[{"ts": 1767517380000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 1616.5, "quote_volume": 49.4649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517440000, "open": 0.0306, "high": 0.0306, "low": 0.03058, "close": 0.03058, "volume": 3409.8, "quote_volume": 104.315854, "trades": 3, "taker_buy_volume": 1201.3, "taker_buy_quote": 36.735754}, {"ts": 1767517500000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517560000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517620000, "open": 0.0305, "high": 0.0305, "low": 0.03048, "close": 0.03048, "volume": 15377.1, "quote_volume": 468.859204, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517680000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 21194.9, "quote_volume": 645.808603, "trades": 2, "taker_buy_volume": 21194.9, "taker_buy_quote": 645.808603}, {"ts": 1767517740000, "open": 0.03046, "high": 0.03047, "low": 0.03046, "close": 0.03046, "volume": 24807.1, "quote_volume": 755.627555, "trades": 4, "taker_buy_volume": 21523.8, "taker_buy_quote": 655.618237}, {"ts": 1767517800000, "open": 0.03049, "high": 0.03049, "low": 0.03048, "close": 0.03048, "volume": 11807.8, "quote_volume": 359.978244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517860000, "open": 0.03045, "high": 0.03049, "low": 0.03045, "close": 0.03049, "volume": 17584.3, "quote_volume": 535.573362, "trades": 5, "taker_buy_volume": 13459.3, "taker_buy_quote": 409.961112}, {"ts": 1767517920000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 211.0, "quote_volume": 6.4355, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 6.4355}, {"ts": 1767517980000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518040000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 622.9, "quote_volume": 19.010908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518100000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 1339.0, "quote_volume": 40.82611, "trades": 1, "taker_buy_volume": 1339.0, "taker_buy_quote": 40.82611}, {"ts": 1767518160000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518220000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518280000, "open": 0.0305, "high": 0.03051, "low": 0.0305, "close": 0.03051, "volume": 34748.5, "quote_volume": 1060.008803, "trades": 9, "taker_buy_volume": 29055.2, "taker_buy_quote": 886.324903}, {"ts": 1767518340000, "open": 0.03054, "high": 0.03056, "low": 0.03054, "close": 0.03056, "volume": 54582.5, "quote_volume": 1667.799116, "trades": 8, "taker_buy_volume": 54582.5, "taker_buy_quote": 1667.799116}, {"ts": 1767518400000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 1898.4, "quote_volume": 57.99612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518460000, "open": 0.03058, "high": 0.03062, "low": 0.03058, "close": 0.03062, "volume": 5834.2, "quote_volume": 178.482562, "trades": 5, "taker_buy_volume": 5834.2, "taker_buy_quote": 178.482562}, {"ts": 1767518520000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 2057.4, "quote_volume": 62.997588, "trades": 1, "taker_buy_volume": 2057.4, "taker_buy_quote": 62.997588}, {"ts": 1767518580000, "open": 0.03059, "high": 0.03059, "low": 0.03058, "close": 0.03058, "volume": 7910.2, "quote_volume": 241.932166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518640000, "open": 0.03058, "high": 0.03059, "low": 0.03051, "close": 0.03051, "volume": 48035.3, "quote_volume": 1467.997761, "trades": 13, "taker_buy_volume": 8993.0, "taker_buy_quote": 275.05762}, {"ts": 1767518700000, "open": 0.03052, "high": 0.03052, "low": 0.03051, "close": 0.03052, "volume": 6673.5, "quote_volume": 203.63697, "trades": 3, "taker_buy_volume": 2848.5, "taker_buy_quote": 86.93622}, {"ts": 1767518760000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518820000, "open": 0.0305, "high": 0.03051, "low": 0.0305, "close": 0.03051, "volume": 13117.5, "quote_volume": 400.157954, "trades": 6, "taker_buy_volume": 3825.0, "taker_buy_quote": 116.6625}, {"ts": 1767518880000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518940000, "open": 0.03051, "high": 0.03052, "low": 0.03051, "close": 0.03052, "volume": 5705.5, "quote_volume": 174.094805, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 61.04}, {"ts": 1767519000000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 3705.5, "quote_volume": 113.09186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519060000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 942.3, "quote_volume": 28.843803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519120000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 2252.4, "quote_volume": 68.945964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519180000, "open": 0.0306, "high": 0.0306, "low": 0.03057, "close": 0.03059, "volume": 27407.7, "quote_volume": 838.218621, "trades": 7, "taker_buy_volume": 245.7, "taker_buy_quote": 7.515963}, {"ts": 1767519240000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 450.4, "quote_volume": 13.777736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519300000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519360000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519420000, "open": 0.03059, "high": 0.0306, "low": 0.03059, "close": 0.0306, "volume": 18341.1, "quote_volume": 561.17941, "trades": 5, "taker_buy_volume": 18341.1, "taker_buy_quote": 561.17941}, {"ts": 1767519480000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519540000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 4058.9, "quote_volume": 124.283518, "trades": 2, "taker_buy_volume": 653.1, "taker_buy_quote": 19.997922}, {"ts": 1767519600000, "open": 0.03063, "high": 0.03064, "low": 0.03063, "close": 0.03064, "volume": 4957.5, "quote_volume": 151.888925, "trades": 4, "taker_buy_volume": 4712.5, "taker_buy_quote": 144.382125}, {"ts": 1767519660000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 1718.5, "quote_volume": 52.637655, "trades": 1, "taker_buy_volume": 1718.5, "taker_buy_quote": 52.637655}, {"ts": 1767519720000, "open": 0.03063, "high": 0.03065, "low": 0.03063, "close": 0.03065, "volume": 13856.9, "quote_volume": 424.544555, "trades": 4, "taker_buy_volume": 13856.9, "taker_buy_quote": 424.544555}, {"ts": 1767519780000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519840000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 1000.0, "quote_volume": 30.63, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 30.63}, {"ts": 1767519900000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 3825.0, "quote_volume": 117.15975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519960000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520020000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520080000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520140000, "open": 0.03064, "high": 0.03064, "low": 0.03063, "close": 0.03063, "volume": 30503.3, "quote_volume": 934.354329, "trades": 5, "taker_buy_volume": 4362.9, "taker_buy_quote": 133.635627}, {"ts": 1767520200000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 165.9, "quote_volume": 5.086494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520260000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520320000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 244.7, "quote_volume": 7.507396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520380000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520440000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 480.1, "quote_volume": 14.69106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520500000, "open": 0.03061, "high": 0.03066, "low": 0.03061, "close": 0.03066, "volume": 761.0, "quote_volume": 23.30726, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 15.305}, {"ts": 1767520560000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520620000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520680000, "open": 0.03061, "high": 0.03061, "low": 0.0306, "close": 0.0306, "volume": 11861.4, "quote_volume": 362.99709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520740000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520800000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520860000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 188.0, "quote_volume": 5.75844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520920000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520980000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521040000, "open": 0.03063, "high": 0.03064, "low": 0.03063, "close": 0.03064, "volume": 2035.0, "quote_volume": 62.348499, "trades": 2, "taker_buy_volume": 1644.9, "taker_buy_quote": 50.399736}, {"ts": 1767521100000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 3825.0, "quote_volume": 117.198, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 117.198}, {"ts": 1767521160000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521220000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 500.0, "quote_volume": 15.325, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 15.325}, {"ts": 1767521280000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 489.2, "quote_volume": 14.99398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521340000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521400000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 1060.5, "quote_volume": 32.53614, "trades": 2, "taker_buy_volume": 353.6, "taker_buy_quote": 10.848448}, {"ts": 1767521460000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521520000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521580000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521640000, "open": 0.03068, "high": 0.03069, "low": 0.03068, "close": 0.03069, "volume": 4160.3, "quote_volume": 127.641357, "trades": 2, "taker_buy_volume": 4160.3, "taker_buy_quote": 127.641357}, {"ts": 1767521700000, "open": 0.03069, "high": 0.03069, "low": 0.03068, "close": 0.03068, "volume": 40867.5, "quote_volume": 1253.85315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521760000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521820000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 3780.2, "quote_volume": 115.900932, "trades": 2, "taker_buy_volume": 3780.2, "taker_buy_quote": 115.900932}, {"ts": 1767521880000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 3825.0, "quote_volume": 117.198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521940000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522000000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 1730.8, "quote_volume": 52.979788, "trades": 1, "taker_buy_volume": 1730.8, "taker_buy_quote": 52.979788}, {"ts": 1767522060000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522120000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522180000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522240000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 3825.0, "quote_volume": 117.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522300000, "open": 0.0306, "high": 0.03061, "low": 0.0306, "close": 0.03061, "volume": 2014.5, "quote_volume": 61.657418, "trades": 3, "taker_buy_volume": 2014.5, "taker_buy_quote": 61.657418}, {"ts": 1767522360000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522420000, "open": 0.03059, "high": 0.03061, "low": 0.03059, "close": 0.03061, "volume": 3791.9, "quote_volume": 116.032139, "trades": 2, "taker_buy_volume": 1895.9, "taker_buy_quote": 58.033499}, {"ts": 1767522480000, "open": 0.03059, "high": 0.03059, "low": 0.03057, "close": 0.03057, "volume": 40821.6, "quote_volume": 1248.172539, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522540000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 3060.7, "quote_volume": 93.626813, "trades": 5, "taker_buy_volume": 2729.1, "taker_buy_quote": 83.483169}, {"ts": 1767522600000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 1429.3, "quote_volume": 43.750873, "trades": 1, "taker_buy_volume": 1429.3, "taker_buy_quote": 43.750873}, {"ts": 1767522660000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522720000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 245.1, "quote_volume": 7.507413, "trades": 1, "taker_buy_volume": 245.1, "taker_buy_quote": 7.507413}, {"ts": 1767522780000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522840000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522900000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522960000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523020000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 327.8, "quote_volume": 10.020846, "trades": 1, "taker_buy_volume": 327.8, "taker_buy_quote": 10.020846}, {"ts": 1767523080000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 3825.0, "quote_volume": 116.93025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523140000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523200000, "open": 0.03062, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 3058.5, "quote_volume": 93.623135, "trades": 5, "taker_buy_volume": 245.0, "taker_buy_quote": 7.5019}, {"ts": 1767523260000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523320000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523380000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523440000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523500000, "open": 0.03063, "high": 0.03064, "low": 0.03063, "close": 0.03064, "volume": 45471.8, "quote_volume": 1393.217702, "trades": 5, "taker_buy_volume": 14181.0, "taker_buy_quote": 434.46759}, {"ts": 1767523560000, "open": 0.03063, "high": 0.03064, "low": 0.03063, "close": 0.03063, "volume": 63068.8, "quote_volume": 1932.194335, "trades": 9, "taker_buy_volume": 63068.8, "taker_buy_quote": 1932.194335}, {"ts": 1767523620000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 383.3, "quote_volume": 11.759644, "trades": 1, "taker_buy_volume": 383.3, "taker_buy_quote": 11.759644}, {"ts": 1767523680000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523740000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523800000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 1017.0, "quote_volume": 31.16088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523860000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523920000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 7760.3, "quote_volume": 238.008401, "trades": 3, "taker_buy_volume": 7760.3, "taker_buy_quote": 238.008401}, {"ts": 1767523980000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524040000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524100000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524160000, "open": 0.03066, "high": 0.03068, "low": 0.03066, "close": 0.03068, "volume": 18844.5, "quote_volume": 577.997043, "trades": 5, "taker_buy_volume": 18844.5, "taker_buy_quote": 577.997043}, {"ts": 1767524220000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524280000, "open": 0.03065, "high": 0.03067, "low": 0.03065, "close": 0.03067, "volume": 2512.0, "quote_volume": 77.018442, "trades": 2, "taker_buy_volume": 1282.1, "taker_buy_quote": 39.322007}, {"ts": 1767524340000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524400000, "open": 0.03068, "high": 0.03068, "low": 0.03066, "close": 0.03066, "volume": 3600.0, "quote_volume": 110.412, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 110.412}, {"ts": 1767524460000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 3917.9, "quote_volume": 120.122814, "trades": 2, "taker_buy_volume": 3917.9, "taker_buy_quote": 120.122814}, {"ts": 1767524520000, "open": 0.03063, "high": 0.03063, "low": 0.03059, "close": 0.0306, "volume": 15717.0, "quote_volume": 481.037741, "trades": 8, "taker_buy_volume": 4524.0, "taker_buy_quote": 138.408941}, {"ts": 1767524580000, "open": 0.03059, "high": 0.03061, "low": 0.03058, "close": 0.03061, "volume": 8806.5, "quote_volume": 269.446067, "trades": 7, "taker_buy_volume": 8311.7, "taker_buy_quote": 254.315083}, {"ts": 1767524640000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524700000, "open": 0.03056, "high": 0.03056, "low": 0.03055, "close": 0.03055, "volume": 8090.0, "quote_volume": 247.202113, "trades": 3, "taker_buy_volume": 1436.3, "taker_buy_quote": 43.893328}, {"ts": 1767524760000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524820000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 1443.7, "quote_volume": 44.133909, "trades": 1, "taker_buy_volume": 1443.7, "taker_buy_quote": 44.133909}, {"ts": 1767524880000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524940000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525000000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525060000, "open": 0.03054, "high": 0.03056, "low": 0.03053, "close": 0.03056, "volume": 19456.3, "quote_volume": 594.05801, "trades": 5, "taker_buy_volume": 630.7, "taker_buy_quote": 19.274192}, {"ts": 1767525120000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 2291.2, "quote_volume": 70.019072, "trades": 3, "taker_buy_volume": 2291.2, "taker_buy_quote": 70.019072}, {"ts": 1767525180000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525240000, "open": 0.03058, "high": 0.03059, "low": 0.03055, "close": 0.03055, "volume": 14209.2, "quote_volume": 434.221166, "trades": 4, "taker_buy_volume": 4208.9, "taker_buy_quote": 128.712001}, {"ts": 1767525300000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525360000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525420000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 3825.0, "quote_volume": 116.93025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525480000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525540000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 182.8, "quote_volume": 5.58454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525600000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525660000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525720000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 1800.0, "quote_volume": 54.99, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.99}, {"ts": 1767525780000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525840000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525900000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 3825.0, "quote_volume": 116.892, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 116.892}, {"ts": 1767525960000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526020000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526080000, "open": 0.03057, "high": 0.03058, "low": 0.03056, "close": 0.03058, "volume": 4083.4, "quote_volume": 124.818091, "trades": 3, "taker_buy_volume": 1558.0, "taker_buy_quote": 47.641867}, {"ts": 1767526140000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 1428.5, "quote_volume": 43.669245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526200000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526260000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526320000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 2285.6, "quote_volume": 69.962216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526380000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526440000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526500000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 4664.9, "quote_volume": 142.792589, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526560000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526620000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 3825.0, "quote_volume": 117.08325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526680000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526740000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526800000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526860000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 9719.1, "quote_volume": 297.501651, "trades": 1, "taker_buy_volume": 9719.1, "taker_buy_quote": 297.501651}, {"ts": 1767526920000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 505.5, "quote_volume": 15.47841, "trades": 1, "taker_buy_volume": 505.5, "taker_buy_quote": 15.47841}, {"ts": 1767526980000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 7500.0, "quote_volume": 229.725, "trades": 3, "taker_buy_volume": 7500.0, "taker_buy_quote": 229.725}, {"ts": 1767527040000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 465.8, "quote_volume": 14.262796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527100000, "open": 0.03062, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 6075.0, "quote_volume": 185.994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527160000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527220000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527280000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527340000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 1980.5, "quote_volume": 60.68252, "trades": 1, "taker_buy_volume": 1980.5, "taker_buy_quote": 60.68252}, {"ts": 1767527400000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527460000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 5175.0, "quote_volume": 158.61375, "trades": 4, "taker_buy_volume": 5175.0, "taker_buy_quote": 158.61375}, {"ts": 1767527520000, "open": 0.03062, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 17008.6, "quote_volume": 520.765082, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527580000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527640000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527700000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 2803.1, "quote_volume": 85.858953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527760000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527820000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527880000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 1237.0, "quote_volume": 37.95116, "trades": 1, "taker_buy_volume": 1237.0, "taker_buy_quote": 37.95116}, {"ts": 1767527940000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528000000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528060000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528120000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 180.8, "quote_volume": 5.543328, "trades": 1, "taker_buy_volume": 180.8, "taker_buy_quote": 5.543328}, {"ts": 1767528180000, "open": 0.03065, "high": 0.03065, "low": 0.03062, "close": 0.03062, "volume": 26787.0, "quote_volume": 820.71543, "trades": 8, "taker_buy_volume": 3825.0, "taker_buy_quote": 117.1215}, {"ts": 1767528240000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528300000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528360000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528420000, "open": 0.03066, "high": 0.03066, "low": 0.03065, "close": 0.03065, "volume": 32116.5, "quote_volume": 984.408975, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528480000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528540000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528600000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528660000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528720000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 2068.7, "quote_volume": 63.447029, "trades": 1, "taker_buy_volume": 2068.7, "taker_buy_quote": 63.447029}, {"ts": 1767528780000, "open": 0.03067, "high": 0.03069, "low": 0.03067, "close": 0.03069, "volume": 1632.0, "quote_volume": 50.0763, "trades": 2, "taker_buy_volume": 1143.0, "taker_buy_quote": 35.07867}, {"ts": 1767528840000, "open": 0.03069, "high": 0.03069, "low": 0.03068, "close": 0.03068, "volume": 3583.4, "quote_volume": 109.953872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528900000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528960000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 3426.5, "quote_volume": 105.19355, "trades": 2, "taker_buy_volume": 3426.5, "taker_buy_quote": 105.19355}, {"ts": 1767529020000, "open": 0.0307, "high": 0.0307, "low": 0.03064, "close": 0.03066, "volume": 154029.8, "quote_volume": 4724.487222, "trades": 34, "taker_buy_volume": 53344.7, "taker_buy_quote": 1636.445482}, {"ts": 1767529080000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 3746.7, "quote_volume": 114.873822, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 114.873822}, {"ts": 1767529140000, "open": 0.03071, "high": 0.03072, "low": 0.03071, "close": 0.03072, "volume": 18954.6, "quote_volume": 582.199373, "trades": 5, "taker_buy_volume": 18954.6, "taker_buy_quote": 582.199373}, {"ts": 1767529200000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 3825.0, "quote_volume": 117.54225, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 117.54225}, {"ts": 1767529260000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529320000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 10667.1, "quote_volume": 327.693312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529380000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 1387.7, "quote_volume": 42.657898, "trades": 1, "taker_buy_volume": 1387.7, "taker_buy_quote": 42.657898}, {"ts": 1767529440000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 7603.0, "quote_volume": 233.56416, "trades": 3, "taker_buy_volume": 3327.0, "taker_buy_quote": 102.20544}, {"ts": 1767529500000, "open": 0.03074, "high": 0.03075, "low": 0.03074, "close": 0.03075, "volume": 2135.6, "quote_volume": 65.666431, "trades": 2, "taker_buy_volume": 2135.6, "taker_buy_quote": 65.666431}, {"ts": 1767529560000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529620000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 1800.0, "quote_volume": 55.386, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.386}, {"ts": 1767529680000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 745.0, "quote_volume": 22.9162, "trades": 1, "taker_buy_volume": 745.0, "taker_buy_quote": 22.9162}, {"ts": 1767529740000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03076, "volume": 4041.9, "quote_volume": 124.312071, "trades": 3, "taker_buy_volume": 1999.3, "taker_buy_quote": 61.498468}, {"ts": 1767529800000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529860000, "open": 0.03079, "high": 0.03079, "low": 0.03077, "close": 0.03077, "volume": 6320.4, "quote_volume": 194.545654, "trades": 6, "taker_buy_volume": 2235.2, "taker_buy_quote": 68.8058}, {"ts": 1767529920000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529980000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 2273.4, "quote_volume": 69.997986, "trades": 1, "taker_buy_volume": 2273.4, "taker_buy_quote": 69.997986}, {"ts": 1767530040000, "open": 0.03076, "high": 0.03079, "low": 0.03074, "close": 0.03074, "volume": 67626.7, "quote_volume": 2080.697426, "trades": 17, "taker_buy_volume": 38849.4, "taker_buy_quote": 1195.795162}, {"ts": 1767530100000, "open": 0.03071, "high": 0.03071, "low": 0.03069, "close": 0.03069, "volume": 19109.2, "quote_volume": 586.825832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530160000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 4541.7, "quote_volume": 139.384773, "trades": 2, "taker_buy_volume": 716.7, "taker_buy_quote": 21.995523}, {"ts": 1767530220000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 3825.0, "quote_volume": 117.4275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530280000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530340000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530400000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530460000, "open": 0.03069, "high": 0.03069, "low": 0.03068, "close": 0.03069, "volume": 7295.3, "quote_volume": 223.879748, "trades": 6, "taker_buy_volume": 7295.3, "taker_buy_quote": 223.879748}, {"ts": 1767530520000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 6012.9, "quote_volume": 184.235256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530580000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530640000, "open": 0.03064, "high": 0.03064, "low": 0.03061, "close": 0.03062, "volume": 46821.1, "quote_volume": 1433.720934, "trades": 24, "taker_buy_volume": 39147.3, "taker_buy_quote": 1198.670076}, {"ts": 1767530700000, "open": 0.03061, "high": 0.03063, "low": 0.03061, "close": 0.03063, "volume": 5536.6, "quote_volume": 169.55026, "trades": 2, "taker_buy_volume": 3746.7, "taker_buy_quote": 114.761421}, {"ts": 1767530760000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 3266.0, "quote_volume": 100.03758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530820000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530880000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 8442.3, "quote_volume": 258.756495, "trades": 3, "taker_buy_volume": 792.3, "taker_buy_quote": 24.283995}, {"ts": 1767530940000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 2984.7, "quote_volume": 91.421361, "trades": 2, "taker_buy_volume": 2984.7, "taker_buy_quote": 91.421361}, {"ts": 1767531000000, "open": 0.03063, "high": 0.03063, "low": 0.03061, "close": 0.03061, "volume": 7650.0, "quote_volume": 234.243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531060000, "open": 0.03061, "high": 0.03061, "low": 0.0306, "close": 0.0306, "volume": 4890.5, "quote_volume": 149.659955, "trades": 2, "taker_buy_volume": 1065.5, "taker_buy_quote": 32.614955}, {"ts": 1767531120000, "open": 0.0306, "high": 0.0306, "low": 0.03059, "close": 0.0306, "volume": 11243.3, "quote_volume": 343.990485, "trades": 6, "taker_buy_volume": 1968.8, "taker_buy_quote": 60.24528}, {"ts": 1767531180000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 5698.9, "quote_volume": 174.329351, "trades": 3, "taker_buy_volume": 1873.9, "taker_buy_quote": 57.322601}, {"ts": 1767531240000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 13394.3, "quote_volume": 409.731637, "trades": 2, "taker_buy_volume": 9569.3, "taker_buy_quote": 292.724887}, {"ts": 1767531300000, "open": 0.03059, "high": 0.03059, "low": 0.03055, "close": 0.03055, "volume": 16664.5, "quote_volume": 509.351581, "trades": 8, "taker_buy_volume": 1997.6, "taker_buy_quote": 61.02668}, {"ts": 1767531360000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 1066.5, "quote_volume": 32.624235, "trades": 1, "taker_buy_volume": 1066.5, "taker_buy_quote": 32.624235}, {"ts": 1767531420000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531480000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 1242.1, "quote_volume": 37.983418, "trades": 1, "taker_buy_volume": 1242.1, "taker_buy_quote": 37.983418}, {"ts": 1767531540000, "open": 0.03056, "high": 0.03056, "low": 0.03053, "close": 0.03053, "volume": 53775.7, "quote_volume": 1642.359131, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531600000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 943.9, "quote_volume": 28.836145, "trades": 2, "taker_buy_volume": 943.9, "taker_buy_quote": 28.836145}, {"ts": 1767531660000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 3825.0, "quote_volume": 116.70075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531720000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 654.0, "quote_volume": 19.9797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531780000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531840000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 481.9, "quote_volume": 14.717226, "trades": 1, "taker_buy_volume": 481.9, "taker_buy_quote": 14.717226}, {"ts": 1767531900000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 358.2, "quote_volume": 10.932264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531960000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532020000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 3825.0, "quote_volume": 116.85375, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 116.85375}, {"ts": 1767532080000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532140000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 1051.8, "quote_volume": 32.153526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532200000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 10053.8, "quote_volume": 307.445204, "trades": 2, "taker_buy_volume": 10053.8, "taker_buy_quote": 307.445204}, {"ts": 1767532260000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 3825.0, "quote_volume": 116.9685, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 116.9685}, {"ts": 1767532320000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 4901.9, "quote_volume": 149.99814, "trades": 2, "taker_buy_volume": 4901.9, "taker_buy_quote": 149.99814}, {"ts": 1767532380000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 816.9, "quote_volume": 24.99714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532440000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 253.4, "quote_volume": 7.746438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532500000, "open": 0.03057, "high": 0.03057, "low": 0.03056, "close": 0.03056, "volume": 62679.5, "quote_volume": 1915.521236, "trades": 9, "taker_buy_volume": 31510.2, "taker_buy_quote": 962.951712}, {"ts": 1767532560000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532620000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532680000, "open": 0.03057, "high": 0.03057, "low": 0.03055, "close": 0.03056, "volume": 26470.4, "quote_volume": 808.940378, "trades": 8, "taker_buy_volume": 1767.0, "taker_buy_quote": 53.99952}, {"ts": 1767532740000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 529.4, "quote_volume": 16.162582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532800000, "open": 0.03051, "high": 0.03052, "low": 0.03051, "close": 0.03051, "volume": 7640.9, "quote_volume": 233.162109, "trades": 5, "taker_buy_volume": 3825.0, "taker_buy_quote": 116.739}, {"ts": 1767532860000, "open": 0.0305, "high": 0.0305, "low": 0.03048, "close": 0.03048, "volume": 40308.7, "quote_volume": 1229.383404, "trades": 8, "taker_buy_volume": 1597.3, "taker_buy_quote": 48.685704}, {"ts": 1767532920000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 2300.2, "quote_volume": 70.133098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532980000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533040000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 1999.3, "quote_volume": 61.098608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533100000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533160000, "open": 0.0306, "high": 0.03061, "low": 0.0306, "close": 0.0306, "volume": 15283.0, "quote_volume": 467.69805, "trades": 4, "taker_buy_volume": 10419.5, "taker_buy_quote": 318.8367}, {"ts": 1767533220000, "open": 0.03061, "high": 0.03061, "low": 0.03054, "close": 0.03054, "volume": 96145.5, "quote_volume": 2939.241321, "trades": 9, "taker_buy_volume": 222.1, "taker_buy_quote": 6.798481}, {"ts": 1767533280000, "open": 0.03056, "high": 0.03058, "low": 0.03056, "close": 0.03058, "volume": 1704.9, "quote_volume": 52.1083, "trades": 3, "taker_buy_volume": 1704.9, "taker_buy_quote": 52.1083}, {"ts": 1767533340000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533400000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533460000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533520000, "open": 0.03058, "high": 0.03061, "low": 0.03058, "close": 0.03061, "volume": 1058.5, "quote_volume": 32.395291, "trades": 2, "taker_buy_volume": 1058.5, "taker_buy_quote": 32.395291}, {"ts": 1767533580000, "open": 0.03061, "high": 0.03061, "low": 0.0306, "close": 0.0306, "volume": 3160.1, "quote_volume": 96.723471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533640000, "open": 0.03062, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 1227.0, "quote_volume": 37.563342, "trades": 2, "taker_buy_volume": 487.2, "taker_buy_quote": 14.918064}, {"ts": 1767533700000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 489.7, "quote_volume": 14.999511, "trades": 1, "taker_buy_volume": 489.7, "taker_buy_quote": 14.999511}, {"ts": 1767533760000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533820000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533880000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 386.2, "quote_volume": 11.813858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533940000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534000000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534060000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534120000, "open": 0.03059, "high": 0.03059, "low": 0.03058, "close": 0.03058, "volume": 4277.8, "quote_volume": 130.822099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534180000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 3825.0, "quote_volume": 117.00675, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 117.00675}, {"ts": 1767534240000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 373.2, "quote_volume": 11.408724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534300000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534360000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534420000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534480000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534540000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534600000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534660000, "open": 0.03059, "high": 0.03062, "low": 0.03059, "close": 0.03062, "volume": 2335.0, "quote_volume": 71.48199, "trades": 6, "taker_buy_volume": 2335.0, "taker_buy_quote": 71.48199}, {"ts": 1767534720000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534780000, "open": 0.03063, "high": 0.03066, "low": 0.03063, "close": 0.03066, "volume": 5251.5, "quote_volume": 160.891346, "trades": 4, "taker_buy_volume": 4314.4, "taker_buy_quote": 132.15986}, {"ts": 1767534840000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534900000, "open": 0.03067, "high": 0.03067, "low": 0.03065, "close": 0.03065, "volume": 7560.3, "quote_volume": 231.784147, "trades": 4, "taker_buy_volume": 3047.6, "taker_buy_quote": 93.469892}, {"ts": 1767534960000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 2878.0, "quote_volume": 88.23948, "trades": 1, "taker_buy_volume": 2878.0, "taker_buy_quote": 88.23948}, {"ts": 1767535020000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535080000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535140000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 7650.0, "quote_volume": 234.7785, "trades": 2, "taker_buy_volume": 7650.0, "taker_buy_quote": 234.7785}, {"ts": 1767535200000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 4195.1, "quote_volume": 128.663717, "trades": 6, "taker_buy_volume": 3825.0, "taker_buy_quote": 117.31275}, {"ts": 1767535260000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 109.1, "quote_volume": 3.346097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535320000, "open": 0.03066, "high": 0.03066, "low": 0.03064, "close": 0.03064, "volume": 27283.8, "quote_volume": 836.277046, "trades": 11, "taker_buy_volume": 15051.5, "taker_buy_quote": 461.254328}, {"ts": 1767535380000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 1800.0, "quote_volume": 55.17, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.17}, {"ts": 1767535440000, "open": 0.03069, "high": 0.03072, "low": 0.03068, "close": 0.03068, "volume": 60405.5, "quote_volume": 1855.118992, "trades": 11, "taker_buy_volume": 15469.4, "taker_buy_quote": 474.956202}, {"ts": 1767535500000, "open": 0.03067, "high": 0.0307, "low": 0.03067, "close": 0.0307, "volume": 3012.5, "quote_volume": 92.447504, "trades": 5, "taker_buy_volume": 371.3, "taker_buy_quote": 11.39891}, {"ts": 1767535560000, "open": 0.03069, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 10344.2, "quote_volume": 317.501748, "trades": 3, "taker_buy_volume": 3825.0, "taker_buy_quote": 117.4275}, {"ts": 1767535620000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 19261.6, "quote_volume": 591.321674, "trades": 9, "taker_buy_volume": 14492.0, "taker_buy_quote": 444.9044}, {"ts": 1767535680000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 7353.4, "quote_volume": 225.851234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535740000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535800000, "open": 0.03073, "high": 0.03078, "low": 0.03073, "close": 0.03078, "volume": 106402.7, "quote_volume": 3271.337294, "trades": 27, "taker_buy_volume": 95988.3, "taker_buy_quote": 2951.187806}, {"ts": 1767535860000, "open": 0.03077, "high": 0.03078, "low": 0.03077, "close": 0.03078, "volume": 2970.6, "quote_volume": 91.420288, "trades": 5, "taker_buy_volume": 1492.6, "taker_buy_quote": 45.942228}, {"ts": 1767535920000, "open": 0.03078, "high": 0.03079, "low": 0.03078, "close": 0.03079, "volume": 1803.0, "quote_volume": 55.509096, "trades": 3, "taker_buy_volume": 1803.0, "taker_buy_quote": 55.509096}, {"ts": 1767535980000, "open": 0.03081, "high": 0.03082, "low": 0.03079, "close": 0.03079, "volume": 39317.4, "quote_volume": 1211.187006, "trades": 10, "taker_buy_volume": 4706.3, "taker_buy_quote": 145.033545}, {"ts": 1767536040000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536100000, "open": 0.0308, "high": 0.0308, "low": 0.03078, "close": 0.0308, "volume": 27744.5, "quote_volume": 854.235613, "trades": 11, "taker_buy_volume": 8250.0, "taker_buy_quote": 254.0}, {"ts": 1767536160000, "open": 0.03083, "high": 0.03084, "low": 0.03083, "close": 0.03084, "volume": 28071.6, "quote_volume": 865.689894, "trades": 7, "taker_buy_volume": 28071.6, "taker_buy_quote": 865.689894}, {"ts": 1767536220000, "open": 0.03082, "high": 0.03085, "low": 0.03082, "close": 0.03082, "volume": 101846.1, "quote_volume": 3140.861065, "trades": 21, "taker_buy_volume": 77949.5, "taker_buy_quote": 2404.217613}, {"ts": 1767536280000, "open": 0.03078, "high": 0.0308, "low": 0.03078, "close": 0.0308, "volume": 16931.8, "quote_volume": 521.347223, "trades": 5, "taker_buy_volume": 16931.8, "taker_buy_quote": 521.347223}, {"ts": 1767536340000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536400000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536460000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 3825.0, "quote_volume": 118.00125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536520000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536580000, "open": 0.03079, "high": 0.0308, "low": 0.03079, "close": 0.0308, "volume": 1483.7, "quote_volume": 45.689677, "trades": 2, "taker_buy_volume": 1483.7, "taker_buy_quote": 45.689677}, {"ts": 1767536640000, "open": 0.0308, "high": 0.03081, "low": 0.0308, "close": 0.03081, "volume": 9319.8, "quote_volume": 287.093038, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 154.0}, {"ts": 1767536700000, "open": 0.03081, "high": 0.03081, "low": 0.03075, "close": 0.03075, "volume": 34032.2, "quote_volume": 1047.994667, "trades": 9, "taker_buy_volume": 5850.9, "taker_buy_quote": 180.110961}, {"ts": 1767536760000, "open": 0.03074, "high": 0.03074, "low": 0.03071, "close": 0.03074, "volume": 185966.7, "quote_volume": 5714.858841, "trades": 20, "taker_buy_volume": 5244.3, "taker_buy_quote": 161.105049}, {"ts": 1767536820000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536880000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536940000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537000000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 324.6, "quote_volume": 9.971712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537060000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03075, "volume": 12689.9, "quote_volume": 390.252675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537120000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537180000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 2926.8, "quote_volume": 89.969832, "trades": 1, "taker_buy_volume": 2926.8, "taker_buy_quote": 89.969832}, {"ts": 1767537240000, "open": 0.03071, "high": 0.03071, "low": 0.03067, "close": 0.03067, "volume": 12202.0, "quote_volume": 374.57442, "trades": 5, "taker_buy_volume": 1497.2, "taker_buy_quote": 45.93706}, {"ts": 1767537300000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 3864.5, "quote_volume": 118.678795, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537360000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537420000, "open": 0.03076, "high": 0.03079, "low": 0.03076, "close": 0.03079, "volume": 4934.7, "quote_volume": 151.824642, "trades": 3, "taker_buy_volume": 1109.7, "taker_buy_quote": 34.167642}, {"ts": 1767537480000, "open": 0.03079, "high": 0.03079, "low": 0.03078, "close": 0.03079, "volume": 30831.3, "quote_volume": 949.140414, "trades": 6, "taker_buy_volume": 11475.0, "taker_buy_quote": 353.31525}, {"ts": 1767537540000, "open": 0.03079, "high": 0.03079, "low": 0.03077, "close": 0.03077, "volume": 71161.0, "quote_volume": 2190.290433, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537600000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 14031.9, "quote_volume": 431.621244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537660000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 12227.2, "quote_volume": 375.864128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537720000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537780000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537840000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537900000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 3825.0, "quote_volume": 117.504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537960000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538020000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 2042.6, "quote_volume": 62.748672, "trades": 1, "taker_buy_volume": 2042.6, "taker_buy_quote": 62.748672}, {"ts": 1767538080000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 3753.9, "quote_volume": 115.582581, "trades": 3, "taker_buy_volume": 2089.9, "taker_buy_quote": 64.348021}, {"ts": 1767538140000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 251.7, "quote_volume": 7.749843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538200000, "open": 0.03081, "high": 0.03081, "low": 0.03074, "close": 0.03079, "volume": 103305.2, "quote_volume": 3178.40392, "trades": 21, "taker_buy_volume": 7077.0, "taker_buy_quote": 217.78035}, {"ts": 1767538260000, "open": 0.03077, "high": 0.03078, "low": 0.03077, "close": 0.03078, "volume": 4115.5, "quote_volume": 126.63684, "trades": 2, "taker_buy_volume": 4115.5, "taker_buy_quote": 126.63684}, {"ts": 1767538320000, "open": 0.03079, "high": 0.03081, "low": 0.03079, "close": 0.03081, "volume": 50327.0, "quote_volume": 1550.37932, "trades": 9, "taker_buy_volume": 48924.8, "taker_buy_quote": 1507.177538}, {"ts": 1767538380000, "open": 0.0308, "high": 0.0308, "low": 0.03078, "close": 0.03078, "volume": 94989.5, "quote_volume": 2924.996796, "trades": 11, "taker_buy_volume": 60999.3, "taker_buy_quote": 1878.77844}, {"ts": 1767538440000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538500000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538560000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538620000, "open": 0.03075, "high": 0.03075, "low": 0.03074, "close": 0.03074, "volume": 28529.2, "quote_volume": 877.116308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538680000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 13820.4, "quote_volume": 424.839096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538740000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 16212.1, "quote_volume": 499.170559, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538800000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 2426.8, "quote_volume": 74.696904, "trades": 2, "taker_buy_volume": 2426.8, "taker_buy_quote": 74.696904}, {"ts": 1767538860000, "open": 0.0308, "high": 0.0308, "low": 0.03077, "close": 0.03079, "volume": 334605.7, "quote_volume": 10304.588289, "trades": 33, "taker_buy_volume": 256658.7, "taker_buy_quote": 7905.08796}, {"ts": 1767538920000, "open": 0.03079, "high": 0.03084, "low": 0.03079, "close": 0.03083, "volume": 349216.8, "quote_volume": 10757.840566, "trades": 56, "taker_buy_volume": 346372.6, "taker_buy_quote": 10670.210764}, {"ts": 1767538980000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 13516.7, "quote_volume": 416.855028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539040000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 435.2, "quote_volume": 13.421568, "trades": 1, "taker_buy_volume": 435.2, "taker_buy_quote": 13.421568}, {"ts": 1767539100000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 7650.0, "quote_volume": 235.6965, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 117.84825}, {"ts": 1767539160000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539220000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 5222.9, "quote_volume": 160.969778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539280000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 16233.9, "quote_volume": 500.328798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539340000, "open": 0.03082, "high": 0.03082, "low": 0.0308, "close": 0.03082, "volume": 20694.1, "quote_volume": 637.600151, "trades": 9, "taker_buy_volume": 5694.1, "taker_buy_quote": 175.456333}, {"ts": 1767539400000, "open": 0.03082, "high": 0.03084, "low": 0.03082, "close": 0.03084, "volume": 53769.2, "quote_volume": 1658.004584, "trades": 10, "taker_buy_volume": 52747.9, "taker_buy_quote": 1626.528118}, {"ts": 1767539460000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 11157.5, "quote_volume": 344.208875, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539520000, "open": 0.03088, "high": 0.03092, "low": 0.03088, "close": 0.03092, "volume": 21103.7, "quote_volume": 652.261866, "trades": 9, "taker_buy_volume": 18776.9, "taker_buy_quote": 580.39721}, {"ts": 1767539580000, "open": 0.03092, "high": 0.03092, "low": 0.03086, "close": 0.0309, "volume": 122832.4, "quote_volume": 3794.374366, "trades": 28, "taker_buy_volume": 7125.2, "taker_buy_quote": 220.036672}, {"ts": 1767539640000, "open": 0.03091, "high": 0.03092, "low": 0.03091, "close": 0.03092, "volume": 14702.5, "quote_volume": 454.56305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539700000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 3825.0, "quote_volume": 118.15425, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 118.15425}, {"ts": 1767539760000, "open": 0.03087, "high": 0.03088, "low": 0.03087, "close": 0.03088, "volume": 2124.6, "quote_volume": 65.604402, "trades": 2, "taker_buy_volume": 2124.6, "taker_buy_quote": 65.604402}, {"ts": 1767539820000, "open": 0.03086, "high": 0.03087, "low": 0.03086, "close": 0.03087, "volume": 4582.8, "quote_volume": 141.432786, "trades": 2, "taker_buy_volume": 757.8, "taker_buy_quote": 23.393286}, {"ts": 1767539880000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 1273.6, "quote_volume": 39.328768, "trades": 1, "taker_buy_volume": 1273.6, "taker_buy_quote": 39.328768}, {"ts": 1767539940000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540000000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 3825.0, "quote_volume": 118.0395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540060000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540120000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 1434.3, "quote_volume": 44.262498, "trades": 1, "taker_buy_volume": 1434.3, "taker_buy_quote": 44.262498}, {"ts": 1767540180000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540240000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 1434.3, "quote_volume": 44.233812, "trades": 1, "taker_buy_volume": 1434.3, "taker_buy_quote": 44.233812}, {"ts": 1767540300000, "open": 0.03081, "high": 0.03081, "low": 0.0308, "close": 0.0308, "volume": 5026.8, "quote_volume": 154.86369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540360000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540420000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540480000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 206.1, "quote_volume": 6.354063, "trades": 1, "taker_buy_volume": 206.1, "taker_buy_quote": 6.354063}, {"ts": 1767540540000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540600000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 17689.8, "quote_volume": 545.199636, "trades": 10, "taker_buy_volume": 17689.8, "taker_buy_quote": 545.199636}, {"ts": 1767540660000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 1401.2, "quote_volume": 43.198996, "trades": 1, "taker_buy_volume": 1401.2, "taker_buy_quote": 43.198996}, {"ts": 1767540720000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540780000, "open": 0.03084, "high": 0.03085, "low": 0.03084, "close": 0.03084, "volume": 7707.3, "quote_volume": 237.714341, "trades": 4, "taker_buy_volume": 7707.3, "taker_buy_quote": 237.714341}, {"ts": 1767540840000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 471.1, "quote_volume": 14.528724, "trades": 1, "taker_buy_volume": 471.1, "taker_buy_quote": 14.528724}, {"ts": 1767540900000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540960000, "open": 0.03083, "high": 0.03086, "low": 0.03083, "close": 0.03086, "volume": 163298.6, "quote_volume": 5038.485378, "trades": 37, "taker_buy_volume": 154794.9, "taker_buy_quote": 4776.215514}, {"ts": 1767541020000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 3825.0, "quote_volume": 117.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541080000, "open": 0.03077, "high": 0.03077, "low": 0.03076, "close": 0.03076, "volume": 10986.3, "quote_volume": 337.975736, "trades": 4, "taker_buy_volume": 6275.9, "taker_buy_quote": 193.074978}, {"ts": 1767541140000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541200000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 3825.0, "quote_volume": 117.7335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541260000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541320000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541380000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541440000, "open": 0.03081, "high": 0.03081, "low": 0.0308, "close": 0.0308, "volume": 3252.9, "quote_volume": 100.217382, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541500000, "open": 0.03078, "high": 0.03078, "low": 0.03071, "close": 0.03073, "volume": 26443.9, "quote_volume": 812.520197, "trades": 9, "taker_buy_volume": 168.1, "taker_buy_quote": 5.165713}, {"ts": 1767541560000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 4085.2, "quote_volume": 125.535594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541620000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541680000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541740000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541800000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541860000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541920000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 885.4, "quote_volume": 27.323444, "trades": 1, "taker_buy_volume": 885.4, "taker_buy_quote": 27.323444}, {"ts": 1767541980000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 2759.0, "quote_volume": 85.11515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542040000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 398.4, "quote_volume": 12.298608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542100000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 489.0, "quote_volume": 15.10032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542160000, "open": 0.03088, "high": 0.03088, "low": 0.03087, "close": 0.03087, "volume": 2258.2, "quote_volume": 69.730722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542220000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 1434.3, "quote_volume": 44.262498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542280000, "open": 0.03086, "high": 0.03089, "low": 0.03086, "close": 0.03089, "volume": 20037.5, "quote_volume": 618.819283, "trades": 5, "taker_buy_volume": 17560.9, "taker_buy_quote": 542.391407}, {"ts": 1767542340000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542400000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 36072.6, "quote_volume": 1113.561162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542460000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 3794.3, "quote_volume": 117.281813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542520000, "open": 0.03091, "high": 0.03092, "low": 0.0309, "close": 0.03092, "volume": 856.3, "quote_volume": 26.464881, "trades": 3, "taker_buy_volume": 168.1, "taker_buy_quote": 5.197652}, {"ts": 1767542580000, "open": 0.03093, "high": 0.03094, "low": 0.03093, "close": 0.03094, "volume": 2184.7, "quote_volume": 67.592777, "trades": 2, "taker_buy_volume": 2184.7, "taker_buy_quote": 67.592777}, {"ts": 1767542640000, "open": 0.03092, "high": 0.03093, "low": 0.03092, "close": 0.03093, "volume": 3534.3, "quote_volume": 109.297899, "trades": 3, "taker_buy_volume": 3534.3, "taker_buy_quote": 109.297899}, {"ts": 1767542700000, "open": 0.03095, "high": 0.03102, "low": 0.03095, "close": 0.031, "volume": 63892.4, "quote_volume": 1980.125253, "trades": 24, "taker_buy_volume": 63892.4, "taker_buy_quote": 1980.125253}, {"ts": 1767542760000, "open": 0.03097, "high": 0.03101, "low": 0.03097, "close": 0.03099, "volume": 3246.4, "quote_volume": 100.606352, "trades": 3, "taker_buy_volume": 2699.4, "taker_buy_quote": 83.665762}, {"ts": 1767542820000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 322.6, "quote_volume": 10.003826, "trades": 1, "taker_buy_volume": 322.6, "taker_buy_quote": 10.003826}, {"ts": 1767542880000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542940000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 1119.4, "quote_volume": 34.64543, "trades": 1, "taker_buy_volume": 1119.4, "taker_buy_quote": 34.64543}, {"ts": 1767543000000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 485.2, "quote_volume": 14.997532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543060000, "open": 0.0309, "high": 0.03095, "low": 0.0309, "close": 0.03095, "volume": 2198.9, "quote_volume": 68.03601, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.71}, {"ts": 1767543120000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 1767.4, "quote_volume": 54.718704, "trades": 1, "taker_buy_volume": 1767.4, "taker_buy_quote": 54.718704}, {"ts": 1767543180000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 3003.1, "quote_volume": 92.975976, "trades": 2, "taker_buy_volume": 943.9, "taker_buy_quote": 29.223144}, {"ts": 1767543240000, "open": 0.03097, "high": 0.03097, "low": 0.03096, "close": 0.03096, "volume": 2166.8, "quote_volume": 67.101806, "trades": 2, "taker_buy_volume": 2166.8, "taker_buy_quote": 67.101806}, {"ts": 1767543300000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 1958.6, "quote_volume": 60.657842, "trades": 1, "taker_buy_volume": 1958.6, "taker_buy_quote": 60.657842}, {"ts": 1767543360000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 645.7, "quote_volume": 19.997329, "trades": 1, "taker_buy_volume": 645.7, "taker_buy_quote": 19.997329}, {"ts": 1767543420000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543480000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543540000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 844.0, "quote_volume": 26.15556, "trades": 1, "taker_buy_volume": 844.0, "taker_buy_quote": 26.15556}, {"ts": 1767543600000, "open": 0.03097, "high": 0.031, "low": 0.03097, "close": 0.031, "volume": 18411.1, "quote_volume": 570.517418, "trades": 6, "taker_buy_volume": 18411.1, "taker_buy_quote": 570.517418}, {"ts": 1767543660000, "open": 0.03101, "high": 0.03108, "low": 0.03101, "close": 0.03107, "volume": 50174.1, "quote_volume": 1558.526614, "trades": 18, "taker_buy_volume": 29195.5, "taker_buy_quote": 907.292435}, {"ts": 1767543720000, "open": 0.03109, "high": 0.03111, "low": 0.03105, "close": 0.03107, "volume": 62754.2, "quote_volume": 1950.450119, "trades": 19, "taker_buy_volume": 20792.0, "taker_buy_quote": 646.757801}, {"ts": 1767543780000, "open": 0.03106, "high": 0.03107, "low": 0.03106, "close": 0.03107, "volume": 3294.9, "quote_volume": 102.354543, "trades": 3, "taker_buy_volume": 2547.5, "taker_buy_quote": 79.132825}, {"ts": 1767543840000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543900000, "open": 0.03109, "high": 0.03109, "low": 0.03108, "close": 0.03108, "volume": 8604.3, "quote_volume": 267.459894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543960000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 470.7, "quote_volume": 14.634063, "trades": 1, "taker_buy_volume": 470.7, "taker_buy_quote": 14.634063}, {"ts": 1767544020000, "open": 0.0311, "high": 0.03111, "low": 0.0311, "close": 0.03111, "volume": 8185.4, "quote_volume": 254.575333, "trades": 8, "taker_buy_volume": 8185.4, "taker_buy_quote": 254.575333}, {"ts": 1767544080000, "open": 0.03111, "high": 0.03112, "low": 0.03111, "close": 0.03112, "volume": 66302.6, "quote_volume": 2062.879641, "trades": 12, "taker_buy_volume": 66302.6, "taker_buy_quote": 2062.879641}, {"ts": 1767544140000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 561.4, "quote_volume": 17.453926, "trades": 1, "taker_buy_volume": 561.4, "taker_buy_quote": 17.453926}, {"ts": 1767544200000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 5632.4, "quote_volume": 175.111316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544260000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544320000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 3825.0, "quote_volume": 119.1105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544380000, "open": 0.03113, "high": 0.03118, "low": 0.03113, "close": 0.03115, "volume": 22557.0, "quote_volume": 703.154266, "trades": 10, "taker_buy_volume": 16576.1, "taker_buy_quote": 516.810981}, {"ts": 1767544440000, "open": 0.03115, "high": 0.03126, "low": 0.03115, "close": 0.03126, "volume": 17324.8, "quote_volume": 540.866829, "trades": 16, "taker_buy_volume": 12420.7, "taker_buy_quote": 387.880405}, {"ts": 1767544500000, "open": 0.03127, "high": 0.03134, "low": 0.03127, "close": 0.03129, "volume": 256248.4, "quote_volume": 8021.670143, "trades": 47, "taker_buy_volume": 134542.6, "taker_buy_quote": 4211.789474}, {"ts": 1767544560000, "open": 0.03129, "high": 0.03131, "low": 0.03119, "close": 0.0312, "volume": 146318.4, "quote_volume": 4574.867233, "trades": 43, "taker_buy_volume": 51811.1, "taker_buy_quote": 1621.808651}, {"ts": 1767544620000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544680000, "open": 0.03123, "high": 0.03123, "low": 0.03121, "close": 0.03121, "volume": 3261.1, "quote_volume": 101.784153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544740000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544800000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544860000, "open": 0.03118, "high": 0.03119, "low": 0.03116, "close": 0.03119, "volume": 24408.1, "quote_volume": 760.830183, "trades": 8, "taker_buy_volume": 3904.1, "taker_buy_quote": 121.746606}, {"ts": 1767544920000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 1308.1, "quote_volume": 40.760396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544980000, "open": 0.03116, "high": 0.03118, "low": 0.03116, "close": 0.03118, "volume": 12884.7, "quote_volume": 401.557174, "trades": 6, "taker_buy_volume": 1779.9, "taker_buy_quote": 55.497282}, {"ts": 1767545040000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 2000.0, "quote_volume": 62.38, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 62.38}, {"ts": 1767545100000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545160000, "open": 0.03121, "high": 0.03121, "low": 0.0312, "close": 0.03121, "volume": 9393.5, "quote_volume": 293.11918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545220000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 3264.5, "quote_volume": 101.91769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545280000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 2153.4, "quote_volume": 67.229148, "trades": 1, "taker_buy_volume": 2153.4, "taker_buy_quote": 67.229148}, {"ts": 1767545340000, "open": 0.0312, "high": 0.03124, "low": 0.0312, "close": 0.03124, "volume": 3351.1, "quote_volume": 104.571412, "trades": 2, "taker_buy_volume": 427.3, "taker_buy_quote": 13.348852}, {"ts": 1767545400000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 2240.0, "quote_volume": 69.9776, "trades": 1, "taker_buy_volume": 2240.0, "taker_buy_quote": 69.9776}, {"ts": 1767545460000, "open": 0.03122, "high": 0.03123, "low": 0.03122, "close": 0.03123, "volume": 16011.4, "quote_volume": 499.997772, "trades": 4, "taker_buy_volume": 16011.4, "taker_buy_quote": 499.997772}, {"ts": 1767545520000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545580000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 3385.0, "quote_volume": 105.7474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545640000, "open": 0.03123, "high": 0.03123, "low": 0.03122, "close": 0.03122, "volume": 38933.3, "quote_volume": 1215.868269, "trades": 15, "taker_buy_volume": 28701.4, "taker_buy_quote": 896.326032}, {"ts": 1767545700000, "open": 0.03122, "high": 0.03123, "low": 0.03122, "close": 0.03123, "volume": 17233.7, "quote_volume": 538.170201, "trades": 4, "taker_buy_volume": 17233.7, "taker_buy_quote": 538.170201}, {"ts": 1767545760000, "open": 0.03123, "high": 0.03123, "low": 0.03122, "close": 0.03122, "volume": 40850.8, "quote_volume": 1275.366777, "trades": 2, "taker_buy_volume": 40850.8, "taker_buy_quote": 1275.366777}, {"ts": 1767545820000, "open": 0.03125, "high": 0.03128, "low": 0.03125, "close": 0.03128, "volume": 60210.7, "quote_volume": 1882.092956, "trades": 7, "taker_buy_volume": 60210.7, "taker_buy_quote": 1882.092956}, {"ts": 1767545880000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545940000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 1800.0, "quote_volume": 56.286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546000000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 369.5, "quote_volume": 11.54318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546060000, "open": 0.03125, "high": 0.03126, "low": 0.03125, "close": 0.03125, "volume": 4435.2, "quote_volume": 138.63825, "trades": 3, "taker_buy_volume": 436.5, "taker_buy_quote": 13.640625}, {"ts": 1767546120000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546180000, "open": 0.03127, "high": 0.03132, "low": 0.03127, "close": 0.03132, "volume": 13429.8, "quote_volume": 420.484008, "trades": 4, "taker_buy_volume": 13429.8, "taker_buy_quote": 420.484008}, {"ts": 1767546240000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546300000, "open": 0.03129, "high": 0.03129, "low": 0.03128, "close": 0.03128, "volume": 1145.8, "quote_volume": 35.846082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546360000, "open": 0.03127, "high": 0.03129, "low": 0.03127, "close": 0.03129, "volume": 7650.0, "quote_volume": 239.292, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 119.68425}, {"ts": 1767546420000, "open": 0.03126, "high": 0.0313, "low": 0.03126, "close": 0.0313, "volume": 6220.7, "quote_volume": 194.574448, "trades": 3, "taker_buy_volume": 3840.4, "taker_buy_quote": 120.16627}, {"ts": 1767546480000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546540000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546600000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 215.6, "quote_volume": 6.741812, "trades": 1, "taker_buy_volume": 215.6, "taker_buy_quote": 6.741812}, {"ts": 1767546660000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546720000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 329.4, "quote_volume": 10.297044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546780000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546840000, "open": 0.03127, "high": 0.03129, "low": 0.03127, "close": 0.03129, "volume": 2488.0, "quote_volume": 77.843076, "trades": 2, "taker_buy_volume": 2165.8, "taker_buy_quote": 67.767882}, {"ts": 1767546900000, "open": 0.03131, "high": 0.03132, "low": 0.03131, "close": 0.03132, "volume": 4629.1, "quote_volume": 144.969049, "trades": 2, "taker_buy_volume": 3192.8, "taker_buy_quote": 99.998496}, {"ts": 1767546960000, "open": 0.03129, "high": 0.03131, "low": 0.03128, "close": 0.03131, "volume": 42552.2, "quote_volume": 1331.461437, "trades": 7, "taker_buy_volume": 324.1, "taker_buy_quote": 10.147571}, {"ts": 1767547020000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 1920.6, "quote_volume": 59.999544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547080000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547140000, "open": 0.03121, "high": 0.03121, "low": 0.0312, "close": 0.0312, "volume": 25845.3, "quote_volume": 806.593351, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547200000, "open": 0.0312, "high": 0.0312, "low": 0.03118, "close": 0.03119, "volume": 51167.5, "quote_volume": 1596.321745, "trades": 6, "taker_buy_volume": 6600.5, "taker_buy_quote": 205.831345}, {"ts": 1767547260000, "open": 0.03119, "high": 0.03122, "low": 0.03119, "close": 0.03121, "volume": 96801.5, "quote_volume": 3021.004852, "trades": 22, "taker_buy_volume": 90201.0, "taker_buy_quote": 2814.964997}, {"ts": 1767547320000, "open": 0.03123, "high": 0.03123, "low": 0.03121, "close": 0.03121, "volume": 33269.0, "quote_volume": 1038.577132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547380000, "open": 0.03126, "high": 0.0313, "low": 0.03126, "close": 0.0313, "volume": 204301.4, "quote_volume": 6390.548534, "trades": 58, "taker_buy_volume": 203181.5, "taker_buy_quote": 6355.529}, {"ts": 1767547440000, "open": 0.0313, "high": 0.0314, "low": 0.03129, "close": 0.03129, "volume": 516198.6, "quote_volume": 16187.509535, "trades": 224, "taker_buy_volume": 441357.7, "taker_buy_quote": 13841.241717}, {"ts": 1767547500000, "open": 0.0313, "high": 0.03142, "low": 0.0313, "close": 0.03137, "volume": 313986.6, "quote_volume": 9849.348151, "trades": 97, "taker_buy_volume": 285860.9, "taker_buy_quote": 8967.166808}, {"ts": 1767547560000, "open": 0.03133, "high": 0.03133, "low": 0.03124, "close": 0.03124, "volume": 44341.8, "quote_volume": 1386.865837, "trades": 22, "taker_buy_volume": 6369.8, "taker_buy_quote": 199.101387}, {"ts": 1767547620000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 6533.9, "quote_volume": 204.119036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547680000, "open": 0.03125, "high": 0.03129, "low": 0.03123, "close": 0.03129, "volume": 93048.5, "quote_volume": 2907.821342, "trades": 17, "taker_buy_volume": 34141.0, "taker_buy_quote": 1067.171826}, {"ts": 1767547740000, "open": 0.03128, "high": 0.03128, "low": 0.03127, "close": 0.03127, "volume": 11368.5, "quote_volume": 355.531245, "trades": 7, "taker_buy_volume": 2083.0, "taker_buy_quote": 65.13541}, {"ts": 1767547800000, "open": 0.03129, "high": 0.03129, "low": 0.03126, "close": 0.03128, "volume": 20543.8, "quote_volume": 642.442134, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547860000, "open": 0.03129, "high": 0.0313, "low": 0.03128, "close": 0.0313, "volume": 124572.5, "quote_volume": 3897.12188, "trades": 39, "taker_buy_volume": 33716.1, "taker_buy_quote": 1054.99434}, {"ts": 1767547920000, "open": 0.03129, "high": 0.03129, "low": 0.03124, "close": 0.03124, "volume": 13179.4, "quote_volume": 412.056482, "trades": 5, "taker_buy_volume": 3722.0, "taker_buy_quote": 116.27528}, {"ts": 1767547980000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548040000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548100000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548160000, "open": 0.0313, "high": 0.03132, "low": 0.0313, "close": 0.03132, "volume": 3000.1, "quote_volume": 93.906322, "trades": 4, "taker_buy_volume": 3000.1, "taker_buy_quote": 93.906322}, {"ts": 1767548220000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 437.4, "quote_volume": 13.699368, "trades": 1, "taker_buy_volume": 437.4, "taker_buy_quote": 13.699368}, {"ts": 1767548280000, "open": 0.0313, "high": 0.0313, "low": 0.03127, "close": 0.03127, "volume": 25916.2, "quote_volume": 810.91675, "trades": 6, "taker_buy_volume": 15964.2, "taker_buy_quote": 499.67946}, {"ts": 1767548340000, "open": 0.0313, "high": 0.03133, "low": 0.0313, "close": 0.03133, "volume": 19289.9, "quote_volume": 603.994523, "trades": 5, "taker_buy_volume": 15989.7, "taker_buy_quote": 500.599257}, {"ts": 1767548400000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548460000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 1429.3, "quote_volume": 44.722797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548520000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 1800.0, "quote_volume": 56.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548580000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548640000, "open": 0.03132, "high": 0.03133, "low": 0.03132, "close": 0.03133, "volume": 4099.5, "quote_volume": 128.400485, "trades": 2, "taker_buy_volume": 3685.0, "taker_buy_quote": 115.4142}, {"ts": 1767548700000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 3530.4, "quote_volume": 110.713344, "trades": 1, "taker_buy_volume": 3530.4, "taker_buy_quote": 110.713344}, {"ts": 1767548760000, "open": 0.03136, "high": 0.03137, "low": 0.03136, "close": 0.03137, "volume": 16449.1, "quote_volume": 515.939507, "trades": 6, "taker_buy_volume": 2042.6, "taker_buy_quote": 64.055936}, {"ts": 1767548820000, "open": 0.03137, "high": 0.03137, "low": 0.03135, "close": 0.03136, "volume": 22956.0, "quote_volume": 719.970258, "trades": 9, "taker_buy_volume": 1722.9, "taker_buy_quote": 54.030144}, {"ts": 1767548880000, "open": 0.03135, "high": 0.03135, "low": 0.03134, "close": 0.03134, "volume": 9275.4, "quote_volume": 290.736612, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548940000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 1779.9, "quote_volume": 55.871061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549000000, "open": 0.03141, "high": 0.03143, "low": 0.03141, "close": 0.03143, "volume": 15517.5, "quote_volume": 487.418675, "trades": 8, "taker_buy_volume": 700.0, "taker_buy_quote": 22.001}, {"ts": 1767549060000, "open": 0.03142, "high": 0.03142, "low": 0.0314, "close": 0.0314, "volume": 6561.2, "quote_volume": 206.074253, "trades": 3, "taker_buy_volume": 371.7, "taker_buy_quote": 11.675097}, {"ts": 1767549120000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 1434.1, "quote_volume": 44.987717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549180000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 160.2, "quote_volume": 5.020668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549240000, "open": 0.03136, "high": 0.03136, "low": 0.03134, "close": 0.03134, "volume": 123953.0, "quote_volume": 3885.149814, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549300000, "open": 0.03133, "high": 0.03134, "low": 0.03133, "close": 0.03134, "volume": 7916.5, "quote_volume": 248.03542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549360000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549420000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 561.6, "quote_volume": 17.611776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549480000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549540000, "open": 0.0314, "high": 0.03142, "low": 0.03139, "close": 0.0314, "volume": 105657.6, "quote_volume": 3318.561693, "trades": 44, "taker_buy_volume": 99684.8, "taker_buy_quote": 3131.036063}, {"ts": 1767549600000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 1287.3, "quote_volume": 40.434093, "trades": 1, "taker_buy_volume": 1287.3, "taker_buy_quote": 40.434093}, {"ts": 1767549660000, "open": 0.03143, "high": 0.03146, "low": 0.03143, "close": 0.03146, "volume": 28077.8, "quote_volume": 882.835582, "trades": 11, "taker_buy_volume": 17884.4, "taker_buy_quote": 562.208544}, {"ts": 1767549720000, "open": 0.03147, "high": 0.03153, "low": 0.03147, "close": 0.03151, "volume": 40305.0, "quote_volume": 1270.116063, "trades": 19, "taker_buy_volume": 20693.5, "taker_buy_quote": 652.238651}, {"ts": 1767549780000, "open": 0.03152, "high": 0.03154, "low": 0.03148, "close": 0.03148, "volume": 56208.9, "quote_volume": 1770.922177, "trades": 21, "taker_buy_volume": 12042.5, "taker_buy_quote": 379.267534}, {"ts": 1767549840000, "open": 0.03147, "high": 0.03154, "low": 0.03147, "close": 0.0315, "volume": 124467.5, "quote_volume": 3922.665302, "trades": 31, "taker_buy_volume": 42997.1, "taker_buy_quote": 1354.158938}, {"ts": 1767549900000, "open": 0.03152, "high": 0.03164, "low": 0.03152, "close": 0.03158, "volume": 128053.4, "quote_volume": 4044.66447, "trades": 52, "taker_buy_volume": 79108.6, "taker_buy_quote": 2499.464338}, {"ts": 1767549960000, "open": 0.03162, "high": 0.03165, "low": 0.03151, "close": 0.03151, "volume": 204372.2, "quote_volume": 6459.573171, "trades": 38, "taker_buy_volume": 117720.3, "taker_buy_quote": 3723.783313}, {"ts": 1767550020000, "open": 0.03152, "high": 0.03153, "low": 0.03152, "close": 0.03153, "volume": 4087.4, "quote_volume": 128.837472, "trades": 3, "taker_buy_volume": 4087.4, "taker_buy_quote": 128.837472}, {"ts": 1767550080000, "open": 0.03153, "high": 0.03153, "low": 0.03153, "close": 0.03153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550140000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 3166.0, "quote_volume": 99.76066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550200000, "open": 0.03151, "high": 0.03151, "low": 0.03147, "close": 0.03147, "volume": 16084.5, "quote_volume": 506.249483, "trades": 5, "taker_buy_volume": 4323.1, "taker_buy_quote": 136.111425}, {"ts": 1767550260000, "open": 0.03145, "high": 0.03146, "low": 0.03145, "close": 0.03146, "volume": 2319.3, "quote_volume": 72.961962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550320000, "open": 0.03145, "high": 0.03147, "low": 0.03145, "close": 0.03147, "volume": 2456.1, "quote_volume": 77.264993, "trades": 2, "taker_buy_volume": 1032.4, "taker_buy_quote": 32.489628}, {"ts": 1767550380000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550440000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 2265.1, "quote_volume": 71.305348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550500000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550560000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550620000, "open": 0.03149, "high": 0.03152, "low": 0.03149, "close": 0.03152, "volume": 20579.8, "quote_volume": 648.218645, "trades": 9, "taker_buy_volume": 8285.8, "taker_buy_quote": 261.053666}, {"ts": 1767550680000, "open": 0.03149, "high": 0.03149, "low": 0.03139, "close": 0.03139, "volume": 15088.9, "quote_volume": 474.294018, "trades": 12, "taker_buy_volume": 9263.7, "taker_buy_quote": 291.245234}, {"ts": 1767550740000, "open": 0.03139, "high": 0.03139, "low": 0.03138, "close": 0.03138, "volume": 2445.2, "quote_volume": 76.7441, "trades": 2, "taker_buy_volume": 2445.2, "taker_buy_quote": 76.7441}, {"ts": 1767550800000, "open": 0.03138, "high": 0.03138, "low": 0.03132, "close": 0.03132, "volume": 104484.6, "quote_volume": 3275.322094, "trades": 13, "taker_buy_volume": 478.5, "taker_buy_quote": 14.99619}, {"ts": 1767550860000, "open": 0.03132, "high": 0.03133, "low": 0.03132, "close": 0.03133, "volume": 4827.2, "quote_volume": 151.197926, "trades": 2, "taker_buy_volume": 4827.2, "taker_buy_quote": 151.197926}, {"ts": 1767550920000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 6383.6, "quote_volume": 199.615172, "trades": 4, "taker_buy_volume": 6383.6, "taker_buy_quote": 199.615172}, {"ts": 1767550980000, "open": 0.03129, "high": 0.03135, "low": 0.03129, "close": 0.03134, "volume": 103437.0, "quote_volume": 3238.477295, "trades": 22, "taker_buy_volume": 97612.0, "taker_buy_quote": 3056.001795}, {"ts": 1767551040000, "open": 0.03133, "high": 0.03133, "low": 0.03131, "close": 0.03131, "volume": 2527.5, "quote_volume": 79.177401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551100000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551160000, "open": 0.03133, "high": 0.03135, "low": 0.03133, "close": 0.03135, "volume": 3188.2, "quote_volume": 99.915006, "trades": 2, "taker_buy_volume": 1435.0, "taker_buy_quote": 44.98725}, {"ts": 1767551220000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551280000, "open": 0.03136, "high": 0.03137, "low": 0.03136, "close": 0.03137, "volume": 23614.0, "quote_volume": 740.590217, "trades": 5, "taker_buy_volume": 23614.0, "taker_buy_quote": 740.590217}, {"ts": 1767551340000, "open": 0.03137, "high": 0.03137, "low": 0.03136, "close": 0.03136, "volume": 7650.0, "quote_volume": 239.94225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551400000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 2870.0, "quote_volume": 89.9745, "trades": 2, "taker_buy_volume": 2870.0, "taker_buy_quote": 89.9745}, {"ts": 1767551460000, "open": 0.0313, "high": 0.0313, "low": 0.03126, "close": 0.03126, "volume": 41655.2, "quote_volume": 1303.673412, "trades": 17, "taker_buy_volume": 875.2, "taker_buy_quote": 27.376256}, {"ts": 1767551520000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551580000, "open": 0.03129, "high": 0.03131, "low": 0.03129, "close": 0.03131, "volume": 15943.8, "quote_volume": 499.018859, "trades": 5, "taker_buy_volume": 15943.8, "taker_buy_quote": 499.018859}, {"ts": 1767551640000, "open": 0.03127, "high": 0.03127, "low": 0.03126, "close": 0.03126, "volume": 15948.2, "quote_volume": 498.578982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551700000, "open": 0.03131, "high": 0.03132, "low": 0.03131, "close": 0.03132, "volume": 10579.1, "quote_volume": 331.299162, "trades": 4, "taker_buy_volume": 9703.9, "taker_buy_quote": 303.887898}, {"ts": 1767551760000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551820000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 6403.5, "quote_volume": 200.04534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551880000, "open": 0.0312, "high": 0.0312, "low": 0.03115, "close": 0.03115, "volume": 5327.8, "quote_volume": 166.197146, "trades": 6, "taker_buy_volume": 740.4, "taker_buy_quote": 23.084016}, {"ts": 1767551940000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552000000, "open": 0.03122, "high": 0.03123, "low": 0.03122, "close": 0.03122, "volume": 16598.2, "quote_volume": 518.234054, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552060000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 5370.8, "quote_volume": 167.56896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552120000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552180000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552240000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 2402.9, "quote_volume": 75.138683, "trades": 2, "taker_buy_volume": 449.1, "taker_buy_quote": 14.043357}, {"ts": 1767552300000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 1064.4, "quote_volume": 33.241212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552360000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552420000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 2042.6, "quote_volume": 63.769972, "trades": 1, "taker_buy_volume": 2042.6, "taker_buy_quote": 63.769972}, {"ts": 1767552480000, "open": 0.03119, "high": 0.03119, "low": 0.03116, "close": 0.03116, "volume": 7194.8, "quote_volume": 224.290693, "trades": 6, "taker_buy_volume": 3619.6, "taker_buy_quote": 112.879433}, {"ts": 1767552540000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 3709.9, "quote_volume": 115.600484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552600000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 16895.7, "quote_volume": 526.638969, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552660000, "open": 0.03118, "high": 0.03121, "low": 0.03118, "close": 0.0312, "volume": 72570.0, "quote_volume": 2263.848635, "trades": 13, "taker_buy_volume": 71005.0, "taker_buy_quote": 2215.020635}, {"ts": 1767552720000, "open": 0.0312, "high": 0.03124, "low": 0.0312, "close": 0.03122, "volume": 44862.8, "quote_volume": 1401.104874, "trades": 12, "taker_buy_volume": 38702.2, "taker_buy_quote": 1208.83488}, {"ts": 1767552780000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 2869.3, "quote_volume": 89.608239, "trades": 3, "taker_buy_volume": 2869.3, "taker_buy_quote": 89.608239}, {"ts": 1767552840000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552900000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 165.0, "quote_volume": 5.15625, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 5.15625}, {"ts": 1767552960000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553020000, "open": 0.03127, "high": 0.03128, "low": 0.03127, "close": 0.03128, "volume": 18861.5, "quote_volume": 589.945927, "trades": 5, "taker_buy_volume": 18507.2, "taker_buy_quote": 578.866966}, {"ts": 1767553080000, "open": 0.03129, "high": 0.03129, "low": 0.03128, "close": 0.03128, "volume": 75515.9, "quote_volume": 2362.175602, "trades": 8, "taker_buy_volume": 64119.2, "taker_buy_quote": 2005.648576}, {"ts": 1767553140000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553200000, "open": 0.03129, "high": 0.03129, "low": 0.03127, "close": 0.03127, "volume": 4654.7, "quote_volume": 145.627403, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553260000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553320000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553380000, "open": 0.03125, "high": 0.03125, "low": 0.03121, "close": 0.03121, "volume": 11240.1, "quote_volume": 351.028323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553440000, "open": 0.03121, "high": 0.03121, "low": 0.0312, "close": 0.0312, "volume": 4187.3, "quote_volume": 130.681227, "trades": 2, "taker_buy_volume": 440.6, "taker_buy_quote": 13.74672}, {"ts": 1767553500000, "open": 0.03117, "high": 0.03117, "low": 0.03092, "close": 0.03097, "volume": 162588.1, "quote_volume": 5043.686104, "trades": 69, "taker_buy_volume": 42299.6, "taker_buy_quote": 1311.014549}, {"ts": 1767553560000, "open": 0.03095, "high": 0.031, "low": 0.03095, "close": 0.03098, "volume": 23344.1, "quote_volume": 723.222841, "trades": 24, "taker_buy_volume": 5993.6, "taker_buy_quote": 185.737678}, {"ts": 1767553620000, "open": 0.03099, "high": 0.03102, "low": 0.03096, "close": 0.03096, "volume": 42728.2, "quote_volume": 1324.289107, "trades": 13, "taker_buy_volume": 34988.5, "taker_buy_quote": 1084.646337}, {"ts": 1767553680000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 314.0, "quote_volume": 9.72458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553740000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553800000, "open": 0.0309, "high": 0.03091, "low": 0.0309, "close": 0.0309, "volume": 14258.2, "quote_volume": 440.617872, "trades": 7, "taker_buy_volume": 8907.8, "taker_buy_quote": 275.25102}, {"ts": 1767553860000, "open": 0.03092, "high": 0.03095, "low": 0.03091, "close": 0.03094, "volume": 18867.4, "quote_volume": 583.656397, "trades": 7, "taker_buy_volume": 6472.5, "taker_buy_quote": 200.1297}, {"ts": 1767553920000, "open": 0.03091, "high": 0.03091, "low": 0.03086, "close": 0.03086, "volume": 8896.9, "quote_volume": 274.690304, "trades": 7, "taker_buy_volume": 4274.5, "taker_buy_quote": 132.013211}, {"ts": 1767553980000, "open": 0.03086, "high": 0.03089, "low": 0.03086, "close": 0.03089, "volume": 10091.4, "quote_volume": 311.569233, "trades": 6, "taker_buy_volume": 4196.0, "taker_buy_quote": 129.571372}, {"ts": 1767554040000, "open": 0.03091, "high": 0.03092, "low": 0.03091, "close": 0.03092, "volume": 7019.4, "quote_volume": 217.03591, "trades": 4, "taker_buy_volume": 393.8, "taker_buy_quote": 12.172358}, {"ts": 1767554100000, "open": 0.03092, "high": 0.03096, "low": 0.03092, "close": 0.03095, "volume": 15950.4, "quote_volume": 493.592196, "trades": 5, "taker_buy_volume": 2042.6, "taker_buy_quote": 63.21847}, {"ts": 1767554160000, "open": 0.03098, "high": 0.03102, "low": 0.03098, "close": 0.03101, "volume": 16572.3, "quote_volume": 513.658018, "trades": 5, "taker_buy_volume": 9971.8, "taker_buy_quote": 308.926364}, {"ts": 1767554220000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.03098, "volume": 23421.2, "quote_volume": 725.776894, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554280000, "open": 0.03096, "high": 0.03096, "low": 0.03093, "close": 0.03094, "volume": 89655.6, "quote_volume": 2774.099469, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554340000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554400000, "open": 0.03095, "high": 0.03097, "low": 0.03095, "close": 0.03097, "volume": 37142.6, "quote_volume": 1149.702226, "trades": 5, "taker_buy_volume": 33436.6, "taker_buy_quote": 1034.927406}, {"ts": 1767554460000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 3825.0, "quote_volume": 118.46025, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 118.46025}, {"ts": 1767554520000, "open": 0.03104, "high": 0.03111, "low": 0.03104, "close": 0.03108, "volume": 173142.4, "quote_volume": 5381.50675, "trades": 29, "taker_buy_volume": 154347.3, "taker_buy_quote": 4797.104064}, {"ts": 1767554580000, "open": 0.03109, "high": 0.03109, "low": 0.03107, "close": 0.03107, "volume": 7067.7, "quote_volume": 219.650821, "trades": 5, "taker_buy_volume": 5633.4, "taker_buy_quote": 175.058434}, {"ts": 1767554640000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 417.5, "quote_volume": 12.963375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554700000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554760000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 469.3, "quote_volume": 14.562379, "trades": 1, "taker_buy_volume": 469.3, "taker_buy_quote": 14.562379}, {"ts": 1767554820000, "open": 0.03102, "high": 0.03103, "low": 0.03102, "close": 0.03103, "volume": 6410.8, "quote_volume": 198.901266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554880000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554940000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 2143.6, "quote_volume": 66.537344, "trades": 2, "taker_buy_volume": 2143.6, "taker_buy_quote": 66.537344}, {"ts": 1767555000000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555060000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555120000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 174.9, "quote_volume": 5.437641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555180000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 493.4, "quote_volume": 15.329938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555240000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555300000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 5381.3, "quote_volume": 167.35843, "trades": 2, "taker_buy_volume": 5381.3, "taker_buy_quote": 167.35843}, {"ts": 1767555360000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 6442.1, "quote_volume": 200.091626, "trades": 1, "taker_buy_volume": 6442.1, "taker_buy_quote": 200.091626}, {"ts": 1767555420000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 13483.4, "quote_volume": 418.929238, "trades": 3, "taker_buy_volume": 9658.4, "taker_buy_quote": 300.086488}, {"ts": 1767555480000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 3710.1, "quote_volume": 115.087302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555540000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555600000, "open": 0.03102, "high": 0.03102, "low": 0.03098, "close": 0.03099, "volume": 13151.1, "quote_volume": 407.617981, "trades": 7, "taker_buy_volume": 8601.0, "taker_buy_quote": 266.588629}, {"ts": 1767555660000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555720000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 7534.7, "quote_volume": 233.500353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555780000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555840000, "open": 0.03096, "high": 0.03096, "low": 0.03095, "close": 0.03095, "volume": 18991.6, "quote_volume": 587.865737, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555900000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555960000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556020000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556080000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556140000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556200000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 4977.9, "quote_volume": 154.265121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556260000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 3746.7, "quote_volume": 116.110233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556320000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556380000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 3746.7, "quote_volume": 116.072766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556440000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556500000, "open": 0.031, "high": 0.03103, "low": 0.031, "close": 0.03103, "volume": 4489.5, "quote_volume": 139.29254, "trades": 3, "taker_buy_volume": 4325.0, "taker_buy_quote": 134.18975}, {"ts": 1767556560000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556620000, "open": 0.03106, "high": 0.03107, "low": 0.03106, "close": 0.03107, "volume": 64380.2, "quote_volume": 1999.759592, "trades": 7, "taker_buy_volume": 64380.2, "taker_buy_quote": 1999.759592}, {"ts": 1767556680000, "open": 0.03105, "high": 0.03106, "low": 0.03105, "close": 0.03106, "volume": 19114.8, "quote_volume": 593.667438, "trades": 4, "taker_buy_volume": 19114.8, "taker_buy_quote": 593.667438}, {"ts": 1767556740000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 321.9, "quote_volume": 9.998214, "trades": 1, "taker_buy_volume": 321.9, "taker_buy_quote": 9.998214}, {"ts": 1767556800000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 3709.9, "quote_volume": 115.303692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556860000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 3825.0, "quote_volume": 118.881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556920000, "open": 0.03107, "high": 0.03112, "low": 0.03107, "close": 0.03111, "volume": 23893.2, "quote_volume": 742.819789, "trades": 8, "taker_buy_volume": 11811.1, "taker_buy_quote": 367.032673}, {"ts": 1767556980000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 1822.5, "quote_volume": 56.843775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557040000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557100000, "open": 0.03116, "high": 0.03122, "low": 0.03116, "close": 0.0312, "volume": 87366.7, "quote_volume": 2724.478137, "trades": 24, "taker_buy_volume": 64536.1, "taker_buy_quote": 2012.639592}, {"ts": 1767557160000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 16824.4, "quote_volume": 523.911816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557220000, "open": 0.03112, "high": 0.03113, "low": 0.03112, "close": 0.03113, "volume": 8015.4, "quote_volume": 249.514965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557280000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557340000, "open": 0.03117, "high": 0.03117, "low": 0.03114, "close": 0.03114, "volume": 18094.4, "quote_volume": 563.717843, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557400000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557460000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557520000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557580000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557640000, "open": 0.03121, "high": 0.03121, "low": 0.0312, "close": 0.0312, "volume": 642.0, "quote_volume": 20.03261, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 6.89741}, {"ts": 1767557700000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557760000, "open": 0.03118, "high": 0.0312, "low": 0.03118, "close": 0.0312, "volume": 4432.9, "quote_volume": 138.261276, "trades": 3, "taker_buy_volume": 4085.2, "taker_buy_quote": 127.41999}, {"ts": 1767557820000, "open": 0.0312, "high": 0.0312, "low": 0.03119, "close": 0.03119, "volume": 10000.9, "quote_volume": 312.003788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557880000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557940000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 3746.7, "quote_volume": 116.822106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558000000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558060000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558120000, "open": 0.03112, "high": 0.03112, "low": 0.03111, "close": 0.03111, "volume": 25262.8, "quote_volume": 786.173459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558180000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558240000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 2115.7, "quote_volume": 65.882898, "trades": 2, "taker_buy_volume": 315.7, "taker_buy_quote": 9.830898}, {"ts": 1767558300000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 846.5, "quote_volume": 26.368475, "trades": 1, "taker_buy_volume": 846.5, "taker_buy_quote": 26.368475}, {"ts": 1767558360000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 489.6, "quote_volume": 15.27552, "trades": 1, "taker_buy_volume": 489.6, "taker_buy_quote": 15.27552}, {"ts": 1767558420000, "open": 0.0312, "high": 0.03123, "low": 0.0312, "close": 0.03123, "volume": 6608.9, "quote_volume": 206.203551, "trades": 2, "taker_buy_volume": 6608.9, "taker_buy_quote": 206.203551}, {"ts": 1767558480000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 813.0, "quote_volume": 25.38999, "trades": 2, "taker_buy_volume": 813.0, "taker_buy_quote": 25.38999}, {"ts": 1767558540000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558600000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558660000, "open": 0.03121, "high": 0.03121, "low": 0.03119, "close": 0.0312, "volume": 634.0, "quote_volume": 19.780348, "trades": 3, "taker_buy_volume": 428.7, "taker_buy_quote": 13.377041}, {"ts": 1767558720000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558780000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558840000, "open": 0.03122, "high": 0.03122, "low": 0.0312, "close": 0.0312, "volume": 10363.5, "quote_volume": 323.397036, "trades": 3, "taker_buy_volume": 2791.8, "taker_buy_quote": 87.159996}, {"ts": 1767558900000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558960000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559020000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 3746.7, "quote_volume": 116.934507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559080000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559140000, "open": 0.03124, "high": 0.03124, "low": 0.03123, "close": 0.03123, "volume": 3278.9, "quote_volume": 102.422503, "trades": 2, "taker_buy_volume": 2245.6, "taker_buy_quote": 70.152544}, {"ts": 1767559200000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559260000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559320000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 3825.0, "quote_volume": 119.4165, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 119.4165}, {"ts": 1767559380000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 3462.9, "quote_volume": 108.007851, "trades": 3, "taker_buy_volume": 3462.9, "taker_buy_quote": 108.007851}, {"ts": 1767559440000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 4269.0, "quote_volume": 133.15011, "trades": 3, "taker_buy_volume": 444.0, "taker_buy_quote": 13.84836}, {"ts": 1767559500000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 3501.3, "quote_volume": 109.170534, "trades": 2, "taker_buy_volume": 3501.3, "taker_buy_quote": 109.170534}, {"ts": 1767559560000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559620000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559680000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 233.1, "quote_volume": 7.261065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559740000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559800000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559860000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559920000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559980000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560040000, "open": 0.03121, "high": 0.03121, "low": 0.0312, "close": 0.0312, "volume": 1515.3, "quote_volume": 47.280945, "trades": 2, "taker_buy_volume": 1515.3, "taker_buy_quote": 47.280945}, {"ts": 1767560100000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 6073.0, "quote_volume": 189.59906, "trades": 2, "taker_buy_volume": 6073.0, "taker_buy_quote": 189.59906}, {"ts": 1767560160000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560220000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560280000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560340000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560400000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 277.3, "quote_volume": 8.648987, "trades": 1, "taker_buy_volume": 277.3, "taker_buy_quote": 8.648987}, {"ts": 1767560460000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560520000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 1670.2, "quote_volume": 51.993326, "trades": 1, "taker_buy_volume": 1670.2, "taker_buy_quote": 51.993326}, {"ts": 1767560580000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560640000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 426.1, "quote_volume": 13.29432, "trades": 1, "taker_buy_volume": 426.1, "taker_buy_quote": 13.29432}, {"ts": 1767560700000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560760000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 3501.3, "quote_volume": 109.310586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560820000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560880000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560940000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561000000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 3825.0, "quote_volume": 119.45475, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 119.45475}, {"ts": 1767561060000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 608.5, "quote_volume": 19.00954, "trades": 1, "taker_buy_volume": 608.5, "taker_buy_quote": 19.00954}, {"ts": 1767561120000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 207.6, "quote_volume": 6.483348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561180000, "open": 0.03124, "high": 0.03129, "low": 0.03124, "close": 0.03129, "volume": 71277.6, "quote_volume": 2228.715531, "trades": 18, "taker_buy_volume": 71277.6, "taker_buy_quote": 2228.715531}, {"ts": 1767561240000, "open": 0.03129, "high": 0.03129, "low": 0.03125, "close": 0.03125, "volume": 1331.2, "quote_volume": 41.621245, "trades": 3, "taker_buy_volume": 866.7, "taker_buy_quote": 27.100975}, {"ts": 1767561300000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561360000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561420000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561480000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561540000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561600000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 645.1, "quote_volume": 20.165826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561660000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 230.9, "quote_volume": 7.222552, "trades": 1, "taker_buy_volume": 230.9, "taker_buy_quote": 7.222552}, {"ts": 1767561720000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561780000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561840000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 572.0, "quote_volume": 17.86928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561900000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561960000, "open": 0.03127, "high": 0.03128, "low": 0.03127, "close": 0.03128, "volume": 2289.2, "quote_volume": 71.588176, "trades": 2, "taker_buy_volume": 2289.2, "taker_buy_quote": 71.588176}, {"ts": 1767562020000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562080000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562140000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562200000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 5764.5, "quote_volume": 180.08298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562260000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562320000, "open": 0.03125, "high": 0.03125, "low": 0.03123, "close": 0.03124, "volume": 32784.7, "quote_volume": 1024.148063, "trades": 7, "taker_buy_volume": 12712.2, "taker_buy_quote": 397.090878}, {"ts": 1767562380000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562440000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 325.6, "quote_volume": 10.161976, "trades": 1, "taker_buy_volume": 325.6, "taker_buy_quote": 10.161976}, {"ts": 1767562500000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562560000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562620000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562680000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 297.3, "quote_volume": 9.284679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562740000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 321.5, "quote_volume": 10.021155, "trades": 1, "taker_buy_volume": 321.5, "taker_buy_quote": 10.021155}, {"ts": 1767562800000, "open": 0.0311, "high": 0.0311, "low": 0.03107, "close": 0.03109, "volume": 27652.1, "quote_volume": 859.736629, "trades": 8, "taker_buy_volume": 6445.1, "taker_buy_quote": 200.338248}, {"ts": 1767562860000, "open": 0.03108, "high": 0.0311, "low": 0.03108, "close": 0.03108, "volume": 48869.5, "quote_volume": 1519.33133, "trades": 10, "taker_buy_volume": 321.7, "taker_buy_quote": 10.00487}, {"ts": 1767562920000, "open": 0.03105, "high": 0.03106, "low": 0.03105, "close": 0.03106, "volume": 2107.2, "quote_volume": 65.446355, "trades": 4, "taker_buy_volume": 1232.4, "taker_buy_quote": 38.278344}, {"ts": 1767562980000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563040000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 466.8, "quote_volume": 14.503476, "trades": 1, "taker_buy_volume": 466.8, "taker_buy_quote": 14.503476}, {"ts": 1767563100000, "open": 0.03107, "high": 0.03107, "low": 0.03106, "close": 0.03106, "volume": 2535.4, "quote_volume": 78.75757, "trades": 2, "taker_buy_volume": 804.6, "taker_buy_quote": 24.998922}, {"ts": 1767563160000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 6092.0, "quote_volume": 189.21752, "trades": 1, "taker_buy_volume": 6092.0, "taker_buy_quote": 189.21752}, {"ts": 1767563220000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563280000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 306.9, "quote_volume": 9.535383, "trades": 1, "taker_buy_volume": 306.9, "taker_buy_quote": 9.535383}, {"ts": 1767563340000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563400000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563460000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 177.4, "quote_volume": 5.513592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563520000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563580000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 24297.9, "quote_volume": 755.66469, "trades": 2, "taker_buy_volume": 24297.9, "taker_buy_quote": 755.66469}, {"ts": 1767563640000, "open": 0.03114, "high": 0.03115, "low": 0.03114, "close": 0.03114, "volume": 5471.9, "quote_volume": 170.399271, "trades": 3, "taker_buy_volume": 430.5, "taker_buy_quote": 13.410075}, {"ts": 1767563700000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563760000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 485.0, "quote_volume": 15.1126, "trades": 1, "taker_buy_volume": 485.0, "taker_buy_quote": 15.1126}, {"ts": 1767563820000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 1011.3, "quote_volume": 31.512108, "trades": 1, "taker_buy_volume": 1011.3, "taker_buy_quote": 31.512108}, {"ts": 1767563880000, "open": 0.03116, "high": 0.03117, "low": 0.03116, "close": 0.03117, "volume": 33298.8, "quote_volume": 1037.885346, "trades": 4, "taker_buy_volume": 33298.8, "taker_buy_quote": 1037.885346}, {"ts": 1767563940000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564000000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564060000, "open": 0.03116, "high": 0.03118, "low": 0.03116, "close": 0.03118, "volume": 7945.8, "quote_volume": 247.673544, "trades": 6, "taker_buy_volume": 4120.8, "taker_buy_quote": 128.486544}, {"ts": 1767564120000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 2867.7, "quote_volume": 89.414886, "trades": 3, "taker_buy_volume": 2867.7, "taker_buy_quote": 89.414886}, {"ts": 1767564180000, "open": 0.0312, "high": 0.03124, "low": 0.0312, "close": 0.03124, "volume": 11706.1, "quote_volume": 365.37761, "trades": 9, "taker_buy_volume": 5105.6, "taker_buy_quote": 159.330553}, {"ts": 1767564240000, "open": 0.03123, "high": 0.03124, "low": 0.03121, "close": 0.03124, "volume": 6202.9, "quote_volume": 193.729009, "trades": 4, "taker_buy_volume": 5825.0, "taker_buy_quote": 181.93475}, {"ts": 1767564300000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 22560.1, "quote_volume": 705.454327, "trades": 2, "taker_buy_volume": 22560.1, "taker_buy_quote": 705.454327}, {"ts": 1767564360000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564420000, "open": 0.03126, "high": 0.03128, "low": 0.03125, "close": 0.03125, "volume": 23138.8, "quote_volume": 723.586675, "trades": 5, "taker_buy_volume": 22597.2, "taker_buy_quote": 706.661675}, {"ts": 1767564480000, "open": 0.03129, "high": 0.03132, "low": 0.03129, "close": 0.03132, "volume": 4724.8, "quote_volume": 147.947183, "trades": 4, "taker_buy_volume": 4724.8, "taker_buy_quote": 147.947183}, {"ts": 1767564540000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 319.2, "quote_volume": 9.984576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564600000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 1491.6, "quote_volume": 46.672164, "trades": 1, "taker_buy_volume": 1491.6, "taker_buy_quote": 46.672164}, {"ts": 1767564660000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 3825.0, "quote_volume": 119.76075, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 119.76075}, {"ts": 1767564720000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564780000, "open": 0.0312, "high": 0.0312, "low": 0.03118, "close": 0.03118, "volume": 10425.5, "quote_volume": 325.159879, "trades": 5, "taker_buy_volume": 6600.5, "taker_buy_quote": 205.819879}, {"ts": 1767564840000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 364.9, "quote_volume": 11.381231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564900000, "open": 0.03118, "high": 0.03118, "low": 0.03115, "close": 0.03115, "volume": 48861.6, "quote_volume": 1523.350158, "trades": 8, "taker_buy_volume": 1326.0, "taker_buy_quote": 41.3049}, {"ts": 1767564960000, "open": 0.03119, "high": 0.03119, "low": 0.03117, "close": 0.03117, "volume": 50560.0, "quote_volume": 1576.251559, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565020000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565080000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565140000, "open": 0.03119, "high": 0.03122, "low": 0.03119, "close": 0.03122, "volume": 11221.3, "quote_volume": 350.214236, "trades": 4, "taker_buy_volume": 7650.0, "taker_buy_quote": 238.71825}, {"ts": 1767565200000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 3029.2, "quote_volume": 94.571624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565260000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 1413.7, "quote_volume": 44.192262, "trades": 3, "taker_buy_volume": 364.2, "taker_buy_quote": 11.384892}, {"ts": 1767565320000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565380000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565440000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 3198.9, "quote_volume": 99.997614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565500000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565560000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 484.4, "quote_volume": 15.156876, "trades": 1, "taker_buy_volume": 484.4, "taker_buy_quote": 15.156876}, {"ts": 1767565620000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 167.8, "quote_volume": 5.250462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565680000, "open": 0.03129, "high": 0.03129, "low": 0.03128, "close": 0.03128, "volume": 4443.3, "quote_volume": 139.009971, "trades": 6, "taker_buy_volume": 1632.2, "taker_buy_quote": 51.071538}, {"ts": 1767565740000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565800000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565860000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 692.5, "quote_volume": 21.682175, "trades": 2, "taker_buy_volume": 692.5, "taker_buy_quote": 21.682175}, {"ts": 1767565920000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565980000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566040000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566100000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566160000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566220000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566280000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566340000, "open": 0.03127, "high": 0.03127, "low": 0.03125, "close": 0.03125, "volume": 12491.6, "quote_volume": 390.609076, "trades": 5, "taker_buy_volume": 162.8, "taker_buy_quote": 5.0875}, {"ts": 1767566400000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566460000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566520000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 271.5, "quote_volume": 8.4708, "trades": 1, "taker_buy_volume": 271.5, "taker_buy_quote": 8.4708}, {"ts": 1767566580000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566640000, "open": 0.03116, "high": 0.03117, "low": 0.03116, "close": 0.03117, "volume": 8570.5, "quote_volume": 267.061489, "trades": 3, "taker_buy_volume": 470.9, "taker_buy_quote": 14.677953}, {"ts": 1767566700000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566760000, "open": 0.03115, "high": 0.03118, "low": 0.03115, "close": 0.03118, "volume": 22043.8, "quote_volume": 687.014543, "trades": 6, "taker_buy_volume": 15995.4, "taker_buy_quote": 498.606883}, {"ts": 1767566820000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566880000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566940000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 641.4, "quote_volume": 19.998852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567000000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567060000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567120000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567180000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567240000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567300000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567360000, "open": 0.03116, "high": 0.03117, "low": 0.03116, "close": 0.03117, "volume": 1350.7, "quote_volume": 42.091319, "trades": 2, "taker_buy_volume": 350.7, "taker_buy_quote": 10.931319}, {"ts": 1767567420000, "open": 0.03117, "high": 0.03118, "low": 0.03117, "close": 0.03118, "volume": 28122.4, "quote_volume": 876.760739, "trades": 6, "taker_buy_volume": 28122.4, "taker_buy_quote": 876.760739}, {"ts": 1767567480000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567540000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 1038.8, "quote_volume": 32.420948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567600000, "open": 0.03122, "high": 0.03125, "low": 0.03122, "close": 0.03125, "volume": 5034.7, "quote_volume": 157.271535, "trades": 7, "taker_buy_volume": 3392.0, "taker_buy_quote": 105.93716}, {"ts": 1767567660000, "open": 0.03132, "high": 0.03137, "low": 0.03132, "close": 0.03137, "volume": 3365.0, "quote_volume": 105.457657, "trades": 4, "taker_buy_volume": 3365.0, "taker_buy_quote": 105.457657}, {"ts": 1767567720000, "open": 0.03136, "high": 0.03136, "low": 0.03134, "close": 0.03135, "volume": 50439.5, "quote_volume": 1581.304442, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567780000, "open": 0.03134, "high": 0.03136, "low": 0.03134, "close": 0.03134, "volume": 54194.0, "quote_volume": 1698.742168, "trades": 15, "taker_buy_volume": 8480.0, "taker_buy_quote": 265.7632}, {"ts": 1767567840000, "open": 0.03137, "high": 0.03137, "low": 0.03133, "close": 0.03136, "volume": 22722.7, "quote_volume": 711.993, "trades": 6, "taker_buy_volume": 1789.7, "taker_buy_quote": 56.124643}, {"ts": 1767567900000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567960000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 2155.2, "quote_volume": 67.587072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568020000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568080000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568140000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568200000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568260000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568320000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 1686.4, "quote_volume": 52.919232, "trades": 1, "taker_buy_volume": 1686.4, "taker_buy_quote": 52.919232}, {"ts": 1767568380000, "open": 0.03136, "high": 0.03136, "low": 0.0313, "close": 0.0313, "volume": 10245.2, "quote_volume": 321.110624, "trades": 3, "taker_buy_volume": 2980.8, "taker_buy_quote": 93.29904}, {"ts": 1767568440000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 446.8, "quote_volume": 13.966968, "trades": 1, "taker_buy_volume": 446.8, "taker_buy_quote": 13.966968}, {"ts": 1767568500000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 11324.5, "quote_volume": 353.664135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568560000, "open": 0.03123, "high": 0.03126, "low": 0.03123, "close": 0.03124, "volume": 78332.1, "quote_volume": 2447.647959, "trades": 13, "taker_buy_volume": 74185.0, "taker_buy_quote": 2318.092555}, {"ts": 1767568620000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 320.1, "quote_volume": 9.999924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568680000, "open": 0.03123, "high": 0.03124, "low": 0.03123, "close": 0.03123, "volume": 16936.5, "quote_volume": 528.933803, "trades": 18, "taker_buy_volume": 16936.5, "taker_buy_quote": 528.933803}, {"ts": 1767568740000, "open": 0.03123, "high": 0.03125, "low": 0.03123, "close": 0.03124, "volume": 25204.3, "quote_volume": 787.450185, "trades": 7, "taker_buy_volume": 25204.3, "taker_buy_quote": 787.450185}, {"ts": 1767568800000, "open": 0.03125, "high": 0.03125, "low": 0.03124, "close": 0.03124, "volume": 10937.8, "quote_volume": 341.737593, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568860000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568920000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 3300.2, "quote_volume": 103.329262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568980000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569040000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 3787.1, "quote_volume": 118.574101, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569100000, "open": 0.03129, "high": 0.0313, "low": 0.03129, "close": 0.0313, "volume": 6122.5, "quote_volume": 191.630892, "trades": 3, "taker_buy_volume": 6122.5, "taker_buy_quote": 191.630892}, {"ts": 1767569160000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569220000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569280000, "open": 0.03131, "high": 0.03131, "low": 0.03129, "close": 0.03129, "volume": 10685.7, "quote_volume": 334.437257, "trades": 2, "taker_buy_volume": 6600.5, "taker_buy_quote": 206.529645}, {"ts": 1767569340000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569400000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569460000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569520000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569580000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569640000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 485.3, "quote_volume": 15.175331, "trades": 1, "taker_buy_volume": 485.3, "taker_buy_quote": 15.175331}, {"ts": 1767569700000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569760000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569820000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 216.8, "quote_volume": 6.766328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569880000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569940000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570000000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570060000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570120000, "open": 0.0312, "high": 0.0312, "low": 0.03111, "close": 0.03111, "volume": 68999.9, "quote_volume": 2150.18533, "trades": 17, "taker_buy_volume": 21288.7, "taker_buy_quote": 663.143005}, {"ts": 1767570180000, "open": 0.03114, "high": 0.03114, "low": 0.0311, "close": 0.0311, "volume": 14874.3, "quote_volume": 462.64593, "trades": 14, "taker_buy_volume": 1001.1, "taker_buy_quote": 31.174254}, {"ts": 1767570240000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 468.0, "quote_volume": 14.56416, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 14.56416}, {"ts": 1767570300000, "open": 0.0311, "high": 0.03115, "low": 0.03109, "close": 0.03111, "volume": 217432.9, "quote_volume": 6766.645674, "trades": 42, "taker_buy_volume": 134883.0, "taker_buy_quote": 4199.252976}, {"ts": 1767570360000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570420000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570480000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 3218.4, "quote_volume": 99.995688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570540000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570600000, "open": 0.03106, "high": 0.0311, "low": 0.03106, "close": 0.0311, "volume": 2634.4, "quote_volume": 81.83734, "trades": 2, "taker_buy_volume": 2634.4, "taker_buy_quote": 81.83734}, {"ts": 1767570660000, "open": 0.03111, "high": 0.03111, "low": 0.0311, "close": 0.0311, "volume": 3490.6, "quote_volume": 108.579444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570720000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 1239.4, "quote_volume": 38.557734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570780000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570840000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570900000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570960000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 54045.5, "quote_volume": 1680.274595, "trades": 14, "taker_buy_volume": 28548.3, "taker_buy_quote": 887.566647}, {"ts": 1767571020000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571080000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 1500.0, "quote_volume": 46.695, "trades": 4, "taker_buy_volume": 181.9, "taker_buy_quote": 5.662547}, {"ts": 1767571140000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571200000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 176.6, "quote_volume": 5.497558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571260000, "open": 0.03117, "high": 0.03135, "low": 0.03117, "close": 0.03123, "volume": 255587.3, "quote_volume": 7986.991015, "trades": 55, "taker_buy_volume": 120132.5, "taker_buy_quote": 3749.835683}, {"ts": 1767571320000, "open": 0.03128, "high": 0.0313, "low": 0.03128, "close": 0.0313, "volume": 5867.1, "quote_volume": 183.565588, "trades": 9, "taker_buy_volume": 882.5, "taker_buy_quote": 27.6046}, {"ts": 1767571380000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571440000, "open": 0.03122, "high": 0.03122, "low": 0.03119, "close": 0.03119, "volume": 39828.4, "quote_volume": 1242.565921, "trades": 20, "taker_buy_volume": 3383.8, "taker_buy_quote": 105.540722}, {"ts": 1767571500000, "open": 0.03115, "high": 0.03121, "low": 0.03115, "close": 0.03118, "volume": 1162.9, "quote_volume": 36.238613, "trades": 5, "taker_buy_volume": 366.3, "taker_buy_quote": 11.424523}, {"ts": 1767571560000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571620000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571680000, "open": 0.03114, "high": 0.03114, "low": 0.03108, "close": 0.03108, "volume": 2876.8, "quote_volume": 89.528858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571740000, "open": 0.03107, "high": 0.03108, "low": 0.03107, "close": 0.03108, "volume": 2500.8, "quote_volume": 77.713774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571800000, "open": 0.03107, "high": 0.03108, "low": 0.03106, "close": 0.03108, "volume": 3736.7, "quote_volume": 116.100002, "trades": 7, "taker_buy_volume": 1627.3, "taker_buy_quote": 50.560944}, {"ts": 1767571860000, "open": 0.03104, "high": 0.03107, "low": 0.03104, "close": 0.03106, "volume": 2904.4, "quote_volume": 90.18975, "trades": 6, "taker_buy_volume": 1295.5, "taker_buy_quote": 40.249494}, {"ts": 1767571920000, "open": 0.03108, "high": 0.03108, "low": 0.03107, "close": 0.03107, "volume": 1778.3, "quote_volume": 55.260446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571980000, "open": 0.03112, "high": 0.03112, "low": 0.03111, "close": 0.03112, "volume": 4786.3, "quote_volume": 148.913082, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572040000, "open": 0.03113, "high": 0.03113, "low": 0.0311, "close": 0.0311, "volume": 1964.6, "quote_volume": 61.124835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572100000, "open": 0.03112, "high": 0.03112, "low": 0.03111, "close": 0.03111, "volume": 1414.7, "quote_volume": 44.019556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572160000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 1321.5, "quote_volume": 41.07222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572220000, "open": 0.03108, "high": 0.03108, "low": 0.03105, "close": 0.03105, "volume": 1602.3, "quote_volume": 49.772626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572280000, "open": 0.03106, "high": 0.03108, "low": 0.03106, "close": 0.03108, "volume": 1536.3, "quote_volume": 47.736604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572340000, "open": 0.03107, "high": 0.03112, "low": 0.03107, "close": 0.03112, "volume": 3201.2, "quote_volume": 99.560391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572400000, "open": 0.03114, "high": 0.03114, "low": 0.03109, "close": 0.03109, "volume": 1398.3, "quote_volume": 43.502952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572460000, "open": 0.03108, "high": 0.03109, "low": 0.03106, "close": 0.03106, "volume": 7104.3, "quote_volume": 220.83551, "trades": 4, "taker_buy_volume": 5104.6, "taker_buy_quote": 158.702014}, {"ts": 1767572520000, "open": 0.03106, "high": 0.03106, "low": 0.03103, "close": 0.03103, "volume": 5760.7, "quote_volume": 178.887994, "trades": 4, "taker_buy_volume": 4449.1, "taker_buy_quote": 138.189046}, {"ts": 1767572580000, "open": 0.03099, "high": 0.03101, "low": 0.03092, "close": 0.03099, "volume": 363580.0, "quote_volume": 11253.643019, "trades": 28, "taker_buy_volume": 87608.0, "taker_buy_quote": 2713.839558}, {"ts": 1767572640000, "open": 0.03096, "high": 0.03096, "low": 0.03092, "close": 0.03094, "volume": 5939.3, "quote_volume": 183.829339, "trades": 7, "taker_buy_volume": 352.4, "taker_buy_quote": 10.903256}, {"ts": 1767572700000, "open": 0.03095, "high": 0.03095, "low": 0.03091, "close": 0.03091, "volume": 1513.3, "quote_volume": 46.812699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572760000, "open": 0.0309, "high": 0.03092, "low": 0.03088, "close": 0.03088, "volume": 5571.7, "quote_volume": 172.197325, "trades": 14, "taker_buy_volume": 735.6, "taker_buy_quote": 22.744752}, {"ts": 1767572820000, "open": 0.03089, "high": 0.03092, "low": 0.03089, "close": 0.03092, "volume": 1641.0, "quote_volume": 50.725476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572880000, "open": 0.03091, "high": 0.03091, "low": 0.0309, "close": 0.0309, "volume": 1930.3, "quote_volume": 59.655201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572940000, "open": 0.03093, "high": 0.03096, "low": 0.03093, "close": 0.03095, "volume": 1276.5, "quote_volume": 39.49189, "trades": 4, "taker_buy_volume": 390.3, "taker_buy_quote": 12.081724}, {"ts": 1767573000000, "open": 0.03092, "high": 0.03092, "low": 0.03088, "close": 0.03088, "volume": 5599.3, "quote_volume": 173.074697, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573060000, "open": 0.03089, "high": 0.03089, "low": 0.03086, "close": 0.03086, "volume": 17603.7, "quote_volume": 543.587149, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573120000, "open": 0.03089, "high": 0.03092, "low": 0.03087, "close": 0.03088, "volume": 3541.6, "quote_volume": 109.386182, "trades": 7, "taker_buy_volume": 824.9, "taker_buy_quote": 25.494217}, {"ts": 1767573180000, "open": 0.03088, "high": 0.03088, "low": 0.03086, "close": 0.03087, "volume": 1973.8, "quote_volume": 60.928945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573240000, "open": 0.03085, "high": 0.03089, "low": 0.03085, "close": 0.03086, "volume": 11591.9, "quote_volume": 357.634173, "trades": 5, "taker_buy_volume": 348.3, "taker_buy_quote": 10.758987}, {"ts": 1767573300000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 1066.1, "quote_volume": 32.931829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573360000, "open": 0.03091, "high": 0.03095, "low": 0.03091, "close": 0.03092, "volume": 5033.4, "quote_volume": 155.600392, "trades": 8, "taker_buy_volume": 171.1, "taker_buy_quote": 5.295545}, {"ts": 1767573420000, "open": 0.03092, "high": 0.03092, "low": 0.03091, "close": 0.03091, "volume": 4343.0, "quote_volume": 134.276906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573480000, "open": 0.03096, "high": 0.03097, "low": 0.03093, "close": 0.03093, "volume": 2949.1, "quote_volume": 91.266647, "trades": 6, "taker_buy_volume": 758.3, "taker_buy_quote": 23.478931}, {"ts": 1767573540000, "open": 0.03094, "high": 0.03097, "low": 0.03094, "close": 0.03094, "volume": 1345.9, "quote_volume": 41.652343, "trades": 3, "taker_buy_volume": 339.9, "taker_buy_quote": 10.526703}, {"ts": 1767573600000, "open": 0.03096, "high": 0.03096, "low": 0.03094, "close": 0.03094, "volume": 1700.2, "quote_volume": 52.61896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573660000, "open": 0.03095, "high": 0.03096, "low": 0.03091, "close": 0.03094, "volume": 6990.3, "quote_volume": 216.313115, "trades": 5, "taker_buy_volume": 1401.1, "taker_buy_quote": 43.378056}, {"ts": 1767573720000, "open": 0.03095, "high": 0.03096, "low": 0.03095, "close": 0.03096, "volume": 1955.0, "quote_volume": 60.518661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573780000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 3746.7, "quote_volume": 116.035299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573840000, "open": 0.03096, "high": 0.03097, "low": 0.03095, "close": 0.03097, "volume": 1572.8, "quote_volume": 48.690898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573900000, "open": 0.03098, "high": 0.03104, "low": 0.03098, "close": 0.03103, "volume": 3336.4, "quote_volume": 103.517181, "trades": 3, "taker_buy_volume": 1919.9, "taker_buy_quote": 59.593696}, {"ts": 1767573960000, "open": 0.03098, "high": 0.03102, "low": 0.03098, "close": 0.03102, "volume": 1811.4, "quote_volume": 56.148196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574020000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 1289.6, "quote_volume": 40.003392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574080000, "open": 0.03105, "high": 0.03112, "low": 0.03105, "close": 0.03112, "volume": 6539.7, "quote_volume": 203.230663, "trades": 8, "taker_buy_volume": 4730.3, "taker_buy_quote": 147.044261}, {"ts": 1767574140000, "open": 0.03109, "high": 0.03116, "low": 0.03108, "close": 0.03112, "volume": 62143.6, "quote_volume": 1934.704893, "trades": 15, "taker_buy_volume": 57901.0, "taker_buy_quote": 1802.660519}, {"ts": 1767574200000, "open": 0.03112, "high": 0.03112, "low": 0.03111, "close": 0.03111, "volume": 2180.4, "quote_volume": 67.838357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574260000, "open": 0.03109, "high": 0.03109, "low": 0.03106, "close": 0.03106, "volume": 1333.5, "quote_volume": 41.445978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574320000, "open": 0.03106, "high": 0.03106, "low": 0.03102, "close": 0.03102, "volume": 1711.3, "quote_volume": 53.109882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574380000, "open": 0.03102, "high": 0.03104, "low": 0.03102, "close": 0.03104, "volume": 1789.5, "quote_volume": 55.528145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574440000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.03098, "volume": 1180.2, "quote_volume": 36.580746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574500000, "open": 0.031, "high": 0.031, "low": 0.03098, "close": 0.03098, "volume": 1858.0, "quote_volume": 57.583462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574560000, "open": 0.03101, "high": 0.03103, "low": 0.03101, "close": 0.03103, "volume": 1193.5, "quote_volume": 37.020283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574620000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 4853.6, "quote_volume": 150.655744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574680000, "open": 0.03104, "high": 0.03107, "low": 0.03104, "close": 0.03104, "volume": 2069.7, "quote_volume": 64.250949, "trades": 3, "taker_buy_volume": 248.7, "taker_buy_quote": 7.727109}, {"ts": 1767574740000, "open": 0.03106, "high": 0.03106, "low": 0.03102, "close": 0.03102, "volume": 3609.7, "quote_volume": 112.069687, "trades": 7, "taker_buy_volume": 282.4, "taker_buy_quote": 8.771344}, {"ts": 1767574800000, "open": 0.03103, "high": 0.03103, "low": 0.031, "close": 0.031, "volume": 1640.3, "quote_volume": 50.869915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574860000, "open": 0.03101, "high": 0.03101, "low": 0.031, "close": 0.031, "volume": 1463.3, "quote_volume": 45.369554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574920000, "open": 0.03102, "high": 0.03109, "low": 0.03102, "close": 0.03106, "volume": 1951.7, "quote_volume": 60.59894, "trades": 5, "taker_buy_volume": 591.4, "taker_buy_quote": 18.386626}, {"ts": 1767574980000, "open": 0.03109, "high": 0.0311, "low": 0.03109, "close": 0.0311, "volume": 2218.0, "quote_volume": 68.96263, "trades": 4, "taker_buy_volume": 839.0, "taker_buy_quote": 26.08952}, {"ts": 1767575040000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 9988.6, "quote_volume": 310.245916, "trades": 3, "taker_buy_volume": 9551.0, "taker_buy_quote": 296.65406}, {"ts": 1767575100000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 3735.1, "quote_volume": 116.124259, "trades": 3, "taker_buy_volume": 3735.1, "taker_buy_quote": 116.124259}, {"ts": 1767575160000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575220000, "open": 0.03111, "high": 0.03125, "low": 0.03111, "close": 0.0312, "volume": 12042.3, "quote_volume": 375.784906, "trades": 22, "taker_buy_volume": 8508.3, "taker_buy_quote": 265.456599}, {"ts": 1767575280000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575340000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 740.5, "quote_volume": 23.111005, "trades": 1, "taker_buy_volume": 740.5, "taker_buy_quote": 23.111005}, {"ts": 1767575400000, "open": 0.03121, "high": 0.03122, "low": 0.03111, "close": 0.03111, "volume": 56719.6, "quote_volume": 1766.198638, "trades": 25, "taker_buy_volume": 4720.2, "taker_buy_quote": 147.200062}, {"ts": 1767575460000, "open": 0.03114, "high": 0.03114, "low": 0.03111, "close": 0.03112, "volume": 9229.6, "quote_volume": 287.251152, "trades": 3, "taker_buy_volume": 8229.6, "taker_buy_quote": 256.141152}, {"ts": 1767575520000, "open": 0.03112, "high": 0.03117, "low": 0.03112, "close": 0.03117, "volume": 11549.6, "quote_volume": 359.679552, "trades": 3, "taker_buy_volume": 11549.6, "taker_buy_quote": 359.679552}, {"ts": 1767575580000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 385.6, "quote_volume": 12.023008, "trades": 1, "taker_buy_volume": 385.6, "taker_buy_quote": 12.023008}, {"ts": 1767575640000, "open": 0.03118, "high": 0.03121, "low": 0.03118, "close": 0.03121, "volume": 617.9, "quote_volume": 19.278134, "trades": 2, "taker_buy_volume": 617.9, "taker_buy_quote": 19.278134}, {"ts": 1767575700000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 1409.6, "quote_volume": 44.007712, "trades": 1, "taker_buy_volume": 1409.6, "taker_buy_quote": 44.007712}, {"ts": 1767575760000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 1097.4, "quote_volume": 34.271802, "trades": 1, "taker_buy_volume": 1097.4, "taker_buy_quote": 34.271802}, {"ts": 1767575820000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575880000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575940000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576000000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576060000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576120000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576180000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576240000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 683.1, "quote_volume": 21.292227, "trades": 2, "taker_buy_volume": 683.1, "taker_buy_quote": 21.292227}, {"ts": 1767576300000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 3197.3, "quote_volume": 99.723787, "trades": 2, "taker_buy_volume": 3197.3, "taker_buy_quote": 99.723787}, {"ts": 1767576360000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576420000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576480000, "open": 0.0312, "high": 0.0312, "low": 0.03119, "close": 0.03119, "volume": 2022.4, "quote_volume": 63.087096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576540000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 2372.5, "quote_volume": 74.022, "trades": 1, "taker_buy_volume": 2372.5, "taker_buy_quote": 74.022}, {"ts": 1767576600000, "open": 0.03122, "high": 0.03123, "low": 0.03121, "close": 0.03121, "volume": 14401.2, "quote_volume": 449.65465, "trades": 5, "taker_buy_volume": 9843.5, "taker_buy_quote": 307.408833}, {"ts": 1767576660000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 2148.7, "quote_volume": 67.03944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576720000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 1186.1, "quote_volume": 37.00632, "trades": 3, "taker_buy_volume": 181.8, "taker_buy_quote": 5.67216}, {"ts": 1767576780000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576840000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 1074.3, "quote_volume": 33.593361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576900000, "open": 0.03131, "high": 0.03132, "low": 0.03131, "close": 0.03132, "volume": 3841.8, "quote_volume": 120.28995, "trades": 3, "taker_buy_volume": 3841.8, "taker_buy_quote": 120.28995}, {"ts": 1767576960000, "open": 0.03129, "high": 0.03129, "low": 0.03124, "close": 0.03127, "volume": 39770.3, "quote_volume": 1243.489695, "trades": 19, "taker_buy_volume": 548.0, "taker_buy_quote": 17.13596}, {"ts": 1767577020000, "open": 0.03132, "high": 0.0314, "low": 0.03128, "close": 0.03129, "volume": 16980.7, "quote_volume": 532.29712, "trades": 31, "taker_buy_volume": 10711.1, "taker_buy_quote": 335.94293}, {"ts": 1767577080000, "open": 0.03132, "high": 0.03133, "low": 0.03132, "close": 0.03132, "volume": 12980.4, "quote_volume": 406.564128, "trades": 9, "taker_buy_volume": 1967.7, "taker_buy_quote": 61.646364}, {"ts": 1767577140000, "open": 0.03132, "high": 0.03135, "low": 0.03131, "close": 0.03135, "volume": 5094.4, "quote_volume": 159.573164, "trades": 7, "taker_buy_volume": 546.7, "taker_buy_quote": 17.129619}, {"ts": 1767577200000, "open": 0.0313, "high": 0.0313, "low": 0.03126, "close": 0.03126, "volume": 22075.0, "quote_volume": 690.406203, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577260000, "open": 0.03128, "high": 0.03129, "low": 0.03128, "close": 0.03129, "volume": 1421.2, "quote_volume": 44.462739, "trades": 3, "taker_buy_volume": 1421.2, "taker_buy_quote": 44.462739}, {"ts": 1767577320000, "open": 0.03127, "high": 0.03128, "low": 0.03127, "close": 0.03128, "volume": 958.6, "quote_volume": 29.983328, "trades": 2, "taker_buy_volume": 958.6, "taker_buy_quote": 29.983328}, {"ts": 1767577380000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577440000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 262.6, "quote_volume": 8.224632, "trades": 1, "taker_buy_volume": 262.6, "taker_buy_quote": 8.224632}, {"ts": 1767577500000, "open": 0.03133, "high": 0.03133, "low": 0.03131, "close": 0.03131, "volume": 2917.8, "quote_volume": 91.378382, "trades": 3, "taker_buy_volume": 2917.8, "taker_buy_quote": 91.378382}, {"ts": 1767577560000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577620000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 688.1, "quote_volume": 21.544411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577680000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 12230.4, "quote_volume": 383.42304, "trades": 2, "taker_buy_volume": 12230.4, "taker_buy_quote": 383.42304}, {"ts": 1767577740000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577800000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 2714.2, "quote_volume": 85.035886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577860000, "open": 0.0314, "high": 0.0314, "low": 0.03134, "close": 0.03134, "volume": 10933.0, "quote_volume": 342.72632, "trades": 7, "taker_buy_volume": 172.8, "taker_buy_quote": 5.42592}, {"ts": 1767577920000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577980000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 66464.2, "quote_volume": 2079.000176, "trades": 1, "taker_buy_volume": 66464.2, "taker_buy_quote": 2079.000176}, {"ts": 1767578040000, "open": 0.0313, "high": 0.0313, "low": 0.03125, "close": 0.03125, "volume": 4755.5, "quote_volume": 148.829345, "trades": 2, "taker_buy_volume": 4399.4, "taker_buy_quote": 137.70122}, {"ts": 1767578100000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 7936.0, "quote_volume": 248.31744, "trades": 2, "taker_buy_volume": 7936.0, "taker_buy_quote": 248.31744}, {"ts": 1767578160000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 200.0, "quote_volume": 6.258, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 6.258}, {"ts": 1767578220000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 3397.9, "quote_volume": 106.320291, "trades": 2, "taker_buy_volume": 3397.9, "taker_buy_quote": 106.320291}, {"ts": 1767578280000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578340000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578400000, "open": 0.03129, "high": 0.03131, "low": 0.03129, "close": 0.03131, "volume": 952.1, "quote_volume": 29.798751, "trades": 4, "taker_buy_volume": 377.1, "taker_buy_quote": 11.807001}, {"ts": 1767578460000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578520000, "open": 0.03127, "high": 0.03127, "low": 0.03126, "close": 0.03126, "volume": 798.1, "quote_volume": 24.953002, "trades": 3, "taker_buy_volume": 358.5, "taker_buy_quote": 11.20671}, {"ts": 1767578580000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578640000, "open": 0.03129, "high": 0.03129, "low": 0.03128, "close": 0.03128, "volume": 7493.4, "quote_volume": 234.431019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578700000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578760000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 18809.1, "quote_volume": 587.220102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578820000, "open": 0.0312, "high": 0.03123, "low": 0.0312, "close": 0.0312, "volume": 4478.0, "quote_volume": 139.718568, "trades": 5, "taker_buy_volume": 165.6, "taker_buy_quote": 5.171688}, {"ts": 1767578880000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 263.2, "quote_volume": 8.196048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578940000, "open": 0.03111, "high": 0.03111, "low": 0.03108, "close": 0.03108, "volume": 23230.8, "quote_volume": 722.686518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579000000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579060000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 1516.7, "quote_volume": 47.16937, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579120000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579180000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579240000, "open": 0.0311, "high": 0.03111, "low": 0.0311, "close": 0.03111, "volume": 452.2, "quote_volume": 14.063544, "trades": 3, "taker_buy_volume": 452.2, "taker_buy_quote": 14.063544}, {"ts": 1767579300000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579360000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 9460.7, "quote_volume": 294.606198, "trades": 2, "taker_buy_volume": 9460.7, "taker_buy_quote": 294.606198}, {"ts": 1767579420000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579480000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579540000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579600000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579660000, "open": 0.03111, "high": 0.03111, "low": 0.03107, "close": 0.03107, "volume": 9649.5, "quote_volume": 300.067209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579720000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 2166.5, "quote_volume": 67.226495, "trades": 2, "taker_buy_volume": 2166.5, "taker_buy_quote": 67.226495}, {"ts": 1767579780000, "open": 0.03101, "high": 0.03105, "low": 0.031, "close": 0.03103, "volume": 170583.8, "quote_volume": 5293.016947, "trades": 24, "taker_buy_volume": 149471.0, "taker_buy_quote": 4638.520147}, {"ts": 1767579840000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 1106.8, "quote_volume": 34.299732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579900000, "open": 0.03099, "high": 0.03099, "low": 0.03098, "close": 0.03098, "volume": 5332.0, "quote_volume": 165.224395, "trades": 2, "taker_buy_volume": 5332.0, "taker_buy_quote": 165.224395}, {"ts": 1767579960000, "open": 0.03095, "high": 0.03095, "low": 0.03094, "close": 0.03094, "volume": 3712.1, "quote_volume": 114.884687, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580020000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580080000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 2000.0, "quote_volume": 61.96, "trades": 3, "taker_buy_volume": 1351.9, "taker_buy_quote": 41.881862}, {"ts": 1767580140000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580200000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 10211.5, "quote_volume": 316.045925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580260000, "open": 0.03096, "high": 0.03097, "low": 0.03096, "close": 0.03097, "volume": 3857.4, "quote_volume": 119.459105, "trades": 7, "taker_buy_volume": 3857.4, "taker_buy_quote": 119.459105}, {"ts": 1767580320000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580380000, "open": 0.03099, "high": 0.0311, "low": 0.03099, "close": 0.03104, "volume": 105688.0, "quote_volume": 3281.239659, "trades": 22, "taker_buy_volume": 84811.1, "taker_buy_quote": 2633.199443}, {"ts": 1767580440000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 337.8, "quote_volume": 10.485312, "trades": 1, "taker_buy_volume": 337.8, "taker_buy_quote": 10.485312}, {"ts": 1767580500000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580560000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580620000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580680000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580740000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 204.3, "quote_volume": 6.341472, "trades": 1, "taker_buy_volume": 204.3, "taker_buy_quote": 6.341472}, {"ts": 1767580800000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580860000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580920000, "open": 0.03102, "high": 0.03104, "low": 0.03102, "close": 0.03104, "volume": 1888.9, "quote_volume": 58.623678, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 46.56}, {"ts": 1767580980000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581040000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 237.8, "quote_volume": 7.381312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581100000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581160000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581220000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581280000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 4611.8, "quote_volume": 143.473098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581340000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581400000, "open": 0.03114, "high": 0.03119, "low": 0.03114, "close": 0.03115, "volume": 14592.5, "quote_volume": 454.983697, "trades": 10, "taker_buy_volume": 10735.1, "taker_buy_quote": 334.819339}, {"ts": 1767581460000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581520000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 4312.4, "quote_volume": 134.54688, "trades": 4, "taker_buy_volume": 4312.4, "taker_buy_quote": 134.54688}, {"ts": 1767581580000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581640000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581700000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 424.8, "quote_volume": 13.249512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581760000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581820000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581880000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581940000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582000000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582060000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 8008.5, "quote_volume": 249.945285, "trades": 3, "taker_buy_volume": 8008.5, "taker_buy_quote": 249.945285}, {"ts": 1767582120000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582180000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582240000, "open": 0.0312, "high": 0.0312, "low": 0.03119, "close": 0.03119, "volume": 6803.3, "quote_volume": 212.259054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582300000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582360000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 4365.9, "quote_volume": 136.259739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582420000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582480000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582540000, "open": 0.03114, "high": 0.03115, "low": 0.03114, "close": 0.03115, "volume": 1237.2, "quote_volume": 38.532939, "trades": 5, "taker_buy_volume": 1237.2, "taker_buy_quote": 38.532939}, {"ts": 1767582600000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582660000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582720000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582780000, "open": 0.03107, "high": 0.03107, "low": 0.03105, "close": 0.03105, "volume": 5018.4, "quote_volume": 155.885688, "trades": 7, "taker_buy_volume": 1631.1, "taker_buy_quote": 50.645655}, {"ts": 1767582840000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582900000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 500.0, "quote_volume": 15.515, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 15.515}, {"ts": 1767582960000, "open": 0.03099, "high": 0.031, "low": 0.03099, "close": 0.031, "volume": 1938.0, "quote_volume": 60.060994, "trades": 7, "taker_buy_volume": 831.2, "taker_buy_quote": 25.761262}, {"ts": 1767583020000, "open": 0.03097, "high": 0.03099, "low": 0.03097, "close": 0.03099, "volume": 4875.7, "quote_volume": 151.091513, "trades": 6, "taker_buy_volume": 4554.2, "taker_buy_quote": 141.134658}, {"ts": 1767583080000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583140000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583200000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583260000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 806.1, "quote_volume": 24.997161, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583320000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583380000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583440000, "open": 0.03096, "high": 0.03098, "low": 0.03095, "close": 0.03098, "volume": 4505.3, "quote_volume": 139.459531, "trades": 3, "taker_buy_volume": 387.8, "taker_buy_quote": 12.014044}, {"ts": 1767583500000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583560000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 505.4, "quote_volume": 15.652238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583620000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 203.2, "quote_volume": 6.293104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583680000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583740000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583800000, "open": 0.03095, "high": 0.03096, "low": 0.03095, "close": 0.03096, "volume": 765.5, "quote_volume": 23.698079, "trades": 3, "taker_buy_volume": 765.5, "taker_buy_quote": 23.698079}, {"ts": 1767583860000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583920000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583980000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584040000, "open": 0.03101, "high": 0.03101, "low": 0.031, "close": 0.03101, "volume": 6051.6, "quote_volume": 187.646216, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584100000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584160000, "open": 0.031, "high": 0.03102, "low": 0.031, "close": 0.03102, "volume": 6474.2, "quote_volume": 200.810244, "trades": 8, "taker_buy_volume": 6474.2, "taker_buy_quote": 200.810244}, {"ts": 1767584220000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 646.2, "quote_volume": 20.019276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584280000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584340000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584400000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584460000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584520000, "open": 0.03093, "high": 0.03093, "low": 0.03092, "close": 0.03092, "volume": 931.5, "quote_volume": 28.804195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584580000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584640000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 10701.2, "quote_volume": 330.560068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584700000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 4373.9, "quote_volume": 135.328466, "trades": 3, "taker_buy_volume": 4373.9, "taker_buy_quote": 135.328466}, {"ts": 1767584760000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584820000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584880000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584940000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585000000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 398.4, "quote_volume": 12.346416, "trades": 1, "taker_buy_volume": 398.4, "taker_buy_quote": 12.346416}, {"ts": 1767585060000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585120000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585180000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 169.5, "quote_volume": 5.25111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585240000, "open": 0.03097, "high": 0.03125, "low": 0.03097, "close": 0.0312, "volume": 638435.9, "quote_volume": 19842.877146, "trades": 155, "taker_buy_volume": 482820.2, "taker_buy_quote": 15001.37253}, {"ts": 1767585300000, "open": 0.03118, "high": 0.0312, "low": 0.03116, "close": 0.03119, "volume": 88368.4, "quote_volume": 2754.902871, "trades": 22, "taker_buy_volume": 19838.0, "taker_buy_quote": 618.817928}, {"ts": 1767585360000, "open": 0.03115, "high": 0.03119, "low": 0.03115, "close": 0.03119, "volume": 6499.0, "quote_volume": 202.623773, "trades": 9, "taker_buy_volume": 5889.1, "taker_buy_quote": 183.625388}, {"ts": 1767585420000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585480000, "open": 0.03118, "high": 0.03118, "low": 0.03117, "close": 0.03117, "volume": 47217.3, "quote_volume": 1471.994047, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585540000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585600000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 981.4, "quote_volume": 30.57061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585660000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 724.4, "quote_volume": 22.543328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585720000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585780000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585840000, "open": 0.03114, "high": 0.03114, "low": 0.03113, "close": 0.03113, "volume": 3756.7, "quote_volume": 116.948506, "trades": 2, "taker_buy_volume": 3756.7, "taker_buy_quote": 116.948506}, {"ts": 1767585900000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585960000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586020000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 661.9, "quote_volume": 20.565233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586080000, "open": 0.03107, "high": 0.03109, "low": 0.03101, "close": 0.03104, "volume": 6577.8, "quote_volume": 204.424251, "trades": 5, "taker_buy_volume": 3770.1, "taker_buy_quote": 117.204084}, {"ts": 1767586140000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 468.7, "quote_volume": 14.553135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586200000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586260000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586320000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586380000, "open": 0.03099, "high": 0.03099, "low": 0.03097, "close": 0.03099, "volume": 22355.9, "quote_volume": 692.582153, "trades": 4, "taker_buy_volume": 2389.7, "taker_buy_quote": 74.056803}, {"ts": 1767586440000, "open": 0.03095, "high": 0.03095, "low": 0.0309, "close": 0.0309, "volume": 14289.5, "quote_volume": 441.76125, "trades": 11, "taker_buy_volume": 398.1, "taker_buy_quote": 12.317214}, {"ts": 1767586500000, "open": 0.03092, "high": 0.03094, "low": 0.03092, "close": 0.03094, "volume": 18567.4, "quote_volume": 574.434493, "trades": 4, "taker_buy_volume": 18567.4, "taker_buy_quote": 574.434493}, {"ts": 1767586560000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 3217.4, "quote_volume": 99.707226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586620000, "open": 0.031, "high": 0.031, "low": 0.03099, "close": 0.03099, "volume": 4634.0, "quote_volume": 143.634703, "trades": 6, "taker_buy_volume": 2704.3, "taker_buy_quote": 83.8333}, {"ts": 1767586680000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586740000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586800000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 1526.0, "quote_volume": 47.306, "trades": 2, "taker_buy_volume": 1526.0, "taker_buy_quote": 47.306}, {"ts": 1767586860000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586920000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 964.8, "quote_volume": 29.850912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586980000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587040000, "open": 0.03096, "high": 0.03096, "low": 0.03094, "close": 0.03094, "volume": 598.3, "quote_volume": 18.518846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587100000, "open": 0.0309, "high": 0.0309, "low": 0.03088, "close": 0.03088, "volume": 3000.0, "quote_volume": 92.66, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587160000, "open": 0.03088, "high": 0.03089, "low": 0.03079, "close": 0.03079, "volume": 84092.7, "quote_volume": 2593.703465, "trades": 22, "taker_buy_volume": 604.8, "taker_buy_quote": 18.675576}, {"ts": 1767587220000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 1951.2, "quote_volume": 59.9994, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587280000, "open": 0.03076, "high": 0.03078, "low": 0.03076, "close": 0.03078, "volume": 752.0, "quote_volume": 23.138024, "trades": 3, "taker_buy_volume": 325.2, "taker_buy_quote": 10.009656}, {"ts": 1767587340000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 487.7, "quote_volume": 15.006529, "trades": 1, "taker_buy_volume": 487.7, "taker_buy_quote": 15.006529}, {"ts": 1767587400000, "open": 0.0307, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 15573.8, "quote_volume": 478.11821, "trades": 20, "taker_buy_volume": 12316.6, "taker_buy_quote": 378.12217}, {"ts": 1767587460000, "open": 0.03059, "high": 0.03073, "low": 0.03052, "close": 0.03073, "volume": 100104.3, "quote_volume": 3064.776684, "trades": 38, "taker_buy_volume": 80162.3, "taker_buy_quote": 2455.148613}, {"ts": 1767587520000, "open": 0.03069, "high": 0.03077, "low": 0.03069, "close": 0.03077, "volume": 19107.4, "quote_volume": 587.267005, "trades": 20, "taker_buy_volume": 13715.6, "taker_buy_quote": 421.578998}, {"ts": 1767587580000, "open": 0.03075, "high": 0.03076, "low": 0.03075, "close": 0.03076, "volume": 6811.4, "quote_volume": 209.514237, "trades": 4, "taker_buy_volume": 6811.4, "taker_buy_quote": 209.514237}, {"ts": 1767587640000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 910.5, "quote_volume": 27.97056, "trades": 3, "taker_buy_volume": 237.6, "taker_buy_quote": 7.299072}, {"ts": 1767587700000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 510.7, "quote_volume": 15.688704, "trades": 2, "taker_buy_volume": 510.7, "taker_buy_quote": 15.688704}, {"ts": 1767587760000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 3634.2, "quote_volume": 111.787992, "trades": 1, "taker_buy_volume": 3634.2, "taker_buy_quote": 111.787992}, {"ts": 1767587820000, "open": 0.03077, "high": 0.03077, "low": 0.03076, "close": 0.03076, "volume": 4004.2, "quote_volume": 123.207241, "trades": 5, "taker_buy_volume": 3634.2, "taker_buy_quote": 111.824334}, {"ts": 1767587880000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587940000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588000000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588060000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588120000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588180000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588240000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 502.5, "quote_volume": 15.441825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588300000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 1111.2, "quote_volume": 34.158288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588360000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588420000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 1275.6, "quote_volume": 39.275724, "trades": 2, "taker_buy_volume": 1275.6, "taker_buy_quote": 39.275724}, {"ts": 1767588480000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 3146.5, "quote_volume": 96.97513, "trades": 1, "taker_buy_volume": 3146.5, "taker_buy_quote": 96.97513}, {"ts": 1767588540000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588600000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03083, "volume": 3331.6, "quote_volume": 102.712251, "trades": 2, "taker_buy_volume": 3331.6, "taker_buy_quote": 102.712251}, {"ts": 1767588660000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 546.2, "quote_volume": 16.85027, "trades": 1, "taker_buy_volume": 546.2, "taker_buy_quote": 16.85027}, {"ts": 1767588720000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 7838.6, "quote_volume": 241.507266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588780000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 196.1, "quote_volume": 6.03988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588840000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 6486.6, "quote_volume": 200.11161, "trades": 1, "taker_buy_volume": 6486.6, "taker_buy_quote": 200.11161}, {"ts": 1767588900000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588960000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589020000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 16807.5, "quote_volume": 518.166291, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589080000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589140000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589200000, "open": 0.03075, "high": 0.03078, "low": 0.03075, "close": 0.03078, "volume": 19880.1, "quote_volume": 611.41623, "trades": 7, "taker_buy_volume": 3653.7, "taker_buy_quote": 112.45443}, {"ts": 1767589260000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 178.5, "quote_volume": 5.488875, "trades": 2, "taker_buy_volume": 178.5, "taker_buy_quote": 5.488875}, {"ts": 1767589320000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589380000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 324.6, "quote_volume": 9.968466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589440000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589500000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589560000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589620000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589680000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589740000, "open": 0.03077, "high": 0.03077, "low": 0.03074, "close": 0.03074, "volume": 1450.6, "quote_volume": 44.614508, "trades": 5, "taker_buy_volume": 769.0, "taker_buy_quote": 23.662124}, {"ts": 1767589800000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589860000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589920000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 4468.5, "quote_volume": 137.71917, "trades": 4, "taker_buy_volume": 4468.5, "taker_buy_quote": 137.71917}, {"ts": 1767589980000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590040000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 505.5, "quote_volume": 15.544125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590100000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590160000, "open": 0.03076, "high": 0.03079, "low": 0.03076, "close": 0.03079, "volume": 2030.4, "quote_volume": 62.509104, "trades": 5, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.422}, {"ts": 1767590220000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590280000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590340000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590400000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590460000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590520000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590580000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590640000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590700000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590760000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590820000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590880000, "open": 0.03079, "high": 0.03079, "low": 0.03078, "close": 0.03078, "volume": 15845.3, "quote_volume": 487.724839, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590940000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 6903.2, "quote_volume": 212.825656, "trades": 2, "taker_buy_volume": 6903.2, "taker_buy_quote": 212.825656}, {"ts": 1767591000000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591060000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591120000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 324.6, "quote_volume": 10.03014, "trades": 1, "taker_buy_volume": 324.6, "taker_buy_quote": 10.03014}, {"ts": 1767591180000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 10240.4, "quote_volume": 316.42836, "trades": 1, "taker_buy_volume": 10240.4, "taker_buy_quote": 316.42836}, {"ts": 1767591240000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 493.5, "quote_volume": 15.224475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591300000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591360000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 1069.7, "quote_volume": 33.032336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591420000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 237.6, "quote_volume": 7.337088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591480000, "open": 0.03088, "high": 0.03088, "low": 0.03084, "close": 0.03084, "volume": 35117.9, "quote_volume": 1084.169626, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591540000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591600000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591660000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591720000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591780000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591840000, "open": 0.03083, "high": 0.03084, "low": 0.03083, "close": 0.03084, "volume": 1165.1, "quote_volume": 35.924943, "trades": 4, "taker_buy_volume": 491.0, "taker_buy_quote": 15.14244}, {"ts": 1767591900000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591960000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592020000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592080000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592140000, "open": 0.03078, "high": 0.03079, "low": 0.03078, "close": 0.03079, "volume": 5546.7, "quote_volume": 170.737078, "trades": 8, "taker_buy_volume": 1309.0, "taker_buy_quote": 40.300672}, {"ts": 1767592200000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 162.4, "quote_volume": 4.997048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592260000, "open": 0.03076, "high": 0.03076, "low": 0.03072, "close": 0.03072, "volume": 20703.1, "quote_volume": 636.562197, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592320000, "open": 0.03071, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 35462.1, "quote_volume": 1089.006837, "trades": 14, "taker_buy_volume": 168.2, "taker_buy_quote": 5.16374}, {"ts": 1767592380000, "open": 0.03071, "high": 0.03071, "low": 0.0307, "close": 0.0307, "volume": 354.0, "quote_volume": 10.870435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592440000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592500000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592560000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 716.3, "quote_volume": 21.997573, "trades": 1, "taker_buy_volume": 716.3, "taker_buy_quote": 21.997573}, {"ts": 1767592620000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592680000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592740000, "open": 0.03064, "high": 0.03064, "low": 0.03063, "close": 0.03063, "volume": 23299.8, "quote_volume": 713.722564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592800000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 886.3, "quote_volume": 27.129643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592860000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592920000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 2994.0, "quote_volume": 91.67628, "trades": 1, "taker_buy_volume": 2994.0, "taker_buy_quote": 91.67628}, {"ts": 1767592980000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593040000, "open": 0.03069, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 1929.0, "quote_volume": 59.213639, "trades": 6, "taker_buy_volume": 1929.0, "taker_buy_quote": 59.213639}, {"ts": 1767593100000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593160000, "open": 0.03064, "high": 0.03065, "low": 0.03064, "close": 0.03065, "volume": 2502.9, "quote_volume": 76.701354, "trades": 4, "taker_buy_volume": 1249.8, "taker_buy_quote": 38.30637}, {"ts": 1767593220000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593280000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593340000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 383.3, "quote_volume": 11.751978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593400000, "open": 0.03068, "high": 0.03068, "low": 0.03067, "close": 0.03067, "volume": 9700.5, "quote_volume": 297.530632, "trades": 2, "taker_buy_volume": 8070.8, "taker_buy_quote": 247.531436}, {"ts": 1767593460000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593520000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593580000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593640000, "open": 0.03066, "high": 0.03067, "low": 0.03066, "close": 0.03066, "volume": 15325.5, "quote_volume": 469.884692, "trades": 4, "taker_buy_volume": 15325.5, "taker_buy_quote": 469.884692}, {"ts": 1767593700000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593760000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593820000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 4940.6, "quote_volume": 151.478796, "trades": 1, "taker_buy_volume": 4940.6, "taker_buy_quote": 151.478796}, {"ts": 1767593880000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593940000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594000000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 6337.3, "quote_volume": 194.111499, "trades": 1, "taker_buy_volume": 6337.3, "taker_buy_quote": 194.111499}, {"ts": 1767594060000, "open": 0.03063, "high": 0.03063, "low": 0.03058, "close": 0.03058, "volume": 17558.4, "quote_volume": 537.263475, "trades": 7, "taker_buy_volume": 5446.4, "taker_buy_quote": 166.823232}, {"ts": 1767594120000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 43724.8, "quote_volume": 1338.853376, "trades": 3, "taker_buy_volume": 43724.8, "taker_buy_quote": 1338.853376}, {"ts": 1767594180000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 16334.5, "quote_volume": 499.672355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594240000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 3999.2, "quote_volume": 122.335528, "trades": 4, "taker_buy_volume": 3999.2, "taker_buy_quote": 122.335528}, {"ts": 1767594300000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 1609.4, "quote_volume": 49.199358, "trades": 1, "taker_buy_volume": 1609.4, "taker_buy_quote": 49.199358}, {"ts": 1767594360000, "open": 0.03056, "high": 0.03056, "low": 0.03054, "close": 0.03054, "volume": 475.8, "quote_volume": 14.534924, "trades": 2, "taker_buy_volume": 199.6, "taker_buy_quote": 6.099776}, {"ts": 1767594420000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 914.0, "quote_volume": 27.91356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594480000, "open": 0.03054, "high": 0.03054, "low": 0.03049, "close": 0.03049, "volume": 45029.8, "quote_volume": 1374.794935, "trades": 14, "taker_buy_volume": 43913.9, "taker_buy_quote": 1340.771144}, {"ts": 1767594540000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594600000, "open": 0.03046, "high": 0.03046, "low": 0.03039, "close": 0.03042, "volume": 48354.2, "quote_volume": 1471.561303, "trades": 14, "taker_buy_volume": 560.3, "taker_buy_quote": 17.044326}, {"ts": 1767594660000, "open": 0.03039, "high": 0.03046, "low": 0.03039, "close": 0.03046, "volume": 202548.8, "quote_volume": 6162.249956, "trades": 14, "taker_buy_volume": 201819.2, "taker_buy_quote": 6140.077412}, {"ts": 1767594720000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594780000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594840000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594900000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 8647.0, "quote_volume": 263.38762, "trades": 1, "taker_buy_volume": 8647.0, "taker_buy_quote": 263.38762}, {"ts": 1767594960000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595020000, "open": 0.03045, "high": 0.03045, "low": 0.03044, "close": 0.03044, "volume": 11037.0, "quote_volume": 336.04045, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595080000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595140000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595200000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595260000, "open": 0.03046, "high": 0.03049, "low": 0.03046, "close": 0.03049, "volume": 204162.6, "quote_volume": 6219.949516, "trades": 11, "taker_buy_volume": 200415.9, "taker_buy_quote": 6105.825034}, {"ts": 1767595320000, "open": 0.0305, "high": 0.0305, "low": 0.03047, "close": 0.03047, "volume": 4253.0, "quote_volume": 129.604099, "trades": 2, "taker_buy_volume": 506.3, "taker_buy_quote": 15.44215}, {"ts": 1767595380000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595440000, "open": 0.03052, "high": 0.03052, "low": 0.0305, "close": 0.0305, "volume": 41935.4, "quote_volume": 1279.81543, "trades": 7, "taker_buy_volume": 37122.9, "taker_buy_quote": 1132.990908}, {"ts": 1767595500000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595560000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595620000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 218.0, "quote_volume": 6.65336, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 6.65336}, {"ts": 1767595680000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 1800.0, "quote_volume": 54.936, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.936}, {"ts": 1767595740000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595800000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595860000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595920000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 595.0, "quote_volume": 18.18915, "trades": 1, "taker_buy_volume": 595.0, "taker_buy_quote": 18.18915}, {"ts": 1767595980000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596040000, "open": 0.03058, "high": 0.03059, "low": 0.03058, "close": 0.03059, "volume": 3679.7, "quote_volume": 112.527603, "trades": 5, "taker_buy_volume": 3679.7, "taker_buy_quote": 112.527603}, {"ts": 1767596100000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596160000, "open": 0.03059, "high": 0.0306, "low": 0.03059, "close": 0.0306, "volume": 14636.8, "quote_volume": 447.877389, "trades": 2, "taker_buy_volume": 14636.8, "taker_buy_quote": 447.877389}, {"ts": 1767596220000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596280000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596340000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596400000, "open": 0.03055, "high": 0.03056, "low": 0.03055, "close": 0.03056, "volume": 2028.2, "quote_volume": 61.975537, "trades": 3, "taker_buy_volume": 2028.2, "taker_buy_quote": 61.975537}, {"ts": 1767596460000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 891.7, "quote_volume": 27.19685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596520000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596580000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 891.7, "quote_volume": 27.277103, "trades": 1, "taker_buy_volume": 891.7, "taker_buy_quote": 27.277103}, {"ts": 1767596640000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 163.6, "quote_volume": 4.999616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596700000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596760000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 11490.0, "quote_volume": 351.1344, "trades": 1, "taker_buy_volume": 11490.0, "taker_buy_quote": 351.1344}, {"ts": 1767596820000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596880000, "open": 0.03054, "high": 0.03058, "low": 0.03054, "close": 0.03058, "volume": 1149.8, "quote_volume": 35.152592, "trades": 3, "taker_buy_volume": 942.5, "taker_buy_quote": 28.82165}, {"ts": 1767596940000, "open": 0.03053, "high": 0.03053, "low": 0.03051, "close": 0.03051, "volume": 10374.9, "quote_volume": 316.719629, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597000000, "open": 0.03051, "high": 0.03056, "low": 0.03051, "close": 0.03056, "volume": 47944.8, "quote_volume": 1464.829884, "trades": 9, "taker_buy_volume": 47944.8, "taker_buy_quote": 1464.829884}, {"ts": 1767597060000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597120000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 891.8, "quote_volume": 27.297998, "trades": 1, "taker_buy_volume": 891.8, "taker_buy_quote": 27.297998}, {"ts": 1767597180000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597240000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597300000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 2103.5, "quote_volume": 64.388135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597360000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597420000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597480000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597540000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 1255.3, "quote_volume": 38.512604, "trades": 1, "taker_buy_volume": 1255.3, "taker_buy_quote": 38.512604}, {"ts": 1767597600000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 3106.0, "quote_volume": 95.1989, "trades": 1, "taker_buy_volume": 3106.0, "taker_buy_quote": 95.1989}, {"ts": 1767597660000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597720000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597780000, "open": 0.03061, "high": 0.03061, "low": 0.03058, "close": 0.03059, "volume": 7118.8, "quote_volume": 217.765663, "trades": 7, "taker_buy_volume": 7118.8, "taker_buy_quote": 217.765663}, {"ts": 1767597840000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 443.3, "quote_volume": 13.556114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597900000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597960000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598020000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 299.8, "quote_volume": 9.182874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598080000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598140000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598200000, "open": 0.0307, "high": 0.03073, "low": 0.0307, "close": 0.03073, "volume": 8672.9, "quote_volume": 266.380501, "trades": 8, "taker_buy_volume": 6842.2, "taker_buy_quote": 210.159704}, {"ts": 1767598260000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 227.7, "quote_volume": 6.999498, "trades": 1, "taker_buy_volume": 227.7, "taker_buy_quote": 6.999498}, {"ts": 1767598320000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598380000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598440000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 476.7, "quote_volume": 14.629923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598500000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 324.6, "quote_volume": 9.974958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598560000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 4979.8, "quote_volume": 153.079052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598620000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598680000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 334.2, "quote_volume": 10.273308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598740000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598800000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598860000, "open": 0.03076, "high": 0.03077, "low": 0.03076, "close": 0.03077, "volume": 505.8, "quote_volume": 15.561173, "trades": 2, "taker_buy_volume": 505.8, "taker_buy_quote": 15.561173}, {"ts": 1767598920000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 784.6, "quote_volume": 24.118604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598980000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599040000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599100000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599160000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599220000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599280000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599340000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599400000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599460000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599520000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 681.3, "quote_volume": 20.929536, "trades": 1, "taker_buy_volume": 681.3, "taker_buy_quote": 20.929536}, {"ts": 1767599580000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599640000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 318.9, "quote_volume": 9.806175, "trades": 1, "taker_buy_volume": 318.9, "taker_buy_quote": 9.806175}, {"ts": 1767599700000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599760000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 2277.9, "quote_volume": 69.977088, "trades": 2, "taker_buy_volume": 2277.9, "taker_buy_quote": 69.977088}, {"ts": 1767599820000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599880000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599940000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 325.4, "quote_volume": 9.996288, "trades": 1, "taker_buy_volume": 325.4, "taker_buy_quote": 9.996288}, {"ts": 1767600000000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600060000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 606.4, "quote_volume": 18.634672, "trades": 1, "taker_buy_volume": 606.4, "taker_buy_quote": 18.634672}, {"ts": 1767600120000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 1742.6, "quote_volume": 53.49782, "trades": 1, "taker_buy_volume": 1742.6, "taker_buy_quote": 53.49782}, {"ts": 1767600180000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600240000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600300000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 3972.5, "quote_volume": 121.995475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600360000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 999.9, "quote_volume": 30.69693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600420000, "open": 0.03074, "high": 0.03074, "low": 0.03072, "close": 0.03072, "volume": 1661.1, "quote_volume": 51.047842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600480000, "open": 0.03071, "high": 0.03071, "low": 0.03069, "close": 0.03069, "volume": 18461.9, "quote_volume": 566.602203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600540000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600600000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600660000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 6510.6, "quote_volume": 200.135844, "trades": 1, "taker_buy_volume": 6510.6, "taker_buy_quote": 200.135844}, {"ts": 1767600720000, "open": 0.0307, "high": 0.0307, "low": 0.03068, "close": 0.03069, "volume": 34726.1, "quote_volume": 1065.743963, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600780000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600840000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600900000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600960000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 585.7, "quote_volume": 17.98099, "trades": 2, "taker_buy_volume": 585.7, "taker_buy_quote": 17.98099}, {"ts": 1767601020000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 1590.3, "quote_volume": 48.806307, "trades": 3, "taker_buy_volume": 1590.3, "taker_buy_quote": 48.806307}, {"ts": 1767601080000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601140000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601200000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601260000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601320000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601380000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601440000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601500000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 1958.9, "quote_volume": 60.118641, "trades": 1, "taker_buy_volume": 1958.9, "taker_buy_quote": 60.118641}, {"ts": 1767601560000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 5747.0, "quote_volume": 176.37543, "trades": 1, "taker_buy_volume": 5747.0, "taker_buy_quote": 176.37543}, {"ts": 1767601620000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601680000, "open": 0.03063, "high": 0.03063, "low": 0.03059, "close": 0.03059, "volume": 17928.0, "quote_volume": 548.490495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601740000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601800000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601860000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 1597.9, "quote_volume": 48.879761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601920000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 587.5, "quote_volume": 17.983375, "trades": 2, "taker_buy_volume": 587.5, "taker_buy_quote": 17.983375}, {"ts": 1767601980000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 3270.2, "quote_volume": 100.002716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602040000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 3600.0, "quote_volume": 110.124, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 110.124}, {"ts": 1767602100000, "open": 0.03055, "high": 0.03056, "low": 0.03055, "close": 0.03056, "volume": 6719.5, "quote_volume": 205.282414, "trades": 2, "taker_buy_volume": 6719.5, "taker_buy_quote": 205.282414}, {"ts": 1767602160000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602220000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 3283.3, "quote_volume": 100.009318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602280000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602340000, "open": 0.03039, "high": 0.03039, "low": 0.03034, "close": 0.03035, "volume": 31884.2, "quote_volume": 968.075292, "trades": 11, "taker_buy_volume": 1787.0, "taker_buy_quote": 54.300126}, {"ts": 1767602400000, "open": 0.03036, "high": 0.03039, "low": 0.03036, "close": 0.03039, "volume": 7556.2, "quote_volume": 229.513578, "trades": 2, "taker_buy_volume": 7556.2, "taker_buy_quote": 229.513578}, {"ts": 1767602460000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 6582.9, "quote_volume": 200.12016, "trades": 1, "taker_buy_volume": 6582.9, "taker_buy_quote": 200.12016}, {"ts": 1767602520000, "open": 0.03039, "high": 0.0304, "low": 0.03039, "close": 0.0304, "volume": 7102.3, "quote_volume": 215.844069, "trades": 2, "taker_buy_volume": 7102.3, "taker_buy_quote": 215.844069}, {"ts": 1767602580000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602640000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602700000, "open": 0.03039, "high": 0.03042, "low": 0.03039, "close": 0.03042, "volume": 3000.2, "quote_volume": 91.235445, "trades": 2, "taker_buy_volume": 1978.9, "taker_buy_quote": 60.198138}, {"ts": 1767602760000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 815.5, "quote_volume": 24.7912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602820000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602880000, "open": 0.03042, "high": 0.03042, "low": 0.03041, "close": 0.03041, "volume": 1444.5, "quote_volume": 43.938412, "trades": 2, "taker_buy_volume": 1116.7, "taker_buy_quote": 33.970014}, {"ts": 1767602940000, "open": 0.03045, "high": 0.03048, "low": 0.03045, "close": 0.03048, "volume": 45112.2, "quote_volume": 1374.227618, "trades": 7, "taker_buy_volume": 45112.2, "taker_buy_quote": 1374.227618}, {"ts": 1767603000000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603060000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603120000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603180000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603240000, "open": 0.03049, "high": 0.03049, "low": 0.03045, "close": 0.03045, "volume": 808.8, "quote_volume": 24.641116, "trades": 2, "taker_buy_volume": 328.9, "taker_buy_quote": 10.028161}, {"ts": 1767603300000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 1157.4, "quote_volume": 35.289126, "trades": 1, "taker_buy_volume": 1157.4, "taker_buy_quote": 35.289126}, {"ts": 1767603360000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603420000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 196.7, "quote_volume": 5.993449, "trades": 1, "taker_buy_volume": 196.7, "taker_buy_quote": 5.993449}, {"ts": 1767603480000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603540000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603600000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603660000, "open": 0.03039, "high": 0.03039, "low": 0.03032, "close": 0.03032, "volume": 48766.3, "quote_volume": 1479.286892, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603720000, "open": 0.0303, "high": 0.0303, "low": 0.03021, "close": 0.03024, "volume": 347706.6, "quote_volume": 10510.210586, "trades": 27, "taker_buy_volume": 291411.9, "taker_buy_quote": 8808.698187}, {"ts": 1767603780000, "open": 0.03022, "high": 0.03025, "low": 0.03017, "close": 0.03022, "volume": 54169.1, "quote_volume": 1635.739339, "trades": 9, "taker_buy_volume": 28655.4, "taker_buy_quote": 865.909779}, {"ts": 1767603840000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 2142.7, "quote_volume": 64.666686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603900000, "open": 0.0302, "high": 0.03025, "low": 0.0302, "close": 0.03025, "volume": 19210.1, "quote_volume": 580.332355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603960000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 592.7, "quote_volume": 17.917321, "trades": 2, "taker_buy_volume": 592.7, "taker_buy_quote": 17.917321}, {"ts": 1767604020000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604080000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 266.8, "quote_volume": 8.05736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604140000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 330.0, "quote_volume": 9.9693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604200000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604260000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 26749.6, "quote_volume": 810.245384, "trades": 8, "taker_buy_volume": 26749.6, "taker_buy_quote": 810.245384}, {"ts": 1767604320000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 36631.9, "quote_volume": 1109.580251, "trades": 3, "taker_buy_volume": 36631.9, "taker_buy_quote": 1109.580251}, {"ts": 1767604380000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 1169.0, "quote_volume": 35.36225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604440000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604500000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604560000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604620000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604680000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604740000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604800000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 330.0, "quote_volume": 9.9957, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 9.9957}, {"ts": 1767604860000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604920000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604980000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605040000, "open": 0.03029, "high": 0.03029, "low": 0.03026, "close": 0.03026, "volume": 28533.1, "quote_volume": 864.257164, "trades": 6, "taker_buy_volume": 28120.2, "taker_buy_quote": 851.760858}, {"ts": 1767605100000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 6602.4, "quote_volume": 200.118744, "trades": 1, "taker_buy_volume": 6602.4, "taker_buy_quote": 200.118744}, {"ts": 1767605160000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605220000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 499.7, "quote_volume": 15.135913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605280000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605340000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605400000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 1420.9, "quote_volume": 43.05327, "trades": 1, "taker_buy_volume": 1420.9, "taker_buy_quote": 43.05327}, {"ts": 1767605460000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 798.7, "quote_volume": 24.136714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605520000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605580000, "open": 0.03026, "high": 0.03028, "low": 0.03026, "close": 0.03028, "volume": 7119.2, "quote_volume": 215.437106, "trades": 2, "taker_buy_volume": 7119.2, "taker_buy_quote": 215.437106}, {"ts": 1767605640000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 273.5, "quote_volume": 8.278845, "trades": 1, "taker_buy_volume": 273.5, "taker_buy_quote": 8.278845}, {"ts": 1767605700000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 3790.0, "quote_volume": 114.8749, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605760000, "open": 0.03031, "high": 0.03034, "low": 0.03031, "close": 0.03034, "volume": 3145.2, "quote_volume": 95.391999, "trades": 4, "taker_buy_volume": 2328.8, "taker_buy_quote": 70.646915}, {"ts": 1767605820000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605880000, "open": 0.03029, "high": 0.03031, "low": 0.03029, "close": 0.03031, "volume": 32419.5, "quote_volume": 982.037354, "trades": 4, "taker_buy_volume": 31926.0, "taker_buy_quote": 967.079369}, {"ts": 1767605940000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606000000, "open": 0.03034, "high": 0.03034, "low": 0.03033, "close": 0.03033, "volume": 4494.1, "quote_volume": 136.324606, "trades": 2, "taker_buy_volume": 1855.3, "taker_buy_quote": 56.289802}, {"ts": 1767606060000, "open": 0.03036, "high": 0.03036, "low": 0.03033, "close": 0.03033, "volume": 839.1, "quote_volume": 25.465209, "trades": 2, "taker_buy_volume": 510.2, "taker_buy_quote": 15.489672}, {"ts": 1767606120000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606180000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606240000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 496.6, "quote_volume": 15.051946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606300000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606360000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606420000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606480000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606540000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 5428.8, "quote_volume": 164.438352, "trades": 3, "taker_buy_volume": 5428.8, "taker_buy_quote": 164.438352}, {"ts": 1767606600000, "open": 0.03026, "high": 0.03026, "low": 0.03023, "close": 0.03023, "volume": 4643.7, "quote_volume": 140.405961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606660000, "open": 0.03026, "high": 0.03026, "low": 0.03025, "close": 0.03025, "volume": 7791.6, "quote_volume": 235.765481, "trades": 2, "taker_buy_volume": 7791.6, "taker_buy_quote": 235.765481}, {"ts": 1767606720000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606780000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 330.0, "quote_volume": 9.9759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606840000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 673.0, "quote_volume": 20.34479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606900000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 1800.0, "quote_volume": 54.432, "trades": 4, "taker_buy_volume": 909.1, "taker_buy_quote": 27.491184}, {"ts": 1767606960000, "open": 0.03021, "high": 0.03021, "low": 0.03019, "close": 0.03019, "volume": 4163.6, "quote_volume": 125.768859, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607020000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607080000, "open": 0.0302, "high": 0.0302, "low": 0.03016, "close": 0.03016, "volume": 855.8, "quote_volume": 25.82436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607140000, "open": 0.03017, "high": 0.03017, "low": 0.03016, "close": 0.03016, "volume": 5863.1, "quote_volume": 176.880129, "trades": 11, "taker_buy_volume": 1274.2, "taker_buy_quote": 38.433016}, {"ts": 1767607200000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 3135.0, "quote_volume": 94.70835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607260000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607320000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 485.2, "quote_volume": 14.6773, "trades": 1, "taker_buy_volume": 485.2, "taker_buy_quote": 14.6773}, {"ts": 1767607380000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 844.6, "quote_volume": 25.54915, "trades": 2, "taker_buy_volume": 844.6, "taker_buy_quote": 25.54915}, {"ts": 1767607440000, "open": 0.03026, "high": 0.03029, "low": 0.03026, "close": 0.03029, "volume": 749.6, "quote_volume": 22.695472, "trades": 3, "taker_buy_volume": 749.6, "taker_buy_quote": 22.695472}, {"ts": 1767607500000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607560000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607620000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607680000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607740000, "open": 0.03032, "high": 0.03034, "low": 0.03032, "close": 0.03034, "volume": 9897.2, "quote_volume": 300.149032, "trades": 5, "taker_buy_volume": 9897.2, "taker_buy_quote": 300.149032}, {"ts": 1767607800000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 262.3, "quote_volume": 7.955559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607860000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607920000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607980000, "open": 0.03032, "high": 0.03033, "low": 0.03032, "close": 0.03033, "volume": 4498.5, "quote_volume": 136.434616, "trades": 3, "taker_buy_volume": 4498.5, "taker_buy_quote": 136.434616}, {"ts": 1767608040000, "open": 0.03037, "high": 0.03038, "low": 0.03037, "close": 0.03038, "volume": 899.7, "quote_volume": 27.328108, "trades": 2, "taker_buy_volume": 899.7, "taker_buy_quote": 27.328108}, {"ts": 1767608100000, "open": 0.03039, "high": 0.0304, "low": 0.03039, "close": 0.0304, "volume": 23368.0, "quote_volume": 710.376132, "trades": 5, "taker_buy_volume": 6000.9, "taker_buy_quote": 182.416292}, {"ts": 1767608160000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608220000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608280000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 9460.7, "quote_volume": 287.132245, "trades": 1, "taker_buy_volume": 9460.7, "taker_buy_quote": 287.132245}, {"ts": 1767608340000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608400000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608460000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608520000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608580000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 328.9, "quote_volume": 9.975537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608640000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608700000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608760000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 2294.0, "quote_volume": 69.57702, "trades": 1, "taker_buy_volume": 2294.0, "taker_buy_quote": 69.57702}, {"ts": 1767608820000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608880000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608940000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 5232.0, "quote_volume": 158.58192, "trades": 3, "taker_buy_volume": 5232.0, "taker_buy_quote": 158.58192}, {"ts": 1767609000000, "open": 0.03028, "high": 0.03028, "low": 0.03026, "close": 0.03026, "volume": 7684.5, "quote_volume": 232.602593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609060000, "open": 0.03024, "high": 0.03025, "low": 0.03024, "close": 0.03025, "volume": 10758.4, "quote_volume": 325.397513, "trades": 3, "taker_buy_volume": 10758.4, "taker_buy_quote": 325.397513}, {"ts": 1767609120000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609180000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609240000, "open": 0.03024, "high": 0.03024, "low": 0.03023, "close": 0.03023, "volume": 4138.4, "quote_volume": 125.141299, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609300000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609360000, "open": 0.03021, "high": 0.03021, "low": 0.03018, "close": 0.03021, "volume": 20535.4, "quote_volume": 620.029867, "trades": 7, "taker_buy_volume": 1624.6, "taker_buy_quote": 49.079166}, {"ts": 1767609420000, "open": 0.03019, "high": 0.03019, "low": 0.02997, "close": 0.03006, "volume": 222240.1, "quote_volume": 6685.346128, "trades": 60, "taker_buy_volume": 7841.8, "taker_buy_quote": 236.162898}, {"ts": 1767609480000, "open": 0.03011, "high": 0.03018, "low": 0.03009, "close": 0.03018, "volume": 40863.1, "quote_volume": 1231.538313, "trades": 11, "taker_buy_volume": 27508.1, "taker_buy_quote": 829.623141}, {"ts": 1767609540000, "open": 0.03011, "high": 0.03011, "low": 0.0301, "close": 0.0301, "volume": 13402.0, "quote_volume": 403.408372, "trades": 5, "taker_buy_volume": 817.2, "taker_buy_quote": 24.605892}, {"ts": 1767609600000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609660000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609720000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609780000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609840000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 408.9, "quote_volume": 12.332424, "trades": 1, "taker_buy_volume": 408.9, "taker_buy_quote": 12.332424}, {"ts": 1767609900000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 1403.3, "quote_volume": 42.337561, "trades": 2, "taker_buy_volume": 1403.3, "taker_buy_quote": 42.337561}, {"ts": 1767609960000, "open": 0.03017, "high": 0.03019, "low": 0.03017, "close": 0.03019, "volume": 2459.9, "quote_volume": 74.237319, "trades": 3, "taker_buy_volume": 2459.9, "taker_buy_quote": 74.237319}, {"ts": 1767610020000, "open": 0.03021, "high": 0.03021, "low": 0.03019, "close": 0.03019, "volume": 1853.6, "quote_volume": 55.990358, "trades": 2, "taker_buy_volume": 1508.7, "taker_buy_quote": 45.577827}, {"ts": 1767610080000, "open": 0.0302, "high": 0.03021, "low": 0.03019, "close": 0.03021, "volume": 11487.4, "quote_volume": 346.876649, "trades": 4, "taker_buy_volume": 1728.8, "taker_buy_quote": 52.227048}, {"ts": 1767610140000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 599.1, "quote_volume": 18.09282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610200000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610260000, "open": 0.03021, "high": 0.03023, "low": 0.03021, "close": 0.03023, "volume": 3365.1, "quote_volume": 101.68369, "trades": 4, "taker_buy_volume": 1481.7, "taker_buy_quote": 44.786176}, {"ts": 1767610320000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610380000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 1158.4, "quote_volume": 35.0416, "trades": 1, "taker_buy_volume": 1158.4, "taker_buy_quote": 35.0416}, {"ts": 1767610440000, "open": 0.03023, "high": 0.03026, "low": 0.03023, "close": 0.03026, "volume": 824.1, "quote_volume": 24.927366, "trades": 2, "taker_buy_volume": 494.1, "taker_buy_quote": 14.951466}, {"ts": 1767610500000, "open": 0.03027, "high": 0.03028, "low": 0.03027, "close": 0.03028, "volume": 965.6, "quote_volume": 29.229388, "trades": 2, "taker_buy_volume": 965.6, "taker_buy_quote": 29.229388}, {"ts": 1767610560000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 1615.3, "quote_volume": 48.830519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610620000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610680000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610740000, "open": 0.03025, "high": 0.03025, "low": 0.03021, "close": 0.03021, "volume": 2614.2, "quote_volume": 79.005874, "trades": 2, "taker_buy_volume": 772.3, "taker_buy_quote": 23.362075}, {"ts": 1767610800000, "open": 0.03018, "high": 0.03019, "low": 0.03018, "close": 0.03019, "volume": 5272.5, "quote_volume": 159.167775, "trades": 3, "taker_buy_volume": 4372.5, "taker_buy_quote": 132.005775}, {"ts": 1767610860000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610920000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610980000, "open": 0.0302, "high": 0.0302, "low": 0.03015, "close": 0.03015, "volume": 6502.3, "quote_volume": 196.06581, "trades": 3, "taker_buy_volume": 429.3, "taker_buy_quote": 12.96486}, {"ts": 1767611040000, "open": 0.03017, "high": 0.03017, "low": 0.03011, "close": 0.03011, "volume": 1736.9, "quote_volume": 52.370853, "trades": 3, "taker_buy_volume": 1379.9, "taker_buy_quote": 41.621583}, {"ts": 1767611100000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 1103.6, "quote_volume": 33.295612, "trades": 2, "taker_buy_volume": 1103.6, "taker_buy_quote": 33.295612}, {"ts": 1767611160000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611220000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611280000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611340000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 386.8, "quote_volume": 11.677492, "trades": 1, "taker_buy_volume": 386.8, "taker_buy_quote": 11.677492}, {"ts": 1767611400000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 2135.5, "quote_volume": 64.40668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611460000, "open": 0.03017, "high": 0.03019, "low": 0.03017, "close": 0.03019, "volume": 482.5, "quote_volume": 14.560069, "trades": 2, "taker_buy_volume": 482.5, "taker_buy_quote": 14.560069}, {"ts": 1767611520000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611580000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611640000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611700000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611760000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611820000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 365.8, "quote_volume": 11.021554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611880000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 298.8, "quote_volume": 9.011808, "trades": 1, "taker_buy_volume": 298.8, "taker_buy_quote": 9.011808}, {"ts": 1767611940000, "open": 0.03014, "high": 0.0302, "low": 0.03014, "close": 0.0302, "volume": 1838.0, "quote_volume": 55.440274, "trades": 2, "taker_buy_volume": 715.9, "taker_buy_quote": 21.62018}, {"ts": 1767612000000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 6629.3, "quote_volume": 200.138567, "trades": 1, "taker_buy_volume": 6629.3, "taker_buy_quote": 200.138567}, {"ts": 1767612060000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 937.0, "quote_volume": 28.31614, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612120000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 2043.1, "quote_volume": 61.742482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612180000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 1701.5, "quote_volume": 51.436345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612240000, "open": 0.03024, "high": 0.03024, "low": 0.03021, "close": 0.03021, "volume": 25465.1, "quote_volume": 769.700152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612300000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 1328.3, "quote_volume": 40.154509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612360000, "open": 0.03025, "high": 0.03025, "low": 0.03022, "close": 0.03023, "volume": 14806.6, "quote_volume": 447.809694, "trades": 5, "taker_buy_volume": 11363.5, "taker_buy_quote": 343.745875}, {"ts": 1767612420000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 829.2, "quote_volume": 25.066716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612480000, "open": 0.03023, "high": 0.03023, "low": 0.03019, "close": 0.03019, "volume": 2719.5, "quote_volume": 82.157265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612540000, "open": 0.03019, "high": 0.0302, "low": 0.03019, "close": 0.0302, "volume": 2595.5, "quote_volume": 78.37078, "trades": 3, "taker_buy_volume": 1332.0, "taker_buy_quote": 40.21308}, {"ts": 1767612600000, "open": 0.03024, "high": 0.03024, "low": 0.03021, "close": 0.03022, "volume": 11652.3, "quote_volume": 352.318229, "trades": 6, "taker_buy_volume": 9551.8, "taker_buy_quote": 288.846432}, {"ts": 1767612660000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 1694.1, "quote_volume": 51.212643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612720000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 1877.1, "quote_volume": 56.744733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612780000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612840000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612900000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612960000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613020000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 199.9, "quote_volume": 6.034981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613080000, "open": 0.03021, "high": 0.03022, "low": 0.03021, "close": 0.03022, "volume": 1011.2, "quote_volume": 30.553464, "trades": 3, "taker_buy_volume": 1011.2, "taker_buy_quote": 30.553464}, {"ts": 1767613140000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 10109.7, "quote_volume": 305.515134, "trades": 3, "taker_buy_volume": 10109.7, "taker_buy_quote": 305.515134}, {"ts": 1767613200000, "open": 0.03022, "high": 0.03023, "low": 0.03022, "close": 0.03023, "volume": 20215.5, "quote_volume": 610.945465, "trades": 6, "taker_buy_volume": 20215.5, "taker_buy_quote": 610.945465}, {"ts": 1767613260000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 330.0, "quote_volume": 9.9693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613320000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 3310.1, "quote_volume": 99.998121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613380000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613440000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613500000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 3341.0, "quote_volume": 100.99843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613560000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613620000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613680000, "open": 0.03027, "high": 0.03028, "low": 0.03027, "close": 0.03027, "volume": 1474.9, "quote_volume": 44.654223, "trades": 3, "taker_buy_volume": 1111.6, "taker_buy_quote": 33.657132}, {"ts": 1767613740000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613800000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613860000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613920000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613980000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614040000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 423.2, "quote_volume": 12.82296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614100000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 583.5, "quote_volume": 17.697555, "trades": 2, "taker_buy_volume": 583.5, "taker_buy_quote": 17.697555}, {"ts": 1767614160000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614220000, "open": 0.03033, "high": 0.03034, "low": 0.03033, "close": 0.03034, "volume": 20757.7, "quote_volume": 629.655002, "trades": 5, "taker_buy_volume": 20757.7, "taker_buy_quote": 629.655002}, {"ts": 1767614280000, "open": 0.03031, "high": 0.03034, "low": 0.03031, "close": 0.03034, "volume": 2130.4, "quote_volume": 64.62388, "trades": 6, "taker_buy_volume": 1715.2, "taker_buy_quote": 52.039168}, {"ts": 1767614340000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614400000, "open": 0.03033, "high": 0.03035, "low": 0.03033, "close": 0.03035, "volume": 50781.1, "quote_volume": 1540.972667, "trades": 6, "taker_buy_volume": 39095.2, "taker_buy_quote": 1186.53932}, {"ts": 1767614460000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 1895.4, "quote_volume": 57.468528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614520000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614580000, "open": 0.03036, "high": 0.03044, "low": 0.03036, "close": 0.03043, "volume": 135044.6, "quote_volume": 4103.667009, "trades": 22, "taker_buy_volume": 130309.5, "taker_buy_quote": 3959.672618}, {"ts": 1767614640000, "open": 0.03039, "high": 0.03043, "low": 0.03037, "close": 0.03037, "volume": 16408.4, "quote_volume": 498.81747, "trades": 9, "taker_buy_volume": 13343.8, "taker_buy_quote": 405.691552}, {"ts": 1767614700000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 2506.0, "quote_volume": 76.15734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614760000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614820000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 236.6, "quote_volume": 7.18081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614880000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 6966.0, "quote_volume": 211.62708, "trades": 2, "taker_buy_volume": 6966.0, "taker_buy_quote": 211.62708}, {"ts": 1767614940000, "open": 0.03034, "high": 0.03034, "low": 0.03033, "close": 0.03033, "volume": 8415.2, "quote_volume": 255.308067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615000000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615060000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615120000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615180000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615240000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 389.0, "quote_volume": 11.82171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615300000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 647.9, "quote_volume": 19.702639, "trades": 1, "taker_buy_volume": 647.9, "taker_buy_quote": 19.702639}, {"ts": 1767615360000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 495.2, "quote_volume": 15.05408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615420000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 2970.0, "quote_volume": 90.2286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615480000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615540000, "open": 0.03033, "high": 0.03033, "low": 0.03031, "close": 0.03031, "volume": 1860.3, "quote_volume": 56.402165, "trades": 2, "taker_buy_volume": 823.6, "taker_buy_quote": 24.979788}, {"ts": 1767615600000, "open": 0.03031, "high": 0.03031, "low": 0.03026, "close": 0.03026, "volume": 63048.1, "quote_volume": 1909.562911, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615660000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615720000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615780000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615840000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615900000, "open": 0.03027, "high": 0.03029, "low": 0.03027, "close": 0.03029, "volume": 4622.5, "quote_volume": 139.952239, "trades": 3, "taker_buy_volume": 1458.2, "taker_buy_quote": 44.168878}, {"ts": 1767615960000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616020000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616080000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 204.0, "quote_volume": 6.18324, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 6.18324}, {"ts": 1767616140000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616200000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 10605.0, "quote_volume": 321.3315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616260000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 6256.7, "quote_volume": 189.57801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616320000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 7123.8, "quote_volume": 215.85114, "trades": 2, "taker_buy_volume": 7123.8, "taker_buy_quote": 215.85114}, {"ts": 1767616380000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616440000, "open": 0.03033, "high": 0.03034, "low": 0.03033, "close": 0.03034, "volume": 10571.0, "quote_volume": 320.62345, "trades": 6, "taker_buy_volume": 10571.0, "taker_buy_quote": 320.62345}, {"ts": 1767616500000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 22012.2, "quote_volume": 668.07027, "trades": 3, "taker_buy_volume": 22012.2, "taker_buy_quote": 668.07027}, {"ts": 1767616560000, "open": 0.03041, "high": 0.03041, "low": 0.03039, "close": 0.03039, "volume": 7116.3, "quote_volume": 216.271479, "trades": 4, "taker_buy_volume": 179.9, "taker_buy_quote": 5.470759}, {"ts": 1767616620000, "open": 0.03039, "high": 0.03044, "low": 0.03039, "close": 0.03041, "volume": 46408.5, "quote_volume": 1412.083477, "trades": 9, "taker_buy_volume": 21617.5, "taker_buy_quote": 658.0367}, {"ts": 1767616680000, "open": 0.03041, "high": 0.03041, "low": 0.03038, "close": 0.03041, "volume": 87722.7, "quote_volume": 2666.32594, "trades": 13, "taker_buy_volume": 949.7, "taker_buy_quote": 28.880377}, {"ts": 1767616740000, "open": 0.03038, "high": 0.03039, "low": 0.03037, "close": 0.03038, "volume": 50661.1, "quote_volume": 1538.916245, "trades": 7, "taker_buy_volume": 4829.1, "taker_buy_quote": 146.753058}, {"ts": 1767616800000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616860000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 836.9, "quote_volume": 25.458498, "trades": 1, "taker_buy_volume": 836.9, "taker_buy_quote": 25.458498}, {"ts": 1767616920000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616980000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617040000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 721.8, "quote_volume": 21.986028, "trades": 1, "taker_buy_volume": 721.8, "taker_buy_quote": 21.986028}, {"ts": 1767617100000, "open": 0.03046, "high": 0.03056, "low": 0.03046, "close": 0.03056, "volume": 7224.6, "quote_volume": 220.201526, "trades": 10, "taker_buy_volume": 4491.6, "taker_buy_quote": 136.954346}, {"ts": 1767617160000, "open": 0.03053, "high": 0.03054, "low": 0.03053, "close": 0.03054, "volume": 1828.7, "quote_volume": 55.833498, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 45.795}, {"ts": 1767617220000, "open": 0.03058, "high": 0.03061, "low": 0.03058, "close": 0.03061, "volume": 145021.9, "quote_volume": 4436.610153, "trades": 21, "taker_buy_volume": 145021.9, "taker_buy_quote": 4436.610153}, {"ts": 1767617280000, "open": 0.03064, "high": 0.03064, "low": 0.03059, "close": 0.03059, "volume": 112082.3, "quote_volume": 3431.519868, "trades": 20, "taker_buy_volume": 916.4, "taker_buy_quote": 28.070659}, {"ts": 1767617340000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 325.9, "quote_volume": 9.998612, "trades": 1, "taker_buy_volume": 325.9, "taker_buy_quote": 9.998612}, {"ts": 1767617400000, "open": 0.0307, "high": 0.03072, "low": 0.03069, "close": 0.03069, "volume": 18524.7, "quote_volume": 568.694133, "trades": 13, "taker_buy_volume": 17343.2, "taker_buy_quote": 532.433898}, {"ts": 1767617460000, "open": 0.03068, "high": 0.03069, "low": 0.03068, "close": 0.03069, "volume": 25415.0, "quote_volume": 779.752626, "trades": 3, "taker_buy_volume": 25415.0, "taker_buy_quote": 779.752626}, {"ts": 1767617520000, "open": 0.03071, "high": 0.03075, "low": 0.0307, "close": 0.0307, "volume": 71069.8, "quote_volume": 2183.636783, "trades": 20, "taker_buy_volume": 51589.1, "taker_buy_quote": 1585.346443}, {"ts": 1767617580000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617640000, "open": 0.03068, "high": 0.03071, "low": 0.03068, "close": 0.03071, "volume": 804.5, "quote_volume": 24.697753, "trades": 4, "taker_buy_volume": 523.1, "taker_buy_quote": 16.064401}, {"ts": 1767617700000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617760000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617820000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617880000, "open": 0.03063, "high": 0.03065, "low": 0.03063, "close": 0.03065, "volume": 27574.0, "quote_volume": 844.883406, "trades": 6, "taker_buy_volume": 27574.0, "taker_buy_quote": 844.883406}, {"ts": 1767617940000, "open": 0.03063, "high": 0.03065, "low": 0.03062, "close": 0.03065, "volume": 2890.5, "quote_volume": 88.555786, "trades": 7, "taker_buy_volume": 2185.2, "taker_buy_quote": 66.95607}, {"ts": 1767618000000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 324.7, "quote_volume": 9.952055, "trades": 1, "taker_buy_volume": 324.7, "taker_buy_quote": 9.952055}, {"ts": 1767618060000, "open": 0.03063, "high": 0.03065, "low": 0.03062, "close": 0.03062, "volume": 18416.7, "quote_volume": 564.218012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618120000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618180000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 409.5, "quote_volume": 12.54708, "trades": 2, "taker_buy_volume": 409.5, "taker_buy_quote": 12.54708}, {"ts": 1767618240000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 4196.7, "quote_volume": 128.586888, "trades": 3, "taker_buy_volume": 415.9, "taker_buy_quote": 12.743176}, {"ts": 1767618300000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618360000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618420000, "open": 0.03061, "high": 0.03064, "low": 0.03061, "close": 0.03064, "volume": 60197.0, "quote_volume": 1843.588408, "trades": 9, "taker_buy_volume": 60197.0, "taker_buy_quote": 1843.588408}, {"ts": 1767618480000, "open": 0.0306, "high": 0.03063, "low": 0.0306, "close": 0.03063, "volume": 78448.4, "quote_volume": 2401.901092, "trades": 10, "taker_buy_volume": 78448.4, "taker_buy_quote": 2401.901092}, {"ts": 1767618540000, "open": 0.03061, "high": 0.03061, "low": 0.03058, "close": 0.03058, "volume": 4422.6, "quote_volume": 135.267846, "trades": 5, "taker_buy_volume": 327.8, "taker_buy_quote": 10.024124}, {"ts": 1767618600000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 389.4, "quote_volume": 11.911746, "trades": 1, "taker_buy_volume": 389.4, "taker_buy_quote": 11.911746}, {"ts": 1767618660000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 1491.5, "quote_volume": 45.654815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618720000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618780000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618840000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618900000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 670.3, "quote_volume": 20.537992, "trades": 3, "taker_buy_volume": 670.3, "taker_buy_quote": 20.537992}, {"ts": 1767618960000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 1073.7, "quote_volume": 32.908905, "trades": 1, "taker_buy_volume": 1073.7, "taker_buy_quote": 32.908905}, {"ts": 1767619020000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619080000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 377.4, "quote_volume": 11.552214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619140000, "open": 0.03061, "high": 0.03063, "low": 0.0306, "close": 0.0306, "volume": 16902.2, "quote_volume": 517.329951, "trades": 9, "taker_buy_volume": 294.0, "taker_buy_quote": 9.00522}, {"ts": 1767619200000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619260000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 6250.1, "quote_volume": 190.940555, "trades": 3, "taker_buy_volume": 6250.1, "taker_buy_quote": 190.940555}, {"ts": 1767619320000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619380000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 1421.5, "quote_volume": 43.46947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619440000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619500000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619560000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619620000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 5364.0, "quote_volume": 164.19204, "trades": 1, "taker_buy_volume": 5364.0, "taker_buy_quote": 164.19204}, {"ts": 1767619680000, "open": 0.03061, "high": 0.03062, "low": 0.03058, "close": 0.03062, "volume": 2713.3, "quote_volume": 83.052485, "trades": 3, "taker_buy_volume": 2484.3, "taker_buy_quote": 76.049665}, {"ts": 1767619740000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619800000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619860000, "open": 0.03055, "high": 0.03056, "low": 0.03055, "close": 0.03055, "volume": 12605.9, "quote_volume": 385.114953, "trades": 6, "taker_buy_volume": 4447.8, "taker_buy_quote": 135.88029}, {"ts": 1767619920000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619980000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 327.8, "quote_volume": 10.020846, "trades": 2, "taker_buy_volume": 327.8, "taker_buy_quote": 10.020846}, {"ts": 1767620040000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 1550.3, "quote_volume": 47.330659, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620100000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620160000, "open": 0.03053, "high": 0.03053, "low": 0.03049, "close": 0.03049, "volume": 2939.7, "quote_volume": 89.696661, "trades": 5, "taker_buy_volume": 1309.5, "taker_buy_quote": 39.926655}, {"ts": 1767620220000, "open": 0.03047, "high": 0.03049, "low": 0.03046, "close": 0.03046, "volume": 2330.6, "quote_volume": 71.015969, "trades": 5, "taker_buy_volume": 654.8, "taker_buy_quote": 19.964852}, {"ts": 1767620280000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 4323.6, "quote_volume": 131.826564, "trades": 5, "taker_buy_volume": 4323.6, "taker_buy_quote": 131.826564}, {"ts": 1767620340000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620400000, "open": 0.03047, "high": 0.03047, "low": 0.03046, "close": 0.03046, "volume": 14877.2, "quote_volume": 453.163988, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620460000, "open": 0.03043, "high": 0.03043, "low": 0.03039, "close": 0.03041, "volume": 46080.8, "quote_volume": 1401.482396, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620520000, "open": 0.03041, "high": 0.03042, "low": 0.03041, "close": 0.03042, "volume": 1614.8, "quote_volume": 49.118757, "trades": 5, "taker_buy_volume": 1268.9, "taker_buy_quote": 38.599938}, {"ts": 1767620580000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620640000, "open": 0.03047, "high": 0.03047, "low": 0.03045, "close": 0.03045, "volume": 8993.5, "quote_volume": 274.024679, "trades": 10, "taker_buy_volume": 8698.6, "taker_buy_quote": 265.039076}, {"ts": 1767620700000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620760000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620820000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 4652.0, "quote_volume": 141.74644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620880000, "open": 0.0305, "high": 0.0305, "low": 0.03049, "close": 0.03049, "volume": 11136.7, "quote_volume": 339.604021, "trades": 3, "taker_buy_volume": 11136.7, "taker_buy_quote": 339.604021}, {"ts": 1767620940000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621000000, "open": 0.03043, "high": 0.03044, "low": 0.03042, "close": 0.03042, "volume": 37369.5, "quote_volume": 1137.382934, "trades": 9, "taker_buy_volume": 37369.5, "taker_buy_quote": 1137.382934}, {"ts": 1767621060000, "open": 0.03043, "high": 0.03044, "low": 0.03043, "close": 0.03044, "volume": 12040.5, "quote_volume": 366.442865, "trades": 5, "taker_buy_volume": 12040.5, "taker_buy_quote": 366.442865}, {"ts": 1767621120000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621180000, "open": 0.03041, "high": 0.03042, "low": 0.03041, "close": 0.03042, "volume": 1968.0, "quote_volume": 59.857402, "trades": 4, "taker_buy_volume": 1968.0, "taker_buy_quote": 59.857402}, {"ts": 1767621240000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 500.6, "quote_volume": 15.223246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621300000, "open": 0.0304, "high": 0.0304, "low": 0.03039, "close": 0.03039, "volume": 1817.7, "quote_volume": 55.248942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621360000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621420000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 327.8, "quote_volume": 9.974954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621480000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621540000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621600000, "open": 0.0305, "high": 0.03053, "low": 0.03049, "close": 0.03053, "volume": 122624.0, "quote_volume": 3739.01583, "trades": 18, "taker_buy_volume": 88939.8, "taker_buy_quote": 2711.875383}, {"ts": 1767621660000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 3574.2, "quote_volume": 108.941616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621720000, "open": 0.03051, "high": 0.03052, "low": 0.03051, "close": 0.03052, "volume": 64127.3, "quote_volume": 1956.838231, "trades": 7, "taker_buy_volume": 64127.3, "taker_buy_quote": 1956.838231}, {"ts": 1767621780000, "open": 0.03051, "high": 0.03053, "low": 0.0305, "close": 0.03053, "volume": 4599.6, "quote_volume": 140.343736, "trades": 8, "taker_buy_volume": 1146.7, "taker_buy_quote": 34.999382}, {"ts": 1767621840000, "open": 0.0305, "high": 0.0305, "low": 0.03049, "close": 0.03049, "volume": 3281.9, "quote_volume": 100.070482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621900000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 2475.3, "quote_volume": 75.521403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621960000, "open": 0.03051, "high": 0.03051, "low": 0.03049, "close": 0.03049, "volume": 8257.8, "quote_volume": 251.819652, "trades": 4, "taker_buy_volume": 6291.3, "taker_buy_quote": 191.821737}, {"ts": 1767622020000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622080000, "open": 0.03046, "high": 0.03048, "low": 0.03045, "close": 0.03045, "volume": 38500.0, "quote_volume": 1172.839232, "trades": 13, "taker_buy_volume": 23500.0, "taker_buy_quote": 716.089232}, {"ts": 1767622140000, "open": 0.03044, "high": 0.03045, "low": 0.03044, "close": 0.03045, "volume": 15376.6, "quote_volume": 468.065744, "trades": 5, "taker_buy_volume": 376.6, "taker_buy_quote": 11.465744}, {"ts": 1767622200000, "open": 0.03048, "high": 0.03049, "low": 0.03047, "close": 0.03047, "volume": 4970.5, "quote_volume": 151.508485, "trades": 5, "taker_buy_volume": 4404.2, "taker_buy_quote": 134.253324}, {"ts": 1767622260000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 1622.0, "quote_volume": 49.471, "trades": 3, "taker_buy_volume": 1261.4, "taker_buy_quote": 38.4727}, {"ts": 1767622320000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622380000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622440000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 356.0, "quote_volume": 10.87224, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 10.87224}, {"ts": 1767622500000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622560000, "open": 0.03052, "high": 0.03059, "low": 0.03052, "close": 0.03059, "volume": 12849.7, "quote_volume": 392.81314, "trades": 7, "taker_buy_volume": 7681.2, "taker_buy_quote": 234.902164}, {"ts": 1767622620000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 5479.1, "quote_volume": 167.715251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622680000, "open": 0.03064, "high": 0.03068, "low": 0.03064, "close": 0.03064, "volume": 79690.5, "quote_volume": 2442.996236, "trades": 22, "taker_buy_volume": 29699.6, "taker_buy_quote": 910.551246}, {"ts": 1767622740000, "open": 0.03066, "high": 0.03069, "low": 0.03065, "close": 0.03069, "volume": 19169.1, "quote_volume": 587.834997, "trades": 10, "taker_buy_volume": 19169.1, "taker_buy_quote": 587.834997}, {"ts": 1767622800000, "open": 0.03068, "high": 0.03072, "low": 0.03066, "close": 0.03072, "volume": 76830.8, "quote_volume": 2357.28662, "trades": 41, "taker_buy_volume": 58655.0, "taker_buy_quote": 1799.833738}, {"ts": 1767622860000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 7328.3, "quote_volume": 225.052093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622920000, "open": 0.03073, "high": 0.03073, "low": 0.03067, "close": 0.03067, "volume": 84696.6, "quote_volume": 2600.083102, "trades": 7, "taker_buy_volume": 19891.8, "taker_buy_quote": 610.698849}, {"ts": 1767622980000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 14963.8, "quote_volume": 458.790108, "trades": 1, "taker_buy_volume": 14963.8, "taker_buy_quote": 458.790108}, {"ts": 1767623040000, "open": 0.03064, "high": 0.03064, "low": 0.03062, "close": 0.03063, "volume": 5241.9, "quote_volume": 160.592797, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 30.620981}, {"ts": 1767623100000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 7350.6, "quote_volume": 224.92836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623160000, "open": 0.03061, "high": 0.03064, "low": 0.03061, "close": 0.03062, "volume": 66162.0, "quote_volume": 2026.303696, "trades": 12, "taker_buy_volume": 66162.0, "taker_buy_quote": 2026.303696}, {"ts": 1767623220000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 512.5, "quote_volume": 15.697875, "trades": 1, "taker_buy_volume": 512.5, "taker_buy_quote": 15.697875}, {"ts": 1767623280000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623340000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 330.0, "quote_volume": 10.1079, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 10.1079}, {"ts": 1767623400000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623460000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623520000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 2225.8, "quote_volume": 68.22077, "trades": 2, "taker_buy_volume": 2225.8, "taker_buy_quote": 68.22077}, {"ts": 1767623580000, "open": 0.03067, "high": 0.0307, "low": 0.03062, "close": 0.03062, "volume": 11019.2, "quote_volume": 337.723172, "trades": 11, "taker_buy_volume": 1471.7, "taker_buy_quote": 45.157577}, {"ts": 1767623640000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 482.9, "quote_volume": 14.810543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623700000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 527.4, "quote_volume": 16.143714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623760000, "open": 0.03058, "high": 0.03067, "low": 0.03057, "close": 0.03064, "volume": 10274.3, "quote_volume": 314.579354, "trades": 7, "taker_buy_volume": 3265.8, "taker_buy_quote": 100.156807}, {"ts": 1767623820000, "open": 0.03069, "high": 0.0307, "low": 0.03067, "close": 0.03069, "volume": 30861.2, "quote_volume": 946.949247, "trades": 16, "taker_buy_volume": 7309.2, "taker_buy_quote": 224.35192}, {"ts": 1767623880000, "open": 0.03075, "high": 0.03086, "low": 0.03075, "close": 0.03086, "volume": 24735.3, "quote_volume": 762.722611, "trades": 11, "taker_buy_volume": 24735.3, "taker_buy_quote": 762.722611}, {"ts": 1767623940000, "open": 0.03077, "high": 0.03078, "low": 0.03076, "close": 0.03078, "volume": 1073.7, "quote_volume": 33.038417, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624000000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 1045.4, "quote_volume": 32.14605, "trades": 2, "taker_buy_volume": 1045.4, "taker_buy_quote": 32.14605}, {"ts": 1767624060000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624120000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 525.4, "quote_volume": 16.20859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624180000, "open": 0.03089, "high": 0.03092, "low": 0.03089, "close": 0.03092, "volume": 1964.9, "quote_volume": 60.716979, "trades": 4, "taker_buy_volume": 1964.9, "taker_buy_quote": 60.716979}, {"ts": 1767624240000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 1800.0, "quote_volume": 55.62, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624300000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 1029.2, "quote_volume": 31.833156, "trades": 3, "taker_buy_volume": 1029.2, "taker_buy_quote": 31.833156}, {"ts": 1767624360000, "open": 0.03094, "high": 0.031, "low": 0.03094, "close": 0.03094, "volume": 49994.1, "quote_volume": 1548.804194, "trades": 20, "taker_buy_volume": 47493.7, "taker_buy_quote": 1471.400543}, {"ts": 1767624420000, "open": 0.03088, "high": 0.03089, "low": 0.03088, "close": 0.03089, "volume": 3646.3, "quote_volume": 112.623808, "trades": 6, "taker_buy_volume": 3646.3, "taker_buy_quote": 112.623808}, {"ts": 1767624480000, "open": 0.0309, "high": 0.03092, "low": 0.03082, "close": 0.03082, "volume": 62620.4, "quote_volume": 1934.628625, "trades": 30, "taker_buy_volume": 45871.0, "taker_buy_quote": 1418.042687}, {"ts": 1767624540000, "open": 0.03079, "high": 0.03084, "low": 0.03079, "close": 0.03082, "volume": 1742.2, "quote_volume": 53.664754, "trades": 3, "taker_buy_volume": 167.7, "taker_buy_quote": 5.171868}, {"ts": 1767624600000, "open": 0.03089, "high": 0.03103, "low": 0.03089, "close": 0.03097, "volume": 114979.4, "quote_volume": 3562.889581, "trades": 48, "taker_buy_volume": 103863.8, "taker_buy_quote": 3218.586877}, {"ts": 1767624660000, "open": 0.03101, "high": 0.03102, "low": 0.03095, "close": 0.03095, "volume": 39671.7, "quote_volume": 1228.998528, "trades": 11, "taker_buy_volume": 6895.5, "taker_buy_quote": 213.889467}, {"ts": 1767624720000, "open": 0.03096, "high": 0.03109, "low": 0.03096, "close": 0.03108, "volume": 10937.6, "quote_volume": 339.698414, "trades": 11, "taker_buy_volume": 6957.3, "taker_buy_quote": 216.187949}, {"ts": 1767624780000, "open": 0.03107, "high": 0.03111, "low": 0.03107, "close": 0.03108, "volume": 53987.8, "quote_volume": 1677.99469, "trades": 19, "taker_buy_volume": 42444.9, "taker_buy_quote": 1319.153186}, {"ts": 1767624840000, "open": 0.03107, "high": 0.03108, "low": 0.03105, "close": 0.03108, "volume": 51277.9, "quote_volume": 1593.202348, "trades": 7, "taker_buy_volume": 19293.5, "taker_buy_quote": 599.64198}, {"ts": 1767624900000, "open": 0.0311, "high": 0.03112, "low": 0.0311, "close": 0.03111, "volume": 6326.5, "quote_volume": 196.79695, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624960000, "open": 0.03117, "high": 0.03118, "low": 0.03113, "close": 0.03113, "volume": 26718.6, "quote_volume": 832.074846, "trades": 20, "taker_buy_volume": 1540.2, "taker_buy_quote": 48.013896}, {"ts": 1767625020000, "open": 0.03109, "high": 0.03109, "low": 0.03107, "close": 0.03107, "volume": 13752.1, "quote_volume": 427.423979, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625080000, "open": 0.03107, "high": 0.0311, "low": 0.03104, "close": 0.03104, "volume": 53508.7, "quote_volume": 1662.802402, "trades": 30, "taker_buy_volume": 49511.4, "taker_buy_quote": 1538.696679}, {"ts": 1767625140000, "open": 0.03107, "high": 0.03107, "low": 0.03105, "close": 0.03105, "volume": 1228.8, "quote_volume": 38.175568, "trades": 5, "taker_buy_volume": 988.1, "taker_buy_quote": 30.700267}, {"ts": 1767625200000, "open": 0.03108, "high": 0.03118, "low": 0.03108, "close": 0.03114, "volume": 13474.4, "quote_volume": 419.475158, "trades": 18, "taker_buy_volume": 11574.1, "taker_buy_quote": 360.29105}, {"ts": 1767625260000, "open": 0.03109, "high": 0.03109, "low": 0.03104, "close": 0.03104, "volume": 30208.6, "quote_volume": 938.356565, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625320000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 2822.5, "quote_volume": 87.77975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625380000, "open": 0.03108, "high": 0.03108, "low": 0.03107, "close": 0.03107, "volume": 8458.8, "quote_volume": 262.893939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625440000, "open": 0.03103, "high": 0.03103, "low": 0.03102, "close": 0.03102, "volume": 6053.2, "quote_volume": 187.79649, "trades": 5, "taker_buy_volume": 1889.7, "taker_buy_quote": 58.637391}, {"ts": 1767625500000, "open": 0.031, "high": 0.03104, "low": 0.031, "close": 0.03103, "volume": 49252.0, "quote_volume": 1528.555081, "trades": 25, "taker_buy_volume": 24776.3, "taker_buy_quote": 769.038434}, {"ts": 1767625560000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 3398.0, "quote_volume": 105.1681, "trades": 5, "taker_buy_volume": 166.7, "taker_buy_quote": 5.159365}, {"ts": 1767625620000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625680000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 1401.1, "quote_volume": 43.29399, "trades": 2, "taker_buy_volume": 1058.4, "taker_buy_quote": 32.70456}, {"ts": 1767625740000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625800000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625860000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625920000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 242.8, "quote_volume": 7.507376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625980000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626040000, "open": 0.03097, "high": 0.03104, "low": 0.03097, "close": 0.03104, "volume": 45802.4, "quote_volume": 1421.165326, "trades": 20, "taker_buy_volume": 34855.3, "taker_buy_quote": 1081.822263}, {"ts": 1767626100000, "open": 0.03104, "high": 0.03107, "low": 0.03104, "close": 0.03107, "volume": 4698.4, "quote_volume": 145.934888, "trades": 4, "taker_buy_volume": 3218.4, "taker_buy_quote": 99.995688}, {"ts": 1767626160000, "open": 0.03113, "high": 0.03116, "low": 0.03111, "close": 0.03112, "volume": 196664.1, "quote_volume": 6124.017226, "trades": 43, "taker_buy_volume": 50558.5, "taker_buy_quote": 1574.120344}, {"ts": 1767626220000, "open": 0.03112, "high": 0.03119, "low": 0.03111, "close": 0.03119, "volume": 64573.1, "quote_volume": 2010.476273, "trades": 24, "taker_buy_volume": 7335.8, "taker_buy_quote": 228.58592}, {"ts": 1767626280000, "open": 0.03117, "high": 0.03123, "low": 0.03117, "close": 0.0312, "volume": 56320.4, "quote_volume": 1756.248986, "trades": 26, "taker_buy_volume": 7126.1, "taker_buy_quote": 222.402225}, {"ts": 1767626340000, "open": 0.03116, "high": 0.03117, "low": 0.03116, "close": 0.03117, "volume": 771.9, "quote_volume": 24.055344, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 9.16398}, {"ts": 1767626400000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 4085.2, "quote_volume": 127.294832, "trades": 1, "taker_buy_volume": 4085.2, "taker_buy_quote": 127.294832}, {"ts": 1767626460000, "open": 0.03112, "high": 0.03112, "low": 0.03107, "close": 0.03107, "volume": 4873.9, "quote_volume": 151.5007, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626520000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 345.3, "quote_volume": 10.718112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626580000, "open": 0.03106, "high": 0.03108, "low": 0.03104, "close": 0.03104, "volume": 28361.6, "quote_volume": 880.807621, "trades": 9, "taker_buy_volume": 17548.5, "taker_buy_quote": 545.168997}, {"ts": 1767626640000, "open": 0.03102, "high": 0.03106, "low": 0.03102, "close": 0.03106, "volume": 58359.7, "quote_volume": 1811.777888, "trades": 10, "taker_buy_volume": 40785.3, "taker_buy_quote": 1266.62}, {"ts": 1767626700000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 1978.9, "quote_volume": 61.444845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626760000, "open": 0.03109, "high": 0.03113, "low": 0.03109, "close": 0.03113, "volume": 10480.4, "quote_volume": 325.913379, "trades": 3, "taker_buy_volume": 9964.5, "taker_buy_quote": 309.853412}, {"ts": 1767626820000, "open": 0.03114, "high": 0.03117, "low": 0.03114, "close": 0.03114, "volume": 6882.4, "quote_volume": 214.458989, "trades": 5, "taker_buy_volume": 4957.9, "taker_buy_quote": 154.530059}, {"ts": 1767626880000, "open": 0.03116, "high": 0.03117, "low": 0.03116, "close": 0.03116, "volume": 16688.2, "quote_volume": 520.105345, "trades": 5, "taker_buy_volume": 10266.9, "taker_buy_quote": 320.017637}, {"ts": 1767626940000, "open": 0.03115, "high": 0.03116, "low": 0.03115, "close": 0.03116, "volume": 6819.1, "quote_volume": 212.41892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627000000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 240.6, "quote_volume": 7.497096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627060000, "open": 0.0312, "high": 0.03123, "low": 0.0312, "close": 0.03121, "volume": 3694.6, "quote_volume": 115.28296, "trades": 4, "taker_buy_volume": 3372.1, "taker_buy_quote": 105.214515}, {"ts": 1767627120000, "open": 0.03125, "high": 0.03127, "low": 0.03125, "close": 0.03127, "volume": 3446.5, "quote_volume": 107.767055, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 7.8125}, {"ts": 1767627180000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627240000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627300000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627360000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627420000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 1420.9, "quote_volume": 44.445752, "trades": 3, "taker_buy_volume": 421.0, "taker_buy_quote": 13.16888}, {"ts": 1767627480000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 226.1, "quote_volume": 7.070147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627540000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 999.9, "quote_volume": 31.266873, "trades": 2, "taker_buy_volume": 999.9, "taker_buy_quote": 31.266873}, {"ts": 1767627600000, "open": 0.03131, "high": 0.03132, "low": 0.03131, "close": 0.03132, "volume": 13330.9, "quote_volume": 417.422407, "trades": 4, "taker_buy_volume": 13330.9, "taker_buy_quote": 417.422407}, {"ts": 1767627660000, "open": 0.03132, "high": 0.0314, "low": 0.03132, "close": 0.0314, "volume": 4589.6, "quote_volume": 143.912376, "trades": 15, "taker_buy_volume": 3333.3, "taker_buy_quote": 104.56506}, {"ts": 1767627720000, "open": 0.03141, "high": 0.0315, "low": 0.0314, "close": 0.03144, "volume": 61159.7, "quote_volume": 1922.809943, "trades": 23, "taker_buy_volume": 58956.1, "taker_buy_quote": 1853.539406}, {"ts": 1767627780000, "open": 0.03146, "high": 0.03146, "low": 0.03144, "close": 0.03145, "volume": 7268.4, "quote_volume": 228.586742, "trades": 14, "taker_buy_volume": 1478.9, "taker_buy_quote": 46.507014}, {"ts": 1767627840000, "open": 0.03143, "high": 0.03145, "low": 0.03141, "close": 0.03141, "volume": 38687.8, "quote_volume": 1216.180882, "trades": 10, "taker_buy_volume": 32978.5, "taker_buy_quote": 1036.779265}, {"ts": 1767627900000, "open": 0.03147, "high": 0.03147, "low": 0.03145, "close": 0.03145, "volume": 2415.7, "quote_volume": 75.982079, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627960000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628020000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628080000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 12736.4, "quote_volume": 400.177688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628140000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628200000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628260000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628320000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628380000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 238.6, "quote_volume": 7.499198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628440000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 795.4, "quote_volume": 24.983514, "trades": 2, "taker_buy_volume": 795.4, "taker_buy_quote": 24.983514}, {"ts": 1767628500000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628560000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 1500.0, "quote_volume": 47.175, "trades": 4, "taker_buy_volume": 524.7, "taker_buy_quote": 16.501815}, {"ts": 1767628620000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 6362.1, "quote_volume": 200.024424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628680000, "open": 0.03147, "high": 0.0315, "low": 0.03147, "close": 0.03149, "volume": 35957.2, "quote_volume": 1132.582165, "trades": 15, "taker_buy_volume": 35078.1, "taker_buy_quote": 1104.899306}, {"ts": 1767628740000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 1602.0, "quote_volume": 50.47902, "trades": 2, "taker_buy_volume": 1093.1, "taker_buy_quote": 34.443581}, {"ts": 1767628800000, "open": 0.03157, "high": 0.03157, "low": 0.0315, "close": 0.0315, "volume": 12821.3, "quote_volume": 404.328809, "trades": 9, "taker_buy_volume": 3167.4, "taker_buy_quote": 99.994818}, {"ts": 1767628860000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 1720.1, "quote_volume": 54.337959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628920000, "open": 0.03161, "high": 0.03168, "low": 0.03161, "close": 0.03166, "volume": 34820.2, "quote_volume": 1101.489979, "trades": 19, "taker_buy_volume": 31048.0, "taker_buy_quote": 982.142545}, {"ts": 1767628980000, "open": 0.03169, "high": 0.03173, "low": 0.03169, "close": 0.03171, "volume": 12721.7, "quote_volume": 403.330072, "trades": 34, "taker_buy_volume": 5739.6, "taker_buy_quote": 181.980341}, {"ts": 1767629040000, "open": 0.03171, "high": 0.03171, "low": 0.03167, "close": 0.03167, "volume": 29624.0, "quote_volume": 939.009498, "trades": 13, "taker_buy_volume": 473.1, "taker_buy_quote": 14.99727}, {"ts": 1767629100000, "open": 0.03168, "high": 0.03168, "low": 0.03161, "close": 0.03161, "volume": 4893.5, "quote_volume": 154.879238, "trades": 7, "taker_buy_volume": 4685.0, "taker_buy_quote": 148.288553}, {"ts": 1767629160000, "open": 0.03157, "high": 0.03158, "low": 0.03157, "close": 0.03158, "volume": 6698.1, "quote_volume": 211.494324, "trades": 4, "taker_buy_volume": 3530.7, "taker_buy_quote": 111.499506}, {"ts": 1767629220000, "open": 0.03155, "high": 0.03158, "low": 0.03155, "close": 0.03158, "volume": 79884.3, "quote_volume": 2521.712454, "trades": 8, "taker_buy_volume": 79884.3, "taker_buy_quote": 2521.712454}, {"ts": 1767629280000, "open": 0.03164, "high": 0.03168, "low": 0.03156, "close": 0.03159, "volume": 33082.3, "quote_volume": 1046.750577, "trades": 18, "taker_buy_volume": 25712.6, "taker_buy_quote": 813.908934}, {"ts": 1767629340000, "open": 0.03156, "high": 0.03159, "low": 0.03154, "close": 0.03154, "volume": 18688.0, "quote_volume": 589.627717, "trades": 9, "taker_buy_volume": 2268.1, "taker_buy_quote": 71.649279}, {"ts": 1767629400000, "open": 0.03159, "high": 0.03172, "low": 0.03159, "close": 0.03171, "volume": 13260.3, "quote_volume": 420.363812, "trades": 11, "taker_buy_volume": 5236.5, "taker_buy_quote": 165.935391}, {"ts": 1767629460000, "open": 0.03169, "high": 0.03171, "low": 0.03169, "close": 0.03171, "volume": 34728.6, "quote_volume": 1101.013541, "trades": 8, "taker_buy_volume": 32380.2, "taker_buy_quote": 1026.592745}, {"ts": 1767629520000, "open": 0.03171, "high": 0.0318, "low": 0.03171, "close": 0.03179, "volume": 85542.5, "quote_volume": 2714.990728, "trades": 47, "taker_buy_volume": 54284.0, "taker_buy_quote": 1722.868359}, {"ts": 1767629580000, "open": 0.03181, "high": 0.03181, "low": 0.03171, "close": 0.03171, "volume": 7609.3, "quote_volume": 241.704255, "trades": 8, "taker_buy_volume": 855.4, "taker_buy_quote": 27.210274}, {"ts": 1767629640000, "open": 0.03174, "high": 0.03177, "low": 0.03171, "close": 0.03177, "volume": 8391.9, "quote_volume": 266.336133, "trades": 8, "taker_buy_volume": 7429.0, "taker_buy_quote": 235.802574}, {"ts": 1767629700000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629760000, "open": 0.03181, "high": 0.03182, "low": 0.03179, "close": 0.03182, "volume": 3901.9, "quote_volume": 124.089369, "trades": 4, "taker_buy_volume": 1901.9, "taker_buy_quote": 60.509369}, {"ts": 1767629820000, "open": 0.03179, "high": 0.03182, "low": 0.03179, "close": 0.0318, "volume": 5873.2, "quote_volume": 186.788591, "trades": 10, "taker_buy_volume": 4877.7, "taker_buy_quote": 155.127928}, {"ts": 1767629880000, "open": 0.03179, "high": 0.03179, "low": 0.03178, "close": 0.03178, "volume": 10580.0, "quote_volume": 336.255268, "trades": 9, "taker_buy_volume": 2286.8, "taker_buy_quote": 72.697372}, {"ts": 1767629940000, "open": 0.0318, "high": 0.03182, "low": 0.0318, "close": 0.03182, "volume": 71977.1, "quote_volume": 2289.80164, "trades": 11, "taker_buy_volume": 71977.1, "taker_buy_quote": 2289.80164}, {"ts": 1767630000000, "open": 0.03185, "high": 0.03187, "low": 0.03184, "close": 0.03184, "volume": 10186.5, "quote_volume": 324.362501, "trades": 14, "taker_buy_volume": 983.4, "taker_buy_quote": 31.326948}, {"ts": 1767630060000, "open": 0.03177, "high": 0.03177, "low": 0.03157, "close": 0.03159, "volume": 25481.7, "quote_volume": 807.364023, "trades": 20, "taker_buy_volume": 4319.6, "taker_buy_quote": 136.436529}, {"ts": 1767630120000, "open": 0.03156, "high": 0.03158, "low": 0.03152, "close": 0.03152, "volume": 13889.7, "quote_volume": 438.455786, "trades": 8, "taker_buy_volume": 10580.1, "taker_buy_quote": 334.119558}, {"ts": 1767630180000, "open": 0.03151, "high": 0.03154, "low": 0.03141, "close": 0.03151, "volume": 96453.9, "quote_volume": 3038.791036, "trades": 33, "taker_buy_volume": 40487.5, "taker_buy_quote": 1275.845276}, {"ts": 1767630240000, "open": 0.03145, "high": 0.03154, "low": 0.03145, "close": 0.03154, "volume": 75248.5, "quote_volume": 2370.888503, "trades": 19, "taker_buy_volume": 66207.7, "taker_buy_quote": 2086.459968}, {"ts": 1767630300000, "open": 0.03144, "high": 0.03144, "low": 0.03142, "close": 0.03143, "volume": 44090.9, "quote_volume": 1385.836366, "trades": 12, "taker_buy_volume": 34687.9, "taker_buy_quote": 1090.206046}, {"ts": 1767630360000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630420000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 1586.7, "quote_volume": 49.949316, "trades": 2, "taker_buy_volume": 1586.7, "taker_buy_quote": 49.949316}, {"ts": 1767630480000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630540000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630600000, "open": 0.03147, "high": 0.03147, "low": 0.03143, "close": 0.03143, "volume": 36819.5, "quote_volume": 1157.910993, "trades": 68, "taker_buy_volume": 25782.8, "taker_buy_quote": 810.802012}, {"ts": 1767630660000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 1939.2, "quote_volume": 60.98784, "trades": 2, "taker_buy_volume": 1939.2, "taker_buy_quote": 60.98784}, {"ts": 1767630720000, "open": 0.03147, "high": 0.03147, "low": 0.03145, "close": 0.03145, "volume": 8595.2, "quote_volume": 270.363748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630780000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630840000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 409.2, "quote_volume": 12.86934, "trades": 1, "taker_buy_volume": 409.2, "taker_buy_quote": 12.86934}, {"ts": 1767630900000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630960000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631020000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 770.9, "quote_volume": 24.229387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631080000, "open": 0.03148, "high": 0.03154, "low": 0.03148, "close": 0.03151, "volume": 5182.7, "quote_volume": 163.341212, "trades": 4, "taker_buy_volume": 1457.8, "taker_buy_quote": 45.979012}, {"ts": 1767631140000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631200000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 4907.7, "quote_volume": 154.396242, "trades": 1, "taker_buy_volume": 4907.7, "taker_buy_quote": 154.396242}, {"ts": 1767631260000, "open": 0.03145, "high": 0.03147, "low": 0.03145, "close": 0.03147, "volume": 13962.1, "quote_volume": 439.235201, "trades": 8, "taker_buy_volume": 6357.8, "taker_buy_quote": 200.079966}, {"ts": 1767631320000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 3704.7, "quote_volume": 116.438721, "trades": 11, "taker_buy_volume": 2118.4, "taker_buy_quote": 66.581312}, {"ts": 1767631380000, "open": 0.03149, "high": 0.03151, "low": 0.03149, "close": 0.03151, "volume": 24637.7, "quote_volume": 776.140071, "trades": 8, "taker_buy_volume": 24637.7, "taker_buy_quote": 776.140071}, {"ts": 1767631440000, "open": 0.03149, "high": 0.03149, "low": 0.03148, "close": 0.03148, "volume": 8140.2, "quote_volume": 256.263498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631500000, "open": 0.03148, "high": 0.03148, "low": 0.03144, "close": 0.03144, "volume": 28474.3, "quote_volume": 896.043247, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631560000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631620000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631680000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631740000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631800000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 198.1, "quote_volume": 6.232226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631860000, "open": 0.0315, "high": 0.0315, "low": 0.03149, "close": 0.03149, "volume": 10451.9, "quote_volume": 329.136691, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631920000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631980000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 1405.4, "quote_volume": 44.213884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632040000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632100000, "open": 0.03143, "high": 0.03147, "low": 0.03143, "close": 0.03147, "volume": 12041.4, "quote_volume": 378.515106, "trades": 9, "taker_buy_volume": 1513.4, "taker_buy_quote": 47.620066}, {"ts": 1767632160000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 953.2, "quote_volume": 29.997204, "trades": 2, "taker_buy_volume": 953.2, "taker_buy_quote": 29.997204}, {"ts": 1767632220000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 1086.5, "quote_volume": 34.192155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632280000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632340000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632400000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632460000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 6877.9, "quote_volume": 216.309955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632520000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 499.2, "quote_volume": 15.729792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632580000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632640000, "open": 0.03154, "high": 0.03156, "low": 0.03154, "close": 0.03156, "volume": 3606.7, "quote_volume": 113.764042, "trades": 2, "taker_buy_volume": 3606.7, "taker_buy_quote": 113.764042}, {"ts": 1767632700000, "open": 0.03153, "high": 0.03153, "low": 0.03147, "close": 0.0315, "volume": 87818.9, "quote_volume": 2766.046068, "trades": 22, "taker_buy_volume": 633.9, "taker_buy_quote": 19.9644}, {"ts": 1767632760000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 953.0, "quote_volume": 30.02903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632820000, "open": 0.03147, "high": 0.03149, "low": 0.03147, "close": 0.03148, "volume": 2644.3, "quote_volume": 83.242765, "trades": 6, "taker_buy_volume": 2103.7, "taker_buy_quote": 66.230083}, {"ts": 1767632880000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632940000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633000000, "open": 0.03145, "high": 0.03145, "low": 0.03144, "close": 0.03144, "volume": 15501.2, "quote_volume": 487.421321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633060000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 1300.7, "quote_volume": 40.933029, "trades": 1, "taker_buy_volume": 1300.7, "taker_buy_quote": 40.933029}, {"ts": 1767633120000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633180000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633240000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633300000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633360000, "open": 0.03142, "high": 0.03142, "low": 0.03138, "close": 0.03139, "volume": 95935.8, "quote_volume": 3012.165094, "trades": 20, "taker_buy_volume": 74609.2, "taker_buy_quote": 2342.355302}, {"ts": 1767633420000, "open": 0.03137, "high": 0.0314, "low": 0.03137, "close": 0.0314, "volume": 12284.7, "quote_volume": 385.468274, "trades": 14, "taker_buy_volume": 2852.5, "taker_buy_quote": 89.557735}, {"ts": 1767633480000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 3511.5, "quote_volume": 110.225985, "trades": 4, "taker_buy_volume": 3511.5, "taker_buy_quote": 110.225985}, {"ts": 1767633540000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 19127.0, "quote_volume": 600.39653, "trades": 2, "taker_buy_volume": 19127.0, "taker_buy_quote": 600.39653}, {"ts": 1767633600000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 557.1, "quote_volume": 17.49294, "trades": 2, "taker_buy_volume": 557.1, "taker_buy_quote": 17.49294}, {"ts": 1767633660000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 207.8, "quote_volume": 6.518686, "trades": 1, "taker_buy_volume": 207.8, "taker_buy_quote": 6.518686}, {"ts": 1767633720000, "open": 0.03132, "high": 0.03132, "low": 0.03126, "close": 0.03128, "volume": 22940.4, "quote_volume": 717.491526, "trades": 15, "taker_buy_volume": 4239.8, "taker_buy_quote": 132.620944}, {"ts": 1767633780000, "open": 0.0312, "high": 0.0312, "low": 0.03113, "close": 0.0312, "volume": 32005.7, "quote_volume": 997.851817, "trades": 22, "taker_buy_volume": 4107.8, "taker_buy_quote": 127.998315}, {"ts": 1767633840000, "open": 0.03117, "high": 0.03119, "low": 0.03114, "close": 0.03119, "volume": 27128.9, "quote_volume": 845.991349, "trades": 8, "taker_buy_volume": 26390.0, "taker_buy_quote": 822.967372}, {"ts": 1767633900000, "open": 0.03115, "high": 0.03115, "low": 0.03114, "close": 0.03114, "volume": 30241.1, "quote_volume": 941.881592, "trades": 7, "taker_buy_volume": 3045.0, "taker_buy_quote": 94.8213}, {"ts": 1767633960000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 6428.5, "quote_volume": 200.05492, "trades": 1, "taker_buy_volume": 6428.5, "taker_buy_quote": 200.05492}, {"ts": 1767634020000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 1593.0, "quote_volume": 49.60602, "trades": 5, "taker_buy_volume": 1593.0, "taker_buy_quote": 49.60602}, {"ts": 1767634080000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634140000, "open": 0.03115, "high": 0.03119, "low": 0.03114, "close": 0.03119, "volume": 79064.1, "quote_volume": 2462.155004, "trades": 6, "taker_buy_volume": 694.2, "taker_buy_quote": 21.652098}, {"ts": 1767634200000, "open": 0.03121, "high": 0.03122, "low": 0.03119, "close": 0.03121, "volume": 29797.6, "quote_volume": 929.941991, "trades": 8, "taker_buy_volume": 16371.9, "taker_buy_quote": 510.966999}, {"ts": 1767634260000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634320000, "open": 0.03125, "high": 0.03126, "low": 0.03125, "close": 0.03126, "volume": 18754.9, "quote_volume": 586.275668, "trades": 3, "taker_buy_volume": 18754.9, "taker_buy_quote": 586.275668}, {"ts": 1767634380000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634440000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634500000, "open": 0.03129, "high": 0.03129, "low": 0.03125, "close": 0.03125, "volume": 27607.4, "quote_volume": 862.81125, "trades": 8, "taker_buy_volume": 9392.2, "taker_buy_quote": 293.58625}, {"ts": 1767634560000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 2000.0, "quote_volume": 62.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634620000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634680000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634740000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634800000, "open": 0.03132, "high": 0.03142, "low": 0.03132, "close": 0.03142, "volume": 8786.2, "quote_volume": 275.676088, "trades": 6, "taker_buy_volume": 8786.2, "taker_buy_quote": 275.676088}, {"ts": 1767634860000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 7956.7, "quote_volume": 249.999514, "trades": 2, "taker_buy_volume": 7956.7, "taker_buy_quote": 249.999514}, {"ts": 1767634920000, "open": 0.03142, "high": 0.03145, "low": 0.03142, "close": 0.03145, "volume": 78039.8, "quote_volume": 2452.058276, "trades": 8, "taker_buy_volume": 78039.8, "taker_buy_quote": 2452.058276}, {"ts": 1767634980000, "open": 0.03142, "high": 0.03145, "low": 0.03142, "close": 0.03145, "volume": 2463.1, "quote_volume": 77.438245, "trades": 3, "taker_buy_volume": 1588.1, "taker_buy_quote": 49.945745}, {"ts": 1767635040000, "open": 0.03148, "high": 0.03148, "low": 0.03147, "close": 0.03147, "volume": 6668.7, "quote_volume": 209.878619, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635100000, "open": 0.03153, "high": 0.03154, "low": 0.03149, "close": 0.03154, "volume": 28733.8, "quote_volume": 905.742891, "trades": 33, "taker_buy_volume": 20427.5, "taker_buy_quote": 644.03387}, {"ts": 1767635160000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635220000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 1267.0, "quote_volume": 39.93584, "trades": 2, "taker_buy_volume": 1267.0, "taker_buy_quote": 39.93584}, {"ts": 1767635280000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635340000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 713.0, "quote_volume": 22.46663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635400000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635460000, "open": 0.03156, "high": 0.03161, "low": 0.03156, "close": 0.03161, "volume": 7775.4, "quote_volume": 245.483576, "trades": 7, "taker_buy_volume": 7775.4, "taker_buy_quote": 245.483576}, {"ts": 1767635520000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 517.9, "quote_volume": 16.334566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635580000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635640000, "open": 0.03163, "high": 0.03167, "low": 0.03163, "close": 0.03166, "volume": 19965.6, "quote_volume": 632.093077, "trades": 14, "taker_buy_volume": 12250.7, "taker_buy_quote": 387.859384}, {"ts": 1767635700000, "open": 0.0316, "high": 0.03161, "low": 0.0316, "close": 0.03161, "volume": 1452.3, "quote_volume": 45.903058, "trades": 3, "taker_buy_volume": 1037.8, "taker_buy_quote": 32.804858}, {"ts": 1767635760000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635820000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635880000, "open": 0.03167, "high": 0.03173, "low": 0.03167, "close": 0.03167, "volume": 31569.1, "quote_volume": 1000.752659, "trades": 29, "taker_buy_volume": 25075.1, "taker_buy_quote": 794.938631}, {"ts": 1767635940000, "open": 0.03171, "high": 0.03172, "low": 0.03166, "close": 0.03166, "volume": 29260.3, "quote_volume": 927.352406, "trades": 6, "taker_buy_volume": 15760.3, "taker_buy_quote": 499.879249}, {"ts": 1767636000000, "open": 0.03168, "high": 0.03168, "low": 0.03164, "close": 0.03168, "volume": 20993.4, "quote_volume": 664.482629, "trades": 18, "taker_buy_volume": 3899.1, "taker_buy_quote": 123.503491}, {"ts": 1767636060000, "open": 0.03165, "high": 0.03165, "low": 0.03158, "close": 0.03159, "volume": 7204.8, "quote_volume": 227.658725, "trades": 5, "taker_buy_volume": 4536.6, "taker_buy_quote": 143.273727}, {"ts": 1767636120000, "open": 0.03159, "high": 0.03159, "low": 0.03156, "close": 0.03156, "volume": 15633.1, "quote_volume": 493.431303, "trades": 3, "taker_buy_volume": 633.1, "taker_buy_quote": 19.999629}, {"ts": 1767636180000, "open": 0.03159, "high": 0.0316, "low": 0.03157, "close": 0.03157, "volume": 67170.5, "quote_volume": 2121.908955, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636240000, "open": 0.03156, "high": 0.03158, "low": 0.03155, "close": 0.03157, "volume": 17490.9, "quote_volume": 551.996512, "trades": 4, "taker_buy_volume": 2898.9, "taker_buy_quote": 91.547262}, {"ts": 1767636300000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636360000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 1268.5, "quote_volume": 40.00849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636420000, "open": 0.03155, "high": 0.0316, "low": 0.03155, "close": 0.0316, "volume": 44521.3, "quote_volume": 1406.399744, "trades": 10, "taker_buy_volume": 44318.4, "taker_buy_quote": 1399.998249}, {"ts": 1767636480000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636540000, "open": 0.0316, "high": 0.03161, "low": 0.0316, "close": 0.0316, "volume": 17821.0, "quote_volume": 563.279827, "trades": 10, "taker_buy_volume": 16735.5, "taker_buy_quote": 528.971688}, {"ts": 1767636600000, "open": 0.0316, "high": 0.03161, "low": 0.0316, "close": 0.03161, "volume": 6570.4, "quote_volume": 207.660344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636660000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 1042.7, "quote_volume": 32.970174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636720000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636780000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636840000, "open": 0.03166, "high": 0.03169, "low": 0.03166, "close": 0.03169, "volume": 1063.0, "quote_volume": 33.668062, "trades": 3, "taker_buy_volume": 449.4, "taker_buy_quote": 14.241486}, {"ts": 1767636900000, "open": 0.0317, "high": 0.03174, "low": 0.0317, "close": 0.03173, "volume": 33594.3, "quote_volume": 1065.5234, "trades": 14, "taker_buy_volume": 18073.3, "taker_buy_quote": 573.04207}, {"ts": 1767636960000, "open": 0.03172, "high": 0.03173, "low": 0.03171, "close": 0.03172, "volume": 83626.6, "quote_volume": 2652.396484, "trades": 19, "taker_buy_volume": 46838.7, "taker_buy_quote": 1485.633846}, {"ts": 1767637020000, "open": 0.03175, "high": 0.03175, "low": 0.03174, "close": 0.03175, "volume": 69185.0, "quote_volume": 2196.583463, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637080000, "open": 0.03173, "high": 0.03173, "low": 0.03171, "close": 0.03171, "volume": 56146.7, "quote_volume": 1780.47824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637140000, "open": 0.0317, "high": 0.03173, "low": 0.0317, "close": 0.03173, "volume": 2973.0, "quote_volume": 94.25829, "trades": 2, "taker_buy_volume": 473.0, "taker_buy_quote": 15.00829}, {"ts": 1767637200000, "open": 0.03172, "high": 0.03173, "low": 0.03172, "close": 0.03173, "volume": 1021.4, "quote_volume": 32.406129, "trades": 6, "taker_buy_volume": 525.7, "taker_buy_quote": 16.677568}, {"ts": 1767637260000, "open": 0.03174, "high": 0.03174, "low": 0.03173, "close": 0.03173, "volume": 1200.0, "quote_volume": 38.08603, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 6.25081}, {"ts": 1767637320000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 1323.2, "quote_volume": 41.998368, "trades": 5, "taker_buy_volume": 472.6, "taker_buy_quote": 15.000324}, {"ts": 1767637380000, "open": 0.03177, "high": 0.03178, "low": 0.03177, "close": 0.03178, "volume": 7067.9, "quote_volume": 224.580395, "trades": 2, "taker_buy_volume": 7067.9, "taker_buy_quote": 224.580395}, {"ts": 1767637440000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637500000, "open": 0.03178, "high": 0.03182, "low": 0.03178, "close": 0.03181, "volume": 5373.4, "quote_volume": 170.948734, "trades": 16, "taker_buy_volume": 5041.1, "taker_buy_quote": 160.378271}, {"ts": 1767637560000, "open": 0.03182, "high": 0.03186, "low": 0.03182, "close": 0.03185, "volume": 34029.1, "quote_volume": 1083.76903, "trades": 11, "taker_buy_volume": 32453.1, "taker_buy_quote": 1033.60175}, {"ts": 1767637620000, "open": 0.03185, "high": 0.03187, "low": 0.03185, "close": 0.03185, "volume": 10297.0, "quote_volume": 327.96745, "trades": 15, "taker_buy_volume": 1910.7, "taker_buy_quote": 60.863795}, {"ts": 1767637680000, "open": 0.03185, "high": 0.03188, "low": 0.03183, "close": 0.03188, "volume": 28209.0, "quote_volume": 898.323645, "trades": 12, "taker_buy_volume": 2631.5, "taker_buy_quote": 83.88147}, {"ts": 1767637740000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637800000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637860000, "open": 0.03184, "high": 0.03184, "low": 0.03183, "close": 0.03183, "volume": 2735.5, "quote_volume": 87.07332, "trades": 3, "taker_buy_volume": 235.5, "taker_buy_quote": 7.49832}, {"ts": 1767637920000, "open": 0.03188, "high": 0.03188, "low": 0.03187, "close": 0.03187, "volume": 7999.0, "quote_volume": 254.94069, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637980000, "open": 0.03189, "high": 0.03189, "low": 0.03189, "close": 0.03189, "volume": 1618.0, "quote_volume": 51.59802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638040000, "open": 0.03189, "high": 0.03192, "low": 0.03189, "close": 0.03192, "volume": 6493.3, "quote_volume": 207.251772, "trades": 6, "taker_buy_volume": 6493.3, "taker_buy_quote": 207.251772}, {"ts": 1767638100000, "open": 0.03192, "high": 0.03194, "low": 0.03192, "close": 0.03194, "volume": 408.0, "quote_volume": 13.02736, "trades": 3, "taker_buy_volume": 408.0, "taker_buy_quote": 13.02736}, {"ts": 1767638160000, "open": 0.03193, "high": 0.03193, "low": 0.03185, "close": 0.03185, "volume": 17584.3, "quote_volume": 560.353106, "trades": 8, "taker_buy_volume": 230.5, "taker_buy_quote": 7.359865}, {"ts": 1767638220000, "open": 0.03187, "high": 0.03187, "low": 0.03185, "close": 0.03187, "volume": 1922.8, "quote_volume": 61.270184, "trades": 8, "taker_buy_volume": 646.4, "taker_buy_quote": 20.600768}, {"ts": 1767638280000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 14692.7, "quote_volume": 468.109422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638340000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 3173.0, "quote_volume": 101.06005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638400000, "open": 0.03183, "high": 0.03184, "low": 0.03183, "close": 0.03184, "volume": 6346.7, "quote_volume": 202.074551, "trades": 4, "taker_buy_volume": 6346.7, "taker_buy_quote": 202.074551}, {"ts": 1767638460000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 362.8, "quote_volume": 11.562436, "trades": 1, "taker_buy_volume": 362.8, "taker_buy_quote": 11.562436}, {"ts": 1767638520000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 268.5, "quote_volume": 8.55441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638580000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 559.1, "quote_volume": 17.818517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638640000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638700000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638760000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638820000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 2500.0, "quote_volume": 79.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638880000, "open": 0.03187, "high": 0.03189, "low": 0.03187, "close": 0.03188, "volume": 11059.2, "quote_volume": 352.570879, "trades": 9, "taker_buy_volume": 441.5, "taker_buy_quote": 14.07502}, {"ts": 1767638940000, "open": 0.03188, "high": 0.03189, "low": 0.03187, "close": 0.03188, "volume": 14577.2, "quote_volume": 464.674064, "trades": 14, "taker_buy_volume": 1013.2, "taker_buy_quote": 32.300816}, {"ts": 1767639000000, "open": 0.03187, "high": 0.03187, "low": 0.03186, "close": 0.03186, "volume": 1168.0, "quote_volume": 37.21788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639060000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639120000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639180000, "open": 0.03191, "high": 0.03191, "low": 0.0319, "close": 0.03191, "volume": 1426.8, "quote_volume": 45.518868, "trades": 4, "taker_buy_volume": 235.4, "taker_buy_quote": 7.511614}, {"ts": 1767639240000, "open": 0.03191, "high": 0.03191, "low": 0.03187, "close": 0.03187, "volume": 2213.9, "quote_volume": 70.632233, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639300000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639360000, "open": 0.03193, "high": 0.03195, "low": 0.03192, "close": 0.03192, "volume": 16102.5, "quote_volume": 514.223994, "trades": 13, "taker_buy_volume": 13787.4, "taker_buy_quote": 440.307192}, {"ts": 1767639420000, "open": 0.03191, "high": 0.03192, "low": 0.03191, "close": 0.03192, "volume": 2213.7, "quote_volume": 70.654896, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639480000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639540000, "open": 0.03199, "high": 0.03199, "low": 0.03197, "close": 0.03197, "volume": 2155.2, "quote_volume": 68.940768, "trades": 2, "taker_buy_volume": 1951.2, "taker_buy_quote": 62.418888}, {"ts": 1767639600000, "open": 0.03196, "high": 0.03196, "low": 0.0319, "close": 0.0319, "volume": 18770.8, "quote_volume": 599.476657, "trades": 6, "taker_buy_volume": 1398.0, "taker_buy_quote": 44.5962}, {"ts": 1767639660000, "open": 0.03195, "high": 0.03196, "low": 0.03195, "close": 0.03196, "volume": 1394.3, "quote_volume": 44.559482, "trades": 3, "taker_buy_volume": 815.2, "taker_buy_quote": 26.051446}, {"ts": 1767639720000, "open": 0.032, "high": 0.03202, "low": 0.032, "close": 0.03202, "volume": 3769.5, "quote_volume": 120.649648, "trades": 10, "taker_buy_volume": 3769.5, "taker_buy_quote": 120.649648}, {"ts": 1767639780000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639840000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 476.5, "quote_volume": 15.23847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639900000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 7136.8, "quote_volume": 228.520336, "trades": 1, "taker_buy_volume": 7136.8, "taker_buy_quote": 228.520336}, {"ts": 1767639960000, "open": 0.03203, "high": 0.03203, "low": 0.03198, "close": 0.03199, "volume": 2927.7, "quote_volume": 93.729462, "trades": 7, "taker_buy_volume": 500.0, "taker_buy_quote": 15.992923}, {"ts": 1767640020000, "open": 0.03199, "high": 0.03201, "low": 0.03198, "close": 0.03198, "volume": 8451.5, "quote_volume": 270.382328, "trades": 15, "taker_buy_volume": 4000.0, "taker_buy_quote": 128.023358}, {"ts": 1767640080000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640140000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640200000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640260000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640320000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640380000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640440000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640500000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 233.2, "quote_volume": 7.455404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640560000, "open": 0.03193, "high": 0.03193, "low": 0.03191, "close": 0.03191, "volume": 4795.5, "quote_volume": 153.064455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640620000, "open": 0.03191, "high": 0.03191, "low": 0.03188, "close": 0.03188, "volume": 433.7, "quote_volume": 13.832335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640680000, "open": 0.03191, "high": 0.03191, "low": 0.0319, "close": 0.0319, "volume": 399.9, "quote_volume": 12.75841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640740000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 295.0, "quote_volume": 9.41345, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 9.41345}, {"ts": 1767640800000, "open": 0.03191, "high": 0.03194, "low": 0.03191, "close": 0.03194, "volume": 12804.8, "quote_volume": 408.923729, "trades": 6, "taker_buy_volume": 12804.8, "taker_buy_quote": 408.923729}, {"ts": 1767640860000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640920000, "open": 0.03199, "high": 0.03199, "low": 0.03194, "close": 0.03194, "volume": 16642.0, "quote_volume": 532.016279, "trades": 10, "taker_buy_volume": 187.7, "taker_buy_quote": 6.000769}, {"ts": 1767640980000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641040000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641100000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641160000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641220000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 1834.3, "quote_volume": 58.569199, "trades": 1, "taker_buy_volume": 1834.3, "taker_buy_quote": 58.569199}, {"ts": 1767641280000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 3911.2, "quote_volume": 124.884616, "trades": 2, "taker_buy_volume": 3911.2, "taker_buy_quote": 124.884616}, {"ts": 1767641340000, "open": 0.03195, "high": 0.03196, "low": 0.03195, "close": 0.03196, "volume": 7990.9, "quote_volume": 255.353057, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641400000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641460000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 1148.3, "quote_volume": 36.699668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641520000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641580000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 234.6, "quote_volume": 7.500162, "trades": 1, "taker_buy_volume": 234.6, "taker_buy_quote": 7.500162}, {"ts": 1767641640000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641700000, "open": 0.03201, "high": 0.03201, "low": 0.032, "close": 0.032, "volume": 6988.0, "quote_volume": 223.678484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641760000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641820000, "open": 0.03199, "high": 0.03199, "low": 0.03192, "close": 0.03192, "volume": 11368.1, "quote_volume": 363.195004, "trades": 7, "taker_buy_volume": 5101.0, "taker_buy_quote": 163.149172}, {"ts": 1767641880000, "open": 0.03189, "high": 0.0319, "low": 0.03188, "close": 0.0319, "volume": 33917.2, "quote_volume": 1081.558237, "trades": 5, "taker_buy_volume": 1911.5, "taker_buy_quote": 60.97685}, {"ts": 1767641940000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642000000, "open": 0.03188, "high": 0.03188, "low": 0.03183, "close": 0.03188, "volume": 84877.2, "quote_volume": 2705.605029, "trades": 23, "taker_buy_volume": 33631.7, "taker_buy_quote": 1072.136425}, {"ts": 1767642060000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642120000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642180000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642240000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642300000, "open": 0.03184, "high": 0.03194, "low": 0.03184, "close": 0.03194, "volume": 317215.5, "quote_volume": 10111.658695, "trades": 58, "taker_buy_volume": 216840.7, "taker_buy_quote": 6911.710071}, {"ts": 1767642360000, "open": 0.03189, "high": 0.0319, "low": 0.03189, "close": 0.0319, "volume": 216438.6, "quote_volume": 6903.6387, "trades": 11, "taker_buy_volume": 85305.8, "taker_buy_quote": 2720.50238}, {"ts": 1767642420000, "open": 0.03191, "high": 0.03199, "low": 0.03191, "close": 0.03195, "volume": 86524.9, "quote_volume": 2764.661978, "trades": 27, "taker_buy_volume": 80400.4, "taker_buy_quote": 2569.153467}, {"ts": 1767642480000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 11196.6, "quote_volume": 358.179234, "trades": 2, "taker_buy_volume": 11196.6, "taker_buy_quote": 358.179234}, {"ts": 1767642540000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 1800.0, "quote_volume": 57.564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642600000, "open": 0.032, "high": 0.032, "low": 0.03198, "close": 0.03198, "volume": 23023.4, "quote_volume": 736.365326, "trades": 6, "taker_buy_volume": 234.4, "taker_buy_quote": 7.5008}, {"ts": 1767642660000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 473.1, "quote_volume": 15.120276, "trades": 1, "taker_buy_volume": 473.1, "taker_buy_quote": 15.120276}, {"ts": 1767642720000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 6293.7, "quote_volume": 201.209589, "trades": 14, "taker_buy_volume": 3746.7, "taker_buy_quote": 119.781999}, {"ts": 1767642780000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642840000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642900000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642960000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643020000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643080000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643140000, "open": 0.03202, "high": 0.03205, "low": 0.03201, "close": 0.03205, "volume": 12526.4, "quote_volume": 401.13342, "trades": 25, "taker_buy_volume": 6378.1, "taker_buy_quote": 204.302539}, {"ts": 1767643200000, "open": 0.03204, "high": 0.03205, "low": 0.03204, "close": 0.03205, "volume": 7181.6, "quote_volume": 230.132813, "trades": 4, "taker_buy_volume": 7181.6, "taker_buy_quote": 230.132813}, {"ts": 1767643260000, "open": 0.03203, "high": 0.03214, "low": 0.03202, "close": 0.0321, "volume": 106465.7, "quote_volume": 3415.748387, "trades": 35, "taker_buy_volume": 103840.7, "taker_buy_quote": 3331.619495}, {"ts": 1767643320000, "open": 0.03214, "high": 0.03216, "low": 0.0321, "close": 0.03216, "volume": 24280.3, "quote_volume": 780.557944, "trades": 16, "taker_buy_volume": 18698.0, "taker_buy_quote": 601.268138}, {"ts": 1767643380000, "open": 0.03216, "high": 0.03225, "low": 0.03216, "close": 0.03222, "volume": 45151.7, "quote_volume": 1453.916862, "trades": 22, "taker_buy_volume": 39420.9, "taker_buy_quote": 1269.310008}, {"ts": 1767643440000, "open": 0.03224, "high": 0.03224, "low": 0.03223, "close": 0.03223, "volume": 26835.9, "quote_volume": 865.157712, "trades": 5, "taker_buy_volume": 23665.5, "taker_buy_quote": 762.97572}, {"ts": 1767643500000, "open": 0.03224, "high": 0.03227, "low": 0.03224, "close": 0.03227, "volume": 2044.7, "quote_volume": 65.935123, "trades": 2, "taker_buy_volume": 466.5, "taker_buy_quote": 15.053955}, {"ts": 1767643560000, "open": 0.03223, "high": 0.03226, "low": 0.03223, "close": 0.03226, "volume": 7843.4, "quote_volume": 252.841901, "trades": 3, "taker_buy_volume": 1637.3, "taker_buy_quote": 52.819298}, {"ts": 1767643620000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643680000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643740000, "open": 0.03224, "high": 0.03226, "low": 0.03224, "close": 0.03226, "volume": 6469.2, "quote_volume": 208.623192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643800000, "open": 0.03227, "high": 0.03229, "low": 0.03224, "close": 0.03229, "volume": 21265.2, "quote_volume": 686.329921, "trades": 13, "taker_buy_volume": 18484.4, "taker_buy_quote": 596.657313}, {"ts": 1767643860000, "open": 0.0323, "high": 0.03232, "low": 0.03229, "close": 0.03229, "volume": 3100.5, "quote_volume": 100.135081, "trades": 6, "taker_buy_volume": 544.6, "taker_buy_quote": 17.601472}, {"ts": 1767643920000, "open": 0.03232, "high": 0.03254, "low": 0.03232, "close": 0.03243, "volume": 457589.7, "quote_volume": 14843.452319, "trades": 134, "taker_buy_volume": 275669.2, "taker_buy_quote": 8945.419527}, {"ts": 1767643980000, "open": 0.03243, "high": 0.03263, "low": 0.03243, "close": 0.03251, "volume": 139710.8, "quote_volume": 4547.689771, "trades": 68, "taker_buy_volume": 80028.0, "taker_buy_quote": 2605.477864}, {"ts": 1767644040000, "open": 0.03254, "high": 0.03254, "low": 0.03237, "close": 0.03238, "volume": 577528.8, "quote_volume": 18771.855146, "trades": 32, "taker_buy_volume": 4928.7, "taker_buy_quote": 160.004469}, {"ts": 1767644100000, "open": 0.03238, "high": 0.03239, "low": 0.03238, "close": 0.03238, "volume": 14185.9, "quote_volume": 459.409599, "trades": 11, "taker_buy_volume": 11678.7, "taker_buy_quote": 378.226463}, {"ts": 1767644160000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644220000, "open": 0.0324, "high": 0.03245, "low": 0.0324, "close": 0.03245, "volume": 77819.2, "quote_volume": 2522.384783, "trades": 17, "taker_buy_volume": 77819.2, "taker_buy_quote": 2522.384783}, {"ts": 1767644280000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644340000, "open": 0.03243, "high": 0.03245, "low": 0.0324, "close": 0.03244, "volume": 85542.7, "quote_volume": 2772.117269, "trades": 16, "taker_buy_volume": 5992.0, "taker_buy_quote": 194.307546}, {"ts": 1767644400000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644460000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644520000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644580000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 2111.4, "quote_volume": 68.430474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644640000, "open": 0.03245, "high": 0.03245, "low": 0.03244, "close": 0.03244, "volume": 9698.1, "quote_volume": 314.656095, "trades": 10, "taker_buy_volume": 4973.1, "taker_buy_quote": 161.377095}, {"ts": 1767644700000, "open": 0.03246, "high": 0.03252, "low": 0.03246, "close": 0.03252, "volume": 3259.5, "quote_volume": 105.976338, "trades": 4, "taker_buy_volume": 3039.9, "taker_buy_quote": 98.848122}, {"ts": 1767644760000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 165.3, "quote_volume": 5.367291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644820000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 153.7, "quote_volume": 4.998324, "trades": 1, "taker_buy_volume": 153.7, "taker_buy_quote": 4.998324}, {"ts": 1767644880000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 2433.4, "quote_volume": 79.0855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644940000, "open": 0.03252, "high": 0.03258, "low": 0.03252, "close": 0.03258, "volume": 666.9, "quote_volume": 21.7092, "trades": 3, "taker_buy_volume": 360.2, "taker_buy_quote": 11.735316}, {"ts": 1767645000000, "open": 0.03248, "high": 0.03249, "low": 0.03247, "close": 0.03249, "volume": 5421.8, "quote_volume": 176.080371, "trades": 7, "taker_buy_volume": 2344.9, "taker_buy_quote": 76.161108}, {"ts": 1767645060000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 706.3, "quote_volume": 22.95475, "trades": 1, "taker_buy_volume": 706.3, "taker_buy_quote": 22.95475}, {"ts": 1767645120000, "open": 0.03248, "high": 0.03248, "low": 0.03239, "close": 0.03239, "volume": 8308.2, "quote_volume": 269.593586, "trades": 7, "taker_buy_volume": 2170.6, "taker_buy_quote": 70.305734}, {"ts": 1767645180000, "open": 0.03235, "high": 0.03235, "low": 0.03233, "close": 0.03233, "volume": 10251.8, "quote_volume": 331.610806, "trades": 6, "taker_buy_volume": 359.6, "taker_buy_quote": 11.62906}, {"ts": 1767645240000, "open": 0.0323, "high": 0.03234, "low": 0.0323, "close": 0.03234, "volume": 105183.7, "quote_volume": 3399.12692, "trades": 9, "taker_buy_volume": 105183.7, "taker_buy_quote": 3399.12692}, {"ts": 1767645300000, "open": 0.03232, "high": 0.03232, "low": 0.03228, "close": 0.03228, "volume": 1313.9, "quote_volume": 42.452904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645360000, "open": 0.03234, "high": 0.03234, "low": 0.03231, "close": 0.03231, "volume": 93867.6, "quote_volume": 3034.753926, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645420000, "open": 0.03229, "high": 0.03231, "low": 0.03229, "close": 0.03231, "volume": 7949.7, "quote_volume": 256.837594, "trades": 8, "taker_buy_volume": 7664.9, "taker_buy_quote": 247.641402}, {"ts": 1767645480000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645540000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645600000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645660000, "open": 0.03229, "high": 0.03229, "low": 0.03228, "close": 0.03229, "volume": 12590.2, "quote_volume": 406.535931, "trades": 8, "taker_buy_volume": 12590.2, "taker_buy_quote": 406.535931}, {"ts": 1767645720000, "open": 0.03223, "high": 0.03226, "low": 0.03223, "close": 0.03226, "volume": 2749.9, "quote_volume": 88.67857, "trades": 2, "taker_buy_volume": 1643.1, "taker_buy_quote": 53.006406}, {"ts": 1767645780000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 361.1, "quote_volume": 11.649086, "trades": 1, "taker_buy_volume": 361.1, "taker_buy_quote": 11.649086}, {"ts": 1767645840000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645900000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 478.5, "quote_volume": 15.412485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645960000, "open": 0.03224, "high": 0.03229, "low": 0.03221, "close": 0.03229, "volume": 74064.6, "quote_volume": 2389.151989, "trades": 13, "taker_buy_volume": 71438.3, "taker_buy_quote": 2304.558866}, {"ts": 1767646020000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646080000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646140000, "open": 0.03224, "high": 0.03224, "low": 0.03219, "close": 0.03221, "volume": 11913.9, "quote_volume": 383.671017, "trades": 8, "taker_buy_volume": 5543.5, "taker_buy_quote": 178.542539}, {"ts": 1767646200000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 473.0, "quote_volume": 15.23533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646260000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646320000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 1559.8, "quote_volume": 50.178766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646380000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 2880.8, "quote_volume": 92.704144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646440000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 387.3, "quote_volume": 12.459441, "trades": 1, "taker_buy_volume": 387.3, "taker_buy_quote": 12.459441}, {"ts": 1767646500000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646560000, "open": 0.03211, "high": 0.03214, "low": 0.0321, "close": 0.03214, "volume": 10060.4, "quote_volume": 323.018624, "trades": 5, "taker_buy_volume": 160.7, "taker_buy_quote": 5.164898}, {"ts": 1767646620000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 1562.1, "quote_volume": 50.237136, "trades": 1, "taker_buy_volume": 1562.1, "taker_buy_quote": 50.237136}, {"ts": 1767646680000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 1888.7, "quote_volume": 60.740592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646740000, "open": 0.03223, "high": 0.03223, "low": 0.03221, "close": 0.03221, "volume": 1086.3, "quote_volume": 35.002103, "trades": 3, "taker_buy_volume": 1086.3, "taker_buy_quote": 35.002103}, {"ts": 1767646800000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 350.2, "quote_volume": 11.283444, "trades": 1, "taker_buy_volume": 350.2, "taker_buy_quote": 11.283444}, {"ts": 1767646860000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646920000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 239.9, "quote_volume": 7.74877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646980000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647040000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 1237.7, "quote_volume": 39.952956, "trades": 1, "taker_buy_volume": 1237.7, "taker_buy_quote": 39.952956}, {"ts": 1767647100000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 4777.5, "quote_volume": 154.169925, "trades": 4, "taker_buy_volume": 4777.5, "taker_buy_quote": 154.169925}, {"ts": 1767647160000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 193.5, "quote_volume": 6.2307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647220000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647280000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647340000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647400000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647460000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647520000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647580000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647640000, "open": 0.03216, "high": 0.03217, "low": 0.03211, "close": 0.03217, "volume": 7828.0, "quote_volume": 251.60059, "trades": 16, "taker_buy_volume": 1929.6, "taker_buy_quote": 62.05216}, {"ts": 1767647700000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647760000, "open": 0.03217, "high": 0.0322, "low": 0.03217, "close": 0.0322, "volume": 37585.0, "quote_volume": 1209.851859, "trades": 6, "taker_buy_volume": 37585.0, "taker_buy_quote": 1209.851859}, {"ts": 1767647820000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647880000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 1807.0, "quote_volume": 58.1854, "trades": 1, "taker_buy_volume": 1807.0, "taker_buy_quote": 58.1854}, {"ts": 1767647940000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 304.2, "quote_volume": 9.801324, "trades": 1, "taker_buy_volume": 304.2, "taker_buy_quote": 9.801324}, {"ts": 1767648000000, "open": 0.03224, "high": 0.03224, "low": 0.03223, "close": 0.03223, "volume": 10860.2, "quote_volume": 350.070791, "trades": 4, "taker_buy_volume": 10860.2, "taker_buy_quote": 350.070791}, {"ts": 1767648060000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648120000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648180000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648240000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 247.1, "quote_volume": 7.964033, "trades": 1, "taker_buy_volume": 247.1, "taker_buy_quote": 7.964033}, {"ts": 1767648300000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648360000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 232.9, "quote_volume": 7.504038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648420000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648480000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648540000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648600000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 394.6, "quote_volume": 12.690336, "trades": 2, "taker_buy_volume": 394.6, "taker_buy_quote": 12.690336}, {"ts": 1767648660000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648720000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648780000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648840000, "open": 0.03215, "high": 0.03218, "low": 0.03215, "close": 0.03218, "volume": 1741.6, "quote_volume": 56.003267, "trades": 3, "taker_buy_volume": 1508.3, "taker_buy_quote": 48.502672}, {"ts": 1767648900000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648960000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649020000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649080000, "open": 0.03222, "high": 0.03222, "low": 0.03221, "close": 0.03222, "volume": 8475.1, "quote_volume": 273.061501, "trades": 4, "taker_buy_volume": 2044.4, "taker_buy_quote": 65.870568}, {"ts": 1767649140000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649200000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649260000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649320000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649380000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649440000, "open": 0.03226, "high": 0.03228, "low": 0.03224, "close": 0.03228, "volume": 7028.0, "quote_volume": 226.837746, "trades": 6, "taker_buy_volume": 6382.2, "taker_buy_quote": 206.011833}, {"ts": 1767649500000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649560000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649620000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649680000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649740000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 342.1, "quote_volume": 11.039567, "trades": 2, "taker_buy_volume": 342.1, "taker_buy_quote": 11.039567}, {"ts": 1767649800000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649860000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649920000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649980000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650040000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 247.2, "quote_volume": 7.98456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650100000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650160000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650220000, "open": 0.03229, "high": 0.03229, "low": 0.03227, "close": 0.03227, "volume": 13411.3, "quote_volume": 432.926953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650280000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650340000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650400000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650460000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650520000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 232.1, "quote_volume": 7.494509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650580000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 6607.9, "quote_volume": 213.43517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650640000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650700000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650760000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650820000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650880000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 3724.0, "quote_volume": 120.43416, "trades": 2, "taker_buy_volume": 3724.0, "taker_buy_quote": 120.43416}, {"ts": 1767650940000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651000000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 160.7, "quote_volume": 5.198645, "trades": 1, "taker_buy_volume": 160.7, "taker_buy_quote": 5.198645}, {"ts": 1767651060000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651120000, "open": 0.03238, "high": 0.03239, "low": 0.03237, "close": 0.03237, "volume": 2232.1, "quote_volume": 72.282416, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 64.769339}, {"ts": 1767651180000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 6186.2, "quote_volume": 199.999846, "trades": 1, "taker_buy_volume": 6186.2, "taker_buy_quote": 199.999846}, {"ts": 1767651240000, "open": 0.03236, "high": 0.03238, "low": 0.03236, "close": 0.03238, "volume": 23028.7, "quote_volume": 745.480628, "trades": 4, "taker_buy_volume": 23028.7, "taker_buy_quote": 745.480628}, {"ts": 1767651300000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 13415.5, "quote_volume": 434.259735, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651360000, "open": 0.0324, "high": 0.0324, "low": 0.03237, "close": 0.03237, "volume": 31741.3, "quote_volume": 1027.833747, "trades": 14, "taker_buy_volume": 2823.0, "taker_buy_quote": 91.4652}, {"ts": 1767651420000, "open": 0.03241, "high": 0.03244, "low": 0.03241, "close": 0.03244, "volume": 16106.8, "quote_volume": 522.054592, "trades": 2, "taker_buy_volume": 16106.8, "taker_buy_quote": 522.054592}, {"ts": 1767651480000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651540000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 280.0, "quote_volume": 9.0916, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 9.0916}, {"ts": 1767651600000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 10856.3, "quote_volume": 352.286935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651660000, "open": 0.03247, "high": 0.03247, "low": 0.03244, "close": 0.03244, "volume": 30669.1, "quote_volume": 995.386118, "trades": 12, "taker_buy_volume": 2800.1, "taker_buy_quote": 90.919247}, {"ts": 1767651720000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 1191.5, "quote_volume": 38.664175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651780000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 3168.0, "quote_volume": 102.8016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651840000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651900000, "open": 0.03248, "high": 0.03249, "low": 0.03248, "close": 0.03249, "volume": 33625.3, "quote_volume": 1092.224852, "trades": 8, "taker_buy_volume": 33625.3, "taker_buy_quote": 1092.224852}, {"ts": 1767651960000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 672.6, "quote_volume": 21.839322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652020000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 3362.5, "quote_volume": 109.214, "trades": 11, "taker_buy_volume": 1051.9, "taker_buy_quote": 34.165712}, {"ts": 1767652080000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 5050.5, "quote_volume": 164.04024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652140000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652200000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 196.3, "quote_volume": 6.375824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652260000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652320000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652380000, "open": 0.03244, "high": 0.03244, "low": 0.03243, "close": 0.03243, "volume": 5106.5, "quote_volume": 165.624625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652440000, "open": 0.03242, "high": 0.03244, "low": 0.03241, "close": 0.03244, "volume": 3750.1, "quote_volume": 121.55313, "trades": 4, "taker_buy_volume": 357.7, "taker_buy_quote": 11.603788}, {"ts": 1767652500000, "open": 0.03243, "high": 0.03243, "low": 0.03241, "close": 0.03241, "volume": 748.6, "quote_volume": 24.270826, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 14.10705}, {"ts": 1767652560000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652620000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 16989.9, "quote_volume": 551.662053, "trades": 7, "taker_buy_volume": 16064.9, "taker_buy_quote": 521.627303}, {"ts": 1767652680000, "open": 0.03248, "high": 0.03256, "low": 0.03248, "close": 0.03256, "volume": 39746.2, "quote_volume": 1292.127694, "trades": 11, "taker_buy_volume": 38963.2, "taker_buy_quote": 1266.656704}, {"ts": 1767652740000, "open": 0.03253, "high": 0.03253, "low": 0.03253, "close": 0.03253, "volume": 1846.0, "quote_volume": 60.05038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652800000, "open": 0.03253, "high": 0.03253, "low": 0.0325, "close": 0.0325, "volume": 19786.7, "quote_volume": 643.354984, "trades": 15, "taker_buy_volume": 786.3, "taker_buy_quote": 25.563974}, {"ts": 1767652860000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652920000, "open": 0.0325, "high": 0.0325, "low": 0.03249, "close": 0.03249, "volume": 30285.5, "quote_volume": 984.243198, "trades": 9, "taker_buy_volume": 3555.2, "taker_buy_quote": 115.508448}, {"ts": 1767652980000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 20858.8, "quote_volume": 676.86806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653040000, "open": 0.03243, "high": 0.03245, "low": 0.03243, "close": 0.03245, "volume": 4028.0, "quote_volume": 130.69151, "trades": 3, "taker_buy_volume": 3173.5, "taker_buy_quote": 102.980075}, {"ts": 1767653100000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653160000, "open": 0.03245, "high": 0.03245, "low": 0.03244, "close": 0.03244, "volume": 2566.9, "quote_volume": 83.284645, "trades": 7, "taker_buy_volume": 1440.9, "taker_buy_quote": 46.757205}, {"ts": 1767653220000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 4690.5, "quote_volume": 152.206725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653280000, "open": 0.03244, "high": 0.03245, "low": 0.0324, "close": 0.0324, "volume": 1800.5, "quote_volume": 58.385777, "trades": 5, "taker_buy_volume": 1182.5, "taker_buy_quote": 38.362577}, {"ts": 1767653340000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653400000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 1545.1, "quote_volume": 49.999436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653460000, "open": 0.03237, "high": 0.03237, "low": 0.03236, "close": 0.03236, "volume": 1179.8, "quote_volume": 38.189424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653520000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653580000, "open": 0.03237, "high": 0.03237, "low": 0.03234, "close": 0.03236, "volume": 7456.5, "quote_volume": 241.350308, "trades": 5, "taker_buy_volume": 159.7, "taker_buy_quote": 5.167892}, {"ts": 1767653640000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 1649.8, "quote_volume": 53.437022, "trades": 1, "taker_buy_volume": 1649.8, "taker_buy_quote": 53.437022}, {"ts": 1767653700000, "open": 0.03239, "high": 0.03244, "low": 0.03239, "close": 0.03241, "volume": 66261.3, "quote_volume": 2148.717718, "trades": 10, "taker_buy_volume": 63828.7, "taker_buy_quote": 2069.877152}, {"ts": 1767653760000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 483.3, "quote_volume": 15.663753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653820000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 10784.7, "quote_volume": 349.855668, "trades": 3, "taker_buy_volume": 10784.7, "taker_buy_quote": 349.855668}, {"ts": 1767653880000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653940000, "open": 0.03249, "high": 0.03249, "low": 0.03246, "close": 0.03246, "volume": 1941.5, "quote_volume": 63.053406, "trades": 3, "taker_buy_volume": 1077.2, "taker_buy_quote": 34.998228}, {"ts": 1767654000000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 6778.5, "quote_volume": 220.03011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654060000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654120000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 231.0, "quote_volume": 7.50288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654180000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 2000.0, "quote_volume": 64.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654240000, "open": 0.03245, "high": 0.03248, "low": 0.03244, "close": 0.03244, "volume": 30308.5, "quote_volume": 983.59951, "trades": 4, "taker_buy_volume": 3078.8, "taker_buy_quote": 99.999424}, {"ts": 1767654300000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654360000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 1615.5, "quote_volume": 52.358355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654420000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654480000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654540000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654600000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 1400.1, "quote_volume": 45.405243, "trades": 2, "taker_buy_volume": 1400.1, "taker_buy_quote": 45.405243}, {"ts": 1767654660000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 18563.5, "quote_volume": 601.4574, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654720000, "open": 0.03239, "high": 0.03239, "low": 0.03238, "close": 0.03238, "volume": 21891.4, "quote_volume": 708.952641, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654780000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 1407.7, "quote_volume": 45.623557, "trades": 4, "taker_buy_volume": 164.3, "taker_buy_quote": 5.324963}, {"ts": 1767654840000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 369.0, "quote_volume": 11.9556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654900000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654960000, "open": 0.03247, "high": 0.03249, "low": 0.03247, "close": 0.03249, "volume": 28399.6, "quote_volume": 922.695144, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655020000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 6154.8, "quote_volume": 199.969452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655080000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655140000, "open": 0.03246, "high": 0.03246, "low": 0.03243, "close": 0.03243, "volume": 8085.5, "quote_volume": 262.425348, "trades": 4, "taker_buy_volume": 999.4, "taker_buy_quote": 32.410542}, {"ts": 1767655200000, "open": 0.03246, "high": 0.03246, "low": 0.03237, "close": 0.03238, "volume": 17109.5, "quote_volume": 554.321144, "trades": 11, "taker_buy_volume": 2699.9, "taker_buy_quote": 87.446306}, {"ts": 1767655260000, "open": 0.03238, "high": 0.03238, "low": 0.03234, "close": 0.03235, "volume": 42475.1, "quote_volume": 1374.049522, "trades": 5, "taker_buy_volume": 39882.7, "taker_buy_quote": 1290.211306}, {"ts": 1767655320000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 1416.5, "quote_volume": 45.83794, "trades": 6, "taker_buy_volume": 216.8, "taker_buy_quote": 7.015648}, {"ts": 1767655380000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655440000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655500000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 1000.0, "quote_volume": 32.35, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 32.35}, {"ts": 1767655560000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655620000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 836.6, "quote_volume": 27.097474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655680000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655740000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 3040.3, "quote_volume": 98.536123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655800000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 362.3, "quote_volume": 11.753012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655860000, "open": 0.03247, "high": 0.03247, "low": 0.03243, "close": 0.03243, "volume": 568.1, "quote_volume": 18.438098, "trades": 3, "taker_buy_volume": 307.6, "taker_buy_quote": 9.987772}, {"ts": 1767655920000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655980000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656040000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 415.0, "quote_volume": 13.45015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656100000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 3067.3, "quote_volume": 99.349847, "trades": 1, "taker_buy_volume": 3067.3, "taker_buy_quote": 99.349847}, {"ts": 1767656160000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656220000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656280000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 205.5, "quote_volume": 6.65409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656340000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656400000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 2000.0, "quote_volume": 64.86, "trades": 5, "taker_buy_volume": 1406.1, "taker_buy_quote": 45.599823}, {"ts": 1767656460000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 8931.3, "quote_volume": 289.999311, "trades": 6, "taker_buy_volume": 2772.5, "taker_buy_quote": 90.023075}, {"ts": 1767656520000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656580000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656640000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 523.5, "quote_volume": 16.998045, "trades": 2, "taker_buy_volume": 523.5, "taker_buy_quote": 16.998045}, {"ts": 1767656700000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656760000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 231.1, "quote_volume": 7.494573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656820000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656880000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656940000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657000000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 231.1, "quote_volume": 7.496884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657060000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657120000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 12907.2, "quote_volume": 418.709568, "trades": 5, "taker_buy_volume": 5668.0, "taker_buy_quote": 183.86992}, {"ts": 1767657180000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657240000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 372.8, "quote_volume": 12.082448, "trades": 2, "taker_buy_volume": 372.8, "taker_buy_quote": 12.082448}, {"ts": 1767657300000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 927.7, "quote_volume": 30.020372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657360000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 407.6, "quote_volume": 13.189936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657420000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657480000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657540000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657600000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 1529.9, "quote_volume": 49.538162, "trades": 1, "taker_buy_volume": 1529.9, "taker_buy_quote": 49.538162}, {"ts": 1767657660000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 17130.6, "quote_volume": 555.03144, "trades": 12, "taker_buy_volume": 17130.6, "taker_buy_quote": 555.03144}, {"ts": 1767657720000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 231.7, "quote_volume": 7.50708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657780000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 10000.0, "quote_volume": 324.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657840000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657900000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 1541.1, "quote_volume": 50.008695, "trades": 1, "taker_buy_volume": 1541.1, "taker_buy_quote": 50.008695}, {"ts": 1767657960000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 4017.6, "quote_volume": 130.210416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658020000, "open": 0.0324, "high": 0.0324, "low": 0.03234, "close": 0.03234, "volume": 1109.8, "quote_volume": 35.901864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658080000, "open": 0.03234, "high": 0.03234, "low": 0.0323, "close": 0.0323, "volume": 3006.7, "quote_volume": 97.20874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658140000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658200000, "open": 0.03229, "high": 0.03238, "low": 0.03229, "close": 0.03238, "volume": 81138.5, "quote_volume": 2624.748375, "trades": 11, "taker_buy_volume": 78552.5, "taker_buy_quote": 2541.205331}, {"ts": 1767658260000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 1622.8, "quote_volume": 52.49758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658320000, "open": 0.03238, "high": 0.03238, "low": 0.03229, "close": 0.03229, "volume": 147619.2, "quote_volume": 4774.989549, "trades": 30, "taker_buy_volume": 9484.5, "taker_buy_quote": 306.524347}, {"ts": 1767658380000, "open": 0.03229, "high": 0.03233, "low": 0.03228, "close": 0.03233, "volume": 15074.8, "quote_volume": 487.271838, "trades": 12, "taker_buy_volume": 6347.2, "taker_buy_quote": 205.203376}, {"ts": 1767658440000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 382.2, "quote_volume": 12.360348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658500000, "open": 0.03234, "high": 0.03235, "low": 0.03234, "close": 0.03235, "volume": 993.4, "quote_volume": 32.12675, "trades": 3, "taker_buy_volume": 993.4, "taker_buy_quote": 32.12675}, {"ts": 1767658560000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 712.6, "quote_volume": 23.045484, "trades": 1, "taker_buy_volume": 712.6, "taker_buy_quote": 23.045484}, {"ts": 1767658620000, "open": 0.03234, "high": 0.03234, "low": 0.03232, "close": 0.03232, "volume": 6069.4, "quote_volume": 196.225766, "trades": 3, "taker_buy_volume": 5637.9, "taker_buy_quote": 182.279686}, {"ts": 1767658680000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 5861.2, "quote_volume": 189.60982, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 161.75}, {"ts": 1767658740000, "open": 0.03238, "high": 0.03238, "low": 0.03235, "close": 0.03235, "volume": 1191.8, "quote_volume": 38.576576, "trades": 3, "taker_buy_volume": 728.2, "taker_buy_quote": 23.579116}, {"ts": 1767658800000, "open": 0.03235, "high": 0.03238, "low": 0.03233, "close": 0.03238, "volume": 75087.5, "quote_volume": 2429.988262, "trades": 22, "taker_buy_volume": 31090.9, "taker_buy_quote": 1006.707364}, {"ts": 1767658860000, "open": 0.03237, "high": 0.03237, "low": 0.03236, "close": 0.03237, "volume": 949.7, "quote_volume": 30.7393, "trades": 5, "taker_buy_volume": 717.9, "taker_buy_quote": 23.235934}, {"ts": 1767658920000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658980000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 871.1, "quote_volume": 28.171374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659040000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 468.5, "quote_volume": 15.137235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659100000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 260.9, "quote_volume": 8.424461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659160000, "open": 0.03229, "high": 0.03232, "low": 0.03229, "close": 0.03232, "volume": 672.4, "quote_volume": 21.722191, "trades": 2, "taker_buy_volume": 346.5, "taker_buy_quote": 11.19888}, {"ts": 1767659220000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659280000, "open": 0.0323, "high": 0.0323, "low": 0.03221, "close": 0.03221, "volume": 6400.5, "quote_volume": 206.368556, "trades": 5, "taker_buy_volume": 2188.9, "taker_buy_quote": 70.690784}, {"ts": 1767659340000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 11016.7, "quote_volume": 354.73774, "trades": 1, "taker_buy_volume": 11016.7, "taker_buy_quote": 354.73774}, {"ts": 1767659400000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659460000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659520000, "open": 0.03213, "high": 0.03214, "low": 0.03213, "close": 0.03214, "volume": 7474.4, "quote_volume": 240.164966, "trades": 3, "taker_buy_volume": 7474.4, "taker_buy_quote": 240.164966}, {"ts": 1767659580000, "open": 0.03208, "high": 0.03214, "low": 0.03207, "close": 0.03214, "volume": 27241.1, "quote_volume": 874.663291, "trades": 25, "taker_buy_volume": 19052.8, "taker_buy_quote": 612.031008}, {"ts": 1767659640000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 544.8, "quote_volume": 17.477184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659700000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 1106.8, "quote_volume": 35.439736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659760000, "open": 0.032, "high": 0.032, "low": 0.03197, "close": 0.03197, "volume": 5014.7, "quote_volume": 160.46542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659820000, "open": 0.03198, "high": 0.03199, "low": 0.03198, "close": 0.03199, "volume": 24854.0, "quote_volume": 795.06146, "trades": 4, "taker_buy_volume": 24854.0, "taker_buy_quote": 795.06146}, {"ts": 1767659880000, "open": 0.03195, "high": 0.03196, "low": 0.03194, "close": 0.03194, "volume": 5755.6, "quote_volume": 183.877679, "trades": 7, "taker_buy_volume": 2625.9, "taker_buy_quote": 83.883764}, {"ts": 1767659940000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 2136.3, "quote_volume": 68.190696, "trades": 2, "taker_buy_volume": 2136.3, "taker_buy_quote": 68.190696}, {"ts": 1767660000000, "open": 0.03191, "high": 0.03198, "low": 0.03191, "close": 0.03198, "volume": 7792.6, "quote_volume": 248.86291, "trades": 3, "taker_buy_volume": 6450.8, "taker_buy_quote": 206.046072}, {"ts": 1767660060000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660120000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 1465.9, "quote_volume": 46.806187, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660180000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660240000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660300000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 2696.7, "quote_volume": 86.321367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660360000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660420000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 2677.6, "quote_volume": 85.576096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660480000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660540000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660600000, "open": 0.03205, "high": 0.03206, "low": 0.03205, "close": 0.03206, "volume": 8266.2, "quote_volume": 264.94887, "trades": 4, "taker_buy_volume": 8266.2, "taker_buy_quote": 264.94887}, {"ts": 1767660660000, "open": 0.03204, "high": 0.03208, "low": 0.03204, "close": 0.03208, "volume": 12551.1, "quote_volume": 402.261932, "trades": 2, "taker_buy_volume": 12551.1, "taker_buy_quote": 402.261932}, {"ts": 1767660720000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660780000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660840000, "open": 0.03206, "high": 0.03209, "low": 0.03206, "close": 0.03209, "volume": 7171.4, "quote_volume": 230.116504, "trades": 3, "taker_buy_volume": 6714.0, "taker_buy_quote": 215.45226}, {"ts": 1767660900000, "open": 0.0321, "high": 0.03214, "low": 0.0321, "close": 0.03214, "volume": 6393.1, "quote_volume": 205.224978, "trades": 2, "taker_buy_volume": 6393.1, "taker_buy_quote": 205.224978}, {"ts": 1767660960000, "open": 0.03219, "high": 0.03222, "low": 0.03217, "close": 0.03222, "volume": 10020.8, "quote_volume": 322.633788, "trades": 5, "taker_buy_volume": 9642.1, "taker_buy_quote": 310.451009}, {"ts": 1767661020000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661080000, "open": 0.03223, "high": 0.03228, "low": 0.03223, "close": 0.03228, "volume": 115162.3, "quote_volume": 3714.9148, "trades": 13, "taker_buy_volume": 115162.3, "taker_buy_quote": 3714.9148}, {"ts": 1767661140000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 1855.9, "quote_volume": 59.908452, "trades": 2, "taker_buy_volume": 1855.9, "taker_buy_quote": 59.908452}, {"ts": 1767661200000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 3401.6, "quote_volume": 110.007744, "trades": 2, "taker_buy_volume": 3092.4, "taker_buy_quote": 100.008216}, {"ts": 1767661260000, "open": 0.03238, "high": 0.03247, "low": 0.03238, "close": 0.03247, "volume": 120844.3, "quote_volume": 3916.475802, "trades": 31, "taker_buy_volume": 59472.8, "taker_buy_quote": 1927.296836}, {"ts": 1767661320000, "open": 0.03238, "high": 0.03239, "low": 0.03238, "close": 0.03239, "volume": 1153.5, "quote_volume": 37.357977, "trades": 3, "taker_buy_volume": 1153.5, "taker_buy_quote": 37.357977}, {"ts": 1767661380000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661440000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 1101.3, "quote_volume": 35.616042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661500000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 59244.2, "quote_volume": 1913.58766, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661560000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661620000, "open": 0.03229, "high": 0.03229, "low": 0.03224, "close": 0.03227, "volume": 157275.5, "quote_volume": 5078.207373, "trades": 12, "taker_buy_volume": 15004.4, "taker_buy_quote": 484.488874}, {"ts": 1767661680000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 263.0, "quote_volume": 8.47912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661740000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 2889.3, "quote_volume": 93.151032, "trades": 3, "taker_buy_volume": 2889.3, "taker_buy_quote": 93.151032}, {"ts": 1767661800000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 1339.3, "quote_volume": 43.165639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661860000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661920000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661980000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 2131.3, "quote_volume": 68.84099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662040000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662100000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662160000, "open": 0.03234, "high": 0.03234, "low": 0.03231, "close": 0.03233, "volume": 51076.0, "quote_volume": 1651.139272, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662220000, "open": 0.0323, "high": 0.03232, "low": 0.0323, "close": 0.03232, "volume": 886.5, "quote_volume": 28.641464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662280000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662340000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662400000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 309.2, "quote_volume": 10.024264, "trades": 1, "taker_buy_volume": 309.2, "taker_buy_quote": 10.024264}, {"ts": 1767662460000, "open": 0.03244, "high": 0.03247, "low": 0.03242, "close": 0.03242, "volume": 19743.6, "quote_volume": 640.798356, "trades": 12, "taker_buy_volume": 17008.7, "taker_buy_quote": 552.107769}, {"ts": 1767662520000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662580000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662640000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 381.6, "quote_volume": 12.390552, "trades": 1, "taker_buy_volume": 381.6, "taker_buy_quote": 12.390552}, {"ts": 1767662700000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662760000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 269.5, "quote_volume": 8.75336, "trades": 1, "taker_buy_volume": 269.5, "taker_buy_quote": 8.75336}, {"ts": 1767662820000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662880000, "open": 0.03245, "high": 0.03252, "low": 0.03245, "close": 0.03252, "volume": 3655.0, "quote_volume": 118.815129, "trades": 7, "taker_buy_volume": 3279.5, "taker_buy_quote": 106.624538}, {"ts": 1767662940000, "open": 0.03256, "high": 0.03256, "low": 0.03256, "close": 0.03256, "volume": 159.7, "quote_volume": 5.199832, "trades": 1, "taker_buy_volume": 159.7, "taker_buy_quote": 5.199832}, {"ts": 1767663000000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 230.4, "quote_volume": 7.490304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663060000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 307.6, "quote_volume": 10.018532, "trades": 1, "taker_buy_volume": 307.6, "taker_buy_quote": 10.018532}, {"ts": 1767663120000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663180000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663240000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 386.0, "quote_volume": 12.54114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663300000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663360000, "open": 0.03251, "high": 0.03251, "low": 0.03249, "close": 0.03249, "volume": 1238.2, "quote_volume": 40.241594, "trades": 3, "taker_buy_volume": 614.4, "taker_buy_quote": 19.961856}, {"ts": 1767663420000, "open": 0.03248, "high": 0.03249, "low": 0.03245, "close": 0.03245, "volume": 1074.3, "quote_volume": 34.887544, "trades": 4, "taker_buy_volume": 876.0, "taker_buy_quote": 28.452709}, {"ts": 1767663480000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 306.6, "quote_volume": 9.946104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663540000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663600000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 200.0, "quote_volume": 6.49, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 6.49}, {"ts": 1767663660000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 166.0, "quote_volume": 5.38006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663720000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 313.0, "quote_volume": 10.15372, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 10.15372}, {"ts": 1767663780000, "open": 0.03242, "high": 0.03242, "low": 0.03241, "close": 0.03241, "volume": 2201.1, "quote_volume": 71.339963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663840000, "open": 0.03239, "high": 0.0324, "low": 0.03239, "close": 0.0324, "volume": 1153.3, "quote_volume": 37.359676, "trades": 3, "taker_buy_volume": 1153.3, "taker_buy_quote": 37.359676}, {"ts": 1767663900000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663960000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 563.9, "quote_volume": 18.259082, "trades": 1, "taker_buy_volume": 563.9, "taker_buy_quote": 18.259082}, {"ts": 1767664020000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664080000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 3746.7, "quote_volume": 121.280679, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 121.280679}, {"ts": 1767664140000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664200000, "open": 0.03234, "high": 0.03235, "low": 0.03231, "close": 0.03231, "volume": 7230.5, "quote_volume": 233.723565, "trades": 5, "taker_buy_volume": 3906.3, "taker_buy_quote": 126.218937}, {"ts": 1767664260000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664320000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 4808.1, "quote_volume": 155.157387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664380000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664440000, "open": 0.03223, "high": 0.03224, "low": 0.03223, "close": 0.03224, "volume": 1388.2, "quote_volume": 44.7445, "trades": 2, "taker_buy_volume": 281.4, "taker_buy_quote": 9.072336}, {"ts": 1767664500000, "open": 0.03222, "high": 0.03222, "low": 0.03221, "close": 0.03221, "volume": 24079.9, "quote_volume": 775.82333, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664560000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 12832.2, "quote_volume": 413.19684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664620000, "open": 0.03221, "high": 0.03225, "low": 0.03221, "close": 0.03225, "volume": 699.6, "quote_volume": 22.546516, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 9.9975}, {"ts": 1767664680000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664740000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664800000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 357.3, "quote_volume": 11.522925, "trades": 1, "taker_buy_volume": 357.3, "taker_buy_quote": 11.522925}, {"ts": 1767664860000, "open": 0.03224, "high": 0.03236, "low": 0.03224, "close": 0.03236, "volume": 33944.9, "quote_volume": 1096.343313, "trades": 26, "taker_buy_volume": 33944.9, "taker_buy_quote": 1096.343313}, {"ts": 1767664920000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 169.7, "quote_volume": 5.491492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664980000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 232.6, "quote_volume": 7.522284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665040000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 463.5, "quote_volume": 14.966415, "trades": 2, "taker_buy_volume": 463.5, "taker_buy_quote": 14.966415}, {"ts": 1767665100000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 3746.7, "quote_volume": 120.943476, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 120.943476}, {"ts": 1767665160000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665220000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 3746.7, "quote_volume": 120.943476, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 120.943476}, {"ts": 1767665280000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665340000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 3104.8, "quote_volume": 100.005608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665400000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665460000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665520000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 1657.6, "quote_volume": 53.490752, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 5.93768}, {"ts": 1767665580000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665640000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665700000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665760000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665820000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 414.1, "quote_volume": 13.371289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665880000, "open": 0.03231, "high": 0.03231, "low": 0.03228, "close": 0.03228, "volume": 6428.6, "quote_volume": 207.522192, "trades": 2, "taker_buy_volume": 232.8, "taker_buy_quote": 7.521768}, {"ts": 1767665940000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 278.9, "quote_volume": 9.011259, "trades": 1, "taker_buy_volume": 278.9, "taker_buy_quote": 9.011259}, {"ts": 1767666000000, "open": 0.03233, "high": 0.03234, "low": 0.03233, "close": 0.03234, "volume": 3245.5, "quote_volume": 104.957939, "trades": 2, "taker_buy_volume": 3245.5, "taker_buy_quote": 104.957939}, {"ts": 1767666060000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 308.6, "quote_volume": 9.973952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666120000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666180000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666240000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666300000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666360000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666420000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 232.2, "quote_volume": 7.520958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666480000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666540000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666600000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666660000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 231.3, "quote_volume": 7.498746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666720000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666780000, "open": 0.03244, "high": 0.03244, "low": 0.0324, "close": 0.03241, "volume": 7119.7, "quote_volume": 230.879241, "trades": 9, "taker_buy_volume": 4342.0, "taker_buy_quote": 140.85448}, {"ts": 1767666840000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 468.6, "quote_volume": 15.163896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666900000, "open": 0.03237, "high": 0.03237, "low": 0.03236, "close": 0.03236, "volume": 8935.8, "quote_volume": 289.227086, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666960000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 635.9, "quote_volume": 20.571365, "trades": 2, "taker_buy_volume": 635.9, "taker_buy_quote": 20.571365}, {"ts": 1767667020000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 508.0, "quote_volume": 16.4338, "trades": 1, "taker_buy_volume": 508.0, "taker_buy_quote": 16.4338}, {"ts": 1767667080000, "open": 0.03233, "high": 0.03233, "low": 0.03232, "close": 0.03233, "volume": 20245.6, "quote_volume": 654.447656, "trades": 3, "taker_buy_volume": 15446.4, "taker_buy_quote": 499.28952}, {"ts": 1767667140000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667200000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667260000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667320000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667380000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 231.8, "quote_volume": 7.49873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667440000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 370.3, "quote_volume": 11.975502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667500000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 482.9, "quote_volume": 15.631473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667560000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667620000, "open": 0.03232, "high": 0.03233, "low": 0.03232, "close": 0.03232, "volume": 5483.5, "quote_volume": 177.231549, "trades": 5, "taker_buy_volume": 682.9, "taker_buy_quote": 22.076157}, {"ts": 1767667680000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 1416.5, "quote_volume": 45.795445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667740000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667800000, "open": 0.03231, "high": 0.03231, "low": 0.03228, "close": 0.03228, "volume": 13750.5, "quote_volume": 444.072651, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667860000, "open": 0.03232, "high": 0.03232, "low": 0.03229, "close": 0.03229, "volume": 10338.4, "quote_volume": 333.831556, "trades": 9, "taker_buy_volume": 1559.1, "taker_buy_quote": 50.347959}, {"ts": 1767667920000, "open": 0.03229, "high": 0.03229, "low": 0.03228, "close": 0.03229, "volume": 1681.2, "quote_volume": 54.283714, "trades": 6, "taker_buy_volume": 1681.2, "taker_buy_quote": 54.283714}, {"ts": 1767667980000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668040000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 416.3, "quote_volume": 13.438164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668100000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668160000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668220000, "open": 0.03232, "high": 0.03232, "low": 0.0323, "close": 0.0323, "volume": 2892.7, "quote_volume": 93.44242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668280000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668340000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 199.2, "quote_volume": 6.440136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668400000, "open": 0.03233, "high": 0.03233, "low": 0.0323, "close": 0.0323, "volume": 4756.3, "quote_volume": 153.76649, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668460000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668520000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 9127.6, "quote_volume": 294.912756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668580000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668640000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668700000, "open": 0.03242, "high": 0.03244, "low": 0.03242, "close": 0.03244, "volume": 1770.7, "quote_volume": 57.424664, "trades": 3, "taker_buy_volume": 1770.7, "taker_buy_quote": 57.424664}, {"ts": 1767668760000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668820000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668880000, "open": 0.03246, "high": 0.03247, "low": 0.03246, "close": 0.03247, "volume": 3312.0, "quote_volume": 107.538321, "trades": 2, "taker_buy_volume": 3312.0, "taker_buy_quote": 107.538321}, {"ts": 1767668940000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 3086.3, "quote_volume": 100.366476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669000000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669060000, "open": 0.03249, "high": 0.03249, "low": 0.03248, "close": 0.03248, "volume": 6067.0, "quote_volume": 197.101399, "trades": 22, "taker_buy_volume": 1543.1, "taker_buy_quote": 50.119888}, {"ts": 1767669120000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669180000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669240000, "open": 0.03252, "high": 0.03252, "low": 0.03249, "close": 0.03249, "volume": 2286.9, "quote_volume": 74.344854, "trades": 5, "taker_buy_volume": 1229.4, "taker_buy_quote": 39.980088}, {"ts": 1767669300000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669360000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669420000, "open": 0.03251, "high": 0.03251, "low": 0.03249, "close": 0.03249, "volume": 1369.9, "quote_volume": 44.526787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669480000, "open": 0.03253, "high": 0.03253, "low": 0.03253, "close": 0.03253, "volume": 4468.4, "quote_volume": 145.357052, "trades": 3, "taker_buy_volume": 4468.4, "taker_buy_quote": 145.357052}, {"ts": 1767669540000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 276.7, "quote_volume": 9.003818, "trades": 1, "taker_buy_volume": 276.7, "taker_buy_quote": 9.003818}, {"ts": 1767669600000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 217.2, "quote_volume": 7.061172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669660000, "open": 0.03252, "high": 0.03252, "low": 0.03246, "close": 0.03246, "volume": 13796.6, "quote_volume": 448.108304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669720000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669780000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669840000, "open": 0.03241, "high": 0.03246, "low": 0.03241, "close": 0.03246, "volume": 566.7, "quote_volume": 18.376317, "trades": 2, "taker_buy_volume": 191.4, "taker_buy_quote": 6.212844}, {"ts": 1767669900000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669960000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670020000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670080000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670140000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670200000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670260000, "open": 0.03257, "high": 0.03258, "low": 0.03257, "close": 0.03258, "volume": 478.8, "quote_volume": 15.597708, "trades": 3, "taker_buy_volume": 478.8, "taker_buy_quote": 15.597708}, {"ts": 1767670320000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 3405.6, "quote_volume": 111.02256, "trades": 3, "taker_buy_volume": 3405.6, "taker_buy_quote": 111.02256}, {"ts": 1767670380000, "open": 0.03264, "high": 0.03273, "low": 0.03264, "close": 0.03265, "volume": 95202.6, "quote_volume": 3112.257946, "trades": 40, "taker_buy_volume": 89780.2, "taker_buy_quote": 2935.109425}, {"ts": 1767670440000, "open": 0.03263, "high": 0.03265, "low": 0.03262, "close": 0.03265, "volume": 11245.3, "quote_volume": 367.088192, "trades": 7, "taker_buy_volume": 10003.2, "taker_buy_quote": 326.561684}, {"ts": 1767670500000, "open": 0.03262, "high": 0.03264, "low": 0.03262, "close": 0.03264, "volume": 1545.2, "quote_volume": 50.411884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670560000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670620000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670680000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670740000, "open": 0.03271, "high": 0.03271, "low": 0.0327, "close": 0.0327, "volume": 3500.0, "quote_volume": 114.465, "trades": 6, "taker_buy_volume": 335.6, "taker_buy_quote": 10.977476}, {"ts": 1767670800000, "open": 0.03266, "high": 0.03266, "low": 0.03265, "close": 0.03266, "volume": 1902.3, "quote_volume": 62.114251, "trades": 3, "taker_buy_volume": 186.3, "taker_buy_quote": 6.084558}, {"ts": 1767670860000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 3746.7, "quote_volume": 122.404689, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 122.404689}, {"ts": 1767670920000, "open": 0.0327, "high": 0.03271, "low": 0.0327, "close": 0.03271, "volume": 26087.0, "quote_volume": 853.244601, "trades": 3, "taker_buy_volume": 26087.0, "taker_buy_quote": 853.244601}, {"ts": 1767670980000, "open": 0.03268, "high": 0.03268, "low": 0.03268, "close": 0.03268, "volume": 16796.4, "quote_volume": 548.906352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671040000, "open": 0.03268, "high": 0.03268, "low": 0.03263, "close": 0.03263, "volume": 1581.2, "quote_volume": 51.655181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671100000, "open": 0.03263, "high": 0.03263, "low": 0.03263, "close": 0.03263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671160000, "open": 0.03268, "high": 0.03268, "low": 0.03265, "close": 0.03265, "volume": 6519.4, "quote_volume": 213.027676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671220000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 658.5, "quote_volume": 21.49344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671280000, "open": 0.03262, "high": 0.03262, "low": 0.03262, "close": 0.03262, "volume": 2587.0, "quote_volume": 84.38794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671340000, "open": 0.03262, "high": 0.03262, "low": 0.03262, "close": 0.03262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671400000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 4831.3, "quote_volume": 157.50038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671460000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671520000, "open": 0.03261, "high": 0.03262, "low": 0.03261, "close": 0.03262, "volume": 4400.0, "quote_volume": 143.488496, "trades": 3, "taker_buy_volume": 4400.0, "taker_buy_quote": 143.488496}, {"ts": 1767671580000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 26584.3, "quote_volume": 866.64818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671640000, "open": 0.03259, "high": 0.03262, "low": 0.03259, "close": 0.03262, "volume": 633.8, "quote_volume": 20.666582, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 12.00416}, {"ts": 1767671700000, "open": 0.03262, "high": 0.03262, "low": 0.03262, "close": 0.03262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671760000, "open": 0.03266, "high": 0.03266, "low": 0.03265, "close": 0.03265, "volume": 1459.2, "quote_volume": 47.654064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671820000, "open": 0.03266, "high": 0.03266, "low": 0.03266, "close": 0.03266, "volume": 427.6, "quote_volume": 13.965416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671880000, "open": 0.03266, "high": 0.03266, "low": 0.03266, "close": 0.03266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671940000, "open": 0.03266, "high": 0.03266, "low": 0.03266, "close": 0.03266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672000000, "open": 0.0327, "high": 0.03274, "low": 0.0327, "close": 0.03274, "volume": 4749.6, "quote_volume": 155.409031, "trades": 7, "taker_buy_volume": 2788.8, "taker_buy_quote": 91.290871}, {"ts": 1767672060000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 1304.9, "quote_volume": 42.722426, "trades": 3, "taker_buy_volume": 1304.9, "taker_buy_quote": 42.722426}, {"ts": 1767672120000, "open": 0.03275, "high": 0.03277, "low": 0.03275, "close": 0.03277, "volume": 2647.6, "quote_volume": 86.744322, "trades": 4, "taker_buy_volume": 2647.6, "taker_buy_quote": 86.744322}, {"ts": 1767672180000, "open": 0.03276, "high": 0.03276, "low": 0.0327, "close": 0.0327, "volume": 3888.9, "quote_volume": 127.253788, "trades": 7, "taker_buy_volume": 2245.4, "taker_buy_quote": 73.488018}, {"ts": 1767672240000, "open": 0.03272, "high": 0.03272, "low": 0.03269, "close": 0.03272, "volume": 2588.3, "quote_volume": 84.676816, "trades": 4, "taker_buy_volume": 2176.3, "taker_buy_quote": 71.208536}, {"ts": 1767672300000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 1792.9, "quote_volume": 58.717475, "trades": 2, "taker_buy_volume": 1792.9, "taker_buy_quote": 58.717475}, {"ts": 1767672360000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 3042.9, "quote_volume": 99.654975, "trades": 3, "taker_buy_volume": 3042.9, "taker_buy_quote": 99.654975}, {"ts": 1767672420000, "open": 0.03271, "high": 0.03275, "low": 0.03271, "close": 0.03275, "volume": 8146.7, "quote_volume": 266.74753, "trades": 6, "taker_buy_volume": 6954.7, "taker_buy_quote": 227.728958}, {"ts": 1767672480000, "open": 0.03276, "high": 0.03276, "low": 0.03273, "close": 0.03276, "volume": 4322.6, "quote_volume": 141.567153, "trades": 6, "taker_buy_volume": 3333.8, "taker_buy_quote": 109.203729}, {"ts": 1767672540000, "open": 0.03276, "high": 0.03279, "low": 0.03274, "close": 0.03278, "volume": 4159.4, "quote_volume": 136.313778, "trades": 10, "taker_buy_volume": 2565.2, "taker_buy_quote": 84.089816}, {"ts": 1767672600000, "open": 0.03276, "high": 0.03278, "low": 0.03276, "close": 0.03277, "volume": 5543.3, "quote_volume": 181.662325, "trades": 13, "taker_buy_volume": 3089.7, "taker_buy_quote": 101.257853}, {"ts": 1767672660000, "open": 0.03281, "high": 0.03283, "low": 0.03279, "close": 0.03281, "volume": 27847.2, "quote_volume": 913.9389, "trades": 14, "taker_buy_volume": 27479.2, "taker_buy_quote": 901.87218}, {"ts": 1767672720000, "open": 0.03281, "high": 0.03282, "low": 0.03277, "close": 0.0328, "volume": 6917.1, "quote_volume": 226.874475, "trades": 8, "taker_buy_volume": 5143.4, "taker_buy_quote": 168.750326}, {"ts": 1767672780000, "open": 0.03282, "high": 0.03283, "low": 0.03281, "close": 0.03283, "volume": 4736.4, "quote_volume": 155.457462, "trades": 4, "taker_buy_volume": 4736.4, "taker_buy_quote": 155.457462}, {"ts": 1767672840000, "open": 0.03283, "high": 0.03284, "low": 0.0328, "close": 0.03283, "volume": 13816.8, "quote_volume": 453.670631, "trades": 10, "taker_buy_volume": 13401.5, "taker_buy_quote": 440.048791}, {"ts": 1767672900000, "open": 0.03284, "high": 0.03287, "low": 0.03282, "close": 0.03287, "volume": 5534.4, "quote_volume": 181.853547, "trades": 9, "taker_buy_volume": 5230.5, "taker_buy_quote": 171.879549}, {"ts": 1767672960000, "open": 0.03287, "high": 0.03292, "low": 0.03287, "close": 0.03287, "volume": 24484.4, "quote_volume": 805.069882, "trades": 14, "taker_buy_volume": 22655.4, "taker_buy_quote": 744.939515}, {"ts": 1767673020000, "open": 0.03291, "high": 0.03291, "low": 0.03286, "close": 0.03289, "volume": 27986.3, "quote_volume": 920.278883, "trades": 14, "taker_buy_volume": 4819.7, "taker_buy_quote": 158.570069}, {"ts": 1767673080000, "open": 0.03286, "high": 0.03289, "low": 0.03284, "close": 0.03284, "volume": 4363.4, "quote_volume": 143.474613, "trades": 8, "taker_buy_volume": 3742.4, "taker_buy_quote": 123.077553}, {"ts": 1767673140000, "open": 0.03285, "high": 0.03289, "low": 0.03285, "close": 0.03289, "volume": 5983.3, "quote_volume": 196.713332, "trades": 7, "taker_buy_volume": 5983.3, "taker_buy_quote": 196.713332}, {"ts": 1767673200000, "open": 0.03287, "high": 0.03295, "low": 0.03287, "close": 0.03291, "volume": 20692.6, "quote_volume": 681.175528, "trades": 22, "taker_buy_volume": 16140.1, "taker_buy_quote": 531.369015}, {"ts": 1767673260000, "open": 0.03291, "high": 0.03295, "low": 0.03291, "close": 0.03295, "volume": 7439.7, "quote_volume": 245.02307, "trades": 11, "taker_buy_volume": 5639.7, "taker_buy_quote": 185.78507}, {"ts": 1767673320000, "open": 0.03294, "high": 0.03295, "low": 0.03292, "close": 0.03293, "volume": 15384.7, "quote_volume": 506.69855, "trades": 16, "taker_buy_volume": 9012.1, "taker_buy_quote": 296.794966}, {"ts": 1767673380000, "open": 0.03294, "high": 0.033, "low": 0.03294, "close": 0.03299, "volume": 16052.9, "quote_volume": 529.443606, "trades": 34, "taker_buy_volume": 12756.3, "taker_buy_quote": 420.805922}, {"ts": 1767673440000, "open": 0.03299, "high": 0.03299, "low": 0.03294, "close": 0.03297, "volume": 8798.1, "quote_volume": 290.143493, "trades": 13, "taker_buy_volume": 8107.0, "taker_buy_quote": 267.371381}, {"ts": 1767673500000, "open": 0.03296, "high": 0.03296, "low": 0.03292, "close": 0.03295, "volume": 5698.7, "quote_volume": 187.792475, "trades": 7, "taker_buy_volume": 5509.4, "taker_buy_quote": 181.560719}, {"ts": 1767673560000, "open": 0.03295, "high": 0.03297, "low": 0.03292, "close": 0.03294, "volume": 11731.8, "quote_volume": 386.473132, "trades": 17, "taker_buy_volume": 10609.9, "taker_buy_quote": 349.517746}, {"ts": 1767673620000, "open": 0.03295, "high": 0.03296, "low": 0.03289, "close": 0.03293, "volume": 77684.3, "quote_volume": 2556.142117, "trades": 26, "taker_buy_volume": 13207.9, "taker_buy_quote": 434.863185}, {"ts": 1767673680000, "open": 0.03293, "high": 0.03294, "low": 0.03291, "close": 0.03293, "volume": 7148.8, "quote_volume": 235.429697, "trades": 10, "taker_buy_volume": 6278.9, "taker_buy_quote": 206.801288}, {"ts": 1767673740000, "open": 0.03293, "high": 0.03295, "low": 0.03293, "close": 0.03295, "volume": 7736.9, "quote_volume": 254.897481, "trades": 9, "taker_buy_volume": 7736.9, "taker_buy_quote": 254.897481}, {"ts": 1767673800000, "open": 0.03294, "high": 0.03295, "low": 0.03294, "close": 0.03295, "volume": 6756.0, "quote_volume": 222.589166, "trades": 7, "taker_buy_volume": 6756.0, "taker_buy_quote": 222.589166}, {"ts": 1767673860000, "open": 0.03295, "high": 0.03299, "low": 0.03295, "close": 0.03297, "volume": 6102.5, "quote_volume": 201.255295, "trades": 6, "taker_buy_volume": 6102.5, "taker_buy_quote": 201.255295}, {"ts": 1767673920000, "open": 0.03297, "high": 0.03299, "low": 0.03296, "close": 0.03299, "volume": 8583.9, "quote_volume": 283.067724, "trades": 13, "taker_buy_volume": 7370.4, "taker_buy_quote": 243.070764}, {"ts": 1767673980000, "open": 0.03298, "high": 0.03298, "low": 0.03297, "close": 0.03297, "volume": 9503.4, "quote_volume": 313.397274, "trades": 12, "taker_buy_volume": 9503.4, "taker_buy_quote": 313.397274}, {"ts": 1767674040000, "open": 0.03297, "high": 0.03297, "low": 0.03293, "close": 0.03295, "volume": 7356.8, "quote_volume": 242.45643, "trades": 8, "taker_buy_volume": 7019.1, "taker_buy_quote": 231.335969}, {"ts": 1767674100000, "open": 0.03295, "high": 0.03296, "low": 0.03295, "close": 0.03296, "volume": 4182.4, "quote_volume": 137.849189, "trades": 7, "taker_buy_volume": 4182.4, "taker_buy_quote": 137.849189}, {"ts": 1767674160000, "open": 0.03296, "high": 0.03296, "low": 0.03293, "close": 0.03294, "volume": 6983.0, "quote_volume": 230.123457, "trades": 7, "taker_buy_volume": 6642.9, "taker_buy_quote": 218.923964}, {"ts": 1767674220000, "open": 0.03295, "high": 0.03298, "low": 0.03295, "close": 0.03297, "volume": 16521.3, "quote_volume": 544.678441, "trades": 13, "taker_buy_volume": 16521.3, "taker_buy_quote": 544.678441}, {"ts": 1767674280000, "open": 0.03297, "high": 0.03298, "low": 0.03294, "close": 0.03294, "volume": 7436.8, "quote_volume": 245.122955, "trades": 13, "taker_buy_volume": 4533.8, "taker_buy_quote": 149.487401}, {"ts": 1767674340000, "open": 0.03296, "high": 0.03296, "low": 0.03293, "close": 0.03293, "volume": 5635.5, "quote_volume": 185.667585, "trades": 6, "taker_buy_volume": 5635.5, "taker_buy_quote": 185.667585}, {"ts": 1767674400000, "open": 0.03296, "high": 0.03297, "low": 0.03296, "close": 0.03297, "volume": 4127.3, "quote_volume": 136.039614, "trades": 5, "taker_buy_volume": 4127.3, "taker_buy_quote": 136.039614}, {"ts": 1767674460000, "open": 0.03297, "high": 0.03301, "low": 0.03296, "close": 0.033, "volume": 187932.1, "quote_volume": 6201.27864, "trades": 29, "taker_buy_volume": 46637.1, "taker_buy_quote": 1538.792408}, {"ts": 1767674520000, "open": 0.03301, "high": 0.03302, "low": 0.03301, "close": 0.03302, "volume": 90223.3, "quote_volume": 2979.085818, "trades": 15, "taker_buy_volume": 27456.4, "taker_buy_quote": 906.52278}, {"ts": 1767674580000, "open": 0.03299, "high": 0.03302, "low": 0.03298, "close": 0.03301, "volume": 8891.3, "quote_volume": 293.472392, "trades": 12, "taker_buy_volume": 6621.2, "taker_buy_quote": 218.595472}, {"ts": 1767674640000, "open": 0.03301, "high": 0.03304, "low": 0.03297, "close": 0.03304, "volume": 3972.0, "quote_volume": 131.156889, "trades": 5, "taker_buy_volume": 3645.9, "taker_buy_quote": 120.405372}, {"ts": 1767674700000, "open": 0.03303, "high": 0.03307, "low": 0.033, "close": 0.03307, "volume": 10830.7, "quote_volume": 357.781209, "trades": 18, "taker_buy_volume": 3580.1, "taker_buy_quote": 118.369359}, {"ts": 1767674760000, "open": 0.03304, "high": 0.03308, "low": 0.03304, "close": 0.03308, "volume": 7766.1, "quote_volume": 256.814356, "trades": 9, "taker_buy_volume": 5560.3, "taker_buy_quote": 183.934724}, {"ts": 1767674820000, "open": 0.03306, "high": 0.03306, "low": 0.03301, "close": 0.03301, "volume": 3763.7, "quote_volume": 124.385405, "trades": 8, "taker_buy_volume": 3013.1, "taker_buy_quote": 99.602833}, {"ts": 1767674880000, "open": 0.03304, "high": 0.03304, "low": 0.03302, "close": 0.03302, "volume": 6221.5, "quote_volume": 205.505638, "trades": 17, "taker_buy_volume": 6221.5, "taker_buy_quote": 205.505638}, {"ts": 1767674940000, "open": 0.03302, "high": 0.03303, "low": 0.03301, "close": 0.03303, "volume": 22426.3, "quote_volume": 740.707767, "trades": 14, "taker_buy_volume": 22229.1, "taker_buy_quote": 734.198195}, {"ts": 1767675000000, "open": 0.03304, "high": 0.03304, "low": 0.03301, "close": 0.03302, "volume": 5225.3, "quote_volume": 172.559308, "trades": 6, "taker_buy_volume": 4764.5, "taker_buy_quote": 157.3483}, {"ts": 1767675060000, "open": 0.03301, "high": 0.03303, "low": 0.03301, "close": 0.03301, "volume": 33624.3, "quote_volume": 1109.948687, "trades": 12, "taker_buy_volume": 4110.7, "taker_buy_quote": 135.704751}, {"ts": 1767675120000, "open": 0.03301, "high": 0.03302, "low": 0.03301, "close": 0.03302, "volume": 5773.0, "quote_volume": 190.605266, "trades": 8, "taker_buy_volume": 5161.1, "taker_buy_quote": 170.406447}, {"ts": 1767675180000, "open": 0.03302, "high": 0.03305, "low": 0.03302, "close": 0.03302, "volume": 7402.0, "quote_volume": 244.490072, "trades": 10, "taker_buy_volume": 6327.7, "taker_buy_quote": 209.016686}, {"ts": 1767675240000, "open": 0.03304, "high": 0.03305, "low": 0.03304, "close": 0.03305, "volume": 4228.1, "quote_volume": 139.726585, "trades": 9, "taker_buy_volume": 4228.1, "taker_buy_quote": 139.726585}, {"ts": 1767675300000, "open": 0.03305, "high": 0.03308, "low": 0.03305, "close": 0.03306, "volume": 5622.6, "quote_volume": 185.902245, "trades": 12, "taker_buy_volume": 4083.4, "taker_buy_quote": 135.016293}, {"ts": 1767675360000, "open": 0.03308, "high": 0.03308, "low": 0.03306, "close": 0.03307, "volume": 3498.8, "quote_volume": 115.695239, "trades": 3, "taker_buy_volume": 3498.8, "taker_buy_quote": 115.695239}, {"ts": 1767675420000, "open": 0.03307, "high": 0.03309, "low": 0.03305, "close": 0.03309, "volume": 8115.2, "quote_volume": 268.385478, "trades": 9, "taker_buy_volume": 6459.5, "taker_buy_quote": 213.652563}, {"ts": 1767675480000, "open": 0.03308, "high": 0.03309, "low": 0.03304, "close": 0.03304, "volume": 5020.6, "quote_volume": 165.997381, "trades": 8, "taker_buy_volume": 3220.6, "taker_buy_quote": 106.525381}, {"ts": 1767675540000, "open": 0.03304, "high": 0.03305, "low": 0.03304, "close": 0.03304, "volume": 5153.7, "quote_volume": 170.306736, "trades": 9, "taker_buy_volume": 4548.4, "taker_buy_quote": 150.307624}, {"ts": 1767675600000, "open": 0.03303, "high": 0.03303, "low": 0.03303, "close": 0.03303, "volume": 4291.4, "quote_volume": 141.744942, "trades": 4, "taker_buy_volume": 4291.4, "taker_buy_quote": 141.744942}, {"ts": 1767675660000, "open": 0.03303, "high": 0.03305, "low": 0.03303, "close": 0.03303, "volume": 28797.7, "quote_volume": 951.656811, "trades": 12, "taker_buy_volume": 27889.7, "taker_buy_quote": 921.665571}, {"ts": 1767675720000, "open": 0.03301, "high": 0.03305, "low": 0.03301, "close": 0.03303, "volume": 5807.4, "quote_volume": 191.851937, "trades": 8, "taker_buy_volume": 5147.3, "taker_buy_quote": 170.062036}, {"ts": 1767675780000, "open": 0.03299, "high": 0.03303, "low": 0.03299, "close": 0.03302, "volume": 10856.8, "quote_volume": 358.325747, "trades": 15, "taker_buy_volume": 5929.6, "taker_buy_quote": 195.777419}, {"ts": 1767675840000, "open": 0.03301, "high": 0.03303, "low": 0.03301, "close": 0.03303, "volume": 4434.7, "quote_volume": 146.442095, "trades": 5, "taker_buy_volume": 4434.7, "taker_buy_quote": 146.442095}, {"ts": 1767675900000, "open": 0.03303, "high": 0.03303, "low": 0.03301, "close": 0.03302, "volume": 4083.4, "quote_volume": 134.8498, "trades": 5, "taker_buy_volume": 4083.4, "taker_buy_quote": 134.8498}, {"ts": 1767675960000, "open": 0.03305, "high": 0.03306, "low": 0.03305, "close": 0.03306, "volume": 19197.1, "quote_volume": 634.4797, "trades": 9, "taker_buy_volume": 19197.1, "taker_buy_quote": 634.4797}, {"ts": 1767676020000, "open": 0.03305, "high": 0.03305, "low": 0.03302, "close": 0.03302, "volume": 6327.1, "quote_volume": 208.989857, "trades": 6, "taker_buy_volume": 6327.1, "taker_buy_quote": 208.989857}, {"ts": 1767676080000, "open": 0.03302, "high": 0.03312, "low": 0.03302, "close": 0.03311, "volume": 62288.3, "quote_volume": 2060.605559, "trades": 34, "taker_buy_volume": 56901.5, "taker_buy_quote": 1882.402716}, {"ts": 1767676140000, "open": 0.03308, "high": 0.03309, "low": 0.03308, "close": 0.03309, "volume": 12173.4, "quote_volume": 402.723486, "trades": 11, "taker_buy_volume": 12173.4, "taker_buy_quote": 402.723486}, {"ts": 1767676200000, "open": 0.03305, "high": 0.03312, "low": 0.03305, "close": 0.03312, "volume": 5128.5, "quote_volume": 169.746598, "trades": 9, "taker_buy_volume": 4523.3, "taker_buy_quote": 149.744738}, {"ts": 1767676260000, "open": 0.03309, "high": 0.03318, "low": 0.03309, "close": 0.03313, "volume": 20505.6, "quote_volume": 679.043835, "trades": 20, "taker_buy_volume": 14220.0, "taker_buy_quote": 470.840405}, {"ts": 1767676320000, "open": 0.03315, "high": 0.03316, "low": 0.03313, "close": 0.03316, "volume": 22086.4, "quote_volume": 732.358888, "trades": 9, "taker_buy_volume": 8527.9, "taker_buy_quote": 282.766093}, {"ts": 1767676380000, "open": 0.03316, "high": 0.03319, "low": 0.03315, "close": 0.03319, "volume": 26588.8, "quote_volume": 881.795211, "trades": 15, "taker_buy_volume": 23718.1, "taker_buy_quote": 786.588678}, {"ts": 1767676440000, "open": 0.03318, "high": 0.03322, "low": 0.03318, "close": 0.0332, "volume": 2523.1, "quote_volume": 83.78848, "trades": 4, "taker_buy_volume": 2257.2, "taker_buy_quote": 74.965918}, {"ts": 1767676500000, "open": 0.03317, "high": 0.03321, "low": 0.03314, "close": 0.03319, "volume": 27641.0, "quote_volume": 916.465959, "trades": 10, "taker_buy_volume": 25841.0, "taker_buy_quote": 856.759959}, {"ts": 1767676560000, "open": 0.03317, "high": 0.03317, "low": 0.03313, "close": 0.03313, "volume": 9532.8, "quote_volume": 315.893768, "trades": 8, "taker_buy_volume": 1802.6, "taker_buy_quote": 59.792242}, {"ts": 1767676620000, "open": 0.03316, "high": 0.03316, "low": 0.03311, "close": 0.03314, "volume": 3145.5, "quote_volume": 104.2545, "trades": 4, "taker_buy_volume": 2686.7, "taker_buy_quote": 89.063632}, {"ts": 1767676680000, "open": 0.03311, "high": 0.03311, "low": 0.0331, "close": 0.0331, "volume": 15541.5, "quote_volume": 514.433865, "trades": 10, "taker_buy_volume": 1946.4, "taker_buy_quote": 64.436055}, {"ts": 1767676740000, "open": 0.0331, "high": 0.03318, "low": 0.0331, "close": 0.03318, "volume": 27021.9, "quote_volume": 895.397411, "trades": 12, "taker_buy_volume": 27021.9, "taker_buy_quote": 895.397411}, {"ts": 1767676800000, "open": 0.03316, "high": 0.03319, "low": 0.03316, "close": 0.03319, "volume": 2630.0, "quote_volume": 87.271869, "trades": 3, "taker_buy_volume": 2359.8, "taker_buy_quote": 78.312037}, {"ts": 1767676860000, "open": 0.03312, "high": 0.03313, "low": 0.03312, "close": 0.03313, "volume": 1980.9, "quote_volume": 65.61341, "trades": 2, "taker_buy_volume": 1980.9, "taker_buy_quote": 65.61341}, {"ts": 1767676920000, "open": 0.03313, "high": 0.03313, "low": 0.0331, "close": 0.0331, "volume": 13516.2, "quote_volume": 447.650434, "trades": 10, "taker_buy_volume": 11573.8, "taker_buy_quote": 383.356994}, {"ts": 1767676980000, "open": 0.03316, "high": 0.03317, "low": 0.03314, "close": 0.03315, "volume": 2745.8, "quote_volume": 91.047391, "trades": 6, "taker_buy_volume": 1498.5, "taker_buy_quote": 49.697224}, {"ts": 1767677040000, "open": 0.03318, "high": 0.03319, "low": 0.03314, "close": 0.03317, "volume": 2492.3, "quote_volume": 82.673755, "trades": 5, "taker_buy_volume": 2060.3, "taker_buy_quote": 68.357275}, {"ts": 1767677100000, "open": 0.03313, "high": 0.03313, "low": 0.03311, "close": 0.03311, "volume": 10026.7, "quote_volume": 332.140217, "trades": 7, "taker_buy_volume": 3085.7, "taker_buy_quote": 102.184887}, {"ts": 1767677160000, "open": 0.03308, "high": 0.03309, "low": 0.03304, "close": 0.03305, "volume": 6384.5, "quote_volume": 211.129539, "trades": 10, "taker_buy_volume": 4030.1, "taker_buy_quote": 133.32822}, {"ts": 1767677220000, "open": 0.03308, "high": 0.03313, "low": 0.03308, "close": 0.03313, "volume": 3165.8, "quote_volume": 104.773607, "trades": 6, "taker_buy_volume": 1956.7, "taker_buy_quote": 64.756851}, {"ts": 1767677280000, "open": 0.03312, "high": 0.03314, "low": 0.03311, "close": 0.03314, "volume": 3917.5, "quote_volume": 129.760628, "trades": 8, "taker_buy_volume": 3917.5, "taker_buy_quote": 129.760628}, {"ts": 1767677340000, "open": 0.03312, "high": 0.03312, "low": 0.03312, "close": 0.03312, "volume": 837.8, "quote_volume": 27.747936, "trades": 1, "taker_buy_volume": 837.8, "taker_buy_quote": 27.747936}, {"ts": 1767677400000, "open": 0.03311, "high": 0.0332, "low": 0.03311, "close": 0.03317, "volume": 7708.9, "quote_volume": 255.591559, "trades": 13, "taker_buy_volume": 5513.2, "taker_buy_quote": 182.76019}, {"ts": 1767677460000, "open": 0.0332, "high": 0.0332, "low": 0.0332, "close": 0.0332, "volume": 1550.8, "quote_volume": 51.48656, "trades": 2, "taker_buy_volume": 1550.8, "taker_buy_quote": 51.48656}, {"ts": 1767677520000, "open": 0.03319, "high": 0.03319, "low": 0.03318, "close": 0.03319, "volume": 8778.5, "quote_volume": 291.298127, "trades": 3, "taker_buy_volume": 8778.5, "taker_buy_quote": 291.298127}, {"ts": 1767677580000, "open": 0.03316, "high": 0.03316, "low": 0.03313, "close": 0.03314, "volume": 68819.1, "quote_volume": 2280.740007, "trades": 16, "taker_buy_volume": 1265.1, "taker_buy_quote": 41.925414}, {"ts": 1767677640000, "open": 0.03308, "high": 0.03312, "low": 0.03308, "close": 0.03311, "volume": 36910.8, "quote_volume": 1222.049601, "trades": 12, "taker_buy_volume": 25150.2, "taker_buy_quote": 832.674732}, {"ts": 1767677700000, "open": 0.03309, "high": 0.0331, "low": 0.03308, "close": 0.0331, "volume": 3217.6, "quote_volume": 106.474606, "trades": 4, "taker_buy_volume": 3217.6, "taker_buy_quote": 106.474606}, {"ts": 1767677760000, "open": 0.03308, "high": 0.03308, "low": 0.03307, "close": 0.03307, "volume": 1974.8, "quote_volume": 65.319784, "trades": 7, "taker_buy_volume": 1974.8, "taker_buy_quote": 65.319784}, {"ts": 1767677820000, "open": 0.03304, "high": 0.03304, "low": 0.03301, "close": 0.03301, "volume": 2466.2, "quote_volume": 81.454439, "trades": 4, "taker_buy_volume": 2466.2, "taker_buy_quote": 81.454439}, {"ts": 1767677880000, "open": 0.03299, "high": 0.03309, "low": 0.03298, "close": 0.03305, "volume": 70962.7, "quote_volume": 2343.996209, "trades": 27, "taker_buy_volume": 67021.6, "taker_buy_quote": 2213.924732}, {"ts": 1767677940000, "open": 0.03304, "high": 0.03304, "low": 0.03299, "close": 0.03303, "volume": 42638.4, "quote_volume": 1407.796208, "trades": 14, "taker_buy_volume": 1412.5, "taker_buy_quote": 46.654875}, {"ts": 1767678000000, "open": 0.03303, "high": 0.03303, "low": 0.03299, "close": 0.03299, "volume": 4951.9, "quote_volume": 163.438941, "trades": 5, "taker_buy_volume": 4951.9, "taker_buy_quote": 163.438941}, {"ts": 1767678060000, "open": 0.03294, "high": 0.03296, "low": 0.03279, "close": 0.03294, "volume": 291207.7, "quote_volume": 9582.936284, "trades": 51, "taker_buy_volume": 213495.2, "taker_buy_quote": 7029.504367}, {"ts": 1767678120000, "open": 0.03295, "high": 0.03296, "low": 0.03294, "close": 0.03294, "volume": 7454.1, "quote_volume": 245.617588, "trades": 6, "taker_buy_volume": 7454.1, "taker_buy_quote": 245.617588}, {"ts": 1767678180000, "open": 0.03294, "high": 0.03299, "low": 0.03294, "close": 0.03299, "volume": 2598.2, "quote_volume": 85.654983, "trades": 2, "taker_buy_volume": 2598.2, "taker_buy_quote": 85.654983}, {"ts": 1767678240000, "open": 0.03299, "high": 0.03301, "low": 0.03299, "close": 0.033, "volume": 16126.8, "quote_volume": 532.299597, "trades": 7, "taker_buy_volume": 16126.8, "taker_buy_quote": 532.299597}, {"ts": 1767678300000, "open": 0.03299, "high": 0.03299, "low": 0.03293, "close": 0.03293, "volume": 2382.2, "quote_volume": 78.537032, "trades": 4, "taker_buy_volume": 2200.3, "taker_buy_quote": 72.539789}, {"ts": 1767678360000, "open": 0.03295, "high": 0.03299, "low": 0.03295, "close": 0.03299, "volume": 14928.7, "quote_volume": 492.053459, "trades": 7, "taker_buy_volume": 14928.7, "taker_buy_quote": 492.053459}, {"ts": 1767678420000, "open": 0.03299, "high": 0.03299, "low": 0.03296, "close": 0.03296, "volume": 5210.0, "quote_volume": 171.78883, "trades": 9, "taker_buy_volume": 5018.0, "taker_buy_quote": 165.46051}, {"ts": 1767678480000, "open": 0.03298, "high": 0.03298, "low": 0.03288, "close": 0.03289, "volume": 47227.5, "quote_volume": 1555.865678, "trades": 12, "taker_buy_volume": 1581.7, "taker_buy_quote": 52.083763}, {"ts": 1767678540000, "open": 0.03295, "high": 0.03297, "low": 0.03292, "close": 0.03297, "volume": 3388.2, "quote_volume": 111.616535, "trades": 8, "taker_buy_volume": 2158.1, "taker_buy_quote": 71.121643}, {"ts": 1767678600000, "open": 0.03296, "high": 0.03297, "low": 0.03295, "close": 0.03295, "volume": 7481.0, "quote_volume": 246.525076, "trades": 5, "taker_buy_volume": 7481.0, "taker_buy_quote": 246.525076}, {"ts": 1767678660000, "open": 0.03303, "high": 0.03303, "low": 0.03302, "close": 0.03302, "volume": 2407.1, "quote_volume": 79.496256, "trades": 2, "taker_buy_volume": 2407.1, "taker_buy_quote": 79.496256}, {"ts": 1767678720000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 2907.5, "quote_volume": 96.00565, "trades": 2, "taker_buy_volume": 2907.5, "taker_buy_quote": 96.00565}, {"ts": 1767678780000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 984.6, "quote_volume": 32.481954, "trades": 2, "taker_buy_volume": 984.6, "taker_buy_quote": 32.481954}, {"ts": 1767678840000, "open": 0.033, "high": 0.03303, "low": 0.03299, "close": 0.03303, "volume": 3310.8, "quote_volume": 109.295761, "trades": 5, "taker_buy_volume": 3064.8, "taker_buy_quote": 101.180221}, {"ts": 1767678900000, "open": 0.03301, "high": 0.03301, "low": 0.03296, "close": 0.03299, "volume": 27621.3, "quote_volume": 910.612071, "trades": 9, "taker_buy_volume": 2317.9, "taker_buy_quote": 76.485749}, {"ts": 1767678960000, "open": 0.03297, "high": 0.03297, "low": 0.03295, "close": 0.03295, "volume": 3618.2, "quote_volume": 119.250734, "trades": 4, "taker_buy_volume": 3163.0, "taker_buy_quote": 104.251894}, {"ts": 1767679020000, "open": 0.03292, "high": 0.03295, "low": 0.03292, "close": 0.03295, "volume": 1632.6, "quote_volume": 53.782371, "trades": 2, "taker_buy_volume": 1239.3, "taker_buy_quote": 40.834935}, {"ts": 1767679080000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 717.4, "quote_volume": 23.63833, "trades": 1, "taker_buy_volume": 717.4, "taker_buy_quote": 23.63833}, {"ts": 1767679140000, "open": 0.03291, "high": 0.03291, "low": 0.0329, "close": 0.0329, "volume": 41849.0, "quote_volume": 1377.07052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679200000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679260000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679320000, "open": 0.03293, "high": 0.03295, "low": 0.03286, "close": 0.03286, "volume": 12866.7, "quote_volume": 423.4874, "trades": 6, "taker_buy_volume": 9823.2, "taker_buy_quote": 323.47799}, {"ts": 1767679380000, "open": 0.03286, "high": 0.03286, "low": 0.03282, "close": 0.03286, "volume": 23511.1, "quote_volume": 772.526026, "trades": 5, "taker_buy_volume": 157.4, "taker_buy_quote": 5.172164}, {"ts": 1767679440000, "open": 0.03286, "high": 0.03298, "low": 0.03286, "close": 0.03298, "volume": 24590.7, "quote_volume": 809.324424, "trades": 15, "taker_buy_volume": 24590.7, "taker_buy_quote": 809.324424}, {"ts": 1767679500000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 607.0, "quote_volume": 19.99458, "trades": 3, "taker_buy_volume": 607.0, "taker_buy_quote": 19.99458}, {"ts": 1767679560000, "open": 0.03288, "high": 0.0329, "low": 0.03288, "close": 0.0329, "volume": 1396.7, "quote_volume": 45.938996, "trades": 7, "taker_buy_volume": 942.0, "taker_buy_quote": 30.98846}, {"ts": 1767679620000, "open": 0.03289, "high": 0.03289, "low": 0.03287, "close": 0.03287, "volume": 5777.2, "quote_volume": 189.922593, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679680000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 182.7, "quote_volume": 6.003522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679740000, "open": 0.03289, "high": 0.03289, "low": 0.03284, "close": 0.03284, "volume": 5341.1, "quote_volume": 175.439079, "trades": 2, "taker_buy_volume": 747.1, "taker_buy_quote": 24.572119}, {"ts": 1767679800000, "open": 0.03283, "high": 0.03283, "low": 0.03273, "close": 0.03273, "volume": 316755.2, "quote_volume": 10387.934098, "trades": 32, "taker_buy_volume": 109673.3, "taker_buy_quote": 3597.343588}, {"ts": 1767679860000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679920000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679980000, "open": 0.03276, "high": 0.03276, "low": 0.03276, "close": 0.03276, "volume": 3051.2, "quote_volume": 99.957312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680040000, "open": 0.03276, "high": 0.03276, "low": 0.03276, "close": 0.03276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680100000, "open": 0.03276, "high": 0.03277, "low": 0.03275, "close": 0.03277, "volume": 15158.0, "quote_volume": 496.476005, "trades": 6, "taker_buy_volume": 701.9, "taker_buy_quote": 23.001263}, {"ts": 1767680160000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 2816.7, "quote_volume": 92.218758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680220000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 3835.4, "quote_volume": 125.570996, "trades": 4, "taker_buy_volume": 2492.1, "taker_buy_quote": 81.591354}, {"ts": 1767680280000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680340000, "open": 0.03266, "high": 0.03267, "low": 0.03258, "close": 0.03258, "volume": 55291.7, "quote_volume": 1803.444426, "trades": 25, "taker_buy_volume": 5130.7, "taker_buy_quote": 167.553355}, {"ts": 1767680400000, "open": 0.03263, "high": 0.03263, "low": 0.03263, "close": 0.03263, "volume": 1679.8, "quote_volume": 54.811874, "trades": 2, "taker_buy_volume": 337.9, "taker_buy_quote": 11.025677}, {"ts": 1767680460000, "open": 0.03264, "high": 0.03264, "low": 0.0326, "close": 0.0326, "volume": 5161.2, "quote_volume": 168.263056, "trades": 3, "taker_buy_volume": 198.4, "taker_buy_quote": 6.475776}, {"ts": 1767680520000, "open": 0.03265, "high": 0.03266, "low": 0.03265, "close": 0.03266, "volume": 19257.3, "quote_volume": 628.793418, "trades": 3, "taker_buy_volume": 19257.3, "taker_buy_quote": 628.793418}, {"ts": 1767680580000, "open": 0.03263, "high": 0.03264, "low": 0.03263, "close": 0.03264, "volume": 1235.2, "quote_volume": 40.314576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680640000, "open": 0.03261, "high": 0.03261, "low": 0.03261, "close": 0.03261, "volume": 434.9, "quote_volume": 14.182089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680700000, "open": 0.03261, "high": 0.03261, "low": 0.03261, "close": 0.03261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680760000, "open": 0.03266, "high": 0.03266, "low": 0.03266, "close": 0.03266, "volume": 173.5, "quote_volume": 5.66651, "trades": 1, "taker_buy_volume": 173.5, "taker_buy_quote": 5.66651}, {"ts": 1767680820000, "open": 0.03266, "high": 0.03266, "low": 0.03266, "close": 0.03266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680880000, "open": 0.0327, "high": 0.0327, "low": 0.03269, "close": 0.03269, "volume": 1093.7, "quote_volume": 35.75484, "trades": 2, "taker_buy_volume": 1093.7, "taker_buy_quote": 35.75484}, {"ts": 1767680940000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681000000, "open": 0.0327, "high": 0.03273, "low": 0.0327, "close": 0.03273, "volume": 4687.6, "quote_volume": 153.418731, "trades": 3, "taker_buy_volume": 3269.5, "taker_buy_quote": 107.004318}, {"ts": 1767681060000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 166.2, "quote_volume": 5.446374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681120000, "open": 0.03281, "high": 0.03281, "low": 0.0328, "close": 0.0328, "volume": 10385.2, "quote_volume": 340.698917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681180000, "open": 0.03284, "high": 0.03284, "low": 0.03284, "close": 0.03284, "volume": 1360.6, "quote_volume": 44.682104, "trades": 1, "taker_buy_volume": 1360.6, "taker_buy_quote": 44.682104}, {"ts": 1767681240000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 1940.8, "quote_volume": 63.697056, "trades": 1, "taker_buy_volume": 1940.8, "taker_buy_quote": 63.697056}, {"ts": 1767681300000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681360000, "open": 0.03278, "high": 0.03278, "low": 0.03278, "close": 0.03278, "volume": 1392.5, "quote_volume": 45.64615, "trades": 1, "taker_buy_volume": 1392.5, "taker_buy_quote": 45.64615}, {"ts": 1767681420000, "open": 0.03275, "high": 0.03278, "low": 0.03275, "close": 0.03278, "volume": 4928.6, "quote_volume": 161.552983, "trades": 2, "taker_buy_volume": 4711.1, "taker_buy_quote": 154.429858}, {"ts": 1767681480000, "open": 0.03278, "high": 0.03278, "low": 0.03278, "close": 0.03278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681540000, "open": 0.03286, "high": 0.0329, "low": 0.03286, "close": 0.0329, "volume": 16603.7, "quote_volume": 545.802262, "trades": 5, "taker_buy_volume": 16603.7, "taker_buy_quote": 545.802262}, {"ts": 1767681600000, "open": 0.03292, "high": 0.03298, "low": 0.03292, "close": 0.03294, "volume": 18182.2, "quote_volume": 598.969486, "trades": 14, "taker_buy_volume": 17193.6, "taker_buy_quote": 566.388333}, {"ts": 1767681660000, "open": 0.03294, "high": 0.03294, "low": 0.0329, "close": 0.0329, "volume": 45287.9, "quote_volume": 1490.662321, "trades": 11, "taker_buy_volume": 6211.8, "taker_buy_quote": 204.616692}, {"ts": 1767681720000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681780000, "open": 0.03289, "high": 0.03299, "low": 0.03289, "close": 0.03295, "volume": 15366.8, "quote_volume": 506.375541, "trades": 12, "taker_buy_volume": 13977.6, "taker_buy_quote": 460.637401}, {"ts": 1767681840000, "open": 0.0329, "high": 0.03299, "low": 0.0329, "close": 0.03295, "volume": 16522.1, "quote_volume": 544.164531, "trades": 12, "taker_buy_volume": 6848.7, "taker_buy_quote": 225.574071}, {"ts": 1767681900000, "open": 0.03295, "high": 0.03295, "low": 0.03293, "close": 0.03294, "volume": 15500.7, "quote_volume": 510.537936, "trades": 12, "taker_buy_volume": 2877.4, "taker_buy_quote": 94.787626}, {"ts": 1767681960000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 3746.7, "quote_volume": 123.26643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682020000, "open": 0.03289, "high": 0.03291, "low": 0.03286, "close": 0.03288, "volume": 12412.7, "quote_volume": 408.160173, "trades": 11, "taker_buy_volume": 1930.7, "taker_buy_quote": 63.499116}, {"ts": 1767682080000, "open": 0.03287, "high": 0.03287, "low": 0.03285, "close": 0.03287, "volume": 11968.2, "quote_volume": 393.360119, "trades": 6, "taker_buy_volume": 6999.7, "taker_buy_quote": 230.080139}, {"ts": 1767682140000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682200000, "open": 0.03282, "high": 0.03286, "low": 0.03282, "close": 0.03286, "volume": 16324.5, "quote_volume": 535.944245, "trades": 11, "taker_buy_volume": 15344.9, "taker_buy_quote": 503.754589}, {"ts": 1767682260000, "open": 0.03278, "high": 0.03278, "low": 0.03277, "close": 0.03277, "volume": 794.8, "quote_volume": 26.051968, "trades": 2, "taker_buy_volume": 794.8, "taker_buy_quote": 26.051968}, {"ts": 1767682320000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682380000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682440000, "open": 0.03273, "high": 0.03277, "low": 0.03273, "close": 0.03277, "volume": 3521.7, "quote_volume": 115.283885, "trades": 2, "taker_buy_volume": 466.1, "taker_buy_quote": 15.274097}, {"ts": 1767682500000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 6116.0, "quote_volume": 200.05436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682560000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 489.2, "quote_volume": 15.99684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682620000, "open": 0.0327, "high": 0.03275, "low": 0.0327, "close": 0.03275, "volume": 15822.0, "quote_volume": 518.024555, "trades": 8, "taker_buy_volume": 15500.0, "taker_buy_quote": 507.495155}, {"ts": 1767682680000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682740000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682800000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682860000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682920000, "open": 0.03268, "high": 0.03271, "low": 0.03268, "close": 0.03271, "volume": 136497.4, "quote_volume": 4461.149978, "trades": 31, "taker_buy_volume": 21399.2, "taker_buy_quote": 699.740802}, {"ts": 1767682980000, "open": 0.03268, "high": 0.03269, "low": 0.03268, "close": 0.03269, "volume": 112377.5, "quote_volume": 3672.499669, "trades": 16, "taker_buy_volume": 4411.6, "taker_buy_quote": 144.174057}, {"ts": 1767683040000, "open": 0.03269, "high": 0.03269, "low": 0.03267, "close": 0.03267, "volume": 7577.1, "quote_volume": 247.618791, "trades": 4, "taker_buy_volume": 3746.7, "taker_buy_quote": 122.479623}, {"ts": 1767683100000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683160000, "open": 0.03269, "high": 0.03269, "low": 0.03267, "close": 0.03267, "volume": 3431.0, "quote_volume": 112.096742, "trades": 3, "taker_buy_volume": 3431.0, "taker_buy_quote": 112.096742}, {"ts": 1767683220000, "open": 0.03266, "high": 0.03266, "low": 0.03262, "close": 0.03262, "volume": 16278.6, "quote_volume": 531.502204, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683280000, "open": 0.03265, "high": 0.03268, "low": 0.03265, "close": 0.03268, "volume": 23100.8, "quote_volume": 754.769273, "trades": 5, "taker_buy_volume": 23100.8, "taker_buy_quote": 754.769273}, {"ts": 1767683340000, "open": 0.03268, "high": 0.03268, "low": 0.03268, "close": 0.03268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683400000, "open": 0.03269, "high": 0.0327, "low": 0.03269, "close": 0.0327, "volume": 5719.0, "quote_volume": 186.973833, "trades": 2, "taker_buy_volume": 5719.0, "taker_buy_quote": 186.973833}, {"ts": 1767683460000, "open": 0.03265, "high": 0.03265, "low": 0.03263, "close": 0.03263, "volume": 1047.4, "quote_volume": 34.188912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683520000, "open": 0.03261, "high": 0.03261, "low": 0.03261, "close": 0.03261, "volume": 9460.8, "quote_volume": 308.516688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683580000, "open": 0.03261, "high": 0.03261, "low": 0.03261, "close": 0.03261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683640000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 1350.0, "quote_volume": 44.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683700000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 1800.0, "quote_volume": 58.752, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 58.752}, {"ts": 1767683760000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683820000, "open": 0.03264, "high": 0.03273, "low": 0.03264, "close": 0.03273, "volume": 88532.3, "quote_volume": 2892.438347, "trades": 23, "taker_buy_volume": 74315.1, "taker_buy_quote": 2428.223457}, {"ts": 1767683880000, "open": 0.0327, "high": 0.03274, "low": 0.0327, "close": 0.03274, "volume": 10511.4, "quote_volume": 344.099257, "trades": 9, "taker_buy_volume": 10348.6, "taker_buy_quote": 338.775697}, {"ts": 1767683940000, "open": 0.0327, "high": 0.03272, "low": 0.03269, "close": 0.03269, "volume": 18863.3, "quote_volume": 616.651715, "trades": 9, "taker_buy_volume": 463.6, "taker_buy_quote": 15.165522}, {"ts": 1767684000000, "open": 0.03269, "high": 0.03272, "low": 0.03266, "close": 0.03269, "volume": 63092.6, "quote_volume": 2061.932493, "trades": 15, "taker_buy_volume": 3032.4, "taker_buy_quote": 99.179628}, {"ts": 1767684060000, "open": 0.03268, "high": 0.03268, "low": 0.03254, "close": 0.03259, "volume": 695807.3, "quote_volume": 22697.581705, "trades": 140, "taker_buy_volume": 89749.7, "taker_buy_quote": 2928.518012}, {"ts": 1767684120000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 7471.7, "quote_volume": 243.502703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684180000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 2106.8, "quote_volume": 68.660612, "trades": 4, "taker_buy_volume": 1671.5, "taker_buy_quote": 54.474185}, {"ts": 1767684240000, "open": 0.0325, "high": 0.03251, "low": 0.03249, "close": 0.03251, "volume": 34929.6, "quote_volume": 1135.180742, "trades": 12, "taker_buy_volume": 4435.3, "taker_buy_quote": 144.131393}, {"ts": 1767684300000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684360000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 2000.0, "quote_volume": 65.04, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 65.04}, {"ts": 1767684420000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684480000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684540000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 3080.1, "quote_volume": 100.010847, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684600000, "open": 0.03249, "high": 0.03249, "low": 0.03237, "close": 0.03237, "volume": 32644.5, "quote_volume": 1057.421997, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684660000, "open": 0.03241, "high": 0.03241, "low": 0.0324, "close": 0.0324, "volume": 1120.4, "quote_volume": 36.310268, "trades": 9, "taker_buy_volume": 745.2, "taker_buy_quote": 24.151932}, {"ts": 1767684720000, "open": 0.03242, "high": 0.03242, "low": 0.03241, "close": 0.03241, "volume": 3632.9, "quote_volume": 117.758618, "trades": 2, "taker_buy_volume": 1632.9, "taker_buy_quote": 52.938618}, {"ts": 1767684780000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 1401.1, "quote_volume": 45.381629, "trades": 1, "taker_buy_volume": 1401.1, "taker_buy_quote": 45.381629}, {"ts": 1767684840000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 339.0, "quote_volume": 10.98021, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 10.98021}, {"ts": 1767684900000, "open": 0.03236, "high": 0.0324, "low": 0.03236, "close": 0.0324, "volume": 4089.2, "quote_volume": 132.478696, "trades": 3, "taker_buy_volume": 3804.6, "taker_buy_quote": 123.26904}, {"ts": 1767684960000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685020000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685080000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 3092.4, "quote_volume": 100.008216, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685140000, "open": 0.03236, "high": 0.03236, "low": 0.03229, "close": 0.03229, "volume": 2526.6, "quote_volume": 81.620776, "trades": 4, "taker_buy_volume": 2526.6, "taker_buy_quote": 81.620776}, {"ts": 1767685200000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 159.9, "quote_volume": 5.16477, "trades": 1, "taker_buy_volume": 159.9, "taker_buy_quote": 5.16477}, {"ts": 1767685260000, "open": 0.03231, "high": 0.03235, "low": 0.03231, "close": 0.03232, "volume": 53706.4, "quote_volume": 1736.462586, "trades": 11, "taker_buy_volume": 52163.3, "taker_buy_quote": 1686.589594}, {"ts": 1767685320000, "open": 0.03231, "high": 0.03231, "low": 0.0323, "close": 0.0323, "volume": 46478.8, "quote_volume": 1501.448077, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685380000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 8340.8, "quote_volume": 269.574656, "trades": 2, "taker_buy_volume": 8340.8, "taker_buy_quote": 269.574656}, {"ts": 1767685440000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 9336.4, "quote_volume": 301.659084, "trades": 3, "taker_buy_volume": 9336.4, "taker_buy_quote": 301.659084}, {"ts": 1767685500000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 1546.9, "quote_volume": 49.918463, "trades": 1, "taker_buy_volume": 1546.9, "taker_buy_quote": 49.918463}, {"ts": 1767685560000, "open": 0.03223, "high": 0.03224, "low": 0.03219, "close": 0.03223, "volume": 52191.2, "quote_volume": 1680.957537, "trades": 15, "taker_buy_volume": 37616.1, "taker_buy_quote": 1211.47143}, {"ts": 1767685620000, "open": 0.03219, "high": 0.03219, "low": 0.03216, "close": 0.03219, "volume": 10848.2, "quote_volume": 349.183977, "trades": 6, "taker_buy_volume": 8395.5, "taker_buy_quote": 270.251145}, {"ts": 1767685680000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685740000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 1350.0, "quote_volume": 43.443, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 43.443}, {"ts": 1767685800000, "open": 0.03218, "high": 0.03218, "low": 0.03215, "close": 0.03215, "volume": 5989.7, "quote_volume": 192.593227, "trades": 3, "taker_buy_volume": 812.4, "taker_buy_quote": 26.143032}, {"ts": 1767685860000, "open": 0.03215, "high": 0.03215, "low": 0.03214, "close": 0.03214, "volume": 5583.3, "quote_volume": 179.499592, "trades": 6, "taker_buy_volume": 196.6, "taker_buy_quote": 6.32069}, {"ts": 1767685920000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 11500.0, "quote_volume": 369.725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685980000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686040000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 3745.6, "quote_volume": 120.645776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686100000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 465.5, "quote_volume": 15.003065, "trades": 1, "taker_buy_volume": 465.5, "taker_buy_quote": 15.003065}, {"ts": 1767686160000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 2100.4, "quote_volume": 67.653884, "trades": 2, "taker_buy_volume": 2100.4, "taker_buy_quote": 67.653884}, {"ts": 1767686220000, "open": 0.03218, "high": 0.03218, "low": 0.03215, "close": 0.03218, "volume": 13375.0, "quote_volume": 430.384653, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 64.36}, {"ts": 1767686280000, "open": 0.03215, "high": 0.03215, "low": 0.03214, "close": 0.03214, "volume": 5141.0, "quote_volume": 165.268801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686340000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686400000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 1756.3, "quote_volume": 56.482608, "trades": 4, "taker_buy_volume": 394.5, "taker_buy_quote": 12.68712}, {"ts": 1767686460000, "open": 0.03216, "high": 0.03216, "low": 0.03211, "close": 0.03212, "volume": 19283.1, "quote_volume": 619.565849, "trades": 12, "taker_buy_volume": 7514.9, "taker_buy_quote": 241.480196}, {"ts": 1767686520000, "open": 0.03215, "high": 0.03216, "low": 0.03215, "close": 0.03216, "volume": 155186.5, "quote_volume": 4989.283442, "trades": 3, "taker_buy_volume": 155186.5, "taker_buy_quote": 4989.283442}, {"ts": 1767686580000, "open": 0.03221, "high": 0.03224, "low": 0.03221, "close": 0.03224, "volume": 4536.7, "quote_volume": 146.219593, "trades": 4, "taker_buy_volume": 4536.7, "taker_buy_quote": 146.219593}, {"ts": 1767686640000, "open": 0.03222, "high": 0.03223, "low": 0.03222, "close": 0.03223, "volume": 21687.3, "quote_volume": 698.961679, "trades": 3, "taker_buy_volume": 21687.3, "taker_buy_quote": 698.961679}, {"ts": 1767686700000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686760000, "open": 0.03232, "high": 0.03234, "low": 0.03232, "close": 0.03233, "volume": 5594.5, "quote_volume": 180.914302, "trades": 5, "taker_buy_volume": 5594.5, "taker_buy_quote": 180.914302}, {"ts": 1767686820000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 187.2, "quote_volume": 6.048432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686880000, "open": 0.03234, "high": 0.03234, "low": 0.03232, "close": 0.03232, "volume": 2339.5, "quote_volume": 75.6542, "trades": 4, "taker_buy_volume": 2078.0, "taker_buy_quote": 67.20252}, {"ts": 1767686940000, "open": 0.03234, "high": 0.03235, "low": 0.03234, "close": 0.03235, "volume": 32676.5, "quote_volume": 1057.033331, "trades": 6, "taker_buy_volume": 27731.5, "taker_buy_quote": 897.112031}, {"ts": 1767687000000, "open": 0.03233, "high": 0.03233, "low": 0.03232, "close": 0.03232, "volume": 4707.0, "quote_volume": 152.13953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687060000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 629.0, "quote_volume": 20.32928, "trades": 1, "taker_buy_volume": 629.0, "taker_buy_quote": 20.32928}, {"ts": 1767687120000, "open": 0.03233, "high": 0.03233, "low": 0.0323, "close": 0.0323, "volume": 7148.8, "quote_volume": 230.965471, "trades": 7, "taker_buy_volume": 1664.7, "taker_buy_quote": 53.819751}, {"ts": 1767687180000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687240000, "open": 0.0323, "high": 0.03232, "low": 0.03229, "close": 0.03229, "volume": 24203.7, "quote_volume": 781.948412, "trades": 12, "taker_buy_volume": 17332.8, "taker_buy_quote": 560.077565}, {"ts": 1767687300000, "open": 0.0323, "high": 0.0323, "low": 0.03228, "close": 0.03228, "volume": 8844.3, "quote_volume": 285.58233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687360000, "open": 0.03226, "high": 0.03227, "low": 0.03224, "close": 0.03227, "volume": 21232.4, "quote_volume": 684.804786, "trades": 6, "taker_buy_volume": 1698.2, "taker_buy_quote": 54.800914}, {"ts": 1767687420000, "open": 0.03231, "high": 0.03231, "low": 0.03229, "close": 0.03229, "volume": 6866.6, "quote_volume": 221.807174, "trades": 3, "taker_buy_volume": 4233.0, "taker_buy_quote": 136.76823}, {"ts": 1767687480000, "open": 0.03228, "high": 0.03229, "low": 0.03228, "close": 0.03229, "volume": 4361.3, "quote_volume": 140.791497, "trades": 2, "taker_buy_volume": 873.3, "taker_buy_quote": 28.198857}, {"ts": 1767687540000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 335.5, "quote_volume": 10.819875, "trades": 1, "taker_buy_volume": 335.5, "taker_buy_quote": 10.819875}, {"ts": 1767687600000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687660000, "open": 0.03228, "high": 0.03228, "low": 0.03226, "close": 0.03226, "volume": 2439.6, "quote_volume": 78.73479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687720000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 214.4, "quote_volume": 6.912256, "trades": 1, "taker_buy_volume": 214.4, "taker_buy_quote": 6.912256}, {"ts": 1767687780000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687840000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 304.1, "quote_volume": 9.798102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687900000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 2931.0, "quote_volume": 94.46613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687960000, "open": 0.03223, "high": 0.03223, "low": 0.03221, "close": 0.03222, "volume": 5414.2, "quote_volume": 174.432476, "trades": 5, "taker_buy_volume": 2309.4, "taker_buy_quote": 74.426868}, {"ts": 1767688020000, "open": 0.03218, "high": 0.03218, "low": 0.03217, "close": 0.03217, "volume": 18216.5, "quote_volume": 586.144787, "trades": 2, "taker_buy_volume": 11998.2, "taker_buy_quote": 386.102076}, {"ts": 1767688080000, "open": 0.0322, "high": 0.0322, "low": 0.03217, "close": 0.03217, "volume": 31402.0, "quote_volume": 1010.208721, "trades": 6, "taker_buy_volume": 212.7, "taker_buy_quote": 6.84894}, {"ts": 1767688140000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688200000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688260000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688320000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688380000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688440000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 416.8, "quote_volume": 13.445968, "trades": 1, "taker_buy_volume": 416.8, "taker_buy_quote": 13.445968}, {"ts": 1767688500000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688560000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688620000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688680000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688740000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688800000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688860000, "open": 0.03216, "high": 0.03222, "low": 0.03216, "close": 0.03222, "volume": 14681.8, "quote_volume": 472.347318, "trades": 4, "taker_buy_volume": 4259.4, "taker_buy_quote": 137.162934}, {"ts": 1767688920000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688980000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689040000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 347.1, "quote_volume": 11.17662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689100000, "open": 0.03222, "high": 0.03223, "low": 0.0322, "close": 0.0322, "volume": 7015.4, "quote_volume": 226.01806, "trades": 4, "taker_buy_volume": 4422.0, "taker_buy_quote": 142.51058}, {"ts": 1767689160000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 4847.0, "quote_volume": 155.97646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689220000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 5531.7, "quote_volume": 177.788838, "trades": 2, "taker_buy_volume": 160.7, "taker_buy_quote": 5.164898}, {"ts": 1767689280000, "open": 0.03214, "high": 0.03215, "low": 0.03214, "close": 0.03215, "volume": 7640.3, "quote_volume": 245.587992, "trades": 5, "taker_buy_volume": 7640.3, "taker_buy_quote": 245.587992}, {"ts": 1767689340000, "open": 0.03213, "high": 0.03213, "low": 0.03212, "close": 0.03212, "volume": 10997.2, "quote_volume": 353.321911, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689400000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 3668.0, "quote_volume": 117.99956, "trades": 11, "taker_buy_volume": 1140.0, "taker_buy_quote": 36.6738}, {"ts": 1767689460000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689520000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689580000, "open": 0.03218, "high": 0.0322, "low": 0.03218, "close": 0.0322, "volume": 1638.8, "quote_volume": 52.763584, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 43.47}, {"ts": 1767689640000, "open": 0.03222, "high": 0.03222, "low": 0.03219, "close": 0.03219, "volume": 6377.1, "quote_volume": 205.405033, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689700000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 3779.0, "quote_volume": 121.64601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689760000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689820000, "open": 0.03215, "high": 0.03216, "low": 0.03212, "close": 0.03216, "volume": 17979.4, "quote_volume": 578.084008, "trades": 13, "taker_buy_volume": 9925.5, "taker_buy_quote": 319.172543}, {"ts": 1767689880000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 10077.8, "quote_volume": 324.102048, "trades": 1, "taker_buy_volume": 10077.8, "taker_buy_quote": 324.102048}, {"ts": 1767689940000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 1940.3, "quote_volume": 62.458257, "trades": 1, "taker_buy_volume": 1940.3, "taker_buy_quote": 62.458257}, {"ts": 1767690000000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 3106.6, "quote_volume": 99.939322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690060000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690120000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690180000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690240000, "open": 0.03229, "high": 0.03231, "low": 0.03229, "close": 0.03231, "volume": 33743.7, "quote_volume": 1089.656346, "trades": 4, "taker_buy_volume": 33743.7, "taker_buy_quote": 1089.656346}, {"ts": 1767690300000, "open": 0.03234, "high": 0.03235, "low": 0.03234, "close": 0.03235, "volume": 4098.2, "quote_volume": 132.545846, "trades": 3, "taker_buy_volume": 4098.2, "taker_buy_quote": 132.545846}, {"ts": 1767690360000, "open": 0.03236, "high": 0.03239, "low": 0.03236, "close": 0.03238, "volume": 7386.4, "quote_volume": 239.175725, "trades": 5, "taker_buy_volume": 6965.9, "taker_buy_quote": 225.559935}, {"ts": 1767690420000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 3480.0, "quote_volume": 112.6824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690480000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690540000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690600000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690660000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690720000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 1171.5, "quote_volume": 37.898025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690780000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 3006.1, "quote_volume": 97.157152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690840000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690900000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690960000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691020000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 403.5, "quote_volume": 13.045155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691080000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 2335.4, "quote_volume": 75.596898, "trades": 1, "taker_buy_volume": 2335.4, "taker_buy_quote": 75.596898}, {"ts": 1767691140000, "open": 0.03233, "high": 0.03235, "low": 0.03233, "close": 0.03235, "volume": 3385.4, "quote_volume": 109.455798, "trades": 16, "taker_buy_volume": 3385.4, "taker_buy_quote": 109.455798}, {"ts": 1767691200000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 162.3, "quote_volume": 5.252028, "trades": 1, "taker_buy_volume": 162.3, "taker_buy_quote": 5.252028}, {"ts": 1767691260000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691320000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691380000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691440000, "open": 0.03236, "high": 0.03236, "low": 0.03232, "close": 0.03232, "volume": 4118.7, "quote_volume": 133.253584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691500000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691560000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 487.4, "quote_volume": 15.747894, "trades": 1, "taker_buy_volume": 487.4, "taker_buy_quote": 15.747894}, {"ts": 1767691620000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691680000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691740000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691800000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 357.2, "quote_volume": 11.544704, "trades": 1, "taker_buy_volume": 357.2, "taker_buy_quote": 11.544704}, {"ts": 1767691860000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691920000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691980000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692040000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 209.4, "quote_volume": 6.771996, "trades": 1, "taker_buy_volume": 209.4, "taker_buy_quote": 6.771996}, {"ts": 1767692100000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692160000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 3717.7, "quote_volume": 120.118887, "trades": 2, "taker_buy_volume": 3717.7, "taker_buy_quote": 120.118887}, {"ts": 1767692220000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 1725.4, "quote_volume": 55.747674, "trades": 1, "taker_buy_volume": 1725.4, "taker_buy_quote": 55.747674}, {"ts": 1767692280000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692340000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 4109.9, "quote_volume": 132.708671, "trades": 2, "taker_buy_volume": 4109.9, "taker_buy_quote": 132.708671}, {"ts": 1767692400000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692460000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 4390.7, "quote_volume": 141.995238, "trades": 3, "taker_buy_volume": 4390.7, "taker_buy_quote": 141.995238}, {"ts": 1767692520000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 3476.0, "quote_volume": 112.34432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692580000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 5049.8, "quote_volume": 163.260034, "trades": 1, "taker_buy_volume": 5049.8, "taker_buy_quote": 163.260034}, {"ts": 1767692640000, "open": 0.03235, "high": 0.03236, "low": 0.03235, "close": 0.03236, "volume": 9324.7, "quote_volume": 301.709825, "trades": 2, "taker_buy_volume": 9324.7, "taker_buy_quote": 301.709825}, {"ts": 1767692700000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692760000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692820000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692880000, "open": 0.03231, "high": 0.03231, "low": 0.0323, "close": 0.0323, "volume": 10050.0, "quote_volume": 324.708738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692940000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693000000, "open": 0.03231, "high": 0.03231, "low": 0.0323, "close": 0.0323, "volume": 9631.7, "quote_volume": 311.13829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693060000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693120000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693180000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693240000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 15972.5, "quote_volume": 516.071475, "trades": 10, "taker_buy_volume": 9924.5, "taker_buy_quote": 320.660595}, {"ts": 1767693300000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693360000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693420000, "open": 0.0323, "high": 0.0323, "low": 0.03228, "close": 0.03229, "volume": 12783.7, "quote_volume": 412.843675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693480000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 1709.4, "quote_volume": 55.247808, "trades": 1, "taker_buy_volume": 1709.4, "taker_buy_quote": 55.247808}, {"ts": 1767693540000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693600000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 541.0, "quote_volume": 17.4743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693660000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 852.9, "quote_volume": 27.506025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693720000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 184.0, "quote_volume": 5.93216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693780000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693840000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 309.4, "quote_volume": 9.996714, "trades": 1, "taker_buy_volume": 309.4, "taker_buy_quote": 9.996714}, {"ts": 1767693900000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693960000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694020000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694080000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 258.7, "quote_volume": 8.350836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694140000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694200000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694260000, "open": 0.03231, "high": 0.03238, "low": 0.03231, "close": 0.03234, "volume": 71588.4, "quote_volume": 2314.557678, "trades": 18, "taker_buy_volume": 58187.0, "taker_buy_quote": 1880.977188}, {"ts": 1767694320000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694380000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694440000, "open": 0.03236, "high": 0.03236, "low": 0.03232, "close": 0.03232, "volume": 5765.0, "quote_volume": 186.42098, "trades": 3, "taker_buy_volume": 309.5, "taker_buy_quote": 10.01542}, {"ts": 1767694500000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694560000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694620000, "open": 0.03233, "high": 0.03236, "low": 0.03233, "close": 0.03236, "volume": 2609.1, "quote_volume": 84.418671, "trades": 2, "taker_buy_volume": 2215.6, "taker_buy_quote": 71.696816}, {"ts": 1767694680000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 3338.0, "quote_volume": 107.95092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694740000, "open": 0.03232, "high": 0.03232, "low": 0.03229, "close": 0.03229, "volume": 8150.0, "quote_volume": 263.26955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694800000, "open": 0.03227, "high": 0.03228, "low": 0.03225, "close": 0.03225, "volume": 5936.3, "quote_volume": 191.555236, "trades": 6, "taker_buy_volume": 3083.5, "taker_buy_quote": 99.53538}, {"ts": 1767694860000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 4420.6, "quote_volume": 142.520144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694920000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694980000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 5000.0, "quote_volume": 161.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695040000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 371.3, "quote_volume": 11.989277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695100000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 279.1, "quote_volume": 9.017721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695160000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 2950.0, "quote_volume": 95.3145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695220000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 2120.5, "quote_volume": 68.57697, "trades": 1, "taker_buy_volume": 2120.5, "taker_buy_quote": 68.57697}, {"ts": 1767695280000, "open": 0.03235, "high": 0.03236, "low": 0.03235, "close": 0.03236, "volume": 11068.2, "quote_volume": 358.165069, "trades": 3, "taker_buy_volume": 11068.2, "taker_buy_quote": 358.165069}, {"ts": 1767695340000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695400000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 1725.4, "quote_volume": 55.747674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695460000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695520000, "open": 0.03233, "high": 0.03233, "low": 0.03232, "close": 0.03233, "volume": 34545.3, "quote_volume": 1116.676548, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695580000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 1932.7, "quote_volume": 62.464864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695640000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 342.7, "quote_volume": 11.082918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695700000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695760000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695820000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695880000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695940000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696000000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696060000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696120000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 852.8, "quote_volume": 27.63072, "trades": 1, "taker_buy_volume": 852.8, "taker_buy_quote": 27.63072}, {"ts": 1767696180000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696240000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696300000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696360000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696420000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 503.1, "quote_volume": 16.310502, "trades": 1, "taker_buy_volume": 503.1, "taker_buy_quote": 16.310502}, {"ts": 1767696480000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 3086.3, "quote_volume": 100.026983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696540000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 11643.8, "quote_volume": 377.375558, "trades": 5, "taker_buy_volume": 617.0, "taker_buy_quote": 19.99697}, {"ts": 1767696600000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696660000, "open": 0.03237, "high": 0.03237, "low": 0.03235, "close": 0.03236, "volume": 61132.3, "quote_volume": 1978.229776, "trades": 9, "taker_buy_volume": 44058.6, "taker_buy_quote": 1425.642839}, {"ts": 1767696720000, "open": 0.03235, "high": 0.03236, "low": 0.03235, "close": 0.03236, "volume": 154074.6, "quote_volume": 4985.757733, "trades": 13, "taker_buy_volume": 145747.5, "taker_buy_quote": 4716.376048}, {"ts": 1767696780000, "open": 0.03236, "high": 0.03239, "low": 0.03236, "close": 0.03239, "volume": 52194.7, "quote_volume": 1689.054537, "trades": 9, "taker_buy_volume": 52194.7, "taker_buy_quote": 1689.054537}, {"ts": 1767696840000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696900000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696960000, "open": 0.03234, "high": 0.03234, "low": 0.03232, "close": 0.03232, "volume": 16695.0, "quote_volume": 539.82976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697020000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 388.7, "quote_volume": 12.55501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697080000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 2000.0, "quote_volume": 64.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697140000, "open": 0.03232, "high": 0.03235, "low": 0.03232, "close": 0.03235, "volume": 568.6, "quote_volume": 18.384952, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 8.411}, {"ts": 1767697200000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 1168.9, "quote_volume": 37.813915, "trades": 3, "taker_buy_volume": 1168.9, "taker_buy_quote": 37.813915}, {"ts": 1767697260000, "open": 0.03232, "high": 0.03235, "low": 0.03232, "close": 0.03235, "volume": 687.9, "quote_volume": 22.23849, "trades": 2, "taker_buy_volume": 185.4, "taker_buy_quote": 5.99769}, {"ts": 1767697320000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 2000.0, "quote_volume": 64.82, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697380000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 1901.0, "quote_volume": 61.61141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697440000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 3699.1, "quote_volume": 119.998804, "trades": 2, "taker_buy_volume": 3699.1, "taker_buy_quote": 119.998804}, {"ts": 1767697500000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697560000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 500.2, "quote_volume": 16.221486, "trades": 1, "taker_buy_volume": 500.2, "taker_buy_quote": 16.221486}, {"ts": 1767697620000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 11089.3, "quote_volume": 359.515106, "trades": 2, "taker_buy_volume": 11089.3, "taker_buy_quote": 359.515106}, {"ts": 1767697680000, "open": 0.03238, "high": 0.03241, "low": 0.03238, "close": 0.03241, "volume": 3559.6, "quote_volume": 115.36072, "trades": 11, "taker_buy_volume": 1091.4, "taker_buy_quote": 35.372274}, {"ts": 1767697740000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697800000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 1407.3, "quote_volume": 45.695031, "trades": 1, "taker_buy_volume": 1407.3, "taker_buy_quote": 45.695031}, {"ts": 1767697860000, "open": 0.03245, "high": 0.03248, "low": 0.03245, "close": 0.03248, "volume": 10074.7, "quote_volume": 327.159488, "trades": 6, "taker_buy_volume": 8406.7, "taker_buy_quote": 273.032888}, {"ts": 1767697920000, "open": 0.03252, "high": 0.03253, "low": 0.03252, "close": 0.03253, "volume": 698.0, "quote_volume": 22.704341, "trades": 2, "taker_buy_volume": 698.0, "taker_buy_quote": 22.704341}, {"ts": 1767697980000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 1159.3, "quote_volume": 37.67725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698040000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698100000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 3208.0, "quote_volume": 104.22792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698160000, "open": 0.03251, "high": 0.03253, "low": 0.03251, "close": 0.03253, "volume": 21287.1, "quote_volume": 692.229152, "trades": 5, "taker_buy_volume": 21287.1, "taker_buy_quote": 692.229152}, {"ts": 1767698220000, "open": 0.0325, "high": 0.0325, "low": 0.03247, "close": 0.03249, "volume": 8077.6, "quote_volume": 262.31759, "trades": 6, "taker_buy_volume": 344.8, "taker_buy_quote": 11.202552}, {"ts": 1767698280000, "open": 0.03248, "high": 0.03252, "low": 0.03248, "close": 0.03252, "volume": 35211.3, "quote_volume": 1144.525168, "trades": 17, "taker_buy_volume": 29052.1, "taker_buy_quote": 944.474352}, {"ts": 1767698340000, "open": 0.03252, "high": 0.03252, "low": 0.03251, "close": 0.03251, "volume": 680.8, "quote_volume": 22.136826, "trades": 2, "taker_buy_volume": 680.8, "taker_buy_quote": 22.136826}, {"ts": 1767698400000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 13788.6, "quote_volume": 447.991614, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698460000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698520000, "open": 0.03249, "high": 0.0325, "low": 0.03249, "close": 0.0325, "volume": 5922.5, "quote_volume": 192.431255, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698580000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698640000, "open": 0.03254, "high": 0.03254, "low": 0.03251, "close": 0.03251, "volume": 713.7, "quote_volume": 23.210319, "trades": 2, "taker_buy_volume": 264.4, "taker_buy_quote": 8.603576}, {"ts": 1767698700000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698760000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698820000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698880000, "open": 0.03259, "high": 0.03261, "low": 0.03259, "close": 0.03261, "volume": 18258.0, "quote_volume": 595.182522, "trades": 7, "taker_buy_volume": 18258.0, "taker_buy_quote": 595.182522}, {"ts": 1767698940000, "open": 0.03261, "high": 0.03261, "low": 0.03261, "close": 0.03261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699000000, "open": 0.03262, "high": 0.03262, "low": 0.03257, "close": 0.03257, "volume": 69870.9, "quote_volume": 2277.030463, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699060000, "open": 0.03256, "high": 0.03256, "low": 0.03256, "close": 0.03256, "volume": 891.1, "quote_volume": 29.014216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699120000, "open": 0.03256, "high": 0.03258, "low": 0.03256, "close": 0.03258, "volume": 806.4, "quote_volume": 26.262518, "trades": 4, "taker_buy_volume": 806.4, "taker_buy_quote": 26.262518}, {"ts": 1767699180000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699240000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 4108.9, "quote_volume": 133.826873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699300000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 2876.0, "quote_volume": 93.72884, "trades": 1, "taker_buy_volume": 2876.0, "taker_buy_quote": 93.72884}, {"ts": 1767699360000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699420000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699480000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699540000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699600000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 3041.0, "quote_volume": 99.10619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699660000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 307.6, "quote_volume": 10.018532, "trades": 1, "taker_buy_volume": 307.6, "taker_buy_quote": 10.018532}, {"ts": 1767699720000, "open": 0.03258, "high": 0.03258, "low": 0.03255, "close": 0.03255, "volume": 524.1, "quote_volume": 17.064834, "trades": 2, "taker_buy_volume": 179.3, "taker_buy_quote": 5.841594}, {"ts": 1767699780000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699840000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699900000, "open": 0.03261, "high": 0.03261, "low": 0.03261, "close": 0.03261, "volume": 9954.3, "quote_volume": 324.609723, "trades": 3, "taker_buy_volume": 6135.9, "taker_buy_quote": 200.091699}, {"ts": 1767699960000, "open": 0.03262, "high": 0.03262, "low": 0.03262, "close": 0.03262, "volume": 2947.0, "quote_volume": 96.13114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700020000, "open": 0.03258, "high": 0.03258, "low": 0.03257, "close": 0.03257, "volume": 33239.8, "quote_volume": 1082.654746, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700080000, "open": 0.03263, "high": 0.03263, "low": 0.03263, "close": 0.03263, "volume": 2000.0, "quote_volume": 65.26, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 65.26}, {"ts": 1767700140000, "open": 0.03265, "high": 0.03267, "low": 0.03265, "close": 0.03267, "volume": 5570.8, "quote_volume": 181.942252, "trades": 3, "taker_buy_volume": 5570.8, "taker_buy_quote": 181.942252}, {"ts": 1767700200000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700260000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 1958.9, "quote_volume": 63.997263, "trades": 1, "taker_buy_volume": 1958.9, "taker_buy_quote": 63.997263}, {"ts": 1767700320000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 9564.5, "quote_volume": 312.472215, "trades": 8, "taker_buy_volume": 9564.5, "taker_buy_quote": 312.472215}, {"ts": 1767700380000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700440000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700500000, "open": 0.03266, "high": 0.03266, "low": 0.03266, "close": 0.03266, "volume": 10940.0, "quote_volume": 357.3004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700560000, "open": 0.03265, "high": 0.03269, "low": 0.03265, "close": 0.03269, "volume": 6232.0, "quote_volume": 203.611864, "trades": 6, "taker_buy_volume": 4232.0, "taker_buy_quote": 138.311864}, {"ts": 1767700620000, "open": 0.03268, "high": 0.03269, "low": 0.03268, "close": 0.03269, "volume": 2412.0, "quote_volume": 78.84416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700680000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 1623.2, "quote_volume": 53.062408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700740000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 351.4, "quote_volume": 11.487266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700800000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 353.9, "quote_volume": 11.583147, "trades": 1, "taker_buy_volume": 353.9, "taker_buy_quote": 11.583147}, {"ts": 1767700860000, "open": 0.03268, "high": 0.03268, "low": 0.03268, "close": 0.03268, "volume": 4848.0, "quote_volume": 158.43264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700920000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 17732.2, "quote_volume": 579.84294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700980000, "open": 0.03271, "high": 0.03271, "low": 0.03269, "close": 0.03269, "volume": 3460.7, "quote_volume": 113.163291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701040000, "open": 0.03268, "high": 0.03268, "low": 0.03265, "close": 0.03265, "volume": 37479.7, "quote_volume": 1224.176261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701100000, "open": 0.03265, "high": 0.03265, "low": 0.03265, "close": 0.03265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701160000, "open": 0.03273, "high": 0.03275, "low": 0.03272, "close": 0.03272, "volume": 11171.6, "quote_volume": 365.713539, "trades": 8, "taker_buy_volume": 7760.7, "taker_buy_quote": 254.108891}, {"ts": 1767701220000, "open": 0.03272, "high": 0.03272, "low": 0.03272, "close": 0.03272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701280000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 3056.2, "quote_volume": 99.968302, "trades": 1, "taker_buy_volume": 3056.2, "taker_buy_quote": 99.968302}, {"ts": 1767701340000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701400000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 6118.3, "quote_volume": 200.06841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701460000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701520000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701580000, "open": 0.03275, "high": 0.03275, "low": 0.03271, "close": 0.03271, "volume": 10184.4, "quote_volume": 333.203724, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 58.95}, {"ts": 1767701640000, "open": 0.03277, "high": 0.03277, "low": 0.03273, "close": 0.03274, "volume": 5100.0, "quote_volume": 166.950828, "trades": 8, "taker_buy_volume": 158.6, "taker_buy_quote": 5.197322}, {"ts": 1767701700000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701760000, "open": 0.03278, "high": 0.03279, "low": 0.03277, "close": 0.03277, "volume": 24436.9, "quote_volume": 801.077194, "trades": 7, "taker_buy_volume": 20504.7, "taker_buy_quote": 672.144066}, {"ts": 1767701820000, "open": 0.0328, "high": 0.0328, "low": 0.03278, "close": 0.03278, "volume": 635.3, "quote_volume": 20.829416, "trades": 2, "taker_buy_volume": 214.1, "taker_buy_quote": 7.02248}, {"ts": 1767701880000, "open": 0.03278, "high": 0.03278, "low": 0.03277, "close": 0.03277, "volume": 9400.6, "quote_volume": 308.0599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701940000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 282.6, "quote_volume": 9.26928, "trades": 1, "taker_buy_volume": 282.6, "taker_buy_quote": 9.26928}, {"ts": 1767702000000, "open": 0.0328, "high": 0.03282, "low": 0.0328, "close": 0.03282, "volume": 271.6, "quote_volume": 8.91152, "trades": 2, "taker_buy_volume": 271.6, "taker_buy_quote": 8.91152}, {"ts": 1767702060000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 1374.8, "quote_volume": 45.134684, "trades": 1, "taker_buy_volume": 1374.8, "taker_buy_quote": 45.134684}, {"ts": 1767702120000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702180000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702240000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 15229.9, "quote_volume": 499.997617, "trades": 3, "taker_buy_volume": 15229.9, "taker_buy_quote": 499.997617}, {"ts": 1767702300000, "open": 0.03284, "high": 0.03286, "low": 0.03284, "close": 0.03286, "volume": 3181.2, "quote_volume": 104.514756, "trades": 4, "taker_buy_volume": 3181.2, "taker_buy_quote": 104.514756}, {"ts": 1767702360000, "open": 0.03286, "high": 0.03293, "low": 0.03286, "close": 0.03289, "volume": 129145.1, "quote_volume": 4251.831929, "trades": 15, "taker_buy_volume": 85016.4, "taker_buy_quote": 2798.683506}, {"ts": 1767702420000, "open": 0.0329, "high": 0.03292, "low": 0.0329, "close": 0.03292, "volume": 5127.1, "quote_volume": 168.689668, "trades": 3, "taker_buy_volume": 403.9, "taker_buy_quote": 13.296388}, {"ts": 1767702480000, "open": 0.03293, "high": 0.03293, "low": 0.03292, "close": 0.03292, "volume": 1872.2, "quote_volume": 61.634547, "trades": 2, "taker_buy_volume": 1872.2, "taker_buy_quote": 61.634547}, {"ts": 1767702540000, "open": 0.03289, "high": 0.03292, "low": 0.03289, "close": 0.03292, "volume": 1167.8, "quote_volume": 38.417945, "trades": 2, "taker_buy_volume": 300.1, "taker_buy_quote": 9.879292}, {"ts": 1767702600000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 363.5, "quote_volume": 11.955515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702660000, "open": 0.03293, "high": 0.03293, "low": 0.03292, "close": 0.03292, "volume": 3362.4, "quote_volume": 110.708208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702720000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702780000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702840000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 419.3, "quote_volume": 13.79497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702900000, "open": 0.03291, "high": 0.03291, "low": 0.03289, "close": 0.0329, "volume": 31332.3, "quote_volume": 1030.826712, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702960000, "open": 0.0329, "high": 0.0329, "low": 0.03287, "close": 0.03287, "volume": 2596.3, "quote_volume": 85.376837, "trades": 2, "taker_buy_volume": 1215.2, "taker_buy_quote": 39.98008}, {"ts": 1767703020000, "open": 0.03285, "high": 0.0329, "low": 0.03285, "close": 0.0329, "volume": 17245.1, "quote_volume": 567.260679, "trades": 4, "taker_buy_volume": 15304.8, "taker_buy_quote": 503.521824}, {"ts": 1767703080000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703140000, "open": 0.03289, "high": 0.03289, "low": 0.03287, "close": 0.03287, "volume": 23448.2, "quote_volume": 770.899953, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703200000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 9025.2, "quote_volume": 296.748576, "trades": 1, "taker_buy_volume": 9025.2, "taker_buy_quote": 296.748576}, {"ts": 1767703260000, "open": 0.03289, "high": 0.0329, "low": 0.03286, "close": 0.03286, "volume": 846.3, "quote_volume": 27.828385, "trades": 3, "taker_buy_volume": 546.6, "taker_buy_quote": 17.980243}, {"ts": 1767703320000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703380000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703440000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 17000.0, "quote_volume": 559.81, "trades": 6, "taker_buy_volume": 15000.0, "taker_buy_quote": 493.95}, {"ts": 1767703500000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703560000, "open": 0.03297, "high": 0.03297, "low": 0.03296, "close": 0.03296, "volume": 14765.0, "quote_volume": 486.732248, "trades": 3, "taker_buy_volume": 7784.8, "taker_buy_quote": 256.664856}, {"ts": 1767703620000, "open": 0.03295, "high": 0.03295, "low": 0.03291, "close": 0.03295, "volume": 52871.3, "quote_volume": 1741.311238, "trades": 18, "taker_buy_volume": 3034.9, "taker_buy_quote": 99.999955}, {"ts": 1767703680000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703740000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703800000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703860000, "open": 0.03295, "high": 0.03299, "low": 0.03295, "close": 0.03295, "volume": 6002.4, "quote_volume": 197.78558, "trades": 4, "taker_buy_volume": 162.5, "taker_buy_quote": 5.360875}, {"ts": 1767703920000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 3168.0, "quote_volume": 104.44896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703980000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704040000, "open": 0.03299, "high": 0.03301, "low": 0.03298, "close": 0.03301, "volume": 5471.6, "quote_volume": 180.529148, "trades": 9, "taker_buy_volume": 5147.8, "taker_buy_quote": 169.850224}, {"ts": 1767704100000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 7776.5, "quote_volume": 256.46897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704160000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704220000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 12135.9, "quote_volume": 399.999264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704280000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704340000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 683.4, "quote_volume": 22.51803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704400000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704460000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704520000, "open": 0.03293, "high": 0.03295, "low": 0.03293, "close": 0.03295, "volume": 5763.2, "quote_volume": 189.887356, "trades": 2, "taker_buy_volume": 504.2, "taker_buy_quote": 16.603306}, {"ts": 1767704580000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 489.4, "quote_volume": 16.12573, "trades": 1, "taker_buy_volume": 489.4, "taker_buy_quote": 16.12573}, {"ts": 1767704640000, "open": 0.03295, "high": 0.03296, "low": 0.03295, "close": 0.03296, "volume": 3232.1, "quote_volume": 106.501856, "trades": 2, "taker_buy_volume": 3232.1, "taker_buy_quote": 106.501856}, {"ts": 1767704700000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 182.2, "quote_volume": 5.998024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704760000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704820000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704880000, "open": 0.03295, "high": 0.03295, "low": 0.0329, "close": 0.03292, "volume": 10424.4, "quote_volume": 343.443942, "trades": 5, "taker_buy_volume": 941.6, "taker_buy_quote": 30.997472}, {"ts": 1767704940000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705000000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 5321.0, "quote_volume": 175.22053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705060000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705120000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 3035.8, "quote_volume": 99.999252, "trades": 1, "taker_buy_volume": 3035.8, "taker_buy_quote": 99.999252}, {"ts": 1767705180000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 1356.5, "quote_volume": 44.669545, "trades": 1, "taker_buy_volume": 1356.5, "taker_buy_quote": 44.669545}, {"ts": 1767705240000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 321.1, "quote_volume": 10.577034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705300000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 6068.2, "quote_volume": 200.068554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705360000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 2000.0, "quote_volume": 65.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705420000, "open": 0.03297, "high": 0.03297, "low": 0.03291, "close": 0.03291, "volume": 19748.4, "quote_volume": 650.766285, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705480000, "open": 0.03291, "high": 0.03291, "low": 0.03291, "close": 0.03291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705540000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 288.2, "quote_volume": 9.499072, "trades": 1, "taker_buy_volume": 288.2, "taker_buy_quote": 9.499072}, {"ts": 1767705600000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 14482.0, "quote_volume": 476.74744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705660000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 2044.8, "quote_volume": 67.37616, "trades": 3, "taker_buy_volume": 2044.8, "taker_buy_quote": 67.37616}, {"ts": 1767705720000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 1148.5, "quote_volume": 37.843075, "trades": 2, "taker_buy_volume": 1148.5, "taker_buy_quote": 37.843075}, {"ts": 1767705780000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705840000, "open": 0.03301, "high": 0.03301, "low": 0.03301, "close": 0.03301, "volume": 348.9, "quote_volume": 11.517189, "trades": 2, "taker_buy_volume": 348.9, "taker_buy_quote": 11.517189}, {"ts": 1767705900000, "open": 0.03301, "high": 0.03301, "low": 0.03301, "close": 0.03301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705960000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 1350.0, "quote_volume": 44.5095, "trades": 8, "taker_buy_volume": 1350.0, "taker_buy_quote": 44.5095}, {"ts": 1767706020000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706080000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 161.1, "quote_volume": 5.314689, "trades": 1, "taker_buy_volume": 161.1, "taker_buy_quote": 5.314689}, {"ts": 1767706140000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 1510.1, "quote_volume": 49.818199, "trades": 1, "taker_buy_volume": 1510.1, "taker_buy_quote": 49.818199}, {"ts": 1767706200000, "open": 0.03299, "high": 0.03301, "low": 0.03299, "close": 0.03301, "volume": 783.3, "quote_volume": 25.845307, "trades": 3, "taker_buy_volume": 212.0, "taker_buy_quote": 6.99812}, {"ts": 1767706260000, "open": 0.033, "high": 0.03301, "low": 0.03299, "close": 0.033, "volume": 33649.4, "quote_volume": 1110.40597, "trades": 14, "taker_buy_volume": 18647.7, "taker_buy_quote": 615.378644}, {"ts": 1767706320000, "open": 0.03303, "high": 0.03303, "low": 0.03302, "close": 0.03302, "volume": 459.5, "quote_volume": 15.174264, "trades": 2, "taker_buy_volume": 157.4, "taker_buy_quote": 5.198922}, {"ts": 1767706380000, "open": 0.03303, "high": 0.03303, "low": 0.03303, "close": 0.03303, "volume": 576.1, "quote_volume": 19.028583, "trades": 2, "taker_buy_volume": 576.1, "taker_buy_quote": 19.028583}, {"ts": 1767706440000, "open": 0.033, "high": 0.03301, "low": 0.033, "close": 0.03301, "volume": 8448.6, "quote_volume": 278.807784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706500000, "open": 0.03301, "high": 0.03301, "low": 0.03301, "close": 0.03301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706560000, "open": 0.03299, "high": 0.03302, "low": 0.03299, "close": 0.03302, "volume": 6891.3, "quote_volume": 227.413875, "trades": 5, "taker_buy_volume": 2329.6, "taker_buy_quote": 76.923392}, {"ts": 1767706620000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706680000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706740000, "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 2028.0, "quote_volume": 66.924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706800000, "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706860000, "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 5003.6, "quote_volume": 165.1188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706920000, "open": 0.03303, "high": 0.03303, "low": 0.03303, "close": 0.03303, "volume": 181.8, "quote_volume": 6.004854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706980000, "open": 0.03303, "high": 0.03303, "low": 0.03303, "close": 0.03303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707040000, "open": 0.03303, "high": 0.03303, "low": 0.03303, "close": 0.03303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707100000, "open": 0.03303, "high": 0.03303, "low": 0.03303, "close": 0.03303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707160000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 2407.1, "quote_volume": 79.386158, "trades": 1, "taker_buy_volume": 2407.1, "taker_buy_quote": 79.386158}, {"ts": 1767707220000, "open": 0.03292, "high": 0.03293, "low": 0.03292, "close": 0.03293, "volume": 10968.6, "quote_volume": 361.089971, "trades": 7, "taker_buy_volume": 1911.5, "taker_buy_quote": 62.930239}, {"ts": 1767707280000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 31988.9, "quote_volume": 1053.074588, "trades": 4, "taker_buy_volume": 734.7, "taker_buy_quote": 24.186324}, {"ts": 1767707340000, "open": 0.03289, "high": 0.03291, "low": 0.03288, "close": 0.03289, "volume": 118393.3, "quote_volume": 3894.991518, "trades": 21, "taker_buy_volume": 77700.9, "taker_buy_quote": 2556.685607}, {"ts": 1767707400000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 710.3, "quote_volume": 23.36887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707460000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707520000, "open": 0.03292, "high": 0.03294, "low": 0.03292, "close": 0.03294, "volume": 4680.0, "quote_volume": 154.06992, "trades": 3, "taker_buy_volume": 216.0, "taker_buy_quote": 7.11504}, {"ts": 1767707580000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707640000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 319.0, "quote_volume": 10.51743, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 10.51743}, {"ts": 1767707700000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707760000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 3746.7, "quote_volume": 123.416298, "trades": 2, "taker_buy_volume": 3746.7, "taker_buy_quote": 123.416298}, {"ts": 1767707820000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 380.5, "quote_volume": 12.52606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707880000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 455.6, "quote_volume": 15.021132, "trades": 1, "taker_buy_volume": 455.6, "taker_buy_quote": 15.021132}, {"ts": 1767707940000, "open": 0.03294, "high": 0.03294, "low": 0.03292, "close": 0.03293, "volume": 4555.1, "quote_volume": 149.966262, "trades": 4, "taker_buy_volume": 4126.5, "taker_buy_quote": 135.848178}, {"ts": 1767708000000, "open": 0.03293, "high": 0.03293, "low": 0.03292, "close": 0.03292, "volume": 571.2, "quote_volume": 18.807686, "trades": 2, "taker_buy_volume": 571.2, "taker_buy_quote": 18.807686}, {"ts": 1767708060000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 1202.8, "quote_volume": 39.596176, "trades": 1, "taker_buy_volume": 1202.8, "taker_buy_quote": 39.596176}, {"ts": 1767708120000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 179.4, "quote_volume": 5.909436, "trades": 1, "taker_buy_volume": 179.4, "taker_buy_quote": 5.909436}, {"ts": 1767708180000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 182.1, "quote_volume": 5.989269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708240000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 650.5, "quote_volume": 21.41446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708300000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 911.0, "quote_volume": 29.99923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708360000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 867.3, "quote_volume": 28.594881, "trades": 2, "taker_buy_volume": 867.3, "taker_buy_quote": 28.594881}, {"ts": 1767708420000, "open": 0.03301, "high": 0.03307, "low": 0.03301, "close": 0.03307, "volume": 32645.3, "quote_volume": 1078.334666, "trades": 17, "taker_buy_volume": 10847.3, "taker_buy_quote": 358.681049}, {"ts": 1767708480000, "open": 0.03304, "high": 0.03304, "low": 0.03303, "close": 0.03304, "volume": 12732.2, "quote_volume": 420.669103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708540000, "open": 0.03303, "high": 0.03303, "low": 0.03302, "close": 0.03303, "volume": 9501.0, "quote_volume": 313.801742, "trades": 4, "taker_buy_volume": 1816.2, "taker_buy_quote": 59.989086}, {"ts": 1767708600000, "open": 0.03303, "high": 0.03303, "low": 0.03303, "close": 0.03303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708660000, "open": 0.03307, "high": 0.03307, "low": 0.03304, "close": 0.03304, "volume": 677.5, "quote_volume": 22.389133, "trades": 4, "taker_buy_volume": 151.1, "taker_buy_quote": 4.996877}, {"ts": 1767708720000, "open": 0.03306, "high": 0.03322, "low": 0.03306, "close": 0.03317, "volume": 129891.9, "quote_volume": 4309.098228, "trades": 53, "taker_buy_volume": 30590.0, "taker_buy_quote": 1014.465285}, {"ts": 1767708780000, "open": 0.03314, "high": 0.0332, "low": 0.03314, "close": 0.0332, "volume": 6249.8, "quote_volume": 207.201592, "trades": 6, "taker_buy_volume": 1387.0, "taker_buy_quote": 46.0484}, {"ts": 1767708840000, "open": 0.03317, "high": 0.03317, "low": 0.03317, "close": 0.03317, "volume": 8312.1, "quote_volume": 275.712357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708900000, "open": 0.03317, "high": 0.03317, "low": 0.03317, "close": 0.03317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708960000, "open": 0.03321, "high": 0.03326, "low": 0.03321, "close": 0.03322, "volume": 23989.6, "quote_volume": 797.154147, "trades": 19, "taker_buy_volume": 12367.9, "taker_buy_quote": 410.99452}, {"ts": 1767709020000, "open": 0.03327, "high": 0.03328, "low": 0.03323, "close": 0.03323, "volume": 26471.5, "quote_volume": 879.983704, "trades": 34, "taker_buy_volume": 6490.6, "taker_buy_quote": 215.854681}, {"ts": 1767709080000, "open": 0.03327, "high": 0.03327, "low": 0.03327, "close": 0.03327, "volume": 5127.3, "quote_volume": 170.585271, "trades": 1, "taker_buy_volume": 5127.3, "taker_buy_quote": 170.585271}, {"ts": 1767709140000, "open": 0.0333, "high": 0.03332, "low": 0.0333, "close": 0.03332, "volume": 9571.3, "quote_volume": 318.826935, "trades": 6, "taker_buy_volume": 7771.3, "taker_buy_quote": 258.850935}, {"ts": 1767709200000, "open": 0.03331, "high": 0.03331, "low": 0.03321, "close": 0.03321, "volume": 53365.5, "quote_volume": 1774.41044, "trades": 65, "taker_buy_volume": 23725.6, "taker_buy_quote": 788.417626}, {"ts": 1767709260000, "open": 0.03327, "high": 0.03327, "low": 0.03325, "close": 0.03325, "volume": 2752.8, "quote_volume": 91.551948, "trades": 9, "taker_buy_volume": 2030.8, "taker_buy_quote": 67.545448}, {"ts": 1767709320000, "open": 0.03325, "high": 0.03325, "low": 0.03325, "close": 0.03325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709380000, "open": 0.03327, "high": 0.03328, "low": 0.03327, "close": 0.03327, "volume": 5008.6, "quote_volume": 166.673087, "trades": 4, "taker_buy_volume": 4527.6, "taker_buy_quote": 150.670217}, {"ts": 1767709440000, "open": 0.03326, "high": 0.03331, "low": 0.03326, "close": 0.03327, "volume": 11369.2, "quote_volume": 378.252305, "trades": 8, "taker_buy_volume": 9393.1, "taker_buy_quote": 312.504026}, {"ts": 1767709500000, "open": 0.03325, "high": 0.03326, "low": 0.03324, "close": 0.03326, "volume": 40628.8, "quote_volume": 1350.697346, "trades": 7, "taker_buy_volume": 5012.0, "taker_buy_quote": 166.69912}, {"ts": 1767709560000, "open": 0.03326, "high": 0.03326, "low": 0.03326, "close": 0.03326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709620000, "open": 0.03328, "high": 0.03331, "low": 0.03327, "close": 0.03327, "volume": 40809.3, "quote_volume": 1358.67499, "trades": 14, "taker_buy_volume": 34753.7, "taker_buy_quote": 1157.201309}, {"ts": 1767709680000, "open": 0.03329, "high": 0.0333, "low": 0.03325, "close": 0.0333, "volume": 10572.0, "quote_volume": 351.744926, "trades": 5, "taker_buy_volume": 4555.9, "taker_buy_quote": 151.709601}, {"ts": 1767709740000, "open": 0.03329, "high": 0.03329, "low": 0.03329, "close": 0.03329, "volume": 1256.2, "quote_volume": 41.818898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709800000, "open": 0.03328, "high": 0.03328, "low": 0.03323, "close": 0.03323, "volume": 37748.3, "quote_volume": 1255.029532, "trades": 10, "taker_buy_volume": 868.7, "taker_buy_quote": 28.892962}, {"ts": 1767709860000, "open": 0.03323, "high": 0.03323, "low": 0.03323, "close": 0.03323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709920000, "open": 0.0332, "high": 0.0332, "low": 0.03317, "close": 0.03317, "volume": 9730.8, "quote_volume": 322.776054, "trades": 2, "taker_buy_volume": 180.6, "taker_buy_quote": 5.99592}, {"ts": 1767709980000, "open": 0.03317, "high": 0.03317, "low": 0.03317, "close": 0.03317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710040000, "open": 0.03319, "high": 0.03322, "low": 0.03318, "close": 0.03322, "volume": 5739.1, "quote_volume": 190.493775, "trades": 9, "taker_buy_volume": 1413.8, "taker_buy_quote": 46.966436}, {"ts": 1767710100000, "open": 0.03315, "high": 0.03315, "low": 0.03312, "close": 0.03312, "volume": 4971.7, "quote_volume": 164.704899, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710160000, "open": 0.03314, "high": 0.03317, "low": 0.03313, "close": 0.03313, "volume": 26977.2, "quote_volume": 894.125031, "trades": 7, "taker_buy_volume": 25574.2, "taker_buy_quote": 847.631561}, {"ts": 1767710220000, "open": 0.03309, "high": 0.0331, "low": 0.03306, "close": 0.0331, "volume": 10455.5, "quote_volume": 345.787171, "trades": 6, "taker_buy_volume": 459.0, "taker_buy_quote": 15.18078}, {"ts": 1767710280000, "open": 0.03312, "high": 0.03312, "low": 0.03308, "close": 0.03308, "volume": 18215.1, "quote_volume": 602.789023, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710340000, "open": 0.03313, "high": 0.03322, "low": 0.03313, "close": 0.03322, "volume": 9112.7, "quote_volume": 302.318939, "trades": 6, "taker_buy_volume": 9112.7, "taker_buy_quote": 302.318939}, {"ts": 1767710400000, "open": 0.03323, "high": 0.03323, "low": 0.03318, "close": 0.03319, "volume": 2234.4, "quote_volume": 74.152755, "trades": 5, "taker_buy_volume": 2053.4, "taker_buy_quote": 68.138125}, {"ts": 1767710460000, "open": 0.03312, "high": 0.03313, "low": 0.03312, "close": 0.03313, "volume": 7794.5, "quote_volume": 258.163264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710520000, "open": 0.03309, "high": 0.0331, "low": 0.03309, "close": 0.0331, "volume": 18432.5, "quote_volume": 610.051937, "trades": 16, "taker_buy_volume": 10500.3, "taker_buy_quote": 347.543632}, {"ts": 1767710580000, "open": 0.0331, "high": 0.0331, "low": 0.0331, "close": 0.0331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710640000, "open": 0.033, "high": 0.03302, "low": 0.03299, "close": 0.03302, "volume": 6992.3, "quote_volume": 230.765058, "trades": 14, "taker_buy_volume": 2774.9, "taker_buy_quote": 91.597876}, {"ts": 1767710700000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 2329.5, "quote_volume": 76.850205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710760000, "open": 0.03299, "high": 0.033, "low": 0.03299, "close": 0.03299, "volume": 4582.7, "quote_volume": 151.208374, "trades": 5, "taker_buy_volume": 3929.4, "taker_buy_quote": 129.656007}, {"ts": 1767710820000, "open": 0.03295, "high": 0.03295, "low": 0.0329, "close": 0.0329, "volume": 6200.9, "quote_volume": 204.206271, "trades": 10, "taker_buy_volume": 1421.1, "taker_buy_quote": 46.796823}, {"ts": 1767710880000, "open": 0.03287, "high": 0.03287, "low": 0.03278, "close": 0.03281, "volume": 31590.9, "quote_volume": 1036.776026, "trades": 28, "taker_buy_volume": 4516.3, "taker_buy_quote": 148.175244}, {"ts": 1767710940000, "open": 0.03278, "high": 0.03287, "low": 0.03275, "close": 0.03287, "volume": 190423.3, "quote_volume": 6244.003506, "trades": 37, "taker_buy_volume": 187083.5, "taker_buy_quote": 6134.592476}, {"ts": 1767711000000, "open": 0.0329, "high": 0.03296, "low": 0.0329, "close": 0.03296, "volume": 4069.9, "quote_volume": 134.047468, "trades": 10, "taker_buy_volume": 1472.8, "taker_buy_quote": 48.492872}, {"ts": 1767711060000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711120000, "open": 0.0329, "high": 0.0329, "low": 0.03282, "close": 0.03282, "volume": 43728.0, "quote_volume": 1437.311476, "trades": 12, "taker_buy_volume": 2610.8, "taker_buy_quote": 85.843104}, {"ts": 1767711180000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711240000, "open": 0.0328, "high": 0.03283, "low": 0.0328, "close": 0.03282, "volume": 54893.3, "quote_volume": 1801.324654, "trades": 14, "taker_buy_volume": 41171.0, "taker_buy_quote": 1350.969902}, {"ts": 1767711300000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711360000, "open": 0.03273, "high": 0.03274, "low": 0.03272, "close": 0.03272, "volume": 4825.5, "quote_volume": 157.92407, "trades": 3, "taker_buy_volume": 1769.9, "taker_buy_quote": 57.914282}, {"ts": 1767711420000, "open": 0.03273, "high": 0.03275, "low": 0.03273, "close": 0.03275, "volume": 16752.4, "quote_volume": 548.633294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711480000, "open": 0.03279, "high": 0.03286, "low": 0.03279, "close": 0.03286, "volume": 4191.9, "quote_volume": 137.716032, "trades": 6, "taker_buy_volume": 3886.6, "taker_buy_quote": 127.705245}, {"ts": 1767711540000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711600000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 608.0, "quote_volume": 20.02752, "trades": 1, "taker_buy_volume": 608.0, "taker_buy_quote": 20.02752}, {"ts": 1767711660000, "open": 0.03294, "high": 0.03298, "low": 0.03294, "close": 0.03298, "volume": 4789.2, "quote_volume": 157.876439, "trades": 6, "taker_buy_volume": 1684.8, "taker_buy_quote": 55.56155}, {"ts": 1767711720000, "open": 0.03298, "high": 0.03298, "low": 0.03295, "close": 0.03295, "volume": 7871.7, "quote_volume": 259.426515, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 59.364}, {"ts": 1767711780000, "open": 0.03299, "high": 0.033, "low": 0.03299, "close": 0.033, "volume": 6461.3, "quote_volume": 213.172498, "trades": 5, "taker_buy_volume": 5040.2, "taker_buy_quote": 166.276198}, {"ts": 1767711840000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 324.1, "quote_volume": 10.685577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711900000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 152.5, "quote_volume": 5.02945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711960000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 157.4, "quote_volume": 5.197348, "trades": 1, "taker_buy_volume": 157.4, "taker_buy_quote": 5.197348}, {"ts": 1767712020000, "open": 0.03304, "high": 0.03304, "low": 0.03304, "close": 0.03304, "volume": 608.8, "quote_volume": 20.114752, "trades": 1, "taker_buy_volume": 608.8, "taker_buy_quote": 20.114752}, {"ts": 1767712080000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 210.8, "quote_volume": 6.954292, "trades": 1, "taker_buy_volume": 210.8, "taker_buy_quote": 6.954292}, {"ts": 1767712140000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 1543.1, "quote_volume": 50.891438, "trades": 1, "taker_buy_volume": 1543.1, "taker_buy_quote": 50.891438}, {"ts": 1767712200000, "open": 0.03302, "high": 0.03302, "low": 0.03286, "close": 0.03286, "volume": 270918.2, "quote_volume": 8937.31102, "trades": 64, "taker_buy_volume": 6158.8, "taker_buy_quote": 202.761042}, {"ts": 1767712260000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 304.8, "quote_volume": 10.021824, "trades": 1, "taker_buy_volume": 304.8, "taker_buy_quote": 10.021824}, {"ts": 1767712320000, "open": 0.03287, "high": 0.03289, "low": 0.03285, "close": 0.03289, "volume": 123696.4, "quote_volume": 4064.877714, "trades": 29, "taker_buy_volume": 67134.4, "taker_buy_quote": 2206.77083}, {"ts": 1767712380000, "open": 0.03288, "high": 0.03289, "low": 0.03288, "close": 0.03289, "volume": 20718.0, "quote_volume": 681.377553, "trades": 3, "taker_buy_volume": 20718.0, "taker_buy_quote": 681.377553}, {"ts": 1767712440000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712500000, "open": 0.03289, "high": 0.03292, "low": 0.03289, "close": 0.03292, "volume": 611.5, "quote_volume": 20.121376, "trades": 2, "taker_buy_volume": 306.8, "taker_buy_quote": 10.090652}, {"ts": 1767712560000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 1685.9, "quote_volume": 55.550405, "trades": 6, "taker_buy_volume": 875.0, "taker_buy_quote": 28.83125}, {"ts": 1767712620000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 2723.7, "quote_volume": 89.691441, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712680000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712740000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 387.8, "quote_volume": 12.785766, "trades": 1, "taker_buy_volume": 387.8, "taker_buy_quote": 12.785766}, {"ts": 1767712800000, "open": 0.03299, "high": 0.033, "low": 0.03299, "close": 0.033, "volume": 15468.1, "quote_volume": 510.416987, "trades": 2, "taker_buy_volume": 15468.1, "taker_buy_quote": 510.416987}, {"ts": 1767712860000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 309.4, "quote_volume": 10.188542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712920000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712980000, "open": 0.03302, "high": 0.03302, "low": 0.03299, "close": 0.03299, "volume": 10624.5, "quote_volume": 350.539908, "trades": 7, "taker_buy_volume": 1255.1, "taker_buy_quote": 41.443402}, {"ts": 1767713040000, "open": 0.03298, "high": 0.03298, "low": 0.03297, "close": 0.03297, "volume": 617.3, "quote_volume": 20.35468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713100000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 1967.8, "quote_volume": 64.917722, "trades": 1, "taker_buy_volume": 1967.8, "taker_buy_quote": 64.917722}, {"ts": 1767713160000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713220000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713280000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 2000.0, "quote_volume": 65.98, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 65.98}, {"ts": 1767713340000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713400000, "open": 0.03298, "high": 0.03298, "low": 0.03297, "close": 0.03297, "volume": 15175.1, "quote_volume": 500.437933, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713460000, "open": 0.03301, "high": 0.03301, "low": 0.03299, "close": 0.03299, "volume": 1350.6, "quote_volume": 44.559322, "trades": 3, "taker_buy_volume": 151.4, "taker_buy_quote": 4.997714}, {"ts": 1767713520000, "open": 0.03293, "high": 0.03293, "low": 0.0329, "close": 0.03292, "volume": 5289.7, "quote_volume": 174.127097, "trades": 3, "taker_buy_volume": 3746.7, "taker_buy_quote": 123.341364}, {"ts": 1767713580000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713640000, "open": 0.03291, "high": 0.03295, "low": 0.03291, "close": 0.03295, "volume": 6238.1, "quote_volume": 205.490828, "trades": 3, "taker_buy_volume": 5810.6, "taker_buy_quote": 191.421803}, {"ts": 1767713700000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713760000, "open": 0.03288, "high": 0.03288, "low": 0.03274, "close": 0.03274, "volume": 25032.9, "quote_volume": 820.961302, "trades": 12, "taker_buy_volume": 1700.4, "taker_buy_quote": 55.893422}, {"ts": 1767713820000, "open": 0.03274, "high": 0.03274, "low": 0.03263, "close": 0.03264, "volume": 91281.5, "quote_volume": 2981.914523, "trades": 46, "taker_buy_volume": 961.5, "taker_buy_quote": 31.469895}, {"ts": 1767713880000, "open": 0.03262, "high": 0.03262, "low": 0.03255, "close": 0.03261, "volume": 140377.5, "quote_volume": 4571.172531, "trades": 54, "taker_buy_volume": 70789.4, "taker_buy_quote": 2305.176564}, {"ts": 1767713940000, "open": 0.03252, "high": 0.03258, "low": 0.03252, "close": 0.03258, "volume": 61193.3, "quote_volume": 1992.800201, "trades": 10, "taker_buy_volume": 59606.4, "taker_buy_quote": 1941.184737}, {"ts": 1767714000000, "open": 0.0325, "high": 0.03253, "low": 0.0325, "close": 0.03253, "volume": 6908.7, "quote_volume": 224.71728, "trades": 4, "taker_buy_volume": 6593.4, "taker_buy_quote": 214.47003}, {"ts": 1767714060000, "open": 0.03247, "high": 0.03247, "low": 0.03242, "close": 0.03245, "volume": 30081.9, "quote_volume": 975.742399, "trades": 7, "taker_buy_volume": 3905.5, "taker_buy_quote": 126.730299}, {"ts": 1767714120000, "open": 0.03237, "high": 0.03239, "low": 0.03237, "close": 0.03239, "volume": 3285.0, "quote_volume": 106.339402, "trades": 2, "taker_buy_volume": 197.6, "taker_buy_quote": 6.400264}, {"ts": 1767714180000, "open": 0.03242, "high": 0.03242, "low": 0.03241, "close": 0.03241, "volume": 1881.5, "quote_volume": 60.992368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714240000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 1367.9, "quote_volume": 44.388355, "trades": 4, "taker_buy_volume": 803.6, "taker_buy_quote": 26.07682}, {"ts": 1767714300000, "open": 0.03245, "high": 0.03245, "low": 0.03236, "close": 0.03237, "volume": 24131.4, "quote_volume": 781.811126, "trades": 10, "taker_buy_volume": 3453.8, "taker_buy_quote": 111.870044}, {"ts": 1767714360000, "open": 0.03237, "high": 0.0324, "low": 0.03237, "close": 0.03239, "volume": 4239.2, "quote_volume": 137.281368, "trades": 3, "taker_buy_volume": 2105.6, "taker_buy_quote": 68.174064}, {"ts": 1767714420000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 12809.5, "quote_volume": 416.05256, "trades": 7, "taker_buy_volume": 11009.5, "taker_buy_quote": 357.58856}, {"ts": 1767714480000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714540000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 307.8, "quote_volume": 9.997344, "trades": 1, "taker_buy_volume": 307.8, "taker_buy_quote": 9.997344}, {"ts": 1767714600000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714660000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714720000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 3406.5, "quote_volume": 110.336535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714780000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 178.5, "quote_volume": 5.778045, "trades": 1, "taker_buy_volume": 178.5, "taker_buy_quote": 5.778045}, {"ts": 1767714840000, "open": 0.0324, "high": 0.03241, "low": 0.03235, "close": 0.03235, "volume": 3788.9, "quote_volume": 122.668982, "trades": 4, "taker_buy_volume": 1891.4, "taker_buy_quote": 61.284857}, {"ts": 1767714900000, "open": 0.03238, "high": 0.03238, "low": 0.03234, "close": 0.03234, "volume": 2396.0, "quote_volume": 77.574728, "trades": 2, "taker_buy_volume": 2202.2, "taker_buy_quote": 71.307236}, {"ts": 1767714960000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715020000, "open": 0.03235, "high": 0.03241, "low": 0.03235, "close": 0.03241, "volume": 3240.2, "quote_volume": 104.991986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715080000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715140000, "open": 0.03249, "high": 0.03253, "low": 0.03249, "close": 0.03249, "volume": 59739.8, "quote_volume": 1942.266755, "trades": 15, "taker_buy_volume": 58384.2, "taker_buy_quote": 1898.223311}, {"ts": 1767715200000, "open": 0.03256, "high": 0.03256, "low": 0.03255, "close": 0.03256, "volume": 2709.7, "quote_volume": 88.220965, "trades": 4, "taker_buy_volume": 2709.7, "taker_buy_quote": 88.220965}, {"ts": 1767715260000, "open": 0.03259, "high": 0.0326, "low": 0.03255, "close": 0.03255, "volume": 70848.5, "quote_volume": 2307.673113, "trades": 10, "taker_buy_volume": 26588.5, "taker_buy_quote": 866.76137}, {"ts": 1767715320000, "open": 0.03264, "high": 0.03266, "low": 0.03258, "close": 0.03259, "volume": 11384.1, "quote_volume": 371.411703, "trades": 7, "taker_buy_volume": 7582.0, "taker_buy_quote": 247.490234}, {"ts": 1767715380000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715440000, "open": 0.03261, "high": 0.03261, "low": 0.03261, "close": 0.03261, "volume": 6134.4, "quote_volume": 200.042784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715500000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 2120.5, "quote_volume": 69.1283, "trades": 1, "taker_buy_volume": 2120.5, "taker_buy_quote": 69.1283}, {"ts": 1767715560000, "open": 0.03257, "high": 0.03257, "low": 0.03253, "close": 0.03253, "volume": 23282.6, "quote_volume": 757.40607, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715620000, "open": 0.03247, "high": 0.03248, "low": 0.03223, "close": 0.03223, "volume": 238157.5, "quote_volume": 7709.147145, "trades": 72, "taker_buy_volume": 48156.8, "taker_buy_quote": 1554.850303}, {"ts": 1767715680000, "open": 0.03228, "high": 0.03234, "low": 0.03212, "close": 0.03221, "volume": 118650.5, "quote_volume": 3826.857789, "trades": 83, "taker_buy_volume": 89644.8, "taker_buy_quote": 2891.84235}, {"ts": 1767715740000, "open": 0.03221, "high": 0.03228, "low": 0.03219, "close": 0.03227, "volume": 10380.9, "quote_volume": 334.750392, "trades": 11, "taker_buy_volume": 1754.3, "taker_buy_quote": 56.565671}, {"ts": 1767715800000, "open": 0.03232, "high": 0.03236, "low": 0.03232, "close": 0.03233, "volume": 5972.8, "quote_volume": 193.139201, "trades": 7, "taker_buy_volume": 3603.1, "taker_buy_quote": 116.534468}, {"ts": 1767715860000, "open": 0.03236, "high": 0.03237, "low": 0.03236, "close": 0.03236, "volume": 20549.6, "quote_volume": 665.046843, "trades": 3, "taker_buy_volume": 1515.6, "taker_buy_quote": 49.044816}, {"ts": 1767715920000, "open": 0.03244, "high": 0.03244, "low": 0.0324, "close": 0.0324, "volume": 7939.8, "quote_volume": 257.3994, "trades": 5, "taker_buy_volume": 968.0, "taker_buy_quote": 31.40192}, {"ts": 1767715980000, "open": 0.03244, "high": 0.03247, "low": 0.03244, "close": 0.03247, "volume": 38105.2, "quote_volume": 1236.312107, "trades": 6, "taker_buy_volume": 38105.2, "taker_buy_quote": 1236.312107}, {"ts": 1767716040000, "open": 0.03245, "high": 0.03245, "low": 0.03243, "close": 0.03243, "volume": 7149.8, "quote_volume": 231.9913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716100000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716160000, "open": 0.03249, "high": 0.03249, "low": 0.03246, "close": 0.03246, "volume": 1342.3, "quote_volume": 43.591194, "trades": 5, "taker_buy_volume": 671.2, "taker_buy_quote": 21.807288}, {"ts": 1767716220000, "open": 0.03244, "high": 0.03244, "low": 0.03243, "close": 0.03243, "volume": 402.9, "quote_volume": 13.067794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716280000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716340000, "open": 0.03247, "high": 0.03257, "low": 0.03247, "close": 0.0325, "volume": 141698.8, "quote_volume": 4607.580969, "trades": 43, "taker_buy_volume": 134615.2, "taker_buy_quote": 4377.344544}, {"ts": 1767716400000, "open": 0.03248, "high": 0.03248, "low": 0.03244, "close": 0.03244, "volume": 10227.7, "quote_volume": 332.072332, "trades": 17, "taker_buy_volume": 4068.8, "taker_buy_quote": 132.03126}, {"ts": 1767716460000, "open": 0.03242, "high": 0.03242, "low": 0.03238, "close": 0.03238, "volume": 8127.6, "quote_volume": 263.418484, "trades": 9, "taker_buy_volume": 1957.7, "taker_buy_quote": 63.390326}, {"ts": 1767716520000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716580000, "open": 0.03238, "high": 0.03238, "low": 0.0323, "close": 0.03232, "volume": 87516.6, "quote_volume": 2829.259239, "trades": 25, "taker_buy_volume": 159.6, "taker_buy_quote": 5.158272}, {"ts": 1767716640000, "open": 0.03236, "high": 0.03236, "low": 0.03225, "close": 0.03225, "volume": 15466.9, "quote_volume": 499.147298, "trades": 11, "taker_buy_volume": 910.3, "taker_buy_quote": 29.411116}, {"ts": 1767716700000, "open": 0.03228, "high": 0.03228, "low": 0.03217, "close": 0.03217, "volume": 6568.2, "quote_volume": 211.581395, "trades": 9, "taker_buy_volume": 372.8, "taker_buy_quote": 12.033984}, {"ts": 1767716760000, "open": 0.0321, "high": 0.03214, "low": 0.03205, "close": 0.03212, "volume": 292778.5, "quote_volume": 9393.27754, "trades": 30, "taker_buy_volume": 246837.6, "taker_buy_quote": 7917.634326}, {"ts": 1767716820000, "open": 0.03215, "high": 0.03221, "low": 0.03215, "close": 0.03221, "volume": 63753.9, "quote_volume": 2051.748213, "trades": 13, "taker_buy_volume": 63753.9, "taker_buy_quote": 2051.748213}, {"ts": 1767716880000, "open": 0.03216, "high": 0.03216, "low": 0.0321, "close": 0.0321, "volume": 4118.1, "quote_volume": 132.288341, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716940000, "open": 0.03207, "high": 0.03207, "low": 0.03201, "close": 0.03201, "volume": 71740.5, "quote_volume": 2299.970261, "trades": 12, "taker_buy_volume": 670.6, "taker_buy_quote": 21.465906}, {"ts": 1767717000000, "open": 0.03199, "high": 0.03205, "low": 0.03199, "close": 0.03205, "volume": 6636.2, "quote_volume": 212.546, "trades": 6, "taker_buy_volume": 3486.5, "taker_buy_quote": 111.731393}, {"ts": 1767717060000, "open": 0.03209, "high": 0.03216, "low": 0.03209, "close": 0.03216, "volume": 159198.7, "quote_volume": 5113.321671, "trades": 33, "taker_buy_volume": 62371.0, "taker_buy_quote": 2003.377816}, {"ts": 1767717120000, "open": 0.03218, "high": 0.0322, "low": 0.03212, "close": 0.03212, "volume": 49217.0, "quote_volume": 1583.126944, "trades": 16, "taker_buy_volume": 26715.6, "taker_buy_quote": 860.128056}, {"ts": 1767717180000, "open": 0.03209, "high": 0.03209, "low": 0.03207, "close": 0.03209, "volume": 23322.2, "quote_volume": 748.174826, "trades": 16, "taker_buy_volume": 1549.1, "taker_buy_quote": 49.698893}, {"ts": 1767717240000, "open": 0.03199, "high": 0.03203, "low": 0.03197, "close": 0.03203, "volume": 7301.8, "quote_volume": 233.521794, "trades": 9, "taker_buy_volume": 161.4, "taker_buy_quote": 5.166414}, {"ts": 1767717300000, "open": 0.03201, "high": 0.03201, "low": 0.03188, "close": 0.03189, "volume": 19339.3, "quote_volume": 617.198707, "trades": 10, "taker_buy_volume": 938.2, "taker_buy_quote": 29.956662}, {"ts": 1767717360000, "open": 0.03193, "high": 0.03201, "low": 0.03193, "close": 0.03201, "volume": 4640.5, "quote_volume": 148.308281, "trades": 11, "taker_buy_volume": 3070.3, "taker_buy_quote": 98.115455}, {"ts": 1767717420000, "open": 0.03198, "high": 0.03198, "low": 0.0319, "close": 0.0319, "volume": 57713.0, "quote_volume": 1841.648602, "trades": 8, "taker_buy_volume": 182.0, "taker_buy_quote": 5.82036}, {"ts": 1767717480000, "open": 0.03194, "high": 0.03194, "low": 0.03184, "close": 0.03188, "volume": 23070.5, "quote_volume": 735.582028, "trades": 12, "taker_buy_volume": 16173.5, "taker_buy_quote": 515.629498}, {"ts": 1767717540000, "open": 0.03189, "high": 0.0319, "low": 0.03189, "close": 0.0319, "volume": 4362.6, "quote_volume": 139.154682, "trades": 3, "taker_buy_volume": 4362.6, "taker_buy_quote": 139.154682}, {"ts": 1767717600000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717660000, "open": 0.03191, "high": 0.03192, "low": 0.03191, "close": 0.03192, "volume": 51795.7, "quote_volume": 1652.949199, "trades": 10, "taker_buy_volume": 51795.7, "taker_buy_quote": 1652.949199}, {"ts": 1767717720000, "open": 0.03197, "high": 0.03199, "low": 0.03196, "close": 0.03199, "volume": 15748.1, "quote_volume": 503.688396, "trades": 10, "taker_buy_volume": 15748.1, "taker_buy_quote": 503.688396}, {"ts": 1767717780000, "open": 0.03196, "high": 0.03196, "low": 0.03176, "close": 0.03177, "volume": 48386.0, "quote_volume": 1542.633152, "trades": 24, "taker_buy_volume": 4131.2, "taker_buy_quote": 131.431139}, {"ts": 1767717840000, "open": 0.03178, "high": 0.03184, "low": 0.03174, "close": 0.03184, "volume": 34112.5, "quote_volume": 1083.773526, "trades": 38, "taker_buy_volume": 16227.1, "taker_buy_quote": 515.813569}, {"ts": 1767717900000, "open": 0.03181, "high": 0.03182, "low": 0.03181, "close": 0.03182, "volume": 66588.2, "quote_volume": 2118.823805, "trades": 7, "taker_buy_volume": 66588.2, "taker_buy_quote": 2118.823805}, {"ts": 1767717960000, "open": 0.03184, "high": 0.03184, "low": 0.03182, "close": 0.03182, "volume": 1021.7, "quote_volume": 32.518332, "trades": 2, "taker_buy_volume": 391.9, "taker_buy_quote": 12.478096}, {"ts": 1767718020000, "open": 0.03186, "high": 0.03186, "low": 0.03178, "close": 0.03178, "volume": 29542.1, "quote_volume": 940.767399, "trades": 9, "taker_buy_volume": 629.8, "taker_buy_quote": 20.015044}, {"ts": 1767718080000, "open": 0.03173, "high": 0.03179, "low": 0.03171, "close": 0.03173, "volume": 17162.3, "quote_volume": 544.966526, "trades": 18, "taker_buy_volume": 4560.2, "taker_buy_quote": 144.795022}, {"ts": 1767718140000, "open": 0.03172, "high": 0.03182, "low": 0.03172, "close": 0.03182, "volume": 8037.7, "quote_volume": 255.616006, "trades": 5, "taker_buy_volume": 7693.5, "taker_buy_quote": 244.67733}, {"ts": 1767718200000, "open": 0.03185, "high": 0.03189, "low": 0.03181, "close": 0.03189, "volume": 12128.7, "quote_volume": 386.564089, "trades": 15, "taker_buy_volume": 6975.3, "taker_buy_quote": 222.334473}, {"ts": 1767718260000, "open": 0.03193, "high": 0.03201, "low": 0.03193, "close": 0.03199, "volume": 27423.8, "quote_volume": 877.52182, "trades": 12, "taker_buy_volume": 27423.8, "taker_buy_quote": 877.52182}, {"ts": 1767718320000, "open": 0.03194, "high": 0.03194, "low": 0.03188, "close": 0.03193, "volume": 11152.5, "quote_volume": 355.780711, "trades": 8, "taker_buy_volume": 4007.1, "taker_buy_quote": 127.928645}, {"ts": 1767718380000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 457.9, "quote_volume": 14.639063, "trades": 1, "taker_buy_volume": 457.9, "taker_buy_quote": 14.639063}, {"ts": 1767718440000, "open": 0.03202, "high": 0.03202, "low": 0.032, "close": 0.032, "volume": 1886.5, "quote_volume": 60.396818, "trades": 4, "taker_buy_volume": 1886.5, "taker_buy_quote": 60.396818}, {"ts": 1767718500000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 430.9, "quote_volume": 13.767255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718560000, "open": 0.03195, "high": 0.03195, "low": 0.03193, "close": 0.03193, "volume": 843.8, "quote_volume": 26.950972, "trades": 3, "taker_buy_volume": 421.9, "taker_buy_quote": 13.479705}, {"ts": 1767718620000, "open": 0.03189, "high": 0.03195, "low": 0.03189, "close": 0.03195, "volume": 6575.9, "quote_volume": 210.081219, "trades": 2, "taker_buy_volume": 6262.8, "taker_buy_quote": 200.09646}, {"ts": 1767718680000, "open": 0.03198, "high": 0.03199, "low": 0.03198, "close": 0.03199, "volume": 3976.9, "quote_volume": 127.217386, "trades": 2, "taker_buy_volume": 3976.9, "taker_buy_quote": 127.217386}, {"ts": 1767718740000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 688.4, "quote_volume": 22.021916, "trades": 2, "taker_buy_volume": 688.4, "taker_buy_quote": 22.021916}, {"ts": 1767718800000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 2426.1, "quote_volume": 77.416851, "trades": 7, "taker_buy_volume": 1075.7, "taker_buy_quote": 34.325587}, {"ts": 1767718860000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 363.5, "quote_volume": 11.606555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718920000, "open": 0.03191, "high": 0.03192, "low": 0.03191, "close": 0.03191, "volume": 7592.9, "quote_volume": 242.345368, "trades": 9, "taker_buy_volume": 6968.0, "taker_buy_quote": 222.404809}, {"ts": 1767718980000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719040000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 391.9, "quote_volume": 12.560395, "trades": 1, "taker_buy_volume": 391.9, "taker_buy_quote": 12.560395}, {"ts": 1767719100000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719160000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719220000, "open": 0.03207, "high": 0.03208, "low": 0.03207, "close": 0.03208, "volume": 3429.7, "quote_volume": 110.021651, "trades": 2, "taker_buy_volume": 3429.7, "taker_buy_quote": 110.021651}, {"ts": 1767719280000, "open": 0.03213, "high": 0.03213, "low": 0.03212, "close": 0.03212, "volume": 2339.6, "quote_volume": 75.168221, "trades": 3, "taker_buy_volume": 2026.9, "taker_buy_quote": 65.124297}, {"ts": 1767719340000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719400000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 933.3, "quote_volume": 29.893599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719460000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 8472.3, "quote_volume": 271.621938, "trades": 6, "taker_buy_volume": 7105.6, "taker_buy_quote": 227.805536}, {"ts": 1767719520000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719580000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 1359.8, "quote_volume": 43.64958, "trades": 3, "taker_buy_volume": 1359.8, "taker_buy_quote": 43.64958}, {"ts": 1767719640000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 2055.1, "quote_volume": 65.927608, "trades": 6, "taker_buy_volume": 1433.4, "taker_buy_quote": 45.983472}, {"ts": 1767719700000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719760000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719820000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 720.7, "quote_volume": 23.084021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719880000, "open": 0.032, "high": 0.032, "low": 0.03188, "close": 0.03188, "volume": 35050.7, "quote_volume": 1118.783838, "trades": 16, "taker_buy_volume": 4689.4, "taker_buy_quote": 149.716068}, {"ts": 1767719940000, "open": 0.0319, "high": 0.0319, "low": 0.03187, "close": 0.0319, "volume": 12664.1, "quote_volume": 403.760235, "trades": 10, "taker_buy_volume": 1971.0, "taker_buy_quote": 62.8749}, {"ts": 1767720000000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 1069.1, "quote_volume": 34.179127, "trades": 2, "taker_buy_volume": 1069.1, "taker_buy_quote": 34.179127}, {"ts": 1767720060000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720120000, "open": 0.03202, "high": 0.03202, "low": 0.032, "close": 0.032, "volume": 38848.0, "quote_volume": 1243.569357, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720180000, "open": 0.03198, "high": 0.032, "low": 0.03195, "close": 0.032, "volume": 65721.8, "quote_volume": 2102.662709, "trades": 7, "taker_buy_volume": 46837.5, "taker_buy_quote": 1498.8}, {"ts": 1767720240000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720300000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 3117.2, "quote_volume": 99.999776, "trades": 1, "taker_buy_volume": 3117.2, "taker_buy_quote": 99.999776}, {"ts": 1767720360000, "open": 0.03213, "high": 0.03213, "low": 0.03211, "close": 0.03211, "volume": 2211.5, "quote_volume": 71.024235, "trades": 4, "taker_buy_volume": 648.5, "taker_buy_quote": 20.836305}, {"ts": 1767720420000, "open": 0.03215, "high": 0.03221, "low": 0.03215, "close": 0.03217, "volume": 91499.4, "quote_volume": 2944.774809, "trades": 14, "taker_buy_volume": 73911.4, "taker_buy_quote": 2378.956847}, {"ts": 1767720480000, "open": 0.03216, "high": 0.03216, "low": 0.0321, "close": 0.03212, "volume": 34012.1, "quote_volume": 1093.287392, "trades": 7, "taker_buy_volume": 1556.6, "taker_buy_quote": 49.997992}, {"ts": 1767720540000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 218.0, "quote_volume": 6.99998, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 6.99998}, {"ts": 1767720600000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 1511.9, "quote_volume": 48.592466, "trades": 2, "taker_buy_volume": 1511.9, "taker_buy_quote": 48.592466}, {"ts": 1767720660000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 1364.2, "quote_volume": 43.763536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720720000, "open": 0.0321, "high": 0.03212, "low": 0.0321, "close": 0.03211, "volume": 31523.1, "quote_volume": 1012.315494, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720780000, "open": 0.03211, "high": 0.03214, "low": 0.03211, "close": 0.03214, "volume": 655.8, "quote_volume": 21.067575, "trades": 2, "taker_buy_volume": 327.9, "taker_buy_quote": 10.538706}, {"ts": 1767720840000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 438.6, "quote_volume": 14.10099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720900000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 10217.0, "quote_volume": 328.37438, "trades": 4, "taker_buy_volume": 10217.0, "taker_buy_quote": 328.37438}, {"ts": 1767720960000, "open": 0.03211, "high": 0.03211, "low": 0.03207, "close": 0.03207, "volume": 2908.7, "quote_volume": 93.320851, "trades": 3, "taker_buy_volume": 622.9, "taker_buy_quote": 19.976403}, {"ts": 1767721020000, "open": 0.03206, "high": 0.03209, "low": 0.03206, "close": 0.03209, "volume": 1189.5, "quote_volume": 38.16093, "trades": 3, "taker_buy_volume": 852.0, "taker_buy_quote": 27.34068}, {"ts": 1767721080000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721140000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 686.1, "quote_volume": 22.010088, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 11.00344}, {"ts": 1767721200000, "open": 0.03199, "high": 0.03199, "low": 0.03195, "close": 0.03195, "volume": 101041.9, "quote_volume": 3229.81815, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721260000, "open": 0.03194, "high": 0.03194, "low": 0.03187, "close": 0.0319, "volume": 195882.5, "quote_volume": 6251.6584, "trades": 49, "taker_buy_volume": 155523.0, "taker_buy_quote": 4963.298587}, {"ts": 1767721320000, "open": 0.03191, "high": 0.03192, "low": 0.03184, "close": 0.03184, "volume": 34523.0, "quote_volume": 1099.579237, "trades": 14, "taker_buy_volume": 3262.8, "taker_buy_quote": 104.12166}, {"ts": 1767721380000, "open": 0.03185, "high": 0.03185, "low": 0.03182, "close": 0.03182, "volume": 7341.0, "quote_volume": 233.716584, "trades": 5, "taker_buy_volume": 2867.9, "taker_buy_quote": 91.342615}, {"ts": 1767721440000, "open": 0.03181, "high": 0.03185, "low": 0.03181, "close": 0.03185, "volume": 32551.2, "quote_volume": 1036.72924, "trades": 7, "taker_buy_volume": 1154.1, "taker_buy_quote": 36.758085}, {"ts": 1767721500000, "open": 0.03181, "high": 0.03181, "low": 0.03177, "close": 0.03177, "volume": 3799.7, "quote_volume": 120.742509, "trades": 4, "taker_buy_volume": 3148.7, "taker_buy_quote": 100.034199}, {"ts": 1767721560000, "open": 0.03176, "high": 0.03179, "low": 0.03176, "close": 0.03179, "volume": 618.0, "quote_volume": 19.63968, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 12.716}, {"ts": 1767721620000, "open": 0.03174, "high": 0.03176, "low": 0.0317, "close": 0.0317, "volume": 96792.1, "quote_volume": 3071.363054, "trades": 23, "taker_buy_volume": 14901.6, "taker_buy_quote": 473.272834}, {"ts": 1767721680000, "open": 0.03167, "high": 0.03167, "low": 0.0315, "close": 0.03152, "volume": 317819.3, "quote_volume": 10034.911538, "trades": 66, "taker_buy_volume": 115009.2, "taker_buy_quote": 3626.25341}, {"ts": 1767721740000, "open": 0.03155, "high": 0.03155, "low": 0.03138, "close": 0.03143, "volume": 171899.6, "quote_volume": 5408.065112, "trades": 56, "taker_buy_volume": 93041.2, "taker_buy_quote": 2926.177601}, {"ts": 1767721800000, "open": 0.03138, "high": 0.03159, "low": 0.03138, "close": 0.03157, "volume": 95344.5, "quote_volume": 3005.660901, "trades": 37, "taker_buy_volume": 71853.6, "taker_buy_quote": 2265.706297}, {"ts": 1767721860000, "open": 0.03161, "high": 0.03162, "low": 0.0316, "close": 0.03162, "volume": 36434.1, "quote_volume": 1151.796127, "trades": 7, "taker_buy_volume": 36434.1, "taker_buy_quote": 1151.796127}, {"ts": 1767721920000, "open": 0.03158, "high": 0.0316, "low": 0.03154, "close": 0.03154, "volume": 49903.3, "quote_volume": 1575.561992, "trades": 14, "taker_buy_volume": 19752.7, "taker_buy_quote": 623.998009}, {"ts": 1767721980000, "open": 0.03158, "high": 0.03158, "low": 0.03149, "close": 0.03156, "volume": 36534.7, "quote_volume": 1152.090214, "trades": 29, "taker_buy_volume": 9766.4, "taker_buy_quote": 308.021622}, {"ts": 1767722040000, "open": 0.03159, "high": 0.03161, "low": 0.03157, "close": 0.03157, "volume": 8282.8, "quote_volume": 261.511712, "trades": 7, "taker_buy_volume": 318.0, "taker_buy_quote": 10.05198}, {"ts": 1767722100000, "open": 0.0315, "high": 0.0315, "low": 0.03142, "close": 0.03145, "volume": 44740.5, "quote_volume": 1407.34505, "trades": 26, "taker_buy_volume": 17876.0, "taker_buy_quote": 562.208775}, {"ts": 1767722160000, "open": 0.03146, "high": 0.03146, "low": 0.03129, "close": 0.03131, "volume": 66380.1, "quote_volume": 2083.477962, "trades": 48, "taker_buy_volume": 6390.7, "taker_buy_quote": 200.272817}, {"ts": 1767722220000, "open": 0.03131, "high": 0.03132, "low": 0.03126, "close": 0.03132, "volume": 37142.8, "quote_volume": 1162.32397, "trades": 13, "taker_buy_volume": 13882.3, "taker_buy_quote": 434.793636}, {"ts": 1767722280000, "open": 0.03136, "high": 0.03137, "low": 0.03135, "close": 0.03136, "volume": 15730.6, "quote_volume": 493.307094, "trades": 9, "taker_buy_volume": 185.8, "taker_buy_quote": 5.828546}, {"ts": 1767722340000, "open": 0.03135, "high": 0.03135, "low": 0.03129, "close": 0.03132, "volume": 36890.6, "quote_volume": 1154.992175, "trades": 39, "taker_buy_volume": 26016.5, "taker_buy_quote": 814.686815}, {"ts": 1767722400000, "open": 0.0313, "high": 0.0313, "low": 0.03122, "close": 0.0313, "volume": 62306.6, "quote_volume": 1947.944698, "trades": 65, "taker_buy_volume": 29755.4, "taker_buy_quote": 930.178494}, {"ts": 1767722460000, "open": 0.03131, "high": 0.03146, "low": 0.03131, "close": 0.03146, "volume": 16151.3, "quote_volume": 507.124049, "trades": 13, "taker_buy_volume": 14863.0, "taker_buy_quote": 466.728404}, {"ts": 1767722520000, "open": 0.03141, "high": 0.03144, "low": 0.03141, "close": 0.03141, "volume": 983.0, "quote_volume": 30.88593, "trades": 4, "taker_buy_volume": 653.0, "taker_buy_quote": 20.52063}, {"ts": 1767722580000, "open": 0.03154, "high": 0.03156, "low": 0.03154, "close": 0.03156, "volume": 11993.0, "quote_volume": 378.372194, "trades": 4, "taker_buy_volume": 11993.0, "taker_buy_quote": 378.372194}, {"ts": 1767722640000, "open": 0.03155, "high": 0.03157, "low": 0.03155, "close": 0.03157, "volume": 43077.3, "quote_volume": 1359.516436, "trades": 10, "taker_buy_volume": 43077.3, "taker_buy_quote": 1359.516436}, {"ts": 1767722700000, "open": 0.03155, "high": 0.03156, "low": 0.03155, "close": 0.03156, "volume": 13069.8, "quote_volume": 412.479708, "trades": 3, "taker_buy_volume": 13069.8, "taker_buy_quote": 412.479708}, {"ts": 1767722760000, "open": 0.03156, "high": 0.03157, "low": 0.03156, "close": 0.03157, "volume": 27651.5, "quote_volume": 872.886045, "trades": 11, "taker_buy_volume": 7181.0, "taker_buy_quote": 226.63236}, {"ts": 1767722820000, "open": 0.0316, "high": 0.03161, "low": 0.0316, "close": 0.03161, "volume": 2056.8, "quote_volume": 65.005948, "trades": 2, "taker_buy_volume": 2056.8, "taker_buy_quote": 65.005948}, {"ts": 1767722880000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 300.0, "quote_volume": 9.492, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 9.492}, {"ts": 1767722940000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723000000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 892.4, "quote_volume": 28.235536, "trades": 4, "taker_buy_volume": 892.4, "taker_buy_quote": 28.235536}, {"ts": 1767723060000, "open": 0.03165, "high": 0.03166, "low": 0.03165, "close": 0.03165, "volume": 24229.6, "quote_volume": 766.930048, "trades": 7, "taker_buy_volume": 23029.6, "taker_buy_quote": 728.950048}, {"ts": 1767723120000, "open": 0.03169, "high": 0.0317, "low": 0.03166, "close": 0.03169, "volume": 1788.5, "quote_volume": 56.656491, "trades": 5, "taker_buy_volume": 1071.0, "taker_buy_quote": 33.940441}, {"ts": 1767723180000, "open": 0.03167, "high": 0.03169, "low": 0.03167, "close": 0.03169, "volume": 5037.2, "quote_volume": 159.615482, "trades": 5, "taker_buy_volume": 4367.9, "taker_buy_quote": 138.418751}, {"ts": 1767723240000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723300000, "open": 0.03169, "high": 0.0317, "low": 0.03164, "close": 0.03164, "volume": 7738.6, "quote_volume": 245.252861, "trades": 22, "taker_buy_volume": 6265.2, "taker_buy_quote": 198.575285}, {"ts": 1767723360000, "open": 0.03165, "high": 0.03167, "low": 0.03165, "close": 0.03167, "volume": 1025.7, "quote_volume": 32.469739, "trades": 2, "taker_buy_volume": 1025.7, "taker_buy_quote": 32.469739}, {"ts": 1767723420000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 399.1, "quote_volume": 12.639497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723480000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723540000, "open": 0.03168, "high": 0.03168, "low": 0.0316, "close": 0.0316, "volume": 18439.1, "quote_volume": 583.133201, "trades": 21, "taker_buy_volume": 3543.5, "taker_buy_quote": 112.159295}, {"ts": 1767723600000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 364.8, "quote_volume": 11.531328, "trades": 1, "taker_buy_volume": 364.8, "taker_buy_quote": 11.531328}, {"ts": 1767723660000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723720000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723780000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723840000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 482.5, "quote_volume": 15.27595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723900000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 315.6, "quote_volume": 9.998208, "trades": 1, "taker_buy_volume": 315.6, "taker_buy_quote": 9.998208}, {"ts": 1767723960000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724020000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724080000, "open": 0.03172, "high": 0.03172, "low": 0.03171, "close": 0.03171, "volume": 1447.2, "quote_volume": 45.899347, "trades": 2, "taker_buy_volume": 863.5, "taker_buy_quote": 27.39022}, {"ts": 1767724140000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724200000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724260000, "open": 0.03168, "high": 0.03169, "low": 0.03168, "close": 0.03169, "volume": 1360.0, "quote_volume": 43.090637, "trades": 4, "taker_buy_volume": 1360.0, "taker_buy_quote": 43.090637}, {"ts": 1767724320000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 1800.0, "quote_volume": 57.114, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 57.114}, {"ts": 1767724380000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724440000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 363.3, "quote_volume": 11.534775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724500000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724560000, "open": 0.03181, "high": 0.03184, "low": 0.03181, "close": 0.03182, "volume": 87774.4, "quote_volume": 2793.871206, "trades": 11, "taker_buy_volume": 85662.5, "taker_buy_quote": 2726.673667}, {"ts": 1767724620000, "open": 0.03181, "high": 0.03181, "low": 0.0318, "close": 0.0318, "volume": 47265.1, "quote_volume": 1503.219954, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724680000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 746.4, "quote_volume": 23.728056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724740000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 188.7, "quote_volume": 5.996886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724800000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724860000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724920000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 170.7, "quote_volume": 5.421432, "trades": 1, "taker_buy_volume": 170.7, "taker_buy_quote": 5.421432}, {"ts": 1767724980000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725040000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725100000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 10000.0, "quote_volume": 317.9, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725160000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725220000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 5612.2, "quote_volume": 178.46796, "trades": 1, "taker_buy_volume": 5612.2, "taker_buy_quote": 178.46796}, {"ts": 1767725280000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 3228.4, "quote_volume": 102.695404, "trades": 2, "taker_buy_volume": 3228.4, "taker_buy_quote": 102.695404}, {"ts": 1767725340000, "open": 0.0318, "high": 0.03182, "low": 0.0318, "close": 0.03182, "volume": 2478.5, "quote_volume": 78.8563, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 63.64}, {"ts": 1767725400000, "open": 0.03174, "high": 0.03176, "low": 0.03174, "close": 0.03176, "volume": 6088.2, "quote_volume": 193.250698, "trades": 5, "taker_buy_volume": 561.5, "taker_buy_quote": 17.83324}, {"ts": 1767725460000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 174.6, "quote_volume": 5.547042, "trades": 1, "taker_buy_volume": 174.6, "taker_buy_quote": 5.547042}, {"ts": 1767725520000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725580000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725640000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725700000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725760000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 43136.1, "quote_volume": 1369.571175, "trades": 6, "taker_buy_volume": 32927.7, "taker_buy_quote": 1045.454475}, {"ts": 1767725820000, "open": 0.03174, "high": 0.03183, "low": 0.03174, "close": 0.03183, "volume": 49224.4, "quote_volume": 1564.794318, "trades": 12, "taker_buy_volume": 42527.0, "taker_buy_quote": 1352.155823}, {"ts": 1767725880000, "open": 0.03179, "high": 0.03183, "low": 0.03179, "close": 0.03183, "volume": 17396.8, "quote_volume": 553.532038, "trades": 13, "taker_buy_volume": 17092.4, "taker_buy_quote": 543.855162}, {"ts": 1767725940000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 2078.1, "quote_volume": 66.062799, "trades": 4, "taker_buy_volume": 1730.1, "taker_buy_quote": 54.999879}, {"ts": 1767726000000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 225.2, "quote_volume": 7.159108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726060000, "open": 0.03179, "high": 0.03179, "low": 0.03178, "close": 0.03178, "volume": 7551.7, "quote_volume": 239.998241, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726120000, "open": 0.03178, "high": 0.03178, "low": 0.03176, "close": 0.03176, "volume": 4354.4, "quote_volume": 138.358676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726180000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 2552.7, "quote_volume": 80.997171, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726240000, "open": 0.03179, "high": 0.03181, "low": 0.03179, "close": 0.03181, "volume": 6381.9, "quote_volume": 202.947931, "trades": 3, "taker_buy_volume": 6381.9, "taker_buy_quote": 202.947931}, {"ts": 1767726300000, "open": 0.03182, "high": 0.03185, "low": 0.03182, "close": 0.03182, "volume": 3944.4, "quote_volume": 125.550615, "trades": 7, "taker_buy_volume": 2584.4, "taker_buy_quote": 82.275415}, {"ts": 1767726360000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 7297.7, "quote_volume": 232.431745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726420000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726480000, "open": 0.03188, "high": 0.03189, "low": 0.03188, "close": 0.03189, "volume": 17679.1, "quote_volume": 563.763413, "trades": 5, "taker_buy_volume": 17679.1, "taker_buy_quote": 563.763413}, {"ts": 1767726540000, "open": 0.03189, "high": 0.03189, "low": 0.03189, "close": 0.03189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726600000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 4884.4, "quote_volume": 155.81236, "trades": 1, "taker_buy_volume": 4884.4, "taker_buy_quote": 155.81236}, {"ts": 1767726660000, "open": 0.03193, "high": 0.03196, "low": 0.03193, "close": 0.03196, "volume": 14117.6, "quote_volume": 451.161559, "trades": 4, "taker_buy_volume": 14117.6, "taker_buy_quote": 451.161559}, {"ts": 1767726720000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726780000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726840000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 2000.0, "quote_volume": 63.88, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726900000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726960000, "open": 0.03197, "high": 0.03197, "low": 0.03191, "close": 0.03191, "volume": 55664.2, "quote_volume": 1777.726477, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727020000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727080000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727140000, "open": 0.03196, "high": 0.03197, "low": 0.03196, "close": 0.03197, "volume": 3628.9, "quote_volume": 116.006896, "trades": 5, "taker_buy_volume": 3628.9, "taker_buy_quote": 116.006896}, {"ts": 1767727200000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727260000, "open": 0.03196, "high": 0.03196, "low": 0.03195, "close": 0.03195, "volume": 7996.9, "quote_volume": 255.563554, "trades": 2, "taker_buy_volume": 1737.0, "taker_buy_quote": 55.49715}, {"ts": 1767727320000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727380000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727440000, "open": 0.03195, "high": 0.03195, "low": 0.03192, "close": 0.03192, "volume": 1300.9, "quote_volume": 41.553159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727500000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727560000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 1040.4, "quote_volume": 33.209568, "trades": 3, "taker_buy_volume": 1040.4, "taker_buy_quote": 33.209568}, {"ts": 1767727620000, "open": 0.03197, "high": 0.03198, "low": 0.03197, "close": 0.03198, "volume": 18596.7, "quote_volume": 594.719004, "trades": 5, "taker_buy_volume": 18596.7, "taker_buy_quote": 594.719004}, {"ts": 1767727680000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 1391.9, "quote_volume": 44.512962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727740000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727800000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727860000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727920000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 11514.0, "quote_volume": 368.10258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727980000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 9249.4, "quote_volume": 295.703318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728040000, "open": 0.03197, "high": 0.03197, "low": 0.03194, "close": 0.03194, "volume": 419.4, "quote_volume": 13.402332, "trades": 2, "taker_buy_volume": 223.2, "taker_buy_quote": 7.135704}, {"ts": 1767728100000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728160000, "open": 0.03194, "high": 0.03194, "low": 0.03186, "close": 0.03186, "volume": 21208.9, "quote_volume": 676.53298, "trades": 10, "taker_buy_volume": 7814.3, "taker_buy_quote": 249.511112}, {"ts": 1767728220000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728280000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 313.8, "quote_volume": 10.01022, "trades": 1, "taker_buy_volume": 313.8, "taker_buy_quote": 10.01022}, {"ts": 1767728340000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728400000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728460000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728520000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728580000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 1940.8, "quote_volume": 61.81448, "trades": 3, "taker_buy_volume": 600.2, "taker_buy_quote": 19.11637}, {"ts": 1767728640000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 373.5, "quote_volume": 11.89224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728700000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 1302.8, "quote_volume": 41.520236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728760000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728820000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 895.1, "quote_volume": 28.580543, "trades": 3, "taker_buy_volume": 895.1, "taker_buy_quote": 28.580543}, {"ts": 1767728880000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728940000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729000000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 219.3, "quote_volume": 6.99567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729060000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729120000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729180000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729240000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729300000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729360000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 401.8, "quote_volume": 12.805366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729420000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 2235.8, "quote_volume": 71.254946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729480000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729540000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729600000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729660000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729720000, "open": 0.03199, "high": 0.03204, "low": 0.03199, "close": 0.03204, "volume": 10359.9, "quote_volume": 331.833263, "trades": 5, "taker_buy_volume": 9248.8, "taker_buy_quote": 296.289174}, {"ts": 1767729780000, "open": 0.03203, "high": 0.03203, "low": 0.03199, "close": 0.03199, "volume": 51520.8, "quote_volume": 1648.646553, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729840000, "open": 0.032, "high": 0.03205, "low": 0.032, "close": 0.03205, "volume": 524.1, "quote_volume": 16.779, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 4.9998}, {"ts": 1767729900000, "open": 0.03208, "high": 0.03209, "low": 0.03207, "close": 0.03207, "volume": 3508.5, "quote_volume": 112.552869, "trades": 3, "taker_buy_volume": 3322.3, "taker_buy_quote": 106.581435}, {"ts": 1767729960000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730020000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730080000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730140000, "open": 0.0321, "high": 0.03213, "low": 0.03207, "close": 0.03207, "volume": 1221.8, "quote_volume": 39.219801, "trades": 3, "taker_buy_volume": 311.9, "taker_buy_quote": 10.021347}, {"ts": 1767730200000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730260000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 2000.0, "quote_volume": 64.16, "trades": 2, "taker_buy_volume": 1541.2, "taker_buy_quote": 49.441696}, {"ts": 1767730320000, "open": 0.03212, "high": 0.03213, "low": 0.03212, "close": 0.03213, "volume": 4000.0, "quote_volume": 128.506992, "trades": 3, "taker_buy_volume": 4000.0, "taker_buy_quote": 128.506992}, {"ts": 1767730380000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730440000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 342.0, "quote_volume": 10.97478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730500000, "open": 0.0321, "high": 0.0321, "low": 0.03209, "close": 0.03209, "volume": 4000.0, "quote_volume": 128.372886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730560000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730620000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 658.1, "quote_volume": 21.157915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730680000, "open": 0.03215, "high": 0.03215, "low": 0.03214, "close": 0.03214, "volume": 7358.0, "quote_volume": 236.52334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730740000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730800000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730860000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730920000, "open": 0.03221, "high": 0.03222, "low": 0.03221, "close": 0.03222, "volume": 3163.2, "quote_volume": 101.887256, "trades": 4, "taker_buy_volume": 3163.2, "taker_buy_quote": 101.887256}, {"ts": 1767730980000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 1106.8, "quote_volume": 35.672164, "trades": 1, "taker_buy_volume": 1106.8, "taker_buy_quote": 35.672164}, {"ts": 1767731040000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731100000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 2821.9, "quote_volume": 90.86518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731160000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731220000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 1020.7, "quote_volume": 32.86654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731280000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731340000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731400000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 1648.9, "quote_volume": 53.09458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731460000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 1319.6, "quote_volume": 42.530708, "trades": 1, "taker_buy_volume": 1319.6, "taker_buy_quote": 42.530708}, {"ts": 1767731520000, "open": 0.03225, "high": 0.03228, "low": 0.03225, "close": 0.03228, "volume": 8919.6, "quote_volume": 287.864688, "trades": 7, "taker_buy_volume": 6919.6, "taker_buy_quote": 223.364688}, {"ts": 1767731580000, "open": 0.03227, "high": 0.03231, "low": 0.03227, "close": 0.03231, "volume": 930.5, "quote_volume": 30.046299, "trades": 2, "taker_buy_volume": 476.6, "taker_buy_quote": 15.398946}, {"ts": 1767731640000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 342.6, "quote_volume": 11.04885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731700000, "open": 0.03229, "high": 0.03234, "low": 0.03229, "close": 0.03231, "volume": 78641.0, "quote_volume": 2541.063407, "trades": 23, "taker_buy_volume": 68140.5, "taker_buy_quote": 2201.792252}, {"ts": 1767731760000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731820000, "open": 0.03233, "high": 0.03236, "low": 0.03232, "close": 0.03236, "volume": 3450.2, "quote_volume": 111.590719, "trades": 7, "taker_buy_volume": 160.6, "taker_buy_quote": 5.197016}, {"ts": 1767731880000, "open": 0.03239, "high": 0.03239, "low": 0.03236, "close": 0.03236, "volume": 608.6, "quote_volume": 19.704133, "trades": 2, "taker_buy_volume": 327.9, "taker_buy_quote": 10.620681}, {"ts": 1767731940000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 9748.6, "quote_volume": 315.464696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732000000, "open": 0.03237, "high": 0.03238, "low": 0.03235, "close": 0.03235, "volume": 9713.3, "quote_volume": 314.292518, "trades": 4, "taker_buy_volume": 9175.6, "taker_buy_quote": 296.897923}, {"ts": 1767732060000, "open": 0.03237, "high": 0.03239, "low": 0.03237, "close": 0.03237, "volume": 15401.2, "quote_volume": 498.658584, "trades": 6, "taker_buy_volume": 6562.4, "taker_buy_quote": 212.546628}, {"ts": 1767732120000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 25086.1, "quote_volume": 811.786196, "trades": 12, "taker_buy_volume": 9281.6, "taker_buy_quote": 300.352576}, {"ts": 1767732180000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732240000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732300000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732360000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732420000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 185.4, "quote_volume": 6.001398, "trades": 1, "taker_buy_volume": 185.4, "taker_buy_quote": 6.001398}, {"ts": 1767732480000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732540000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732600000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 1115.5, "quote_volume": 36.09758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732660000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 162.0, "quote_volume": 5.2407, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 5.2407}, {"ts": 1767732720000, "open": 0.03232, "high": 0.03232, "low": 0.03227, "close": 0.03227, "volume": 14951.8, "quote_volume": 483.019197, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732780000, "open": 0.03227, "high": 0.03237, "low": 0.03227, "close": 0.03237, "volume": 49082.3, "quote_volume": 1586.790114, "trades": 14, "taker_buy_volume": 34772.4, "taker_buy_quote": 1124.672438}, {"ts": 1767732840000, "open": 0.03232, "high": 0.03234, "low": 0.03232, "close": 0.03234, "volume": 2568.8, "quote_volume": 83.05536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732900000, "open": 0.03234, "high": 0.03235, "low": 0.03231, "close": 0.03231, "volume": 31150.4, "quote_volume": 1007.074137, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732960000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 396.1, "quote_volume": 12.79403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733020000, "open": 0.0323, "high": 0.0323, "low": 0.03223, "close": 0.03225, "volume": 104409.2, "quote_volume": 3368.230761, "trades": 48, "taker_buy_volume": 6614.5, "taker_buy_quote": 213.429808}, {"ts": 1767733080000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 1078.5, "quote_volume": 34.79241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733140000, "open": 0.03225, "high": 0.0323, "low": 0.03225, "close": 0.0323, "volume": 41877.1, "quote_volume": 1352.231114, "trades": 9, "taker_buy_volume": 40996.0, "taker_buy_quote": 1323.815639}, {"ts": 1767733200000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 837.6, "quote_volume": 27.020976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733260000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733320000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 1000.0, "quote_volume": 32.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733380000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 6216.0, "quote_volume": 200.7768, "trades": 1, "taker_buy_volume": 6216.0, "taker_buy_quote": 200.7768}, {"ts": 1767733440000, "open": 0.03229, "high": 0.03232, "low": 0.03228, "close": 0.03232, "volume": 17398.4, "quote_volume": 561.793812, "trades": 8, "taker_buy_volume": 12452.4, "taker_buy_quote": 402.087472}, {"ts": 1767733500000, "open": 0.0323, "high": 0.03236, "low": 0.0323, "close": 0.03236, "volume": 7157.3, "quote_volume": 231.403639, "trades": 4, "taker_buy_volume": 6809.3, "taker_buy_quote": 220.163239}, {"ts": 1767733560000, "open": 0.03233, "high": 0.03233, "low": 0.03232, "close": 0.03232, "volume": 13722.5, "quote_volume": 443.523563, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733620000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 21291.7, "quote_volume": 688.360661, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733680000, "open": 0.03232, "high": 0.03232, "low": 0.03226, "close": 0.0323, "volume": 24043.0, "quote_volume": 776.507126, "trades": 8, "taker_buy_volume": 1937.1, "taker_buy_quote": 62.552804}, {"ts": 1767733740000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 1805.8, "quote_volume": 58.23705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733800000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733860000, "open": 0.03226, "high": 0.03234, "low": 0.03226, "close": 0.03234, "volume": 120397.8, "quote_volume": 3888.966523, "trades": 22, "taker_buy_volume": 109637.3, "taker_buy_quote": 3541.832793}, {"ts": 1767733920000, "open": 0.03239, "high": 0.03253, "low": 0.03238, "close": 0.03241, "volume": 145976.6, "quote_volume": 4734.728005, "trades": 73, "taker_buy_volume": 77560.7, "taker_buy_quote": 2516.180242}, {"ts": 1767733980000, "open": 0.03241, "high": 0.03248, "low": 0.03241, "close": 0.03248, "volume": 17880.5, "quote_volume": 580.197088, "trades": 6, "taker_buy_volume": 17428.4, "taker_buy_quote": 565.544527}, {"ts": 1767734040000, "open": 0.03248, "high": 0.03252, "low": 0.03247, "close": 0.03251, "volume": 116198.7, "quote_volume": 3775.627432, "trades": 16, "taker_buy_volume": 45349.7, "taker_buy_quote": 1473.916657}, {"ts": 1767734100000, "open": 0.03249, "high": 0.03266, "low": 0.03248, "close": 0.03266, "volume": 114897.8, "quote_volume": 3737.165522, "trades": 30, "taker_buy_volume": 74807.1, "taker_buy_quote": 2434.773472}, {"ts": 1767734160000, "open": 0.03273, "high": 0.03276, "low": 0.03267, "close": 0.03269, "volume": 44181.8, "quote_volume": 1444.870281, "trades": 31, "taker_buy_volume": 3214.4, "taker_buy_quote": 105.207312}, {"ts": 1767734220000, "open": 0.03277, "high": 0.03287, "low": 0.03277, "close": 0.03285, "volume": 25192.4, "quote_volume": 826.639685, "trades": 26, "taker_buy_volume": 13979.7, "taker_buy_quote": 458.763118}, {"ts": 1767734280000, "open": 0.03287, "high": 0.03287, "low": 0.03273, "close": 0.03274, "volume": 12728.2, "quote_volume": 417.611948, "trades": 12, "taker_buy_volume": 1891.2, "taker_buy_quote": 61.917888}, {"ts": 1767734340000, "open": 0.03266, "high": 0.03268, "low": 0.03266, "close": 0.03268, "volume": 1264.9, "quote_volume": 41.314796, "trades": 2, "taker_buy_volume": 158.1, "taker_buy_quote": 5.166708}, {"ts": 1767734400000, "open": 0.03271, "high": 0.03271, "low": 0.03268, "close": 0.03268, "volume": 55341.8, "quote_volume": 1810.181166, "trades": 13, "taker_buy_volume": 1260.5, "taker_buy_quote": 41.19314}, {"ts": 1767734460000, "open": 0.03265, "high": 0.03265, "low": 0.0326, "close": 0.0326, "volume": 4754.0, "quote_volume": 155.00807, "trades": 5, "taker_buy_volume": 1132.8, "taker_buy_quote": 36.92928}, {"ts": 1767734520000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734580000, "open": 0.03268, "high": 0.03268, "low": 0.03268, "close": 0.03268, "volume": 2236.3, "quote_volume": 73.082284, "trades": 3, "taker_buy_volume": 1384.5, "taker_buy_quote": 45.24546}, {"ts": 1767734640000, "open": 0.03269, "high": 0.0327, "low": 0.03269, "close": 0.0327, "volume": 50903.2, "quote_volume": 1664.337841, "trades": 11, "taker_buy_volume": 50903.2, "taker_buy_quote": 1664.337841}, {"ts": 1767734700000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 1018.0, "quote_volume": 33.22752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734760000, "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734820000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 1919.4, "quote_volume": 62.76438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734880000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734940000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 3055.6, "quote_volume": 100.009788, "trades": 1, "taker_buy_volume": 3055.6, "taker_buy_quote": 100.009788}, {"ts": 1767735000000, "open": 0.03279, "high": 0.03283, "low": 0.03279, "close": 0.03283, "volume": 2395.0, "quote_volume": 78.546895, "trades": 3, "taker_buy_volume": 1722.9, "taker_buy_quote": 56.502015}, {"ts": 1767735060000, "open": 0.03285, "high": 0.03287, "low": 0.03285, "close": 0.03286, "volume": 11135.0, "quote_volume": 365.935927, "trades": 11, "taker_buy_volume": 9992.7, "taker_buy_quote": 328.399949}, {"ts": 1767735120000, "open": 0.03286, "high": 0.03286, "low": 0.03282, "close": 0.03282, "volume": 36311.8, "quote_volume": 1192.757135, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735180000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 985.8, "quote_volume": 32.393388, "trades": 1, "taker_buy_volume": 985.8, "taker_buy_quote": 32.393388}, {"ts": 1767735240000, "open": 0.03287, "high": 0.03292, "low": 0.03287, "close": 0.0329, "volume": 14925.1, "quote_volume": 490.883879, "trades": 32, "taker_buy_volume": 6430.0, "taker_buy_quote": 211.551373}, {"ts": 1767735300000, "open": 0.0329, "high": 0.0329, "low": 0.03284, "close": 0.03284, "volume": 9100.3, "quote_volume": 299.06321, "trades": 21, "taker_buy_volume": 2743.0, "taker_buy_quote": 90.162609}, {"ts": 1767735360000, "open": 0.03281, "high": 0.03281, "low": 0.03277, "close": 0.03277, "volume": 5901.5, "quote_volume": 193.431595, "trades": 3, "taker_buy_volume": 5901.5, "taker_buy_quote": 193.431595}, {"ts": 1767735420000, "open": 0.03284, "high": 0.03287, "low": 0.03282, "close": 0.03287, "volume": 3646.1, "quote_volume": 119.736725, "trades": 4, "taker_buy_volume": 2260.6, "taker_buy_quote": 74.264615}, {"ts": 1767735480000, "open": 0.03286, "high": 0.03286, "low": 0.03282, "close": 0.03285, "volume": 8820.8, "quote_volume": 289.719027, "trades": 12, "taker_buy_volume": 2782.4, "taker_buy_quote": 91.413059}, {"ts": 1767735540000, "open": 0.03284, "high": 0.03285, "low": 0.03283, "close": 0.03284, "volume": 15609.5, "quote_volume": 512.555245, "trades": 5, "taker_buy_volume": 15609.5, "taker_buy_quote": 512.555245}, {"ts": 1767735600000, "open": 0.03286, "high": 0.03286, "low": 0.03285, "close": 0.03285, "volume": 3121.3, "quote_volume": 102.552327, "trades": 3, "taker_buy_volume": 3121.3, "taker_buy_quote": 102.552327}, {"ts": 1767735660000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 1231.6, "quote_volume": 40.482692, "trades": 2, "taker_buy_volume": 1231.6, "taker_buy_quote": 40.482692}, {"ts": 1767735720000, "open": 0.0329, "high": 0.0329, "low": 0.03287, "close": 0.03287, "volume": 4087.0, "quote_volume": 134.407801, "trades": 7, "taker_buy_volume": 2112.8, "taker_buy_quote": 69.51112}, {"ts": 1767735780000, "open": 0.03291, "high": 0.03292, "low": 0.0329, "close": 0.0329, "volume": 4190.6, "quote_volume": 137.895891, "trades": 6, "taker_buy_volume": 1512.9, "taker_buy_quote": 49.799561}, {"ts": 1767735840000, "open": 0.03291, "high": 0.03292, "low": 0.03291, "close": 0.03292, "volume": 2286.2, "quote_volume": 75.252682, "trades": 4, "taker_buy_volume": 2286.2, "taker_buy_quote": 75.252682}, {"ts": 1767735900000, "open": 0.0329, "high": 0.03293, "low": 0.0329, "close": 0.03293, "volume": 2827.5, "quote_volume": 93.066532, "trades": 3, "taker_buy_volume": 2827.5, "taker_buy_quote": 93.066532}, {"ts": 1767735960000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 1264.5, "quote_volume": 41.60205, "trades": 1, "taker_buy_volume": 1264.5, "taker_buy_quote": 41.60205}, {"ts": 1767736020000, "open": 0.03289, "high": 0.03292, "low": 0.03289, "close": 0.03292, "volume": 5632.8, "quote_volume": 185.319375, "trades": 3, "taker_buy_volume": 5632.8, "taker_buy_quote": 185.319375}, {"ts": 1767736080000, "open": 0.03292, "high": 0.03292, "low": 0.03285, "close": 0.03285, "volume": 9907.2, "quote_volume": 325.717707, "trades": 7, "taker_buy_volume": 4508.9, "taker_buy_quote": 148.303552}, {"ts": 1767736140000, "open": 0.03285, "high": 0.03286, "low": 0.03285, "close": 0.03286, "volume": 7036.1, "quote_volume": 231.165641, "trades": 5, "taker_buy_volume": 5456.9, "taker_buy_quote": 179.273129}, {"ts": 1767736200000, "open": 0.03289, "high": 0.03289, "low": 0.03286, "close": 0.03286, "volume": 2392.5, "quote_volume": 78.657072, "trades": 3, "taker_buy_volume": 2392.5, "taker_buy_quote": 78.657072}, {"ts": 1767736260000, "open": 0.03286, "high": 0.03286, "low": 0.03282, "close": 0.03282, "volume": 2659.6, "quote_volume": 87.344776, "trades": 3, "taker_buy_volume": 2659.6, "taker_buy_quote": 87.344776}, {"ts": 1767736320000, "open": 0.03281, "high": 0.03284, "low": 0.03281, "close": 0.03284, "volume": 2363.6, "quote_volume": 77.591257, "trades": 3, "taker_buy_volume": 1384.7, "taker_buy_quote": 45.473548}, {"ts": 1767736380000, "open": 0.03288, "high": 0.03289, "low": 0.03286, "close": 0.03289, "volume": 4118.4, "quote_volume": 135.374541, "trades": 7, "taker_buy_volume": 1775.0, "taker_buy_quote": 58.370417}, {"ts": 1767736440000, "open": 0.03293, "high": 0.03297, "low": 0.03291, "close": 0.03291, "volume": 5076.5, "quote_volume": 167.205639, "trades": 9, "taker_buy_volume": 2324.8, "taker_buy_quote": 76.611724}, {"ts": 1767736500000, "open": 0.03294, "high": 0.03295, "low": 0.03293, "close": 0.03293, "volume": 14672.8, "quote_volume": 483.205726, "trades": 7, "taker_buy_volume": 2126.7, "taker_buy_quote": 70.062653}, {"ts": 1767736560000, "open": 0.03295, "high": 0.03297, "low": 0.03295, "close": 0.03297, "volume": 2796.9, "quote_volume": 92.200813, "trades": 3, "taker_buy_volume": 2796.9, "taker_buy_quote": 92.200813}, {"ts": 1767736620000, "open": 0.03295, "high": 0.03299, "low": 0.03295, "close": 0.03299, "volume": 8471.1, "quote_volume": 279.20929, "trades": 5, "taker_buy_volume": 2398.6, "taker_buy_quote": 79.120415}, {"ts": 1767736680000, "open": 0.03299, "high": 0.033, "low": 0.03295, "close": 0.03295, "volume": 7633.5, "quote_volume": 251.705476, "trades": 6, "taker_buy_volume": 1395.1, "taker_buy_quote": 46.02884}, {"ts": 1767736740000, "open": 0.03299, "high": 0.033, "low": 0.03299, "close": 0.033, "volume": 1995.2, "quote_volume": 65.833574, "trades": 2, "taker_buy_volume": 1995.2, "taker_buy_quote": 65.833574}, {"ts": 1767736800000, "open": 0.03303, "high": 0.03303, "low": 0.033, "close": 0.033, "volume": 2096.5, "quote_volume": 69.224553, "trades": 2, "taker_buy_volume": 2096.5, "taker_buy_quote": 69.224553}, {"ts": 1767736860000, "open": 0.03299, "high": 0.03303, "low": 0.03299, "close": 0.03299, "volume": 3515.1, "quote_volume": 116.012641, "trades": 7, "taker_buy_volume": 3038.9, "taker_buy_quote": 100.302803}, {"ts": 1767736920000, "open": 0.03296, "high": 0.03301, "low": 0.03293, "close": 0.03301, "volume": 8117.4, "quote_volume": 267.580237, "trades": 5, "taker_buy_volume": 1826.0, "taker_buy_quote": 60.222335}, {"ts": 1767736980000, "open": 0.03301, "high": 0.03301, "low": 0.03301, "close": 0.03301, "volume": 1988.0, "quote_volume": 65.62388, "trades": 2, "taker_buy_volume": 1988.0, "taker_buy_quote": 65.62388}, {"ts": 1767737040000, "open": 0.033, "high": 0.033, "low": 0.03295, "close": 0.03298, "volume": 2237.4, "quote_volume": 73.80056, "trades": 3, "taker_buy_volume": 1823.6, "taker_buy_quote": 60.16585}, {"ts": 1767737100000, "open": 0.03301, "high": 0.03303, "low": 0.03296, "close": 0.03303, "volume": 20844.5, "quote_volume": 687.517753, "trades": 18, "taker_buy_volume": 20844.5, "taker_buy_quote": 687.517753}, {"ts": 1767737160000, "open": 0.03299, "high": 0.033, "low": 0.0329, "close": 0.03294, "volume": 74500.6, "quote_volume": 2453.179388, "trades": 26, "taker_buy_volume": 50469.0, "taker_buy_quote": 1662.298147}, {"ts": 1767737220000, "open": 0.03295, "high": 0.03295, "low": 0.03293, "close": 0.03294, "volume": 5453.4, "quote_volume": 179.668845, "trades": 6, "taker_buy_volume": 3911.7, "taker_buy_quote": 128.888865}, {"ts": 1767737280000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 3581.7, "quote_volume": 117.981198, "trades": 2, "taker_buy_volume": 3581.7, "taker_buy_quote": 117.981198}, {"ts": 1767737340000, "open": 0.03304, "high": 0.03304, "low": 0.033, "close": 0.033, "volume": 40010.1, "quote_volume": 1320.76688, "trades": 8, "taker_buy_volume": 9960.2, "taker_buy_quote": 329.085008}, {"ts": 1767737400000, "open": 0.03297, "high": 0.03297, "low": 0.0329, "close": 0.0329, "volume": 27305.8, "quote_volume": 899.620226, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737460000, "open": 0.03291, "high": 0.03291, "low": 0.03286, "close": 0.03286, "volume": 6497.7, "quote_volume": 213.616716, "trades": 9, "taker_buy_volume": 2347.2, "taker_buy_quote": 77.199774}, {"ts": 1767737520000, "open": 0.03287, "high": 0.03287, "low": 0.03286, "close": 0.03286, "volume": 9322.4, "quote_volume": 306.379007, "trades": 6, "taker_buy_volume": 3746.7, "taker_buy_quote": 123.154029}, {"ts": 1767737580000, "open": 0.03287, "high": 0.03289, "low": 0.03285, "close": 0.03285, "volume": 133116.4, "quote_volume": 4375.967112, "trades": 39, "taker_buy_volume": 87254.0, "taker_buy_quote": 2868.689742}, {"ts": 1767737640000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737700000, "open": 0.0329, "high": 0.0329, "low": 0.03289, "close": 0.03289, "volume": 4167.8, "quote_volume": 137.109641, "trades": 4, "taker_buy_volume": 3069.9, "taker_buy_quote": 100.99971}, {"ts": 1767737760000, "open": 0.03282, "high": 0.03283, "low": 0.03282, "close": 0.03283, "volume": 3135.1, "quote_volume": 102.895555, "trades": 3, "taker_buy_volume": 157.3, "taker_buy_quote": 5.164159}, {"ts": 1767737820000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737880000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737940000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 496.1, "quote_volume": 16.257197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738000000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738060000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738120000, "open": 0.03277, "high": 0.03277, "low": 0.03275, "close": 0.03275, "volume": 18831.8, "quote_volume": 617.114324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738180000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738240000, "open": 0.03278, "high": 0.03278, "low": 0.03278, "close": 0.03278, "volume": 368.0, "quote_volume": 12.06304, "trades": 1, "taker_buy_volume": 368.0, "taker_buy_quote": 12.06304}, {"ts": 1767738300000, "open": 0.03278, "high": 0.03278, "low": 0.03278, "close": 0.03278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738360000, "open": 0.03273, "high": 0.03273, "low": 0.03269, "close": 0.03269, "volume": 4447.6, "quote_volume": 145.526462, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738420000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738480000, "open": 0.03273, "high": 0.03274, "low": 0.03273, "close": 0.03274, "volume": 17922.0, "quote_volume": 586.728813, "trades": 3, "taker_buy_volume": 17922.0, "taker_buy_quote": 586.728813}, {"ts": 1767738540000, "open": 0.03274, "high": 0.03276, "low": 0.03271, "close": 0.03276, "volume": 42006.0, "quote_volume": 1375.335336, "trades": 19, "taker_buy_volume": 25563.9, "taker_buy_quote": 837.110201}, {"ts": 1767738600000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 319.4, "quote_volume": 10.466738, "trades": 1, "taker_buy_volume": 319.4, "taker_buy_quote": 10.466738}, {"ts": 1767738660000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738720000, "open": 0.03273, "high": 0.03273, "low": 0.03272, "close": 0.03273, "volume": 18645.1, "quote_volume": 610.201366, "trades": 7, "taker_buy_volume": 18645.1, "taker_buy_quote": 610.201366}, {"ts": 1767738780000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738840000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738900000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738960000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739020000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 2273.7, "quote_volume": 74.372727, "trades": 1, "taker_buy_volume": 2273.7, "taker_buy_quote": 74.372727}, {"ts": 1767739080000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739140000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739200000, "open": 0.03269, "high": 0.03271, "low": 0.03269, "close": 0.0327, "volume": 15405.3, "quote_volume": 503.821246, "trades": 8, "taker_buy_volume": 7409.0, "taker_buy_quote": 242.269316}, {"ts": 1767739260000, "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739320000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 179.6, "quote_volume": 5.8819, "trades": 1, "taker_buy_volume": 179.6, "taker_buy_quote": 5.8819}, {"ts": 1767739380000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739440000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739500000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 1151.3, "quote_volume": 37.682049, "trades": 2, "taker_buy_volume": 1151.3, "taker_buy_quote": 37.682049}, {"ts": 1767739560000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739620000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739680000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739740000, "open": 0.03282, "high": 0.03291, "low": 0.03282, "close": 0.03291, "volume": 123318.4, "quote_volume": 4052.195923, "trades": 32, "taker_buy_volume": 108212.4, "taker_buy_quote": 3556.008634}, {"ts": 1767739800000, "open": 0.0329, "high": 0.0329, "low": 0.03289, "close": 0.03289, "volume": 40200.2, "quote_volume": 1322.364578, "trades": 6, "taker_buy_volume": 18000.0, "taker_buy_quote": 592.2}, {"ts": 1767739860000, "open": 0.0329, "high": 0.0329, "low": 0.03287, "close": 0.03287, "volume": 36552.6, "quote_volume": 1201.981228, "trades": 9, "taker_buy_volume": 2082.6, "taker_buy_quote": 68.51754}, {"ts": 1767739920000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739980000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 13132.8, "quote_volume": 431.806464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740040000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 363.7, "quote_volume": 11.954819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740100000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740160000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740220000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 911.8, "quote_volume": 29.970866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740280000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740340000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740400000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740460000, "open": 0.03291, "high": 0.03293, "low": 0.0329, "close": 0.0329, "volume": 13000.0, "quote_volume": 427.894282, "trades": 4, "taker_buy_volume": 11000.0, "taker_buy_quote": 362.094282}, {"ts": 1767740520000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 1730.1, "quote_volume": 56.92029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740580000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 5169.9, "quote_volume": 170.08971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740640000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740700000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 1373.9, "quote_volume": 45.20131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740760000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740820000, "open": 0.03293, "high": 0.03293, "low": 0.03291, "close": 0.03291, "volume": 15071.7, "quote_volume": 496.306435, "trades": 4, "taker_buy_volume": 14839.4, "taker_buy_quote": 488.661442}, {"ts": 1767740880000, "open": 0.03291, "high": 0.03291, "low": 0.03291, "close": 0.03291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740940000, "open": 0.03291, "high": 0.03291, "low": 0.03291, "close": 0.03291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741000000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 3031.3, "quote_volume": 100.002587, "trades": 1, "taker_buy_volume": 3031.3, "taker_buy_quote": 100.002587}, {"ts": 1767741060000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741120000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 1631.9, "quote_volume": 53.803743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741180000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741240000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741300000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741360000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741420000, "open": 0.0329, "high": 0.03291, "low": 0.03289, "close": 0.03291, "volume": 32204.0, "quote_volume": 1059.571545, "trades": 13, "taker_buy_volume": 6333.0, "taker_buy_quote": 208.41903}, {"ts": 1767741480000, "open": 0.03291, "high": 0.03291, "low": 0.03291, "close": 0.03291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741540000, "open": 0.0329, "high": 0.03292, "low": 0.0329, "close": 0.03292, "volume": 968.2, "quote_volume": 31.86869, "trades": 2, "taker_buy_volume": 745.5, "taker_buy_quote": 24.54186}, {"ts": 1767741600000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741660000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 6083.9, "quote_volume": 200.099471, "trades": 1, "taker_buy_volume": 6083.9, "taker_buy_quote": 200.099471}, {"ts": 1767741720000, "open": 0.03287, "high": 0.03288, "low": 0.03287, "close": 0.03288, "volume": 2299.9, "quote_volume": 75.61265, "trades": 3, "taker_buy_volume": 1493.7, "taker_buy_quote": 49.112856}, {"ts": 1767741780000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741840000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 3043.5, "quote_volume": 100.00941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741900000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741960000, "open": 0.03285, "high": 0.03286, "low": 0.03285, "close": 0.03286, "volume": 11320.3, "quote_volume": 371.97022, "trades": 4, "taker_buy_volume": 11320.3, "taker_buy_quote": 371.97022}, {"ts": 1767742020000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742080000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742140000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 30973.0, "quote_volume": 1018.70197, "trades": 6, "taker_buy_volume": 4390.7, "taker_buy_quote": 144.410123}, {"ts": 1767742200000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742260000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742320000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 190.3, "quote_volume": 6.26087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742380000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742440000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 2345.6, "quote_volume": 77.28752, "trades": 2, "taker_buy_volume": 2345.6, "taker_buy_quote": 77.28752}, {"ts": 1767742500000, "open": 0.03298, "high": 0.03299, "low": 0.03298, "close": 0.03299, "volume": 15422.9, "quote_volume": 508.677555, "trades": 3, "taker_buy_volume": 15422.9, "taker_buy_quote": 508.677555}, {"ts": 1767742560000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 765.0, "quote_volume": 25.23735, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742620000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742680000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742740000, "open": 0.03304, "high": 0.03304, "low": 0.03301, "close": 0.03301, "volume": 2703.1, "quote_volume": 89.304331, "trades": 3, "taker_buy_volume": 2500.0, "taker_buy_quote": 82.6}, {"ts": 1767742800000, "open": 0.03301, "high": 0.03301, "low": 0.03301, "close": 0.03301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742860000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 596.2, "quote_volume": 19.656714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742920000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742980000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 327.6, "quote_volume": 10.804248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743040000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743100000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743160000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743220000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743280000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743340000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743400000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743460000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743520000, "open": 0.03299, "high": 0.03299, "low": 0.03297, "close": 0.03297, "volume": 30503.7, "quote_volume": 1005.977082, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743580000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743640000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 437.7, "quote_volume": 14.435346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743700000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743760000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743820000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743880000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743940000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744000000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 304.0, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744060000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744120000, "open": 0.03293, "high": 0.03293, "low": 0.03291, "close": 0.03293, "volume": 26254.2, "quote_volume": 864.529128, "trades": 12, "taker_buy_volume": 25170.3, "taker_buy_quote": 828.857979}, {"ts": 1767744180000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744240000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744300000, "open": 0.03299, "high": 0.03299, "low": 0.03296, "close": 0.03296, "volume": 149900.0, "quote_volume": 4941.770181, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744360000, "open": 0.03295, "high": 0.03297, "low": 0.03292, "close": 0.03292, "volume": 11493.3, "quote_volume": 378.597948, "trades": 5, "taker_buy_volume": 303.3, "taker_buy_quote": 9.999801}, {"ts": 1767744420000, "open": 0.03292, "high": 0.03296, "low": 0.03292, "close": 0.03296, "volume": 8041.3, "quote_volume": 264.923084, "trades": 5, "taker_buy_volume": 5087.2, "taker_buy_quote": 167.674112}, {"ts": 1767744480000, "open": 0.0329, "high": 0.0329, "low": 0.03288, "close": 0.03288, "volume": 1292.9, "quote_volume": 42.526934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744540000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744600000, "open": 0.03291, "high": 0.03292, "low": 0.03291, "close": 0.03292, "volume": 6270.8, "quote_volume": 206.428043, "trades": 4, "taker_buy_volume": 1854.8, "taker_buy_quote": 61.060016}, {"ts": 1767744660000, "open": 0.03292, "high": 0.03292, "low": 0.03291, "close": 0.03292, "volume": 63478.0, "quote_volume": 2089.651956, "trades": 42, "taker_buy_volume": 40324.7, "taker_buy_quote": 1327.489124}, {"ts": 1767744720000, "open": 0.03291, "high": 0.03291, "low": 0.03283, "close": 0.03283, "volume": 56678.2, "quote_volume": 1863.535814, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744780000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 16009.9, "quote_volume": 525.925215, "trades": 5, "taker_buy_volume": 16009.9, "taker_buy_quote": 525.925215}, {"ts": 1767744840000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744900000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744960000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745020000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745080000, "open": 0.03285, "high": 0.03285, "low": 0.03285, "close": 0.03285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745140000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 1811.8, "quote_volume": 59.60822, "trades": 4, "taker_buy_volume": 1811.8, "taker_buy_quote": 59.60822}, {"ts": 1767745200000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745260000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745320000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745380000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745440000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745500000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745560000, "open": 0.0328, "high": 0.03281, "low": 0.0328, "close": 0.03281, "volume": 23818.0, "quote_volume": 781.46226, "trades": 5, "taker_buy_volume": 23818.0, "taker_buy_quote": 781.46226}, {"ts": 1767745620000, "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745680000, "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745740000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 271.6, "quote_volume": 8.900332, "trades": 1, "taker_buy_volume": 271.6, "taker_buy_quote": 8.900332}, {"ts": 1767745800000, "open": 0.03276, "high": 0.03276, "low": 0.03276, "close": 0.03276, "volume": 152.6, "quote_volume": 4.999176, "trades": 1, "taker_buy_volume": 152.6, "taker_buy_quote": 4.999176}, {"ts": 1767745860000, "open": 0.03273, "high": 0.03273, "low": 0.03272, "close": 0.03272, "volume": 77306.2, "quote_volume": 2529.678387, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745920000, "open": 0.03272, "high": 0.03272, "low": 0.03272, "close": 0.03272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745980000, "open": 0.03272, "high": 0.03272, "low": 0.03272, "close": 0.03272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746040000, "open": 0.03272, "high": 0.03272, "low": 0.03272, "close": 0.03272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746100000, "open": 0.03268, "high": 0.03271, "low": 0.03268, "close": 0.03269, "volume": 30363.9, "quote_volume": 992.863506, "trades": 9, "taker_buy_volume": 29983.2, "taker_buy_quote": 980.418423}, {"ts": 1767746160000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746220000, "open": 0.03272, "high": 0.03273, "low": 0.03269, "close": 0.03273, "volume": 6668.5, "quote_volume": 218.186925, "trades": 4, "taker_buy_volume": 6418.0, "taker_buy_quote": 209.99808}, {"ts": 1767746280000, "open": 0.0327, "high": 0.0327, "low": 0.03266, "close": 0.03266, "volume": 57725.9, "quote_volume": 1887.041344, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746340000, "open": 0.03263, "high": 0.03263, "low": 0.03261, "close": 0.03261, "volume": 2483.8, "quote_volume": 81.033492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746400000, "open": 0.0326, "high": 0.03265, "low": 0.0326, "close": 0.03265, "volume": 37497.2, "quote_volume": 1223.198653, "trades": 23, "taker_buy_volume": 34429.4, "taker_buy_quote": 1123.188373}, {"ts": 1767746460000, "open": 0.03261, "high": 0.03261, "low": 0.03259, "close": 0.03259, "volume": 5442.1, "quote_volume": 177.373039, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746520000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746580000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746640000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 6139.0, "quote_volume": 200.07001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746700000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746760000, "open": 0.03259, "high": 0.03259, "low": 0.03257, "close": 0.03257, "volume": 12829.7, "quote_volume": 417.988403, "trades": 6, "taker_buy_volume": 1632.1, "taker_buy_quote": 53.157497}, {"ts": 1767746820000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746880000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746940000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747000000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747060000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747120000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 240.1, "quote_volume": 7.820057, "trades": 1, "taker_buy_volume": 240.1, "taker_buy_quote": 7.820057}, {"ts": 1767747180000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747240000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747300000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747360000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747420000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 573.1, "quote_volume": 18.648674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747480000, "open": 0.03248, "high": 0.03248, "low": 0.03245, "close": 0.03245, "volume": 22666.4, "quote_volume": 735.734233, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747540000, "open": 0.03245, "high": 0.03245, "low": 0.03242, "close": 0.03245, "volume": 33736.5, "quote_volume": 1094.196286, "trades": 14, "taker_buy_volume": 159.2, "taker_buy_quote": 5.16604}, {"ts": 1767747600000, "open": 0.0324, "high": 0.03247, "low": 0.0324, "close": 0.03247, "volume": 54625.4, "quote_volume": 1773.490627, "trades": 9, "taker_buy_volume": 54242.0, "taker_buy_quote": 1761.068467}, {"ts": 1767747660000, "open": 0.03251, "high": 0.03252, "low": 0.03251, "close": 0.03251, "volume": 13607.0, "quote_volume": 442.435021, "trades": 4, "taker_buy_volume": 12573.0, "taker_buy_quote": 408.812408}, {"ts": 1767747720000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 643.2, "quote_volume": 20.929728, "trades": 2, "taker_buy_volume": 643.2, "taker_buy_quote": 20.929728}, {"ts": 1767747780000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747840000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 745.1, "quote_volume": 24.171044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747900000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747960000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 621.8, "quote_volume": 20.17741, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748020000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748080000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748140000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748200000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 3242.1, "quote_volume": 105.076461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748260000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 6407.2, "quote_volume": 207.657352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748320000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748380000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 5000.0, "quote_volume": 161.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748440000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 3686.8, "quote_volume": 119.341716, "trades": 14, "taker_buy_volume": 1932.5, "taker_buy_quote": 62.555025}, {"ts": 1767748500000, "open": 0.03234, "high": 0.03234, "low": 0.03228, "close": 0.03229, "volume": 18392.6, "quote_volume": 594.325833, "trades": 14, "taker_buy_volume": 9954.2, "taker_buy_quote": 321.438777}, {"ts": 1767748560000, "open": 0.0323, "high": 0.0323, "low": 0.03223, "close": 0.03224, "volume": 13112.1, "quote_volume": 422.791636, "trades": 6, "taker_buy_volume": 6112.3, "taker_buy_quote": 197.092202}, {"ts": 1767748620000, "open": 0.03225, "high": 0.03226, "low": 0.03225, "close": 0.03226, "volume": 2344.3, "quote_volume": 75.623675, "trades": 2, "taker_buy_volume": 344.3, "taker_buy_quote": 11.103675}, {"ts": 1767748680000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 344.3, "quote_volume": 11.093346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748740000, "open": 0.03221, "high": 0.03223, "low": 0.03221, "close": 0.03223, "volume": 8233.5, "quote_volume": 265.237035, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 58.014}, {"ts": 1767748800000, "open": 0.03221, "high": 0.03221, "low": 0.03216, "close": 0.03217, "volume": 4843.5, "quote_volume": 155.862732, "trades": 6, "taker_buy_volume": 843.0, "taker_buy_quote": 27.137938}, {"ts": 1767748860000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 1604.3, "quote_volume": 51.65846, "trades": 1, "taker_buy_volume": 1604.3, "taker_buy_quote": 51.65846}, {"ts": 1767748920000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 2000.0, "quote_volume": 64.48, "trades": 3, "taker_buy_volume": 622.1, "taker_buy_quote": 20.056504}, {"ts": 1767748980000, "open": 0.03225, "high": 0.03229, "low": 0.03225, "close": 0.03229, "volume": 3004.2, "quote_volume": 96.95745, "trades": 7, "taker_buy_volume": 514.8, "taker_buy_quote": 16.622892}, {"ts": 1767749040000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749100000, "open": 0.03231, "high": 0.03243, "low": 0.03231, "close": 0.03243, "volume": 7322.5, "quote_volume": 236.975252, "trades": 7, "taker_buy_volume": 5802.9, "taker_buy_quote": 187.876976}, {"ts": 1767749160000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749220000, "open": 0.03243, "high": 0.03243, "low": 0.0324, "close": 0.0324, "volume": 3043.0, "quote_volume": 98.608668, "trades": 8, "taker_buy_volume": 893.9, "taker_buy_quote": 28.977828}, {"ts": 1767749280000, "open": 0.0324, "high": 0.03244, "low": 0.0324, "close": 0.03244, "volume": 32483.6, "quote_volume": 1052.75966, "trades": 6, "taker_buy_volume": 32483.6, "taker_buy_quote": 1052.75966}, {"ts": 1767749340000, "open": 0.03243, "high": 0.03245, "low": 0.03243, "close": 0.03245, "volume": 3999.8, "quote_volume": 129.786536, "trades": 3, "taker_buy_volume": 3651.1, "taker_buy_quote": 118.478195}, {"ts": 1767749400000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 333.9, "quote_volume": 10.838394, "trades": 1, "taker_buy_volume": 333.9, "taker_buy_quote": 10.838394}, {"ts": 1767749460000, "open": 0.03243, "high": 0.03243, "low": 0.03242, "close": 0.03242, "volume": 8945.3, "quote_volume": 290.084253, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749520000, "open": 0.03242, "high": 0.03242, "low": 0.03239, "close": 0.03239, "volume": 3566.3, "quote_volume": 115.53908, "trades": 8, "taker_buy_volume": 316.7, "taker_buy_quote": 10.267414}, {"ts": 1767749580000, "open": 0.03238, "high": 0.03239, "low": 0.03233, "close": 0.03235, "volume": 11142.9, "quote_volume": 360.461425, "trades": 8, "taker_buy_volume": 2286.5, "taker_buy_quote": 73.992885}, {"ts": 1767749640000, "open": 0.03237, "high": 0.03241, "low": 0.03237, "close": 0.03241, "volume": 7567.5, "quote_volume": 244.973107, "trades": 2, "taker_buy_volume": 7567.5, "taker_buy_quote": 244.973107}, {"ts": 1767749700000, "open": 0.03241, "high": 0.03244, "low": 0.03241, "close": 0.03244, "volume": 4211.1, "quote_volume": 136.544085, "trades": 7, "taker_buy_volume": 1407.4, "taker_buy_quote": 45.613834}, {"ts": 1767749760000, "open": 0.03247, "high": 0.03247, "low": 0.03244, "close": 0.03244, "volume": 2258.8, "quote_volume": 73.333606, "trades": 4, "taker_buy_volume": 1937.8, "taker_buy_quote": 62.920366}, {"ts": 1767749820000, "open": 0.03242, "high": 0.03242, "low": 0.03238, "close": 0.03238, "volume": 10533.8, "quote_volume": 341.453966, "trades": 8, "taker_buy_volume": 309.5, "taker_buy_quote": 10.02161}, {"ts": 1767749880000, "open": 0.0324, "high": 0.0324, "low": 0.03235, "close": 0.03235, "volume": 2754.5, "quote_volume": 89.223904, "trades": 8, "taker_buy_volume": 867.3, "taker_buy_quote": 28.10052}, {"ts": 1767749940000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750000000, "open": 0.03237, "high": 0.03242, "low": 0.03237, "close": 0.03242, "volume": 836.3, "quote_volume": 27.101941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750060000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750120000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750180000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 178.1, "quote_volume": 5.772221, "trades": 1, "taker_buy_volume": 178.1, "taker_buy_quote": 5.772221}, {"ts": 1767750240000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 1800.0, "quote_volume": 58.248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750300000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750360000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750420000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750480000, "open": 0.03232, "high": 0.03232, "low": 0.0323, "close": 0.03231, "volume": 26739.6, "quote_volume": 863.954656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750540000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750600000, "open": 0.03231, "high": 0.03231, "low": 0.03224, "close": 0.03225, "volume": 33657.5, "quote_volume": 1086.181988, "trades": 17, "taker_buy_volume": 160.1, "taker_buy_quote": 5.168028}, {"ts": 1767750660000, "open": 0.03228, "high": 0.03228, "low": 0.03226, "close": 0.03226, "volume": 1369.2, "quote_volume": 44.177776, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 32.267384}, {"ts": 1767750720000, "open": 0.03228, "high": 0.03231, "low": 0.03228, "close": 0.03231, "volume": 7998.8, "quote_volume": 258.405335, "trades": 5, "taker_buy_volume": 7998.8, "taker_buy_quote": 258.405335}, {"ts": 1767750780000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 615.7, "quote_volume": 19.924052, "trades": 3, "taker_buy_volume": 615.7, "taker_buy_quote": 19.924052}, {"ts": 1767750840000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 374.8, "quote_volume": 12.132276, "trades": 1, "taker_buy_volume": 374.8, "taker_buy_quote": 12.132276}, {"ts": 1767750900000, "open": 0.03235, "high": 0.03238, "low": 0.03235, "close": 0.03238, "volume": 5605.0, "quote_volume": 181.377302, "trades": 6, "taker_buy_volume": 4207.0, "taker_buy_quote": 136.152002}, {"ts": 1767750960000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751020000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751080000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751140000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 1156.9, "quote_volume": 37.437284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751200000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751260000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751320000, "open": 0.03229, "high": 0.03229, "low": 0.03223, "close": 0.03223, "volume": 15014.7, "quote_volume": 484.078207, "trades": 8, "taker_buy_volume": 760.7, "taker_buy_quote": 24.563003}, {"ts": 1767751380000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 4913.1, "quote_volume": 158.545737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751440000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751500000, "open": 0.03225, "high": 0.03233, "low": 0.03225, "close": 0.03233, "volume": 10961.0, "quote_volume": 354.151951, "trades": 9, "taker_buy_volume": 9524.7, "taker_buy_quote": 307.728758}, {"ts": 1767751560000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 1236.5, "quote_volume": 39.926585, "trades": 4, "taker_buy_volume": 1236.5, "taker_buy_quote": 39.926585}, {"ts": 1767751620000, "open": 0.03228, "high": 0.03229, "low": 0.03228, "close": 0.03229, "volume": 1588.6, "quote_volume": 51.293063, "trades": 3, "taker_buy_volume": 1588.6, "taker_buy_quote": 51.293063}, {"ts": 1767751680000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 3097.5, "quote_volume": 100.04925, "trades": 4, "taker_buy_volume": 3097.5, "taker_buy_quote": 100.04925}, {"ts": 1767751740000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751800000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751860000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 9523.8, "quote_volume": 307.61874, "trades": 1, "taker_buy_volume": 9523.8, "taker_buy_quote": 307.61874}, {"ts": 1767751920000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751980000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 1205.3, "quote_volume": 38.895031, "trades": 1, "taker_buy_volume": 1205.3, "taker_buy_quote": 38.895031}, {"ts": 1767752040000, "open": 0.03228, "high": 0.0323, "low": 0.03226, "close": 0.0323, "volume": 68600.4, "quote_volume": 2213.93013, "trades": 17, "taker_buy_volume": 19416.3, "taker_buy_quote": 626.948031}, {"ts": 1767752100000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 487.5, "quote_volume": 15.72675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752160000, "open": 0.03227, "high": 0.03227, "low": 0.03225, "close": 0.03225, "volume": 1700.9, "quote_volume": 54.879219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752220000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752280000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 365.0, "quote_volume": 11.77125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752340000, "open": 0.03222, "high": 0.03222, "low": 0.03221, "close": 0.03221, "volume": 3435.2, "quote_volume": 110.651096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752400000, "open": 0.0322, "high": 0.03221, "low": 0.0322, "close": 0.03221, "volume": 2314.5, "quote_volume": 74.5469, "trades": 4, "taker_buy_volume": 1052.1, "taker_buy_quote": 33.888141}, {"ts": 1767752460000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752520000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752580000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752640000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 844.9, "quote_volume": 27.197331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752700000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752760000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 502.3, "quote_volume": 16.204198, "trades": 1, "taker_buy_volume": 502.3, "taker_buy_quote": 16.204198}, {"ts": 1767752820000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752880000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752940000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 165.4, "quote_volume": 5.330842, "trades": 1, "taker_buy_volume": 165.4, "taker_buy_quote": 5.330842}, {"ts": 1767753000000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753060000, "open": 0.03217, "high": 0.03218, "low": 0.03217, "close": 0.03218, "volume": 1960.5, "quote_volume": 63.07089, "trades": 2, "taker_buy_volume": 1960.5, "taker_buy_quote": 63.07089}, {"ts": 1767753120000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753180000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753240000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753300000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753360000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753420000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753480000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753540000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 844.9, "quote_volume": 27.298719, "trades": 1, "taker_buy_volume": 844.9, "taker_buy_quote": 27.298719}, {"ts": 1767753600000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753660000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753720000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 3746.7, "quote_volume": 120.980943, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 120.980943}, {"ts": 1767753780000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 5000.0, "quote_volume": 161.65, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 161.65}, {"ts": 1767753840000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 1764.1, "quote_volume": 56.998071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753900000, "open": 0.03233, "high": 0.03233, "low": 0.03232, "close": 0.03232, "volume": 691.0, "quote_volume": 22.33508, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 6.33668}, {"ts": 1767753960000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 3092.4, "quote_volume": 100.008216, "trades": 1, "taker_buy_volume": 3092.4, "taker_buy_quote": 100.008216}, {"ts": 1767754020000, "open": 0.03238, "high": 0.03239, "low": 0.03238, "close": 0.03239, "volume": 3396.1, "quote_volume": 109.998074, "trades": 2, "taker_buy_volume": 3396.1, "taker_buy_quote": 109.998074}, {"ts": 1767754080000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754140000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 1736.1, "quote_volume": 56.24964, "trades": 1, "taker_buy_volume": 1736.1, "taker_buy_quote": 56.24964}, {"ts": 1767754200000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 209.0, "quote_volume": 6.76115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754260000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 1362.4, "quote_volume": 44.100888, "trades": 3, "taker_buy_volume": 1362.4, "taker_buy_quote": 44.100888}, {"ts": 1767754320000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754380000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754440000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754500000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754560000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754620000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754680000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754740000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754800000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 1106.8, "quote_volume": 35.904592, "trades": 1, "taker_buy_volume": 1106.8, "taker_buy_quote": 35.904592}, {"ts": 1767754860000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754920000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754980000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755040000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755100000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 2694.9, "quote_volume": 87.503403, "trades": 12, "taker_buy_volume": 1302.4, "taker_buy_quote": 42.288928}, {"ts": 1767755160000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755220000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 6164.4, "quote_volume": 200.096424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755280000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 2000.0, "quote_volume": 64.96, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 64.96}, {"ts": 1767755340000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755400000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755460000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 1752.7, "quote_volume": 56.997804, "trades": 1, "taker_buy_volume": 1752.7, "taker_buy_quote": 56.997804}, {"ts": 1767755520000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 1898.7, "quote_volume": 61.745724, "trades": 2, "taker_buy_volume": 1898.7, "taker_buy_quote": 61.745724}, {"ts": 1767755580000, "open": 0.03253, "high": 0.03253, "low": 0.03253, "close": 0.03253, "volume": 3074.0, "quote_volume": 99.99722, "trades": 1, "taker_buy_volume": 3074.0, "taker_buy_quote": 99.99722}, {"ts": 1767755640000, "open": 0.03251, "high": 0.03254, "low": 0.03251, "close": 0.03254, "volume": 536.4, "quote_volume": 17.443158, "trades": 2, "taker_buy_volume": 159.8, "taker_buy_quote": 5.199892}, {"ts": 1767755700000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 1216.8, "quote_volume": 39.570336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755760000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755820000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755880000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755940000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 3746.7, "quote_volume": 121.917618, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 121.917618}, {"ts": 1767756000000, "open": 0.03258, "high": 0.03258, "low": 0.03257, "close": 0.03257, "volume": 7944.9, "quote_volume": 258.783394, "trades": 3, "taker_buy_volume": 7944.9, "taker_buy_quote": 258.783394}, {"ts": 1767756060000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 366.6, "quote_volume": 11.95116, "trades": 1, "taker_buy_volume": 366.6, "taker_buy_quote": 11.95116}, {"ts": 1767756120000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756180000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756240000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 473.8, "quote_volume": 15.403238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756300000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756360000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 490.1, "quote_volume": 15.952755, "trades": 1, "taker_buy_volume": 490.1, "taker_buy_quote": 15.952755}, {"ts": 1767756420000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756480000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756540000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756600000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756660000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756720000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756780000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756840000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756900000, "open": 0.03247, "high": 0.03247, "low": 0.03246, "close": 0.03246, "volume": 8456.3, "quote_volume": 274.50211, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756960000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757020000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757080000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757140000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757200000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757260000, "open": 0.0324, "high": 0.03242, "low": 0.03235, "close": 0.03239, "volume": 13788.7, "quote_volume": 446.5261, "trades": 8, "taker_buy_volume": 1776.6, "taker_buy_quote": 57.548859}, {"ts": 1767757320000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 1800.0, "quote_volume": 58.32, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 58.32}, {"ts": 1767757380000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 498.9, "quote_volume": 16.16436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757440000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 1625.9, "quote_volume": 52.67916, "trades": 1, "taker_buy_volume": 1625.9, "taker_buy_quote": 52.67916}, {"ts": 1767757500000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757560000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757620000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757680000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757740000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757800000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757860000, "open": 0.03241, "high": 0.03244, "low": 0.03241, "close": 0.03244, "volume": 1269.4, "quote_volume": 41.146051, "trades": 2, "taker_buy_volume": 159.9, "taker_buy_quote": 5.187156}, {"ts": 1767757920000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 315.9, "quote_volume": 10.247796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757980000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758040000, "open": 0.03243, "high": 0.03243, "low": 0.0324, "close": 0.0324, "volume": 863.2, "quote_volume": 27.983073, "trades": 2, "taker_buy_volume": 513.1, "taker_buy_quote": 16.639833}, {"ts": 1767758100000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758160000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 311.9, "quote_volume": 10.10556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758220000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758280000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 3411.3, "quote_volume": 110.52612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758340000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758400000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758460000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758520000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758580000, "open": 0.03242, "high": 0.03245, "low": 0.03242, "close": 0.03245, "volume": 13000.9, "quote_volume": 421.786613, "trades": 5, "taker_buy_volume": 9914.5, "taker_buy_quote": 321.725525}, {"ts": 1767758640000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 440.1, "quote_volume": 14.290047, "trades": 1, "taker_buy_volume": 440.1, "taker_buy_quote": 14.290047}, {"ts": 1767758700000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 1800.0, "quote_volume": 58.5, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 58.5}, {"ts": 1767758760000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 1054.7, "quote_volume": 34.288297, "trades": 1, "taker_buy_volume": 1054.7, "taker_buy_quote": 34.288297}, {"ts": 1767758820000, "open": 0.03253, "high": 0.03253, "low": 0.03249, "close": 0.0325, "volume": 5326.0, "quote_volume": 173.130551, "trades": 5, "taker_buy_volume": 1634.1, "taker_buy_quote": 53.157273}, {"ts": 1767758880000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 382.9, "quote_volume": 12.425105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758940000, "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759000000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 3441.4, "quote_volume": 111.707844, "trades": 5, "taker_buy_volume": 3441.4, "taker_buy_quote": 111.707844}, {"ts": 1767759060000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759120000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759180000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 2222.9, "quote_volume": 72.110876, "trades": 1, "taker_buy_volume": 2222.9, "taker_buy_quote": 72.110876}, {"ts": 1767759240000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 468.6, "quote_volume": 15.196698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759300000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759360000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 1201.7, "quote_volume": 38.971131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759420000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759480000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 492.1, "quote_volume": 15.953882, "trades": 2, "taker_buy_volume": 492.1, "taker_buy_quote": 15.953882}, {"ts": 1767759540000, "open": 0.03241, "high": 0.03241, "low": 0.03236, "close": 0.03236, "volume": 7969.5, "quote_volume": 258.182505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759600000, "open": 0.03239, "high": 0.03239, "low": 0.03236, "close": 0.03236, "volume": 1308.8, "quote_volume": 42.385966, "trades": 2, "taker_buy_volume": 1106.6, "taker_buy_quote": 35.842774}, {"ts": 1767759660000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759720000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759780000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759840000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759900000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759960000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760020000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760080000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760140000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760200000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760260000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760320000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 5253.8, "quote_volume": 170.012968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760380000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760440000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760500000, "open": 0.03234, "high": 0.03234, "low": 0.03229, "close": 0.03231, "volume": 4094.2, "quote_volume": 132.359534, "trades": 3, "taker_buy_volume": 159.8, "taker_buy_quote": 5.163138}, {"ts": 1767760560000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760620000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 287.7, "quote_volume": 9.284079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760680000, "open": 0.0323, "high": 0.03231, "low": 0.0323, "close": 0.03231, "volume": 44022.0, "quote_volume": 1422.251392, "trades": 5, "taker_buy_volume": 44022.0, "taker_buy_quote": 1422.251392}, {"ts": 1767760740000, "open": 0.03227, "high": 0.03227, "low": 0.03224, "close": 0.03224, "volume": 14203.5, "quote_volume": 458.034615, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760800000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760860000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760920000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 4537.5, "quote_volume": 146.606625, "trades": 3, "taker_buy_volume": 4537.5, "taker_buy_quote": 146.606625}, {"ts": 1767760980000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 619.0, "quote_volume": 19.99989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761040000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 369.7, "quote_volume": 11.956098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761100000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761160000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761220000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761280000, "open": 0.03234, "high": 0.03234, "low": 0.03233, "close": 0.03233, "volume": 4302.5, "quote_volume": 139.119825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761340000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761400000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761460000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761520000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761580000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761640000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 378.6, "quote_volume": 12.224994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761700000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761760000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761820000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761880000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 305.2, "quote_volume": 9.85796, "trades": 1, "taker_buy_volume": 305.2, "taker_buy_quote": 9.85796}, {"ts": 1767761940000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762000000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 928.4, "quote_volume": 29.98732, "trades": 1, "taker_buy_volume": 928.4, "taker_buy_quote": 29.98732}, {"ts": 1767762060000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762120000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762180000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 3450.0, "quote_volume": 111.4005, "trades": 3, "taker_buy_volume": 3450.0, "taker_buy_quote": 111.4005}, {"ts": 1767762240000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762300000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762360000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 1106.8, "quote_volume": 35.672164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762420000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762480000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762540000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762600000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762660000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762720000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762780000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762840000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762900000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 1000.0, "quote_volume": 32.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762960000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763020000, "open": 0.03229, "high": 0.0323, "low": 0.03229, "close": 0.0323, "volume": 1907.5, "quote_volume": 61.601595, "trades": 2, "taker_buy_volume": 1907.5, "taker_buy_quote": 61.601595}, {"ts": 1767763080000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763140000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763200000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763260000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 3450.0, "quote_volume": 111.504, "trades": 7, "taker_buy_volume": 1941.4, "taker_buy_quote": 62.746048}, {"ts": 1767763320000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 247.5, "quote_volume": 8.0091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763380000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 322.3, "quote_volume": 10.419959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763440000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 469.5, "quote_volume": 15.169545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763500000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763560000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763620000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763680000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763740000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763800000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 445.5, "quote_volume": 14.41638, "trades": 4, "taker_buy_volume": 445.5, "taker_buy_quote": 14.41638}, {"ts": 1767763860000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 1053.7, "quote_volume": 34.150417, "trades": 1, "taker_buy_volume": 1053.7, "taker_buy_quote": 34.150417}, {"ts": 1767763920000, "open": 0.03243, "high": 0.03244, "low": 0.03243, "close": 0.03244, "volume": 2881.5, "quote_volume": 93.458113, "trades": 14, "taker_buy_volume": 1106.8, "taker_buy_quote": 35.904592}, {"ts": 1767763980000, "open": 0.03244, "high": 0.03249, "low": 0.03242, "close": 0.03249, "volume": 68648.6, "quote_volume": 2227.764509, "trades": 20, "taker_buy_volume": 45116.8, "taker_buy_quote": 1464.671196}, {"ts": 1767764040000, "open": 0.03245, "high": 0.03247, "low": 0.03245, "close": 0.03247, "volume": 831.0, "quote_volume": 26.97509, "trades": 2, "taker_buy_volume": 457.0, "taker_buy_quote": 14.83879}, {"ts": 1767764100000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 340.8, "quote_volume": 11.052144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764160000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 208.7, "quote_volume": 6.774402, "trades": 1, "taker_buy_volume": 208.7, "taker_buy_quote": 6.774402}, {"ts": 1767764220000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764280000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764340000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764400000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 4185.0, "quote_volume": 135.7614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764460000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 516.2, "quote_volume": 16.745528, "trades": 1, "taker_buy_volume": 516.2, "taker_buy_quote": 16.745528}, {"ts": 1767764520000, "open": 0.03244, "high": 0.03244, "low": 0.03241, "close": 0.03241, "volume": 998.6, "quote_volume": 32.369783, "trades": 2, "taker_buy_volume": 171.9, "taker_buy_quote": 5.576436}, {"ts": 1767764580000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764640000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764700000, "open": 0.03238, "high": 0.03238, "low": 0.0323, "close": 0.0323, "volume": 6989.5, "quote_volume": 226.069779, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 64.76}, {"ts": 1767764760000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764820000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764880000, "open": 0.03228, "high": 0.03228, "low": 0.03221, "close": 0.03221, "volume": 57779.3, "quote_volume": 1864.680827, "trades": 24, "taker_buy_volume": 160.0, "taker_buy_quote": 5.1632}, {"ts": 1767764940000, "open": 0.03222, "high": 0.03222, "low": 0.0322, "close": 0.0322, "volume": 11798.4, "quote_volume": 380.130092, "trades": 12, "taker_buy_volume": 2785.2, "taker_buy_quote": 89.739144}, {"ts": 1767765000000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765060000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765120000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765180000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765240000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765300000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765360000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 699.0, "quote_volume": 22.5078, "trades": 1, "taker_buy_volume": 699.0, "taker_buy_quote": 22.5078}, {"ts": 1767765420000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765480000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 3109.9, "quote_volume": 100.045483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765540000, "open": 0.03214, "high": 0.03214, "low": 0.03213, "close": 0.03213, "volume": 13237.2, "quote_volume": 425.432918, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765600000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 1749.0, "quote_volume": 56.26533, "trades": 2, "taker_buy_volume": 886.0, "taker_buy_quote": 28.50262}, {"ts": 1767765660000, "open": 0.03217, "high": 0.03218, "low": 0.03216, "close": 0.03216, "volume": 4192.5, "quote_volume": 134.899791, "trades": 7, "taker_buy_volume": 3201.9, "taker_buy_quote": 103.037142}, {"ts": 1767765720000, "open": 0.03214, "high": 0.03217, "low": 0.03214, "close": 0.03217, "volume": 2496.3, "quote_volume": 80.256729, "trades": 2, "taker_buy_volume": 854.9, "taker_buy_quote": 27.502133}, {"ts": 1767765780000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765840000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765900000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 155.5, "quote_volume": 4.99777, "trades": 1, "taker_buy_volume": 155.5, "taker_buy_quote": 4.99777}, {"ts": 1767765960000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766020000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 3540.9, "quote_volume": 113.592072, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766080000, "open": 0.0321, "high": 0.0321, "low": 0.03207, "close": 0.03207, "volume": 3902.3, "quote_volume": 125.20983, "trades": 4, "taker_buy_volume": 2705.5, "taker_buy_quote": 86.828454}, {"ts": 1767766140000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 1510.1, "quote_volume": 48.428907, "trades": 1, "taker_buy_volume": 1510.1, "taker_buy_quote": 48.428907}, {"ts": 1767766200000, "open": 0.03209, "high": 0.03213, "low": 0.03209, "close": 0.03211, "volume": 25347.9, "quote_volume": 813.740608, "trades": 18, "taker_buy_volume": 19097.6, "taker_buy_quote": 613.000848}, {"ts": 1767766260000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 6230.2, "quote_volume": 200.114024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766320000, "open": 0.0321, "high": 0.0321, "low": 0.03202, "close": 0.03203, "volume": 37669.3, "quote_volume": 1207.457448, "trades": 14, "taker_buy_volume": 1085.2, "taker_buy_quote": 34.769808}, {"ts": 1767766380000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 420.2, "quote_volume": 13.463208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766440000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 380.3, "quote_volume": 12.184812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766500000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 344.2, "quote_volume": 11.024726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766560000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766620000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766680000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766740000, "open": 0.03208, "high": 0.03208, "low": 0.03206, "close": 0.03207, "volume": 43871.5, "quote_volume": 1406.851529, "trades": 17, "taker_buy_volume": 1155.6, "taker_buy_quote": 37.060092}, {"ts": 1767766800000, "open": 0.03203, "high": 0.03207, "low": 0.03203, "close": 0.03207, "volume": 763.9, "quote_volume": 24.481325, "trades": 2, "taker_buy_volume": 340.2, "taker_buy_quote": 10.910214}, {"ts": 1767766860000, "open": 0.03203, "high": 0.03207, "low": 0.03202, "close": 0.03204, "volume": 1466.3, "quote_volume": 46.995649, "trades": 4, "taker_buy_volume": 675.3, "taker_buy_quote": 21.656871}, {"ts": 1767766920000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766980000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 318.6, "quote_volume": 10.214316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767040000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 484.3, "quote_volume": 15.54603, "trades": 1, "taker_buy_volume": 484.3, "taker_buy_quote": 15.54603}, {"ts": 1767767100000, "open": 0.0321, "high": 0.03211, "low": 0.0321, "close": 0.03211, "volume": 59741.2, "quote_volume": 1918.04488, "trades": 7, "taker_buy_volume": 59741.2, "taker_buy_quote": 1918.04488}, {"ts": 1767767160000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 981.5, "quote_volume": 31.52578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767220000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767280000, "open": 0.03207, "high": 0.03208, "low": 0.03207, "close": 0.03207, "volume": 2357.9, "quote_volume": 75.627213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767340000, "open": 0.03208, "high": 0.0321, "low": 0.03207, "close": 0.0321, "volume": 2994.1, "quote_volume": 96.075147, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 48.15}, {"ts": 1767767400000, "open": 0.03208, "high": 0.03212, "low": 0.03208, "close": 0.03212, "volume": 2075.1, "quote_volume": 66.602364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767460000, "open": 0.03212, "high": 0.03214, "low": 0.03211, "close": 0.03213, "volume": 2019.1, "quote_volume": 64.866155, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767520000, "open": 0.03212, "high": 0.03212, "low": 0.03206, "close": 0.03206, "volume": 5616.9, "quote_volume": 180.2918, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767580000, "open": 0.03205, "high": 0.03205, "low": 0.03204, "close": 0.03204, "volume": 1495.2, "quote_volume": 47.912458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767640000, "open": 0.03204, "high": 0.03207, "low": 0.03203, "close": 0.03204, "volume": 3014.2, "quote_volume": 96.578552, "trades": 5, "taker_buy_volume": 326.1, "taker_buy_quote": 10.458027}, {"ts": 1767767700000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 2524.2, "quote_volume": 80.824884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767760000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 11451.8, "quote_volume": 366.572118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767820000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 1964.5, "quote_volume": 62.78542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767880000, "open": 0.03195, "high": 0.03196, "low": 0.03195, "close": 0.03196, "volume": 2139.2, "quote_volume": 68.360442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767940000, "open": 0.03199, "high": 0.03202, "low": 0.03199, "close": 0.03199, "volume": 7705.0, "quote_volume": 246.593737, "trades": 12, "taker_buy_volume": 5655.0, "taker_buy_quote": 180.99735}, {"ts": 1767768000000, "open": 0.032, "high": 0.03201, "low": 0.03199, "close": 0.03201, "volume": 1557.7, "quote_volume": 49.841141, "trades": 4, "taker_buy_volume": 202.9, "taker_buy_quote": 6.494829}, {"ts": 1767768060000, "open": 0.03198, "high": 0.03204, "low": 0.03197, "close": 0.03204, "volume": 2636.4, "quote_volume": 84.35121, "trades": 7, "taker_buy_volume": 522.3, "taker_buy_quote": 16.731419}, {"ts": 1767768120000, "open": 0.03201, "high": 0.03201, "low": 0.03199, "close": 0.032, "volume": 2362.3, "quote_volume": 75.590734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768180000, "open": 0.03198, "high": 0.03199, "low": 0.03198, "close": 0.03199, "volume": 2426.6, "quote_volume": 77.612386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768240000, "open": 0.032, "high": 0.03205, "low": 0.03199, "close": 0.03205, "volume": 1861.9, "quote_volume": 59.594937, "trades": 3, "taker_buy_volume": 389.6, "taker_buy_quote": 12.48668}, {"ts": 1767768300000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 2549.9, "quote_volume": 81.622299, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768360000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 1222.9, "quote_volume": 39.169487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768420000, "open": 0.03204, "high": 0.03204, "low": 0.03203, "close": 0.03203, "volume": 2129.4, "quote_volume": 68.216402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768480000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 1891.5, "quote_volume": 60.60366, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768540000, "open": 0.03204, "high": 0.03206, "low": 0.03204, "close": 0.03206, "volume": 2163.3, "quote_volume": 69.339814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768600000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 2210.2, "quote_volume": 70.814808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768660000, "open": 0.03204, "high": 0.03207, "low": 0.03204, "close": 0.03206, "volume": 3354.5, "quote_volume": 107.540904, "trades": 5, "taker_buy_volume": 1214.4, "taker_buy_quote": 38.945808}, {"ts": 1767768720000, "open": 0.03206, "high": 0.03206, "low": 0.03205, "close": 0.03205, "volume": 2902.3, "quote_volume": 93.037121, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768780000, "open": 0.03203, "high": 0.03203, "low": 0.03202, "close": 0.03202, "volume": 2190.4, "quote_volume": 70.145978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768840000, "open": 0.03201, "high": 0.03206, "low": 0.03201, "close": 0.03206, "volume": 2276.1, "quote_volume": 72.885204, "trades": 4, "taker_buy_volume": 325.0, "taker_buy_quote": 10.4195}, {"ts": 1767768900000, "open": 0.03202, "high": 0.03202, "low": 0.03201, "close": 0.03201, "volume": 2149.3, "quote_volume": 68.806666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768960000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 2245.7, "quote_volume": 71.929771, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769020000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 1645.1, "quote_volume": 52.692553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769080000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769140000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769200000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769260000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769320000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 841.1, "quote_volume": 27.032954, "trades": 1, "taker_buy_volume": 841.1, "taker_buy_quote": 27.032954}, {"ts": 1767769380000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769440000, "open": 0.03217, "high": 0.03217, "low": 0.03215, "close": 0.03215, "volume": 9809.6, "quote_volume": 315.565554, "trades": 3, "taker_buy_volume": 9345.7, "taker_buy_quote": 300.651169}, {"ts": 1767769500000, "open": 0.03215, "high": 0.03215, "low": 0.03214, "close": 0.03214, "volume": 25711.9, "quote_volume": 826.571846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769560000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769620000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 197.2, "quote_volume": 6.341952, "trades": 1, "taker_buy_volume": 197.2, "taker_buy_quote": 6.341952}, {"ts": 1767769680000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 1772.3, "quote_volume": 56.997168, "trades": 3, "taker_buy_volume": 1037.1, "taker_buy_quote": 33.353136}, {"ts": 1767769740000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 1780.7, "quote_volume": 57.249505, "trades": 1, "taker_buy_volume": 1780.7, "taker_buy_quote": 57.249505}, {"ts": 1767769800000, "open": 0.03216, "high": 0.03219, "low": 0.03216, "close": 0.03219, "volume": 3265.7, "quote_volume": 105.084912, "trades": 3, "taker_buy_volume": 3265.7, "taker_buy_quote": 105.084912}, {"ts": 1767769860000, "open": 0.03217, "high": 0.03217, "low": 0.03216, "close": 0.03216, "volume": 17230.2, "quote_volume": 554.292821, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769920000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 311.4, "quote_volume": 10.017738, "trades": 1, "taker_buy_volume": 311.4, "taker_buy_quote": 10.017738}, {"ts": 1767769980000, "open": 0.03221, "high": 0.03223, "low": 0.03221, "close": 0.03223, "volume": 4372.9, "quote_volume": 140.876471, "trades": 3, "taker_buy_volume": 4372.9, "taker_buy_quote": 140.876471}, {"ts": 1767770040000, "open": 0.03226, "high": 0.03227, "low": 0.03224, "close": 0.03224, "volume": 36465.4, "quote_volume": 1176.67333, "trades": 5, "taker_buy_volume": 32250.6, "taker_buy_quote": 1040.716302}, {"ts": 1767770100000, "open": 0.03226, "high": 0.03234, "low": 0.03226, "close": 0.03234, "volume": 7222.8, "quote_volume": 233.229919, "trades": 4, "taker_buy_volume": 4433.4, "taker_buy_quote": 143.243875}, {"ts": 1767770160000, "open": 0.03234, "high": 0.03237, "low": 0.03234, "close": 0.03237, "volume": 3091.4, "quote_volume": 99.994446, "trades": 2, "taker_buy_volume": 3091.4, "taker_buy_quote": 99.994446}, {"ts": 1767770220000, "open": 0.03236, "high": 0.03236, "low": 0.03234, "close": 0.03234, "volume": 12135.0, "quote_volume": 392.526317, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770280000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 25947.9, "quote_volume": 839.414565, "trades": 1, "taker_buy_volume": 25947.9, "taker_buy_quote": 839.414565}, {"ts": 1767770340000, "open": 0.03241, "high": 0.03246, "low": 0.03241, "close": 0.03246, "volume": 10451.1, "quote_volume": 338.877013, "trades": 9, "taker_buy_volume": 10451.1, "taker_buy_quote": 338.877013}, {"ts": 1767770400000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 248.2, "quote_volume": 8.051608, "trades": 1, "taker_buy_volume": 248.2, "taker_buy_quote": 8.051608}, {"ts": 1767770460000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770520000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770580000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770640000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770700000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770760000, "open": 0.03247, "high": 0.03247, "low": 0.03245, "close": 0.03245, "volume": 5803.6, "quote_volume": 188.432638, "trades": 4, "taker_buy_volume": 4828.4, "taker_buy_quote": 156.778148}, {"ts": 1767770820000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 160.0, "quote_volume": 5.1984, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 5.1984}, {"ts": 1767770880000, "open": 0.03253, "high": 0.03257, "low": 0.03253, "close": 0.03257, "volume": 37546.0, "quote_volume": 1221.60392, "trades": 8, "taker_buy_volume": 29739.7, "taker_buy_quote": 967.664981}, {"ts": 1767770940000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771000000, "open": 0.03259, "high": 0.03262, "low": 0.03259, "close": 0.0326, "volume": 31969.2, "quote_volume": 1041.941315, "trades": 10, "taker_buy_volume": 31355.2, "taker_buy_quote": 1021.924915}, {"ts": 1767771060000, "open": 0.03261, "high": 0.03263, "low": 0.03256, "close": 0.03256, "volume": 22009.9, "quote_volume": 717.606221, "trades": 15, "taker_buy_volume": 10265.9, "taker_buy_quote": 334.823337}, {"ts": 1767771120000, "open": 0.03256, "high": 0.03256, "low": 0.03256, "close": 0.03256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771180000, "open": 0.03256, "high": 0.03256, "low": 0.03256, "close": 0.03256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771240000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 433.7, "quote_volume": 14.116935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771300000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771360000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771420000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771480000, "open": 0.03265, "high": 0.03266, "low": 0.03265, "close": 0.03266, "volume": 1266.0, "quote_volume": 41.345968, "trades": 7, "taker_buy_volume": 1266.0, "taker_buy_quote": 41.345968}, {"ts": 1767771540000, "open": 0.03265, "high": 0.03265, "low": 0.03262, "close": 0.03262, "volume": 3719.2, "quote_volume": 121.37788, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 58.716}, {"ts": 1767771600000, "open": 0.03261, "high": 0.03261, "low": 0.03261, "close": 0.03261, "volume": 1633.8, "quote_volume": 53.278218, "trades": 1, "taker_buy_volume": 1633.8, "taker_buy_quote": 53.278218}, {"ts": 1767771660000, "open": 0.03261, "high": 0.03261, "low": 0.03261, "close": 0.03261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771720000, "open": 0.03263, "high": 0.03263, "low": 0.0326, "close": 0.0326, "volume": 1666.4, "quote_volume": 54.338842, "trades": 3, "taker_buy_volume": 473.4, "taker_buy_quote": 15.447042}, {"ts": 1767771780000, "open": 0.03261, "high": 0.03261, "low": 0.03261, "close": 0.03261, "volume": 1800.0, "quote_volume": 58.698, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 58.698}, {"ts": 1767771840000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 270.0, "quote_volume": 8.7966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771900000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771960000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772020000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772080000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 921.8, "quote_volume": 30.032244, "trades": 2, "taker_buy_volume": 921.8, "taker_buy_quote": 30.032244}, {"ts": 1767772140000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 284.0, "quote_volume": 9.2442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772200000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772260000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772320000, "open": 0.03261, "high": 0.03261, "low": 0.03258, "close": 0.03258, "volume": 21348.5, "quote_volume": 695.876489, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772380000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 4085.2, "quote_volume": 133.095816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772440000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772500000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772560000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772620000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772680000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772740000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772800000, "open": 0.03265, "high": 0.03273, "low": 0.03265, "close": 0.03273, "volume": 4157.5, "quote_volume": 136.003638, "trades": 6, "taker_buy_volume": 4157.5, "taker_buy_quote": 136.003638}, {"ts": 1767772860000, "open": 0.03268, "high": 0.0327, "low": 0.03268, "close": 0.0327, "volume": 2307.6, "quote_volume": 75.41852, "trades": 4, "taker_buy_volume": 1058.9, "taker_buy_quote": 34.611004}, {"ts": 1767772920000, "open": 0.03274, "high": 0.03274, "low": 0.03272, "close": 0.03272, "volume": 2200.7, "quote_volume": 72.047268, "trades": 2, "taker_buy_volume": 2018.2, "taker_buy_quote": 66.075868}, {"ts": 1767772980000, "open": 0.03272, "high": 0.03272, "low": 0.03272, "close": 0.03272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773040000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 821.2, "quote_volume": 26.845028, "trades": 1, "taker_buy_volume": 821.2, "taker_buy_quote": 26.845028}, {"ts": 1767773100000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773160000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773220000, "open": 0.03268, "high": 0.03275, "low": 0.03268, "close": 0.03275, "volume": 14496.7, "quote_volume": 474.19843, "trades": 11, "taker_buy_volume": 14496.7, "taker_buy_quote": 474.19843}, {"ts": 1767773280000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773340000, "open": 0.03271, "high": 0.03274, "low": 0.03271, "close": 0.03274, "volume": 1666.3, "quote_volume": 54.545494, "trades": 2, "taker_buy_volume": 1666.3, "taker_buy_quote": 54.545494}, {"ts": 1767773400000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773460000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773520000, "open": 0.03266, "high": 0.03266, "low": 0.03265, "close": 0.03265, "volume": 465.7, "quote_volume": 15.207766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773580000, "open": 0.03268, "high": 0.03269, "low": 0.03268, "close": 0.03269, "volume": 1913.9, "quote_volume": 62.560649, "trades": 2, "taker_buy_volume": 1913.9, "taker_buy_quote": 62.560649}, {"ts": 1767773640000, "open": 0.03268, "high": 0.03268, "low": 0.03268, "close": 0.03268, "volume": 442.4, "quote_volume": 14.457632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773700000, "open": 0.03268, "high": 0.03268, "low": 0.03268, "close": 0.03268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773760000, "open": 0.03268, "high": 0.03268, "low": 0.03268, "close": 0.03268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773820000, "open": 0.03268, "high": 0.03268, "low": 0.03268, "close": 0.03268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773880000, "open": 0.03274, "high": 0.03274, "low": 0.03271, "close": 0.03271, "volume": 5522.9, "quote_volume": 180.716732, "trades": 13, "taker_buy_volume": 2954.5, "taker_buy_quote": 96.704368}, {"ts": 1767773940000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774000000, "open": 0.03271, "high": 0.03271, "low": 0.03268, "close": 0.03268, "volume": 6215.4, "quote_volume": 203.127855, "trades": 14, "taker_buy_volume": 3138.9, "taker_buy_quote": 102.587835}, {"ts": 1767774060000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 154.3, "quote_volume": 5.044067, "trades": 1, "taker_buy_volume": 154.3, "taker_buy_quote": 5.044067}, {"ts": 1767774120000, "open": 0.03269, "high": 0.03269, "low": 0.03269, "close": 0.03269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774180000, "open": 0.03265, "high": 0.03265, "low": 0.0326, "close": 0.0326, "volume": 11112.1, "quote_volume": 362.656675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774240000, "open": 0.03263, "high": 0.03263, "low": 0.03263, "close": 0.03263, "volume": 439.1, "quote_volume": 14.327833, "trades": 1, "taker_buy_volume": 439.1, "taker_buy_quote": 14.327833}, {"ts": 1767774300000, "open": 0.03263, "high": 0.03263, "low": 0.03263, "close": 0.03263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774360000, "open": 0.03257, "high": 0.03257, "low": 0.03255, "close": 0.03255, "volume": 15976.2, "quote_volume": 520.278476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774420000, "open": 0.03257, "high": 0.03258, "low": 0.03257, "close": 0.03258, "volume": 8033.3, "quote_volume": 261.68447, "trades": 4, "taker_buy_volume": 8033.3, "taker_buy_quote": 261.68447}, {"ts": 1767774480000, "open": 0.03257, "high": 0.03257, "low": 0.03253, "close": 0.03253, "volume": 27930.8, "quote_volume": 909.193964, "trades": 20, "taker_buy_volume": 1290.4, "taker_buy_quote": 41.976712}, {"ts": 1767774540000, "open": 0.03255, "high": 0.03256, "low": 0.03255, "close": 0.03256, "volume": 4501.4, "quote_volume": 146.559998, "trades": 8, "taker_buy_volume": 4222.1, "taker_buy_quote": 137.468783}, {"ts": 1767774600000, "open": 0.03256, "high": 0.03256, "low": 0.03256, "close": 0.03256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774660000, "open": 0.03263, "high": 0.03265, "low": 0.03263, "close": 0.03265, "volume": 8441.3, "quote_volume": 275.530675, "trades": 5, "taker_buy_volume": 8441.3, "taker_buy_quote": 275.530675}, {"ts": 1767774720000, "open": 0.03265, "high": 0.03265, "low": 0.03265, "close": 0.03265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774780000, "open": 0.03265, "high": 0.03265, "low": 0.03265, "close": 0.03265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774840000, "open": 0.0326, "high": 0.0326, "low": 0.03258, "close": 0.03258, "volume": 30002.1, "quote_volume": 978.06025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774900000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774960000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775020000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775080000, "open": 0.03258, "high": 0.03258, "low": 0.03258, "close": 0.03258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775140000, "open": 0.03256, "high": 0.03256, "low": 0.03256, "close": 0.03256, "volume": 1651.1, "quote_volume": 53.759816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775200000, "open": 0.03256, "high": 0.03256, "low": 0.03256, "close": 0.03256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775260000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 513.3, "quote_volume": 16.718181, "trades": 1, "taker_buy_volume": 513.3, "taker_buy_quote": 16.718181}, {"ts": 1767775320000, "open": 0.03257, "high": 0.03257, "low": 0.03257, "close": 0.03257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775380000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 2295.3, "quote_volume": 74.712015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775440000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 407.8, "quote_volume": 13.290202, "trades": 1, "taker_buy_volume": 407.8, "taker_buy_quote": 13.290202}, {"ts": 1767775500000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775560000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775620000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775680000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775740000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775800000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775860000, "open": 0.03259, "high": 0.03263, "low": 0.03259, "close": 0.03263, "volume": 2779.3, "quote_volume": 90.656907, "trades": 6, "taker_buy_volume": 1988.0, "taker_buy_quote": 64.86844}, {"ts": 1767775920000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 7330.2, "quote_volume": 239.917446, "trades": 4, "taker_buy_volume": 7330.2, "taker_buy_quote": 239.917446}, {"ts": 1767775980000, "open": 0.03272, "high": 0.03272, "low": 0.03272, "close": 0.03272, "volume": 1369.6, "quote_volume": 44.813312, "trades": 1, "taker_buy_volume": 1369.6, "taker_buy_quote": 44.813312}, {"ts": 1767776040000, "open": 0.03265, "high": 0.03265, "low": 0.03265, "close": 0.03265, "volume": 413.6, "quote_volume": 13.50404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776100000, "open": 0.03265, "high": 0.03265, "low": 0.03265, "close": 0.03265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776160000, "open": 0.03268, "high": 0.03274, "low": 0.03268, "close": 0.03274, "volume": 37129.3, "quote_volume": 1214.054961, "trades": 13, "taker_buy_volume": 37129.3, "taker_buy_quote": 1214.054961}, {"ts": 1767776220000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 558.5, "quote_volume": 18.268535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776280000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776340000, "open": 0.03268, "high": 0.03268, "low": 0.03267, "close": 0.03267, "volume": 7924.1, "quote_volume": 258.941588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776400000, "open": 0.03267, "high": 0.03268, "low": 0.0326, "close": 0.0326, "volume": 57027.4, "quote_volume": 1861.556857, "trades": 16, "taker_buy_volume": 21708.6, "taker_buy_quote": 709.387177}, {"ts": 1767776460000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776520000, "open": 0.03266, "high": 0.03266, "low": 0.03265, "close": 0.03265, "volume": 6706.0, "quote_volume": 218.959551, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776580000, "open": 0.03265, "high": 0.03265, "low": 0.03265, "close": 0.03265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776640000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 353.9, "quote_volume": 11.561913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776700000, "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776760000, "open": 0.03264, "high": 0.03264, "low": 0.03262, "close": 0.03262, "volume": 6371.0, "quote_volume": 207.944652, "trades": 2, "taker_buy_volume": 239.4, "taker_buy_quote": 7.809228}, {"ts": 1767776820000, "open": 0.03252, "high": 0.03255, "low": 0.03251, "close": 0.03251, "volume": 7250.6, "quote_volume": 235.725695, "trades": 4, "taker_buy_volume": 158.8, "taker_buy_quote": 5.16894}, {"ts": 1767776880000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776940000, "open": 0.03253, "high": 0.03253, "low": 0.03253, "close": 0.03253, "volume": 372.7, "quote_volume": 12.123931, "trades": 1, "taker_buy_volume": 372.7, "taker_buy_quote": 12.123931}, {"ts": 1767777000000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 614.6, "quote_volume": 19.999084, "trades": 2, "taker_buy_volume": 614.6, "taker_buy_quote": 19.999084}, {"ts": 1767777060000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 1529.0, "quote_volume": 49.70779, "trades": 3, "taker_buy_volume": 1529.0, "taker_buy_quote": 49.70779}, {"ts": 1767777120000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 3080.1, "quote_volume": 100.010847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777180000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777240000, "open": 0.03249, "high": 0.03249, "low": 0.03248, "close": 0.03248, "volume": 3073.9, "quote_volume": 99.853291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777300000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 4679.1, "quote_volume": 151.977168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777360000, "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777420000, "open": 0.03244, "high": 0.03249, "low": 0.03244, "close": 0.03249, "volume": 76432.0, "quote_volume": 2482.662629, "trades": 14, "taker_buy_volume": 69374.5, "taker_buy_quote": 2253.717329}, {"ts": 1767777480000, "open": 0.03243, "high": 0.03243, "low": 0.03235, "close": 0.03235, "volume": 26497.6, "quote_volume": 857.482288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777540000, "open": 0.03234, "high": 0.03236, "low": 0.03234, "close": 0.03236, "volume": 5584.4, "quote_volume": 180.649336, "trades": 4, "taker_buy_volume": 2492.0, "taker_buy_quote": 80.64112}, {"ts": 1767777600000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777660000, "open": 0.03234, "high": 0.03236, "low": 0.03234, "close": 0.03236, "volume": 25533.5, "quote_volume": 825.786368, "trades": 5, "taker_buy_volume": 1859.2, "taker_buy_quote": 60.159506}, {"ts": 1767777720000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 3421.6, "quote_volume": 110.483464, "trades": 4, "taker_buy_volume": 3421.6, "taker_buy_quote": 110.483464}, {"ts": 1767777780000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 1107.0, "quote_volume": 35.67861, "trades": 2, "taker_buy_volume": 0.2, "taker_buy_quote": 0.006446}, {"ts": 1767777840000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 368.1, "quote_volume": 11.885949, "trades": 1, "taker_buy_volume": 368.1, "taker_buy_quote": 11.885949}, {"ts": 1767777900000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 3148.0, "quote_volume": 101.55448, "trades": 2, "taker_buy_volume": 3148.0, "taker_buy_quote": 101.55448}, {"ts": 1767777960000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 684.7, "quote_volume": 22.067881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778020000, "open": 0.03221, "high": 0.03222, "low": 0.03221, "close": 0.03222, "volume": 4298.8, "quote_volume": 138.472511, "trades": 15, "taker_buy_volume": 1194.0, "taker_buy_quote": 38.466903}, {"ts": 1767778080000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778140000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778200000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 3746.7, "quote_volume": 120.868542, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 120.868542}, {"ts": 1767778260000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778320000, "open": 0.03215, "high": 0.03218, "low": 0.03215, "close": 0.03218, "volume": 6385.4, "quote_volume": 205.295428, "trades": 3, "taker_buy_volume": 160.6, "taker_buy_quote": 5.168108}, {"ts": 1767778380000, "open": 0.03213, "high": 0.03213, "low": 0.03212, "close": 0.03212, "volume": 6919.5, "quote_volume": 222.280669, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778440000, "open": 0.03211, "high": 0.03211, "low": 0.03207, "close": 0.03207, "volume": 42261.4, "quote_volume": 1355.648596, "trades": 5, "taker_buy_volume": 5842.7, "taker_buy_quote": 187.375389}, {"ts": 1767778500000, "open": 0.03206, "high": 0.0321, "low": 0.03206, "close": 0.03208, "volume": 6608.0, "quote_volume": 212.001568, "trades": 5, "taker_buy_volume": 4017.5, "taker_buy_quote": 128.940444}, {"ts": 1767778560000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778620000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778680000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 4497.4, "quote_volume": 144.411514, "trades": 5, "taker_buy_volume": 4497.4, "taker_buy_quote": 144.411514}, {"ts": 1767778740000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778800000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778860000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778920000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 2982.4, "quote_volume": 95.675392, "trades": 1, "taker_buy_volume": 2982.4, "taker_buy_quote": 95.675392}, {"ts": 1767778980000, "open": 0.03211, "high": 0.03211, "low": 0.03209, "close": 0.03209, "volume": 16313.8, "quote_volume": 523.610927, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779040000, "open": 0.03212, "high": 0.03214, "low": 0.03212, "close": 0.03214, "volume": 5036.3, "quote_volume": 161.7748, "trades": 4, "taker_buy_volume": 5036.3, "taker_buy_quote": 161.7748}, {"ts": 1767779100000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 383.0, "quote_volume": 12.29047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779160000, "open": 0.03203, "high": 0.03203, "low": 0.032, "close": 0.032, "volume": 23592.6, "quote_volume": 755.007681, "trades": 11, "taker_buy_volume": 1352.5, "taker_buy_quote": 43.28}, {"ts": 1767779220000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 2110.6, "quote_volume": 67.496988, "trades": 2, "taker_buy_volume": 2110.6, "taker_buy_quote": 67.496988}, {"ts": 1767779280000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 1950.2, "quote_volume": 62.367396, "trades": 1, "taker_buy_volume": 1950.2, "taker_buy_quote": 62.367396}, {"ts": 1767779340000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 182.3, "quote_volume": 5.848184, "trades": 1, "taker_buy_volume": 182.3, "taker_buy_quote": 5.848184}, {"ts": 1767779400000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779460000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779520000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779580000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 3746.7, "quote_volume": 120.381471, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 120.381471}, {"ts": 1767779640000, "open": 0.03215, "high": 0.03217, "low": 0.03214, "close": 0.03216, "volume": 42339.9, "quote_volume": 1361.341372, "trades": 21, "taker_buy_volume": 21409.1, "taker_buy_quote": 688.50338}, {"ts": 1767779700000, "open": 0.03216, "high": 0.03216, "low": 0.03213, "close": 0.03213, "volume": 3032.1, "quote_volume": 97.501998, "trades": 3, "taker_buy_volume": 2687.5, "taker_buy_quote": 86.43}, {"ts": 1767779760000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779820000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 977.9, "quote_volume": 31.429706, "trades": 2, "taker_buy_volume": 977.9, "taker_buy_quote": 31.429706}, {"ts": 1767779880000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779940000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 1806.1, "quote_volume": 57.97581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780000000, "open": 0.03206, "high": 0.0321, "low": 0.03206, "close": 0.03209, "volume": 1908.8, "quote_volume": 61.255167, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780060000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 228.6, "quote_volume": 7.33806, "trades": 1, "taker_buy_volume": 228.6, "taker_buy_quote": 7.33806}, {"ts": 1767780120000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 227.4, "quote_volume": 7.294992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780180000, "open": 0.03208, "high": 0.0321, "low": 0.03208, "close": 0.0321, "volume": 3902.3, "quote_volume": 125.260718, "trades": 2, "taker_buy_volume": 3746.7, "taker_buy_quote": 120.26907}, {"ts": 1767780240000, "open": 0.03208, "high": 0.03211, "low": 0.03208, "close": 0.03211, "volume": 910.2, "quote_volume": 29.212746, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 14.48161}, {"ts": 1767780300000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 4823.0, "quote_volume": 154.77007, "trades": 3, "taker_buy_volume": 4823.0, "taker_buy_quote": 154.77007}, {"ts": 1767780360000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 210.1, "quote_volume": 6.74421, "trades": 1, "taker_buy_volume": 210.1, "taker_buy_quote": 6.74421}, {"ts": 1767780420000, "open": 0.03211, "high": 0.03215, "low": 0.03211, "close": 0.03215, "volume": 7527.8, "quote_volume": 241.835125, "trades": 4, "taker_buy_volume": 7527.8, "taker_buy_quote": 241.835125}, {"ts": 1767780480000, "open": 0.03214, "high": 0.03214, "low": 0.03213, "close": 0.03213, "volume": 796.0, "quote_volume": 25.581191, "trades": 4, "taker_buy_volume": 306.4, "taker_buy_quote": 9.847696}, {"ts": 1767780540000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780600000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 4819.8, "quote_volume": 155.101164, "trades": 1, "taker_buy_volume": 4819.8, "taker_buy_quote": 155.101164}, {"ts": 1767780660000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780720000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780780000, "open": 0.03219, "high": 0.03219, "low": 0.03218, "close": 0.03218, "volume": 9241.4, "quote_volume": 297.407382, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780840000, "open": 0.03218, "high": 0.03218, "low": 0.03216, "close": 0.03216, "volume": 1615.0, "quote_volume": 51.965578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780900000, "open": 0.03217, "high": 0.03217, "low": 0.03214, "close": 0.03214, "volume": 1147.0, "quote_volume": 36.87986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780960000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781020000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 3667.0, "quote_volume": 117.85738, "trades": 2, "taker_buy_volume": 3667.0, "taker_buy_quote": 117.85738}, {"ts": 1767781080000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781140000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 1438.4, "quote_volume": 46.230176, "trades": 3, "taker_buy_volume": 295.5, "taker_buy_quote": 9.49737}, {"ts": 1767781200000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781260000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 3462.4, "quote_volume": 111.281536, "trades": 1, "taker_buy_volume": 3462.4, "taker_buy_quote": 111.281536}, {"ts": 1767781320000, "open": 0.03214, "high": 0.03214, "low": 0.0321, "close": 0.0321, "volume": 5428.8, "quote_volume": 174.443746, "trades": 9, "taker_buy_volume": 2760.4, "taker_buy_quote": 88.719256}, {"ts": 1767781380000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 383.0, "quote_volume": 12.29813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781440000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781500000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 382.0, "quote_volume": 12.25456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781560000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781620000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781680000, "open": 0.0321, "high": 0.0321, "low": 0.03209, "close": 0.03209, "volume": 3250.1, "quote_volume": 104.29759, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781740000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 10117.4, "quote_volume": 324.76854, "trades": 2, "taker_buy_volume": 10117.4, "taker_buy_quote": 324.76854}, {"ts": 1767781800000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 1789.6, "quote_volume": 57.499848, "trades": 1, "taker_buy_volume": 1789.6, "taker_buy_quote": 57.499848}, {"ts": 1767781860000, "open": 0.03217, "high": 0.03218, "low": 0.03217, "close": 0.03218, "volume": 2000.0, "quote_volume": 64.35032, "trades": 2, "taker_buy_volume": 1032.0, "taker_buy_quote": 33.20976}, {"ts": 1767781920000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 314.3, "quote_volume": 10.114174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781980000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782040000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 1681.9, "quote_volume": 54.15718, "trades": 1, "taker_buy_volume": 1681.9, "taker_buy_quote": 54.15718}, {"ts": 1767782100000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 1032.0, "quote_volume": 33.2304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782160000, "open": 0.03221, "high": 0.03221, "low": 0.0322, "close": 0.0322, "volume": 2115.0, "quote_volume": 68.123, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 64.42}, {"ts": 1767782220000, "open": 0.03221, "high": 0.03223, "low": 0.03221, "close": 0.03223, "volume": 2915.2, "quote_volume": 93.920728, "trades": 3, "taker_buy_volume": 2915.2, "taker_buy_quote": 93.920728}, {"ts": 1767782280000, "open": 0.03228, "high": 0.03228, "low": 0.03227, "close": 0.03227, "volume": 7178.0, "quote_volume": 231.65226, "trades": 15, "taker_buy_volume": 1820.0, "taker_buy_quote": 58.7496}, {"ts": 1767782340000, "open": 0.03226, "high": 0.03228, "low": 0.03225, "close": 0.03228, "volume": 3881.2, "quote_volume": 125.205056, "trades": 6, "taker_buy_volume": 1084.2, "taker_buy_quote": 34.997976}, {"ts": 1767782400000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 2110.6, "quote_volume": 68.130168, "trades": 2, "taker_buy_volume": 1727.6, "taker_buy_quote": 55.766928}, {"ts": 1767782460000, "open": 0.0323, "high": 0.03231, "low": 0.0323, "close": 0.03231, "volume": 11927.2, "quote_volume": 385.342017, "trades": 9, "taker_buy_volume": 9345.7, "taker_buy_quote": 301.959567}, {"ts": 1767782520000, "open": 0.0323, "high": 0.0323, "low": 0.03228, "close": 0.03228, "volume": 2209.7, "quote_volume": 71.336756, "trades": 2, "taker_buy_volume": 1827.7, "taker_buy_quote": 58.998156}, {"ts": 1767782580000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782640000, "open": 0.0323, "high": 0.03232, "low": 0.03229, "close": 0.03232, "volume": 2225.8, "quote_volume": 71.930129, "trades": 3, "taker_buy_volume": 1840.9, "taker_buy_quote": 59.497888}, {"ts": 1767782700000, "open": 0.03232, "high": 0.03233, "low": 0.03232, "close": 0.03232, "volume": 36528.1, "quote_volume": 1180.625659, "trades": 7, "taker_buy_volume": 5204.6, "taker_buy_quote": 168.250139}, {"ts": 1767782760000, "open": 0.03234, "high": 0.03236, "low": 0.03234, "close": 0.03235, "volume": 7604.3, "quote_volume": 245.995023, "trades": 9, "taker_buy_volume": 5776.6, "taker_buy_quote": 186.868928}, {"ts": 1767782820000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782880000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782940000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783000000, "open": 0.03239, "high": 0.03239, "low": 0.03237, "close": 0.03237, "volume": 23855.0, "quote_volume": 772.347682, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783060000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783120000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783180000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783240000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783300000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783360000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783420000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783480000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783540000, "open": 0.03234, "high": 0.03235, "low": 0.03233, "close": 0.03235, "volume": 19036.0, "quote_volume": 615.609172, "trades": 12, "taker_buy_volume": 7341.4, "taker_buy_quote": 237.425887}, {"ts": 1767783600000, "open": 0.03232, "high": 0.03232, "low": 0.03228, "close": 0.03228, "volume": 2481.3, "quote_volume": 80.111644, "trades": 3, "taker_buy_volume": 1716.3, "taker_buy_quote": 55.402164}, {"ts": 1767783660000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 1915.0, "quote_volume": 61.79705, "trades": 2, "taker_buy_volume": 1532.0, "taker_buy_quote": 49.43764}, {"ts": 1767783720000, "open": 0.03227, "high": 0.03229, "low": 0.03227, "close": 0.03229, "volume": 12388.1, "quote_volume": 399.997045, "trades": 7, "taker_buy_volume": 12388.1, "taker_buy_quote": 399.997045}, {"ts": 1767783780000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 2513.1, "quote_volume": 81.147999, "trades": 1, "taker_buy_volume": 2513.1, "taker_buy_quote": 81.147999}, {"ts": 1767783840000, "open": 0.03228, "high": 0.03228, "low": 0.03227, "close": 0.03227, "volume": 12375.7, "quote_volume": 399.371499, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783900000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 3746.7, "quote_volume": 121.055877, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 121.055877}, {"ts": 1767783960000, "open": 0.03232, "high": 0.03232, "low": 0.03231, "close": 0.03231, "volume": 1084.0, "quote_volume": 35.02787, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784020000, "open": 0.03233, "high": 0.03233, "low": 0.0323, "close": 0.0323, "volume": 891.1, "quote_volume": 28.791193, "trades": 3, "taker_buy_volume": 161.1, "taker_buy_quote": 5.208363}, {"ts": 1767784080000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 383.0, "quote_volume": 12.3709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784140000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784200000, "open": 0.03234, "high": 0.03235, "low": 0.03234, "close": 0.03234, "volume": 3338.2, "quote_volume": 107.97821, "trades": 6, "taker_buy_volume": 637.9, "taker_buy_quote": 20.629686}, {"ts": 1767784260000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 1000.0, "quote_volume": 32.38, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 32.38}, {"ts": 1767784320000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784380000, "open": 0.03239, "high": 0.03239, "low": 0.03238, "close": 0.03238, "volume": 8872.8, "quote_volume": 287.318083, "trades": 7, "taker_buy_volume": 788.3, "taker_buy_quote": 25.533037}, {"ts": 1767784440000, "open": 0.03239, "high": 0.03239, "low": 0.03238, "close": 0.03238, "volume": 434.8, "quote_volume": 14.082644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784500000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 537.7, "quote_volume": 17.42148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784560000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 1820.0, "quote_volume": 58.9498, "trades": 4, "taker_buy_volume": 824.1, "taker_buy_quote": 26.692599}, {"ts": 1767784620000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784680000, "open": 0.03239, "high": 0.03243, "low": 0.03239, "close": 0.03239, "volume": 15772.3, "quote_volume": 511.214054, "trades": 17, "taker_buy_volume": 14266.0, "taker_buy_quote": 462.424997}, {"ts": 1767784740000, "open": 0.03241, "high": 0.03242, "low": 0.03241, "close": 0.03242, "volume": 3178.0, "quote_volume": 103.012676, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784800000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 1913.5, "quote_volume": 62.03567, "trades": 6, "taker_buy_volume": 1787.3, "taker_buy_quote": 57.944266}, {"ts": 1767784860000, "open": 0.03242, "high": 0.03242, "low": 0.03241, "close": 0.03242, "volume": 2596.1, "quote_volume": 84.148793, "trades": 7, "taker_buy_volume": 153.2, "taker_buy_quote": 4.966744}, {"ts": 1767784920000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784980000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785040000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 1106.8, "quote_volume": 35.904592, "trades": 1, "taker_buy_volume": 1106.8, "taker_buy_quote": 35.904592}, {"ts": 1767785100000, "open": 0.03244, "high": 0.03244, "low": 0.03243, "close": 0.03243, "volume": 9068.9, "quote_volume": 294.177105, "trades": 9, "taker_buy_volume": 7267.8, "taker_buy_quote": 235.767432}, {"ts": 1767785160000, "open": 0.03243, "high": 0.03246, "low": 0.03241, "close": 0.03241, "volume": 3990.7, "quote_volume": 129.430349, "trades": 10, "taker_buy_volume": 965.9, "taker_buy_quote": 31.353114}, {"ts": 1767785220000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785280000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785340000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785400000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 1789.6, "quote_volume": 57.911456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785460000, "open": 0.03236, "high": 0.03236, "low": 0.03231, "close": 0.03231, "volume": 29086.2, "quote_volume": 941.062299, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785520000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785580000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 314.7, "quote_volume": 10.171104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785640000, "open": 0.03234, "high": 0.03236, "low": 0.03233, "close": 0.03236, "volume": 6116.9, "quote_volume": 197.853072, "trades": 12, "taker_buy_volume": 2103.5, "taker_buy_quote": 68.06926}, {"ts": 1767785700000, "open": 0.03236, "high": 0.03236, "low": 0.03235, "close": 0.03235, "volume": 6370.0, "quote_volume": 206.07333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785760000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785820000, "open": 0.03232, "high": 0.03233, "low": 0.03231, "close": 0.03233, "volume": 11381.9, "quote_volume": 367.966491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785880000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785940000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786000000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786060000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 4082.6, "quote_volume": 132.153762, "trades": 2, "taker_buy_volume": 4082.6, "taker_buy_quote": 132.153762}, {"ts": 1767786120000, "open": 0.03236, "high": 0.03238, "low": 0.03236, "close": 0.03238, "volume": 1961.0, "quote_volume": 63.46118, "trades": 3, "taker_buy_volume": 1579.0, "taker_buy_quote": 51.09966}, {"ts": 1767786180000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786240000, "open": 0.03237, "high": 0.03237, "low": 0.03234, "close": 0.03234, "volume": 2000.7, "quote_volume": 64.714146, "trades": 4, "taker_buy_volume": 1617.7, "taker_buy_quote": 52.327926}, {"ts": 1767786300000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786360000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 383.0, "quote_volume": 12.37856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786420000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786480000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 382.1, "quote_volume": 12.349472, "trades": 2, "taker_buy_volume": 0.1, "taker_buy_quote": 0.003232}, {"ts": 1767786540000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 383.0, "quote_volume": 12.3709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786600000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786660000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786720000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786780000, "open": 0.03233, "high": 0.03237, "low": 0.03233, "close": 0.03236, "volume": 54032.4, "quote_volume": 1748.078976, "trades": 13, "taker_buy_volume": 53847.6, "taker_buy_quote": 1742.104392}, {"ts": 1767786840000, "open": 0.03239, "high": 0.03239, "low": 0.03238, "close": 0.03238, "volume": 9360.6, "quote_volume": 303.186077, "trades": 4, "taker_buy_volume": 8695.6, "taker_buy_quote": 281.650484}, {"ts": 1767786900000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786960000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 2503.9, "quote_volume": 81.176438, "trades": 1, "taker_buy_volume": 2503.9, "taker_buy_quote": 81.176438}, {"ts": 1767787020000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 21637.8, "quote_volume": 700.848342, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787080000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787140000, "open": 0.03243, "high": 0.03243, "low": 0.03242, "close": 0.03242, "volume": 1531.0, "quote_volume": 49.64267, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787200000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787260000, "open": 0.03236, "high": 0.0324, "low": 0.03236, "close": 0.03239, "volume": 142185.9, "quote_volume": 4606.12618, "trades": 17, "taker_buy_volume": 136002.5, "taker_buy_quote": 4406.031356}, {"ts": 1767787320000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 960.3, "quote_volume": 31.11372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787380000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787440000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787500000, "open": 0.03238, "high": 0.03238, "low": 0.03235, "close": 0.03235, "volume": 8963.3, "quote_volume": 290.050846, "trades": 5, "taker_buy_volume": 1147.3, "taker_buy_quote": 37.149574}, {"ts": 1767787560000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787620000, "open": 0.03227, "high": 0.03227, "low": 0.03226, "close": 0.03226, "volume": 18754.2, "quote_volume": 605.185378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787680000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 1769.5, "quote_volume": 57.11946, "trades": 1, "taker_buy_volume": 1769.5, "taker_buy_quote": 57.11946}, {"ts": 1767787740000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 185.8, "quote_volume": 6.005056, "trades": 1, "taker_buy_volume": 185.8, "taker_buy_quote": 6.005056}, {"ts": 1767787800000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787860000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787920000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 2000.0, "quote_volume": 64.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787980000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 869.8, "quote_volume": 28.146728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788040000, "open": 0.03236, "high": 0.03236, "low": 0.03231, "close": 0.03231, "volume": 21777.4, "quote_volume": 704.284405, "trades": 21, "taker_buy_volume": 16483.0, "taker_buy_quote": 533.057826}, {"ts": 1767788100000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788160000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788220000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788280000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 1698.0, "quote_volume": 54.89634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788340000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 154.6, "quote_volume": 4.998218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788400000, "open": 0.03233, "high": 0.03233, "low": 0.03232, "close": 0.03232, "volume": 3778.6, "quote_volume": 122.126636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788460000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788520000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788580000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788640000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788700000, "open": 0.03224, "high": 0.03225, "low": 0.03224, "close": 0.03225, "volume": 1425.6, "quote_volume": 45.962945, "trades": 3, "taker_buy_volume": 160.1, "taker_buy_quote": 5.163225}, {"ts": 1767788760000, "open": 0.03224, "high": 0.03224, "low": 0.03223, "close": 0.03223, "volume": 4242.0, "quote_volume": 136.740978, "trades": 3, "taker_buy_volume": 1003.4, "taker_buy_quote": 32.339582}, {"ts": 1767788820000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 3104.8, "quote_volume": 100.005608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788880000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788940000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789000000, "open": 0.03221, "high": 0.03222, "low": 0.03221, "close": 0.03222, "volume": 598.4, "quote_volume": 19.276957, "trades": 2, "taker_buy_volume": 598.4, "taker_buy_quote": 19.276957}, {"ts": 1767789060000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 6212.2, "quote_volume": 200.157084, "trades": 1, "taker_buy_volume": 6212.2, "taker_buy_quote": 200.157084}, {"ts": 1767789120000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789180000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 1651.5, "quote_volume": 53.128755, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789240000, "open": 0.03212, "high": 0.03212, "low": 0.03208, "close": 0.0321, "volume": 7235.0, "quote_volume": 232.223682, "trades": 10, "taker_buy_volume": 1327.7, "taker_buy_quote": 42.605894}, {"ts": 1767789300000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 242.1, "quote_volume": 7.764147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789360000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789420000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789480000, "open": 0.03205, "high": 0.03207, "low": 0.03204, "close": 0.03207, "volume": 4187.9, "quote_volume": 134.207612, "trades": 4, "taker_buy_volume": 161.2, "taker_buy_quote": 5.169684}, {"ts": 1767789540000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789600000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789660000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 4194.8, "quote_volume": 134.527236, "trades": 3, "taker_buy_volume": 4194.8, "taker_buy_quote": 134.527236}, {"ts": 1767789720000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789780000, "open": 0.03205, "high": 0.03209, "low": 0.03205, "close": 0.03209, "volume": 565.1, "quote_volume": 18.117687, "trades": 2, "taker_buy_volume": 565.1, "taker_buy_quote": 18.117687}, {"ts": 1767789840000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 381.8, "quote_volume": 12.251962, "trades": 1, "taker_buy_volume": 381.8, "taker_buy_quote": 12.251962}, {"ts": 1767789900000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 9990.0, "quote_volume": 320.679, "trades": 5, "taker_buy_volume": 9990.0, "taker_buy_quote": 320.679}, {"ts": 1767789960000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 971.1, "quote_volume": 31.152888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790020000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790080000, "open": 0.03208, "high": 0.03208, "low": 0.03206, "close": 0.03206, "volume": 967.3, "quote_volume": 31.027224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790140000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 621.4, "quote_volume": 19.94694, "trades": 1, "taker_buy_volume": 621.4, "taker_buy_quote": 19.94694}, {"ts": 1767790200000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790260000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790320000, "open": 0.0321, "high": 0.03213, "low": 0.0321, "close": 0.03213, "volume": 13573.5, "quote_volume": 435.840313, "trades": 6, "taker_buy_volume": 13573.5, "taker_buy_quote": 435.840313}, {"ts": 1767790380000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 192.0, "quote_volume": 6.16704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790440000, "open": 0.03212, "high": 0.03214, "low": 0.03212, "close": 0.03213, "volume": 7788.5, "quote_volume": 250.281195, "trades": 12, "taker_buy_volume": 7048.2, "taker_buy_quote": 226.491768}, {"ts": 1767790500000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.5, "quote_volume": 0.016065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790560000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790620000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 4837.8, "quote_volume": 155.099868, "trades": 2, "taker_buy_volume": 4837.8, "taker_buy_quote": 155.099868}, {"ts": 1767790680000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790740000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790800000, "open": 0.03208, "high": 0.0321, "low": 0.03208, "close": 0.0321, "volume": 9979.0, "quote_volume": 320.222956, "trades": 4, "taker_buy_volume": 9666.6, "taker_buy_quote": 310.201164}, {"ts": 1767790860000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790920000, "open": 0.03207, "high": 0.03207, "low": 0.03206, "close": 0.03206, "volume": 11106.3, "quote_volume": 356.109835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790980000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 25890.0, "quote_volume": 830.2923, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791040000, "open": 0.0321, "high": 0.03212, "low": 0.0321, "close": 0.03211, "volume": 6129.2, "quote_volume": 196.755664, "trades": 4, "taker_buy_volume": 5677.8, "taker_buy_quote": 182.25738}, {"ts": 1767791100000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 382.0, "quote_volume": 12.27366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791160000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791220000, "open": 0.03212, "high": 0.03212, "low": 0.03202, "close": 0.03206, "volume": 8103.7, "quote_volume": 259.857303, "trades": 13, "taker_buy_volume": 688.3, "taker_buy_quote": 22.060015}, {"ts": 1767791280000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791340000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 9374.4, "quote_volume": 300.074544, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791400000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791460000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791520000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791580000, "open": 0.032, "high": 0.032, "low": 0.03199, "close": 0.032, "volume": 4606.7, "quote_volume": 147.411381, "trades": 4, "taker_buy_volume": 2651.8, "taker_buy_quote": 84.854581}, {"ts": 1767791640000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791700000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 4845.4, "quote_volume": 155.101254, "trades": 1, "taker_buy_volume": 4845.4, "taker_buy_quote": 155.101254}, {"ts": 1767791760000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 4260.4, "quote_volume": 136.588424, "trades": 1, "taker_buy_volume": 4260.4, "taker_buy_quote": 136.588424}, {"ts": 1767791820000, "open": 0.0321, "high": 0.0321, "low": 0.03209, "close": 0.0321, "volume": 88775.7, "quote_volume": 2848.845794, "trades": 12, "taker_buy_volume": 1517.0, "taker_buy_quote": 48.6957}, {"ts": 1767791880000, "open": 0.03212, "high": 0.03212, "low": 0.03208, "close": 0.03209, "volume": 27027.2, "quote_volume": 867.545818, "trades": 15, "taker_buy_volume": 1200.2, "taker_buy_quote": 38.514418}, {"ts": 1767791940000, "open": 0.03208, "high": 0.03208, "low": 0.03205, "close": 0.03205, "volume": 2992.6, "quote_volume": 95.99323, "trades": 8, "taker_buy_volume": 312.6, "taker_buy_quote": 10.01883}, {"ts": 1767792000000, "open": 0.03209, "high": 0.03212, "low": 0.03209, "close": 0.03212, "volume": 2068.8, "quote_volume": 66.422202, "trades": 6, "taker_buy_volume": 921.8, "taker_buy_quote": 29.580562}, {"ts": 1767792060000, "open": 0.03212, "high": 0.03215, "low": 0.03212, "close": 0.03215, "volume": 2450.9, "quote_volume": 78.776077, "trades": 4, "taker_buy_volume": 1684.9, "taker_buy_quote": 54.160667}, {"ts": 1767792120000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792180000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792240000, "open": 0.0321, "high": 0.0321, "low": 0.03209, "close": 0.03209, "volume": 417.6, "quote_volume": 13.404434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792300000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792360000, "open": 0.03218, "high": 0.03221, "low": 0.03218, "close": 0.03221, "volume": 6968.1, "quote_volume": 224.372382, "trades": 5, "taker_buy_volume": 6968.1, "taker_buy_quote": 224.372382}, {"ts": 1767792420000, "open": 0.0322, "high": 0.03222, "low": 0.03219, "close": 0.03222, "volume": 2249.2, "quote_volume": 72.424247, "trades": 3, "taker_buy_volume": 622.3, "taker_buy_quote": 20.050506}, {"ts": 1767792480000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 1887.9, "quote_volume": 60.639348, "trades": 4, "taker_buy_volume": 1504.9, "taker_buy_quote": 48.337388}, {"ts": 1767792540000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792600000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 271.0, "quote_volume": 8.6991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792660000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792720000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792780000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 1950.5, "quote_volume": 62.57204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792840000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792900000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 2784.5, "quote_volume": 89.32676, "trades": 2, "taker_buy_volume": 1617.8, "taker_buy_quote": 51.899024}, {"ts": 1767792960000, "open": 0.03201, "high": 0.03201, "low": 0.03199, "close": 0.03201, "volume": 2260.1, "quote_volume": 72.331983, "trades": 9, "taker_buy_volume": 856.1, "taker_buy_quote": 27.396813}, {"ts": 1767793020000, "open": 0.03201, "high": 0.03202, "low": 0.03201, "close": 0.03202, "volume": 10520.0, "quote_volume": 336.7992, "trades": 7, "taker_buy_volume": 10520.0, "taker_buy_quote": 336.7992}, {"ts": 1767793080000, "open": 0.03199, "high": 0.03202, "low": 0.03199, "close": 0.03201, "volume": 25273.4, "quote_volume": 809.022224, "trades": 12, "taker_buy_volume": 25013.0, "taker_buy_quote": 800.692028}, {"ts": 1767793140000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793200000, "open": 0.03201, "high": 0.03201, "low": 0.032, "close": 0.032, "volume": 2355.7, "quote_volume": 75.398688, "trades": 3, "taker_buy_volume": 1628.8, "taker_buy_quote": 52.137888}, {"ts": 1767793260000, "open": 0.032, "high": 0.03202, "low": 0.032, "close": 0.03202, "volume": 9517.5, "quote_volume": 304.690073, "trades": 4, "taker_buy_volume": 9517.5, "taker_buy_quote": 304.690073}, {"ts": 1767793320000, "open": 0.03202, "high": 0.03202, "low": 0.03201, "close": 0.03201, "volume": 3400.0, "quote_volume": 108.853537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793380000, "open": 0.03204, "high": 0.03204, "low": 0.03201, "close": 0.03201, "volume": 2017.6, "quote_volume": 64.63242, "trades": 2, "taker_buy_volume": 1634.8, "taker_buy_quote": 52.378992}, {"ts": 1767793440000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 380.0, "quote_volume": 12.1676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793500000, "open": 0.03202, "high": 0.03202, "low": 0.03199, "close": 0.03199, "volume": 3127.0, "quote_volume": 100.043471, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793560000, "open": 0.03198, "high": 0.03199, "low": 0.03198, "close": 0.03199, "volume": 922.2, "quote_volume": 29.493518, "trades": 3, "taker_buy_volume": 156.2, "taker_buy_quote": 4.996838}, {"ts": 1767793620000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 1643.0, "quote_volume": 52.55957, "trades": 3, "taker_buy_volume": 1643.0, "taker_buy_quote": 52.55957}, {"ts": 1767793680000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793740000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793800000, "open": 0.03195, "high": 0.03195, "low": 0.03191, "close": 0.03191, "volume": 61354.3, "quote_volume": 1958.907437, "trades": 9, "taker_buy_volume": 7929.8, "taker_buy_quote": 253.039918}, {"ts": 1767793860000, "open": 0.03191, "high": 0.03191, "low": 0.03188, "close": 0.03188, "volume": 15423.1, "quote_volume": 491.903041, "trades": 5, "taker_buy_volume": 5061.7, "taker_buy_quote": 161.518847}, {"ts": 1767793920000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 3215.8, "quote_volume": 102.648336, "trades": 2, "taker_buy_volume": 3215.8, "taker_buy_quote": 102.648336}, {"ts": 1767793980000, "open": 0.03192, "high": 0.03192, "low": 0.03188, "close": 0.03188, "volume": 5764.9, "quote_volume": 183.857012, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 57.456}, {"ts": 1767794040000, "open": 0.0319, "high": 0.0319, "low": 0.03184, "close": 0.03184, "volume": 11374.6, "quote_volume": 362.723129, "trades": 9, "taker_buy_volume": 10746.6, "taker_buy_quote": 342.725726}, {"ts": 1767794100000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794160000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794220000, "open": 0.03189, "high": 0.0319, "low": 0.03189, "close": 0.0319, "volume": 3460.8, "quote_volume": 110.38152, "trades": 4, "taker_buy_volume": 2816.5, "taker_buy_quote": 89.834793}, {"ts": 1767794280000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794340000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794400000, "open": 0.03192, "high": 0.03193, "low": 0.03192, "close": 0.03193, "volume": 13500.0, "quote_volume": 430.966113, "trades": 3, "taker_buy_volume": 13500.0, "taker_buy_quote": 430.966113}, {"ts": 1767794460000, "open": 0.03184, "high": 0.03185, "low": 0.03172, "close": 0.03172, "volume": 97230.4, "quote_volume": 3087.398504, "trades": 57, "taker_buy_volume": 43974.7, "taker_buy_quote": 1396.615272}, {"ts": 1767794520000, "open": 0.03175, "high": 0.03175, "low": 0.03158, "close": 0.03158, "volume": 50930.9, "quote_volume": 1611.837535, "trades": 29, "taker_buy_volume": 7084.9, "taker_buy_quote": 224.449065}, {"ts": 1767794580000, "open": 0.03161, "high": 0.0317, "low": 0.0316, "close": 0.0317, "volume": 33866.7, "quote_volume": 1072.984812, "trades": 11, "taker_buy_volume": 33357.4, "taker_buy_quote": 1056.885839}, {"ts": 1767794640000, "open": 0.03172, "high": 0.03175, "low": 0.03172, "close": 0.03174, "volume": 2397.6, "quote_volume": 76.107474, "trades": 7, "taker_buy_volume": 1146.0, "taker_buy_quote": 36.3855}, {"ts": 1767794700000, "open": 0.03173, "high": 0.03173, "low": 0.03168, "close": 0.03171, "volume": 6407.7, "quote_volume": 203.133195, "trades": 10, "taker_buy_volume": 1173.5, "taker_buy_quote": 37.209055}, {"ts": 1767794760000, "open": 0.03169, "high": 0.03169, "low": 0.03161, "close": 0.03161, "volume": 10608.3, "quote_volume": 335.604063, "trades": 25, "taker_buy_volume": 1277.8, "taker_buy_quote": 40.391258}, {"ts": 1767794820000, "open": 0.03163, "high": 0.03168, "low": 0.03163, "close": 0.03168, "volume": 2309.7, "quote_volume": 73.110084, "trades": 8, "taker_buy_volume": 778.7, "taker_buy_quote": 24.661604}, {"ts": 1767794880000, "open": 0.0317, "high": 0.0317, "low": 0.03163, "close": 0.03163, "volume": 13109.3, "quote_volume": 415.057869, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794940000, "open": 0.03164, "high": 0.03166, "low": 0.03163, "close": 0.03164, "volume": 2974.5, "quote_volume": 94.116755, "trades": 6, "taker_buy_volume": 1417.0, "taker_buy_quote": 44.83388}, {"ts": 1767795000000, "open": 0.03167, "high": 0.0317, "low": 0.03167, "close": 0.0317, "volume": 1209.7, "quote_volume": 38.32454, "trades": 3, "taker_buy_volume": 444.7, "taker_buy_quote": 14.09699}, {"ts": 1767795060000, "open": 0.03169, "high": 0.03171, "low": 0.03169, "close": 0.03171, "volume": 5938.2, "quote_volume": 188.285022, "trades": 4, "taker_buy_volume": 5173.2, "taker_buy_quote": 164.042172}, {"ts": 1767795120000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795180000, "open": 0.0316, "high": 0.03165, "low": 0.03157, "close": 0.03165, "volume": 32507.4, "quote_volume": 1027.362876, "trades": 16, "taker_buy_volume": 21574.0, "taker_buy_quote": 681.966298}, {"ts": 1767795240000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795300000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795360000, "open": 0.03166, "high": 0.03166, "low": 0.03162, "close": 0.03162, "volume": 6125.0, "quote_volume": 193.84094, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795420000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 8695.6, "quote_volume": 275.041828, "trades": 1, "taker_buy_volume": 8695.6, "taker_buy_quote": 275.041828}, {"ts": 1767795480000, "open": 0.03161, "high": 0.03162, "low": 0.03154, "close": 0.03154, "volume": 2020.2, "quote_volume": 63.832556, "trades": 3, "taker_buy_volume": 1637.2, "taker_buy_quote": 51.752736}, {"ts": 1767795540000, "open": 0.03157, "high": 0.03157, "low": 0.03153, "close": 0.03154, "volume": 7078.4, "quote_volume": 223.310163, "trades": 7, "taker_buy_volume": 7078.4, "taker_buy_quote": 223.310163}, {"ts": 1767795600000, "open": 0.03154, "high": 0.03159, "low": 0.03154, "close": 0.03159, "volume": 25976.2, "quote_volume": 820.438228, "trades": 6, "taker_buy_volume": 25976.2, "taker_buy_quote": 820.438228}, {"ts": 1767795660000, "open": 0.0316, "high": 0.0316, "low": 0.03159, "close": 0.03159, "volume": 386.8, "quote_volume": 12.220676, "trades": 2, "taker_buy_volume": 386.8, "taker_buy_quote": 12.220676}, {"ts": 1767795720000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 1655.8, "quote_volume": 52.223932, "trades": 2, "taker_buy_volume": 1272.8, "taker_buy_quote": 40.144112}, {"ts": 1767795780000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795840000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 902.7, "quote_volume": 28.507266, "trades": 1, "taker_buy_volume": 902.7, "taker_buy_quote": 28.507266}, {"ts": 1767795900000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795960000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 486.7, "quote_volume": 15.360252, "trades": 2, "taker_buy_volume": 486.7, "taker_buy_quote": 15.360252}, {"ts": 1767796020000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796080000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796140000, "open": 0.03151, "high": 0.03152, "low": 0.03151, "close": 0.03152, "volume": 6236.2, "quote_volume": 196.514154, "trades": 10, "taker_buy_volume": 798.8, "taker_buy_quote": 25.17402}, {"ts": 1767796200000, "open": 0.03154, "high": 0.03162, "low": 0.03154, "close": 0.03159, "volume": 13468.9, "quote_volume": 425.532882, "trades": 11, "taker_buy_volume": 13085.9, "taker_buy_quote": 413.433912}, {"ts": 1767796260000, "open": 0.03155, "high": 0.03155, "low": 0.03131, "close": 0.03136, "volume": 289760.0, "quote_volume": 9101.479082, "trades": 96, "taker_buy_volume": 125916.5, "taker_buy_quote": 3952.980491}, {"ts": 1767796320000, "open": 0.0314, "high": 0.03157, "low": 0.03138, "close": 0.03157, "volume": 62225.6, "quote_volume": 1956.756447, "trades": 41, "taker_buy_volume": 45877.4, "taker_buy_quote": 1443.121227}, {"ts": 1767796380000, "open": 0.0316, "high": 0.0316, "low": 0.03155, "close": 0.03155, "volume": 499.4, "quote_volume": 15.77189, "trades": 2, "taker_buy_volume": 499.4, "taker_buy_quote": 15.77189}, {"ts": 1767796440000, "open": 0.03159, "high": 0.0316, "low": 0.03159, "close": 0.0316, "volume": 4171.9, "quote_volume": 131.800451, "trades": 4, "taker_buy_volume": 4171.9, "taker_buy_quote": 131.800451}, {"ts": 1767796500000, "open": 0.03161, "high": 0.03167, "low": 0.03161, "close": 0.03167, "volume": 1936.3, "quote_volume": 61.256213, "trades": 7, "taker_buy_volume": 1936.3, "taker_buy_quote": 61.256213}, {"ts": 1767796560000, "open": 0.03168, "high": 0.03176, "low": 0.03168, "close": 0.03176, "volume": 46032.5, "quote_volume": 1460.759013, "trades": 22, "taker_buy_volume": 45799.3, "taker_buy_quote": 1453.368905}, {"ts": 1767796620000, "open": 0.03167, "high": 0.03168, "low": 0.03163, "close": 0.03163, "volume": 1355.8, "quote_volume": 42.929439, "trades": 3, "taker_buy_volume": 946.8, "taker_buy_quote": 29.992769}, {"ts": 1767796680000, "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 3530.0, "quote_volume": 111.901, "trades": 10, "taker_buy_volume": 751.8, "taker_buy_quote": 23.83206}, {"ts": 1767796740000, "open": 0.03165, "high": 0.03173, "low": 0.03165, "close": 0.03173, "volume": 2383.0, "quote_volume": 75.45259, "trades": 4, "taker_buy_volume": 1328.3, "taker_buy_quote": 42.040695}, {"ts": 1767796800000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796860000, "open": 0.03181, "high": 0.03186, "low": 0.03181, "close": 0.03186, "volume": 12828.2, "quote_volume": 408.525424, "trades": 6, "taker_buy_volume": 12828.2, "taker_buy_quote": 408.525424}, {"ts": 1767796920000, "open": 0.03185, "high": 0.03187, "low": 0.03184, "close": 0.03184, "volume": 2505.4, "quote_volume": 79.800716, "trades": 7, "taker_buy_volume": 496.1, "taker_buy_quote": 15.806744}, {"ts": 1767796980000, "open": 0.03185, "high": 0.03187, "low": 0.03185, "close": 0.03187, "volume": 3421.8, "quote_volume": 109.047046, "trades": 4, "taker_buy_volume": 3135.8, "taker_buy_quote": 99.937946}, {"ts": 1767797040000, "open": 0.03178, "high": 0.03178, "low": 0.03176, "close": 0.03176, "volume": 16716.9, "quote_volume": 530.999405, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797100000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797160000, "open": 0.03178, "high": 0.0318, "low": 0.03178, "close": 0.0318, "volume": 454.5, "quote_volume": 14.44796, "trades": 2, "taker_buy_volume": 197.5, "taker_buy_quote": 6.2805}, {"ts": 1767797220000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 6290.0, "quote_volume": 200.2107, "trades": 1, "taker_buy_volume": 6290.0, "taker_buy_quote": 200.2107}, {"ts": 1767797280000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797340000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797400000, "open": 0.03177, "high": 0.03182, "low": 0.03177, "close": 0.03182, "volume": 2335.9, "quote_volume": 74.230693, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797460000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 1148.0, "quote_volume": 36.54084, "trades": 2, "taker_buy_volume": 1148.0, "taker_buy_quote": 36.54084}, {"ts": 1767797520000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 6290.8, "quote_volume": 200.173256, "trades": 1, "taker_buy_volume": 6290.8, "taker_buy_quote": 200.173256}, {"ts": 1767797580000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797640000, "open": 0.03186, "high": 0.03186, "low": 0.03184, "close": 0.03184, "volume": 11696.2, "quote_volume": 372.442204, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797700000, "open": 0.03184, "high": 0.03192, "low": 0.03184, "close": 0.03192, "volume": 11099.0, "quote_volume": 353.584432, "trades": 16, "taker_buy_volume": 10716.0, "taker_buy_quote": 341.359072}, {"ts": 1767797760000, "open": 0.03188, "high": 0.03188, "low": 0.03183, "close": 0.03183, "volume": 49384.8, "quote_volume": 1572.531667, "trades": 16, "taker_buy_volume": 1153.8, "taker_buy_quote": 36.760068}, {"ts": 1767797820000, "open": 0.03178, "high": 0.03178, "low": 0.03176, "close": 0.03176, "volume": 1916.1, "quote_volume": 60.876636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797880000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 6303.0, "quote_volume": 200.18328, "trades": 2, "taker_buy_volume": 6303.0, "taker_buy_quote": 200.18328}, {"ts": 1767797940000, "open": 0.03177, "high": 0.03181, "low": 0.03175, "close": 0.03176, "volume": 25154.0, "quote_volume": 799.418935, "trades": 11, "taker_buy_volume": 23864.0, "taker_buy_quote": 758.454205}, {"ts": 1767798000000, "open": 0.03178, "high": 0.03178, "low": 0.03165, "close": 0.03165, "volume": 9647.6, "quote_volume": 306.028216, "trades": 6, "taker_buy_volume": 1041.7, "taker_buy_quote": 33.105226}, {"ts": 1767798060000, "open": 0.03166, "high": 0.03166, "low": 0.03159, "close": 0.03159, "volume": 64592.4, "quote_volume": 2041.204547, "trades": 21, "taker_buy_volume": 0.3, "taker_buy_quote": 0.009483}, {"ts": 1767798120000, "open": 0.03157, "high": 0.03157, "low": 0.03141, "close": 0.03149, "volume": 104917.7, "quote_volume": 3299.381263, "trades": 36, "taker_buy_volume": 27137.6, "taker_buy_quote": 853.193279}, {"ts": 1767798180000, "open": 0.03147, "high": 0.03148, "low": 0.0314, "close": 0.0314, "volume": 14416.9, "quote_volume": 453.154471, "trades": 13, "taker_buy_volume": 2730.0, "taker_buy_quote": 85.900506}, {"ts": 1767798240000, "open": 0.03144, "high": 0.03145, "low": 0.03141, "close": 0.03145, "volume": 1559.4, "quote_volume": 49.015478, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798300000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798360000, "open": 0.03152, "high": 0.03153, "low": 0.03152, "close": 0.03153, "volume": 1168.8, "quote_volume": 36.844406, "trades": 3, "taker_buy_volume": 785.8, "taker_buy_quote": 24.768416}, {"ts": 1767798420000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 2088.5, "quote_volume": 65.82952, "trades": 1, "taker_buy_volume": 2088.5, "taker_buy_quote": 65.82952}, {"ts": 1767798480000, "open": 0.03151, "high": 0.03151, "low": 0.03143, "close": 0.03146, "volume": 18441.1, "quote_volume": 580.631064, "trades": 9, "taker_buy_volume": 10299.0, "taker_buy_quote": 324.420769}, {"ts": 1767798540000, "open": 0.03144, "high": 0.03144, "low": 0.03141, "close": 0.03141, "volume": 2041.0, "quote_volume": 64.1193, "trades": 4, "taker_buy_volume": 1658.0, "taker_buy_quote": 52.07778}, {"ts": 1767798600000, "open": 0.03141, "high": 0.03141, "low": 0.03138, "close": 0.03138, "volume": 20520.1, "quote_volume": 644.493981, "trades": 14, "taker_buy_volume": 12452.1, "taker_buy_quote": 391.120461}, {"ts": 1767798660000, "open": 0.03143, "high": 0.03143, "low": 0.03141, "close": 0.03141, "volume": 11158.3, "quote_volume": 350.553572, "trades": 14, "taker_buy_volume": 8170.9, "taker_buy_quote": 256.711678}, {"ts": 1767798720000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 289.3, "quote_volume": 9.089806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798780000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798840000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 2817.0, "quote_volume": 88.48197, "trades": 4, "taker_buy_volume": 2817.0, "taker_buy_quote": 88.48197}, {"ts": 1767798900000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798960000, "open": 0.03135, "high": 0.03136, "low": 0.03133, "close": 0.03133, "volume": 21049.9, "quote_volume": 659.652162, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799020000, "open": 0.03134, "high": 0.03134, "low": 0.03124, "close": 0.03133, "volume": 73560.3, "quote_volume": 2300.7899, "trades": 46, "taker_buy_volume": 26310.6, "taker_buy_quote": 822.852637}, {"ts": 1767799080000, "open": 0.0313, "high": 0.0313, "low": 0.03114, "close": 0.03116, "volume": 51959.8, "quote_volume": 1619.43969, "trades": 34, "taker_buy_volume": 3451.7, "taker_buy_quote": 107.772884}, {"ts": 1767799140000, "open": 0.03116, "high": 0.03122, "low": 0.03112, "close": 0.03121, "volume": 68484.8, "quote_volume": 2134.700786, "trades": 31, "taker_buy_volume": 67304.8, "taker_buy_quote": 2097.969916}, {"ts": 1767799200000, "open": 0.0312, "high": 0.0312, "low": 0.03112, "close": 0.03118, "volume": 38680.1, "quote_volume": 1204.885065, "trades": 13, "taker_buy_volume": 37915.1, "taker_buy_quote": 1181.047705}, {"ts": 1767799260000, "open": 0.03119, "high": 0.03122, "low": 0.03119, "close": 0.03122, "volume": 3664.3, "quote_volume": 114.340637, "trades": 4, "taker_buy_volume": 3664.3, "taker_buy_quote": 114.340637}, {"ts": 1767799320000, "open": 0.0312, "high": 0.0312, "low": 0.03117, "close": 0.03119, "volume": 4466.3, "quote_volume": 139.28091, "trades": 10, "taker_buy_volume": 2216.9, "taker_buy_quote": 69.151812}, {"ts": 1767799380000, "open": 0.03125, "high": 0.03127, "low": 0.03124, "close": 0.03127, "volume": 23722.1, "quote_volume": 741.508577, "trades": 4, "taker_buy_volume": 23339.1, "taker_buy_quote": 729.543657}, {"ts": 1767799440000, "open": 0.03122, "high": 0.03125, "low": 0.03122, "close": 0.03125, "volume": 21766.7, "quote_volume": 680.081271, "trades": 12, "taker_buy_volume": 19879.4, "taker_buy_quote": 621.114636}, {"ts": 1767799500000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 383.0, "quote_volume": 11.95343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799560000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 203.7, "quote_volume": 6.353403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799620000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 383.0, "quote_volume": 11.94577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799680000, "open": 0.03123, "high": 0.03133, "low": 0.03121, "close": 0.03129, "volume": 164854.9, "quote_volume": 5153.55907, "trades": 47, "taker_buy_volume": 152058.1, "taker_buy_quote": 4753.172131}, {"ts": 1767799740000, "open": 0.03135, "high": 0.0314, "low": 0.03135, "close": 0.03137, "volume": 13657.9, "quote_volume": 428.430051, "trades": 34, "taker_buy_volume": 6766.8, "taker_buy_quote": 212.297713}, {"ts": 1767799800000, "open": 0.03128, "high": 0.0313, "low": 0.03126, "close": 0.03126, "volume": 94758.8, "quote_volume": 2964.056751, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799860000, "open": 0.03125, "high": 0.03128, "low": 0.03125, "close": 0.03128, "volume": 1975.3, "quote_volume": 61.751075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799920000, "open": 0.03125, "high": 0.03139, "low": 0.03125, "close": 0.03137, "volume": 68081.7, "quote_volume": 2134.580754, "trades": 26, "taker_buy_volume": 66692.7, "taker_buy_quote": 2091.10428}, {"ts": 1767799980000, "open": 0.03132, "high": 0.03133, "low": 0.03131, "close": 0.03131, "volume": 4106.0, "quote_volume": 128.61792, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800040000, "open": 0.0313, "high": 0.03132, "low": 0.03129, "close": 0.03129, "volume": 5006.4, "quote_volume": 156.695807, "trades": 7, "taker_buy_volume": 1816.8, "taker_buy_quote": 56.889393}, {"ts": 1767800100000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800160000, "open": 0.03144, "high": 0.03145, "low": 0.03144, "close": 0.03145, "volume": 14000.0, "quote_volume": 440.233129, "trades": 7, "taker_buy_volume": 14000.0, "taker_buy_quote": 440.233129}, {"ts": 1767800220000, "open": 0.0314, "high": 0.0314, "low": 0.03135, "close": 0.03135, "volume": 60881.0, "quote_volume": 1910.75655, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800280000, "open": 0.03138, "high": 0.0314, "low": 0.03126, "close": 0.03126, "volume": 159354.3, "quote_volume": 5000.371454, "trades": 55, "taker_buy_volume": 98034.0, "taker_buy_quote": 3076.948985}, {"ts": 1767800340000, "open": 0.03123, "high": 0.03127, "low": 0.0312, "close": 0.0312, "volume": 24932.8, "quote_volume": 778.842584, "trades": 16, "taker_buy_volume": 18133.0, "taker_buy_quote": 566.688824}, {"ts": 1767800400000, "open": 0.03125, "high": 0.03131, "low": 0.03125, "close": 0.03131, "volume": 13563.4, "quote_volume": 424.037018, "trades": 12, "taker_buy_volume": 13064.7, "taker_buy_quote": 408.422721}, {"ts": 1767800460000, "open": 0.03132, "high": 0.03133, "low": 0.03131, "close": 0.03133, "volume": 5578.8, "quote_volume": 174.740156, "trades": 4, "taker_buy_volume": 4992.8, "taker_buy_quote": 156.392496}, {"ts": 1767800520000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 5015.0, "quote_volume": 157.11995, "trades": 4, "taker_buy_volume": 5015.0, "taker_buy_quote": 157.11995}, {"ts": 1767800580000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800640000, "open": 0.03128, "high": 0.03132, "low": 0.03128, "close": 0.03132, "volume": 4582.0, "quote_volume": 143.416374, "trades": 7, "taker_buy_volume": 3558.7, "taker_buy_quote": 111.40755}, {"ts": 1767800700000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800760000, "open": 0.03131, "high": 0.03131, "low": 0.03128, "close": 0.03128, "volume": 3017.8, "quote_volume": 94.450784, "trades": 7, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.358}, {"ts": 1767800820000, "open": 0.03132, "high": 0.03134, "low": 0.03132, "close": 0.03134, "volume": 8117.7, "quote_volume": 254.337181, "trades": 3, "taker_buy_volume": 6389.7, "taker_buy_quote": 200.189301}, {"ts": 1767800880000, "open": 0.03134, "high": 0.03138, "low": 0.03134, "close": 0.03136, "volume": 15267.0, "quote_volume": 478.581808, "trades": 15, "taker_buy_volume": 15095.1, "taker_buy_quote": 473.191024}, {"ts": 1767800940000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 1708.8, "quote_volume": 53.639232, "trades": 1, "taker_buy_volume": 1708.8, "taker_buy_quote": 53.639232}, {"ts": 1767801000000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801060000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801120000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801180000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 200.0, "quote_volume": 6.268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801240000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 358.5, "quote_volume": 11.23539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801300000, "open": 0.03134, "high": 0.03134, "low": 0.03133, "close": 0.03134, "volume": 774.7, "quote_volume": 24.275533, "trades": 3, "taker_buy_volume": 393.7, "taker_buy_quote": 12.338558}, {"ts": 1767801360000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 382.0, "quote_volume": 11.9566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801420000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 11228.2, "quote_volume": 351.779506, "trades": 5, "taker_buy_volume": 11228.2, "taker_buy_quote": 351.779506}, {"ts": 1767801480000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801540000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 429.5, "quote_volume": 13.46053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801600000, "open": 0.03129, "high": 0.0313, "low": 0.03129, "close": 0.0313, "volume": 1148.3, "quote_volume": 35.933327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801660000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 1772.0, "quote_volume": 55.48132, "trades": 1, "taker_buy_volume": 1772.0, "taker_buy_quote": 55.48132}, {"ts": 1767801720000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801780000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801840000, "open": 0.03136, "high": 0.03136, "low": 0.03131, "close": 0.03134, "volume": 62751.0, "quote_volume": 1966.739811, "trades": 12, "taker_buy_volume": 383.9, "taker_buy_quote": 12.031426}, {"ts": 1767801900000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 1295.6, "quote_volume": 40.655928, "trades": 2, "taker_buy_volume": 1295.6, "taker_buy_quote": 40.655928}, {"ts": 1767801960000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 1531.0, "quote_volume": 48.04278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802020000, "open": 0.03138, "high": 0.0314, "low": 0.03138, "close": 0.0314, "volume": 1489.8, "quote_volume": 46.77206, "trades": 7, "taker_buy_volume": 1106.8, "taker_buy_quote": 34.75352}, {"ts": 1767802080000, "open": 0.03137, "high": 0.03145, "low": 0.03137, "close": 0.03145, "volume": 2163.6, "quote_volume": 68.01458, "trades": 2, "taker_buy_volume": 1780.6, "taker_buy_quote": 55.99987}, {"ts": 1767802140000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802200000, "open": 0.03142, "high": 0.03142, "low": 0.03141, "close": 0.03141, "volume": 4111.1, "quote_volume": 129.143972, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802260000, "open": 0.03142, "high": 0.03142, "low": 0.03138, "close": 0.03138, "volume": 6685.3, "quote_volume": 209.955553, "trades": 5, "taker_buy_volume": 4200.6, "taker_buy_quote": 131.943613}, {"ts": 1767802320000, "open": 0.03144, "high": 0.03145, "low": 0.03144, "close": 0.03145, "volume": 3788.5, "quote_volume": 119.128325, "trades": 3, "taker_buy_volume": 3788.5, "taker_buy_quote": 119.128325}, {"ts": 1767802380000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802440000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 3501.1, "quote_volume": 109.969551, "trades": 8, "taker_buy_volume": 1882.1, "taker_buy_quote": 59.116761}, {"ts": 1767802500000, "open": 0.03142, "high": 0.03142, "low": 0.03141, "close": 0.03141, "volume": 9357.9, "quote_volume": 293.935469, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802560000, "open": 0.03142, "high": 0.03142, "low": 0.03139, "close": 0.03139, "volume": 13121.7, "quote_volume": 412.025055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802620000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 383.0, "quote_volume": 12.01854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802680000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 7609.6, "quote_volume": 238.865344, "trades": 3, "taker_buy_volume": 7609.6, "taker_buy_quote": 238.865344}, {"ts": 1767802740000, "open": 0.03139, "high": 0.03139, "low": 0.03138, "close": 0.03138, "volume": 2516.2, "quote_volume": 78.980604, "trades": 2, "taker_buy_volume": 2516.2, "taker_buy_quote": 78.980604}, {"ts": 1767802800000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 264.5, "quote_volume": 8.30001, "trades": 1, "taker_buy_volume": 264.5, "taker_buy_quote": 8.30001}, {"ts": 1767802860000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 860.9, "quote_volume": 26.971997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802920000, "open": 0.03133, "high": 0.03143, "low": 0.03133, "close": 0.03143, "volume": 8003.7, "quote_volume": 251.495109, "trades": 6, "taker_buy_volume": 7620.7, "taker_buy_quote": 239.495719}, {"ts": 1767802980000, "open": 0.03144, "high": 0.03145, "low": 0.03144, "close": 0.03145, "volume": 4142.9, "quote_volume": 130.285596, "trades": 8, "taker_buy_volume": 2277.9, "taker_buy_quote": 71.631346}, {"ts": 1767803040000, "open": 0.03148, "high": 0.03148, "low": 0.03146, "close": 0.03146, "volume": 10492.4, "quote_volume": 330.102394, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803100000, "open": 0.0314, "high": 0.03141, "low": 0.0314, "close": 0.0314, "volume": 1556.0, "quote_volume": 48.86223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803160000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803220000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 766.0, "quote_volume": 24.03708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803280000, "open": 0.03137, "high": 0.03137, "low": 0.03132, "close": 0.03132, "volume": 26859.1, "quote_volume": 842.166986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803340000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 6386.2, "quote_volume": 200.20737, "trades": 1, "taker_buy_volume": 6386.2, "taker_buy_quote": 200.20737}, {"ts": 1767803400000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803460000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803520000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803580000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803640000, "open": 0.03129, "high": 0.03129, "low": 0.03125, "close": 0.03129, "volume": 72586.4, "quote_volume": 2269.644407, "trades": 47, "taker_buy_volume": 39021.3, "taker_buy_quote": 1220.672428}, {"ts": 1767803700000, "open": 0.03128, "high": 0.03128, "low": 0.03126, "close": 0.03126, "volume": 1685.8, "quote_volume": 52.706923, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803760000, "open": 0.0312, "high": 0.0312, "low": 0.03115, "close": 0.03115, "volume": 6103.4, "quote_volume": 190.33653, "trades": 7, "taker_buy_volume": 1791.0, "taker_buy_quote": 55.78965}, {"ts": 1767803820000, "open": 0.03116, "high": 0.0313, "low": 0.03116, "close": 0.0313, "volume": 215883.6, "quote_volume": 6736.859287, "trades": 48, "taker_buy_volume": 213319.1, "taker_buy_quote": 6656.641727}, {"ts": 1767803880000, "open": 0.0313, "high": 0.0313, "low": 0.03128, "close": 0.03129, "volume": 3705.4, "quote_volume": 115.953367, "trades": 4, "taker_buy_volume": 3705.4, "taker_buy_quote": 115.953367}, {"ts": 1767803940000, "open": 0.0313, "high": 0.03131, "low": 0.03124, "close": 0.03124, "volume": 129914.3, "quote_volume": 4062.006301, "trades": 18, "taker_buy_volume": 875.1, "taker_buy_quote": 27.396025}, {"ts": 1767804000000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 2121.5, "quote_volume": 66.31809, "trades": 1, "taker_buy_volume": 2121.5, "taker_buy_quote": 66.31809}, {"ts": 1767804060000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804120000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 10146.3, "quote_volume": 317.376264, "trades": 2, "taker_buy_volume": 10146.3, "taker_buy_quote": 317.376264}, {"ts": 1767804180000, "open": 0.03131, "high": 0.03134, "low": 0.03131, "close": 0.03134, "volume": 4596.7, "quote_volume": 143.978431, "trades": 3, "taker_buy_volume": 4596.7, "taker_buy_quote": 143.978431}, {"ts": 1767804240000, "open": 0.03136, "high": 0.03137, "low": 0.03136, "close": 0.03137, "volume": 9000.0, "quote_volume": 282.266166, "trades": 2, "taker_buy_volume": 9000.0, "taker_buy_quote": 282.266166}, {"ts": 1767804300000, "open": 0.03133, "high": 0.03136, "low": 0.03133, "close": 0.03136, "volume": 2649.8, "quote_volume": 83.051834, "trades": 3, "taker_buy_volume": 1120.0, "taker_buy_quote": 35.1232}, {"ts": 1767804360000, "open": 0.03134, "high": 0.0314, "low": 0.03132, "close": 0.0314, "volume": 60446.5, "quote_volume": 1893.987233, "trades": 8, "taker_buy_volume": 1427.5, "taker_buy_quote": 44.820293}, {"ts": 1767804420000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 588.9, "quote_volume": 18.485571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804480000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804540000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804600000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804660000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 2222.4, "quote_volume": 69.67224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804720000, "open": 0.03133, "high": 0.03133, "low": 0.03132, "close": 0.03132, "volume": 1258.1, "quote_volume": 39.407512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804780000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804840000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804900000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804960000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805020000, "open": 0.0314, "high": 0.0314, "low": 0.03136, "close": 0.03139, "volume": 2400.0, "quote_volume": 75.326, "trades": 7, "taker_buy_volume": 1700.0, "taker_buy_quote": 53.374}, {"ts": 1767805080000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 1518.5, "quote_volume": 47.6809, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805140000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 381.1, "quote_volume": 11.970351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805200000, "open": 0.03141, "high": 0.03141, "low": 0.03138, "close": 0.03139, "volume": 42880.1, "quote_volume": 1346.236303, "trades": 17, "taker_buy_volume": 7031.7, "taker_buy_quote": 220.865697}, {"ts": 1767805260000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805320000, "open": 0.03135, "high": 0.03135, "low": 0.03134, "close": 0.03134, "volume": 8319.5, "quote_volume": 260.73696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805380000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 1234.2, "quote_volume": 38.704512, "trades": 2, "taker_buy_volume": 1234.2, "taker_buy_quote": 38.704512}, {"ts": 1767805440000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 1287.5, "quote_volume": 40.388875, "trades": 3, "taker_buy_volume": 1287.5, "taker_buy_quote": 40.388875}, {"ts": 1767805500000, "open": 0.03142, "high": 0.03147, "low": 0.03142, "close": 0.03146, "volume": 110629.6, "quote_volume": 3478.969885, "trades": 34, "taker_buy_volume": 108686.8, "taker_buy_quote": 3417.849397}, {"ts": 1767805560000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 17835.0, "quote_volume": 561.0891, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805620000, "open": 0.03145, "high": 0.03147, "low": 0.03143, "close": 0.03147, "volume": 60320.4, "quote_volume": 1896.769696, "trades": 8, "taker_buy_volume": 23788.4, "taker_buy_quote": 748.174769}, {"ts": 1767805680000, "open": 0.0315, "high": 0.0315, "low": 0.03149, "close": 0.03149, "volume": 20200.0, "quote_volume": 636.29767, "trades": 11, "taker_buy_volume": 19967.0, "taker_buy_quote": 628.9605}, {"ts": 1767805740000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 13041.2, "quote_volume": 410.667388, "trades": 3, "taker_buy_volume": 13041.2, "taker_buy_quote": 410.667388}, {"ts": 1767805800000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 495.3, "quote_volume": 15.596997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805860000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805920000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805980000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806040000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806100000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806160000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806220000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806280000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 1319.9, "quote_volume": 41.57685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806340000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806400000, "open": 0.03152, "high": 0.03155, "low": 0.03152, "close": 0.03155, "volume": 4518.1, "quote_volume": 142.418735, "trades": 3, "taker_buy_volume": 4518.1, "taker_buy_quote": 142.418735}, {"ts": 1767806460000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 159.4, "quote_volume": 5.027476, "trades": 1, "taker_buy_volume": 159.4, "taker_buy_quote": 5.027476}, {"ts": 1767806520000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806580000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 3167.4, "quote_volume": 99.994818, "trades": 14, "taker_buy_volume": 3167.4, "taker_buy_quote": 99.994818}, {"ts": 1767806640000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806700000, "open": 0.03153, "high": 0.03154, "low": 0.03153, "close": 0.03154, "volume": 7003.3, "quote_volume": 220.879179, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806760000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 695.0, "quote_volume": 21.9342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806820000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 383.0, "quote_volume": 12.09897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806880000, "open": 0.0316, "high": 0.03161, "low": 0.0316, "close": 0.03161, "volume": 3161.4, "quote_volume": 99.930009, "trades": 5, "taker_buy_volume": 3161.4, "taker_buy_quote": 99.930009}, {"ts": 1767806940000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807000000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807060000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807120000, "open": 0.0316, "high": 0.03163, "low": 0.0316, "close": 0.03163, "volume": 3682.8, "quote_volume": 116.481126, "trades": 6, "taker_buy_volume": 1813.4, "taker_buy_quote": 57.357842}, {"ts": 1767807180000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807240000, "open": 0.03165, "high": 0.03166, "low": 0.03165, "close": 0.03166, "volume": 1338.9, "quote_volume": 42.38758, "trades": 4, "taker_buy_volume": 1338.9, "taker_buy_quote": 42.38758}, {"ts": 1767807300000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807360000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807420000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807480000, "open": 0.03157, "high": 0.03158, "low": 0.03156, "close": 0.03158, "volume": 39466.2, "quote_volume": 1245.839621, "trades": 14, "taker_buy_volume": 15804.7, "taker_buy_quote": 499.015378}, {"ts": 1767807540000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 7130.9, "quote_volume": 225.33644, "trades": 5, "taker_buy_volume": 7130.9, "taker_buy_quote": 225.33644}, {"ts": 1767807600000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807660000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 699.7, "quote_volume": 22.103523, "trades": 2, "taker_buy_volume": 699.7, "taker_buy_quote": 22.103523}, {"ts": 1767807720000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807780000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807840000, "open": 0.03153, "high": 0.03153, "low": 0.03153, "close": 0.03153, "volume": 381.5, "quote_volume": 12.028695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807900000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 2216.0, "quote_volume": 70.00344, "trades": 1, "taker_buy_volume": 2216.0, "taker_buy_quote": 70.00344}, {"ts": 1767807960000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 1914.0, "quote_volume": 60.42498, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808020000, "open": 0.03157, "high": 0.03157, "low": 0.03156, "close": 0.03156, "volume": 16237.6, "quote_volume": 512.599567, "trades": 4, "taker_buy_volume": 13325.1, "taker_buy_quote": 420.673407}, {"ts": 1767808080000, "open": 0.03157, "high": 0.03157, "low": 0.03155, "close": 0.03155, "volume": 1532.0, "quote_volume": 48.35375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808140000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808200000, "open": 0.03151, "high": 0.03151, "low": 0.03144, "close": 0.03144, "volume": 11699.3, "quote_volume": 368.166829, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808260000, "open": 0.03146, "high": 0.03146, "low": 0.03144, "close": 0.03144, "volume": 766.0, "quote_volume": 24.0907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808320000, "open": 0.0314, "high": 0.0314, "low": 0.03139, "close": 0.03139, "volume": 30241.6, "quote_volume": 949.532722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808380000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808440000, "open": 0.03144, "high": 0.03144, "low": 0.03143, "close": 0.03143, "volume": 423.4, "quote_volume": 13.311292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808500000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808560000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808620000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808680000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808740000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 2000.0, "quote_volume": 62.92, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 62.92}, {"ts": 1767808800000, "open": 0.03146, "high": 0.03147, "low": 0.03146, "close": 0.03147, "volume": 1250.4, "quote_volume": 39.340654, "trades": 3, "taker_buy_volume": 307.0, "taker_buy_quote": 9.66129}, {"ts": 1767808860000, "open": 0.03143, "high": 0.03143, "low": 0.03142, "close": 0.03142, "volume": 3286.9, "quote_volume": 103.282048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808920000, "open": 0.03146, "high": 0.03148, "low": 0.03146, "close": 0.03148, "volume": 2393.3, "quote_volume": 75.303212, "trades": 2, "taker_buy_volume": 2393.3, "taker_buy_quote": 75.303212}, {"ts": 1767808980000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809040000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809100000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809160000, "open": 0.03146, "high": 0.03146, "low": 0.03145, "close": 0.03145, "volume": 7232.2, "quote_volume": 227.523402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809220000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809280000, "open": 0.0315, "high": 0.0315, "low": 0.03147, "close": 0.03147, "volume": 20980.9, "quote_volume": 660.309472, "trades": 10, "taker_buy_volume": 904.8, "taker_buy_quote": 28.5012}, {"ts": 1767809340000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809400000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 202.4, "quote_volume": 6.3756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809460000, "open": 0.0315, "high": 0.03155, "low": 0.0315, "close": 0.03155, "volume": 7113.4, "quote_volume": 224.345146, "trades": 5, "taker_buy_volume": 6347.4, "taker_buy_quote": 200.196996}, {"ts": 1767809520000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 3167.4, "quote_volume": 99.994818, "trades": 1, "taker_buy_volume": 3167.4, "taker_buy_quote": 99.994818}, {"ts": 1767809580000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809640000, "open": 0.03159, "high": 0.0316, "low": 0.03159, "close": 0.0316, "volume": 3817.0, "quote_volume": 120.61348, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809700000, "open": 0.0316, "high": 0.0316, "low": 0.03157, "close": 0.03158, "volume": 2452.6, "quote_volume": 77.478372, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809760000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 286.4, "quote_volume": 9.05024, "trades": 1, "taker_buy_volume": 286.4, "taker_buy_quote": 9.05024}, {"ts": 1767809820000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809880000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809940000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810000000, "open": 0.03161, "high": 0.03162, "low": 0.03161, "close": 0.03162, "volume": 7437.7, "quote_volume": 235.169006, "trades": 3, "taker_buy_volume": 7437.7, "taker_buy_quote": 235.169006}, {"ts": 1767810060000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810120000, "open": 0.03161, "high": 0.03161, "low": 0.0316, "close": 0.0316, "volume": 598.2, "quote_volume": 18.90695, "trades": 3, "taker_buy_volume": 215.2, "taker_buy_quote": 6.80032}, {"ts": 1767810180000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810240000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 1802.6, "quote_volume": 56.998212, "trades": 1, "taker_buy_volume": 1802.6, "taker_buy_quote": 56.998212}, {"ts": 1767810300000, "open": 0.03156, "high": 0.03156, "low": 0.03146, "close": 0.03148, "volume": 126411.2, "quote_volume": 3985.858315, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810360000, "open": 0.0315, "high": 0.03152, "low": 0.03148, "close": 0.03152, "volume": 28854.0, "quote_volume": 908.610927, "trades": 40, "taker_buy_volume": 1596.9, "taker_buy_quote": 50.30385}, {"ts": 1767810420000, "open": 0.03151, "high": 0.03151, "low": 0.0315, "close": 0.0315, "volume": 1701.7, "quote_volume": 53.60738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810480000, "open": 0.03155, "high": 0.03165, "low": 0.03155, "close": 0.03165, "volume": 66708.4, "quote_volume": 2106.079764, "trades": 22, "taker_buy_volume": 65444.1, "taker_buy_quote": 2066.064669}, {"ts": 1767810540000, "open": 0.03167, "high": 0.03167, "low": 0.03161, "close": 0.03166, "volume": 9759.3, "quote_volume": 308.799962, "trades": 15, "taker_buy_volume": 1879.0, "taker_buy_quote": 59.470625}, {"ts": 1767810600000, "open": 0.03162, "high": 0.03178, "low": 0.03162, "close": 0.03174, "volume": 77590.2, "quote_volume": 2458.574774, "trades": 24, "taker_buy_volume": 69668.0, "taker_buy_quote": 2207.013058}, {"ts": 1767810660000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810720000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810780000, "open": 0.03175, "high": 0.03179, "low": 0.03175, "close": 0.03178, "volume": 4851.2, "quote_volume": 154.05241, "trades": 3, "taker_buy_volume": 4851.2, "taker_buy_quote": 154.05241}, {"ts": 1767810840000, "open": 0.03175, "high": 0.03175, "low": 0.03174, "close": 0.03174, "volume": 3455.7, "quote_volume": 109.695505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810900000, "open": 0.03176, "high": 0.03177, "low": 0.03171, "close": 0.03171, "volume": 7783.0, "quote_volume": 247.144441, "trades": 4, "taker_buy_volume": 6303.4, "taker_buy_quote": 200.195984}, {"ts": 1767810960000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 383.0, "quote_volume": 12.15259, "trades": 1, "taker_buy_volume": 383.0, "taker_buy_quote": 12.15259}, {"ts": 1767811020000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811080000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 6311.6, "quote_volume": 200.203952, "trades": 1, "taker_buy_volume": 6311.6, "taker_buy_quote": 200.203952}, {"ts": 1767811140000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811200000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 1377.6, "quote_volume": 43.711248, "trades": 1, "taker_buy_volume": 1377.6, "taker_buy_quote": 43.711248}, {"ts": 1767811260000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811320000, "open": 0.03172, "high": 0.03172, "low": 0.03168, "close": 0.03168, "volume": 42465.2, "quote_volume": 1345.634257, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811380000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811440000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 460.3, "quote_volume": 14.577701, "trades": 1, "taker_buy_volume": 460.3, "taker_buy_quote": 14.577701}, {"ts": 1767811500000, "open": 0.03165, "high": 0.03165, "low": 0.03161, "close": 0.03161, "volume": 56909.6, "quote_volume": 1798.926736, "trades": 8, "taker_buy_volume": 357.0, "taker_buy_quote": 11.29905}, {"ts": 1767811560000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 1951.5, "quote_volume": 61.725945, "trades": 4, "taker_buy_volume": 1951.5, "taker_buy_quote": 61.725945}, {"ts": 1767811620000, "open": 0.03164, "high": 0.03166, "low": 0.03164, "close": 0.03166, "volume": 9866.4, "quote_volume": 312.24369, "trades": 2, "taker_buy_volume": 9866.4, "taker_buy_quote": 312.24369}, {"ts": 1767811680000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 307.0, "quote_volume": 9.72576, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 9.72576}, {"ts": 1767811740000, "open": 0.03167, "high": 0.03167, "low": 0.03166, "close": 0.03166, "volume": 668.2, "quote_volume": 21.159074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811800000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811860000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811920000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 604.0, "quote_volume": 19.12264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811980000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 6255.4, "quote_volume": 197.920856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812040000, "open": 0.03162, "high": 0.03162, "low": 0.03161, "close": 0.03161, "volume": 16281.0, "quote_volume": 514.80139, "trades": 4, "taker_buy_volume": 15515.0, "taker_buy_quote": 490.5843}, {"ts": 1767812100000, "open": 0.03163, "high": 0.03163, "low": 0.03158, "close": 0.03159, "volume": 273863.7, "quote_volume": 8648.649978, "trades": 44, "taker_buy_volume": 1518.2, "taker_buy_quote": 47.959938}, {"ts": 1767812160000, "open": 0.03158, "high": 0.03158, "low": 0.03156, "close": 0.03156, "volume": 29734.6, "quote_volume": 938.94203, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812220000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 310.2, "quote_volume": 9.78681, "trades": 1, "taker_buy_volume": 310.2, "taker_buy_quote": 9.78681}, {"ts": 1767812280000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812340000, "open": 0.03161, "high": 0.03162, "low": 0.03161, "close": 0.03162, "volume": 31941.4, "quote_volume": 1009.984009, "trades": 4, "taker_buy_volume": 10383.8, "taker_buy_quote": 328.332697}, {"ts": 1767812400000, "open": 0.03162, "high": 0.03163, "low": 0.03162, "close": 0.03163, "volume": 14967.0, "quote_volume": 473.398177, "trades": 7, "taker_buy_volume": 14550.3, "taker_buy_quote": 460.222123}, {"ts": 1767812460000, "open": 0.03165, "high": 0.03172, "low": 0.03165, "close": 0.03172, "volume": 107304.8, "quote_volume": 3399.56464, "trades": 25, "taker_buy_volume": 106307.1, "taker_buy_quote": 3367.977458}, {"ts": 1767812520000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 2000.0, "quote_volume": 63.38, "trades": 6, "taker_buy_volume": 787.8, "taker_buy_quote": 24.965382}, {"ts": 1767812580000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812640000, "open": 0.0317, "high": 0.0317, "low": 0.03169, "close": 0.03169, "volume": 403.5, "quote_volume": 12.790745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812700000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812760000, "open": 0.03166, "high": 0.03166, "low": 0.03165, "close": 0.03165, "volume": 8414.7, "quote_volume": 266.331963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812820000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 383.0, "quote_volume": 12.11429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812880000, "open": 0.03158, "high": 0.03158, "low": 0.03156, "close": 0.03156, "volume": 62132.7, "quote_volume": 1961.45399, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812940000, "open": 0.03158, "high": 0.03158, "low": 0.03157, "close": 0.03157, "volume": 3489.0, "quote_volume": 110.16462, "trades": 6, "taker_buy_volume": 3489.0, "taker_buy_quote": 110.16462}, {"ts": 1767813000000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813060000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 1693.6, "quote_volume": 53.382272, "trades": 2, "taker_buy_volume": 1693.6, "taker_buy_quote": 53.382272}, {"ts": 1767813120000, "open": 0.03151, "high": 0.03151, "low": 0.03145, "close": 0.03147, "volume": 45701.8, "quote_volume": 1437.940756, "trades": 9, "taker_buy_volume": 10757.1, "taker_buy_quote": 338.929941}, {"ts": 1767813180000, "open": 0.03147, "high": 0.03147, "low": 0.03144, "close": 0.03144, "volume": 4033.1, "quote_volume": 126.840489, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813240000, "open": 0.03151, "high": 0.03153, "low": 0.03151, "close": 0.03153, "volume": 8510.0, "quote_volume": 268.193216, "trades": 3, "taker_buy_volume": 8510.0, "taker_buy_quote": 268.193216}, {"ts": 1767813300000, "open": 0.03153, "high": 0.03153, "low": 0.03153, "close": 0.03153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813360000, "open": 0.03145, "high": 0.03145, "low": 0.0314, "close": 0.0314, "volume": 12288.3, "quote_volume": 386.294947, "trades": 14, "taker_buy_volume": 2697.3, "taker_buy_quote": 84.776139}, {"ts": 1767813420000, "open": 0.03141, "high": 0.03143, "low": 0.03138, "close": 0.03143, "volume": 19179.9, "quote_volume": 602.140128, "trades": 25, "taker_buy_volume": 9992.0, "taker_buy_quote": 313.783692}, {"ts": 1767813480000, "open": 0.03145, "high": 0.03149, "low": 0.03145, "close": 0.03149, "volume": 3794.5, "quote_volume": 119.390593, "trades": 3, "taker_buy_volume": 1536.1, "taker_buy_quote": 48.341329}, {"ts": 1767813540000, "open": 0.03152, "high": 0.03152, "low": 0.03149, "close": 0.03149, "volume": 1397.4, "quote_volume": 44.027162, "trades": 4, "taker_buy_volume": 640.2, "taker_buy_quote": 20.179104}, {"ts": 1767813600000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813660000, "open": 0.03141, "high": 0.03142, "low": 0.03141, "close": 0.03142, "volume": 2968.0, "quote_volume": 93.23972, "trades": 4, "taker_buy_volume": 2968.0, "taker_buy_quote": 93.23972}, {"ts": 1767813720000, "open": 0.03145, "high": 0.03145, "low": 0.03142, "close": 0.03142, "volume": 1383.9, "quote_volume": 43.506, "trades": 2, "taker_buy_volume": 795.4, "taker_buy_quote": 25.01533}, {"ts": 1767813780000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 1021.3, "quote_volume": 32.099459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813840000, "open": 0.0314, "high": 0.0314, "low": 0.03139, "close": 0.03139, "volume": 1597.6, "quote_volume": 50.154931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813900000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 1231.1, "quote_volume": 38.681162, "trades": 2, "taker_buy_volume": 1231.1, "taker_buy_quote": 38.681162}, {"ts": 1767813960000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814020000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814080000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814140000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814200000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814260000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 3167.4, "quote_volume": 99.994818, "trades": 1, "taker_buy_volume": 3167.4, "taker_buy_quote": 99.994818}, {"ts": 1767814320000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 1624.1, "quote_volume": 51.289078, "trades": 1, "taker_buy_volume": 1624.1, "taker_buy_quote": 51.289078}, {"ts": 1767814380000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814440000, "open": 0.03159, "high": 0.03165, "low": 0.03159, "close": 0.0316, "volume": 34864.0, "quote_volume": 1102.491908, "trades": 21, "taker_buy_volume": 30669.1, "taker_buy_quote": 969.892317}, {"ts": 1767814500000, "open": 0.0316, "high": 0.03161, "low": 0.03159, "close": 0.03159, "volume": 20286.2, "quote_volume": 641.161474, "trades": 6, "taker_buy_volume": 19188.8, "taker_buy_quote": 606.494608}, {"ts": 1767814560000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814620000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 6769.2, "quote_volume": 214.24518, "trades": 3, "taker_buy_volume": 6769.2, "taker_buy_quote": 214.24518}, {"ts": 1767814680000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 203.4, "quote_volume": 6.433542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814740000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814800000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 1800.0, "quote_volume": 56.898, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.898}, {"ts": 1767814860000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 3505.6, "quote_volume": 110.741904, "trades": 3, "taker_buy_volume": 3505.6, "taker_buy_quote": 110.741904}, {"ts": 1767814920000, "open": 0.03159, "high": 0.03163, "low": 0.03159, "close": 0.03163, "volume": 27562.9, "quote_volume": 871.379598, "trades": 6, "taker_buy_volume": 27562.9, "taker_buy_quote": 871.379598}, {"ts": 1767814980000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815040000, "open": 0.03162, "high": 0.03162, "low": 0.03159, "close": 0.0316, "volume": 2859.1, "quote_volume": 90.379038, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.916}, {"ts": 1767815100000, "open": 0.03163, "high": 0.03163, "low": 0.03162, "close": 0.03162, "volume": 7245.4, "quote_volume": 229.161959, "trades": 9, "taker_buy_volume": 5625.9, "taker_buy_quote": 177.940887}, {"ts": 1767815160000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 3600.0, "quote_volume": 113.94, "trades": 9, "taker_buy_volume": 1928.4, "taker_buy_quote": 61.03386}, {"ts": 1767815220000, "open": 0.03165, "high": 0.03166, "low": 0.03165, "close": 0.03166, "volume": 10081.7, "quote_volume": 319.121699, "trades": 4, "taker_buy_volume": 10081.7, "taker_buy_quote": 319.121699}, {"ts": 1767815280000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815340000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 1800.0, "quote_volume": 56.934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815400000, "open": 0.03166, "high": 0.03166, "low": 0.03163, "close": 0.03163, "volume": 17001.4, "quote_volume": 538.227916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815460000, "open": 0.03167, "high": 0.0317, "low": 0.03166, "close": 0.0317, "volume": 5936.8, "quote_volume": 188.1021, "trades": 7, "taker_buy_volume": 4136.8, "taker_buy_quote": 131.1141}, {"ts": 1767815520000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 1800.0, "quote_volume": 57.042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815580000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815640000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815700000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815760000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815820000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 1714.8, "quote_volume": 54.27342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815880000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815940000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 303.9, "quote_volume": 9.612357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816000000, "open": 0.03163, "high": 0.03163, "low": 0.03161, "close": 0.03161, "volume": 3741.7, "quote_volume": 118.289273, "trades": 3, "taker_buy_volume": 3034.9, "taker_buy_quote": 95.933189}, {"ts": 1767816060000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816120000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 6709.4, "quote_volume": 212.218322, "trades": 2, "taker_buy_volume": 6709.4, "taker_buy_quote": 212.218322}, {"ts": 1767816180000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 6335.8, "quote_volume": 200.21128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816240000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 1800.0, "quote_volume": 56.862, "trades": 7, "taker_buy_volume": 1478.9, "taker_buy_quote": 46.718451}, {"ts": 1767816300000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816360000, "open": 0.03162, "high": 0.03163, "low": 0.03162, "close": 0.03163, "volume": 3291.3, "quote_volume": 104.086763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816420000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 163.6, "quote_volume": 5.171396, "trades": 1, "taker_buy_volume": 163.6, "taker_buy_quote": 5.171396}, {"ts": 1767816480000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 3167.4, "quote_volume": 99.994818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816540000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816600000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816660000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 8222.9, "quote_volume": 259.103579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816720000, "open": 0.03147, "high": 0.03147, "low": 0.03145, "close": 0.03145, "volume": 48001.8, "quote_volume": 1510.553044, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816780000, "open": 0.03141, "high": 0.03142, "low": 0.03137, "close": 0.03142, "volume": 54661.6, "quote_volume": 1715.842734, "trades": 26, "taker_buy_volume": 3180.5, "taker_buy_quote": 99.927531}, {"ts": 1767816840000, "open": 0.0314, "high": 0.03141, "low": 0.0314, "close": 0.03141, "volume": 22172.5, "quote_volume": 696.427331, "trades": 10, "taker_buy_volume": 22172.5, "taker_buy_quote": 696.427331}, {"ts": 1767816900000, "open": 0.0314, "high": 0.03143, "low": 0.0314, "close": 0.03143, "volume": 21207.0, "quote_volume": 666.07074, "trades": 6, "taker_buy_volume": 21207.0, "taker_buy_quote": 666.07074}, {"ts": 1767816960000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817020000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817080000, "open": 0.03143, "high": 0.03143, "low": 0.03141, "close": 0.03141, "volume": 2411.8, "quote_volume": 75.786829, "trades": 5, "taker_buy_volume": 955.0, "taker_buy_quote": 30.01565}, {"ts": 1767817140000, "open": 0.03141, "high": 0.03141, "low": 0.0314, "close": 0.0314, "volume": 7912.5, "quote_volume": 248.516238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817200000, "open": 0.03142, "high": 0.03143, "low": 0.03141, "close": 0.03141, "volume": 547.9, "quote_volume": 17.214139, "trades": 3, "taker_buy_volume": 547.9, "taker_buy_quote": 17.214139}, {"ts": 1767817260000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 159.0, "quote_volume": 4.99578, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 4.99578}, {"ts": 1767817320000, "open": 0.0314, "high": 0.0314, "low": 0.03139, "close": 0.03139, "volume": 3087.7, "quote_volume": 96.924834, "trades": 4, "taker_buy_volume": 3087.7, "taker_buy_quote": 96.924834}, {"ts": 1767817380000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 3192.8, "quote_volume": 99.998496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817440000, "open": 0.0313, "high": 0.03134, "low": 0.0313, "close": 0.03134, "volume": 1040.6, "quote_volume": 32.587456, "trades": 2, "taker_buy_volume": 416.9, "taker_buy_quote": 13.065646}, {"ts": 1767817500000, "open": 0.0313, "high": 0.0313, "low": 0.03129, "close": 0.03129, "volume": 8662.6, "quote_volume": 271.072754, "trades": 3, "taker_buy_volume": 8662.6, "taker_buy_quote": 271.072754}, {"ts": 1767817560000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 496.7, "quote_volume": 15.561611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817620000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817680000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817740000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817800000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 7148.2, "quote_volume": 223.881624, "trades": 1, "taker_buy_volume": 7148.2, "taker_buy_quote": 223.881624}, {"ts": 1767817860000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817920000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817980000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818040000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 453.7, "quote_volume": 14.241643, "trades": 2, "taker_buy_volume": 453.7, "taker_buy_quote": 14.241643}, {"ts": 1767818100000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818160000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818220000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818280000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818340000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 2500.0, "quote_volume": 78.45, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 78.45}, {"ts": 1767818400000, "open": 0.03137, "high": 0.0314, "low": 0.03136, "close": 0.0314, "volume": 24004.2, "quote_volume": 753.1828, "trades": 10, "taker_buy_volume": 7745.2, "taker_buy_quote": 243.19928}, {"ts": 1767818460000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818520000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818580000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 920.1, "quote_volume": 28.826733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818640000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818700000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818760000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818820000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818880000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818940000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819000000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 1031.3, "quote_volume": 32.351881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819060000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819120000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 7442.2, "quote_volume": 233.31297, "trades": 3, "taker_buy_volume": 7442.2, "taker_buy_quote": 233.31297}, {"ts": 1767819180000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 478.1, "quote_volume": 14.997997, "trades": 1, "taker_buy_volume": 478.1, "taker_buy_quote": 14.997997}, {"ts": 1767819240000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 964.5, "quote_volume": 30.237075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819300000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819360000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819420000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819480000, "open": 0.03136, "high": 0.03137, "low": 0.03136, "close": 0.03137, "volume": 4028.0, "quote_volume": 126.350637, "trades": 2, "taker_buy_volume": 4028.0, "taker_buy_quote": 126.350637}, {"ts": 1767819540000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819600000, "open": 0.0314, "high": 0.0314, "low": 0.03137, "close": 0.03137, "volume": 1549.3, "quote_volume": 48.636245, "trades": 5, "taker_buy_volume": 767.9, "taker_buy_quote": 24.11206}, {"ts": 1767819660000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 317.0, "quote_volume": 9.96648, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 9.96648}, {"ts": 1767819720000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819780000, "open": 0.03136, "high": 0.03136, "low": 0.03135, "close": 0.03135, "volume": 982.0, "quote_volume": 30.789831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819840000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 4958.0, "quote_volume": 155.33414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819900000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819960000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820020000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820080000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 195.7, "quote_volume": 6.133238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820140000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820200000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 3746.7, "quote_volume": 117.533979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820260000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820320000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 327.2, "quote_volume": 10.260992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820380000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820440000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820500000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 6380.5, "quote_volume": 200.22009, "trades": 1, "taker_buy_volume": 6380.5, "taker_buy_quote": 200.22009}, {"ts": 1767820560000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820620000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820680000, "open": 0.03138, "high": 0.03143, "low": 0.03137, "close": 0.03143, "volume": 8273.8, "quote_volume": 259.864088, "trades": 5, "taker_buy_volume": 6375.2, "taker_buy_quote": 200.245032}, {"ts": 1767820740000, "open": 0.03141, "high": 0.03145, "low": 0.03141, "close": 0.03142, "volume": 1551.4, "quote_volume": 48.747284, "trades": 4, "taker_buy_volume": 293.4, "taker_buy_quote": 9.22743}, {"ts": 1767820800000, "open": 0.03142, "high": 0.03142, "low": 0.03138, "close": 0.03138, "volume": 2929.8, "quote_volume": 92.02552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820860000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 1387.0, "quote_volume": 43.51019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820920000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 1715.9, "quote_volume": 53.844942, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820980000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 1860.7, "quote_volume": 58.388766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821040000, "open": 0.03137, "high": 0.03139, "low": 0.03137, "close": 0.03139, "volume": 1359.9, "quote_volume": 42.673423, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821100000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 1407.7, "quote_volume": 44.187703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821160000, "open": 0.03142, "high": 0.03142, "low": 0.0314, "close": 0.0314, "volume": 3049.8, "quote_volume": 95.786636, "trades": 5, "taker_buy_volume": 1145.8, "taker_buy_quote": 36.001036}, {"ts": 1767821220000, "open": 0.03141, "high": 0.03143, "low": 0.03141, "close": 0.03143, "volume": 1596.0, "quote_volume": 50.1492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821280000, "open": 0.03142, "high": 0.03143, "low": 0.03142, "close": 0.03143, "volume": 2229.8, "quote_volume": 70.071129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821340000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 932.0, "quote_volume": 29.29276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821400000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 1381.4, "quote_volume": 43.417402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821460000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 2886.7, "quote_volume": 90.786715, "trades": 1, "taker_buy_volume": 2886.7, "taker_buy_quote": 90.786715}, {"ts": 1767821520000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821580000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 3746.7, "quote_volume": 117.908649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821640000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821700000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821760000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821820000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821880000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821940000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822000000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822060000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822120000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822180000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822240000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 433.0, "quote_volume": 13.60486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822300000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 1800.0, "quote_volume": 56.538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822360000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822420000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 1693.6, "quote_volume": 53.162104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822480000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822540000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 303.9, "quote_volume": 9.548538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822600000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 3746.7, "quote_volume": 117.64638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822660000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822720000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822780000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822840000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 249.3, "quote_volume": 7.818048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822900000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822960000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823020000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 198.2, "quote_volume": 6.21357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823080000, "open": 0.03135, "high": 0.03136, "low": 0.03135, "close": 0.03136, "volume": 12562.2, "quote_volume": 393.83454, "trades": 4, "taker_buy_volume": 12562.2, "taker_buy_quote": 393.83454}, {"ts": 1767823140000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 351.4, "quote_volume": 11.009362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823200000, "open": 0.03133, "high": 0.03133, "low": 0.03132, "close": 0.03132, "volume": 8069.1, "quote_volume": 252.772975, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823260000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 7751.4, "quote_volume": 242.386278, "trades": 10, "taker_buy_volume": 2692.4, "taker_buy_quote": 84.191348}, {"ts": 1767823320000, "open": 0.03126, "high": 0.03127, "low": 0.03126, "close": 0.03126, "volume": 6218.1, "quote_volume": 194.415273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823380000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823440000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 3746.7, "quote_volume": 117.159309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823500000, "open": 0.03129, "high": 0.03131, "low": 0.03129, "close": 0.03131, "volume": 6661.7, "quote_volume": 208.449853, "trades": 2, "taker_buy_volume": 6661.7, "taker_buy_quote": 208.449853}, {"ts": 1767823560000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823620000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823680000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 195.3, "quote_volume": 6.118749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823740000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823800000, "open": 0.03134, "high": 0.03134, "low": 0.03133, "close": 0.03133, "volume": 14174.2, "quote_volume": 444.18385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823860000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823920000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 3190.8, "quote_volume": 100.127304, "trades": 1, "taker_buy_volume": 3190.8, "taker_buy_quote": 100.127304}, {"ts": 1767823980000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824040000, "open": 0.0313, "high": 0.03131, "low": 0.0313, "close": 0.03131, "volume": 1729.3, "quote_volume": 54.140794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824100000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824160000, "open": 0.03137, "high": 0.03137, "low": 0.03136, "close": 0.03136, "volume": 8259.2, "quote_volume": 259.083356, "trades": 5, "taker_buy_volume": 7484.4, "taker_buy_quote": 234.785628}, {"ts": 1767824220000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824280000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824340000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824400000, "open": 0.03134, "high": 0.03141, "low": 0.03134, "close": 0.03141, "volume": 16591.7, "quote_volume": 520.421966, "trades": 22, "taker_buy_volume": 16591.7, "taker_buy_quote": 520.421966}, {"ts": 1767824460000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 275.4, "quote_volume": 8.64756, "trades": 1, "taker_buy_volume": 275.4, "taker_buy_quote": 8.64756}, {"ts": 1767824520000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824580000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824640000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824700000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824760000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824820000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824880000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824940000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825000000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825060000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 3180.1, "quote_volume": 100.014145, "trades": 4, "taker_buy_volume": 3180.1, "taker_buy_quote": 100.014145}, {"ts": 1767825120000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825180000, "open": 0.03153, "high": 0.03157, "low": 0.03153, "close": 0.03157, "volume": 38729.4, "quote_volume": 1221.642944, "trades": 8, "taker_buy_volume": 38729.4, "taker_buy_quote": 1221.642944}, {"ts": 1767825240000, "open": 0.03153, "high": 0.03153, "low": 0.03153, "close": 0.03153, "volume": 20793.8, "quote_volume": 655.628514, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825300000, "open": 0.03151, "high": 0.03151, "low": 0.03145, "close": 0.03145, "volume": 80771.2, "quote_volume": 2544.098532, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825360000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825420000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 19125.3, "quote_volume": 601.681938, "trades": 3, "taker_buy_volume": 19125.3, "taker_buy_quote": 601.681938}, {"ts": 1767825480000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 1802.6, "quote_volume": 56.727822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825540000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825600000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 332.7, "quote_volume": 10.443453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825660000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825720000, "open": 0.03138, "high": 0.03139, "low": 0.03138, "close": 0.03139, "volume": 7377.6, "quote_volume": 231.516213, "trades": 3, "taker_buy_volume": 712.5, "taker_buy_quote": 22.365375}, {"ts": 1767825780000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825840000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825900000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825960000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826020000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826080000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 6382.3, "quote_volume": 200.148928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826140000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826200000, "open": 0.03134, "high": 0.03134, "low": 0.03125, "close": 0.03126, "volume": 34550.4, "quote_volume": 1080.88305, "trades": 21, "taker_buy_volume": 3700.0, "taker_buy_quote": 115.798}, {"ts": 1767826260000, "open": 0.03125, "high": 0.03127, "low": 0.03125, "close": 0.03127, "volume": 1365.4, "quote_volume": 42.688328, "trades": 4, "taker_buy_volume": 978.9, "taker_buy_quote": 30.610203}, {"ts": 1767826320000, "open": 0.03121, "high": 0.03121, "low": 0.03118, "close": 0.03118, "volume": 6943.8, "quote_volume": 216.604573, "trades": 15, "taker_buy_volume": 682.2, "taker_buy_quote": 21.270996}, {"ts": 1767826380000, "open": 0.03118, "high": 0.0312, "low": 0.03118, "close": 0.0312, "volume": 1633.6, "quote_volume": 50.95757, "trades": 2, "taker_buy_volume": 1096.1, "taker_buy_quote": 34.19832}, {"ts": 1767826440000, "open": 0.03121, "high": 0.03126, "low": 0.03121, "close": 0.03126, "volume": 1696.4, "quote_volume": 52.961309, "trades": 2, "taker_buy_volume": 333.3, "taker_buy_quote": 10.418958}, {"ts": 1767826500000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826560000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826620000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 25280.9, "quote_volume": 790.280934, "trades": 4, "taker_buy_volume": 25280.9, "taker_buy_quote": 790.280934}, {"ts": 1767826680000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826740000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 307.4, "quote_volume": 9.60625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826800000, "open": 0.03126, "high": 0.03126, "low": 0.0312, "close": 0.0312, "volume": 7970.2, "quote_volume": 249.073965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826860000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826920000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826980000, "open": 0.03119, "high": 0.0312, "low": 0.03119, "close": 0.0312, "volume": 13021.5, "quote_volume": 406.26918, "trades": 2, "taker_buy_volume": 13021.5, "taker_buy_quote": 406.26918}, {"ts": 1767827040000, "open": 0.03119, "high": 0.03119, "low": 0.03115, "close": 0.03115, "volume": 4603.5, "quote_volume": 143.416237, "trades": 5, "taker_buy_volume": 430.3, "taker_buy_quote": 13.421057}, {"ts": 1767827100000, "open": 0.03112, "high": 0.03112, "low": 0.03106, "close": 0.0311, "volume": 44474.0, "quote_volume": 1382.713895, "trades": 11, "taker_buy_volume": 548.2, "taker_buy_quote": 17.04902}, {"ts": 1767827160000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 15772.0, "quote_volume": 490.35148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827220000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 192.8, "quote_volume": 6.001864, "trades": 1, "taker_buy_volume": 192.8, "taker_buy_quote": 6.001864}, {"ts": 1767827280000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 193.8, "quote_volume": 6.031056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827340000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827400000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827460000, "open": 0.0312, "high": 0.03124, "low": 0.0312, "close": 0.03124, "volume": 5645.2, "quote_volume": 176.178494, "trades": 8, "taker_buy_volume": 5645.2, "taker_buy_quote": 176.178494}, {"ts": 1767827520000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 237.5, "quote_volume": 7.429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827580000, "open": 0.03131, "high": 0.03132, "low": 0.03131, "close": 0.03132, "volume": 32248.5, "quote_volume": 1010.012899, "trades": 16, "taker_buy_volume": 31170.5, "taker_buy_quote": 976.249939}, {"ts": 1767827640000, "open": 0.03133, "high": 0.03138, "low": 0.03133, "close": 0.03136, "volume": 63422.0, "quote_volume": 1987.829873, "trades": 23, "taker_buy_volume": 62156.4, "taker_buy_quote": 1948.140657}, {"ts": 1767827700000, "open": 0.03137, "high": 0.03144, "low": 0.03137, "close": 0.03139, "volume": 643022.9, "quote_volume": 20184.601127, "trades": 22, "taker_buy_volume": 640692.1, "taker_buy_quote": 20111.457187}, {"ts": 1767827760000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 6000.3, "quote_volume": 188.469423, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827820000, "open": 0.03142, "high": 0.03142, "low": 0.03138, "close": 0.03138, "volume": 16497.3, "quote_volume": 518.090002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827880000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827940000, "open": 0.03145, "high": 0.03148, "low": 0.03145, "close": 0.03148, "volume": 3707.9, "quote_volume": 116.629289, "trades": 5, "taker_buy_volume": 3707.9, "taker_buy_quote": 116.629289}, {"ts": 1767828000000, "open": 0.03141, "high": 0.03142, "low": 0.03141, "close": 0.03142, "volume": 1296.8, "quote_volume": 40.735497, "trades": 2, "taker_buy_volume": 300.9, "taker_buy_quote": 9.454278}, {"ts": 1767828060000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 157.9, "quote_volume": 4.962797, "trades": 1, "taker_buy_volume": 157.9, "taker_buy_quote": 4.962797}, {"ts": 1767828120000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 13383.6, "quote_volume": 420.646548, "trades": 2, "taker_buy_volume": 12428.6, "taker_buy_quote": 390.630898}, {"ts": 1767828180000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 2099.1, "quote_volume": 66.058677, "trades": 3, "taker_buy_volume": 2099.1, "taker_buy_quote": 66.058677}, {"ts": 1767828240000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828300000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828360000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 999.0, "quote_volume": 31.37859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828420000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828480000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828540000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828600000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828660000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828720000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 1800.0, "quote_volume": 56.646, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.646}, {"ts": 1767828780000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828840000, "open": 0.0314, "high": 0.03141, "low": 0.03138, "close": 0.03138, "volume": 3789.6, "quote_volume": 118.969722, "trades": 8, "taker_buy_volume": 2444.5, "taker_buy_quote": 76.760484}, {"ts": 1767828900000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 9640.1, "quote_volume": 302.120734, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828960000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829020000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829080000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829140000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829200000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829260000, "open": 0.03134, "high": 0.03135, "low": 0.03134, "close": 0.03135, "volume": 3468.4, "quote_volume": 108.721496, "trades": 5, "taker_buy_volume": 3468.4, "taker_buy_quote": 108.721496}, {"ts": 1767829320000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829380000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829440000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 441.9, "quote_volume": 13.844727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829500000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829560000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829620000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829680000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829740000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829800000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829860000, "open": 0.03132, "high": 0.03134, "low": 0.0313, "close": 0.03134, "volume": 5590.7, "quote_volume": 175.120766, "trades": 4, "taker_buy_volume": 1700.0, "taker_buy_quote": 53.278}, {"ts": 1767829920000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 393.3, "quote_volume": 12.31029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829980000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 997.5, "quote_volume": 31.26165, "trades": 1, "taker_buy_volume": 997.5, "taker_buy_quote": 31.26165}, {"ts": 1767830040000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 350.3, "quote_volume": 10.967893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830100000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 9137.2, "quote_volume": 286.359848, "trades": 2, "taker_buy_volume": 9137.2, "taker_buy_quote": 286.359848}, {"ts": 1767830160000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830220000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830280000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830340000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 389.4, "quote_volume": 12.223266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830400000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 366.2, "quote_volume": 11.491356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830460000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830520000, "open": 0.03145, "high": 0.03147, "low": 0.03144, "close": 0.03147, "volume": 13291.2, "quote_volume": 418.145072, "trades": 8, "taker_buy_volume": 12595.2, "taker_buy_quote": 396.262832}, {"ts": 1767830580000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830640000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 281.6, "quote_volume": 8.850688, "trades": 1, "taker_buy_volume": 281.6, "taker_buy_quote": 8.850688}, {"ts": 1767830700000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830760000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830820000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830880000, "open": 0.03147, "high": 0.03147, "low": 0.03146, "close": 0.03146, "volume": 3512.6, "quote_volume": 110.524396, "trades": 2, "taker_buy_volume": 3512.6, "taker_buy_quote": 110.524396}, {"ts": 1767830940000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831000000, "open": 0.03142, "high": 0.03144, "low": 0.03142, "close": 0.03144, "volume": 8171.3, "quote_volume": 256.778246, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.592}, {"ts": 1767831060000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 1717.5, "quote_volume": 53.9982, "trades": 1, "taker_buy_volume": 1717.5, "taker_buy_quote": 53.9982}, {"ts": 1767831120000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 3531.4, "quote_volume": 110.991902, "trades": 4, "taker_buy_volume": 3531.4, "taker_buy_quote": 110.991902}, {"ts": 1767831180000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831240000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 3600.0, "quote_volume": 113.076, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 113.076}, {"ts": 1767831300000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 1736.9, "quote_volume": 54.53866, "trades": 1, "taker_buy_volume": 1736.9, "taker_buy_quote": 54.53866}, {"ts": 1767831360000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831420000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831480000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831540000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831600000, "open": 0.03141, "high": 0.03143, "low": 0.03141, "close": 0.03143, "volume": 2130.6, "quote_volume": 66.928758, "trades": 9, "taker_buy_volume": 892.8, "taker_buy_quote": 28.04946}, {"ts": 1767831660000, "open": 0.03137, "high": 0.03137, "low": 0.03136, "close": 0.03136, "volume": 8740.8, "quote_volume": 274.187654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831720000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831780000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 1744.8, "quote_volume": 54.716928, "trades": 5, "taker_buy_volume": 1235.2, "taker_buy_quote": 38.735872}, {"ts": 1767831840000, "open": 0.03137, "high": 0.03141, "low": 0.03137, "close": 0.03141, "volume": 36082.7, "quote_volume": 1132.408995, "trades": 10, "taker_buy_volume": 31082.7, "taker_buy_quote": 975.508995}, {"ts": 1767831900000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 1751.9, "quote_volume": 55.079736, "trades": 3, "taker_buy_volume": 1751.9, "taker_buy_quote": 55.079736}, {"ts": 1767831960000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832020000, "open": 0.03143, "high": 0.03143, "low": 0.03141, "close": 0.03141, "volume": 3565.0, "quote_volume": 112.01265, "trades": 2, "taker_buy_volume": 3565.0, "taker_buy_quote": 112.01265}, {"ts": 1767832080000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 3565.0, "quote_volume": 111.90535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832140000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 1185.4, "quote_volume": 37.209706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832200000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 3551.9, "quote_volume": 111.494141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832260000, "open": 0.03134, "high": 0.03134, "low": 0.03133, "close": 0.03133, "volume": 7342.6, "quote_volume": 230.09013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832320000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832380000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832440000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832500000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 708.2, "quote_volume": 22.180824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832560000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832620000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 1800.0, "quote_volume": 56.43, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.43}, {"ts": 1767832680000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832740000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832800000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832860000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832920000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832980000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833040000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 1744.8, "quote_volume": 54.87396, "trades": 7, "taker_buy_volume": 618.5, "taker_buy_quote": 19.451825}, {"ts": 1767833100000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 1800.0, "quote_volume": 56.646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833160000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 3174.4, "quote_volume": 100.184064, "trades": 1, "taker_buy_volume": 3174.4, "taker_buy_quote": 100.184064}, {"ts": 1767833220000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 1800.0, "quote_volume": 56.772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833280000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833340000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833400000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833460000, "open": 0.03148, "high": 0.03152, "low": 0.03148, "close": 0.03152, "volume": 4360.1, "quote_volume": 137.347654, "trades": 6, "taker_buy_volume": 2623.2, "taker_buy_quote": 82.670042}, {"ts": 1767833520000, "open": 0.03152, "high": 0.03155, "low": 0.03152, "close": 0.03155, "volume": 8223.1, "quote_volume": 259.298054, "trades": 12, "taker_buy_volume": 2891.7, "taker_buy_quote": 91.146384}, {"ts": 1767833580000, "open": 0.03156, "high": 0.03157, "low": 0.03155, "close": 0.03156, "volume": 12242.9, "quote_volume": 386.43789, "trades": 11, "taker_buy_volume": 4694.9, "taker_buy_quote": 148.202718}, {"ts": 1767833640000, "open": 0.03158, "high": 0.03161, "low": 0.03158, "close": 0.03161, "volume": 4698.8, "quote_volume": 148.466428, "trades": 5, "taker_buy_volume": 1106.8, "taker_buy_quote": 34.985948}, {"ts": 1767833700000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 2021.8, "quote_volume": 63.929316, "trades": 6, "taker_buy_volume": 2021.8, "taker_buy_quote": 63.929316}, {"ts": 1767833760000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 6324.5, "quote_volume": 200.170425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833820000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833880000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 3257.8, "quote_volume": 102.78359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833940000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834000000, "open": 0.03155, "high": 0.03155, "low": 0.03153, "close": 0.03153, "volume": 2771.7, "quote_volume": 87.413135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834060000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 4915.9, "quote_volume": 155.096645, "trades": 3, "taker_buy_volume": 1169.2, "taker_buy_quote": 36.88826}, {"ts": 1767834120000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834180000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834240000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 359.8, "quote_volume": 11.358886, "trades": 1, "taker_buy_volume": 359.8, "taker_buy_quote": 11.358886}, {"ts": 1767834300000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834360000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834420000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834480000, "open": 0.03153, "high": 0.03157, "low": 0.03153, "close": 0.03157, "volume": 447.5, "quote_volume": 14.117635, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 6.28243}, {"ts": 1767834540000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834600000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834660000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834720000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834780000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 5646.7, "quote_volume": 178.548654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834840000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834900000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834960000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835020000, "open": 0.03152, "high": 0.03152, "low": 0.03151, "close": 0.03151, "volume": 3491.4, "quote_volume": 110.032014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835080000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835140000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835200000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 314.5, "quote_volume": 9.947635, "trades": 1, "taker_buy_volume": 314.5, "taker_buy_quote": 9.947635}, {"ts": 1767835260000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835320000, "open": 0.03163, "high": 0.03163, "low": 0.03162, "close": 0.03162, "volume": 5546.7, "quote_volume": 175.424121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835380000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835440000, "open": 0.0316, "high": 0.03162, "low": 0.03155, "close": 0.03162, "volume": 39444.6, "quote_volume": 1246.350815, "trades": 21, "taker_buy_volume": 19966.9, "taker_buy_quote": 631.016269}, {"ts": 1767835500000, "open": 0.03166, "high": 0.03166, "low": 0.0316, "close": 0.0316, "volume": 3499.7, "quote_volume": 110.760357, "trades": 4, "taker_buy_volume": 2735.4, "taker_buy_quote": 86.602764}, {"ts": 1767835560000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835620000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 10073.3, "quote_volume": 318.719212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835680000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 6330.5, "quote_volume": 200.29702, "trades": 5, "taker_buy_volume": 6330.5, "taker_buy_quote": 200.29702}, {"ts": 1767835740000, "open": 0.03163, "high": 0.03167, "low": 0.03163, "close": 0.03165, "volume": 140610.4, "quote_volume": 4450.51181, "trades": 18, "taker_buy_volume": 139847.0, "taker_buy_quote": 4426.3502}, {"ts": 1767835800000, "open": 0.03167, "high": 0.03167, "low": 0.03164, "close": 0.03164, "volume": 4356.7, "quote_volume": 137.892623, "trades": 7, "taker_buy_volume": 2491.5, "taker_buy_quote": 78.877695}, {"ts": 1767835860000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 1722.4, "quote_volume": 54.531184, "trades": 2, "taker_buy_volume": 1722.4, "taker_buy_quote": 54.531184}, {"ts": 1767835920000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 1285.7, "quote_volume": 40.730976, "trades": 2, "taker_buy_volume": 1285.7, "taker_buy_quote": 40.730976}, {"ts": 1767835980000, "open": 0.0317, "high": 0.0317, "low": 0.03166, "close": 0.03166, "volume": 1423.5, "quote_volume": 45.096482, "trades": 2, "taker_buy_volume": 711.8, "taker_buy_quote": 22.56406}, {"ts": 1767836040000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836100000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836160000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836220000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 6030.7, "quote_volume": 190.811348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836280000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836340000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836400000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 368.7, "quote_volume": 11.661981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836460000, "open": 0.03162, "high": 0.03162, "low": 0.03161, "close": 0.03161, "volume": 482.4, "quote_volume": 15.25242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836520000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836580000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 1800.0, "quote_volume": 57.006, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 57.006}, {"ts": 1767836640000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 425.0, "quote_volume": 13.45975, "trades": 1, "taker_buy_volume": 425.0, "taker_buy_quote": 13.45975}, {"ts": 1767836700000, "open": 0.03167, "high": 0.03169, "low": 0.03167, "close": 0.03169, "volume": 3491.8, "quote_volume": 110.621306, "trades": 2, "taker_buy_volume": 3491.8, "taker_buy_quote": 110.621306}, {"ts": 1767836760000, "open": 0.0317, "high": 0.03176, "low": 0.0317, "close": 0.03176, "volume": 6721.1, "quote_volume": 213.20687, "trades": 20, "taker_buy_volume": 5961.0, "taker_buy_quote": 189.096498}, {"ts": 1767836820000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836880000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 2000.0, "quote_volume": 63.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836940000, "open": 0.03177, "high": 0.0318, "low": 0.03177, "close": 0.0318, "volume": 2292.5, "quote_volume": 72.884121, "trades": 2, "taker_buy_volume": 1713.2, "taker_buy_quote": 54.47976}, {"ts": 1767837000000, "open": 0.03181, "high": 0.03182, "low": 0.03181, "close": 0.03182, "volume": 2906.8, "quote_volume": 92.483308, "trades": 2, "taker_buy_volume": 2906.8, "taker_buy_quote": 92.483308}, {"ts": 1767837060000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837120000, "open": 0.0318, "high": 0.03182, "low": 0.0318, "close": 0.03182, "volume": 19692.7, "quote_volume": 626.269914, "trades": 4, "taker_buy_volume": 2102.7, "taker_buy_quote": 66.907914}, {"ts": 1767837180000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837240000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 354.1, "quote_volume": 11.249757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837300000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837360000, "open": 0.03181, "high": 0.03182, "low": 0.03181, "close": 0.03182, "volume": 5247.3, "quote_volume": 166.951866, "trades": 5, "taker_buy_volume": 4640.1, "taker_buy_quote": 147.630762}, {"ts": 1767837420000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837480000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837540000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 2084.7, "quote_volume": 66.335154, "trades": 11, "taker_buy_volume": 1226.0, "taker_buy_quote": 39.01132}, {"ts": 1767837600000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837660000, "open": 0.03178, "high": 0.03181, "low": 0.03177, "close": 0.03181, "volume": 92262.5, "quote_volume": 2933.513447, "trades": 23, "taker_buy_volume": 80964.6, "taker_buy_quote": 2574.566664}, {"ts": 1767837720000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837780000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837840000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837900000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837960000, "open": 0.03181, "high": 0.03186, "low": 0.03181, "close": 0.03183, "volume": 15497.0, "quote_volume": 493.178151, "trades": 12, "taker_buy_volume": 14215.0, "taker_buy_quote": 452.372091}, {"ts": 1767838020000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838080000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838140000, "open": 0.03181, "high": 0.03182, "low": 0.03181, "close": 0.03182, "volume": 13050.4, "quote_volume": 415.245728, "trades": 12, "taker_buy_volume": 12508.4, "taker_buy_quote": 398.004708}, {"ts": 1767838200000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838260000, "open": 0.03178, "high": 0.03179, "low": 0.03178, "close": 0.03179, "volume": 10003.8, "quote_volume": 317.931264, "trades": 3, "taker_buy_volume": 1050.0, "taker_buy_quote": 33.3795}, {"ts": 1767838320000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838380000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838440000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 157.6, "quote_volume": 5.014832, "trades": 1, "taker_buy_volume": 157.6, "taker_buy_quote": 5.014832}, {"ts": 1767838500000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838560000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838620000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838680000, "open": 0.03189, "high": 0.03189, "low": 0.03188, "close": 0.03188, "volume": 3552.1, "quote_volume": 113.258948, "trades": 2, "taker_buy_volume": 3552.1, "taker_buy_quote": 113.258948}, {"ts": 1767838740000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 3012.9, "quote_volume": 95.960865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838800000, "open": 0.03183, "high": 0.03183, "low": 0.03182, "close": 0.03182, "volume": 3813.0, "quote_volume": 121.36084, "trades": 4, "taker_buy_volume": 695.0, "taker_buy_quote": 22.1149}, {"ts": 1767838860000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838920000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 13067.7, "quote_volume": 415.55286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838980000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 1967.9, "quote_volume": 62.500504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839040000, "open": 0.03172, "high": 0.03172, "low": 0.03164, "close": 0.03168, "volume": 19371.1, "quote_volume": 613.953285, "trades": 10, "taker_buy_volume": 2739.1, "taker_buy_quote": 86.770397}, {"ts": 1767839100000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 6383.9, "quote_volume": 201.858918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839160000, "open": 0.03164, "high": 0.03171, "low": 0.03164, "close": 0.03171, "volume": 91967.0, "quote_volume": 2913.455843, "trades": 22, "taker_buy_volume": 91967.0, "taker_buy_quote": 2913.455843}, {"ts": 1767839220000, "open": 0.03171, "high": 0.03175, "low": 0.03171, "close": 0.03174, "volume": 27765.0, "quote_volume": 881.407402, "trades": 7, "taker_buy_volume": 26335.4, "taker_buy_quote": 836.053342}, {"ts": 1767839280000, "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 782.1, "quote_volume": 24.79257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839340000, "open": 0.03173, "high": 0.03173, "low": 0.03168, "close": 0.03168, "volume": 7498.2, "quote_volume": 237.786532, "trades": 9, "taker_buy_volume": 6082.6, "taker_buy_quote": 192.912012}, {"ts": 1767839400000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 1800.0, "quote_volume": 57.042, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 57.042}, {"ts": 1767839460000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 485.0, "quote_volume": 15.35995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839520000, "open": 0.03171, "high": 0.03171, "low": 0.0317, "close": 0.0317, "volume": 3882.3, "quote_volume": 123.087733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839580000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 1784.2, "quote_volume": 56.576982, "trades": 7, "taker_buy_volume": 631.0, "taker_buy_quote": 20.00901}, {"ts": 1767839640000, "open": 0.03167, "high": 0.03169, "low": 0.03167, "close": 0.03169, "volume": 1307.5, "quote_volume": 41.427279, "trades": 3, "taker_buy_volume": 937.7, "taker_buy_quote": 29.715713}, {"ts": 1767839700000, "open": 0.03167, "high": 0.03167, "low": 0.03161, "close": 0.03163, "volume": 9450.9, "quote_volume": 299.112391, "trades": 20, "taker_buy_volume": 6325.5, "taker_buy_quote": 200.287615}, {"ts": 1767839760000, "open": 0.0316, "high": 0.0316, "low": 0.03157, "close": 0.0316, "volume": 11169.0, "quote_volume": 352.88811, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839820000, "open": 0.03157, "high": 0.03157, "low": 0.03156, "close": 0.03156, "volume": 8838.6, "quote_volume": 278.97661, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839880000, "open": 0.03155, "high": 0.03158, "low": 0.03154, "close": 0.03155, "volume": 18032.5, "quote_volume": 569.051013, "trades": 14, "taker_buy_volume": 6384.8, "taker_buy_quote": 201.583508}, {"ts": 1767839940000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 3584.2, "quote_volume": 113.153194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840000000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 1774.8, "quote_volume": 56.030436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840060000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 1800.0, "quote_volume": 56.826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840120000, "open": 0.03163, "high": 0.03164, "low": 0.03163, "close": 0.03164, "volume": 1859.1, "quote_volume": 58.808753, "trades": 5, "taker_buy_volume": 1859.1, "taker_buy_quote": 58.808753}, {"ts": 1767840180000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 677.3, "quote_volume": 21.395907, "trades": 1, "taker_buy_volume": 677.3, "taker_buy_quote": 21.395907}, {"ts": 1767840240000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 2417.3, "quote_volume": 76.459199, "trades": 3, "taker_buy_volume": 2417.3, "taker_buy_quote": 76.459199}, {"ts": 1767840300000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840360000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840420000, "open": 0.03154, "high": 0.03155, "low": 0.03154, "close": 0.03155, "volume": 5361.2, "quote_volume": 169.12786, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840480000, "open": 0.03156, "high": 0.03156, "low": 0.03155, "close": 0.03155, "volume": 3119.4, "quote_volume": 98.430743, "trades": 4, "taker_buy_volume": 1367.3, "taker_buy_quote": 43.151988}, {"ts": 1767840540000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 3542.3, "quote_volume": 111.830411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840600000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840660000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840720000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840780000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840840000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840900000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840960000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 1727.7, "quote_volume": 54.508935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841020000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841080000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 5067.9, "quote_volume": 159.942924, "trades": 4, "taker_buy_volume": 5067.9, "taker_buy_quote": 159.942924}, {"ts": 1767841140000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841200000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 691.7, "quote_volume": 21.836969, "trades": 2, "taker_buy_volume": 691.7, "taker_buy_quote": 21.836969}, {"ts": 1767841260000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 1175.2, "quote_volume": 37.101064, "trades": 6, "taker_buy_volume": 1175.2, "taker_buy_quote": 37.101064}, {"ts": 1767841320000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 1367.3, "quote_volume": 43.234026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841380000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841440000, "open": 0.03166, "high": 0.0317, "low": 0.03166, "close": 0.0317, "volume": 11114.0, "quote_volume": 352.22828, "trades": 19, "taker_buy_volume": 10432.4, "taker_buy_quote": 330.634304}, {"ts": 1767841500000, "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841560000, "open": 0.03174, "high": 0.03175, "low": 0.03174, "close": 0.03175, "volume": 3422.0, "quote_volume": 108.6305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841620000, "open": 0.03169, "high": 0.03169, "low": 0.03168, "close": 0.03168, "volume": 25690.3, "quote_volume": 813.969342, "trades": 7, "taker_buy_volume": 9514.3, "taker_buy_quote": 301.413024}, {"ts": 1767841680000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 9302.3, "quote_volume": 295.255002, "trades": 1, "taker_buy_volume": 9302.3, "taker_buy_quote": 295.255002}, {"ts": 1767841740000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841800000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841860000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 1348.8, "quote_volume": 42.837888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841920000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841980000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842040000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 6309.2, "quote_volume": 200.190916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842100000, "open": 0.03173, "high": 0.03173, "low": 0.03169, "close": 0.03169, "volume": 1088.3, "quote_volume": 34.506887, "trades": 2, "taker_buy_volume": 466.5, "taker_buy_quote": 14.802045}, {"ts": 1767842160000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842220000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842280000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 6952.7, "quote_volume": 220.817752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842340000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 224.3, "quote_volume": 7.112553, "trades": 1, "taker_buy_volume": 224.3, "taker_buy_quote": 7.112553}, {"ts": 1767842400000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842460000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842520000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842580000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842640000, "open": 0.03167, "high": 0.03169, "low": 0.03164, "close": 0.03169, "volume": 6512.9, "quote_volume": 206.293658, "trades": 8, "taker_buy_volume": 2559.1, "taker_buy_quote": 81.089328}, {"ts": 1767842700000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842760000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 989.3, "quote_volume": 31.321238, "trades": 1, "taker_buy_volume": 989.3, "taker_buy_quote": 31.321238}, {"ts": 1767842820000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842880000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842940000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 4757.5, "quote_volume": 150.194275, "trades": 2, "taker_buy_volume": 1590.1, "taker_buy_quote": 50.199457}, {"ts": 1767843000000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843060000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843120000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843180000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 1725.3, "quote_volume": 54.502227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843240000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843300000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843360000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843420000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 13800.0, "quote_volume": 436.632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843480000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843540000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843600000, "open": 0.03162, "high": 0.03162, "low": 0.03161, "close": 0.03161, "volume": 25534.7, "quote_volume": 807.215178, "trades": 5, "taker_buy_volume": 1185.6, "taker_buy_quote": 37.476816}, {"ts": 1767843660000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843720000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843780000, "open": 0.03148, "high": 0.03148, "low": 0.03136, "close": 0.03136, "volume": 110143.6, "quote_volume": 3460.015442, "trades": 24, "taker_buy_volume": 1655.0, "taker_buy_quote": 51.967}, {"ts": 1767843840000, "open": 0.03132, "high": 0.03138, "low": 0.03129, "close": 0.03138, "volume": 5445.9, "quote_volume": 170.580077, "trades": 21, "taker_buy_volume": 2769.7, "taker_buy_quote": 86.763409}, {"ts": 1767843900000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 1772.0, "quote_volume": 55.6408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843960000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844020000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844080000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844140000, "open": 0.03134, "high": 0.03134, "low": 0.03133, "close": 0.03133, "volume": 2235.8, "quote_volume": 70.060041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844200000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844260000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844320000, "open": 0.03139, "high": 0.03139, "low": 0.03138, "close": 0.03138, "volume": 11199.0, "quote_volume": 351.495205, "trades": 4, "taker_buy_volume": 393.8, "taker_buy_quote": 12.357444}, {"ts": 1767844380000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844440000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844500000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 1273.0, "quote_volume": 39.83217, "trades": 3, "taker_buy_volume": 1273.0, "taker_buy_quote": 39.83217}, {"ts": 1767844560000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844620000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844680000, "open": 0.0313, "high": 0.0313, "low": 0.03127, "close": 0.03127, "volume": 5313.5, "quote_volume": 166.213145, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 62.6}, {"ts": 1767844740000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 304.6, "quote_volume": 9.530934, "trades": 1, "taker_buy_volume": 304.6, "taker_buy_quote": 9.530934}, {"ts": 1767844800000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 1159.3, "quote_volume": 36.239718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844860000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844920000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 1800.0, "quote_volume": 56.358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844980000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845040000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845100000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845160000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845220000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845280000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845340000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845400000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 3839.5, "quote_volume": 120.214745, "trades": 1, "taker_buy_volume": 3839.5, "taker_buy_quote": 120.214745}, {"ts": 1767845460000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845520000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845580000, "open": 0.03131, "high": 0.03134, "low": 0.03131, "close": 0.03134, "volume": 1404.6, "quote_volume": 43.992516, "trades": 3, "taker_buy_volume": 1404.6, "taker_buy_quote": 43.992516}, {"ts": 1767845640000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 457.4, "quote_volume": 14.321194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845700000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845760000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845820000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845880000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845940000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846000000, "open": 0.03137, "high": 0.03138, "low": 0.03137, "close": 0.03138, "volume": 639.7, "quote_volume": 20.072169, "trades": 2, "taker_buy_volume": 639.7, "taker_buy_quote": 20.072169}, {"ts": 1767846060000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 199.9, "quote_volume": 6.272862, "trades": 1, "taker_buy_volume": 199.9, "taker_buy_quote": 6.272862}, {"ts": 1767846120000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 282.7, "quote_volume": 8.862645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846180000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846240000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846300000, "open": 0.03145, "high": 0.0315, "low": 0.03145, "close": 0.0315, "volume": 5196.9, "quote_volume": 163.543345, "trades": 13, "taker_buy_volume": 5196.9, "taker_buy_quote": 163.543345}, {"ts": 1767846360000, "open": 0.03157, "high": 0.03158, "low": 0.03157, "close": 0.03158, "volume": 3669.7, "quote_volume": 115.857452, "trades": 2, "taker_buy_volume": 3669.7, "taker_buy_quote": 115.857452}, {"ts": 1767846420000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 3746.7, "quote_volume": 118.245852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846480000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846540000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 6254.9, "quote_volume": 197.529742, "trades": 4, "taker_buy_volume": 6254.9, "taker_buy_quote": 197.529742}, {"ts": 1767846600000, "open": 0.03161, "high": 0.03161, "low": 0.03154, "close": 0.03154, "volume": 2828.8, "quote_volume": 89.297828, "trades": 10, "taker_buy_volume": 1106.8, "taker_buy_quote": 34.985948}, {"ts": 1767846660000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 221.7, "quote_volume": 6.992418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846720000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 11017.1, "quote_volume": 347.589505, "trades": 4, "taker_buy_volume": 11017.1, "taker_buy_quote": 347.589505}, {"ts": 1767846780000, "open": 0.03157, "high": 0.03158, "low": 0.03157, "close": 0.03158, "volume": 30027.1, "quote_volume": 947.992479, "trades": 6, "taker_buy_volume": 26333.9, "taker_buy_quote": 831.361223}, {"ts": 1767846840000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 332.0, "quote_volume": 10.48124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846900000, "open": 0.03161, "high": 0.03164, "low": 0.03161, "close": 0.03164, "volume": 83341.1, "quote_volume": 2636.145589, "trades": 42, "taker_buy_volume": 83341.1, "taker_buy_quote": 2636.145589}, {"ts": 1767846960000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 1078.7, "quote_volume": 34.08692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847020000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 331.4, "quote_volume": 10.465612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847080000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 1173.2, "quote_volume": 37.01446, "trades": 2, "taker_buy_volume": 1173.2, "taker_buy_quote": 37.01446}, {"ts": 1767847140000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847200000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847260000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847320000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 516.2, "quote_volume": 16.291272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847380000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847440000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847500000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847560000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 508.3, "quote_volume": 16.06228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847620000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847680000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847740000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847800000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847860000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847920000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847980000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848040000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 1222.9, "quote_volume": 38.582495, "trades": 1, "taker_buy_volume": 1222.9, "taker_buy_quote": 38.582495}, {"ts": 1767848100000, "open": 0.03152, "high": 0.03153, "low": 0.03152, "close": 0.03153, "volume": 5910.1, "quote_volume": 186.340901, "trades": 8, "taker_buy_volume": 5454.9, "taker_buy_quote": 171.992997}, {"ts": 1767848160000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 191.3, "quote_volume": 6.035515, "trades": 1, "taker_buy_volume": 191.3, "taker_buy_quote": 6.035515}, {"ts": 1767848220000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848280000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848340000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848400000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 408.5, "quote_volume": 12.920855, "trades": 3, "taker_buy_volume": 408.5, "taker_buy_quote": 12.920855}, {"ts": 1767848460000, "open": 0.03162, "high": 0.03162, "low": 0.03153, "close": 0.03153, "volume": 19380.8, "quote_volume": 611.397748, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848520000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 387.6, "quote_volume": 12.236532, "trades": 3, "taker_buy_volume": 193.8, "taker_buy_quote": 6.118266}, {"ts": 1767848580000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848640000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 424.5, "quote_volume": 13.426935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848700000, "open": 0.03165, "high": 0.03168, "low": 0.03165, "close": 0.03168, "volume": 833.0, "quote_volume": 26.373918, "trades": 2, "taker_buy_volume": 315.6, "taker_buy_quote": 9.998208}, {"ts": 1767848760000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848820000, "open": 0.0317, "high": 0.03173, "low": 0.0317, "close": 0.03173, "volume": 4040.8, "quote_volume": 128.1056, "trades": 5, "taker_buy_volume": 4040.8, "taker_buy_quote": 128.1056}, {"ts": 1767848880000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 160.0, "quote_volume": 5.0768, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 5.0768}, {"ts": 1767848940000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 1445.2, "quote_volume": 45.856196, "trades": 1, "taker_buy_volume": 1445.2, "taker_buy_quote": 45.856196}, {"ts": 1767849000000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849060000, "open": 0.03172, "high": 0.03173, "low": 0.03172, "close": 0.03173, "volume": 6342.7, "quote_volume": 201.232598, "trades": 4, "taker_buy_volume": 4215.4, "taker_buy_quote": 133.754642}, {"ts": 1767849120000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 4000.0, "quote_volume": 126.92, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849180000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849240000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 416.9, "quote_volume": 13.224068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849300000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 944.9, "quote_volume": 30.000575, "trades": 2, "taker_buy_volume": 944.9, "taker_buy_quote": 30.000575}, {"ts": 1767849360000, "open": 0.03172, "high": 0.03175, "low": 0.03172, "close": 0.03175, "volume": 880.5, "quote_volume": 27.942687, "trades": 3, "taker_buy_volume": 440.9, "taker_buy_quote": 13.998575}, {"ts": 1767849420000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 2000.0, "quote_volume": 63.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849480000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849540000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 281.9, "quote_volume": 8.955963, "trades": 1, "taker_buy_volume": 281.9, "taker_buy_quote": 8.955963}, {"ts": 1767849600000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849660000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849720000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849780000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849840000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849900000, "open": 0.03172, "high": 0.03172, "low": 0.0317, "close": 0.0317, "volume": 2843.9, "quote_volume": 90.198948, "trades": 5, "taker_buy_volume": 2365.9, "taker_buy_quote": 75.046348}, {"ts": 1767849960000, "open": 0.03165, "high": 0.03171, "low": 0.03165, "close": 0.03171, "volume": 7244.2, "quote_volume": 229.333992, "trades": 5, "taker_buy_volume": 917.7, "taker_buy_quote": 29.100267}, {"ts": 1767850020000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 493.9, "quote_volume": 15.666508, "trades": 2, "taker_buy_volume": 493.9, "taker_buy_quote": 15.666508}, {"ts": 1767850080000, "open": 0.03171, "high": 0.03175, "low": 0.03171, "close": 0.03175, "volume": 2277.8, "quote_volume": 72.23661, "trades": 4, "taker_buy_volume": 189.3, "taker_buy_quote": 6.010275}, {"ts": 1767850140000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850200000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850260000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850320000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850380000, "open": 0.03181, "high": 0.03182, "low": 0.03181, "close": 0.03182, "volume": 4249.0, "quote_volume": 135.192112, "trades": 3, "taker_buy_volume": 4249.0, "taker_buy_quote": 135.192112}, {"ts": 1767850440000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 371.6, "quote_volume": 11.824312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850500000, "open": 0.03186, "high": 0.03188, "low": 0.03186, "close": 0.03188, "volume": 37861.7, "quote_volume": 1206.76992, "trades": 14, "taker_buy_volume": 36144.2, "taker_buy_quote": 1152.05037}, {"ts": 1767850560000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850620000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 200.0, "quote_volume": 6.368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850680000, "open": 0.03184, "high": 0.03189, "low": 0.03184, "close": 0.03189, "volume": 10905.0, "quote_volume": 347.359873, "trades": 9, "taker_buy_volume": 1012.2, "taker_buy_quote": 32.276101}, {"ts": 1767850740000, "open": 0.03189, "high": 0.03189, "low": 0.03189, "close": 0.03189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850800000, "open": 0.03189, "high": 0.03189, "low": 0.03189, "close": 0.03189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850860000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 1800.0, "quote_volume": 57.438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850920000, "open": 0.03189, "high": 0.03189, "low": 0.03184, "close": 0.03184, "volume": 3399.1, "quote_volume": 108.251624, "trades": 2, "taker_buy_volume": 485.6, "taker_buy_quote": 15.485784}, {"ts": 1767850980000, "open": 0.03179, "high": 0.03179, "low": 0.03173, "close": 0.03173, "volume": 20578.4, "quote_volume": 654.024705, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851040000, "open": 0.03177, "high": 0.0318, "low": 0.03177, "close": 0.0318, "volume": 45213.0, "quote_volume": 1437.064339, "trades": 13, "taker_buy_volume": 45213.0, "taker_buy_quote": 1437.064339}, {"ts": 1767851100000, "open": 0.03179, "high": 0.03181, "low": 0.03179, "close": 0.0318, "volume": 21475.7, "quote_volume": 683.022317, "trades": 8, "taker_buy_volume": 21011.4, "taker_buy_quote": 668.257577}, {"ts": 1767851160000, "open": 0.03177, "high": 0.03177, "low": 0.0317, "close": 0.0317, "volume": 149047.9, "quote_volume": 4729.172448, "trades": 14, "taker_buy_volume": 5405.0, "taker_buy_quote": 171.375271}, {"ts": 1767851220000, "open": 0.03171, "high": 0.03172, "low": 0.03164, "close": 0.03164, "volume": 6365.1, "quote_volume": 201.542851, "trades": 7, "taker_buy_volume": 1814.2, "taker_buy_quote": 57.503655}, {"ts": 1767851280000, "open": 0.03169, "high": 0.03169, "low": 0.03164, "close": 0.03164, "volume": 14465.0, "quote_volume": 457.74028, "trades": 4, "taker_buy_volume": 1128.0, "taker_buy_quote": 35.74632}, {"ts": 1767851340000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 1704.4, "quote_volume": 53.927216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851400000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 2421.4, "quote_volume": 76.709952, "trades": 2, "taker_buy_volume": 2421.4, "taker_buy_quote": 76.709952}, {"ts": 1767851460000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 6324.2, "quote_volume": 200.224172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851520000, "open": 0.03162, "high": 0.03162, "low": 0.03157, "close": 0.03157, "volume": 10059.1, "quote_volume": 318.009754, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851580000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851640000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851700000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 2209.0, "quote_volume": 69.73813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851760000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851820000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851880000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 2418.0, "quote_volume": 76.31208, "trades": 1, "taker_buy_volume": 2418.0, "taker_buy_quote": 76.31208}, {"ts": 1767851940000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 611.9, "quote_volume": 19.317683, "trades": 2, "taker_buy_volume": 611.9, "taker_buy_quote": 19.317683}, {"ts": 1767852000000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852060000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852120000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852180000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852240000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 7701.7, "quote_volume": 243.142669, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852300000, "open": 0.03147, "high": 0.03147, "low": 0.0314, "close": 0.03142, "volume": 51432.4, "quote_volume": 1617.1722, "trades": 12, "taker_buy_volume": 643.5, "taker_buy_quote": 20.21877}, {"ts": 1767852360000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852420000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 181.0, "quote_volume": 5.69064, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 5.69064}, {"ts": 1767852480000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852540000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 3746.7, "quote_volume": 117.796248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852600000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 13358.7, "quote_volume": 419.997528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852660000, "open": 0.03139, "high": 0.03139, "low": 0.03131, "close": 0.03131, "volume": 24571.3, "quote_volume": 769.869611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852720000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852780000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852840000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852900000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852960000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853020000, "open": 0.03131, "high": 0.03131, "low": 0.03118, "close": 0.03126, "volume": 44556.8, "quote_volume": 1392.030792, "trades": 26, "taker_buy_volume": 4452.4, "taker_buy_quote": 138.979296}, {"ts": 1767853080000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 387.5, "quote_volume": 12.1055, "trades": 2, "taker_buy_volume": 387.5, "taker_buy_quote": 12.1055}, {"ts": 1767853140000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 829.9, "quote_volume": 25.917777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853200000, "open": 0.03132, "high": 0.03133, "low": 0.03132, "close": 0.03133, "volume": 4051.3, "quote_volume": 126.895301, "trades": 3, "taker_buy_volume": 4051.3, "taker_buy_quote": 126.895301}, {"ts": 1767853260000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853320000, "open": 0.03131, "high": 0.03131, "low": 0.03128, "close": 0.03128, "volume": 2429.4, "quote_volume": 76.053978, "trades": 6, "taker_buy_volume": 1313.8, "taker_buy_quote": 41.135078}, {"ts": 1767853380000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 3200.0, "quote_volume": 99.904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853440000, "open": 0.03121, "high": 0.03121, "low": 0.0312, "close": 0.0312, "volume": 5110.3, "quote_volume": 159.454572, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853500000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 408.0, "quote_volume": 12.72552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853560000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 527.1, "quote_volume": 16.434978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853620000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 1292.0, "quote_volume": 40.27164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853680000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853740000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853800000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853860000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853920000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853980000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854040000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 462.4, "quote_volume": 14.408384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854100000, "open": 0.03113, "high": 0.03113, "low": 0.03112, "close": 0.03112, "volume": 1531.6, "quote_volume": 47.673708, "trades": 3, "taker_buy_volume": 1031.6, "taker_buy_quote": 32.113708}, {"ts": 1767854160000, "open": 0.03111, "high": 0.03111, "low": 0.03109, "close": 0.0311, "volume": 3445.6, "quote_volume": 107.15529, "trades": 6, "taker_buy_volume": 1534.2, "taker_buy_quote": 47.719413}, {"ts": 1767854220000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 314.4, "quote_volume": 9.806136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854280000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854340000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854400000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854460000, "open": 0.0312, "high": 0.03121, "low": 0.0312, "close": 0.03121, "volume": 5420.2, "quote_volume": 169.151487, "trades": 4, "taker_buy_volume": 1295.5, "taker_buy_quote": 40.4196}, {"ts": 1767854520000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 3702.3, "quote_volume": 115.585806, "trades": 3, "taker_buy_volume": 3702.3, "taker_buy_quote": 115.585806}, {"ts": 1767854580000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 506.5, "quote_volume": 15.81293, "trades": 1, "taker_buy_volume": 506.5, "taker_buy_quote": 15.81293}, {"ts": 1767854640000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 465.0, "quote_volume": 14.51265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854700000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 192.2, "quote_volume": 5.998562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854760000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854820000, "open": 0.03119, "high": 0.0312, "low": 0.03119, "close": 0.0312, "volume": 1513.7, "quote_volume": 47.224228, "trades": 2, "taker_buy_volume": 1513.7, "taker_buy_quote": 47.224228}, {"ts": 1767854880000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854940000, "open": 0.03113, "high": 0.03113, "low": 0.03111, "close": 0.03111, "volume": 28051.0, "quote_volume": 872.752467, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855000000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 4187.1, "quote_volume": 130.093197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855060000, "open": 0.03104, "high": 0.03112, "low": 0.03104, "close": 0.03112, "volume": 26000.1, "quote_volume": 808.941642, "trades": 7, "taker_buy_volume": 23984.4, "taker_buy_quote": 746.334}, {"ts": 1767855120000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 219.3, "quote_volume": 6.813651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855180000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855240000, "open": 0.031, "high": 0.031, "low": 0.03097, "close": 0.03099, "volume": 3351.3, "quote_volume": 103.829673, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855300000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855360000, "open": 0.03096, "high": 0.03097, "low": 0.03089, "close": 0.03092, "volume": 81726.2, "quote_volume": 2528.483404, "trades": 40, "taker_buy_volume": 20673.4, "taker_buy_quote": 639.3127}, {"ts": 1767855420000, "open": 0.03087, "high": 0.03089, "low": 0.03086, "close": 0.03087, "volume": 15560.6, "quote_volume": 480.35014, "trades": 16, "taker_buy_volume": 413.4, "taker_buy_quote": 12.769926}, {"ts": 1767855480000, "open": 0.0309, "high": 0.0309, "low": 0.03087, "close": 0.03088, "volume": 9015.4, "quote_volume": 278.404877, "trades": 8, "taker_buy_volume": 9015.4, "taker_buy_quote": 278.404877}, {"ts": 1767855540000, "open": 0.03082, "high": 0.03082, "low": 0.03076, "close": 0.03078, "volume": 48465.6, "quote_volume": 1492.423687, "trades": 17, "taker_buy_volume": 4107.3, "taker_buy_quote": 126.457839}, {"ts": 1767855600000, "open": 0.03085, "high": 0.03088, "low": 0.03085, "close": 0.03088, "volume": 3050.6, "quote_volume": 94.178108, "trades": 2, "taker_buy_volume": 2236.6, "taker_buy_quote": 69.066208}, {"ts": 1767855660000, "open": 0.03074, "high": 0.03074, "low": 0.03058, "close": 0.03058, "volume": 113755.4, "quote_volume": 3491.074105, "trades": 38, "taker_buy_volume": 53846.4, "taker_buy_quote": 1653.458496}, {"ts": 1767855720000, "open": 0.03066, "high": 0.03079, "low": 0.03066, "close": 0.03077, "volume": 6028.6, "quote_volume": 185.14554, "trades": 12, "taker_buy_volume": 1616.8, "taker_buy_quote": 49.755772}, {"ts": 1767855780000, "open": 0.03081, "high": 0.03081, "low": 0.03073, "close": 0.03073, "volume": 5052.1, "quote_volume": 155.395033, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.458}, {"ts": 1767855840000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03075, "volume": 4958.1, "quote_volume": 152.499042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855900000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855960000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03074, "volume": 101080.5, "quote_volume": 3107.717902, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856020000, "open": 0.03068, "high": 0.03082, "low": 0.03068, "close": 0.0308, "volume": 6744.8, "quote_volume": 207.476601, "trades": 12, "taker_buy_volume": 5267.8, "taker_buy_quote": 162.162241}, {"ts": 1767856080000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856140000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856200000, "open": 0.03082, "high": 0.03087, "low": 0.03082, "close": 0.03087, "volume": 21345.7, "quote_volume": 658.487119, "trades": 17, "taker_buy_volume": 16763.0, "taker_buy_quote": 517.234065}, {"ts": 1767856260000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 194.9, "quote_volume": 6.012665, "trades": 1, "taker_buy_volume": 194.9, "taker_buy_quote": 6.012665}, {"ts": 1767856320000, "open": 0.03084, "high": 0.03087, "low": 0.03084, "close": 0.03087, "volume": 49170.0, "quote_volume": 1517.853228, "trades": 2, "taker_buy_volume": 49170.0, "taker_buy_quote": 1517.853228}, {"ts": 1767856380000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 314.8, "quote_volume": 9.730468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856440000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856500000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856560000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 3231.3, "quote_volume": 100.008735, "trades": 1, "taker_buy_volume": 3231.3, "taker_buy_quote": 100.008735}, {"ts": 1767856620000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 1139.9, "quote_volume": 35.302703, "trades": 2, "taker_buy_volume": 1139.9, "taker_buy_quote": 35.302703}, {"ts": 1767856680000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856740000, "open": 0.03099, "high": 0.03105, "low": 0.03099, "close": 0.03103, "volume": 24758.4, "quote_volume": 768.350178, "trades": 8, "taker_buy_volume": 24270.2, "taker_buy_quote": 753.22086}, {"ts": 1767856800000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856860000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856920000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856980000, "open": 0.03107, "high": 0.03117, "low": 0.03107, "close": 0.03113, "volume": 116335.4, "quote_volume": 3622.624831, "trades": 32, "taker_buy_volume": 95007.7, "taker_buy_quote": 2958.87898}, {"ts": 1767857040000, "open": 0.03113, "high": 0.03116, "low": 0.03113, "close": 0.03114, "volume": 15049.7, "quote_volume": 468.698257, "trades": 5, "taker_buy_volume": 613.3, "taker_buy_quote": 19.092029}, {"ts": 1767857100000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857160000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857220000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 6846.8, "quote_volume": 213.483224, "trades": 2, "taker_buy_volume": 6846.8, "taker_buy_quote": 213.483224}, {"ts": 1767857280000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857340000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 4312.4, "quote_volume": 134.54688, "trades": 7, "taker_buy_volume": 4312.4, "taker_buy_quote": 134.54688}, {"ts": 1767857400000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 6768.2, "quote_volume": 211.303204, "trades": 3, "taker_buy_volume": 6768.2, "taker_buy_quote": 211.303204}, {"ts": 1767857460000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857520000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 1584.1, "quote_volume": 49.439761, "trades": 1, "taker_buy_volume": 1584.1, "taker_buy_quote": 49.439761}, {"ts": 1767857580000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857640000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 338.6, "quote_volume": 10.577864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857700000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857760000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 4541.7, "quote_volume": 142.064376, "trades": 6, "taker_buy_volume": 3696.9, "taker_buy_quote": 115.639032}, {"ts": 1767857820000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857880000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857940000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858000000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 7328.8, "quote_volume": 228.805136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858060000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858120000, "open": 0.03124, "high": 0.03126, "low": 0.03124, "close": 0.03126, "volume": 6943.8, "quote_volume": 216.999246, "trades": 4, "taker_buy_volume": 3746.7, "taker_buy_quote": 117.121842}, {"ts": 1767858180000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858240000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858300000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 440.5, "quote_volume": 13.739195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858360000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 448.4, "quote_volume": 13.999048, "trades": 1, "taker_buy_volume": 448.4, "taker_buy_quote": 13.999048}, {"ts": 1767858420000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858480000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858540000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858600000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 6405.9, "quote_volume": 200.248434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858660000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858720000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858780000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858840000, "open": 0.03127, "high": 0.03129, "low": 0.03127, "close": 0.03128, "volume": 13122.1, "quote_volume": 410.519076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858900000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858960000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 1028.9, "quote_volume": 32.225148, "trades": 1, "taker_buy_volume": 1028.9, "taker_buy_quote": 32.225148}, {"ts": 1767859020000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 8734.2, "quote_volume": 273.205776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859080000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 298.1, "quote_volume": 9.33053, "trades": 2, "taker_buy_volume": 298.1, "taker_buy_quote": 9.33053}, {"ts": 1767859140000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859200000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 811.6, "quote_volume": 25.370616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859260000, "open": 0.03129, "high": 0.03129, "low": 0.03125, "close": 0.03125, "volume": 12427.0, "quote_volume": 388.678824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859320000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 382.8, "quote_volume": 11.951016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859380000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859440000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859500000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859560000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859620000, "open": 0.03126, "high": 0.03129, "low": 0.03126, "close": 0.03127, "volume": 27190.1, "quote_volume": 850.421145, "trades": 9, "taker_buy_volume": 27190.1, "taker_buy_quote": 850.421145}, {"ts": 1767859680000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 6401.5, "quote_volume": 200.302935, "trades": 1, "taker_buy_volume": 6401.5, "taker_buy_quote": 200.302935}, {"ts": 1767859740000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859800000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 175.0, "quote_volume": 5.4705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859860000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859920000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859980000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860040000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 372.9, "quote_volume": 11.664312, "trades": 1, "taker_buy_volume": 372.9, "taker_buy_quote": 11.664312}, {"ts": 1767860100000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860160000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 860.0, "quote_volume": 26.9008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860220000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 2163.9, "quote_volume": 67.773348, "trades": 1, "taker_buy_volume": 2163.9, "taker_buy_quote": 67.773348}, {"ts": 1767860280000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860340000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860400000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860460000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860520000, "open": 0.03124, "high": 0.03124, "low": 0.03122, "close": 0.03122, "volume": 2114.7, "quote_volume": 66.04242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860580000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860640000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860700000, "open": 0.0313, "high": 0.03133, "low": 0.0313, "close": 0.03133, "volume": 3833.9, "quote_volume": 120.07775, "trades": 3, "taker_buy_volume": 2556.0, "taker_buy_quote": 80.07948}, {"ts": 1767860760000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 219.5, "quote_volume": 6.872545, "trades": 1, "taker_buy_volume": 219.5, "taker_buy_quote": 6.872545}, {"ts": 1767860820000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 1826.9, "quote_volume": 57.255046, "trades": 1, "taker_buy_volume": 1826.9, "taker_buy_quote": 57.255046}, {"ts": 1767860880000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860940000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861000000, "open": 0.03126, "high": 0.03134, "low": 0.03126, "close": 0.03131, "volume": 1664.5, "quote_volume": 52.116426, "trades": 3, "taker_buy_volume": 319.2, "taker_buy_quote": 10.003728}, {"ts": 1767861060000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 862.5, "quote_volume": 26.9445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861120000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861180000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 3205.6, "quote_volume": 100.01472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861240000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 368.8, "quote_volume": 11.495496, "trades": 1, "taker_buy_volume": 368.8, "taker_buy_quote": 11.495496}, {"ts": 1767861300000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861360000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861420000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861480000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861540000, "open": 0.0311, "high": 0.0311, "low": 0.03107, "close": 0.03107, "volume": 7984.7, "quote_volume": 248.172292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861600000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 941.5, "quote_volume": 29.26182, "trades": 2, "taker_buy_volume": 941.5, "taker_buy_quote": 29.26182}, {"ts": 1767861660000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861720000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861780000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861840000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 650.3, "quote_volume": 20.211324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861900000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861960000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862020000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862080000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862140000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862200000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 7598.4, "quote_volume": 235.702368, "trades": 12, "taker_buy_volume": 6637.5, "taker_buy_quote": 205.89525}, {"ts": 1767862260000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 1106.8, "quote_volume": 34.299732, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862320000, "open": 0.03099, "high": 0.031, "low": 0.03095, "close": 0.03095, "volume": 270085.3, "quote_volume": 8370.182741, "trades": 130, "taker_buy_volume": 189851.7, "taker_buy_quote": 5883.872729}, {"ts": 1767862380000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862440000, "open": 0.03093, "high": 0.03095, "low": 0.03093, "close": 0.03095, "volume": 8575.7, "quote_volume": 265.254125, "trades": 5, "taker_buy_volume": 8575.7, "taker_buy_quote": 265.254125}, {"ts": 1767862500000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 300.6, "quote_volume": 9.300564, "trades": 1, "taker_buy_volume": 300.6, "taker_buy_quote": 9.300564}, {"ts": 1767862560000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862620000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 4085.2, "quote_volume": 126.150976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862680000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862740000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862800000, "open": 0.0309, "high": 0.03093, "low": 0.0309, "close": 0.03093, "volume": 11973.8, "quote_volume": 369.999231, "trades": 4, "taker_buy_volume": 11973.8, "taker_buy_quote": 369.999231}, {"ts": 1767862860000, "open": 0.03093, "high": 0.03097, "low": 0.03093, "close": 0.03097, "volume": 2159.8, "quote_volume": 66.853894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862920000, "open": 0.03095, "high": 0.03095, "low": 0.03094, "close": 0.03094, "volume": 1519.0, "quote_volume": 47.003912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862980000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 1274.9, "quote_volume": 39.445406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863040000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.031, "volume": 9811.7, "quote_volume": 304.216299, "trades": 7, "taker_buy_volume": 7644.6, "taker_buy_quote": 237.059046}, {"ts": 1767863100000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 1062.9, "quote_volume": 32.928642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863160000, "open": 0.03097, "high": 0.03102, "low": 0.03097, "close": 0.03102, "volume": 1287.2, "quote_volume": 39.884279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863220000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 1400.2, "quote_volume": 43.4062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863280000, "open": 0.03102, "high": 0.03102, "low": 0.03099, "close": 0.03099, "volume": 19071.7, "quote_volume": 591.123922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863340000, "open": 0.031, "high": 0.03101, "low": 0.031, "close": 0.03101, "volume": 1715.6, "quote_volume": 53.193898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863400000, "open": 0.03102, "high": 0.03104, "low": 0.03101, "close": 0.03101, "volume": 4722.2, "quote_volume": 146.473165, "trades": 6, "taker_buy_volume": 477.0, "taker_buy_quote": 14.80608}, {"ts": 1767863460000, "open": 0.03101, "high": 0.03101, "low": 0.03097, "close": 0.03097, "volume": 2384.2, "quote_volume": 73.91545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863520000, "open": 0.03096, "high": 0.03101, "low": 0.03096, "close": 0.03101, "volume": 1370.8, "quote_volume": 42.467463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863580000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.03098, "volume": 8051.3, "quote_volume": 249.639145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863640000, "open": 0.03099, "high": 0.031, "low": 0.03097, "close": 0.03097, "volume": 7953.8, "quote_volume": 246.536779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863700000, "open": 0.03094, "high": 0.03094, "low": 0.0309, "close": 0.0309, "volume": 1682.6, "quote_volume": 52.02268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863760000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 904.0, "quote_volume": 27.96072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863820000, "open": 0.03089, "high": 0.03091, "low": 0.03086, "close": 0.03086, "volume": 77216.2, "quote_volume": 2386.379017, "trades": 13, "taker_buy_volume": 37425.3, "taker_buy_quote": 1156.791671}, {"ts": 1767863880000, "open": 0.03089, "high": 0.03089, "low": 0.03081, "close": 0.03081, "volume": 10811.3, "quote_volume": 333.522797, "trades": 14, "taker_buy_volume": 1417.6, "taker_buy_quote": 43.789664}, {"ts": 1767863940000, "open": 0.03081, "high": 0.03086, "low": 0.03079, "close": 0.03082, "volume": 132831.2, "quote_volume": 4095.933784, "trades": 24, "taker_buy_volume": 116315.5, "taker_buy_quote": 3586.689777}, {"ts": 1767864000000, "open": 0.0308, "high": 0.0308, "low": 0.03079, "close": 0.0308, "volume": 3366.1, "quote_volume": 103.672144, "trades": 10, "taker_buy_volume": 660.6, "taker_buy_quote": 20.34648}, {"ts": 1767864060000, "open": 0.03078, "high": 0.03078, "low": 0.03077, "close": 0.03077, "volume": 1265.5, "quote_volume": 38.944118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864120000, "open": 0.03077, "high": 0.0308, "low": 0.03075, "close": 0.03075, "volume": 3275.3, "quote_volume": 100.816054, "trades": 4, "taker_buy_volume": 1733.7, "taker_buy_quote": 53.39796}, {"ts": 1767864180000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864240000, "open": 0.03073, "high": 0.03074, "low": 0.03069, "close": 0.03074, "volume": 343744.2, "quote_volume": 10550.657052, "trades": 31, "taker_buy_volume": 194021.8, "taker_buy_quote": 5954.619042}, {"ts": 1767864300000, "open": 0.03071, "high": 0.03074, "low": 0.03071, "close": 0.03073, "volume": 2699.2, "quote_volume": 82.956234, "trades": 8, "taker_buy_volume": 336.2, "taker_buy_quote": 10.334788}, {"ts": 1767864360000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 5380.0, "quote_volume": 165.311067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864420000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864480000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864540000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 2000.0, "quote_volume": 61.32, "trades": 4, "taker_buy_volume": 1733.6, "taker_buy_quote": 53.152176}, {"ts": 1767864600000, "open": 0.03068, "high": 0.03071, "low": 0.03067, "close": 0.03068, "volume": 28427.5, "quote_volume": 872.561785, "trades": 11, "taker_buy_volume": 28427.5, "taker_buy_quote": 872.561785}, {"ts": 1767864660000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 592.9, "quote_volume": 18.178314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864720000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 1254.2, "quote_volume": 38.466314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864780000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864840000, "open": 0.03074, "high": 0.03076, "low": 0.03074, "close": 0.03076, "volume": 1806.7, "quote_volume": 55.54575, "trades": 2, "taker_buy_volume": 1806.7, "taker_buy_quote": 55.54575}, {"ts": 1767864900000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 1760.5, "quote_volume": 54.135375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864960000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 530.8, "quote_volume": 16.3221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865020000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 1500.0, "quote_volume": 46.095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865080000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865140000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865200000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 201.4, "quote_volume": 6.18298, "trades": 1, "taker_buy_volume": 201.4, "taker_buy_quote": 6.18298}, {"ts": 1767865260000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865320000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865380000, "open": 0.03071, "high": 0.03072, "low": 0.03069, "close": 0.03072, "volume": 19583.6, "quote_volume": 601.398485, "trades": 8, "taker_buy_volume": 15498.4, "taker_buy_quote": 476.023697}, {"ts": 1767865440000, "open": 0.03072, "high": 0.03073, "low": 0.0307, "close": 0.0307, "volume": 10268.9, "quote_volume": 315.500929, "trades": 4, "taker_buy_volume": 9918.9, "taker_buy_quote": 304.755929}, {"ts": 1767865500000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 390.5, "quote_volume": 11.99616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865560000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 1416.0, "quote_volume": 43.48536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865620000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865680000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865740000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865800000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 15251.0, "quote_volume": 469.88331, "trades": 2, "taker_buy_volume": 15251.0, "taker_buy_quote": 469.88331}, {"ts": 1767865860000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865920000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 384.9, "quote_volume": 11.843373, "trades": 2, "taker_buy_volume": 384.9, "taker_buy_quote": 11.843373}, {"ts": 1767865980000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866040000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 489.9, "quote_volume": 15.054627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866100000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 325.5, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866160000, "open": 0.0307, "high": 0.0307, "low": 0.03067, "close": 0.03067, "volume": 4118.2, "quote_volume": 126.380159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866220000, "open": 0.03063, "high": 0.03063, "low": 0.03062, "close": 0.03062, "volume": 500.0, "quote_volume": 15.31272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866280000, "open": 0.03059, "high": 0.03063, "low": 0.03057, "close": 0.03063, "volume": 6929.5, "quote_volume": 211.983499, "trades": 6, "taker_buy_volume": 3550.9, "taker_buy_quote": 108.674067}, {"ts": 1767866340000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 696.3, "quote_volume": 21.299817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866400000, "open": 0.03063, "high": 0.03063, "low": 0.03055, "close": 0.03059, "volume": 15666.2, "quote_volume": 479.070522, "trades": 9, "taker_buy_volume": 14708.1, "taker_buy_quote": 449.800567}, {"ts": 1767866460000, "open": 0.03057, "high": 0.03057, "low": 0.03052, "close": 0.03053, "volume": 28386.8, "quote_volume": 867.155368, "trades": 15, "taker_buy_volume": 13944.9, "taker_buy_quote": 425.666485}, {"ts": 1767866520000, "open": 0.03049, "high": 0.03049, "low": 0.03046, "close": 0.03049, "volume": 8604.4, "quote_volume": 262.176629, "trades": 12, "taker_buy_volume": 559.6, "taker_buy_quote": 17.059539}, {"ts": 1767866580000, "open": 0.03043, "high": 0.03043, "low": 0.03042, "close": 0.03042, "volume": 451.6, "quote_volume": 13.740216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866640000, "open": 0.03051, "high": 0.03051, "low": 0.03049, "close": 0.03049, "volume": 956.0, "quote_volume": 29.155722, "trades": 2, "taker_buy_volume": 364.1, "taker_buy_quote": 11.108691}, {"ts": 1767866700000, "open": 0.03052, "high": 0.03058, "low": 0.03052, "close": 0.03058, "volume": 4805.7, "quote_volume": 146.78993, "trades": 3, "taker_buy_volume": 1908.5, "taker_buy_quote": 58.309442}, {"ts": 1767866760000, "open": 0.03058, "high": 0.03058, "low": 0.03057, "close": 0.03057, "volume": 2852.1, "quote_volume": 87.211062, "trades": 3, "taker_buy_volume": 2236.5, "taker_buy_quote": 68.39217}, {"ts": 1767866820000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 374.1, "quote_volume": 11.432496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866880000, "open": 0.03062, "high": 0.03062, "low": 0.03058, "close": 0.03058, "volume": 14032.5, "quote_volume": 429.525282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866940000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867000000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867060000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867120000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 4880.7, "quote_volume": 149.154192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867180000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867240000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867300000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 597.0, "quote_volume": 18.2682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867360000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867420000, "open": 0.03062, "high": 0.03067, "low": 0.03062, "close": 0.03067, "volume": 10389.7, "quote_volume": 318.410938, "trades": 5, "taker_buy_volume": 5982.6, "taker_buy_quote": 183.426516}, {"ts": 1767867480000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 3257.2, "quote_volume": 99.99604, "trades": 1, "taker_buy_volume": 3257.2, "taker_buy_quote": 99.99604}, {"ts": 1767867540000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 2031.3, "quote_volume": 62.462475, "trades": 1, "taker_buy_volume": 2031.3, "taker_buy_quote": 62.462475}, {"ts": 1767867600000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 165.2, "quote_volume": 5.074944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867660000, "open": 0.03078, "high": 0.03078, "low": 0.03068, "close": 0.03068, "volume": 76792.5, "quote_volume": 2358.937237, "trades": 17, "taker_buy_volume": 1326.7, "taker_buy_quote": 40.835826}, {"ts": 1767867720000, "open": 0.03069, "high": 0.03069, "low": 0.03067, "close": 0.03067, "volume": 27658.3, "quote_volume": 848.538541, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867780000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 325.5, "quote_volume": 10.002615, "trades": 1, "taker_buy_volume": 325.5, "taker_buy_quote": 10.002615}, {"ts": 1767867840000, "open": 0.03078, "high": 0.03082, "low": 0.03078, "close": 0.03082, "volume": 14344.2, "quote_volume": 441.870796, "trades": 14, "taker_buy_volume": 12293.7, "taker_buy_quote": 378.735901}, {"ts": 1767867900000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867960000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 177.5, "quote_volume": 5.479425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868020000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 8150.3, "quote_volume": 251.239453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868080000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868140000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868200000, "open": 0.03084, "high": 0.03086, "low": 0.03084, "close": 0.03085, "volume": 10270.2, "quote_volume": 316.847487, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868260000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868320000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868380000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 16207.4, "quote_volume": 499.99829, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868440000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 324.0, "quote_volume": 10.00188, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 10.00188}, {"ts": 1767868500000, "open": 0.0309, "high": 0.03091, "low": 0.03089, "close": 0.03091, "volume": 9014.8, "quote_volume": 278.524772, "trades": 10, "taker_buy_volume": 1188.0, "taker_buy_quote": 36.7092}, {"ts": 1767868560000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 4417.0, "quote_volume": 136.4853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868620000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868680000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868740000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 1750.9, "quote_volume": 53.980247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868800000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868860000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868920000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868980000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869040000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 662.6, "quote_volume": 20.427958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869100000, "open": 0.03085, "high": 0.03087, "low": 0.03085, "close": 0.03086, "volume": 2187.3, "quote_volume": 67.507833, "trades": 5, "taker_buy_volume": 1367.3, "taker_buy_quote": 42.208551}, {"ts": 1767869160000, "open": 0.03087, "high": 0.03088, "low": 0.03087, "close": 0.03088, "volume": 792.6, "quote_volume": 24.471147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869220000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 469.6, "quote_volume": 14.491856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869280000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 722.8, "quote_volume": 22.276696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869340000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 550.3, "quote_volume": 16.971252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869400000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 808.9, "quote_volume": 24.954565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869460000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 1520.2, "quote_volume": 46.89817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869520000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 1188.5, "quote_volume": 36.665225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869580000, "open": 0.03087, "high": 0.03087, "low": 0.03086, "close": 0.03086, "volume": 539.0, "quote_volume": 16.636604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869640000, "open": 0.03086, "high": 0.03091, "low": 0.03086, "close": 0.03091, "volume": 6764.5, "quote_volume": 209.07642, "trades": 2, "taker_buy_volume": 6479.0, "taker_buy_quote": 200.26589}, {"ts": 1767869700000, "open": 0.03089, "high": 0.03095, "low": 0.03088, "close": 0.03095, "volume": 13112.8, "quote_volume": 405.417598, "trades": 22, "taker_buy_volume": 12574.5, "taker_buy_quote": 388.792706}, {"ts": 1767869760000, "open": 0.03092, "high": 0.03095, "low": 0.03091, "close": 0.03095, "volume": 860.2, "quote_volume": 26.61112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869820000, "open": 0.03097, "high": 0.03097, "low": 0.03095, "close": 0.03096, "volume": 2615.2, "quote_volume": 80.970391, "trades": 5, "taker_buy_volume": 1442.1, "taker_buy_quote": 44.647416}, {"ts": 1767869880000, "open": 0.03095, "high": 0.03095, "low": 0.03092, "close": 0.03092, "volume": 632.1, "quote_volume": 19.553916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869940000, "open": 0.03091, "high": 0.03092, "low": 0.03091, "close": 0.03092, "volume": 583.9, "quote_volume": 18.051648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870000000, "open": 0.03091, "high": 0.03093, "low": 0.03091, "close": 0.03093, "volume": 483.5, "quote_volume": 14.949155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870060000, "open": 0.03092, "high": 0.03092, "low": 0.0309, "close": 0.0309, "volume": 518.3, "quote_volume": 16.020032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870120000, "open": 0.0309, "high": 0.03093, "low": 0.0309, "close": 0.03091, "volume": 5509.0, "quote_volume": 170.24934, "trades": 8, "taker_buy_volume": 635.1, "taker_buy_quote": 19.643643}, {"ts": 1767870180000, "open": 0.03093, "high": 0.03093, "low": 0.03092, "close": 0.03092, "volume": 530.1, "quote_volume": 16.393349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870240000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 283.5, "quote_volume": 8.768655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870300000, "open": 0.03089, "high": 0.03089, "low": 0.03077, "close": 0.03077, "volume": 5998.7, "quote_volume": 184.995281, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870360000, "open": 0.03079, "high": 0.03079, "low": 0.03078, "close": 0.03078, "volume": 488.3, "quote_volume": 15.032132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870420000, "open": 0.03075, "high": 0.0308, "low": 0.03075, "close": 0.03076, "volume": 11491.9, "quote_volume": 353.858616, "trades": 5, "taker_buy_volume": 10897.0, "taker_buy_quote": 335.562552}, {"ts": 1767870480000, "open": 0.03077, "high": 0.03077, "low": 0.03072, "close": 0.03072, "volume": 1342.2, "quote_volume": 41.277435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870540000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 586.5, "quote_volume": 18.02003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870600000, "open": 0.03073, "high": 0.03078, "low": 0.03073, "close": 0.03078, "volume": 1820.0, "quote_volume": 55.96813, "trades": 4, "taker_buy_volume": 1320.5, "taker_buy_quote": 40.605375}, {"ts": 1767870660000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 491.2, "quote_volume": 15.114224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870720000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03075, "volume": 539.9, "quote_volume": 16.604819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870780000, "open": 0.03074, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 2340.0, "quote_volume": 71.946903, "trades": 8, "taker_buy_volume": 1384.9, "taker_buy_quote": 42.585675}, {"ts": 1767870840000, "open": 0.03073, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 959.2, "quote_volume": 29.485184, "trades": 3, "taker_buy_volume": 448.4, "taker_buy_quote": 13.7883}, {"ts": 1767870900000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 494.7, "quote_volume": 15.207078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870960000, "open": 0.03077, "high": 0.03079, "low": 0.03077, "close": 0.03079, "volume": 448.6, "quote_volume": 13.807616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871020000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 287.0, "quote_volume": 8.82525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871080000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 466.2, "quote_volume": 14.324347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871140000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 269.4, "quote_volume": 8.275968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871200000, "open": 0.0307, "high": 0.0307, "low": 0.03058, "close": 0.03058, "volume": 87250.4, "quote_volume": 2675.459608, "trades": 34, "taker_buy_volume": 9964.1, "taker_buy_quote": 305.588936}, {"ts": 1767871260000, "open": 0.03061, "high": 0.03061, "low": 0.03056, "close": 0.03058, "volume": 10288.2, "quote_volume": 314.52314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871320000, "open": 0.0306, "high": 0.0306, "low": 0.03059, "close": 0.03059, "volume": 783.6, "quote_volume": 23.972928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871380000, "open": 0.0306, "high": 0.0306, "low": 0.03057, "close": 0.03057, "volume": 516.0, "quote_volume": 15.781986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871440000, "open": 0.03056, "high": 0.03056, "low": 0.03055, "close": 0.03056, "volume": 1749.2, "quote_volume": 53.450868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871500000, "open": 0.03057, "high": 0.03058, "low": 0.03052, "close": 0.03058, "volume": 4956.3, "quote_volume": 151.495074, "trades": 7, "taker_buy_volume": 3415.7, "taker_buy_quote": 104.438375}, {"ts": 1767871560000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871620000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871680000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871740000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 2000.0, "quote_volume": 61.26, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 61.26}, {"ts": 1767871800000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871860000, "open": 0.03061, "high": 0.03068, "low": 0.03056, "close": 0.03068, "volume": 21484.9, "quote_volume": 657.12895, "trades": 22, "taker_buy_volume": 4198.8, "taker_buy_quote": 128.503216}, {"ts": 1767871920000, "open": 0.03066, "high": 0.03066, "low": 0.03063, "close": 0.03063, "volume": 1445.2, "quote_volume": 44.296944, "trades": 4, "taker_buy_volume": 1015.6, "taker_buy_quote": 31.138296}, {"ts": 1767871980000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872040000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 441.3, "quote_volume": 13.543497, "trades": 2, "taker_buy_volume": 441.3, "taker_buy_quote": 13.543497}, {"ts": 1767872100000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872160000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 18209.2, "quote_volume": 557.565704, "trades": 7, "taker_buy_volume": 18209.2, "taker_buy_quote": 557.565704}, {"ts": 1767872220000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 260.7, "quote_volume": 7.980027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872280000, "open": 0.03058, "high": 0.03058, "low": 0.03057, "close": 0.03057, "volume": 1116.9, "quote_volume": 34.145869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872340000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872400000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 2913.2, "quote_volume": 89.318712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872460000, "open": 0.03066, "high": 0.0307, "low": 0.03066, "close": 0.0307, "volume": 13128.3, "quote_volume": 402.691562, "trades": 13, "taker_buy_volume": 8016.8, "taker_buy_quote": 245.972972}, {"ts": 1767872520000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872580000, "open": 0.0307, "high": 0.03073, "low": 0.0307, "close": 0.03073, "volume": 2259.8, "quote_volume": 69.428576, "trades": 4, "taker_buy_volume": 1757.2, "taker_buy_quote": 53.998756}, {"ts": 1767872640000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 407.1, "quote_volume": 12.502041, "trades": 1, "taker_buy_volume": 407.1, "taker_buy_quote": 12.502041}, {"ts": 1767872700000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872760000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 8025.4, "quote_volume": 246.139018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872820000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 2052.2, "quote_volume": 62.961496, "trades": 6, "taker_buy_volume": 1496.1, "taker_buy_quote": 45.900348}, {"ts": 1767872880000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872940000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 2103.0, "quote_volume": 64.64622, "trades": 2, "taker_buy_volume": 2103.0, "taker_buy_quote": 64.64622}, {"ts": 1767873000000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 824.5, "quote_volume": 25.34513, "trades": 2, "taker_buy_volume": 824.5, "taker_buy_quote": 25.34513}, {"ts": 1767873060000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 1106.8, "quote_volume": 34.078372, "trades": 6, "taker_buy_volume": 1106.8, "taker_buy_quote": 34.078372}, {"ts": 1767873120000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873180000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873240000, "open": 0.03079, "high": 0.03079, "low": 0.03076, "close": 0.03076, "volume": 5513.3, "quote_volume": 169.678506, "trades": 12, "taker_buy_volume": 3210.2, "taker_buy_quote": 98.824359}, {"ts": 1767873300000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 2046.6, "quote_volume": 62.953416, "trades": 2, "taker_buy_volume": 2046.6, "taker_buy_quote": 62.953416}, {"ts": 1767873360000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873420000, "open": 0.03077, "high": 0.03079, "low": 0.03076, "close": 0.03079, "volume": 3719.9, "quote_volume": 114.506802, "trades": 9, "taker_buy_volume": 2161.8, "taker_buy_quote": 66.55787}, {"ts": 1767873480000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873540000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 6495.6, "quote_volume": 199.934568, "trades": 3, "taker_buy_volume": 6495.6, "taker_buy_quote": 199.934568}, {"ts": 1767873600000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873660000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873720000, "open": 0.03074, "high": 0.03075, "low": 0.03074, "close": 0.03075, "volume": 2424.8, "quote_volume": 74.556352, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.35}, {"ts": 1767873780000, "open": 0.03073, "high": 0.03073, "low": 0.03067, "close": 0.03067, "volume": 10593.0, "quote_volume": 325.069276, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873840000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 390.1, "quote_volume": 11.979971, "trades": 1, "taker_buy_volume": 390.1, "taker_buy_quote": 11.979971}, {"ts": 1767873900000, "open": 0.03074, "high": 0.03074, "low": 0.03072, "close": 0.03072, "volume": 3633.1, "quote_volume": 111.62121, "trades": 5, "taker_buy_volume": 618.9, "taker_buy_quote": 19.024986}, {"ts": 1767873960000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 692.2, "quote_volume": 21.261116, "trades": 2, "taker_buy_volume": 326.8, "taker_buy_quote": 10.036028}, {"ts": 1767874020000, "open": 0.03069, "high": 0.0307, "low": 0.0306, "close": 0.03062, "volume": 2753.4, "quote_volume": 84.357213, "trades": 9, "taker_buy_volume": 980.4, "taker_buy_quote": 30.060372}, {"ts": 1767874080000, "open": 0.03061, "high": 0.03061, "low": 0.03049, "close": 0.03049, "volume": 24696.9, "quote_volume": 754.513774, "trades": 23, "taker_buy_volume": 3816.6, "taker_buy_quote": 116.704572}, {"ts": 1767874140000, "open": 0.03049, "high": 0.0305, "low": 0.03049, "close": 0.03049, "volume": 7285.2, "quote_volume": 222.19141, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874200000, "open": 0.03053, "high": 0.03053, "low": 0.0305, "close": 0.0305, "volume": 2789.1, "quote_volume": 85.130491, "trades": 5, "taker_buy_volume": 1370.6, "taker_buy_quote": 41.844418}, {"ts": 1767874260000, "open": 0.03049, "high": 0.03052, "low": 0.03045, "close": 0.03045, "volume": 18178.6, "quote_volume": 554.074416, "trades": 12, "taker_buy_volume": 2692.3, "taker_buy_quote": 82.120414}, {"ts": 1767874320000, "open": 0.03047, "high": 0.03054, "low": 0.03044, "close": 0.03054, "volume": 2540.3, "quote_volume": 77.418759, "trades": 9, "taker_buy_volume": 855.3, "taker_buy_quote": 26.086646}, {"ts": 1767874380000, "open": 0.03051, "high": 0.03057, "low": 0.03051, "close": 0.03051, "volume": 14904.2, "quote_volume": 454.884615, "trades": 8, "taker_buy_volume": 2125.2, "taker_buy_quote": 64.932096}, {"ts": 1767874440000, "open": 0.0305, "high": 0.0305, "low": 0.03044, "close": 0.03047, "volume": 1880.3, "quote_volume": 57.29508, "trades": 6, "taker_buy_volume": 1411.1, "taker_buy_quote": 43.012632}, {"ts": 1767874500000, "open": 0.03043, "high": 0.03048, "low": 0.03043, "close": 0.03045, "volume": 19978.1, "quote_volume": 608.04789, "trades": 9, "taker_buy_volume": 19505.5, "taker_buy_quote": 593.65722}, {"ts": 1767874560000, "open": 0.03045, "high": 0.03048, "low": 0.03045, "close": 0.03047, "volume": 1253.3, "quote_volume": 38.178553, "trades": 4, "taker_buy_volume": 597.5, "taker_buy_quote": 18.209443}, {"ts": 1767874620000, "open": 0.03043, "high": 0.03046, "low": 0.03041, "close": 0.03044, "volume": 2861.2, "quote_volume": 87.080129, "trades": 9, "taker_buy_volume": 1842.6, "taker_buy_quote": 56.095322}, {"ts": 1767874680000, "open": 0.03043, "high": 0.03043, "low": 0.03039, "close": 0.03041, "volume": 29560.9, "quote_volume": 898.934896, "trades": 25, "taker_buy_volume": 27315.3, "taker_buy_quote": 830.679724}, {"ts": 1767874740000, "open": 0.03041, "high": 0.03043, "low": 0.03039, "close": 0.03042, "volume": 9763.9, "quote_volume": 296.844157, "trades": 8, "taker_buy_volume": 8837.0, "taker_buy_quote": 268.663784}, {"ts": 1767874800000, "open": 0.03042, "high": 0.03043, "low": 0.03042, "close": 0.03043, "volume": 20262.4, "quote_volume": 616.547365, "trades": 8, "taker_buy_volume": 20262.4, "taker_buy_quote": 616.547365}, {"ts": 1767874860000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 1125.3, "quote_volume": 34.32165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874920000, "open": 0.03052, "high": 0.03052, "low": 0.03051, "close": 0.03051, "volume": 1888.0, "quote_volume": 57.604966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874980000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875040000, "open": 0.03053, "high": 0.03053, "low": 0.0305, "close": 0.0305, "volume": 7733.5, "quote_volume": 236.090525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875100000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 6562.9, "quote_volume": 200.234079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875160000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875220000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875280000, "open": 0.03044, "high": 0.03051, "low": 0.03044, "close": 0.03051, "volume": 2262.4, "quote_volume": 68.972288, "trades": 5, "taker_buy_volume": 1495.8, "taker_buy_quote": 45.626163}, {"ts": 1767875340000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875400000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 459.3, "quote_volume": 14.017836, "trades": 1, "taker_buy_volume": 459.3, "taker_buy_quote": 14.017836}, {"ts": 1767875460000, "open": 0.03053, "high": 0.03053, "low": 0.03052, "close": 0.03052, "volume": 620.9, "quote_volume": 18.953136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875520000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875580000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 1031.9, "quote_volume": 31.441993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875640000, "open": 0.03046, "high": 0.03046, "low": 0.03044, "close": 0.03044, "volume": 5457.1, "quote_volume": 166.140876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875700000, "open": 0.03045, "high": 0.03046, "low": 0.03045, "close": 0.03046, "volume": 931.9, "quote_volume": 28.377233, "trades": 6, "taker_buy_volume": 931.9, "taker_buy_quote": 28.377233}, {"ts": 1767875760000, "open": 0.0304, "high": 0.0304, "low": 0.03039, "close": 0.03039, "volume": 1849.5, "quote_volume": 56.222177, "trades": 6, "taker_buy_volume": 1587.2, "taker_buy_quote": 48.25088}, {"ts": 1767875820000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875880000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875940000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 765.7, "quote_volume": 23.284937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876000000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876060000, "open": 0.03044, "high": 0.03045, "low": 0.03044, "close": 0.03045, "volume": 590.2, "quote_volume": 17.968967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876120000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 360.7, "quote_volume": 10.986922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876180000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876240000, "open": 0.03052, "high": 0.03052, "low": 0.0305, "close": 0.0305, "volume": 40415.6, "quote_volume": 1233.457098, "trades": 40, "taker_buy_volume": 27697.3, "taker_buy_quote": 845.321596}, {"ts": 1767876300000, "open": 0.0305, "high": 0.03053, "low": 0.0305, "close": 0.03053, "volume": 1419.3, "quote_volume": 43.314831, "trades": 7, "taker_buy_volume": 872.7, "taker_buy_quote": 26.643531}, {"ts": 1767876360000, "open": 0.0305, "high": 0.0305, "low": 0.03045, "close": 0.03047, "volume": 10916.7, "quote_volume": 332.90879, "trades": 8, "taker_buy_volume": 480.4, "taker_buy_quote": 14.637788}, {"ts": 1767876420000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876480000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876540000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876600000, "open": 0.03044, "high": 0.03044, "low": 0.03041, "close": 0.03041, "volume": 559.3, "quote_volume": 17.016182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876660000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876720000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876780000, "open": 0.0304, "high": 0.0304, "low": 0.03039, "close": 0.03039, "volume": 2330.2, "quote_volume": 70.83478, "trades": 4, "taker_buy_volume": 1284.7, "taker_buy_quote": 39.05158}, {"ts": 1767876840000, "open": 0.03037, "high": 0.03037, "low": 0.03036, "close": 0.03037, "volume": 17106.4, "quote_volume": 519.454148, "trades": 8, "taker_buy_volume": 13522.8, "taker_buy_quote": 410.650217}, {"ts": 1767876900000, "open": 0.03039, "high": 0.03039, "low": 0.03038, "close": 0.03039, "volume": 6161.6, "quote_volume": 187.20563, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876960000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877020000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877080000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 1416.3, "quote_volume": 43.041357, "trades": 11, "taker_buy_volume": 1087.3, "taker_buy_quote": 33.043047}, {"ts": 1767877140000, "open": 0.03041, "high": 0.03041, "low": 0.03035, "close": 0.03039, "volume": 8992.8, "quote_volume": 273.243726, "trades": 13, "taker_buy_volume": 7538.1, "taker_buy_quote": 229.087584}, {"ts": 1767877200000, "open": 0.03036, "high": 0.0304, "low": 0.03036, "close": 0.03037, "volume": 1599.0, "quote_volume": 48.588206, "trades": 6, "taker_buy_volume": 1072.6, "taker_buy_quote": 32.60407}, {"ts": 1767877260000, "open": 0.0304, "high": 0.0304, "low": 0.03037, "close": 0.0304, "volume": 1386.1, "quote_volume": 42.119246, "trades": 5, "taker_buy_volume": 363.0, "taker_buy_quote": 11.0352}, {"ts": 1767877320000, "open": 0.03043, "high": 0.03043, "low": 0.03041, "close": 0.03043, "volume": 1248.3, "quote_volume": 37.980523, "trades": 6, "taker_buy_volume": 363.0, "taker_buy_quote": 11.04609}, {"ts": 1767877380000, "open": 0.03044, "high": 0.03045, "low": 0.03044, "close": 0.03045, "volume": 995.1, "quote_volume": 30.297844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877440000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 623.0, "quote_volume": 18.96412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877500000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877560000, "open": 0.03043, "high": 0.03046, "low": 0.03043, "close": 0.03045, "volume": 1476.9, "quote_volume": 44.962925, "trades": 3, "taker_buy_volume": 1476.9, "taker_buy_quote": 44.962925}, {"ts": 1767877620000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 502.1, "quote_volume": 15.293966, "trades": 2, "taker_buy_volume": 502.1, "taker_buy_quote": 15.293966}, {"ts": 1767877680000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877740000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877800000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 3660.5, "quote_volume": 111.35241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877860000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 880.5, "quote_volume": 26.828835, "trades": 1, "taker_buy_volume": 880.5, "taker_buy_quote": 26.828835}, {"ts": 1767877920000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877980000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878040000, "open": 0.03046, "high": 0.03046, "low": 0.03045, "close": 0.03045, "volume": 368.9, "quote_volume": 11.235641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878100000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 1953.7, "quote_volume": 59.509702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878160000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 1951.7, "quote_volume": 59.448782, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878220000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878280000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878340000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 1800.0, "quote_volume": 54.864, "trades": 4, "taker_buy_volume": 491.9, "taker_buy_quote": 14.993112}, {"ts": 1767878400000, "open": 0.03045, "high": 0.03046, "low": 0.03045, "close": 0.03046, "volume": 625.0, "quote_volume": 19.03269, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 19.03269}, {"ts": 1767878460000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 557.4, "quote_volume": 16.978404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878520000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 330.7, "quote_volume": 10.059894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878580000, "open": 0.03044, "high": 0.03044, "low": 0.03039, "close": 0.03039, "volume": 985.8, "quote_volume": 29.988396, "trades": 3, "taker_buy_volume": 657.9, "taker_buy_quote": 20.023515}, {"ts": 1767878640000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878700000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878760000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878820000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878880000, "open": 0.03048, "high": 0.03048, "low": 0.03043, "close": 0.03043, "volume": 41813.8, "quote_volume": 1272.892471, "trades": 31, "taker_buy_volume": 25125.8, "taker_buy_quote": 764.912374}, {"ts": 1767878940000, "open": 0.03045, "high": 0.03047, "low": 0.03042, "close": 0.03044, "volume": 22827.0, "quote_volume": 695.412119, "trades": 9, "taker_buy_volume": 21610.8, "taker_buy_quote": 658.410069}, {"ts": 1767879000000, "open": 0.03048, "high": 0.03048, "low": 0.03044, "close": 0.03048, "volume": 3410.3, "quote_volume": 103.852374, "trades": 4, "taker_buy_volume": 1152.8, "taker_buy_quote": 35.134074}, {"ts": 1767879060000, "open": 0.03047, "high": 0.03047, "low": 0.03043, "close": 0.03045, "volume": 5194.3, "quote_volume": 158.084919, "trades": 5, "taker_buy_volume": 526.4, "taker_buy_quote": 16.034144}, {"ts": 1767879120000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 360.7, "quote_volume": 10.954459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879180000, "open": 0.03038, "high": 0.03038, "low": 0.03034, "close": 0.03034, "volume": 8674.0, "quote_volume": 263.281712, "trades": 9, "taker_buy_volume": 4496.3, "taker_buy_quote": 136.512668}, {"ts": 1767879240000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879300000, "open": 0.0303, "high": 0.0303, "low": 0.03028, "close": 0.0303, "volume": 58930.5, "quote_volume": 1784.938597, "trades": 21, "taker_buy_volume": 57485.3, "taker_buy_quote": 1741.149037}, {"ts": 1767879360000, "open": 0.03026, "high": 0.0303, "low": 0.03026, "close": 0.0303, "volume": 1382.1, "quote_volume": 41.85015, "trades": 3, "taker_buy_volume": 924.1, "taker_buy_quote": 27.99107}, {"ts": 1767879420000, "open": 0.03026, "high": 0.03026, "low": 0.0302, "close": 0.03023, "volume": 40242.5, "quote_volume": 1216.107152, "trades": 12, "taker_buy_volume": 2534.8, "taker_buy_quote": 76.62051}, {"ts": 1767879480000, "open": 0.03022, "high": 0.03029, "low": 0.03022, "close": 0.03029, "volume": 13649.7, "quote_volume": 413.1093, "trades": 6, "taker_buy_volume": 13285.0, "taker_buy_quote": 402.088066}, {"ts": 1767879540000, "open": 0.03028, "high": 0.0303, "low": 0.03028, "close": 0.0303, "volume": 625.0, "quote_volume": 18.930922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879600000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879660000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879720000, "open": 0.03032, "high": 0.03034, "low": 0.0303, "close": 0.03034, "volume": 26410.3, "quote_volume": 800.533501, "trades": 6, "taker_buy_volume": 3296.4, "taker_buy_quote": 100.012776}, {"ts": 1767879780000, "open": 0.03035, "high": 0.03035, "low": 0.03031, "close": 0.03031, "volume": 1672.6, "quote_volume": 50.716062, "trades": 2, "taker_buy_volume": 488.9, "taker_buy_quote": 14.838115}, {"ts": 1767879840000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879900000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 10345.4, "quote_volume": 313.98289, "trades": 4, "taker_buy_volume": 10345.4, "taker_buy_quote": 313.98289}, {"ts": 1767879960000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880020000, "open": 0.03029, "high": 0.03029, "low": 0.03028, "close": 0.03028, "volume": 10000.0, "quote_volume": 302.866105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880080000, "open": 0.0303, "high": 0.0303, "low": 0.03024, "close": 0.03027, "volume": 1587.3, "quote_volume": 48.049939, "trades": 5, "taker_buy_volume": 993.3, "taker_buy_quote": 30.084739}, {"ts": 1767880140000, "open": 0.03029, "high": 0.0303, "low": 0.03026, "close": 0.03027, "volume": 1157.2, "quote_volume": 35.040049, "trades": 4, "taker_buy_volume": 596.2, "taker_buy_quote": 18.061549}, {"ts": 1767880200000, "open": 0.03031, "high": 0.03031, "low": 0.03026, "close": 0.03029, "volume": 1554.3, "quote_volume": 47.070201, "trades": 6, "taker_buy_volume": 993.3, "taker_buy_quote": 30.094341}, {"ts": 1767880260000, "open": 0.03029, "high": 0.03029, "low": 0.03026, "close": 0.03026, "volume": 9558.7, "quote_volume": 289.276061, "trades": 9, "taker_buy_volume": 993.3, "taker_buy_quote": 30.087057}, {"ts": 1767880320000, "open": 0.03026, "high": 0.03026, "low": 0.03021, "close": 0.03021, "volume": 9861.9, "quote_volume": 298.249654, "trades": 5, "taker_buy_volume": 298.0, "taker_buy_quote": 9.01152}, {"ts": 1767880380000, "open": 0.03019, "high": 0.0302, "low": 0.03017, "close": 0.03017, "volume": 1737.0, "quote_volume": 52.437392, "trades": 3, "taker_buy_volume": 332.2, "taker_buy_quote": 10.03244}, {"ts": 1767880440000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880500000, "open": 0.03022, "high": 0.03026, "low": 0.03022, "close": 0.03026, "volume": 14550.2, "quote_volume": 440.266612, "trades": 4, "taker_buy_volume": 13989.2, "taker_buy_quote": 423.313192}, {"ts": 1767880560000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 1391.0, "quote_volume": 42.07775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880620000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 330.0, "quote_volume": 9.9825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880680000, "open": 0.03032, "high": 0.03032, "low": 0.03023, "close": 0.03025, "volume": 1990.8, "quote_volume": 60.23886, "trades": 5, "taker_buy_volume": 1693.8, "taker_buy_quote": 51.26055}, {"ts": 1767880740000, "open": 0.03024, "high": 0.03026, "low": 0.03022, "close": 0.03026, "volume": 9279.2, "quote_volume": 280.734464, "trades": 5, "taker_buy_volume": 9071.3, "taker_buy_quote": 274.451726}, {"ts": 1767880800000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 2565.2, "quote_volume": 77.46904, "trades": 2, "taker_buy_volume": 2565.2, "taker_buy_quote": 77.46904}, {"ts": 1767880860000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880920000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880980000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 777.2, "quote_volume": 23.463668, "trades": 1, "taker_buy_volume": 777.2, "taker_buy_quote": 23.463668}, {"ts": 1767881040000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 354.5, "quote_volume": 10.69172, "trades": 1, "taker_buy_volume": 354.5, "taker_buy_quote": 10.69172}, {"ts": 1767881100000, "open": 0.03011, "high": 0.03011, "low": 0.0301, "close": 0.0301, "volume": 1352.1, "quote_volume": 40.702195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881160000, "open": 0.03029, "high": 0.03032, "low": 0.03029, "close": 0.03032, "volume": 1606.8, "quote_volume": 48.691737, "trades": 4, "taker_buy_volume": 1606.8, "taker_buy_quote": 48.691737}, {"ts": 1767881220000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881280000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 207.8, "quote_volume": 6.292184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881340000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881400000, "open": 0.03033, "high": 0.0304, "low": 0.03033, "close": 0.03036, "volume": 39610.5, "quote_volume": 1203.163917, "trades": 26, "taker_buy_volume": 31178.2, "taker_buy_quote": 947.157018}, {"ts": 1767881460000, "open": 0.03041, "high": 0.03042, "low": 0.03041, "close": 0.03042, "volume": 4075.7, "quote_volume": 123.976526, "trades": 9, "taker_buy_volume": 4075.7, "taker_buy_quote": 123.976526}, {"ts": 1767881520000, "open": 0.03036, "high": 0.0304, "low": 0.03036, "close": 0.03036, "volume": 1563.9, "quote_volume": 47.498484, "trades": 5, "taker_buy_volume": 528.0, "taker_buy_quote": 16.04856}, {"ts": 1767881580000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881640000, "open": 0.03038, "high": 0.03038, "low": 0.03033, "close": 0.03033, "volume": 698.3, "quote_volume": 21.194194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881700000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881760000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881820000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881880000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881940000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 6596.8, "quote_volume": 200.21288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882000000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 264.0, "quote_volume": 8.00712, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 8.00712}, {"ts": 1767882060000, "open": 0.0303, "high": 0.0303, "low": 0.03026, "close": 0.03028, "volume": 892.9, "quote_volume": 27.036372, "trades": 3, "taker_buy_volume": 562.9, "taker_buy_quote": 17.050572}, {"ts": 1767882120000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882180000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882240000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882300000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882360000, "open": 0.03021, "high": 0.03028, "low": 0.03015, "close": 0.03026, "volume": 24232.8, "quote_volume": 732.13702, "trades": 23, "taker_buy_volume": 15434.3, "taker_buy_quote": 466.395321}, {"ts": 1767882420000, "open": 0.03024, "high": 0.03027, "low": 0.03021, "close": 0.03024, "volume": 8131.3, "quote_volume": 245.741754, "trades": 8, "taker_buy_volume": 920.2, "taker_buy_quote": 27.848894}, {"ts": 1767882480000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882540000, "open": 0.0302, "high": 0.0302, "low": 0.03019, "close": 0.03019, "volume": 3402.9, "quote_volume": 102.737881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882600000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 984.6, "quote_volume": 29.715228, "trades": 2, "taker_buy_volume": 984.6, "taker_buy_quote": 29.715228}, {"ts": 1767882660000, "open": 0.03019, "high": 0.03022, "low": 0.03013, "close": 0.03018, "volume": 228516.7, "quote_volume": 6894.958487, "trades": 41, "taker_buy_volume": 209788.9, "taker_buy_quote": 6330.081729}, {"ts": 1767882720000, "open": 0.0302, "high": 0.03028, "low": 0.0302, "close": 0.03022, "volume": 5840.5, "quote_volume": 176.670351, "trades": 9, "taker_buy_volume": 3986.8, "taker_buy_quote": 120.665185}, {"ts": 1767882780000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882840000, "open": 0.0303, "high": 0.0303, "low": 0.03024, "close": 0.03024, "volume": 21699.7, "quote_volume": 657.422064, "trades": 6, "taker_buy_volume": 20385.6, "taker_buy_quote": 617.68368}, {"ts": 1767882900000, "open": 0.0303, "high": 0.03033, "low": 0.0303, "close": 0.03032, "volume": 1093.1, "quote_volume": 33.137742, "trades": 5, "taker_buy_volume": 797.0, "taker_buy_quote": 24.15999}, {"ts": 1767882960000, "open": 0.03033, "high": 0.03033, "low": 0.0303, "close": 0.0303, "volume": 593.1, "quote_volume": 17.978823, "trades": 2, "taker_buy_volume": 263.1, "taker_buy_quote": 7.979823}, {"ts": 1767883020000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 264.9, "quote_volume": 8.018523, "trades": 1, "taker_buy_volume": 264.9, "taker_buy_quote": 8.018523}, {"ts": 1767883080000, "open": 0.03023, "high": 0.03023, "low": 0.03018, "close": 0.03022, "volume": 9748.4, "quote_volume": 294.363565, "trades": 10, "taker_buy_volume": 629.1, "taker_buy_quote": 19.008422}, {"ts": 1767883140000, "open": 0.03021, "high": 0.03024, "low": 0.0302, "close": 0.0302, "volume": 7534.3, "quote_volume": 227.813702, "trades": 4, "taker_buy_volume": 316.0, "taker_buy_quote": 9.5432}, {"ts": 1767883200000, "open": 0.03023, "high": 0.03023, "low": 0.03022, "close": 0.03022, "volume": 1750.4, "quote_volume": 52.900388, "trades": 3, "taker_buy_volume": 1420.4, "taker_buy_quote": 42.924488}, {"ts": 1767883260000, "open": 0.0303, "high": 0.03034, "low": 0.03026, "close": 0.03026, "volume": 11303.2, "quote_volume": 342.741214, "trades": 11, "taker_buy_volume": 6220.1, "taker_buy_quote": 188.623934}, {"ts": 1767883320000, "open": 0.03026, "high": 0.03026, "low": 0.03016, "close": 0.03016, "volume": 141575.4, "quote_volume": 4275.846096, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883380000, "open": 0.03014, "high": 0.03015, "low": 0.03009, "close": 0.03009, "volume": 12870.5, "quote_volume": 387.627875, "trades": 8, "taker_buy_volume": 2941.1, "taker_buy_quote": 88.521899}, {"ts": 1767883440000, "open": 0.03007, "high": 0.0301, "low": 0.03007, "close": 0.0301, "volume": 5903.4, "quote_volume": 177.666618, "trades": 8, "taker_buy_volume": 5270.1, "taker_buy_quote": 158.616954}, {"ts": 1767883500000, "open": 0.03009, "high": 0.03009, "low": 0.03, "close": 0.03003, "volume": 178324.3, "quote_volume": 5358.223012, "trades": 40, "taker_buy_volume": 127194.5, "taker_buy_quote": 3821.310757}, {"ts": 1767883560000, "open": 0.03006, "high": 0.0303, "low": 0.03006, "close": 0.0303, "volume": 17286.9, "quote_volume": 523.028698, "trades": 13, "taker_buy_volume": 16987.9, "taker_buy_quote": 514.040758}, {"ts": 1767883620000, "open": 0.03031, "high": 0.03037, "low": 0.03031, "close": 0.03034, "volume": 34808.9, "quote_volume": 1056.101671, "trades": 18, "taker_buy_volume": 33025.9, "taker_buy_quote": 1002.031121}, {"ts": 1767883680000, "open": 0.03031, "high": 0.03032, "low": 0.0303, "close": 0.03031, "volume": 7747.1, "quote_volume": 234.877819, "trades": 8, "taker_buy_volume": 6839.8, "taker_buy_quote": 207.380517}, {"ts": 1767883740000, "open": 0.03037, "high": 0.03039, "low": 0.03035, "close": 0.03039, "volume": 1219.9, "quote_volume": 37.047725, "trades": 5, "taker_buy_volume": 891.0, "taker_buy_quote": 27.06561}, {"ts": 1767883800000, "open": 0.03032, "high": 0.03039, "low": 0.03032, "close": 0.03039, "volume": 2027.9, "quote_volume": 61.584771, "trades": 9, "taker_buy_volume": 1106.8, "taker_buy_quote": 33.629712}, {"ts": 1767883860000, "open": 0.03038, "high": 0.03042, "low": 0.03036, "close": 0.03042, "volume": 4449.7, "quote_volume": 135.256982, "trades": 10, "taker_buy_volume": 1213.9, "taker_buy_quote": 36.926838}, {"ts": 1767883920000, "open": 0.0304, "high": 0.03052, "low": 0.03039, "close": 0.03052, "volume": 5629.1, "quote_volume": 171.435068, "trades": 9, "taker_buy_volume": 4939.4, "taker_buy_quote": 150.465248}, {"ts": 1767883980000, "open": 0.03048, "high": 0.03053, "low": 0.03047, "close": 0.03053, "volume": 8719.8, "quote_volume": 266.001624, "trades": 14, "taker_buy_volume": 2817.0, "taker_buy_quote": 86.000387}, {"ts": 1767884040000, "open": 0.03054, "high": 0.03054, "low": 0.03048, "close": 0.03048, "volume": 2513.5, "quote_volume": 76.6974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884100000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 1906.2, "quote_volume": 58.062852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884160000, "open": 0.03039, "high": 0.03039, "low": 0.03038, "close": 0.03039, "volume": 3032.3, "quote_volume": 92.14565, "trades": 13, "taker_buy_volume": 1688.2, "taker_buy_quote": 51.304398}, {"ts": 1767884220000, "open": 0.03036, "high": 0.03038, "low": 0.03036, "close": 0.03038, "volume": 848.2, "quote_volume": 25.759834, "trades": 2, "taker_buy_volume": 424.1, "taker_buy_quote": 12.884158}, {"ts": 1767884280000, "open": 0.03039, "high": 0.03043, "low": 0.03039, "close": 0.03043, "volume": 1688.2, "quote_volume": 51.342194, "trades": 4, "taker_buy_volume": 944.9, "taker_buy_quote": 28.753307}, {"ts": 1767884340000, "open": 0.03041, "high": 0.03057, "low": 0.03041, "close": 0.03046, "volume": 725474.0, "quote_volume": 22128.284289, "trades": 124, "taker_buy_volume": 714270.7, "taker_buy_quote": 21786.659022}, {"ts": 1767884400000, "open": 0.03046, "high": 0.03047, "low": 0.03042, "close": 0.03043, "volume": 33080.5, "quote_volume": 1007.023751, "trades": 17, "taker_buy_volume": 6576.7, "taker_buy_quote": 200.342149}, {"ts": 1767884460000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884520000, "open": 0.03034, "high": 0.03036, "low": 0.03034, "close": 0.03036, "volume": 26689.3, "quote_volume": 810.22122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884580000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 404.0, "quote_volume": 12.24524, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 12.24524}, {"ts": 1767884640000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884700000, "open": 0.03035, "high": 0.03046, "low": 0.03035, "close": 0.03046, "volume": 3632.0, "quote_volume": 110.592363, "trades": 10, "taker_buy_volume": 3632.0, "taker_buy_quote": 110.592363}, {"ts": 1767884760000, "open": 0.03048, "high": 0.03062, "low": 0.03048, "close": 0.03057, "volume": 37763.8, "quote_volume": 1153.744654, "trades": 37, "taker_buy_volume": 32259.9, "taker_buy_quote": 985.582937}, {"ts": 1767884820000, "open": 0.03053, "high": 0.0306, "low": 0.03052, "close": 0.03052, "volume": 59286.9, "quote_volume": 1812.622479, "trades": 23, "taker_buy_volume": 1623.4, "taker_buy_quote": 49.603713}, {"ts": 1767884880000, "open": 0.03056, "high": 0.03059, "low": 0.03052, "close": 0.03058, "volume": 3824.1, "quote_volume": 116.881068, "trades": 11, "taker_buy_volume": 3006.6, "taker_buy_quote": 91.903488}, {"ts": 1767884940000, "open": 0.0306, "high": 0.0306, "low": 0.03057, "close": 0.03059, "volume": 1762.4, "quote_volume": 53.914272, "trades": 8, "taker_buy_volume": 1278.8, "taker_buy_quote": 39.12505}, {"ts": 1767885000000, "open": 0.03053, "high": 0.03054, "low": 0.03053, "close": 0.03054, "volume": 522.8, "quote_volume": 15.963698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885060000, "open": 0.03056, "high": 0.03059, "low": 0.03053, "close": 0.03059, "volume": 3692.1, "quote_volume": 112.83576, "trades": 14, "taker_buy_volume": 2450.3, "taker_buy_quote": 74.903346}, {"ts": 1767885120000, "open": 0.03057, "high": 0.03063, "low": 0.03057, "close": 0.03061, "volume": 1759.2, "quote_volume": 53.851322, "trades": 7, "taker_buy_volume": 666.0, "taker_buy_quote": 20.39958}, {"ts": 1767885180000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 264.0, "quote_volume": 8.0652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885240000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885300000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885360000, "open": 0.0306, "high": 0.03061, "low": 0.03058, "close": 0.03061, "volume": 2575.2, "quote_volume": 78.813789, "trades": 5, "taker_buy_volume": 327.9, "taker_buy_quote": 10.03374}, {"ts": 1767885420000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885480000, "open": 0.03059, "high": 0.03063, "low": 0.03059, "close": 0.03062, "volume": 62939.8, "quote_volume": 1927.592511, "trades": 32, "taker_buy_volume": 43798.2, "taker_buy_quote": 1341.53233}, {"ts": 1767885540000, "open": 0.03061, "high": 0.03063, "low": 0.03061, "close": 0.03061, "volume": 21607.1, "quote_volume": 661.709195, "trades": 7, "taker_buy_volume": 13983.8, "taker_buy_quote": 428.323794}, {"ts": 1767885600000, "open": 0.03063, "high": 0.03066, "low": 0.03063, "close": 0.03063, "volume": 244905.9, "quote_volume": 7501.611717, "trades": 10, "taker_buy_volume": 244616.8, "taker_buy_quote": 7492.756584}, {"ts": 1767885660000, "open": 0.0307, "high": 0.03073, "low": 0.03064, "close": 0.03064, "volume": 23276.9, "quote_volume": 714.070651, "trades": 10, "taker_buy_volume": 10097.0, "taker_buy_quote": 309.9779}, {"ts": 1767885720000, "open": 0.03061, "high": 0.03063, "low": 0.0306, "close": 0.0306, "volume": 7405.2, "quote_volume": 226.754091, "trades": 10, "taker_buy_volume": 4895.6, "taker_buy_quote": 149.94068}, {"ts": 1767885780000, "open": 0.03058, "high": 0.03059, "low": 0.03058, "close": 0.03059, "volume": 4368.5, "quote_volume": 133.599713, "trades": 3, "taker_buy_volume": 1098.3, "taker_buy_quote": 33.596997}, {"ts": 1767885840000, "open": 0.0307, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 4132.9, "quote_volume": 126.888787, "trades": 13, "taker_buy_volume": 4132.9, "taker_buy_quote": 126.888787}, {"ts": 1767885900000, "open": 0.03077, "high": 0.03077, "low": 0.03074, "close": 0.03074, "volume": 2948.4, "quote_volume": 90.672759, "trades": 8, "taker_buy_volume": 2948.4, "taker_buy_quote": 90.672759}, {"ts": 1767885960000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886020000, "open": 0.03077, "high": 0.03077, "low": 0.03076, "close": 0.03076, "volume": 2551.6, "quote_volume": 78.494952, "trades": 9, "taker_buy_volume": 586.3, "taker_buy_quote": 18.037845}, {"ts": 1767886080000, "open": 0.03078, "high": 0.03079, "low": 0.03076, "close": 0.03076, "volume": 4314.0, "quote_volume": 132.804645, "trades": 22, "taker_buy_volume": 3729.6, "taker_buy_quote": 114.822007}, {"ts": 1767886140000, "open": 0.03075, "high": 0.03075, "low": 0.0307, "close": 0.03071, "volume": 141047.8, "quote_volume": 4330.989637, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886200000, "open": 0.03078, "high": 0.03078, "low": 0.03068, "close": 0.0307, "volume": 18360.2, "quote_volume": 563.551564, "trades": 9, "taker_buy_volume": 1089.2, "taker_buy_quote": 33.497056}, {"ts": 1767886260000, "open": 0.03068, "high": 0.03071, "low": 0.03067, "close": 0.0307, "volume": 21743.7, "quote_volume": 667.343832, "trades": 5, "taker_buy_volume": 13092.4, "taker_buy_quote": 401.939948}, {"ts": 1767886320000, "open": 0.03079, "high": 0.03079, "low": 0.03075, "close": 0.03075, "volume": 23548.3, "quote_volume": 724.976603, "trades": 13, "taker_buy_volume": 3092.2, "taker_buy_quote": 95.19315}, {"ts": 1767886380000, "open": 0.03071, "high": 0.03072, "low": 0.03071, "close": 0.03072, "volume": 14603.0, "quote_volume": 448.497611, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886440000, "open": 0.0307, "high": 0.03071, "low": 0.03069, "close": 0.03069, "volume": 62050.7, "quote_volume": 1904.443853, "trades": 7, "taker_buy_volume": 259.7, "taker_buy_quote": 7.975387}, {"ts": 1767886500000, "open": 0.03068, "high": 0.03069, "low": 0.03066, "close": 0.03066, "volume": 12461.5, "quote_volume": 382.365019, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886560000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 6538.1, "quote_volume": 200.196622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886620000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886680000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886740000, "open": 0.03067, "high": 0.03068, "low": 0.03067, "close": 0.03068, "volume": 3795.5, "quote_volume": 116.433153, "trades": 3, "taker_buy_volume": 3795.5, "taker_buy_quote": 116.433153}, {"ts": 1767886800000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886860000, "open": 0.03074, "high": 0.03086, "low": 0.03074, "close": 0.03086, "volume": 8838.7, "quote_volume": 272.460296, "trades": 8, "taker_buy_volume": 8511.9, "taker_buy_quote": 262.411196}, {"ts": 1767886920000, "open": 0.03087, "high": 0.03089, "low": 0.03078, "close": 0.03081, "volume": 4844.4, "quote_volume": 149.409632, "trades": 13, "taker_buy_volume": 1202.3, "taker_buy_quote": 37.090918}, {"ts": 1767886980000, "open": 0.03076, "high": 0.03079, "low": 0.03076, "close": 0.03078, "volume": 1267.2, "quote_volume": 39.001179, "trades": 5, "taker_buy_volume": 325.7, "taker_buy_quote": 10.028303}, {"ts": 1767887040000, "open": 0.03077, "high": 0.0308, "low": 0.03076, "close": 0.03076, "volume": 1400.3, "quote_volume": 43.099915, "trades": 5, "taker_buy_volume": 943.6, "taker_buy_quote": 29.047256}, {"ts": 1767887100000, "open": 0.03076, "high": 0.03078, "low": 0.03072, "close": 0.03072, "volume": 1262.5, "quote_volume": 38.817965, "trades": 4, "taker_buy_volume": 580.7, "taker_buy_quote": 17.869498}, {"ts": 1767887160000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 698.1, "quote_volume": 21.449985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887220000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887280000, "open": 0.03071, "high": 0.03071, "low": 0.0307, "close": 0.0307, "volume": 11584.2, "quote_volume": 355.712674, "trades": 8, "taker_buy_volume": 261.4, "taker_buy_quote": 8.02498}, {"ts": 1767887340000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 357.1, "quote_volume": 10.977254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887400000, "open": 0.03081, "high": 0.03086, "low": 0.03081, "close": 0.03086, "volume": 5804.1, "quote_volume": 178.941113, "trades": 5, "taker_buy_volume": 5804.1, "taker_buy_quote": 178.941113}, {"ts": 1767887460000, "open": 0.03086, "high": 0.03087, "low": 0.03082, "close": 0.03084, "volume": 1672.4, "quote_volume": 51.590628, "trades": 6, "taker_buy_volume": 992.8, "taker_buy_quote": 30.638236}, {"ts": 1767887520000, "open": 0.03087, "high": 0.03087, "low": 0.03085, "close": 0.03085, "volume": 22101.1, "quote_volume": 682.03786, "trades": 20, "taker_buy_volume": 8098.4, "taker_buy_quote": 249.997608}, {"ts": 1767887580000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 1200.0, "quote_volume": 36.984, "trades": 2, "taker_buy_volume": 1200.0, "taker_buy_quote": 36.984}, {"ts": 1767887640000, "open": 0.03083, "high": 0.03083, "low": 0.03078, "close": 0.03078, "volume": 3466.2, "quote_volume": 106.848381, "trades": 7, "taker_buy_volume": 3174.9, "taker_buy_quote": 97.882167}, {"ts": 1767887700000, "open": 0.03082, "high": 0.03084, "low": 0.03081, "close": 0.03081, "volume": 3857.5, "quote_volume": 118.951707, "trades": 5, "taker_buy_volume": 3307.3, "taker_buy_quote": 101.997132}, {"ts": 1767887760000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 1272.9, "quote_volume": 39.218049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887820000, "open": 0.03084, "high": 0.03086, "low": 0.03084, "close": 0.03086, "volume": 2339.7, "quote_volume": 72.162174, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887880000, "open": 0.03087, "high": 0.03093, "low": 0.03087, "close": 0.03093, "volume": 4836.2, "quote_volume": 149.366192, "trades": 6, "taker_buy_volume": 4836.2, "taker_buy_quote": 149.366192}, {"ts": 1767887940000, "open": 0.03095, "high": 0.03099, "low": 0.03095, "close": 0.03097, "volume": 4557.2, "quote_volume": 141.082214, "trades": 5, "taker_buy_volume": 4266.9, "taker_buy_quote": 132.091623}, {"ts": 1767888000000, "open": 0.03096, "high": 0.03104, "low": 0.03095, "close": 0.03101, "volume": 27007.2, "quote_volume": 837.220388, "trades": 31, "taker_buy_volume": 20344.0, "taker_buy_quote": 630.845972}, {"ts": 1767888060000, "open": 0.03101, "high": 0.03101, "low": 0.03097, "close": 0.03097, "volume": 10062.5, "quote_volume": 311.685983, "trades": 9, "taker_buy_volume": 852.0, "taker_buy_quote": 26.42052}, {"ts": 1767888120000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888180000, "open": 0.03093, "high": 0.03093, "low": 0.0309, "close": 0.03091, "volume": 7959.0, "quote_volume": 246.158965, "trades": 7, "taker_buy_volume": 625.7, "taker_buy_quote": 19.352901}, {"ts": 1767888240000, "open": 0.03093, "high": 0.03094, "low": 0.0309, "close": 0.03094, "volume": 14170.8, "quote_volume": 438.386004, "trades": 10, "taker_buy_volume": 13683.1, "taker_buy_quote": 423.316074}, {"ts": 1767888300000, "open": 0.0309, "high": 0.0309, "low": 0.03089, "close": 0.0309, "volume": 9261.8, "quote_volume": 286.114024, "trades": 10, "taker_buy_volume": 1199.8, "taker_buy_quote": 37.07382}, {"ts": 1767888360000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 1088.6, "quote_volume": 33.648626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888420000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 526.2, "quote_volume": 16.275366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888480000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888540000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 265.3, "quote_volume": 8.181852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888600000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 45793.7, "quote_volume": 1412.277708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888660000, "open": 0.03082, "high": 0.03082, "low": 0.03078, "close": 0.03079, "volume": 39587.6, "quote_volume": 1218.777108, "trades": 12, "taker_buy_volume": 410.7, "taker_buy_quote": 12.645453}, {"ts": 1767888720000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 356.0, "quote_volume": 10.96124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888780000, "open": 0.03088, "high": 0.03088, "low": 0.03085, "close": 0.03088, "volume": 1821.1, "quote_volume": 56.22631, "trades": 5, "taker_buy_volume": 1512.5, "taker_buy_quote": 46.706}, {"ts": 1767888840000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 6866.3, "quote_volume": 211.62307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888900000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 872.5, "quote_volume": 26.846825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888960000, "open": 0.03079, "high": 0.03079, "low": 0.03071, "close": 0.03073, "volume": 1657.6, "quote_volume": 50.988798, "trades": 5, "taker_buy_volume": 1008.3, "taker_buy_quote": 31.042951}, {"ts": 1767889020000, "open": 0.03079, "high": 0.03083, "low": 0.03078, "close": 0.03083, "volume": 1909.1, "quote_volume": 58.801874, "trades": 7, "taker_buy_volume": 1385.7, "taker_buy_quote": 42.689635}, {"ts": 1767889080000, "open": 0.03078, "high": 0.03078, "low": 0.03077, "close": 0.03078, "volume": 3308.1, "quote_volume": 101.807848, "trades": 6, "taker_buy_volume": 1760.8, "taker_buy_quote": 54.185201}, {"ts": 1767889140000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 1215.0, "quote_volume": 37.38555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889200000, "open": 0.03079, "high": 0.03083, "low": 0.03079, "close": 0.03083, "volume": 2452.4, "quote_volume": 75.570684, "trades": 7, "taker_buy_volume": 1837.5, "taker_buy_quote": 56.637913}, {"ts": 1767889260000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889320000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 217.8, "quote_volume": 6.710418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889380000, "open": 0.03081, "high": 0.03085, "low": 0.03081, "close": 0.03085, "volume": 3608.0, "quote_volume": 111.19738, "trades": 5, "taker_buy_volume": 3608.0, "taker_buy_quote": 111.19738}, {"ts": 1767889440000, "open": 0.03086, "high": 0.03086, "low": 0.03084, "close": 0.03084, "volume": 706.6, "quote_volume": 21.79575, "trades": 4, "taker_buy_volume": 210.3, "taker_buy_quote": 6.489858}, {"ts": 1767889500000, "open": 0.03086, "high": 0.03086, "low": 0.03085, "close": 0.03085, "volume": 3131.6, "quote_volume": 96.638254, "trades": 4, "taker_buy_volume": 292.2, "taker_buy_quote": 9.01437}, {"ts": 1767889560000, "open": 0.03086, "high": 0.03087, "low": 0.03086, "close": 0.03087, "volume": 605.2, "quote_volume": 18.678964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889620000, "open": 0.03084, "high": 0.03084, "low": 0.03082, "close": 0.03083, "volume": 42465.5, "quote_volume": 1308.91142, "trades": 13, "taker_buy_volume": 12465.5, "taker_buy_quote": 384.31142}, {"ts": 1767889680000, "open": 0.03084, "high": 0.03084, "low": 0.03079, "close": 0.03079, "volume": 10510.3, "quote_volume": 323.639682, "trades": 8, "taker_buy_volume": 1159.9, "taker_buy_quote": 35.732996}, {"ts": 1767889740000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 1226.9, "quote_volume": 37.751713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889800000, "open": 0.0308, "high": 0.0308, "low": 0.03073, "close": 0.03075, "volume": 58080.7, "quote_volume": 1787.051124, "trades": 10, "taker_buy_volume": 6369.3, "taker_buy_quote": 195.933952}, {"ts": 1767889860000, "open": 0.03075, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 584.4, "quote_volume": 17.964456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889920000, "open": 0.03078, "high": 0.03078, "low": 0.03077, "close": 0.03077, "volume": 584.4, "quote_volume": 17.985235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889980000, "open": 0.03079, "high": 0.03084, "low": 0.03079, "close": 0.03084, "volume": 1848.5, "quote_volume": 56.964944, "trades": 6, "taker_buy_volume": 876.5, "taker_buy_quote": 27.024118}, {"ts": 1767890040000, "open": 0.03081, "high": 0.03081, "low": 0.03074, "close": 0.0308, "volume": 3908.7, "quote_volume": 120.359755, "trades": 8, "taker_buy_volume": 1425.4, "taker_buy_quote": 43.891323}, {"ts": 1767890100000, "open": 0.03076, "high": 0.03076, "low": 0.03072, "close": 0.03074, "volume": 1594.2, "quote_volume": 49.013523, "trades": 5, "taker_buy_volume": 1009.8, "taker_buy_quote": 31.047767}, {"ts": 1767890160000, "open": 0.0307, "high": 0.0307, "low": 0.03067, "close": 0.03067, "volume": 5065.0, "quote_volume": 155.450089, "trades": 6, "taker_buy_volume": 588.2, "taker_buy_quote": 18.048917}, {"ts": 1767890220000, "open": 0.03063, "high": 0.0307, "low": 0.03063, "close": 0.0307, "volume": 944.6, "quote_volume": 28.955897, "trades": 3, "taker_buy_volume": 325.7, "taker_buy_quote": 9.99899}, {"ts": 1767890280000, "open": 0.03066, "high": 0.0307, "low": 0.03066, "close": 0.0307, "volume": 1430.4, "quote_volume": 43.899609, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890340000, "open": 0.03073, "high": 0.03074, "low": 0.03071, "close": 0.03071, "volume": 10647.3, "quote_volume": 327.282408, "trades": 9, "taker_buy_volume": 260.6, "taker_buy_quote": 8.008238}, {"ts": 1767890400000, "open": 0.0307, "high": 0.03072, "low": 0.03069, "close": 0.03069, "volume": 11275.8, "quote_volume": 346.162844, "trades": 6, "taker_buy_volume": 195.3, "taker_buy_quote": 5.999616}, {"ts": 1767890460000, "open": 0.0307, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 620.9, "quote_volume": 19.064244, "trades": 2, "taker_buy_volume": 620.9, "taker_buy_quote": 19.064244}, {"ts": 1767890520000, "open": 0.03077, "high": 0.03087, "low": 0.03077, "close": 0.03087, "volume": 6782.8, "quote_volume": 208.979272, "trades": 9, "taker_buy_volume": 6523.1, "taker_buy_quote": 200.983109}, {"ts": 1767890580000, "open": 0.03089, "high": 0.03092, "low": 0.03088, "close": 0.03091, "volume": 1393.8, "quote_volume": 43.067772, "trades": 4, "taker_buy_volume": 1037.8, "taker_buy_quote": 32.074492}, {"ts": 1767890640000, "open": 0.03091, "high": 0.03091, "low": 0.03084, "close": 0.03089, "volume": 8453.3, "quote_volume": 260.924938, "trades": 11, "taker_buy_volume": 1720.7, "taker_buy_quote": 53.159889}, {"ts": 1767890700000, "open": 0.03086, "high": 0.03091, "low": 0.03086, "close": 0.03091, "volume": 1165.4, "quote_volume": 35.995963, "trades": 4, "taker_buy_volume": 324.7, "taker_buy_quote": 10.03323}, {"ts": 1767890760000, "open": 0.0309, "high": 0.03093, "low": 0.0309, "close": 0.03093, "volume": 8380.4, "quote_volume": 259.181899, "trades": 5, "taker_buy_volume": 7477.1, "taker_buy_quote": 231.266703}, {"ts": 1767890820000, "open": 0.03093, "high": 0.03095, "low": 0.03093, "close": 0.03095, "volume": 9872.6, "quote_volume": 305.528482, "trades": 8, "taker_buy_volume": 9346.5, "taker_buy_quote": 289.256209}, {"ts": 1767890880000, "open": 0.03094, "high": 0.03097, "low": 0.03094, "close": 0.03096, "volume": 1960.7, "quote_volume": 60.688849, "trades": 5, "taker_buy_volume": 356.0, "taker_buy_quote": 11.02532}, {"ts": 1767890940000, "open": 0.03099, "high": 0.03099, "low": 0.03094, "close": 0.03095, "volume": 1687.4, "quote_volume": 52.266399, "trades": 3, "taker_buy_volume": 1106.8, "taker_buy_quote": 34.299732}, {"ts": 1767891000000, "open": 0.03097, "high": 0.03097, "low": 0.03092, "close": 0.03092, "volume": 5633.6, "quote_volume": 174.205427, "trades": 2, "taker_buy_volume": 290.3, "taker_buy_quote": 8.990591}, {"ts": 1767891060000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 647.0, "quote_volume": 19.99877, "trades": 2, "taker_buy_volume": 292.2, "taker_buy_quote": 9.031902}, {"ts": 1767891120000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891180000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891240000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891300000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 3244.2, "quote_volume": 99.986244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891360000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891420000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891480000, "open": 0.03081, "high": 0.03086, "low": 0.0308, "close": 0.03086, "volume": 1687.3, "quote_volume": 52.006726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891540000, "open": 0.03086, "high": 0.03095, "low": 0.03086, "close": 0.03095, "volume": 1107.7, "quote_volume": 34.213146, "trades": 4, "taker_buy_volume": 267.0, "taker_buy_quote": 8.26365}, {"ts": 1767891600000, "open": 0.03095, "high": 0.03098, "low": 0.03094, "close": 0.03094, "volume": 8562.1, "quote_volume": 265.000896, "trades": 7, "taker_buy_volume": 7691.1, "taker_buy_quote": 238.049253}, {"ts": 1767891660000, "open": 0.03093, "high": 0.03093, "low": 0.03092, "close": 0.03092, "volume": 645.1, "quote_volume": 19.95004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891720000, "open": 0.03097, "high": 0.03098, "low": 0.03093, "close": 0.03093, "volume": 11428.5, "quote_volume": 353.831226, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891780000, "open": 0.03099, "high": 0.03099, "low": 0.03095, "close": 0.03095, "volume": 775.0, "quote_volume": 24.005638, "trades": 2, "taker_buy_volume": 484.7, "taker_buy_quote": 15.020853}, {"ts": 1767891840000, "open": 0.03101, "high": 0.03101, "low": 0.03096, "close": 0.03096, "volume": 1780.0, "quote_volume": 55.153441, "trades": 6, "taker_buy_volume": 517.0, "taker_buy_quote": 16.029589}, {"ts": 1767891900000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891960000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892020000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892080000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 488.2, "quote_volume": 15.153728, "trades": 3, "taker_buy_volume": 488.2, "taker_buy_quote": 15.153728}, {"ts": 1767892140000, "open": 0.03102, "high": 0.03104, "low": 0.03099, "close": 0.03104, "volume": 1224.7, "quote_volume": 37.988614, "trades": 4, "taker_buy_volume": 903.2, "taker_buy_quote": 28.025329}, {"ts": 1767892200000, "open": 0.03097, "high": 0.03097, "low": 0.03096, "close": 0.03097, "volume": 8626.3, "quote_volume": 267.081019, "trades": 5, "taker_buy_volume": 618.5, "taker_buy_quote": 19.154945}, {"ts": 1767892260000, "open": 0.03095, "high": 0.03095, "low": 0.03091, "close": 0.03091, "volume": 10767.5, "quote_volume": 333.232893, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892320000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 4360.0, "quote_volume": 135.0292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892380000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 6464.0, "quote_volume": 200.19008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892440000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 353.9, "quote_volume": 10.956744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892500000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892560000, "open": 0.03093, "high": 0.03094, "low": 0.0309, "close": 0.03093, "volume": 17149.8, "quote_volume": 530.527354, "trades": 13, "taker_buy_volume": 16440.2, "taker_buy_quote": 508.59007}, {"ts": 1767892620000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 258.1, "quote_volume": 7.983033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892680000, "open": 0.03091, "high": 0.03091, "low": 0.03088, "close": 0.03088, "volume": 1839.7, "quote_volume": 56.842193, "trades": 6, "taker_buy_volume": 354.8, "taker_buy_quote": 10.966868}, {"ts": 1767892740000, "open": 0.03091, "high": 0.03091, "low": 0.03087, "close": 0.03087, "volume": 1232.7, "quote_volume": 38.089813, "trades": 4, "taker_buy_volume": 909.1, "taker_buy_quote": 28.100281}, {"ts": 1767892800000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 6482.7, "quote_volume": 200.185776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892860000, "open": 0.03093, "high": 0.03093, "low": 0.03089, "close": 0.03089, "volume": 939.6, "quote_volume": 29.038528, "trades": 4, "taker_buy_volume": 357.1, "taker_buy_quote": 11.045103}, {"ts": 1767892920000, "open": 0.03089, "high": 0.03094, "low": 0.03089, "close": 0.03091, "volume": 1552.4, "quote_volume": 47.990834, "trades": 5, "taker_buy_volume": 550.2, "taker_buy_quote": 17.023188}, {"ts": 1767892980000, "open": 0.03089, "high": 0.03089, "low": 0.03087, "close": 0.03087, "volume": 613.9, "quote_volume": 18.957545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893040000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 7097.7, "quote_volume": 219.176976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893100000, "open": 0.03088, "high": 0.03093, "low": 0.03088, "close": 0.03088, "volume": 11426.5, "quote_volume": 352.898217, "trades": 13, "taker_buy_volume": 1035.6, "taker_buy_quote": 32.024312}, {"ts": 1767893160000, "open": 0.03087, "high": 0.03089, "low": 0.03082, "close": 0.03082, "volume": 5935.0, "quote_volume": 183.08113, "trades": 5, "taker_buy_volume": 2690.8, "taker_buy_quote": 83.094886}, {"ts": 1767893220000, "open": 0.03079, "high": 0.03081, "low": 0.03079, "close": 0.03081, "volume": 1850.9, "quote_volume": 56.995037, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893280000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 940.6, "quote_volume": 28.979886, "trades": 3, "taker_buy_volume": 325.7, "taker_buy_quote": 10.034817}, {"ts": 1767893340000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 194.7, "quote_volume": 5.99676, "trades": 1, "taker_buy_volume": 194.7, "taker_buy_quote": 5.99676}, {"ts": 1767893400000, "open": 0.03078, "high": 0.03086, "low": 0.03078, "close": 0.03086, "volume": 8340.5, "quote_volume": 256.820404, "trades": 6, "taker_buy_volume": 7821.9, "taker_buy_quote": 240.844951}, {"ts": 1767893460000, "open": 0.03081, "high": 0.03085, "low": 0.03081, "close": 0.03083, "volume": 1518.1, "quote_volume": 46.797139, "trades": 5, "taker_buy_volume": 320.7, "taker_buy_quote": 9.893595}, {"ts": 1767893520000, "open": 0.03085, "high": 0.03092, "low": 0.03085, "close": 0.03086, "volume": 2460.8, "quote_volume": 76.020942, "trades": 6, "taker_buy_volume": 1392.8, "taker_buy_quote": 43.054695}, {"ts": 1767893580000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 1003.3, "quote_volume": 30.961838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893640000, "open": 0.03087, "high": 0.03087, "low": 0.03086, "close": 0.03086, "volume": 701.3, "quote_volume": 21.644322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893700000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893760000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 323.6, "quote_volume": 9.992768, "trades": 1, "taker_buy_volume": 323.6, "taker_buy_quote": 9.992768}, {"ts": 1767893820000, "open": 0.03089, "high": 0.03089, "low": 0.03088, "close": 0.03089, "volume": 11879.1, "quote_volume": 366.851815, "trades": 6, "taker_buy_volume": 11879.1, "taker_buy_quote": 366.851815}, {"ts": 1767893880000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893940000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894000000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894060000, "open": 0.03092, "high": 0.03092, "low": 0.03088, "close": 0.03091, "volume": 64980.1, "quote_volume": 2007.741579, "trades": 13, "taker_buy_volume": 17909.1, "taker_buy_quote": 553.658614}, {"ts": 1767894120000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 3746.7, "quote_volume": 115.810497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894180000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894240000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894300000, "open": 0.03091, "high": 0.03095, "low": 0.03091, "close": 0.03092, "volume": 4168.9, "quote_volume": 129.002888, "trades": 6, "taker_buy_volume": 3555.0, "taker_buy_quote": 110.024013}, {"ts": 1767894360000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 358.0, "quote_volume": 11.0622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894420000, "open": 0.03097, "high": 0.03097, "low": 0.03093, "close": 0.03093, "volume": 5254.2, "quote_volume": 162.661765, "trades": 5, "taker_buy_volume": 4996.1, "taker_buy_quote": 154.678732}, {"ts": 1767894480000, "open": 0.03094, "high": 0.03095, "low": 0.03094, "close": 0.03095, "volume": 645.1, "quote_volume": 19.962942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894540000, "open": 0.03095, "high": 0.03095, "low": 0.03092, "close": 0.03092, "volume": 5163.0, "quote_volume": 159.739027, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894600000, "open": 0.03092, "high": 0.03095, "low": 0.03092, "close": 0.03095, "volume": 1548.4, "quote_volume": 47.907819, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894660000, "open": 0.03096, "high": 0.03102, "low": 0.03096, "close": 0.03102, "volume": 2267.2, "quote_volume": 70.257627, "trades": 5, "taker_buy_volume": 1364.9, "taker_buy_quote": 42.305994}, {"ts": 1767894720000, "open": 0.03098, "high": 0.031, "low": 0.03098, "close": 0.031, "volume": 7421.0, "quote_volume": 229.978048, "trades": 5, "taker_buy_volume": 415.2, "taker_buy_quote": 12.8712}, {"ts": 1767894780000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 322.6, "quote_volume": 9.987696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894840000, "open": 0.03099, "high": 0.03099, "low": 0.03096, "close": 0.03096, "volume": 1846.1, "quote_volume": 57.196683, "trades": 6, "taker_buy_volume": 1045.0, "taker_buy_quote": 32.38455}, {"ts": 1767894900000, "open": 0.03103, "high": 0.03103, "low": 0.03101, "close": 0.03101, "volume": 2837.8, "quote_volume": 88.008243, "trades": 5, "taker_buy_volume": 1984.0, "taker_buy_quote": 61.531905}, {"ts": 1767894960000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 321.5, "quote_volume": 9.963285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895020000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 289.4, "quote_volume": 8.9714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895080000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895140000, "open": 0.03102, "high": 0.03104, "low": 0.03102, "close": 0.03104, "volume": 6836.9, "quote_volume": 212.148588, "trades": 4, "taker_buy_volume": 6836.9, "taker_buy_quote": 212.148588}, {"ts": 1767895200000, "open": 0.03102, "high": 0.03102, "low": 0.03098, "close": 0.03098, "volume": 4421.9, "quote_volume": 137.135295, "trades": 5, "taker_buy_volume": 3710.1, "taker_buy_quote": 115.083731}, {"ts": 1767895260000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 645.1, "quote_volume": 19.978747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895320000, "open": 0.03097, "high": 0.03097, "low": 0.03093, "close": 0.03093, "volume": 1080.6, "quote_volume": 33.448764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895380000, "open": 0.03097, "high": 0.03097, "low": 0.03096, "close": 0.03096, "volume": 612.9, "quote_volume": 18.97861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895440000, "open": 0.03101, "high": 0.03101, "low": 0.03093, "close": 0.03093, "volume": 6262.4, "quote_volume": 193.997925, "trades": 3, "taker_buy_volume": 217.1, "taker_buy_quote": 6.732271}, {"ts": 1767895500000, "open": 0.0309, "high": 0.0309, "low": 0.03089, "close": 0.03089, "volume": 612.9, "quote_volume": 18.936029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895560000, "open": 0.03088, "high": 0.03089, "low": 0.03088, "close": 0.03089, "volume": 595.5, "quote_volume": 18.391447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895620000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 196.0, "quote_volume": 6.05248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895680000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 1763.4, "quote_volume": 54.48906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895740000, "open": 0.03092, "high": 0.03094, "low": 0.03092, "close": 0.03094, "volume": 2137.7, "quote_volume": 66.11063, "trades": 6, "taker_buy_volume": 2137.7, "taker_buy_quote": 66.11063}, {"ts": 1767895800000, "open": 0.03094, "high": 0.03094, "low": 0.03092, "close": 0.03092, "volume": 838.8, "quote_volume": 25.942148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895860000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895920000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895980000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896040000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896100000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896160000, "open": 0.03087, "high": 0.0309, "low": 0.03086, "close": 0.03089, "volume": 67405.2, "quote_volume": 2082.087973, "trades": 13, "taker_buy_volume": 56006.1, "taker_buy_quote": 1729.999267}, {"ts": 1767896220000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 191.1, "quote_volume": 5.903079, "trades": 1, "taker_buy_volume": 191.1, "taker_buy_quote": 5.903079}, {"ts": 1767896280000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 387.2, "quote_volume": 11.968352, "trades": 1, "taker_buy_volume": 387.2, "taker_buy_quote": 11.968352}, {"ts": 1767896340000, "open": 0.03091, "high": 0.03093, "low": 0.03091, "close": 0.03093, "volume": 785.1, "quote_volume": 24.271377, "trades": 3, "taker_buy_volume": 265.7, "taker_buy_quote": 8.212787}, {"ts": 1767896400000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 6868.2, "quote_volume": 212.433426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896460000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 356.0, "quote_volume": 11.01108, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 11.01108}, {"ts": 1767896520000, "open": 0.03092, "high": 0.03092, "low": 0.03088, "close": 0.03089, "volume": 9506.1, "quote_volume": 293.604698, "trades": 6, "taker_buy_volume": 806.3, "taker_buy_quote": 24.913099}, {"ts": 1767896580000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 292.2, "quote_volume": 9.026058, "trades": 1, "taker_buy_volume": 292.2, "taker_buy_quote": 9.026058}, {"ts": 1767896640000, "open": 0.03091, "high": 0.03091, "low": 0.03088, "close": 0.03088, "volume": 15489.5, "quote_volume": 478.557911, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896700000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896760000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896820000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 258.1, "quote_volume": 7.970128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896880000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 258.1, "quote_volume": 7.97529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896940000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897000000, "open": 0.0309, "high": 0.03095, "low": 0.0309, "close": 0.03095, "volume": 18683.3, "quote_volume": 578.048135, "trades": 5, "taker_buy_volume": 14683.3, "taker_buy_quote": 454.448135}, {"ts": 1767897060000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 373.6, "quote_volume": 11.547976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897120000, "open": 0.03095, "high": 0.03096, "low": 0.03091, "close": 0.03094, "volume": 7996.1, "quote_volume": 247.338599, "trades": 10, "taker_buy_volume": 3254.9, "taker_buy_quote": 100.734105}, {"ts": 1767897180000, "open": 0.0309, "high": 0.03091, "low": 0.0309, "close": 0.03091, "volume": 743.1, "quote_volume": 22.965016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897240000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 517.2, "quote_volume": 15.98148, "trades": 2, "taker_buy_volume": 517.2, "taker_buy_quote": 15.98148}, {"ts": 1767897300000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897360000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897420000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897480000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 6479.7, "quote_volume": 200.157933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897540000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 6485.6, "quote_volume": 200.145616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897600000, "open": 0.03087, "high": 0.03087, "low": 0.03079, "close": 0.0308, "volume": 15103.5, "quote_volume": 465.683537, "trades": 11, "taker_buy_volume": 5109.7, "taker_buy_quote": 157.713003}, {"ts": 1767897660000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897720000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 543.2, "quote_volume": 16.714264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897780000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 357.1, "quote_volume": 10.99868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897840000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 958.0, "quote_volume": 29.5064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897900000, "open": 0.0308, "high": 0.03081, "low": 0.0308, "close": 0.03081, "volume": 10505.5, "quote_volume": 323.572006, "trades": 3, "taker_buy_volume": 260.6, "taker_buy_quote": 8.029086}, {"ts": 1767897960000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898020000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 3746.7, "quote_volume": 115.510761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898080000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898140000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898200000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898260000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898320000, "open": 0.03087, "high": 0.03087, "low": 0.03086, "close": 0.03086, "volume": 8081.6, "quote_volume": 249.472872, "trades": 5, "taker_buy_volume": 579.6, "taker_buy_quote": 17.889045}, {"ts": 1767898380000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 517.8, "quote_volume": 15.979308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898440000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898500000, "open": 0.03087, "high": 0.03087, "low": 0.03085, "close": 0.03085, "volume": 1394.6, "quote_volume": 43.027964, "trades": 2, "taker_buy_volume": 227.7, "taker_buy_quote": 7.029099}, {"ts": 1767898560000, "open": 0.03084, "high": 0.03084, "low": 0.03081, "close": 0.03081, "volume": 14621.2, "quote_volume": 450.761804, "trades": 11, "taker_buy_volume": 1479.6, "taker_buy_quote": 45.597219}, {"ts": 1767898620000, "open": 0.0308, "high": 0.0308, "low": 0.03079, "close": 0.03079, "volume": 714.3, "quote_volume": 21.99688, "trades": 2, "taker_buy_volume": 358.3, "taker_buy_quote": 11.03564}, {"ts": 1767898680000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 356.0, "quote_volume": 10.9648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898740000, "open": 0.03078, "high": 0.03081, "low": 0.03078, "close": 0.03081, "volume": 7343.1, "quote_volume": 226.213506, "trades": 3, "taker_buy_volume": 7343.1, "taker_buy_quote": 226.213506}, {"ts": 1767898800000, "open": 0.03082, "high": 0.03082, "low": 0.03075, "close": 0.03075, "volume": 2153.2, "quote_volume": 66.259894, "trades": 4, "taker_buy_volume": 593.4, "taker_buy_quote": 18.281914}, {"ts": 1767898860000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898920000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898980000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899040000, "open": 0.03086, "high": 0.03086, "low": 0.03082, "close": 0.03082, "volume": 4873.8, "quote_volume": 150.357355, "trades": 5, "taker_buy_volume": 3241.4, "taker_buy_quote": 100.029604}, {"ts": 1767899100000, "open": 0.03087, "high": 0.03087, "low": 0.03086, "close": 0.03086, "volume": 712.0, "quote_volume": 21.97588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899160000, "open": 0.03091, "high": 0.03093, "low": 0.03087, "close": 0.03087, "volume": 6100.0, "quote_volume": 188.58315, "trades": 3, "taker_buy_volume": 5285.1, "taker_buy_quote": 163.427187}, {"ts": 1767899220000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899280000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899340000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 258.9, "quote_volume": 8.002599, "trades": 1, "taker_buy_volume": 258.9, "taker_buy_quote": 8.002599}, {"ts": 1767899400000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899460000, "open": 0.03086, "high": 0.03087, "low": 0.03086, "close": 0.03087, "volume": 1203.4, "quote_volume": 37.142443, "trades": 3, "taker_buy_volume": 1203.4, "taker_buy_quote": 37.142443}, {"ts": 1767899520000, "open": 0.03086, "high": 0.03088, "low": 0.03086, "close": 0.03086, "volume": 882.6, "quote_volume": 27.243666, "trades": 3, "taker_buy_volume": 331.5, "taker_buy_quote": 10.23672}, {"ts": 1767899580000, "open": 0.03089, "high": 0.03089, "low": 0.03086, "close": 0.03086, "volume": 615.7, "quote_volume": 19.008293, "trades": 2, "taker_buy_volume": 259.7, "taker_buy_quote": 8.022133}, {"ts": 1767899640000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899700000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 7194.0, "quote_volume": 222.00684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899760000, "open": 0.0307, "high": 0.03071, "low": 0.03068, "close": 0.03068, "volume": 21459.9, "quote_volume": 658.505096, "trades": 13, "taker_buy_volume": 942.5, "taker_buy_quote": 28.939293}, {"ts": 1767899820000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 294.1, "quote_volume": 9.031811, "trades": 1, "taker_buy_volume": 294.1, "taker_buy_quote": 9.031811}, {"ts": 1767899880000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 584.4, "quote_volume": 17.946924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899940000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900000000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900060000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900120000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 1500.0, "quote_volume": 46.095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900180000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 1733.5, "quote_volume": 53.339795, "trades": 3, "taker_buy_volume": 915.9, "taker_buy_quote": 28.182243}, {"ts": 1767900240000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 472.0, "quote_volume": 14.514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900300000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03075, "volume": 1269.1, "quote_volume": 39.033248, "trades": 4, "taker_buy_volume": 1269.1, "taker_buy_quote": 39.033248}, {"ts": 1767900360000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 551.9, "quote_volume": 16.951771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900420000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03072, "volume": 942.5, "quote_volume": 28.951003, "trades": 3, "taker_buy_volume": 325.7, "taker_buy_quote": 10.005504}, {"ts": 1767900480000, "open": 0.0307, "high": 0.03074, "low": 0.0307, "close": 0.03074, "volume": 7468.5, "quote_volume": 229.555607, "trades": 7, "taker_buy_volume": 6976.6, "taker_buy_quote": 214.454277}, {"ts": 1767900540000, "open": 0.03071, "high": 0.03073, "low": 0.03071, "close": 0.03073, "volume": 942.5, "quote_volume": 28.950039, "trades": 3, "taker_buy_volume": 293.2, "taker_buy_quote": 9.010036}, {"ts": 1767900600000, "open": 0.03071, "high": 0.03074, "low": 0.03071, "close": 0.03074, "volume": 974.0, "quote_volume": 29.928747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900660000, "open": 0.03073, "high": 0.03074, "low": 0.03073, "close": 0.03074, "volume": 811.6, "quote_volume": 24.943065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900720000, "open": 0.03075, "high": 0.03077, "low": 0.03075, "close": 0.03077, "volume": 1266.1, "quote_volume": 38.94134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900780000, "open": 0.03075, "high": 0.03077, "low": 0.03074, "close": 0.03075, "volume": 2644.1, "quote_volume": 81.339153, "trades": 6, "taker_buy_volume": 483.0, "taker_buy_quote": 14.86191}, {"ts": 1767900840000, "open": 0.03076, "high": 0.03078, "low": 0.03076, "close": 0.03078, "volume": 584.4, "quote_volume": 17.981338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900900000, "open": 0.0308, "high": 0.0308, "low": 0.03077, "close": 0.03077, "volume": 1785.5, "quote_volume": 54.972298, "trades": 4, "taker_buy_volume": 876.5, "taker_buy_quote": 26.9962}, {"ts": 1767900960000, "open": 0.03076, "high": 0.03078, "low": 0.03076, "close": 0.03078, "volume": 649.3, "quote_volume": 19.97961, "trades": 2, "taker_buy_volume": 357.1, "taker_buy_quote": 10.991538}, {"ts": 1767901020000, "open": 0.03076, "high": 0.0308, "low": 0.03076, "close": 0.0308, "volume": 910.1, "quote_volume": 28.014198, "trades": 3, "taker_buy_volume": 325.7, "taker_buy_quote": 10.03156}, {"ts": 1767901080000, "open": 0.03082, "high": 0.03088, "low": 0.03082, "close": 0.03088, "volume": 12147.2, "quote_volume": 374.701633, "trades": 6, "taker_buy_volume": 11783.8, "taker_buy_quote": 363.494377}, {"ts": 1767901140000, "open": 0.03087, "high": 0.03087, "low": 0.03084, "close": 0.03084, "volume": 807.8, "quote_volume": 24.919311, "trades": 4, "taker_buy_volume": 225.3, "taker_buy_quote": 6.955011}, {"ts": 1767901200000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 163.5, "quote_volume": 5.04234, "trades": 1, "taker_buy_volume": 163.5, "taker_buy_quote": 5.04234}, {"ts": 1767901260000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901320000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901380000, "open": 0.0308, "high": 0.0308, "low": 0.03077, "close": 0.03077, "volume": 585.4, "quote_volume": 18.021554, "trades": 2, "taker_buy_volume": 293.2, "taker_buy_quote": 9.03056}, {"ts": 1767901440000, "open": 0.0308, "high": 0.0308, "low": 0.03075, "close": 0.03075, "volume": 12345.8, "quote_volume": 379.886455, "trades": 10, "taker_buy_volume": 618.9, "taker_buy_quote": 19.06212}, {"ts": 1767901500000, "open": 0.03079, "high": 0.03079, "low": 0.03074, "close": 0.03074, "volume": 943.6, "quote_volume": 29.034277, "trades": 3, "taker_buy_volume": 618.9, "taker_buy_quote": 19.052999}, {"ts": 1767901560000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 357.3, "quote_volume": 10.994121, "trades": 1, "taker_buy_volume": 357.3, "taker_buy_quote": 10.994121}, {"ts": 1767901620000, "open": 0.03076, "high": 0.03079, "low": 0.03076, "close": 0.03076, "volume": 1235.9, "quote_volume": 38.036804, "trades": 4, "taker_buy_volume": 684.0, "taker_buy_quote": 21.06036}, {"ts": 1767901680000, "open": 0.03079, "high": 0.03081, "low": 0.03076, "close": 0.03081, "volume": 1625.5, "quote_volume": 50.045679, "trades": 7, "taker_buy_volume": 1268.4, "taker_buy_quote": 39.061283}, {"ts": 1767901740000, "open": 0.03076, "high": 0.0308, "low": 0.03076, "close": 0.03077, "volume": 1728.5, "quote_volume": 53.200324, "trades": 5, "taker_buy_volume": 783.7, "taker_buy_quote": 24.135354}, {"ts": 1767901800000, "open": 0.03082, "high": 0.03082, "low": 0.03078, "close": 0.03079, "volume": 1166.8, "quote_volume": 35.930677, "trades": 4, "taker_buy_volume": 260.6, "taker_buy_quote": 8.031692}, {"ts": 1767901860000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 365.1, "quote_volume": 11.234127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901920000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 649.4, "quote_volume": 20.014508, "trades": 2, "taker_buy_volume": 649.4, "taker_buy_quote": 20.014508}, {"ts": 1767901980000, "open": 0.03078, "high": 0.03078, "low": 0.03075, "close": 0.03075, "volume": 1450.7, "quote_volume": 44.633064, "trades": 3, "taker_buy_volume": 801.3, "taker_buy_quote": 24.664014}, {"ts": 1767902040000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902100000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902160000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.03069, "volume": 5860.6, "quote_volume": 179.894386, "trades": 5, "taker_buy_volume": 359.5, "taker_buy_quote": 11.033055}, {"ts": 1767902220000, "open": 0.03064, "high": 0.03066, "low": 0.03064, "close": 0.03066, "volume": 1236.7, "quote_volume": 37.906168, "trades": 4, "taker_buy_volume": 684.0, "taker_buy_quote": 20.97144}, {"ts": 1767902280000, "open": 0.03068, "high": 0.0307, "low": 0.03068, "close": 0.0307, "volume": 671.6, "quote_volume": 20.61093, "trades": 2, "taker_buy_volume": 671.6, "taker_buy_quote": 20.61093}, {"ts": 1767902340000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 6518.9, "quote_volume": 200.195419, "trades": 1, "taker_buy_volume": 6518.9, "taker_buy_quote": 200.195419}, {"ts": 1767902400000, "open": 0.03066, "high": 0.03067, "low": 0.03066, "close": 0.03067, "volume": 13980.7, "quote_volume": 428.756282, "trades": 6, "taker_buy_volume": 12721.7, "taker_buy_quote": 390.155342}, {"ts": 1767902460000, "open": 0.0306, "high": 0.0306, "low": 0.03053, "close": 0.03056, "volume": 61371.6, "quote_volume": 1875.218833, "trades": 19, "taker_buy_volume": 4205.2, "taker_buy_quote": 128.486292}, {"ts": 1767902520000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902580000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 492.6, "quote_volume": 15.039078, "trades": 2, "taker_buy_volume": 492.6, "taker_buy_quote": 15.039078}, {"ts": 1767902640000, "open": 0.0305, "high": 0.03053, "low": 0.03048, "close": 0.03053, "volume": 1548.2, "quote_volume": 47.225039, "trades": 6, "taker_buy_volume": 360.7, "taker_buy_quote": 11.012171}, {"ts": 1767902700000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 321.5, "quote_volume": 9.81218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902760000, "open": 0.03046, "high": 0.03051, "low": 0.03046, "close": 0.0305, "volume": 3838.8, "quote_volume": 116.955009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902820000, "open": 0.03051, "high": 0.03051, "low": 0.03045, "close": 0.03048, "volume": 1728.7, "quote_volume": 52.685574, "trades": 5, "taker_buy_volume": 1072.9, "taker_buy_quote": 32.716464}, {"ts": 1767902880000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902940000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903000000, "open": 0.03052, "high": 0.03056, "low": 0.03051, "close": 0.03056, "volume": 7479.1, "quote_volume": 228.272716, "trades": 4, "taker_buy_volume": 6560.9, "taker_buy_quote": 200.238668}, {"ts": 1767903060000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 3746.7, "quote_volume": 114.311817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903120000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 1800.0, "quote_volume": 54.936, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.936}, {"ts": 1767903180000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903240000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 439.3, "quote_volume": 13.416222, "trades": 1, "taker_buy_volume": 439.3, "taker_buy_quote": 13.416222}, {"ts": 1767903300000, "open": 0.03051, "high": 0.03052, "low": 0.03051, "close": 0.03052, "volume": 3367.5, "quote_volume": 102.760425, "trades": 3, "taker_buy_volume": 909.6, "taker_buy_quote": 27.760992}, {"ts": 1767903360000, "open": 0.03056, "high": 0.03056, "low": 0.03055, "close": 0.03055, "volume": 2009.6, "quote_volume": 61.410753, "trades": 3, "taker_buy_volume": 2009.6, "taker_buy_quote": 61.410753}, {"ts": 1767903420000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903480000, "open": 0.03058, "high": 0.0306, "low": 0.03058, "close": 0.0306, "volume": 5900.5, "quote_volume": 180.472348, "trades": 4, "taker_buy_volume": 5900.5, "taker_buy_quote": 180.472348}, {"ts": 1767903540000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903600000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903660000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903720000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 1943.7, "quote_volume": 59.399472, "trades": 1, "taker_buy_volume": 1943.7, "taker_buy_quote": 59.399472}, {"ts": 1767903780000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903840000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903900000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903960000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 2542.3, "quote_volume": 77.514727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904020000, "open": 0.03048, "high": 0.03048, "low": 0.03046, "close": 0.03046, "volume": 4165.4, "quote_volume": 126.895726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904080000, "open": 0.03048, "high": 0.03049, "low": 0.03048, "close": 0.03049, "volume": 690.7, "quote_volume": 21.055825, "trades": 2, "taker_buy_volume": 690.7, "taker_buy_quote": 21.055825}, {"ts": 1767904140000, "open": 0.03048, "high": 0.03048, "low": 0.03046, "close": 0.03046, "volume": 1564.4, "quote_volume": 47.664106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904200000, "open": 0.03054, "high": 0.03054, "low": 0.03051, "close": 0.03051, "volume": 3125.7, "quote_volume": 95.450778, "trades": 3, "taker_buy_volume": 2855.7, "taker_buy_quote": 87.213078}, {"ts": 1767904260000, "open": 0.03051, "high": 0.03054, "low": 0.03051, "close": 0.03051, "volume": 1717.2, "quote_volume": 52.416819, "trades": 7, "taker_buy_volume": 834.9, "taker_buy_quote": 25.497846}, {"ts": 1767904320000, "open": 0.03052, "high": 0.03053, "low": 0.03052, "close": 0.03053, "volume": 2376.4, "quote_volume": 72.547897, "trades": 4, "taker_buy_volume": 2016.9, "taker_buy_quote": 61.575957}, {"ts": 1767904380000, "open": 0.03052, "high": 0.03056, "low": 0.03052, "close": 0.03053, "volume": 999.6, "quote_volume": 30.526208, "trades": 3, "taker_buy_volume": 378.7, "taker_buy_quote": 11.573072}, {"ts": 1767904440000, "open": 0.03056, "high": 0.03056, "low": 0.03051, "close": 0.03051, "volume": 45070.0, "quote_volume": 1375.580398, "trades": 17, "taker_buy_volume": 327.9, "taker_buy_quote": 10.020624}, {"ts": 1767904500000, "open": 0.03053, "high": 0.03058, "low": 0.03053, "close": 0.03054, "volume": 5995.0, "quote_volume": 183.270113, "trades": 7, "taker_buy_volume": 5014.6, "taker_buy_quote": 153.329024}, {"ts": 1767904560000, "open": 0.03053, "high": 0.03054, "low": 0.03053, "close": 0.03054, "volume": 947.7, "quote_volume": 28.939163, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904620000, "open": 0.03056, "high": 0.03059, "low": 0.03056, "close": 0.03059, "volume": 2160.7, "quote_volume": 66.041813, "trades": 4, "taker_buy_volume": 960.7, "taker_buy_quote": 29.369813}, {"ts": 1767904680000, "open": 0.0306, "high": 0.03062, "low": 0.0306, "close": 0.0306, "volume": 981.3, "quote_volume": 30.034338, "trades": 3, "taker_buy_volume": 623.0, "taker_buy_quote": 19.070358}, {"ts": 1767904740000, "open": 0.03063, "high": 0.03063, "low": 0.0306, "close": 0.0306, "volume": 1629.6, "quote_volume": 49.874583, "trades": 5, "taker_buy_volume": 294.1, "taker_buy_quote": 9.008283}, {"ts": 1767904800000, "open": 0.0306, "high": 0.03063, "low": 0.0306, "close": 0.03063, "volume": 586.3, "quote_volume": 17.948598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904860000, "open": 0.03062, "high": 0.03062, "low": 0.0306, "close": 0.0306, "volume": 5318.9, "quote_volume": 162.851038, "trades": 7, "taker_buy_volume": 4341.7, "taker_buy_quote": 132.942854}, {"ts": 1767904920000, "open": 0.0306, "high": 0.03063, "low": 0.0306, "close": 0.03061, "volume": 1173.8, "quote_volume": 35.93069, "trades": 5, "taker_buy_volume": 326.8, "taker_buy_quote": 10.009884}, {"ts": 1767904980000, "open": 0.03067, "high": 0.03067, "low": 0.03064, "close": 0.03064, "volume": 1404.3, "quote_volume": 43.062063, "trades": 5, "taker_buy_volume": 1143.7, "taker_buy_quote": 35.077279}, {"ts": 1767905040000, "open": 0.03065, "high": 0.03065, "low": 0.03064, "close": 0.03064, "volume": 8450.5, "quote_volume": 258.970686, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905100000, "open": 0.03062, "high": 0.03063, "low": 0.03062, "close": 0.03063, "volume": 1302.9, "quote_volume": 39.900661, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905160000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 846.9, "quote_volume": 25.932078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905220000, "open": 0.0306, "high": 0.03061, "low": 0.0306, "close": 0.03061, "volume": 8769.6, "quote_volume": 268.352692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905280000, "open": 0.03061, "high": 0.03063, "low": 0.03061, "close": 0.03063, "volume": 578.7, "quote_volume": 17.718415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905340000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 7019.0, "quote_volume": 214.92178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905400000, "open": 0.03062, "high": 0.03062, "low": 0.03059, "close": 0.0306, "volume": 9219.6, "quote_volume": 282.269863, "trades": 5, "taker_buy_volume": 1230.4, "taker_buy_quote": 37.640559}, {"ts": 1767905460000, "open": 0.03061, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 2658.7, "quote_volume": 81.403397, "trades": 4, "taker_buy_volume": 2365.5, "taker_buy_quote": 72.428545}, {"ts": 1767905520000, "open": 0.0306, "high": 0.03062, "low": 0.0306, "close": 0.03062, "volume": 1237.8, "quote_volume": 37.89427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905580000, "open": 0.03063, "high": 0.03065, "low": 0.03063, "close": 0.03064, "volume": 912.1, "quote_volume": 27.947721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905640000, "open": 0.03063, "high": 0.03065, "low": 0.03063, "close": 0.03063, "volume": 1163.6, "quote_volume": 35.648694, "trades": 5, "taker_buy_volume": 381.3, "taker_buy_quote": 11.686845}, {"ts": 1767905700000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905760000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 417.5, "quote_volume": 12.804725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905820000, "open": 0.03067, "high": 0.03067, "low": 0.03066, "close": 0.03066, "volume": 4159.1, "quote_volume": 127.524813, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905880000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905940000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 6760.6, "quote_volume": 207.415208, "trades": 3, "taker_buy_volume": 6760.6, "taker_buy_quote": 207.415208}, {"ts": 1767906000000, "open": 0.0307, "high": 0.03071, "low": 0.03066, "close": 0.03066, "volume": 19286.3, "quote_volume": 591.713071, "trades": 24, "taker_buy_volume": 3569.0, "taker_buy_quote": 109.571418}, {"ts": 1767906060000, "open": 0.03071, "high": 0.03072, "low": 0.03071, "close": 0.03072, "volume": 1015.0, "quote_volume": 31.172538, "trades": 2, "taker_buy_volume": 1015.0, "taker_buy_quote": 31.172538}, {"ts": 1767906120000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 1388.0, "quote_volume": 42.56996, "trades": 2, "taker_buy_volume": 907.8, "taker_buy_quote": 27.842226}, {"ts": 1767906180000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906240000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 260.6, "quote_volume": 8.008238, "trades": 1, "taker_buy_volume": 260.6, "taker_buy_quote": 8.008238}, {"ts": 1767906300000, "open": 0.03077, "high": 0.03081, "low": 0.03073, "close": 0.03081, "volume": 83603.4, "quote_volume": 2574.402917, "trades": 16, "taker_buy_volume": 82531.0, "taker_buy_quote": 2541.411763}, {"ts": 1767906360000, "open": 0.03078, "high": 0.03082, "low": 0.03078, "close": 0.03082, "volume": 29170.8, "quote_volume": 898.258867, "trades": 26, "taker_buy_volume": 22973.6, "taker_buy_quote": 707.490021}, {"ts": 1767906420000, "open": 0.03083, "high": 0.03083, "low": 0.0308, "close": 0.03082, "volume": 1652.9, "quote_volume": 50.939733, "trades": 4, "taker_buy_volume": 1192.4, "taker_buy_quote": 36.756333}, {"ts": 1767906480000, "open": 0.0308, "high": 0.03082, "low": 0.0308, "close": 0.03082, "volume": 10415.1, "quote_volume": 320.961694, "trades": 8, "taker_buy_volume": 290.3, "taker_buy_quote": 8.947046}, {"ts": 1767906540000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 260.0, "quote_volume": 8.0132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906600000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 258.9, "quote_volume": 7.987065, "trades": 1, "taker_buy_volume": 258.9, "taker_buy_quote": 7.987065}, {"ts": 1767906660000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 324.7, "quote_volume": 10.007254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906720000, "open": 0.03087, "high": 0.03089, "low": 0.03087, "close": 0.03089, "volume": 1000.0, "quote_volume": 30.88, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 30.88}, {"ts": 1767906780000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 346.1, "quote_volume": 10.687568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906840000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 421.7, "quote_volume": 13.022096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906900000, "open": 0.03091, "high": 0.03092, "low": 0.03089, "close": 0.03091, "volume": 1979.1, "quote_volume": 61.171725, "trades": 5, "taker_buy_volume": 792.2, "taker_buy_quote": 24.489824}, {"ts": 1767906960000, "open": 0.0309, "high": 0.0309, "low": 0.03089, "close": 0.03089, "volume": 13489.6, "quote_volume": 416.720142, "trades": 6, "taker_buy_volume": 1008.7, "taker_buy_quote": 31.16883}, {"ts": 1767907020000, "open": 0.03093, "high": 0.03093, "low": 0.03088, "close": 0.03088, "volume": 612.6, "quote_volume": 18.929978, "trades": 2, "taker_buy_volume": 257.8, "taker_buy_quote": 7.973754}, {"ts": 1767907080000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 11176.8, "quote_volume": 344.916048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907140000, "open": 0.03088, "high": 0.03089, "low": 0.03088, "close": 0.03089, "volume": 617.0, "quote_volume": 19.056196, "trades": 2, "taker_buy_volume": 323.6, "taker_buy_quote": 9.996004}, {"ts": 1767907200000, "open": 0.03088, "high": 0.03089, "low": 0.03086, "close": 0.03089, "volume": 3885.9, "quote_volume": 120.00812, "trades": 4, "taker_buy_volume": 472.5, "taker_buy_quote": 14.5908}, {"ts": 1767907260000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 292.2, "quote_volume": 9.020214, "trades": 1, "taker_buy_volume": 292.2, "taker_buy_quote": 9.020214}, {"ts": 1767907320000, "open": 0.03087, "high": 0.03087, "low": 0.03081, "close": 0.03085, "volume": 3024.2, "quote_volume": 93.275777, "trades": 10, "taker_buy_volume": 1670.0, "taker_buy_quote": 51.521957}, {"ts": 1767907380000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 647.3, "quote_volume": 19.962732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907440000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 262.9, "quote_volume": 8.113094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907500000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 2722.4, "quote_volume": 83.98604, "trades": 2, "taker_buy_volume": 2722.4, "taker_buy_quote": 83.98604}, {"ts": 1767907560000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907620000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907680000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907740000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907800000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907860000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907920000, "open": 0.03084, "high": 0.03086, "low": 0.03084, "close": 0.03086, "volume": 5748.6, "quote_volume": 177.29624, "trades": 4, "taker_buy_volume": 616.9, "taker_buy_quote": 19.034612}, {"ts": 1767907980000, "open": 0.03084, "high": 0.03086, "low": 0.03084, "close": 0.03086, "volume": 616.9, "quote_volume": 19.031062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908040000, "open": 0.03089, "high": 0.03093, "low": 0.03089, "close": 0.03093, "volume": 1119.5, "quote_volume": 34.593007, "trades": 2, "taker_buy_volume": 1119.5, "taker_buy_quote": 34.593007}, {"ts": 1767908100000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908160000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908220000, "open": 0.03094, "high": 0.03098, "low": 0.03094, "close": 0.03098, "volume": 68409.0, "quote_volume": 2117.561682, "trades": 9, "taker_buy_volume": 67491.7, "taker_buy_quote": 2089.152901}, {"ts": 1767908280000, "open": 0.03098, "high": 0.03098, "low": 0.03095, "close": 0.03096, "volume": 16587.6, "quote_volume": 513.4555, "trades": 6, "taker_buy_volume": 746.1, "taker_buy_quote": 23.114178}, {"ts": 1767908340000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 1106.8, "quote_volume": 34.299732, "trades": 1, "taker_buy_volume": 1106.8, "taker_buy_quote": 34.299732}, {"ts": 1767908400000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908460000, "open": 0.031, "high": 0.03103, "low": 0.031, "close": 0.03103, "volume": 4522.5, "quote_volume": 140.247397, "trades": 8, "taker_buy_volume": 4522.5, "taker_buy_quote": 140.247397}, {"ts": 1767908520000, "open": 0.03103, "high": 0.03105, "low": 0.03102, "close": 0.03105, "volume": 5664.0, "quote_volume": 175.781457, "trades": 10, "taker_buy_volume": 3149.6, "taker_buy_quote": 97.784769}, {"ts": 1767908580000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 7354.4, "quote_volume": 228.133488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908640000, "open": 0.03102, "high": 0.03104, "low": 0.03101, "close": 0.03101, "volume": 1285.9, "quote_volume": 39.895366, "trades": 5, "taker_buy_volume": 482.1, "taker_buy_quote": 14.964384}, {"ts": 1767908700000, "open": 0.03101, "high": 0.03101, "low": 0.03099, "close": 0.03099, "volume": 7970.4, "quote_volume": 247.138774, "trades": 6, "taker_buy_volume": 607.9, "taker_buy_quote": 18.845086}, {"ts": 1767908760000, "open": 0.031, "high": 0.031, "low": 0.03099, "close": 0.031, "volume": 2468.2, "quote_volume": 76.511628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908820000, "open": 0.03099, "high": 0.03101, "low": 0.03097, "close": 0.031, "volume": 8523.0, "quote_volume": 264.130738, "trades": 7, "taker_buy_volume": 793.9, "taker_buy_quote": 24.615279}, {"ts": 1767908880000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.031, "volume": 1455.5, "quote_volume": 45.124723, "trades": 6, "taker_buy_volume": 1197.4, "taker_buy_quote": 37.128785}, {"ts": 1767908940000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 548.4, "quote_volume": 16.983948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909000000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909060000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909120000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 996.8, "quote_volume": 30.9008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909180000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 200.6, "quote_volume": 6.2186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909240000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909300000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 257.2, "quote_volume": 7.9732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909360000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909420000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909480000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909540000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 6232.7, "quote_volume": 193.151373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909600000, "open": 0.03105, "high": 0.03105, "low": 0.03104, "close": 0.03104, "volume": 804.1, "quote_volume": 24.964724, "trades": 3, "taker_buy_volume": 804.1, "taker_buy_quote": 24.964724}, {"ts": 1767909660000, "open": 0.03101, "high": 0.03105, "low": 0.03101, "close": 0.03105, "volume": 772.4, "quote_volume": 23.972732, "trades": 4, "taker_buy_volume": 515.2, "taker_buy_quote": 15.99696}, {"ts": 1767909720000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 548.4, "quote_volume": 17.011368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909780000, "open": 0.03103, "high": 0.03107, "low": 0.03103, "close": 0.03107, "volume": 5718.4, "quote_volume": 177.590688, "trades": 4, "taker_buy_volume": 3718.4, "taker_buy_quote": 115.530688}, {"ts": 1767909840000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 407.8, "quote_volume": 12.654034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909900000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 22635.2, "quote_volume": 702.370256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909960000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 1800.0, "quote_volume": 55.872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910020000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 381.8, "quote_volume": 11.8358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910080000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 229.2, "quote_volume": 7.109784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910140000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910200000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910260000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 774.9, "quote_volume": 24.045147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910320000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910380000, "open": 0.03109, "high": 0.03116, "low": 0.03108, "close": 0.03112, "volume": 13261.0, "quote_volume": 412.842774, "trades": 14, "taker_buy_volume": 8047.0, "taker_buy_quote": 250.567223}, {"ts": 1767910440000, "open": 0.03114, "high": 0.03114, "low": 0.03108, "close": 0.03112, "volume": 1935.6, "quote_volume": 60.217416, "trades": 6, "taker_buy_volume": 900.3, "taker_buy_quote": 28.025374}, {"ts": 1767910500000, "open": 0.03111, "high": 0.03111, "low": 0.03103, "close": 0.03103, "volume": 1415.9, "quote_volume": 43.981446, "trades": 4, "taker_buy_volume": 354.8, "taker_buy_quote": 11.037828}, {"ts": 1767910560000, "open": 0.03106, "high": 0.03107, "low": 0.03106, "close": 0.03107, "volume": 643.1, "quote_volume": 19.978223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910620000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 227.0, "quote_volume": 7.05289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910680000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 289.4, "quote_volume": 8.991658, "trades": 1, "taker_buy_volume": 289.4, "taker_buy_quote": 8.991658}, {"ts": 1767910740000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910800000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910860000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910920000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 1800.0, "quote_volume": 55.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910980000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911040000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 465.0, "quote_volume": 14.4336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911100000, "open": 0.03106, "high": 0.03107, "low": 0.03102, "close": 0.03102, "volume": 1260.4, "quote_volume": 39.141963, "trades": 3, "taker_buy_volume": 1061.2, "taker_buy_quote": 32.962779}, {"ts": 1767911160000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911220000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 1762.3, "quote_volume": 54.6313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911280000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911340000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911400000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 375.5, "quote_volume": 11.644255, "trades": 1, "taker_buy_volume": 375.5, "taker_buy_quote": 11.644255}, {"ts": 1767911460000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911520000, "open": 0.03095, "high": 0.03095, "low": 0.03092, "close": 0.03092, "volume": 27969.7, "quote_volume": 864.99387, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911580000, "open": 0.03095, "high": 0.03095, "low": 0.03089, "close": 0.03089, "volume": 1649.1, "quote_volume": 50.992168, "trades": 6, "taker_buy_volume": 1068.5, "taker_buy_quote": 33.054531}, {"ts": 1767911640000, "open": 0.03093, "high": 0.03094, "low": 0.0309, "close": 0.03093, "volume": 3002.9, "quote_volume": 92.849278, "trades": 9, "taker_buy_volume": 1289.7, "taker_buy_quote": 39.897492}, {"ts": 1767911700000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911760000, "open": 0.03089, "high": 0.0309, "low": 0.03089, "close": 0.0309, "volume": 681.8, "quote_volume": 21.064049, "trades": 2, "taker_buy_volume": 681.8, "taker_buy_quote": 21.064049}, {"ts": 1767911820000, "open": 0.0309, "high": 0.03092, "low": 0.0309, "close": 0.03092, "volume": 1360.7, "quote_volume": 42.055046, "trades": 5, "taker_buy_volume": 1360.7, "taker_buy_quote": 42.055046}, {"ts": 1767911880000, "open": 0.03092, "high": 0.03092, "low": 0.03088, "close": 0.03088, "volume": 4757.5, "quote_volume": 146.950564, "trades": 8, "taker_buy_volume": 974.1, "taker_buy_quote": 30.119172}, {"ts": 1767911940000, "open": 0.03086, "high": 0.03086, "low": 0.03082, "close": 0.03082, "volume": 10224.0, "quote_volume": 315.368058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912000000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 5597.8, "quote_volume": 172.69213, "trades": 1, "taker_buy_volume": 5597.8, "taker_buy_quote": 172.69213}, {"ts": 1767912060000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 6483.9, "quote_volume": 200.157993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912120000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912180000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912240000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912300000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 903.2, "quote_volume": 27.90888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912360000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 903.2, "quote_volume": 27.90888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912420000, "open": 0.03092, "high": 0.03095, "low": 0.03092, "close": 0.03095, "volume": 1550.6, "quote_volume": 47.96494, "trades": 5, "taker_buy_volume": 679.6, "taker_buy_quote": 21.03362}, {"ts": 1767912480000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 354.8, "quote_volume": 10.970416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912540000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 580.6, "quote_volume": 17.952152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912600000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 871.0, "quote_volume": 26.93132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912660000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912720000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 376.5, "quote_volume": 11.64138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912780000, "open": 0.03095, "high": 0.03097, "low": 0.03095, "close": 0.03097, "volume": 9665.1, "quote_volume": 299.277113, "trades": 3, "taker_buy_volume": 9665.1, "taker_buy_quote": 299.277113}, {"ts": 1767912840000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912900000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 290.3, "quote_volume": 9.008009, "trades": 1, "taker_buy_volume": 290.3, "taker_buy_quote": 9.008009}, {"ts": 1767912960000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913020000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913080000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913140000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 312.0, "quote_volume": 9.69072, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 9.69072}, {"ts": 1767913200000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 1572.4, "quote_volume": 48.838744, "trades": 2, "taker_buy_volume": 1572.4, "taker_buy_quote": 48.838744}, {"ts": 1767913260000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913320000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 3552.9, "quote_volume": 110.210958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913380000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913440000, "open": 0.03102, "high": 0.03106, "low": 0.03102, "close": 0.03106, "volume": 1401.5, "quote_volume": 43.48923, "trades": 3, "taker_buy_volume": 367.5, "taker_buy_quote": 11.41455}, {"ts": 1767913500000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913560000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913620000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913680000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913740000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913800000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913860000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 1000.0, "quote_volume": 31.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913920000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913980000, "open": 0.03107, "high": 0.03107, "low": 0.03106, "close": 0.03106, "volume": 645.2, "quote_volume": 20.043138, "trades": 2, "taker_buy_volume": 645.2, "taker_buy_quote": 20.043138}, {"ts": 1767914040000, "open": 0.03104, "high": 0.03104, "low": 0.031, "close": 0.031, "volume": 1320.9, "quote_volume": 40.981766, "trades": 5, "taker_buy_volume": 774.3, "taker_buy_quote": 24.034272}, {"ts": 1767914100000, "open": 0.03103, "high": 0.03103, "low": 0.03101, "close": 0.03102, "volume": 68084.4, "quote_volume": 2112.641851, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914160000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914220000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 2895.8, "quote_volume": 89.972506, "trades": 1, "taker_buy_volume": 2895.8, "taker_buy_quote": 89.972506}, {"ts": 1767914280000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914340000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914400000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 6446.1, "quote_volume": 200.151405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914460000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914520000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914580000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 607.2, "quote_volume": 18.847488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914640000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 453.2, "quote_volume": 14.067328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914700000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914760000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914820000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914880000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914940000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915000000, "open": 0.03105, "high": 0.03109, "low": 0.03105, "close": 0.03109, "volume": 888.3, "quote_volume": 27.600939, "trades": 2, "taker_buy_volume": 480.6, "taker_buy_quote": 14.941854}, {"ts": 1767915060000, "open": 0.03105, "high": 0.03105, "low": 0.03104, "close": 0.03104, "volume": 10710.3, "quote_volume": 332.552243, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915120000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915180000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915240000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 1614.4, "quote_volume": 49.997968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915300000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915360000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 1781.1, "quote_volume": 55.196289, "trades": 1, "taker_buy_volume": 1781.1, "taker_buy_quote": 55.196289}, {"ts": 1767915420000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915480000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915540000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915600000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915660000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 10000.0, "quote_volume": 309.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915720000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915780000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915840000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 464.2, "quote_volume": 14.376274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915900000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 568.6, "quote_volume": 17.615228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915960000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916020000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916080000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916140000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916200000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 239.4, "quote_volume": 7.416612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916260000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 1800.0, "quote_volume": 55.782, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.782}, {"ts": 1767916320000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916380000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 1387.3, "quote_volume": 42.978554, "trades": 1, "taker_buy_volume": 1387.3, "taker_buy_quote": 42.978554}, {"ts": 1767916440000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 384.6, "quote_volume": 11.914908, "trades": 1, "taker_buy_volume": 384.6, "taker_buy_quote": 11.914908}, {"ts": 1767916500000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916560000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916620000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 1756.6, "quote_volume": 54.419468, "trades": 1, "taker_buy_volume": 1756.6, "taker_buy_quote": 54.419468}, {"ts": 1767916680000, "open": 0.03096, "high": 0.03096, "low": 0.03094, "close": 0.03094, "volume": 6792.1, "quote_volume": 210.215887, "trades": 3, "taker_buy_volume": 3560.8, "taker_buy_quote": 110.207152}, {"ts": 1767916740000, "open": 0.03093, "high": 0.03093, "low": 0.0309, "close": 0.0309, "volume": 496.9, "quote_volume": 15.363567, "trades": 2, "taker_buy_volume": 311.9, "taker_buy_quote": 9.647067}, {"ts": 1767916800000, "open": 0.03096, "high": 0.03097, "low": 0.03096, "close": 0.03097, "volume": 6524.2, "quote_volume": 202.052223, "trades": 3, "taker_buy_volume": 6524.2, "taker_buy_quote": 202.052223}, {"ts": 1767916860000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916920000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916980000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917040000, "open": 0.03101, "high": 0.03102, "low": 0.03099, "close": 0.03099, "volume": 3891.3, "quote_volume": 120.680481, "trades": 4, "taker_buy_volume": 3569.8, "taker_buy_quote": 110.717196}, {"ts": 1767917100000, "open": 0.03101, "high": 0.03101, "low": 0.03097, "close": 0.03097, "volume": 1675.8, "quote_volume": 51.939466, "trades": 6, "taker_buy_volume": 998.5, "taker_buy_quote": 30.963485}, {"ts": 1767917160000, "open": 0.03101, "high": 0.03103, "low": 0.03097, "close": 0.03103, "volume": 3352.5, "quote_volume": 103.887446, "trades": 6, "taker_buy_volume": 1262.2, "taker_buy_quote": 39.150855}, {"ts": 1767917220000, "open": 0.03099, "high": 0.03103, "low": 0.03099, "close": 0.03103, "volume": 5577.8, "quote_volume": 173.071834, "trades": 3, "taker_buy_volume": 5395.3, "taker_buy_quote": 167.416159}, {"ts": 1767917280000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917340000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 1673.5, "quote_volume": 51.91197, "trades": 2, "taker_buy_volume": 1673.5, "taker_buy_quote": 51.91197}, {"ts": 1767917400000, "open": 0.03099, "high": 0.03099, "low": 0.03098, "close": 0.03098, "volume": 2059.8, "quote_volume": 63.830302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917460000, "open": 0.031, "high": 0.031, "low": 0.03095, "close": 0.03095, "volume": 839.7, "quote_volume": 26.006183, "trades": 3, "taker_buy_volume": 291.3, "taker_buy_quote": 9.0303}, {"ts": 1767917520000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917580000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917640000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917700000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 356.0, "quote_volume": 11.02888, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 11.02888}, {"ts": 1767917760000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917820000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917880000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 1800.0, "quote_volume": 55.692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917940000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918000000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 1760.8, "quote_volume": 54.514368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918060000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918120000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918180000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918240000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918300000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918360000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 6468.8, "quote_volume": 200.144672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918420000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918480000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 4836.4, "quote_volume": 149.44476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918540000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918600000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918660000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 870.9, "quote_volume": 26.91081, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918720000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 200.8, "quote_volume": 6.20472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918780000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918840000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 439.0, "quote_volume": 13.57388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918900000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 290.3, "quote_volume": 8.976076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918960000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919020000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919080000, "open": 0.03096, "high": 0.03103, "low": 0.03096, "close": 0.03103, "volume": 839.4, "quote_volume": 26.029762, "trades": 3, "taker_buy_volume": 645.2, "taker_buy_quote": 20.01733}, {"ts": 1767919140000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 644.1, "quote_volume": 19.960659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919200000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 289.2, "quote_volume": 8.970984, "trades": 1, "taker_buy_volume": 289.2, "taker_buy_quote": 8.970984}, {"ts": 1767919260000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.03101, "volume": 1131.7, "quote_volume": 35.085308, "trades": 4, "taker_buy_volume": 841.4, "taker_buy_quote": 26.091814}, {"ts": 1767919320000, "open": 0.03098, "high": 0.03102, "low": 0.03098, "close": 0.03101, "volume": 873.8, "quote_volume": 27.092331, "trades": 3, "taker_buy_volume": 614.9, "taker_buy_quote": 19.071609}, {"ts": 1767919380000, "open": 0.03102, "high": 0.03102, "low": 0.03099, "close": 0.03099, "volume": 579.6, "quote_volume": 17.969547, "trades": 2, "taker_buy_volume": 258.1, "taker_buy_quote": 8.006262}, {"ts": 1767919440000, "open": 0.03102, "high": 0.03103, "low": 0.03099, "close": 0.03103, "volume": 1933.3, "quote_volume": 59.953936, "trades": 6, "taker_buy_volume": 1258.1, "taker_buy_quote": 39.029488}, {"ts": 1767919500000, "open": 0.03102, "high": 0.03102, "low": 0.03099, "close": 0.03099, "volume": 1103.9, "quote_volume": 34.236957, "trades": 4, "taker_buy_volume": 903.2, "taker_buy_quote": 28.017264}, {"ts": 1767919560000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 257.2, "quote_volume": 7.970628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919620000, "open": 0.03099, "high": 0.03102, "low": 0.03099, "close": 0.03099, "volume": 790.8, "quote_volume": 24.512289, "trades": 3, "taker_buy_volume": 179.9, "taker_buy_quote": 5.580498}, {"ts": 1767919680000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919740000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919800000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919860000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919920000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 1027.9, "quote_volume": 31.823784, "trades": 1, "taker_buy_volume": 1027.9, "taker_buy_quote": 31.823784}, {"ts": 1767919980000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920040000, "open": 0.03091, "high": 0.03092, "low": 0.03091, "close": 0.03092, "volume": 3556.6, "quote_volume": 109.952072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920100000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920160000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920220000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920280000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920340000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920400000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920460000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 625.9, "quote_volume": 19.371605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920520000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920580000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920640000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920700000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 1500.0, "quote_volume": 46.425, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 46.425}, {"ts": 1767920760000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920820000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 2094.2, "quote_volume": 64.773606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920880000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 1800.0, "quote_volume": 55.692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920940000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921000000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921060000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921120000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 6478.2, "quote_volume": 200.17638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921180000, "open": 0.03088, "high": 0.03094, "low": 0.03088, "close": 0.03094, "volume": 1403.9, "quote_volume": 43.376343, "trades": 5, "taker_buy_volume": 242.6, "taker_buy_quote": 7.506044}, {"ts": 1767921240000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 675.9, "quote_volume": 20.898828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921300000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 485.2, "quote_volume": 15.01694, "trades": 2, "taker_buy_volume": 485.2, "taker_buy_quote": 15.01694}, {"ts": 1767921360000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921420000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921480000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921540000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 6466.4, "quote_volume": 200.13508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921600000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921660000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921720000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921780000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921840000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921900000, "open": 0.03082, "high": 0.03082, "low": 0.03079, "close": 0.03079, "volume": 5289.3, "quote_volume": 162.961359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921960000, "open": 0.03081, "high": 0.03081, "low": 0.03077, "close": 0.03081, "volume": 3575.0, "quote_volume": 110.048242, "trades": 6, "taker_buy_volume": 1137.3, "taker_buy_quote": 35.040213}, {"ts": 1767922020000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922080000, "open": 0.03076, "high": 0.03099, "low": 0.03076, "close": 0.03098, "volume": 165713.9, "quote_volume": 5109.57878, "trades": 51, "taker_buy_volume": 165713.9, "taker_buy_quote": 5109.57878}, {"ts": 1767922140000, "open": 0.03097, "high": 0.03114, "low": 0.03096, "close": 0.03111, "volume": 165299.9, "quote_volume": 5138.952951, "trades": 79, "taker_buy_volume": 61492.2, "taker_buy_quote": 1910.332136}, {"ts": 1767922200000, "open": 0.03111, "high": 0.03117, "low": 0.03103, "close": 0.03103, "volume": 36837.9, "quote_volume": 1146.849098, "trades": 39, "taker_buy_volume": 13257.3, "taker_buy_quote": 412.958304}, {"ts": 1767922260000, "open": 0.03102, "high": 0.03103, "low": 0.03098, "close": 0.03099, "volume": 2756.2, "quote_volume": 85.457378, "trades": 12, "taker_buy_volume": 646.3, "taker_buy_quote": 20.047569}, {"ts": 1767922320000, "open": 0.031, "high": 0.03101, "low": 0.03097, "close": 0.03101, "volume": 13494.8, "quote_volume": 418.365682, "trades": 17, "taker_buy_volume": 5071.2, "taker_buy_quote": 157.253113}, {"ts": 1767922380000, "open": 0.03099, "high": 0.031, "low": 0.03098, "close": 0.031, "volume": 2141.3, "quote_volume": 66.371619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922440000, "open": 0.03098, "high": 0.03098, "low": 0.03082, "close": 0.03082, "volume": 64209.3, "quote_volume": 1981.842581, "trades": 20, "taker_buy_volume": 16703.9, "taker_buy_quote": 515.477067}, {"ts": 1767922500000, "open": 0.03082, "high": 0.03082, "low": 0.03077, "close": 0.0308, "volume": 85352.4, "quote_volume": 2628.581948, "trades": 55, "taker_buy_volume": 4614.8, "taker_buy_quote": 142.136161}, {"ts": 1767922560000, "open": 0.0308, "high": 0.0308, "low": 0.03069, "close": 0.03071, "volume": 179242.4, "quote_volume": 5511.323077, "trades": 77, "taker_buy_volume": 27080.7, "taker_buy_quote": 832.490996}, {"ts": 1767922620000, "open": 0.03071, "high": 0.03071, "low": 0.03057, "close": 0.03063, "volume": 252339.7, "quote_volume": 7726.666491, "trades": 70, "taker_buy_volume": 204564.0, "taker_buy_quote": 6264.390617}, {"ts": 1767922680000, "open": 0.03064, "high": 0.03067, "low": 0.03064, "close": 0.03067, "volume": 3518.3, "quote_volume": 107.886664, "trades": 11, "taker_buy_volume": 1469.4, "taker_buy_quote": 45.046901}, {"ts": 1767922740000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922800000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 402.0, "quote_volume": 12.32934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922860000, "open": 0.03066, "high": 0.03069, "low": 0.03066, "close": 0.03067, "volume": 1269.1, "quote_volume": 38.928217, "trades": 4, "taker_buy_volume": 975.9, "taker_buy_quote": 29.935773}, {"ts": 1767922920000, "open": 0.03069, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 894.7, "quote_volume": 27.459484, "trades": 3, "taker_buy_volume": 894.7, "taker_buy_quote": 27.459484}, {"ts": 1767922980000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 377.2, "quote_volume": 11.572496, "trades": 1, "taker_buy_volume": 377.2, "taker_buy_quote": 11.572496}, {"ts": 1767923040000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 731.0, "quote_volume": 22.39053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923100000, "open": 0.03066, "high": 0.03069, "low": 0.03066, "close": 0.03069, "volume": 3162.3, "quote_volume": 97.010118, "trades": 9, "taker_buy_volume": 966.5, "taker_buy_quote": 29.661885}, {"ts": 1767923160000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 261.4, "quote_volume": 8.02498, "trades": 1, "taker_buy_volume": 261.4, "taker_buy_quote": 8.02498}, {"ts": 1767923220000, "open": 0.0307, "high": 0.0307, "low": 0.03067, "close": 0.0307, "volume": 1205.3, "quote_volume": 36.985121, "trades": 4, "taker_buy_volume": 619.0, "taker_buy_quote": 19.0033}, {"ts": 1767923280000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923340000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 2262.7, "quote_volume": 69.46489, "trades": 1, "taker_buy_volume": 2262.7, "taker_buy_quote": 69.46489}, {"ts": 1767923400000, "open": 0.03066, "high": 0.03067, "low": 0.03063, "close": 0.03066, "volume": 1973.7, "quote_volume": 60.514444, "trades": 9, "taker_buy_volume": 1468.7, "taker_buy_quote": 45.036516}, {"ts": 1767923460000, "open": 0.03066, "high": 0.03066, "low": 0.03062, "close": 0.03062, "volume": 1518.1, "quote_volume": 46.525387, "trades": 5, "taker_buy_volume": 947.7, "taker_buy_quote": 29.056482}, {"ts": 1767923520000, "open": 0.03063, "high": 0.03063, "low": 0.0306, "close": 0.0306, "volume": 2011.8, "quote_volume": 61.613616, "trades": 2, "taker_buy_volume": 1751.2, "taker_buy_quote": 53.639256}, {"ts": 1767923580000, "open": 0.0306, "high": 0.03063, "low": 0.0306, "close": 0.03063, "volume": 498.9, "quote_volume": 15.273489, "trades": 2, "taker_buy_volume": 238.3, "taker_buy_quote": 7.299129}, {"ts": 1767923640000, "open": 0.03063, "high": 0.03064, "low": 0.03063, "close": 0.03064, "volume": 1084.6, "quote_volume": 33.224278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923700000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 3746.7, "quote_volume": 114.836355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923760000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923820000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923880000, "open": 0.03068, "high": 0.03068, "low": 0.03065, "close": 0.03065, "volume": 586.9, "quote_volume": 17.997296, "trades": 2, "taker_buy_volume": 293.7, "taker_buy_quote": 9.010716}, {"ts": 1767923940000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924000000, "open": 0.03064, "high": 0.03064, "low": 0.03061, "close": 0.03061, "volume": 7445.0, "quote_volume": 227.965919, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924060000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 1800.0, "quote_volume": 55.206, "trades": 5, "taker_buy_volume": 489.6, "taker_buy_quote": 15.016032}, {"ts": 1767924120000, "open": 0.03068, "high": 0.03069, "low": 0.03066, "close": 0.03066, "volume": 912.9, "quote_volume": 28.003705, "trades": 5, "taker_buy_volume": 554.6, "taker_buy_quote": 17.018227}, {"ts": 1767924180000, "open": 0.03069, "high": 0.03071, "low": 0.03068, "close": 0.03068, "volume": 1076.5, "quote_volume": 33.044488, "trades": 5, "taker_buy_volume": 783.3, "taker_buy_quote": 24.049112}, {"ts": 1767924240000, "open": 0.03068, "high": 0.03076, "low": 0.03068, "close": 0.03076, "volume": 10481.2, "quote_volume": 322.02171, "trades": 17, "taker_buy_volume": 9785.5, "taker_buy_quote": 300.662834}, {"ts": 1767924300000, "open": 0.03078, "high": 0.03079, "low": 0.03078, "close": 0.03079, "volume": 1000.0, "quote_volume": 30.78756, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 30.78756}, {"ts": 1767924360000, "open": 0.03079, "high": 0.03085, "low": 0.03079, "close": 0.03085, "volume": 101403.8, "quote_volume": 3125.206855, "trades": 18, "taker_buy_volume": 101403.8, "taker_buy_quote": 3125.206855}, {"ts": 1767924420000, "open": 0.03087, "high": 0.0309, "low": 0.03085, "close": 0.03089, "volume": 40474.3, "quote_volume": 1249.093433, "trades": 38, "taker_buy_volume": 2184.8, "taker_buy_quote": 67.474467}, {"ts": 1767924480000, "open": 0.03089, "high": 0.03089, "low": 0.03088, "close": 0.03088, "volume": 324.7, "quote_volume": 10.029166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924540000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924600000, "open": 0.03092, "high": 0.03094, "low": 0.03092, "close": 0.03094, "volume": 10836.2, "quote_volume": 335.126452, "trades": 16, "taker_buy_volume": 10446.2, "taker_buy_quote": 323.067652}, {"ts": 1767924660000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924720000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 550.2, "quote_volume": 17.02869, "trades": 3, "taker_buy_volume": 550.2, "taker_buy_quote": 17.02869}, {"ts": 1767924780000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 3474.0, "quote_volume": 107.5203, "trades": 6, "taker_buy_volume": 2923.8, "taker_buy_quote": 90.49161}, {"ts": 1767924840000, "open": 0.03095, "high": 0.03095, "low": 0.03093, "close": 0.03093, "volume": 1971.7, "quote_volume": 61.017663, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924900000, "open": 0.03095, "high": 0.03095, "low": 0.03093, "close": 0.03093, "volume": 927.7, "quote_volume": 28.705221, "trades": 3, "taker_buy_volume": 573.0, "taker_buy_quote": 17.73435}, {"ts": 1767924960000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925020000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925080000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925140000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 297.6, "quote_volume": 9.204768, "trades": 1, "taker_buy_volume": 297.6, "taker_buy_quote": 9.204768}, {"ts": 1767925200000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925260000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925320000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925380000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 242.7, "quote_volume": 7.506711, "trades": 2, "taker_buy_volume": 242.7, "taker_buy_quote": 7.506711}, {"ts": 1767925440000, "open": 0.03092, "high": 0.03093, "low": 0.0309, "close": 0.03093, "volume": 6851.8, "quote_volume": 211.908493, "trades": 10, "taker_buy_volume": 6472.3, "taker_buy_quote": 200.181943}, {"ts": 1767925500000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 903.3, "quote_volume": 27.91197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925560000, "open": 0.0309, "high": 0.03091, "low": 0.03089, "close": 0.03091, "volume": 7673.3, "quote_volume": 237.178516, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925620000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 565.1, "quote_volume": 17.46159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925680000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925740000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 357.1, "quote_volume": 11.03439, "trades": 1, "taker_buy_volume": 357.1, "taker_buy_quote": 11.03439}, {"ts": 1767925800000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 2109.7, "quote_volume": 65.168633, "trades": 1, "taker_buy_volume": 2109.7, "taker_buy_quote": 65.168633}, {"ts": 1767925860000, "open": 0.03085, "high": 0.03086, "low": 0.03085, "close": 0.03086, "volume": 1759.8, "quote_volume": 54.301767, "trades": 8, "taker_buy_volume": 1759.8, "taker_buy_quote": 54.301767}, {"ts": 1767925920000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 3244.2, "quote_volume": 99.986244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925980000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926040000, "open": 0.03083, "high": 0.03084, "low": 0.03083, "close": 0.03084, "volume": 361.4, "quote_volume": 11.143141, "trades": 2, "taker_buy_volume": 361.4, "taker_buy_quote": 11.143141}, {"ts": 1767926100000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 1198.2, "quote_volume": 36.928524, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926160000, "open": 0.03084, "high": 0.03087, "low": 0.03082, "close": 0.03087, "volume": 2378.8, "quote_volume": 73.380707, "trades": 12, "taker_buy_volume": 1407.9, "taker_buy_quote": 43.444623}, {"ts": 1767926220000, "open": 0.03085, "high": 0.03085, "low": 0.03083, "close": 0.03083, "volume": 1585.8, "quote_volume": 48.910768, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926280000, "open": 0.03083, "high": 0.03085, "low": 0.03083, "close": 0.03085, "volume": 1364.4, "quote_volume": 42.079442, "trades": 5, "taker_buy_volume": 749.5, "taker_buy_quote": 23.122075}, {"ts": 1767926340000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 873.8, "quote_volume": 26.933752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926400000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 3242.5, "quote_volume": 99.9987, "trades": 2, "taker_buy_volume": 3242.5, "taker_buy_quote": 99.9987}, {"ts": 1767926460000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926520000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926580000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926640000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 243.6, "quote_volume": 7.505316, "trades": 2, "taker_buy_volume": 243.6, "taker_buy_quote": 7.505316}, {"ts": 1767926700000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 356.0, "quote_volume": 10.96836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926760000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 291.3, "quote_volume": 8.974953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926820000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926880000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 247.8, "quote_volume": 7.634718, "trades": 1, "taker_buy_volume": 247.8, "taker_buy_quote": 7.634718}, {"ts": 1767926940000, "open": 0.0308, "high": 0.03082, "low": 0.03078, "close": 0.03082, "volume": 1171.7, "quote_volume": 36.082359, "trades": 5, "taker_buy_volume": 586.3, "taker_buy_quote": 18.060815}, {"ts": 1767927000000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927060000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 553.8, "quote_volume": 17.051502, "trades": 2, "taker_buy_volume": 553.8, "taker_buy_quote": 17.051502}, {"ts": 1767927120000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927180000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 292.2, "quote_volume": 8.988072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927240000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 616.9, "quote_volume": 18.982013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927300000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927360000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927420000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927480000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927540000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927600000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927660000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 325.0, "quote_volume": 9.997, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 9.997}, {"ts": 1767927720000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927780000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 320.8, "quote_volume": 9.877432, "trades": 2, "taker_buy_volume": 320.8, "taker_buy_quote": 9.877432}, {"ts": 1767927840000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 292.2, "quote_volume": 8.988072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927900000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927960000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928020000, "open": 0.03083, "high": 0.03084, "low": 0.0308, "close": 0.03083, "volume": 1690.2, "quote_volume": 52.094528, "trades": 7, "taker_buy_volume": 940.4, "taker_buy_quote": 28.996103}, {"ts": 1767928080000, "open": 0.03084, "high": 0.03087, "low": 0.03084, "close": 0.03087, "volume": 1425.7, "quote_volume": 43.986074, "trades": 7, "taker_buy_volume": 1102.1, "taker_buy_quote": 34.00625}, {"ts": 1767928140000, "open": 0.03082, "high": 0.03082, "low": 0.03081, "close": 0.03082, "volume": 972.0, "quote_volume": 29.953311, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928200000, "open": 0.03082, "high": 0.03089, "low": 0.03082, "close": 0.03089, "volume": 1941.6, "quote_volume": 59.951215, "trades": 5, "taker_buy_volume": 1743.8, "taker_buy_quote": 53.855019}, {"ts": 1767928260000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928320000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928380000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 19020.9, "quote_volume": 587.74581, "trades": 2, "taker_buy_volume": 19020.9, "taker_buy_quote": 587.74581}, {"ts": 1767928440000, "open": 0.03093, "high": 0.03097, "low": 0.03093, "close": 0.03097, "volume": 4090.5, "quote_volume": 126.600221, "trades": 7, "taker_buy_volume": 3671.1, "taker_buy_quote": 113.628179}, {"ts": 1767928500000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 703.8, "quote_volume": 21.78261, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928560000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928620000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928680000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928740000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928800000, "open": 0.03097, "high": 0.03103, "low": 0.03095, "close": 0.03103, "volume": 13847.7, "quote_volume": 428.899509, "trades": 16, "taker_buy_volume": 3288.0, "taker_buy_quote": 101.8656}, {"ts": 1767928860000, "open": 0.031, "high": 0.031, "low": 0.03096, "close": 0.03099, "volume": 1226.8, "quote_volume": 38.016748, "trades": 5, "taker_buy_volume": 968.7, "taker_buy_quote": 30.023551}, {"ts": 1767928920000, "open": 0.03096, "high": 0.03097, "low": 0.03094, "close": 0.03094, "volume": 1160.5, "quote_volume": 35.925847, "trades": 7, "taker_buy_volume": 257.3, "taker_buy_quote": 7.968581}, {"ts": 1767928980000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929040000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 342.5, "quote_volume": 10.56955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929100000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929160000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929220000, "open": 0.03084, "high": 0.03084, "low": 0.03082, "close": 0.03082, "volume": 39161.3, "quote_volume": 1207.41019, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929280000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929340000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 6152.2, "quote_volume": 189.610804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929400000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929460000, "open": 0.0308, "high": 0.03083, "low": 0.0308, "close": 0.03083, "volume": 3741.6, "quote_volume": 115.29528, "trades": 9, "taker_buy_volume": 1047.8, "taker_buy_quote": 32.303674}, {"ts": 1767929520000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 437.9, "quote_volume": 13.513594, "trades": 3, "taker_buy_volume": 243.3, "taker_buy_quote": 7.508238}, {"ts": 1767929580000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 486.5, "quote_volume": 15.018255, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 15.018255}, {"ts": 1767929640000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 490.0, "quote_volume": 15.1165, "trades": 1, "taker_buy_volume": 490.0, "taker_buy_quote": 15.1165}, {"ts": 1767929700000, "open": 0.03085, "high": 0.03086, "low": 0.03085, "close": 0.03086, "volume": 21928.8, "quote_volume": 676.505912, "trades": 8, "taker_buy_volume": 21928.8, "taker_buy_quote": 676.505912}, {"ts": 1767929760000, "open": 0.03088, "high": 0.0309, "low": 0.03088, "close": 0.0309, "volume": 486.1, "quote_volume": 15.015628, "trades": 2, "taker_buy_volume": 486.1, "taker_buy_quote": 15.015628}, {"ts": 1767929820000, "open": 0.03091, "high": 0.03092, "low": 0.03091, "close": 0.03092, "volume": 728.6, "quote_volume": 22.523454, "trades": 3, "taker_buy_volume": 728.6, "taker_buy_quote": 22.523454}, {"ts": 1767929880000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929940000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930000000, "open": 0.03093, "high": 0.03094, "low": 0.03093, "close": 0.03094, "volume": 485.5, "quote_volume": 15.018942, "trades": 2, "taker_buy_volume": 485.5, "taker_buy_quote": 15.018942}, {"ts": 1767930060000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930120000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930180000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930240000, "open": 0.03094, "high": 0.03095, "low": 0.03094, "close": 0.03095, "volume": 456.7, "quote_volume": 14.132438, "trades": 2, "taker_buy_volume": 456.7, "taker_buy_quote": 14.132438}, {"ts": 1767930300000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930360000, "open": 0.03093, "high": 0.03099, "low": 0.03093, "close": 0.03099, "volume": 19381.3, "quote_volume": 599.960728, "trades": 18, "taker_buy_volume": 19187.2, "taker_buy_quote": 593.957215}, {"ts": 1767930420000, "open": 0.03103, "high": 0.03103, "low": 0.03099, "close": 0.03099, "volume": 546.3, "quote_volume": 16.942531, "trades": 3, "taker_buy_volume": 256.9, "taker_buy_quote": 7.971607}, {"ts": 1767930480000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 179.1, "quote_volume": 5.557473, "trades": 1, "taker_buy_volume": 179.1, "taker_buy_quote": 5.557473}, {"ts": 1767930540000, "open": 0.031, "high": 0.03102, "low": 0.03099, "close": 0.03102, "volume": 29588.0, "quote_volume": 917.233022, "trades": 8, "taker_buy_volume": 29588.0, "taker_buy_quote": 917.233022}, {"ts": 1767930600000, "open": 0.03099, "high": 0.03102, "low": 0.03099, "close": 0.03102, "volume": 5030.7, "quote_volume": 156.035808, "trades": 5, "taker_buy_volume": 4480.5, "taker_buy_quote": 138.98511}, {"ts": 1767930660000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930720000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930780000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930840000, "open": 0.03103, "high": 0.03104, "low": 0.03102, "close": 0.03104, "volume": 1506.6, "quote_volume": 46.750701, "trades": 6, "taker_buy_volume": 294.2, "taker_buy_quote": 9.129026}, {"ts": 1767930900000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930960000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931020000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931080000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931140000, "open": 0.03105, "high": 0.03105, "low": 0.03104, "close": 0.03104, "volume": 6320.5, "quote_volume": 196.196925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931200000, "open": 0.03107, "high": 0.03112, "low": 0.03107, "close": 0.03112, "volume": 26260.3, "quote_volume": 816.365162, "trades": 11, "taker_buy_volume": 26260.3, "taker_buy_quote": 816.365162}, {"ts": 1767931260000, "open": 0.0311, "high": 0.0311, "low": 0.03104, "close": 0.03104, "volume": 1343.5, "quote_volume": 41.742324, "trades": 6, "taker_buy_volume": 507.2, "taker_buy_quote": 15.77392}, {"ts": 1767931320000, "open": 0.03105, "high": 0.03105, "low": 0.03102, "close": 0.03102, "volume": 2952.8, "quote_volume": 91.611915, "trades": 7, "taker_buy_volume": 258.1, "taker_buy_quote": 8.014005}, {"ts": 1767931380000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931440000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931500000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931560000, "open": 0.03104, "high": 0.03106, "low": 0.03104, "close": 0.03106, "volume": 13851.8, "quote_volume": 430.18523, "trades": 7, "taker_buy_volume": 13368.9, "taker_buy_quote": 415.196014}, {"ts": 1767931620000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931680000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931740000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931800000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.03098, "volume": 1067.2, "quote_volume": 33.083216, "trades": 5, "taker_buy_volume": 809.1, "taker_buy_quote": 25.087278}, {"ts": 1767931860000, "open": 0.03097, "high": 0.03099, "low": 0.03096, "close": 0.03096, "volume": 1908.4, "quote_volume": 59.127261, "trades": 8, "taker_buy_volume": 1359.2, "taker_buy_quote": 42.121608}, {"ts": 1767931920000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 356.0, "quote_volume": 11.03244, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 11.03244}, {"ts": 1767931980000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932040000, "open": 0.03097, "high": 0.03097, "low": 0.03096, "close": 0.03096, "volume": 3716.1, "quote_volume": 115.082775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932100000, "open": 0.03095, "high": 0.03095, "low": 0.03092, "close": 0.03092, "volume": 5230.3, "quote_volume": 161.817815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932160000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 248.0, "quote_volume": 7.6756, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 7.6756}, {"ts": 1767932220000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932280000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932340000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932400000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 431.7, "quote_volume": 13.369749, "trades": 1, "taker_buy_volume": 431.7, "taker_buy_quote": 13.369749}, {"ts": 1767932460000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 3819.6, "quote_volume": 118.21662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932520000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 11999.3, "quote_volume": 371.618321, "trades": 1, "taker_buy_volume": 11999.3, "taker_buy_quote": 371.618321}, {"ts": 1767932580000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 4782.5, "quote_volume": 148.114025, "trades": 1, "taker_buy_volume": 4782.5, "taker_buy_quote": 148.114025}, {"ts": 1767932640000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 353.7, "quote_volume": 10.961163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932700000, "open": 0.03103, "high": 0.03106, "low": 0.03102, "close": 0.03106, "volume": 1547.5, "quote_volume": 48.036836, "trades": 7, "taker_buy_volume": 1290.3, "taker_buy_quote": 40.058492}, {"ts": 1767932760000, "open": 0.03106, "high": 0.03106, "low": 0.03101, "close": 0.03101, "volume": 4401.7, "quote_volume": 136.640482, "trades": 9, "taker_buy_volume": 3469.2, "taker_buy_quote": 107.721241}, {"ts": 1767932820000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 978.3, "quote_volume": 30.346866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932880000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 868.1, "quote_volume": 26.937143, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932940000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 778.8, "quote_volume": 24.166164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933000000, "open": 0.03104, "high": 0.03107, "low": 0.03104, "close": 0.03107, "volume": 7386.1, "quote_volume": 229.273253, "trades": 4, "taker_buy_volume": 290.3, "taker_buy_quote": 9.019621}, {"ts": 1767933060000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 2700.0, "quote_volume": 83.889, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 83.889}, {"ts": 1767933120000, "open": 0.03104, "high": 0.03104, "low": 0.03102, "close": 0.03102, "volume": 7016.5, "quote_volume": 217.748497, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933180000, "open": 0.03103, "high": 0.03103, "low": 0.03098, "close": 0.031, "volume": 2999.7, "quote_volume": 92.997659, "trades": 10, "taker_buy_volume": 1697.9, "taker_buy_quote": 52.646514}, {"ts": 1767933240000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.03099, "volume": 2273.2, "quote_volume": 70.475158, "trades": 9, "taker_buy_volume": 1595.8, "taker_buy_quote": 49.485758}, {"ts": 1767933300000, "open": 0.03099, "high": 0.03099, "low": 0.03096, "close": 0.03098, "volume": 1873.9, "quote_volume": 58.046634, "trades": 8, "taker_buy_volume": 809.1, "taker_buy_quote": 25.065918}, {"ts": 1767933360000, "open": 0.03098, "high": 0.03098, "low": 0.03096, "close": 0.03096, "volume": 1856.0, "quote_volume": 57.46888, "trades": 4, "taker_buy_volume": 1856.0, "taker_buy_quote": 57.46888}, {"ts": 1767933420000, "open": 0.03097, "high": 0.03097, "low": 0.03096, "close": 0.03096, "volume": 12404.0, "quote_volume": 384.03762, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933480000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933540000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 322.6, "quote_volume": 9.981244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933600000, "open": 0.03098, "high": 0.03102, "low": 0.03098, "close": 0.03102, "volume": 2833.3, "quote_volume": 87.802882, "trades": 4, "taker_buy_volume": 2152.1, "taker_buy_quote": 66.672058}, {"ts": 1767933660000, "open": 0.03102, "high": 0.03102, "low": 0.03101, "close": 0.03101, "volume": 257.2, "quote_volume": 7.978189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933720000, "open": 0.03101, "high": 0.03101, "low": 0.031, "close": 0.031, "volume": 620.8, "quote_volume": 19.247062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933780000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 580.7, "quote_volume": 18.024928, "trades": 2, "taker_buy_volume": 580.7, "taker_buy_quote": 18.024928}, {"ts": 1767933840000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 578.7, "quote_volume": 17.945487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933900000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933960000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 1000.0, "quote_volume": 31.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934020000, "open": 0.03101, "high": 0.03102, "low": 0.031, "close": 0.03101, "volume": 2524.3, "quote_volume": 78.276586, "trades": 9, "taker_buy_volume": 1799.1, "taker_buy_quote": 55.792969}, {"ts": 1767934080000, "open": 0.03099, "high": 0.03101, "low": 0.03098, "close": 0.031, "volume": 1290.1, "quote_volume": 39.988465, "trades": 5, "taker_buy_volume": 614.9, "taker_buy_quote": 19.064813}, {"ts": 1767934140000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934200000, "open": 0.03103, "high": 0.03103, "low": 0.031, "close": 0.03103, "volume": 1353.7, "quote_volume": 41.9947, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 31.03}, {"ts": 1767934260000, "open": 0.03103, "high": 0.03103, "low": 0.03099, "close": 0.03099, "volume": 1481.9, "quote_volume": 45.961493, "trades": 6, "taker_buy_volume": 871.0, "taker_buy_quote": 27.02713}, {"ts": 1767934320000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 453.0, "quote_volume": 14.03847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934380000, "open": 0.031, "high": 0.03103, "low": 0.03098, "close": 0.03101, "volume": 1192.6, "quote_volume": 36.97821, "trades": 5, "taker_buy_volume": 581.7, "taker_buy_quote": 18.043679}, {"ts": 1767934440000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.03098, "volume": 935.6, "quote_volume": 28.995568, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 11.03956}, {"ts": 1767934500000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 675.2, "quote_volume": 20.9312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934560000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 578.7, "quote_volume": 17.933913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934620000, "open": 0.03098, "high": 0.03099, "low": 0.03098, "close": 0.03099, "volume": 546.6, "quote_volume": 16.936562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934680000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934740000, "open": 0.03103, "high": 0.03104, "low": 0.03103, "close": 0.03104, "volume": 5927.1, "quote_volume": 183.967221, "trades": 6, "taker_buy_volume": 5927.1, "taker_buy_quote": 183.967221}, {"ts": 1767934800000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 177.2, "quote_volume": 5.50206, "trades": 1, "taker_buy_volume": 177.2, "taker_buy_quote": 5.50206}, {"ts": 1767934860000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 3702.7, "quote_volume": 114.968835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934920000, "open": 0.03104, "high": 0.03104, "low": 0.03102, "close": 0.03102, "volume": 10741.5, "quote_volume": 333.208576, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934980000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 1558.5, "quote_volume": 48.37584, "trades": 1, "taker_buy_volume": 1558.5, "taker_buy_quote": 48.37584}, {"ts": 1767935040000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 870.3, "quote_volume": 27.040221, "trades": 3, "taker_buy_volume": 469.8, "taker_buy_quote": 14.596686}, {"ts": 1767935100000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935160000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935220000, "open": 0.03105, "high": 0.03105, "low": 0.03102, "close": 0.03102, "volume": 490.0, "quote_volume": 15.206784, "trades": 3, "taker_buy_volume": 232.8, "taker_buy_quote": 7.22844}, {"ts": 1767935280000, "open": 0.03104, "high": 0.03105, "low": 0.03104, "close": 0.03105, "volume": 754.6, "quote_volume": 23.42601, "trades": 3, "taker_buy_volume": 754.6, "taker_buy_quote": 23.42601}, {"ts": 1767935340000, "open": 0.03105, "high": 0.03105, "low": 0.03104, "close": 0.03105, "volume": 871.0, "quote_volume": 27.041335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935400000, "open": 0.03106, "high": 0.03107, "low": 0.03106, "close": 0.03107, "volume": 418.4, "quote_volume": 12.997116, "trades": 2, "taker_buy_volume": 418.4, "taker_buy_quote": 12.997116}, {"ts": 1767935460000, "open": 0.03107, "high": 0.03108, "low": 0.03107, "close": 0.03108, "volume": 4553.8, "quote_volume": 141.505331, "trades": 8, "taker_buy_volume": 4553.8, "taker_buy_quote": 141.505331}, {"ts": 1767935520000, "open": 0.03106, "high": 0.0311, "low": 0.03105, "close": 0.03105, "volume": 870.1, "quote_volume": 27.034012, "trades": 5, "taker_buy_volume": 290.3, "taker_buy_quote": 9.025915}, {"ts": 1767935580000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935640000, "open": 0.03105, "high": 0.0311, "low": 0.03105, "close": 0.0311, "volume": 2295.7, "quote_volume": 71.303855, "trades": 6, "taker_buy_volume": 1581.8, "taker_buy_quote": 49.13726}, {"ts": 1767935700000, "open": 0.0311, "high": 0.0311, "low": 0.03107, "close": 0.03108, "volume": 1488.3, "quote_volume": 46.262807, "trades": 5, "taker_buy_volume": 909.6, "taker_buy_quote": 28.282598}, {"ts": 1767935760000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935820000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935880000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935940000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 4285.3, "quote_volume": 133.058565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936000000, "open": 0.03103, "high": 0.03104, "low": 0.03103, "close": 0.03103, "volume": 2325.2, "quote_volume": 72.168483, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936060000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 736.7, "quote_volume": 22.867168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936120000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 483.3, "quote_volume": 14.991966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936180000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 10094.0, "quote_volume": 313.4187, "trades": 5, "taker_buy_volume": 10094.0, "taker_buy_quote": 313.4187}, {"ts": 1767936240000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 456.6, "quote_volume": 14.186562, "trades": 2, "taker_buy_volume": 456.6, "taker_buy_quote": 14.186562}, {"ts": 1767936300000, "open": 0.03106, "high": 0.03108, "low": 0.03106, "close": 0.03108, "volume": 11852.2, "quote_volume": 368.169332, "trades": 3, "taker_buy_volume": 9852.2, "taker_buy_quote": 306.009332}, {"ts": 1767936360000, "open": 0.03108, "high": 0.03109, "low": 0.03108, "close": 0.03109, "volume": 740.4, "quote_volume": 23.014213, "trades": 3, "taker_buy_volume": 258.1, "taker_buy_quote": 8.024329}, {"ts": 1767936420000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936480000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 6686.0, "quote_volume": 207.73402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936540000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936600000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936660000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936720000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936780000, "open": 0.0311, "high": 0.03111, "low": 0.0311, "close": 0.03111, "volume": 623.9, "quote_volume": 19.406495, "trades": 3, "taker_buy_volume": 623.9, "taker_buy_quote": 19.406495}, {"ts": 1767936840000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 337.7, "quote_volume": 10.492339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936900000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 354.8, "quote_volume": 11.027184, "trades": 1, "taker_buy_volume": 354.8, "taker_buy_quote": 11.027184}, {"ts": 1767936960000, "open": 0.0311, "high": 0.03111, "low": 0.0311, "close": 0.03111, "volume": 579.6, "quote_volume": 18.028141, "trades": 2, "taker_buy_volume": 579.6, "taker_buy_quote": 18.028141}, {"ts": 1767937020000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 1921.9, "quote_volume": 59.694214, "trades": 3, "taker_buy_volume": 1439.2, "taker_buy_quote": 44.701552}, {"ts": 1767937080000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937140000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937200000, "open": 0.03117, "high": 0.03117, "low": 0.03114, "close": 0.03114, "volume": 5963.9, "quote_volume": 185.815133, "trades": 7, "taker_buy_volume": 3213.4, "taker_buy_quote": 100.161678}, {"ts": 1767937260000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 6431.4, "quote_volume": 200.209482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937320000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937380000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937440000, "open": 0.03112, "high": 0.03113, "low": 0.03111, "close": 0.03113, "volume": 6138.5, "quote_volume": 191.075736, "trades": 12, "taker_buy_volume": 5415.8, "taker_buy_quote": 168.587721}, {"ts": 1767937500000, "open": 0.03111, "high": 0.03112, "low": 0.03111, "close": 0.03112, "volume": 833.3, "quote_volume": 25.929732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937560000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 512.8, "quote_volume": 15.958336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937620000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 512.8, "quote_volume": 15.963464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937680000, "open": 0.03114, "high": 0.03117, "low": 0.03113, "close": 0.03117, "volume": 2179.5, "quote_volume": 67.888266, "trades": 8, "taker_buy_volume": 929.5, "taker_buy_quote": 28.966151}, {"ts": 1767937740000, "open": 0.03113, "high": 0.03116, "low": 0.03113, "close": 0.03116, "volume": 1603.7, "quote_volume": 49.933792, "trades": 7, "taker_buy_volume": 353.7, "taker_buy_quote": 11.021292}, {"ts": 1767937800000, "open": 0.03113, "high": 0.03113, "low": 0.03111, "close": 0.03111, "volume": 929.5, "quote_volume": 28.927972, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937860000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 1597.5, "quote_volume": 49.698225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937920000, "open": 0.03113, "high": 0.03116, "low": 0.03113, "close": 0.03116, "volume": 1131.3, "quote_volume": 35.238837, "trades": 4, "taker_buy_volume": 715.6, "taker_buy_quote": 22.298096}, {"ts": 1767937980000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938040000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 289.7, "quote_volume": 9.024155, "trades": 1, "taker_buy_volume": 289.7, "taker_buy_quote": 9.024155}, {"ts": 1767938100000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 184.2, "quote_volume": 5.739672, "trades": 1, "taker_buy_volume": 184.2, "taker_buy_quote": 5.739672}, {"ts": 1767938160000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938220000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 1751.2, "quote_volume": 54.567392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938280000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 1800.0, "quote_volume": 56.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938340000, "open": 0.03118, "high": 0.03119, "low": 0.03116, "close": 0.03116, "volume": 6099.0, "quote_volume": 190.217419, "trades": 6, "taker_buy_volume": 5923.1, "taker_buy_quote": 184.736375}, {"ts": 1767938400000, "open": 0.0312, "high": 0.0312, "low": 0.03117, "close": 0.03117, "volume": 609.0, "quote_volume": 18.990222, "trades": 2, "taker_buy_volume": 256.4, "taker_buy_quote": 7.99968}, {"ts": 1767938460000, "open": 0.03116, "high": 0.03116, "low": 0.03112, "close": 0.03112, "volume": 2718.0, "quote_volume": 84.669178, "trades": 7, "taker_buy_volume": 171.3, "taker_buy_quote": 5.330856}, {"ts": 1767938520000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 250.1, "quote_volume": 7.780611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938580000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938640000, "open": 0.0311, "high": 0.0311, "low": 0.03109, "close": 0.03109, "volume": 669.4, "quote_volume": 20.813359, "trades": 3, "taker_buy_volume": 257.0, "taker_buy_quote": 7.99013}, {"ts": 1767938700000, "open": 0.03109, "high": 0.03111, "low": 0.03107, "close": 0.03107, "volume": 2903.3, "quote_volume": 90.264584, "trades": 7, "taker_buy_volume": 2356.7, "taker_buy_quote": 73.276899}, {"ts": 1767938760000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938820000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938880000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938940000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939000000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939060000, "open": 0.03109, "high": 0.0311, "low": 0.03104, "close": 0.03107, "volume": 27896.9, "quote_volume": 866.365081, "trades": 21, "taker_buy_volume": 2406.9, "taker_buy_quote": 74.793492}, {"ts": 1767939120000, "open": 0.03104, "high": 0.03112, "low": 0.03103, "close": 0.03112, "volume": 2626.2, "quote_volume": 81.602883, "trades": 15, "taker_buy_volume": 1758.1, "taker_buy_quote": 54.657063}, {"ts": 1767939180000, "open": 0.03113, "high": 0.03113, "low": 0.0311, "close": 0.0311, "volume": 2369.3, "quote_volume": 73.725845, "trades": 7, "taker_buy_volume": 2016.7, "taker_buy_quote": 62.759985}, {"ts": 1767939240000, "open": 0.0311, "high": 0.03113, "low": 0.0311, "close": 0.03111, "volume": 1697.3, "quote_volume": 52.820654, "trades": 7, "taker_buy_volume": 1471.2, "taker_buy_quote": 45.788944}, {"ts": 1767939300000, "open": 0.0311, "high": 0.0311, "low": 0.03106, "close": 0.03108, "volume": 3545.7, "quote_volume": 110.222153, "trades": 8, "taker_buy_volume": 3192.0, "taker_buy_quote": 99.234519}, {"ts": 1767939360000, "open": 0.03108, "high": 0.03114, "low": 0.03108, "close": 0.03111, "volume": 2658.4, "quote_volume": 82.719261, "trades": 9, "taker_buy_volume": 2369.9, "taker_buy_quote": 73.744026}, {"ts": 1767939420000, "open": 0.03112, "high": 0.03115, "low": 0.0311, "close": 0.03112, "volume": 5989.5, "quote_volume": 186.441453, "trades": 11, "taker_buy_volume": 4707.4, "taker_buy_quote": 146.546182}, {"ts": 1767939480000, "open": 0.03113, "high": 0.03113, "low": 0.03106, "close": 0.0311, "volume": 3089.5, "quote_volume": 96.065858, "trades": 9, "taker_buy_volume": 2543.7, "taker_buy_quote": 79.108182}, {"ts": 1767939540000, "open": 0.03111, "high": 0.03111, "low": 0.0311, "close": 0.0311, "volume": 1450.9, "quote_volume": 45.132824, "trades": 2, "taker_buy_volume": 1450.9, "taker_buy_quote": 45.132824}, {"ts": 1767939600000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 1699.1, "quote_volume": 52.808028, "trades": 2, "taker_buy_volume": 1699.1, "taker_buy_quote": 52.808028}, {"ts": 1767939660000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 1378.0, "quote_volume": 42.81446, "trades": 2, "taker_buy_volume": 1378.0, "taker_buy_quote": 42.81446}, {"ts": 1767939720000, "open": 0.03108, "high": 0.0311, "low": 0.03108, "close": 0.0311, "volume": 6469.3, "quote_volume": 201.091156, "trades": 5, "taker_buy_volume": 6469.3, "taker_buy_quote": 201.091156}, {"ts": 1767939780000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 1513.7, "quote_volume": 47.060933, "trades": 2, "taker_buy_volume": 1513.7, "taker_buy_quote": 47.060933}, {"ts": 1767939840000, "open": 0.03108, "high": 0.03108, "low": 0.03107, "close": 0.03107, "volume": 1498.7, "quote_volume": 46.571549, "trades": 2, "taker_buy_volume": 1498.7, "taker_buy_quote": 46.571549}, {"ts": 1767939900000, "open": 0.03107, "high": 0.03109, "low": 0.03106, "close": 0.03109, "volume": 2738.0, "quote_volume": 85.07769, "trades": 6, "taker_buy_volume": 938.0, "taker_buy_quote": 29.16242}, {"ts": 1767939960000, "open": 0.03105, "high": 0.03107, "low": 0.03104, "close": 0.03107, "volume": 2375.0, "quote_volume": 73.774899, "trades": 6, "taker_buy_volume": 1749.5, "taker_buy_quote": 54.356965}, {"ts": 1767940020000, "open": 0.03107, "high": 0.03108, "low": 0.03107, "close": 0.03108, "volume": 1288.0, "quote_volume": 40.024997, "trades": 2, "taker_buy_volume": 1288.0, "taker_buy_quote": 40.024997}, {"ts": 1767940080000, "open": 0.03107, "high": 0.03107, "low": 0.03106, "close": 0.03106, "volume": 1677.0, "quote_volume": 52.096439, "trades": 2, "taker_buy_volume": 1677.0, "taker_buy_quote": 52.096439}, {"ts": 1767940140000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 811.6, "quote_volume": 25.208296, "trades": 1, "taker_buy_volume": 811.6, "taker_buy_quote": 25.208296}, {"ts": 1767940200000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 1506.3, "quote_volume": 46.785678, "trades": 4, "taker_buy_volume": 1506.3, "taker_buy_quote": 46.785678}, {"ts": 1767940260000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 2061.2, "quote_volume": 64.020872, "trades": 4, "taker_buy_volume": 2061.2, "taker_buy_quote": 64.020872}, {"ts": 1767940320000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 799.4, "quote_volume": 24.813376, "trades": 2, "taker_buy_volume": 799.4, "taker_buy_quote": 24.813376}, {"ts": 1767940380000, "open": 0.03103, "high": 0.03109, "low": 0.03103, "close": 0.03109, "volume": 2983.2, "quote_volume": 92.592854, "trades": 4, "taker_buy_volume": 483.2, "taker_buy_quote": 15.017854}, {"ts": 1767940440000, "open": 0.03111, "high": 0.03114, "low": 0.03111, "close": 0.03114, "volume": 8273.3, "quote_volume": 257.545573, "trades": 9, "taker_buy_volume": 7669.6, "taker_buy_quote": 238.752392}, {"ts": 1767940500000, "open": 0.0311, "high": 0.03113, "low": 0.03108, "close": 0.03108, "volume": 749.8, "quote_volume": 23.319021, "trades": 3, "taker_buy_volume": 163.7, "taker_buy_quote": 5.095981}, {"ts": 1767940560000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940620000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940680000, "open": 0.03107, "high": 0.03107, "low": 0.03105, "close": 0.03105, "volume": 2561.2, "quote_volume": 79.572126, "trades": 7, "taker_buy_volume": 2343.3, "taker_buy_quote": 72.806331}, {"ts": 1767940740000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 428.8, "quote_volume": 13.322816, "trades": 3, "taker_buy_volume": 428.8, "taker_buy_quote": 13.322816}, {"ts": 1767940800000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940860000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 200.0, "quote_volume": 6.218, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 6.218}, {"ts": 1767940920000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940980000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941040000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941100000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941160000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941220000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941280000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 177.2, "quote_volume": 5.500288, "trades": 1, "taker_buy_volume": 177.2, "taker_buy_quote": 5.500288}, {"ts": 1767941340000, "open": 0.03105, "high": 0.03105, "low": 0.03103, "close": 0.03103, "volume": 10332.0, "quote_volume": 320.676894, "trades": 3, "taker_buy_volume": 3746.7, "taker_buy_quote": 116.335035}, {"ts": 1767941400000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 3746.7, "quote_volume": 116.372502, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 116.372502}, {"ts": 1767941460000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941520000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941580000, "open": 0.03101, "high": 0.03102, "low": 0.03101, "close": 0.03102, "volume": 3177.7, "quote_volume": 98.567934, "trades": 3, "taker_buy_volume": 2745.7, "taker_buy_quote": 85.171614}, {"ts": 1767941640000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 257.2, "quote_volume": 7.970628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941700000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 289.4, "quote_volume": 8.980082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941760000, "open": 0.03102, "high": 0.03103, "low": 0.031, "close": 0.03103, "volume": 3330.8, "quote_volume": 103.271675, "trades": 12, "taker_buy_volume": 320.8, "taker_buy_quote": 9.954424}, {"ts": 1767941820000, "open": 0.03101, "high": 0.03103, "low": 0.031, "close": 0.03103, "volume": 1319.4, "quote_volume": 40.926192, "trades": 4, "taker_buy_volume": 708.5, "taker_buy_quote": 21.984755}, {"ts": 1767941880000, "open": 0.031, "high": 0.03103, "low": 0.031, "close": 0.031, "volume": 3705.4, "quote_volume": 114.904567, "trades": 5, "taker_buy_volume": 1238.9, "taker_buy_quote": 38.443067}, {"ts": 1767941940000, "open": 0.03103, "high": 0.03104, "low": 0.03101, "close": 0.03101, "volume": 7265.2, "quote_volume": 225.473849, "trades": 9, "taker_buy_volume": 6573.4, "taker_buy_quote": 204.021131}, {"ts": 1767942000000, "open": 0.031, "high": 0.03103, "low": 0.031, "close": 0.03102, "volume": 8359.8, "quote_volume": 259.380007, "trades": 6, "taker_buy_volume": 6841.9, "taker_buy_quote": 212.304157}, {"ts": 1767942060000, "open": 0.03102, "high": 0.03102, "low": 0.031, "close": 0.031, "volume": 2050.8, "quote_volume": 63.581252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942120000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 2784.7, "quote_volume": 86.353547, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942180000, "open": 0.03101, "high": 0.03104, "low": 0.031, "close": 0.03101, "volume": 3269.6, "quote_volume": 101.39319, "trades": 7, "taker_buy_volume": 354.8, "taker_buy_quote": 11.012992}, {"ts": 1767942240000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 8422.8, "quote_volume": 261.191028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942300000, "open": 0.03102, "high": 0.03102, "low": 0.03101, "close": 0.03101, "volume": 3125.2, "quote_volume": 96.923457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942360000, "open": 0.031, "high": 0.031, "low": 0.03097, "close": 0.03097, "volume": 15132.2, "quote_volume": 469.034848, "trades": 17, "taker_buy_volume": 614.0, "taker_buy_quote": 19.031087}, {"ts": 1767942420000, "open": 0.03099, "high": 0.031, "low": 0.03099, "close": 0.03099, "volume": 30654.3, "quote_volume": 950.169423, "trades": 7, "taker_buy_volume": 29118.8, "taker_buy_quote": 902.584278}, {"ts": 1767942480000, "open": 0.031, "high": 0.03101, "low": 0.031, "close": 0.03101, "volume": 3510.8, "quote_volume": 108.857968, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942540000, "open": 0.03102, "high": 0.03102, "low": 0.03101, "close": 0.03101, "volume": 2776.6, "quote_volume": 86.110627, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942600000, "open": 0.03101, "high": 0.03102, "low": 0.03101, "close": 0.03102, "volume": 10162.8, "quote_volume": 315.158651, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942660000, "open": 0.03102, "high": 0.03102, "low": 0.03101, "close": 0.03101, "volume": 2597.0, "quote_volume": 80.536317, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942720000, "open": 0.03102, "high": 0.03103, "low": 0.03101, "close": 0.03103, "volume": 2413.2, "quote_volume": 74.862182, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942780000, "open": 0.03104, "high": 0.03105, "low": 0.03102, "close": 0.03102, "volume": 3653.0, "quote_volume": 113.349098, "trades": 13, "taker_buy_volume": 297.6, "taker_buy_quote": 9.24048}, {"ts": 1767942840000, "open": 0.03101, "high": 0.03102, "low": 0.03099, "close": 0.03099, "volume": 5565.8, "quote_volume": 172.562489, "trades": 10, "taker_buy_volume": 832.6, "taker_buy_quote": 25.827252}, {"ts": 1767942900000, "open": 0.03103, "high": 0.03103, "low": 0.03097, "close": 0.03099, "volume": 3672.1, "quote_volume": 113.794738, "trades": 12, "taker_buy_volume": 1423.0, "taker_buy_quote": 44.125974}, {"ts": 1767942960000, "open": 0.03097, "high": 0.03098, "low": 0.03096, "close": 0.03096, "volume": 3756.1, "quote_volume": 116.323364, "trades": 14, "taker_buy_volume": 323.6, "taker_buy_quote": 10.025128}, {"ts": 1767943020000, "open": 0.03097, "high": 0.03099, "low": 0.03095, "close": 0.03096, "volume": 4819.8, "quote_volume": 149.261711, "trades": 14, "taker_buy_volume": 1161.9, "taker_buy_quote": 36.007281}, {"ts": 1767943080000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 2952.1, "quote_volume": 91.397016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943140000, "open": 0.03096, "high": 0.03099, "low": 0.03096, "close": 0.03097, "volume": 5870.7, "quote_volume": 181.84068, "trades": 6, "taker_buy_volume": 3220.8, "taker_buy_quote": 99.789787}, {"ts": 1767943200000, "open": 0.03097, "high": 0.031, "low": 0.03097, "close": 0.03098, "volume": 5400.8, "quote_volume": 167.360731, "trades": 8, "taker_buy_volume": 2483.0, "taker_buy_quote": 76.973}, {"ts": 1767943260000, "open": 0.03098, "high": 0.031, "low": 0.03098, "close": 0.03099, "volume": 5744.2, "quote_volume": 178.012112, "trades": 12, "taker_buy_volume": 2339.0, "taker_buy_quote": 72.509}, {"ts": 1767943320000, "open": 0.03099, "high": 0.03099, "low": 0.03098, "close": 0.03098, "volume": 3018.8, "quote_volume": 93.527872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943380000, "open": 0.03098, "high": 0.03099, "low": 0.03097, "close": 0.03099, "volume": 3080.1, "quote_volume": 95.419515, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943440000, "open": 0.031, "high": 0.031, "low": 0.03099, "close": 0.031, "volume": 10561.9, "quote_volume": 327.399257, "trades": 14, "taker_buy_volume": 8597.6, "taker_buy_quote": 266.5256}, {"ts": 1767943500000, "open": 0.03098, "high": 0.03099, "low": 0.03098, "close": 0.03098, "volume": 3058.8, "quote_volume": 94.768084, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943560000, "open": 0.03099, "high": 0.03099, "low": 0.03098, "close": 0.03098, "volume": 3084.0, "quote_volume": 95.55364, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943620000, "open": 0.03097, "high": 0.03097, "low": 0.03093, "close": 0.03093, "volume": 7185.7, "quote_volume": 222.419977, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943680000, "open": 0.03093, "high": 0.03095, "low": 0.03093, "close": 0.03094, "volume": 24564.0, "quote_volume": 759.807136, "trades": 11, "taker_buy_volume": 9006.9, "taker_buy_quote": 278.602657}, {"ts": 1767943740000, "open": 0.03094, "high": 0.03096, "low": 0.03094, "close": 0.03094, "volume": 8725.4, "quote_volume": 270.086492, "trades": 16, "taker_buy_volume": 6130.8, "taker_buy_quote": 189.809568}, {"ts": 1767943800000, "open": 0.03093, "high": 0.03097, "low": 0.03093, "close": 0.03097, "volume": 31442.6, "quote_volume": 973.392606, "trades": 15, "taker_buy_volume": 27947.0, "taker_buy_quote": 865.205534}, {"ts": 1767943860000, "open": 0.03098, "high": 0.03098, "low": 0.03095, "close": 0.03096, "volume": 9059.2, "quote_volume": 280.544224, "trades": 14, "taker_buy_volume": 3916.0, "taker_buy_quote": 121.31768}, {"ts": 1767943920000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 2830.7, "quote_volume": 87.581858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943980000, "open": 0.03096, "high": 0.03096, "low": 0.03091, "close": 0.03091, "volume": 4689.0, "quote_volume": 145.050159, "trades": 8, "taker_buy_volume": 1254.8, "taker_buy_quote": 38.84001}, {"ts": 1767944040000, "open": 0.0309, "high": 0.03092, "low": 0.03088, "close": 0.03088, "volume": 30496.9, "quote_volume": 942.228721, "trades": 24, "taker_buy_volume": 15540.2, "taker_buy_quote": 480.294372}, {"ts": 1767944100000, "open": 0.03086, "high": 0.03092, "low": 0.03086, "close": 0.03089, "volume": 58787.7, "quote_volume": 1816.896239, "trades": 44, "taker_buy_volume": 56951.4, "taker_buy_quote": 1760.201759}, {"ts": 1767944160000, "open": 0.0309, "high": 0.0309, "low": 0.03088, "close": 0.03088, "volume": 9657.5, "quote_volume": 298.284811, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944220000, "open": 0.03088, "high": 0.03091, "low": 0.03087, "close": 0.03091, "volume": 36732.4, "quote_volume": 1134.451937, "trades": 47, "taker_buy_volume": 13085.6, "taker_buy_quote": 404.244253}, {"ts": 1767944280000, "open": 0.0309, "high": 0.03091, "low": 0.03088, "close": 0.03091, "volume": 27578.8, "quote_volume": 851.924843, "trades": 55, "taker_buy_volume": 23074.2, "taker_buy_quote": 712.811717}, {"ts": 1767944340000, "open": 0.0309, "high": 0.03095, "low": 0.03088, "close": 0.03091, "volume": 30159.7, "quote_volume": 932.569434, "trades": 37, "taker_buy_volume": 26312.8, "taker_buy_quote": 813.716338}, {"ts": 1767944400000, "open": 0.03091, "high": 0.03091, "low": 0.0309, "close": 0.0309, "volume": 13150.3, "quote_volume": 406.4561, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944460000, "open": 0.0309, "high": 0.03091, "low": 0.03089, "close": 0.03089, "volume": 7403.9, "quote_volume": 228.801876, "trades": 15, "taker_buy_volume": 2778.6, "taker_buy_quote": 85.886526}, {"ts": 1767944520000, "open": 0.03089, "high": 0.03091, "low": 0.03088, "close": 0.03088, "volume": 17665.7, "quote_volume": 545.68712, "trades": 12, "taker_buy_volume": 744.7, "taker_buy_quote": 23.014477}, {"ts": 1767944580000, "open": 0.03088, "high": 0.03088, "low": 0.03086, "close": 0.03087, "volume": 23349.5, "quote_volume": 720.981916, "trades": 48, "taker_buy_volume": 19248.2, "taker_buy_quote": 594.384416}, {"ts": 1767944640000, "open": 0.03085, "high": 0.03087, "low": 0.03084, "close": 0.03084, "volume": 8353.4, "quote_volume": 257.759446, "trades": 13, "taker_buy_volume": 1203.0, "taker_buy_quote": 37.13661}, {"ts": 1767944700000, "open": 0.03084, "high": 0.03087, "low": 0.03082, "close": 0.03082, "volume": 3341.4, "quote_volume": 103.047439, "trades": 9, "taker_buy_volume": 1005.7, "taker_buy_quote": 31.03951}, {"ts": 1767944760000, "open": 0.03083, "high": 0.03083, "low": 0.0308, "close": 0.03082, "volume": 7446.3, "quote_volume": 229.486032, "trades": 10, "taker_buy_volume": 3559.8, "taker_buy_quote": 109.731036}, {"ts": 1767944820000, "open": 0.03081, "high": 0.03085, "low": 0.03081, "close": 0.03082, "volume": 15288.4, "quote_volume": 471.188811, "trades": 17, "taker_buy_volume": 12534.2, "taker_buy_quote": 386.314452}, {"ts": 1767944880000, "open": 0.03084, "high": 0.03084, "low": 0.03081, "close": 0.03081, "volume": 5366.8, "quote_volume": 165.461582, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944940000, "open": 0.03081, "high": 0.03084, "low": 0.03081, "close": 0.03084, "volume": 2798.5, "quote_volume": 86.227185, "trades": 4, "taker_buy_volume": 180.0, "taker_buy_quote": 5.5512}, {"ts": 1767945000000, "open": 0.03081, "high": 0.03082, "low": 0.03081, "close": 0.03081, "volume": 3325.3, "quote_volume": 102.473282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945060000, "open": 0.03081, "high": 0.03082, "low": 0.03081, "close": 0.03081, "volume": 2522.2, "quote_volume": 77.718264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945120000, "open": 0.03081, "high": 0.03084, "low": 0.03081, "close": 0.03081, "volume": 5033.4, "quote_volume": 155.133054, "trades": 9, "taker_buy_volume": 1198.5, "taker_buy_quote": 36.96174}, {"ts": 1767945180000, "open": 0.03081, "high": 0.03084, "low": 0.0308, "close": 0.0308, "volume": 5581.7, "quote_volume": 171.998124, "trades": 8, "taker_buy_volume": 2593.7, "taker_buy_quote": 79.951273}, {"ts": 1767945240000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 2923.5, "quote_volume": 90.0438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945300000, "open": 0.0308, "high": 0.0308, "low": 0.03076, "close": 0.03076, "volume": 14323.2, "quote_volume": 441.063992, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945360000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 23986.5, "quote_volume": 737.085955, "trades": 11, "taker_buy_volume": 20161.0, "taker_buy_quote": 619.54753}, {"ts": 1767945420000, "open": 0.03072, "high": 0.03073, "low": 0.03072, "close": 0.03073, "volume": 3657.0, "quote_volume": 112.359043, "trades": 4, "taker_buy_volume": 1600.3, "taker_buy_quote": 49.177219}, {"ts": 1767945480000, "open": 0.03073, "high": 0.03074, "low": 0.03073, "close": 0.03073, "volume": 13608.8, "quote_volume": 418.203123, "trades": 11, "taker_buy_volume": 10704.2, "taker_buy_quote": 328.944765}, {"ts": 1767945540000, "open": 0.03075, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 7009.8, "quote_volume": 215.416366, "trades": 7, "taker_buy_volume": 260.6, "taker_buy_quote": 8.01345}, {"ts": 1767945600000, "open": 0.03073, "high": 0.03077, "low": 0.03072, "close": 0.03076, "volume": 53542.4, "quote_volume": 1646.32265, "trades": 31, "taker_buy_volume": 33664.1, "taker_buy_quote": 1035.163048}, {"ts": 1767945660000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 2440.4, "quote_volume": 74.986108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945720000, "open": 0.03072, "high": 0.03072, "low": 0.03068, "close": 0.03068, "volume": 22729.3, "quote_volume": 697.82931, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945780000, "open": 0.03068, "high": 0.03071, "low": 0.03066, "close": 0.03067, "volume": 23148.5, "quote_volume": 710.111215, "trades": 19, "taker_buy_volume": 11554.1, "taker_buy_quote": 354.400185}, {"ts": 1767945840000, "open": 0.03068, "high": 0.03068, "low": 0.03058, "close": 0.03061, "volume": 175242.9, "quote_volume": 5365.612992, "trades": 84, "taker_buy_volume": 35099.2, "taker_buy_quote": 1074.283619}, {"ts": 1767945900000, "open": 0.03058, "high": 0.03062, "low": 0.03056, "close": 0.03059, "volume": 193223.0, "quote_volume": 5909.099316, "trades": 38, "taker_buy_volume": 18805.2, "taker_buy_quote": 575.399252}, {"ts": 1767945960000, "open": 0.0306, "high": 0.03062, "low": 0.03056, "close": 0.03056, "volume": 37129.3, "quote_volume": 1136.388003, "trades": 21, "taker_buy_volume": 33779.4, "taker_buy_quote": 1033.883528}, {"ts": 1767946020000, "open": 0.03057, "high": 0.0306, "low": 0.03054, "close": 0.03054, "volume": 28282.0, "quote_volume": 864.971806, "trades": 22, "taker_buy_volume": 23878.1, "taker_buy_quote": 730.336216}, {"ts": 1767946080000, "open": 0.03054, "high": 0.03059, "low": 0.03053, "close": 0.03053, "volume": 20159.5, "quote_volume": 616.23794, "trades": 18, "taker_buy_volume": 15134.2, "taker_buy_quote": 462.705232}, {"ts": 1767946140000, "open": 0.03054, "high": 0.03056, "low": 0.03053, "close": 0.03053, "volume": 4232.5, "quote_volume": 129.274011, "trades": 11, "taker_buy_volume": 763.8, "taker_buy_quote": 23.341728}, {"ts": 1767946200000, "open": 0.03059, "high": 0.03062, "low": 0.03057, "close": 0.03059, "volume": 5527.4, "quote_volume": 169.061781, "trades": 15, "taker_buy_volume": 1545.5, "taker_buy_quote": 47.300829}, {"ts": 1767946260000, "open": 0.03059, "high": 0.03059, "low": 0.03056, "close": 0.03058, "volume": 3498.3, "quote_volume": 106.944794, "trades": 7, "taker_buy_volume": 261.4, "taker_buy_quote": 7.996226}, {"ts": 1767946320000, "open": 0.03058, "high": 0.03058, "low": 0.03053, "close": 0.03055, "volume": 3869.7, "quote_volume": 118.243779, "trades": 6, "taker_buy_volume": 180.5, "taker_buy_quote": 5.514275}, {"ts": 1767946380000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 4261.0, "quote_volume": 130.12472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946440000, "open": 0.03053, "high": 0.03054, "low": 0.03052, "close": 0.03052, "volume": 16583.4, "quote_volume": 506.302817, "trades": 8, "taker_buy_volume": 1777.9, "taker_buy_quote": 54.297066}, {"ts": 1767946500000, "open": 0.03052, "high": 0.03053, "low": 0.0305, "close": 0.0305, "volume": 23661.7, "quote_volume": 722.174752, "trades": 13, "taker_buy_volume": 6723.9, "taker_buy_quote": 205.262901}, {"ts": 1767946560000, "open": 0.0305, "high": 0.03054, "low": 0.0305, "close": 0.03051, "volume": 25924.8, "quote_volume": 791.341977, "trades": 16, "taker_buy_volume": 21009.3, "taker_buy_quote": 641.317836}, {"ts": 1767946620000, "open": 0.03052, "high": 0.03056, "low": 0.03052, "close": 0.03054, "volume": 26274.0, "quote_volume": 802.494206, "trades": 14, "taker_buy_volume": 22251.3, "taker_buy_quote": 679.68723}, {"ts": 1767946680000, "open": 0.03054, "high": 0.03054, "low": 0.03051, "close": 0.03051, "volume": 2860.0, "quote_volume": 87.300991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946740000, "open": 0.03053, "high": 0.03056, "low": 0.03053, "close": 0.03054, "volume": 35453.2, "quote_volume": 1082.849084, "trades": 13, "taker_buy_volume": 31459.3, "taker_buy_quote": 960.875378}, {"ts": 1767946800000, "open": 0.03052, "high": 0.03052, "low": 0.0305, "close": 0.03051, "volume": 2947.3, "quote_volume": 89.922493, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946860000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 1284.3, "quote_volume": 39.183993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946920000, "open": 0.03054, "high": 0.03054, "low": 0.03053, "close": 0.03054, "volume": 14375.0, "quote_volume": 438.997631, "trades": 6, "taker_buy_volume": 10416.6, "taker_buy_quote": 318.122964}, {"ts": 1767946980000, "open": 0.03054, "high": 0.03055, "low": 0.03054, "close": 0.03055, "volume": 4991.7, "quote_volume": 152.490273, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947040000, "open": 0.03055, "high": 0.03058, "low": 0.03054, "close": 0.03056, "volume": 5097.7, "quote_volume": 155.7645, "trades": 6, "taker_buy_volume": 2715.3, "taker_buy_quote": 82.987736}, {"ts": 1767947100000, "open": 0.03052, "high": 0.03052, "low": 0.03051, "close": 0.03052, "volume": 3325.9, "quote_volume": 101.498055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947160000, "open": 0.03053, "high": 0.03057, "low": 0.03053, "close": 0.03055, "volume": 12926.3, "quote_volume": 394.995536, "trades": 11, "taker_buy_volume": 9792.2, "taker_buy_quote": 299.278709}, {"ts": 1767947220000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 2683.8, "quote_volume": 81.99009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947280000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 2306.9, "quote_volume": 70.442241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947340000, "open": 0.03051, "high": 0.03051, "low": 0.0305, "close": 0.0305, "volume": 44041.7, "quote_volume": 1343.374621, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947400000, "open": 0.0305, "high": 0.0305, "low": 0.03049, "close": 0.03049, "volume": 230268.4, "quote_volume": 7023.174011, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947460000, "open": 0.03049, "high": 0.03049, "low": 0.03043, "close": 0.03043, "volume": 88083.9, "quote_volume": 2684.431786, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947520000, "open": 0.03046, "high": 0.03049, "low": 0.03041, "close": 0.03041, "volume": 24977.3, "quote_volume": 760.900981, "trades": 18, "taker_buy_volume": 21111.4, "taker_buy_quote": 643.300586}, {"ts": 1767947580000, "open": 0.03042, "high": 0.03042, "low": 0.03039, "close": 0.03039, "volume": 4297.8, "quote_volume": 130.644304, "trades": 7, "taker_buy_volume": 493.6, "taker_buy_quote": 15.015312}, {"ts": 1767947640000, "open": 0.03043, "high": 0.03046, "low": 0.03042, "close": 0.03044, "volume": 24733.5, "quote_volume": 753.089202, "trades": 15, "taker_buy_volume": 22683.2, "taker_buy_quote": 690.691754}, {"ts": 1767947700000, "open": 0.03047, "high": 0.03047, "low": 0.03045, "close": 0.03045, "volume": 3652.0, "quote_volume": 111.208328, "trades": 7, "taker_buy_volume": 246.4, "taker_buy_quote": 7.507808}, {"ts": 1767947760000, "open": 0.03048, "high": 0.03049, "low": 0.03043, "close": 0.03043, "volume": 4653.2, "quote_volume": 141.768007, "trades": 8, "taker_buy_volume": 2920.8, "taker_buy_quote": 89.033403}, {"ts": 1767947820000, "open": 0.03039, "high": 0.03042, "low": 0.03039, "close": 0.03039, "volume": 8336.3, "quote_volume": 253.432918, "trades": 13, "taker_buy_volume": 3758.7, "taker_buy_quote": 114.319654}, {"ts": 1767947880000, "open": 0.03039, "high": 0.03039, "low": 0.03037, "close": 0.03037, "volume": 104084.8, "quote_volume": 3162.704813, "trades": 12, "taker_buy_volume": 247.1, "taker_buy_quote": 7.506898}, {"ts": 1767947940000, "open": 0.0304, "high": 0.0304, "low": 0.03036, "close": 0.03036, "volume": 3204.4, "quote_volume": 97.346471, "trades": 7, "taker_buy_volume": 493.9, "taker_buy_quote": 15.01456}, {"ts": 1767948000000, "open": 0.0304, "high": 0.03041, "low": 0.03039, "close": 0.0304, "volume": 21218.4, "quote_volume": 645.131468, "trades": 6, "taker_buy_volume": 19419.2, "taker_buy_quote": 590.440776}, {"ts": 1767948060000, "open": 0.0304, "high": 0.0304, "low": 0.03037, "close": 0.03037, "volume": 4014.2, "quote_volume": 122.010401, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948120000, "open": 0.03038, "high": 0.03038, "low": 0.03037, "close": 0.03037, "volume": 2508.6, "quote_volume": 76.204249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948180000, "open": 0.03038, "high": 0.03039, "low": 0.03036, "close": 0.03039, "volume": 9195.7, "quote_volume": 279.407046, "trades": 5, "taker_buy_volume": 7057.4, "taker_buy_quote": 214.474386}, {"ts": 1767948240000, "open": 0.03037, "high": 0.0304, "low": 0.03036, "close": 0.03037, "volume": 8807.9, "quote_volume": 267.631629, "trades": 10, "taker_buy_volume": 5261.3, "taker_buy_quote": 159.930509}, {"ts": 1767948300000, "open": 0.03037, "high": 0.03039, "low": 0.03034, "close": 0.03038, "volume": 23850.3, "quote_volume": 724.246273, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948360000, "open": 0.03037, "high": 0.03037, "low": 0.03032, "close": 0.03032, "volume": 3902.4, "quote_volume": 118.423028, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948420000, "open": 0.03033, "high": 0.03033, "low": 0.03025, "close": 0.0303, "volume": 111558.3, "quote_volume": 3379.135916, "trades": 70, "taker_buy_volume": 52574.1, "taker_buy_quote": 1592.602488}, {"ts": 1767948480000, "open": 0.03023, "high": 0.03027, "low": 0.03019, "close": 0.03019, "volume": 18936.6, "quote_volume": 572.389198, "trades": 12, "taker_buy_volume": 2977.1, "taker_buy_quote": 90.116817}, {"ts": 1767948540000, "open": 0.03015, "high": 0.03021, "low": 0.03015, "close": 0.03019, "volume": 11900.9, "quote_volume": 359.037771, "trades": 15, "taker_buy_volume": 3751.5, "taker_buy_quote": 113.221025}, {"ts": 1767948600000, "open": 0.03021, "high": 0.03021, "low": 0.03012, "close": 0.03016, "volume": 25949.7, "quote_volume": 782.752204, "trades": 19, "taker_buy_volume": 19993.9, "taker_buy_quote": 603.214853}, {"ts": 1767948660000, "open": 0.03017, "high": 0.03017, "low": 0.03014, "close": 0.03014, "volume": 2615.4, "quote_volume": 78.885112, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948720000, "open": 0.03017, "high": 0.03017, "low": 0.0301, "close": 0.03013, "volume": 15931.2, "quote_volume": 480.147934, "trades": 26, "taker_buy_volume": 10744.2, "taker_buy_quote": 323.845689}, {"ts": 1767948780000, "open": 0.03009, "high": 0.03014, "low": 0.03008, "close": 0.03013, "volume": 10324.7, "quote_volume": 310.825117, "trades": 11, "taker_buy_volume": 498.3, "taker_buy_quote": 15.018762}, {"ts": 1767948840000, "open": 0.03011, "high": 0.03011, "low": 0.03006, "close": 0.03008, "volume": 7794.6, "quote_volume": 234.597163, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948900000, "open": 0.03009, "high": 0.03014, "low": 0.03009, "close": 0.03014, "volume": 3719.5, "quote_volume": 112.033101, "trades": 7, "taker_buy_volume": 498.4, "taker_buy_quote": 15.021776}, {"ts": 1767948960000, "open": 0.03012, "high": 0.03014, "low": 0.03012, "close": 0.03014, "volume": 1882.3, "quote_volume": 56.71129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949020000, "open": 0.03021, "high": 0.03023, "low": 0.03019, "close": 0.0302, "volume": 6615.2, "quote_volume": 199.833476, "trades": 9, "taker_buy_volume": 3309.6, "taker_buy_quote": 99.983016}, {"ts": 1767949080000, "open": 0.03023, "high": 0.03023, "low": 0.0302, "close": 0.03023, "volume": 5334.2, "quote_volume": 161.191075, "trades": 8, "taker_buy_volume": 764.3, "taker_buy_quote": 23.104789}, {"ts": 1767949140000, "open": 0.03026, "high": 0.03027, "low": 0.03025, "close": 0.03027, "volume": 9015.5, "quote_volume": 272.807272, "trades": 8, "taker_buy_volume": 696.5, "taker_buy_quote": 21.07609}, {"ts": 1767949200000, "open": 0.03031, "high": 0.03036, "low": 0.03029, "close": 0.03035, "volume": 26356.9, "quote_volume": 799.324782, "trades": 32, "taker_buy_volume": 17962.6, "taker_buy_quote": 544.699541}, {"ts": 1767949260000, "open": 0.03039, "high": 0.03043, "low": 0.03038, "close": 0.03041, "volume": 20662.5, "quote_volume": 628.256393, "trades": 18, "taker_buy_volume": 11176.0, "taker_buy_quote": 339.938597}, {"ts": 1767949320000, "open": 0.03045, "high": 0.03047, "low": 0.03038, "close": 0.03038, "volume": 31487.8, "quote_volume": 958.694521, "trades": 21, "taker_buy_volume": 21991.3, "taker_buy_quote": 669.718975}, {"ts": 1767949380000, "open": 0.03038, "high": 0.03044, "low": 0.03038, "close": 0.03043, "volume": 30225.8, "quote_volume": 918.701584, "trades": 13, "taker_buy_volume": 10846.2, "taker_buy_quote": 329.741664}, {"ts": 1767949440000, "open": 0.03044, "high": 0.03045, "low": 0.03044, "close": 0.03044, "volume": 3628.5, "quote_volume": 110.459012, "trades": 6, "taker_buy_volume": 747.3, "taker_buy_quote": 22.747812}, {"ts": 1767949500000, "open": 0.03045, "high": 0.03045, "low": 0.03044, "close": 0.03044, "volume": 2165.7, "quote_volume": 65.930177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949560000, "open": 0.03044, "high": 0.03047, "low": 0.0304, "close": 0.0304, "volume": 4411.9, "quote_volume": 134.222029, "trades": 10, "taker_buy_volume": 818.3, "taker_buy_quote": 24.915085}, {"ts": 1767949620000, "open": 0.03041, "high": 0.03044, "low": 0.03041, "close": 0.03042, "volume": 25367.8, "quote_volume": 771.564449, "trades": 12, "taker_buy_volume": 22247.9, "taker_buy_quote": 676.682316}, {"ts": 1767949680000, "open": 0.03042, "high": 0.03046, "low": 0.03042, "close": 0.03046, "volume": 3449.4, "quote_volume": 105.011847, "trades": 11, "taker_buy_volume": 739.8, "taker_buy_quote": 22.521977}, {"ts": 1767949740000, "open": 0.03049, "high": 0.03055, "low": 0.03049, "close": 0.03051, "volume": 13149.5, "quote_volume": 401.214213, "trades": 16, "taker_buy_volume": 10247.0, "taker_buy_quote": 312.679926}, {"ts": 1767949800000, "open": 0.03051, "high": 0.03052, "low": 0.03044, "close": 0.03044, "volume": 12296.2, "quote_volume": 374.835122, "trades": 15, "taker_buy_volume": 1010.0, "taker_buy_quote": 30.8252}, {"ts": 1767949860000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 1826.0, "quote_volume": 55.6017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949920000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 4363.2, "quote_volume": 132.815808, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949980000, "open": 0.03046, "high": 0.03048, "low": 0.03045, "close": 0.03046, "volume": 2805.0, "quote_volume": 85.445726, "trades": 6, "taker_buy_volume": 918.5, "taker_buy_quote": 27.987364}, {"ts": 1767950040000, "open": 0.03045, "high": 0.03045, "low": 0.03044, "close": 0.03045, "volume": 3071.5, "quote_volume": 93.524172, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950100000, "open": 0.03046, "high": 0.03046, "low": 0.03037, "close": 0.03037, "volume": 22406.8, "quote_volume": 682.302824, "trades": 12, "taker_buy_volume": 542.2, "taker_buy_quote": 16.504568}, {"ts": 1767950160000, "open": 0.03036, "high": 0.03038, "low": 0.03034, "close": 0.03034, "volume": 27330.7, "quote_volume": 829.752787, "trades": 15, "taker_buy_volume": 934.5, "taker_buy_quote": 28.387869}, {"ts": 1767950220000, "open": 0.03034, "high": 0.03037, "low": 0.03034, "close": 0.03037, "volume": 11604.5, "quote_volume": 352.374979, "trades": 9, "taker_buy_volume": 7863.4, "taker_buy_quote": 238.811458}, {"ts": 1767950280000, "open": 0.03039, "high": 0.03039, "low": 0.03036, "close": 0.03036, "volume": 2774.7, "quote_volume": 84.259359, "trades": 6, "taker_buy_volume": 648.9, "taker_buy_quote": 19.720071}, {"ts": 1767950340000, "open": 0.03037, "high": 0.03039, "low": 0.03037, "close": 0.03039, "volume": 2935.0, "quote_volume": 89.169217, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950400000, "open": 0.03042, "high": 0.03043, "low": 0.03041, "close": 0.03041, "volume": 4650.2, "quote_volume": 141.487927, "trades": 6, "taker_buy_volume": 397.1, "taker_buy_quote": 12.079782}, {"ts": 1767950460000, "open": 0.03042, "high": 0.03052, "low": 0.03042, "close": 0.03048, "volume": 6979.5, "quote_volume": 212.693109, "trades": 13, "taker_buy_volume": 4137.8, "taker_buy_quote": 126.16554}, {"ts": 1767950520000, "open": 0.03047, "high": 0.03049, "low": 0.03046, "close": 0.03047, "volume": 4688.7, "quote_volume": 142.836673, "trades": 9, "taker_buy_volume": 246.2, "taker_buy_quote": 7.506638}, {"ts": 1767950580000, "open": 0.03046, "high": 0.03051, "low": 0.03046, "close": 0.03051, "volume": 2839.9, "quote_volume": 86.5425, "trades": 7, "taker_buy_volume": 409.9, "taker_buy_quote": 12.50441}, {"ts": 1767950640000, "open": 0.03047, "high": 0.03047, "low": 0.03042, "close": 0.03043, "volume": 5073.1, "quote_volume": 154.437607, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950700000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 2814.6, "quote_volume": 85.648278, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950760000, "open": 0.03043, "high": 0.03044, "low": 0.03043, "close": 0.03044, "volume": 3217.8, "quote_volume": 97.934222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950820000, "open": 0.03044, "high": 0.03045, "low": 0.03044, "close": 0.03045, "volume": 2790.3, "quote_volume": 84.943606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950880000, "open": 0.03048, "high": 0.03048, "low": 0.03046, "close": 0.03046, "volume": 9020.0, "quote_volume": 274.768916, "trades": 8, "taker_buy_volume": 985.8, "taker_buy_quote": 30.047184}, {"ts": 1767950940000, "open": 0.03046, "high": 0.03048, "low": 0.03045, "close": 0.03048, "volume": 3685.1, "quote_volume": 112.263231, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951000000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 4102.4, "quote_volume": 124.91808, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951060000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 1434.7, "quote_volume": 43.672268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951120000, "open": 0.03048, "high": 0.03048, "low": 0.03045, "close": 0.03046, "volume": 4640.9, "quote_volume": 141.369293, "trades": 9, "taker_buy_volume": 1408.4, "taker_buy_quote": 42.928032}, {"ts": 1767951180000, "open": 0.03048, "high": 0.03048, "low": 0.03047, "close": 0.03047, "volume": 3264.4, "quote_volume": 99.477905, "trades": 5, "taker_buy_volume": 246.3, "taker_buy_quote": 7.507224}, {"ts": 1767951240000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 3891.4, "quote_volume": 118.570958, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951300000, "open": 0.03047, "high": 0.03047, "low": 0.0304, "close": 0.0304, "volume": 23826.2, "quote_volume": 725.615024, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951360000, "open": 0.03043, "high": 0.03045, "low": 0.03043, "close": 0.03045, "volume": 4010.2, "quote_volume": 122.071806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951420000, "open": 0.03045, "high": 0.03045, "low": 0.03042, "close": 0.03045, "volume": 14061.5, "quote_volume": 428.053109, "trades": 21, "taker_buy_volume": 3108.1, "taker_buy_quote": 94.638948}, {"ts": 1767951480000, "open": 0.03045, "high": 0.03045, "low": 0.03041, "close": 0.03041, "volume": 3646.7, "quote_volume": 110.926947, "trades": 7, "taker_buy_volume": 384.5, "taker_buy_quote": 11.708025}, {"ts": 1767951540000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 25532.7, "quote_volume": 776.449407, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951600000, "open": 0.0304, "high": 0.0304, "low": 0.03035, "close": 0.03036, "volume": 44376.3, "quote_volume": 1348.033, "trades": 23, "taker_buy_volume": 5987.7, "taker_buy_quote": 181.96561}, {"ts": 1767951660000, "open": 0.03036, "high": 0.0304, "low": 0.03036, "close": 0.03036, "volume": 26064.9, "quote_volume": 792.263267, "trades": 13, "taker_buy_volume": 22266.6, "taker_buy_quote": 676.899249}, {"ts": 1767951720000, "open": 0.03038, "high": 0.03039, "low": 0.03037, "close": 0.03037, "volume": 2483.3, "quote_volume": 75.426408, "trades": 5, "taker_buy_volume": 699.0, "taker_buy_quote": 21.237217}, {"ts": 1767951780000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 3688.8, "quote_volume": 111.991968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951840000, "open": 0.03035, "high": 0.03037, "low": 0.03032, "close": 0.03032, "volume": 13087.2, "quote_volume": 397.182775, "trades": 11, "taker_buy_volume": 1778.0, "taker_buy_quote": 53.99786}, {"ts": 1767951900000, "open": 0.03032, "high": 0.03034, "low": 0.03023, "close": 0.03023, "volume": 4178.0, "quote_volume": 126.615713, "trades": 6, "taker_buy_volume": 1777.8, "taker_buy_quote": 53.938452}, {"ts": 1767951960000, "open": 0.03024, "high": 0.03028, "low": 0.03023, "close": 0.03028, "volume": 4163.2, "quote_volume": 125.920343, "trades": 7, "taker_buy_volume": 496.0, "taker_buy_quote": 15.01888}, {"ts": 1767952020000, "open": 0.0303, "high": 0.0303, "low": 0.03028, "close": 0.03028, "volume": 2879.7, "quote_volume": 87.201292, "trades": 4, "taker_buy_volume": 198.8, "taker_buy_quote": 6.02364}, {"ts": 1767952080000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 2464.8, "quote_volume": 74.634144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952140000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 2892.8, "quote_volume": 87.593984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952200000, "open": 0.03028, "high": 0.03028, "low": 0.03027, "close": 0.03027, "volume": 2332.1, "quote_volume": 70.602908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952260000, "open": 0.03027, "high": 0.03027, "low": 0.03026, "close": 0.03027, "volume": 3266.2, "quote_volume": 98.86419, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952320000, "open": 0.03026, "high": 0.0303, "low": 0.03026, "close": 0.03028, "volume": 5275.7, "quote_volume": 159.759267, "trades": 7, "taker_buy_volume": 2369.4, "taker_buy_quote": 71.79282}, {"ts": 1767952380000, "open": 0.03028, "high": 0.03031, "low": 0.03028, "close": 0.03028, "volume": 4118.8, "quote_volume": 124.727326, "trades": 7, "taker_buy_volume": 335.4, "taker_buy_quote": 10.165974}, {"ts": 1767952440000, "open": 0.03032, "high": 0.03032, "low": 0.03028, "close": 0.03028, "volume": 1996.9, "quote_volume": 60.483616, "trades": 5, "taker_buy_volume": 437.1, "taker_buy_quote": 13.252872}, {"ts": 1767952500000, "open": 0.03026, "high": 0.03026, "low": 0.03024, "close": 0.03024, "volume": 2251.5, "quote_volume": 68.109174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952560000, "open": 0.03025, "high": 0.03025, "low": 0.03023, "close": 0.03023, "volume": 71263.2, "quote_volume": 2154.769925, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952620000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 9553.2, "quote_volume": 288.793236, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952680000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 9497.0, "quote_volume": 287.09431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952740000, "open": 0.03023, "high": 0.03026, "low": 0.03023, "close": 0.03026, "volume": 15103.5, "quote_volume": 456.981993, "trades": 7, "taker_buy_volume": 13439.6, "taker_buy_quote": 406.682296}, {"ts": 1767952800000, "open": 0.03024, "high": 0.03024, "low": 0.03023, "close": 0.03023, "volume": 49524.0, "quote_volume": 1497.126554, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952860000, "open": 0.03023, "high": 0.03025, "low": 0.03023, "close": 0.03023, "volume": 34027.9, "quote_volume": 1028.91319, "trades": 12, "taker_buy_volume": 14362.0, "taker_buy_quote": 434.413033}, {"ts": 1767952920000, "open": 0.03023, "high": 0.03023, "low": 0.03022, "close": 0.03022, "volume": 473914.4, "quote_volume": 14324.715828, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952980000, "open": 0.03022, "high": 0.03023, "low": 0.03018, "close": 0.03018, "volume": 68983.5, "quote_volume": 2083.986642, "trades": 20, "taker_buy_volume": 6129.6, "taker_buy_quote": 185.145808}, {"ts": 1767953040000, "open": 0.03018, "high": 0.03019, "low": 0.03011, "close": 0.03011, "volume": 235548.9, "quote_volume": 7106.807379, "trades": 42, "taker_buy_volume": 858.1, "taker_buy_quote": 25.906039}, {"ts": 1767953100000, "open": 0.03013, "high": 0.03018, "low": 0.03013, "close": 0.03017, "volume": 66417.1, "quote_volume": 2003.392519, "trades": 21, "taker_buy_volume": 52930.9, "taker_buy_quote": 1596.451688}, {"ts": 1767953160000, "open": 0.03019, "high": 0.03022, "low": 0.03017, "close": 0.03019, "volume": 36615.0, "quote_volume": 1105.631022, "trades": 17, "taker_buy_volume": 33750.6, "taker_buy_quote": 1019.169995}, {"ts": 1767953220000, "open": 0.03021, "high": 0.03023, "low": 0.03018, "close": 0.03022, "volume": 16214.1, "quote_volume": 489.836184, "trades": 11, "taker_buy_volume": 14642.5, "taker_buy_quote": 442.381728}, {"ts": 1767953280000, "open": 0.03022, "high": 0.03025, "low": 0.0302, "close": 0.03025, "volume": 2679.5, "quote_volume": 80.961602, "trades": 5, "taker_buy_volume": 248.1, "taker_buy_quote": 7.505025}, {"ts": 1767953340000, "open": 0.03024, "high": 0.03026, "low": 0.03023, "close": 0.03024, "volume": 6148.7, "quote_volume": 185.938472, "trades": 8, "taker_buy_volume": 1716.8, "taker_buy_quote": 51.94139}, {"ts": 1767953400000, "open": 0.03025, "high": 0.03026, "low": 0.03022, "close": 0.03023, "volume": 4554.3, "quote_volume": 137.743295, "trades": 7, "taker_buy_volume": 1243.9, "taker_buy_quote": 37.640414}, {"ts": 1767953460000, "open": 0.03022, "high": 0.03023, "low": 0.03022, "close": 0.03022, "volume": 11702.8, "quote_volume": 353.759542, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953520000, "open": 0.03022, "high": 0.03023, "low": 0.03021, "close": 0.03021, "volume": 2973.6, "quote_volume": 89.855572, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953580000, "open": 0.03022, "high": 0.03024, "low": 0.03022, "close": 0.03023, "volume": 13228.9, "quote_volume": 400.013025, "trades": 5, "taker_buy_volume": 10203.0, "taker_buy_quote": 308.53872}, {"ts": 1767953640000, "open": 0.03023, "high": 0.03023, "low": 0.03021, "close": 0.03021, "volume": 4271.5, "quote_volume": 129.063975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953700000, "open": 0.03021, "high": 0.03021, "low": 0.03019, "close": 0.03021, "volume": 4820.1, "quote_volume": 145.581591, "trades": 5, "taker_buy_volume": 789.0, "taker_buy_quote": 23.83569}, {"ts": 1767953760000, "open": 0.0302, "high": 0.03024, "low": 0.03019, "close": 0.03022, "volume": 15561.3, "quote_volume": 470.087733, "trades": 8, "taker_buy_volume": 12643.0, "taker_buy_quote": 381.95136}, {"ts": 1767953820000, "open": 0.03022, "high": 0.03022, "low": 0.0302, "close": 0.0302, "volume": 2550.0, "quote_volume": 77.027384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953880000, "open": 0.03017, "high": 0.03018, "low": 0.03015, "close": 0.03016, "volume": 4685.7, "quote_volume": 141.359376, "trades": 5, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.324}, {"ts": 1767953940000, "open": 0.03016, "high": 0.03016, "low": 0.03014, "close": 0.03014, "volume": 3402.1, "quote_volume": 102.575201, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954000000, "open": 0.03012, "high": 0.03014, "low": 0.03012, "close": 0.03012, "volume": 3059.4, "quote_volume": 92.155768, "trades": 5, "taker_buy_volume": 332.0, "taker_buy_quote": 10.00648}, {"ts": 1767954060000, "open": 0.03012, "high": 0.03013, "low": 0.03009, "close": 0.03009, "volume": 5304.4, "quote_volume": 159.746377, "trades": 6, "taker_buy_volume": 2741.7, "taker_buy_quote": 82.607421}, {"ts": 1767954120000, "open": 0.03011, "high": 0.03014, "low": 0.0301, "close": 0.03014, "volume": 15552.7, "quote_volume": 468.328925, "trades": 8, "taker_buy_volume": 12203.0, "taker_buy_quote": 367.49233}, {"ts": 1767954180000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 1876.7, "quote_volume": 56.48867, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954240000, "open": 0.03011, "high": 0.03015, "low": 0.03011, "close": 0.03012, "volume": 4305.9, "quote_volume": 129.691558, "trades": 6, "taker_buy_volume": 501.0, "taker_buy_quote": 15.10515}, {"ts": 1767954300000, "open": 0.0301, "high": 0.03014, "low": 0.0301, "close": 0.03011, "volume": 3503.5, "quote_volume": 105.495063, "trades": 8, "taker_buy_volume": 550.1, "taker_buy_quote": 16.577523}, {"ts": 1767954360000, "open": 0.03011, "high": 0.03012, "low": 0.03011, "close": 0.03012, "volume": 10178.4, "quote_volume": 306.483809, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954420000, "open": 0.03013, "high": 0.03016, "low": 0.03013, "close": 0.03014, "volume": 5066.5, "quote_volume": 152.740582, "trades": 16, "taker_buy_volume": 497.9, "taker_buy_quote": 15.016664}, {"ts": 1767954480000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 2801.5, "quote_volume": 84.38118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954540000, "open": 0.03012, "high": 0.03013, "low": 0.03011, "close": 0.03011, "volume": 2784.3, "quote_volume": 83.861676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954600000, "open": 0.0301, "high": 0.0301, "low": 0.03007, "close": 0.03007, "volume": 7674.4, "quote_volume": 230.927892, "trades": 18, "taker_buy_volume": 1611.6, "taker_buy_quote": 48.50916}, {"ts": 1767954660000, "open": 0.03006, "high": 0.03006, "low": 0.03005, "close": 0.03005, "volume": 3169.5, "quote_volume": 95.257223, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954720000, "open": 0.03005, "high": 0.03008, "low": 0.03005, "close": 0.03005, "volume": 4272.8, "quote_volume": 128.460354, "trades": 7, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.144}, {"ts": 1767954780000, "open": 0.03007, "high": 0.0301, "low": 0.03007, "close": 0.03009, "volume": 3736.2, "quote_volume": 112.393047, "trades": 6, "taker_buy_volume": 498.9, "taker_buy_quote": 15.01689}, {"ts": 1767954840000, "open": 0.03009, "high": 0.03009, "low": 0.03007, "close": 0.03007, "volume": 2244.6, "quote_volume": 67.507241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954900000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 3483.0, "quote_volume": 104.73381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954960000, "open": 0.03008, "high": 0.03008, "low": 0.03007, "close": 0.03007, "volume": 2177.8, "quote_volume": 65.49959, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955020000, "open": 0.03009, "high": 0.03009, "low": 0.03008, "close": 0.03008, "volume": 2972.6, "quote_volume": 89.436481, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955080000, "open": 0.03008, "high": 0.03011, "low": 0.03008, "close": 0.03009, "volume": 4309.1, "quote_volume": 129.701905, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955140000, "open": 0.03009, "high": 0.03011, "low": 0.03009, "close": 0.0301, "volume": 23024.7, "quote_volume": 693.235989, "trades": 13, "taker_buy_volume": 19803.8, "taker_buy_quote": 596.292418}, {"ts": 1767955200000, "open": 0.0301, "high": 0.0301, "low": 0.03009, "close": 0.03009, "volume": 2271.4, "quote_volume": 68.353136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955260000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 3556.2, "quote_volume": 106.970496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955320000, "open": 0.03008, "high": 0.03012, "low": 0.03008, "close": 0.03012, "volume": 4183.8, "quote_volume": 125.930807, "trades": 7, "taker_buy_volume": 1651.4, "taker_buy_quote": 49.740168}, {"ts": 1767955380000, "open": 0.0301, "high": 0.0301, "low": 0.03009, "close": 0.03009, "volume": 3073.7, "quote_volume": 92.500598, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955440000, "open": 0.03008, "high": 0.03012, "low": 0.03008, "close": 0.03009, "volume": 3467.9, "quote_volume": 104.369485, "trades": 4, "taker_buy_volume": 1231.1, "taker_buy_quote": 37.080732}, {"ts": 1767955500000, "open": 0.03011, "high": 0.03012, "low": 0.03007, "close": 0.03007, "volume": 4978.8, "quote_volume": 149.820408, "trades": 9, "taker_buy_volume": 2295.2, "taker_buy_quote": 69.118918}, {"ts": 1767955560000, "open": 0.03007, "high": 0.03009, "low": 0.03007, "close": 0.03009, "volume": 3081.6, "quote_volume": 92.689829, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955620000, "open": 0.03009, "high": 0.03013, "low": 0.03009, "close": 0.03011, "volume": 10602.2, "quote_volume": 319.298355, "trades": 12, "taker_buy_volume": 7798.5, "taker_buy_quote": 234.893129}, {"ts": 1767955680000, "open": 0.0301, "high": 0.03011, "low": 0.0301, "close": 0.03011, "volume": 2468.8, "quote_volume": 74.32623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955740000, "open": 0.0301, "high": 0.03011, "low": 0.0301, "close": 0.03011, "volume": 3367.7, "quote_volume": 101.384166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955800000, "open": 0.03012, "high": 0.03016, "low": 0.03012, "close": 0.03013, "volume": 14619.3, "quote_volume": 440.448474, "trades": 10, "taker_buy_volume": 11679.3, "taker_buy_quote": 351.851612}, {"ts": 1767955860000, "open": 0.03012, "high": 0.03013, "low": 0.03012, "close": 0.03012, "volume": 2726.9, "quote_volume": 82.144241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955920000, "open": 0.03011, "high": 0.03016, "low": 0.03011, "close": 0.03013, "volume": 4513.0, "quote_volume": 135.962951, "trades": 6, "taker_buy_volume": 1405.3, "taker_buy_quote": 42.371114}, {"ts": 1767955980000, "open": 0.03013, "high": 0.03013, "low": 0.03012, "close": 0.03012, "volume": 2621.3, "quote_volume": 78.963891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956040000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 2786.3, "quote_volume": 83.951219, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956100000, "open": 0.03013, "high": 0.03013, "low": 0.03012, "close": 0.03012, "volume": 2677.4, "quote_volume": 80.657387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956160000, "open": 0.03012, "high": 0.03013, "low": 0.03012, "close": 0.03013, "volume": 2978.8, "quote_volume": 89.728501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956220000, "open": 0.03013, "high": 0.03013, "low": 0.03012, "close": 0.03012, "volume": 2792.6, "quote_volume": 84.123474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956280000, "open": 0.03013, "high": 0.03013, "low": 0.03012, "close": 0.03012, "volume": 2768.9, "quote_volume": 83.405705, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956340000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 3225.8, "quote_volume": 97.161096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956400000, "open": 0.03016, "high": 0.03017, "low": 0.0301, "close": 0.03012, "volume": 11969.0, "quote_volume": 360.808959, "trades": 17, "taker_buy_volume": 8371.0, "taker_buy_quote": 252.462055}, {"ts": 1767956460000, "open": 0.0301, "high": 0.03013, "low": 0.0301, "close": 0.03013, "volume": 12685.2, "quote_volume": 382.128139, "trades": 7, "taker_buy_volume": 9901.9, "taker_buy_quote": 298.344247}, {"ts": 1767956520000, "open": 0.03012, "high": 0.03013, "low": 0.03012, "close": 0.03013, "volume": 3460.5, "quote_volume": 104.247111, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956580000, "open": 0.03013, "high": 0.03014, "low": 0.03013, "close": 0.03014, "volume": 2091.5, "quote_volume": 63.024201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956640000, "open": 0.03014, "high": 0.0302, "low": 0.03014, "close": 0.03018, "volume": 6174.2, "quote_volume": 186.269384, "trades": 14, "taker_buy_volume": 1989.9, "taker_buy_quote": 60.06013}, {"ts": 1767956700000, "open": 0.0302, "high": 0.0302, "low": 0.03017, "close": 0.03017, "volume": 2829.0, "quote_volume": 85.362189, "trades": 4, "taker_buy_volume": 375.3, "taker_buy_quote": 11.33406}, {"ts": 1767956760000, "open": 0.03018, "high": 0.03021, "low": 0.03018, "close": 0.03018, "volume": 2989.7, "quote_volume": 90.255119, "trades": 6, "taker_buy_volume": 581.9, "taker_buy_quote": 17.579199}, {"ts": 1767956820000, "open": 0.03017, "high": 0.03018, "low": 0.03017, "close": 0.03018, "volume": 2299.2, "quote_volume": 69.370855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956880000, "open": 0.03017, "high": 0.03017, "low": 0.03015, "close": 0.03016, "volume": 2957.5, "quote_volume": 89.2047, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956940000, "open": 0.03016, "high": 0.03016, "low": 0.0301, "close": 0.0301, "volume": 2755.6, "quote_volume": 83.075692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957000000, "open": 0.0301, "high": 0.0301, "low": 0.03009, "close": 0.03009, "volume": 3146.4, "quote_volume": 94.683636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957060000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 3107.2, "quote_volume": 93.495648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957120000, "open": 0.03008, "high": 0.03009, "low": 0.03008, "close": 0.03009, "volume": 2807.2, "quote_volume": 84.461606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957180000, "open": 0.03011, "high": 0.03015, "low": 0.03011, "close": 0.03014, "volume": 4932.0, "quote_volume": 148.584306, "trades": 13, "taker_buy_volume": 2244.0, "taker_buy_quote": 67.585206}, {"ts": 1767957240000, "open": 0.03015, "high": 0.0302, "low": 0.03014, "close": 0.0302, "volume": 18227.3, "quote_volume": 549.739175, "trades": 15, "taker_buy_volume": 896.0, "taker_buy_quote": 27.05294}, {"ts": 1767957300000, "open": 0.03016, "high": 0.03021, "low": 0.03016, "close": 0.03018, "volume": 3823.2, "quote_volume": 115.402448, "trades": 8, "taker_buy_volume": 663.0, "taker_buy_quote": 20.02923}, {"ts": 1767957360000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 2021.1, "quote_volume": 60.976587, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957420000, "open": 0.03017, "high": 0.03017, "low": 0.03016, "close": 0.03016, "volume": 2814.7, "quote_volume": 84.909777, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957480000, "open": 0.03015, "high": 0.03019, "low": 0.03015, "close": 0.03019, "volume": 3776.6, "quote_volume": 113.930164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957540000, "open": 0.03019, "high": 0.03025, "low": 0.03019, "close": 0.03022, "volume": 6860.9, "quote_volume": 207.290848, "trades": 12, "taker_buy_volume": 3518.8, "taker_buy_quote": 106.336263}, {"ts": 1767957600000, "open": 0.03021, "high": 0.03021, "low": 0.03019, "close": 0.03019, "volume": 1971.9, "quote_volume": 59.554952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957660000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 3518.2, "quote_volume": 106.179276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957720000, "open": 0.03022, "high": 0.03024, "low": 0.03019, "close": 0.03019, "volume": 10512.4, "quote_volume": 317.68076, "trades": 11, "taker_buy_volume": 944.5, "taker_buy_quote": 28.555217}, {"ts": 1767957780000, "open": 0.03016, "high": 0.03016, "low": 0.03013, "close": 0.03015, "volume": 3017.9, "quote_volume": 90.985816, "trades": 8, "taker_buy_volume": 248.9, "taker_buy_quote": 7.506824}, {"ts": 1767957840000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 2748.7, "quote_volume": 82.873305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957900000, "open": 0.03015, "high": 0.03015, "low": 0.03014, "close": 0.03015, "volume": 2701.0, "quote_volume": 81.424652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957960000, "open": 0.03015, "high": 0.0302, "low": 0.03015, "close": 0.03018, "volume": 3690.6, "quote_volume": 111.345517, "trades": 10, "taker_buy_volume": 910.2, "taker_buy_quote": 27.47531}, {"ts": 1767958020000, "open": 0.03017, "high": 0.03017, "low": 0.03015, "close": 0.03015, "volume": 28269.2, "quote_volume": 852.83045, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958080000, "open": 0.03015, "high": 0.03015, "low": 0.03012, "close": 0.03012, "volume": 3103.1, "quote_volume": 93.512673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958140000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 2890.3, "quote_volume": 87.055836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958200000, "open": 0.0301, "high": 0.03016, "low": 0.0301, "close": 0.03012, "volume": 5403.5, "quote_volume": 162.760168, "trades": 10, "taker_buy_volume": 2709.5, "taker_buy_quote": 81.652254}, {"ts": 1767958260000, "open": 0.03011, "high": 0.03013, "low": 0.03011, "close": 0.03011, "volume": 8179.3, "quote_volume": 246.391219, "trades": 6, "taker_buy_volume": 5624.8, "taker_buy_quote": 169.475224}, {"ts": 1767958320000, "open": 0.03014, "high": 0.03017, "low": 0.03012, "close": 0.03013, "volume": 14940.5, "quote_volume": 450.607042, "trades": 16, "taker_buy_volume": 12140.1, "taker_buy_quote": 366.235182}, {"ts": 1767958380000, "open": 0.03015, "high": 0.03022, "low": 0.03015, "close": 0.03019, "volume": 5097.6, "quote_volume": 153.863609, "trades": 17, "taker_buy_volume": 2241.0, "taker_buy_quote": 67.680719}, {"ts": 1767958440000, "open": 0.03018, "high": 0.03019, "low": 0.03018, "close": 0.03019, "volume": 3452.0, "quote_volume": 104.196724, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958500000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 1699.9, "quote_volume": 51.319981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958560000, "open": 0.03018, "high": 0.03018, "low": 0.03014, "close": 0.03014, "volume": 15222.6, "quote_volume": 458.857108, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958620000, "open": 0.03016, "high": 0.03016, "low": 0.0301, "close": 0.03013, "volume": 15082.9, "quote_volume": 454.407484, "trades": 21, "taker_buy_volume": 11092.4, "taker_buy_quote": 334.201387}, {"ts": 1767958680000, "open": 0.03012, "high": 0.03012, "low": 0.03009, "close": 0.03011, "volume": 7081.7, "quote_volume": 213.272169, "trades": 10, "taker_buy_volume": 3746.7, "taker_buy_quote": 112.850604}, {"ts": 1767958740000, "open": 0.03009, "high": 0.03013, "low": 0.03009, "close": 0.0301, "volume": 39216.5, "quote_volume": 1180.632054, "trades": 20, "taker_buy_volume": 249.2, "taker_buy_quote": 7.508396}, {"ts": 1767958800000, "open": 0.0301, "high": 0.03012, "low": 0.0301, "close": 0.03012, "volume": 4962.7, "quote_volume": 149.418665, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958860000, "open": 0.03011, "high": 0.03012, "low": 0.0301, "close": 0.0301, "volume": 4548.8, "quote_volume": 136.977569, "trades": 5, "taker_buy_volume": 1816.0, "taker_buy_quote": 54.69792}, {"ts": 1767958920000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 3183.6, "quote_volume": 95.82636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958980000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 2603.5, "quote_volume": 78.36535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959040000, "open": 0.03011, "high": 0.03012, "low": 0.03011, "close": 0.03012, "volume": 2885.4, "quote_volume": 86.889839, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959100000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 1927.8, "quote_volume": 58.084614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959160000, "open": 0.03013, "high": 0.03013, "low": 0.03011, "close": 0.03011, "volume": 5142.0, "quote_volume": 154.838464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959220000, "open": 0.03011, "high": 0.03011, "low": 0.03004, "close": 0.03006, "volume": 22584.5, "quote_volume": 679.378045, "trades": 15, "taker_buy_volume": 10023.1, "taker_buy_quote": 301.595079}, {"ts": 1767959280000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 2307.6, "quote_volume": 69.366456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959340000, "open": 0.03007, "high": 0.03014, "low": 0.03007, "close": 0.03012, "volume": 4852.5, "quote_volume": 146.096606, "trades": 12, "taker_buy_volume": 1824.3, "taker_buy_quote": 54.95198}, {"ts": 1767959400000, "open": 0.03013, "high": 0.03015, "low": 0.03013, "close": 0.03013, "volume": 3944.3, "quote_volume": 118.846739, "trades": 5, "taker_buy_volume": 249.0, "taker_buy_quote": 7.50735}, {"ts": 1767959460000, "open": 0.03013, "high": 0.03015, "low": 0.03013, "close": 0.03015, "volume": 3309.6, "quote_volume": 99.743556, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959520000, "open": 0.03015, "high": 0.03016, "low": 0.03015, "close": 0.03016, "volume": 2425.8, "quote_volume": 73.152696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959580000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 3031.0, "quote_volume": 91.41496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959640000, "open": 0.03016, "high": 0.03016, "low": 0.03011, "close": 0.03011, "volume": 30024.9, "quote_volume": 904.953629, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959700000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 2098.5, "quote_volume": 63.143865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959760000, "open": 0.03009, "high": 0.03009, "low": 0.03008, "close": 0.03008, "volume": 5802.7, "quote_volume": 174.555051, "trades": 10, "taker_buy_volume": 2446.9, "taker_buy_quote": 73.602752}, {"ts": 1767959820000, "open": 0.03007, "high": 0.03008, "low": 0.03007, "close": 0.03008, "volume": 3104.7, "quote_volume": 93.380151, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959880000, "open": 0.03008, "high": 0.0301, "low": 0.03008, "close": 0.0301, "volume": 4078.8, "quote_volume": 122.748839, "trades": 8, "taker_buy_volume": 1171.8, "taker_buy_quote": 35.27118}, {"ts": 1767959940000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 2844.4, "quote_volume": 85.61644, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960000000, "open": 0.0301, "high": 0.0301, "low": 0.03003, "close": 0.03005, "volume": 55145.7, "quote_volume": 1657.914655, "trades": 41, "taker_buy_volume": 22171.6, "taker_buy_quote": 666.962858}, {"ts": 1767960060000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 2146.4, "quote_volume": 64.49932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960120000, "open": 0.03005, "high": 0.03007, "low": 0.03005, "close": 0.03006, "volume": 14766.2, "quote_volume": 443.967309, "trades": 10, "taker_buy_volume": 10102.0, "taker_buy_quote": 303.76714}, {"ts": 1767960180000, "open": 0.0301, "high": 0.03015, "low": 0.03007, "close": 0.03007, "volume": 18415.1, "quote_volume": 554.333962, "trades": 13, "taker_buy_volume": 7338.1, "taker_buy_quote": 221.146802}, {"ts": 1767960240000, "open": 0.03007, "high": 0.03009, "low": 0.03007, "close": 0.03009, "volume": 3312.8, "quote_volume": 99.653276, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960300000, "open": 0.03008, "high": 0.03011, "low": 0.03008, "close": 0.03009, "volume": 4165.7, "quote_volume": 125.38292, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960360000, "open": 0.0301, "high": 0.03011, "low": 0.03009, "close": 0.03009, "volume": 2389.7, "quote_volume": 71.927056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960420000, "open": 0.03008, "high": 0.03009, "low": 0.03006, "close": 0.03007, "volume": 3972.3, "quote_volume": 119.457026, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960480000, "open": 0.03007, "high": 0.03009, "low": 0.03007, "close": 0.03009, "volume": 1894.2, "quote_volume": 56.968516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960540000, "open": 0.03009, "high": 0.03009, "low": 0.03006, "close": 0.03006, "volume": 2969.1, "quote_volume": 89.310892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960600000, "open": 0.03002, "high": 0.03002, "low": 0.03, "close": 0.03, "volume": 9282.5, "quote_volume": 278.632101, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960660000, "open": 0.03, "high": 0.03001, "low": 0.03, "close": 0.03001, "volume": 2851.2, "quote_volume": 85.549774, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960720000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 2774.1, "quote_volume": 83.250741, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960780000, "open": 0.03004, "high": 0.03005, "low": 0.03002, "close": 0.03002, "volume": 4127.7, "quote_volume": 123.931893, "trades": 7, "taker_buy_volume": 499.7, "taker_buy_quote": 15.013486}, {"ts": 1767960840000, "open": 0.03002, "high": 0.03003, "low": 0.03, "close": 0.03, "volume": 3089.9, "quote_volume": 92.735673, "trades": 5, "taker_buy_volume": 986.8, "taker_buy_quote": 29.627677}, {"ts": 1767960900000, "open": 0.03, "high": 0.03, "low": 0.02997, "close": 0.02997, "volume": 17051.1, "quote_volume": 511.472433, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960960000, "open": 0.02997, "high": 0.02997, "low": 0.02993, "close": 0.02993, "volume": 17673.7, "quote_volume": 529.356174, "trades": 18, "taker_buy_volume": 912.4, "taker_buy_quote": 27.339508}, {"ts": 1767961020000, "open": 0.02993, "high": 0.02993, "low": 0.02991, "close": 0.02991, "volume": 2922.2, "quote_volume": 87.42818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961080000, "open": 0.02992, "high": 0.02993, "low": 0.02992, "close": 0.02992, "volume": 2473.1, "quote_volume": 74.001172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961140000, "open": 0.02992, "high": 0.02993, "low": 0.02992, "close": 0.02993, "volume": 3484.9, "quote_volume": 104.285811, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961200000, "open": 0.02995, "high": 0.02996, "low": 0.02992, "close": 0.02992, "volume": 4189.0, "quote_volume": 125.416021, "trades": 8, "taker_buy_volume": 1346.0, "taker_buy_quote": 40.323653}, {"ts": 1767961260000, "open": 0.02992, "high": 0.02994, "low": 0.02992, "close": 0.02994, "volume": 13241.3, "quote_volume": 396.40994, "trades": 6, "taker_buy_volume": 9796.0, "taker_buy_quote": 293.29224}, {"ts": 1767961320000, "open": 0.02993, "high": 0.02995, "low": 0.02993, "close": 0.02994, "volume": 12520.9, "quote_volume": 374.966582, "trades": 5, "taker_buy_volume": 10102.0, "taker_buy_quote": 302.5549}, {"ts": 1767961380000, "open": 0.02994, "high": 0.02998, "low": 0.02994, "close": 0.02997, "volume": 4044.7, "quote_volume": 121.187262, "trades": 10, "taker_buy_volume": 1729.6, "taker_buy_quote": 51.845891}, {"ts": 1767961440000, "open": 0.02997, "high": 0.03, "low": 0.02997, "close": 0.03, "volume": 3687.1, "quote_volume": 110.517402, "trades": 6, "taker_buy_volume": 500.5, "taker_buy_quote": 15.015}, {"ts": 1767961500000, "open": 0.02998, "high": 0.02999, "low": 0.02997, "close": 0.02997, "volume": 36026.2, "quote_volume": 1080.15271, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961560000, "open": 0.02995, "high": 0.02998, "low": 0.02994, "close": 0.02994, "volume": 5038.9, "quote_volume": 150.983324, "trades": 7, "taker_buy_volume": 2638.9, "taker_buy_quote": 79.114222}, {"ts": 1767961620000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 2919.6, "quote_volume": 87.44202, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961680000, "open": 0.02996, "high": 0.02999, "low": 0.02995, "close": 0.02997, "volume": 10100.9, "quote_volume": 302.829506, "trades": 8, "taker_buy_volume": 6992.3, "taker_buy_quote": 209.699077}, {"ts": 1767961740000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 2665.0, "quote_volume": 79.87005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961800000, "open": 0.02998, "high": 0.03001, "low": 0.02998, "close": 0.02999, "volume": 2497.8, "quote_volume": 74.90408, "trades": 6, "taker_buy_volume": 592.9, "taker_buy_quote": 17.789502}, {"ts": 1767961860000, "open": 0.02999, "high": 0.02999, "low": 0.02997, "close": 0.02997, "volume": 2909.9, "quote_volume": 87.223836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961920000, "open": 0.02996, "high": 0.02996, "low": 0.02993, "close": 0.02993, "volume": 6939.0, "quote_volume": 207.818511, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961980000, "open": 0.02993, "high": 0.02999, "low": 0.02993, "close": 0.02999, "volume": 30917.6, "quote_volume": 925.807958, "trades": 14, "taker_buy_volume": 10604.8, "taker_buy_quote": 317.628782}, {"ts": 1767962040000, "open": 0.03001, "high": 0.03002, "low": 0.03, "close": 0.03, "volume": 3708.4, "quote_volume": 111.269396, "trades": 9, "taker_buy_volume": 750.4, "taker_buy_quote": 22.524506}, {"ts": 1767962100000, "open": 0.02997, "high": 0.02997, "low": 0.02996, "close": 0.02996, "volume": 2667.3, "quote_volume": 79.919462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962160000, "open": 0.02994, "high": 0.02995, "low": 0.02993, "close": 0.02993, "volume": 3825.7, "quote_volume": 114.546569, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962220000, "open": 0.02992, "high": 0.02995, "low": 0.02992, "close": 0.02993, "volume": 5187.9, "quote_volume": 155.308789, "trades": 6, "taker_buy_volume": 988.9, "taker_buy_quote": 29.617555}, {"ts": 1767962280000, "open": 0.02993, "high": 0.02994, "low": 0.02993, "close": 0.02994, "volume": 2778.0, "quote_volume": 83.14983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962340000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 4227.7, "quote_volume": 126.577338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962400000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 1441.5, "quote_volume": 43.15851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962460000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 3075.8, "quote_volume": 92.089452, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962520000, "open": 0.02994, "high": 0.02994, "low": 0.02993, "close": 0.02994, "volume": 2550.1, "quote_volume": 76.341063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962580000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 2749.9, "quote_volume": 82.304507, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962640000, "open": 0.02994, "high": 0.02996, "low": 0.02991, "close": 0.02991, "volume": 6712.5, "quote_volume": 200.934819, "trades": 22, "taker_buy_volume": 1868.8, "taker_buy_quote": 55.959309}, {"ts": 1767962700000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 2729.7, "quote_volume": 81.645327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962760000, "open": 0.02991, "high": 0.02998, "low": 0.02991, "close": 0.02995, "volume": 50332.9, "quote_volume": 1507.718996, "trades": 34, "taker_buy_volume": 44471.3, "taker_buy_quote": 1332.236968}, {"ts": 1767962820000, "open": 0.02994, "high": 0.02998, "low": 0.02994, "close": 0.02995, "volume": 3568.6, "quote_volume": 106.867435, "trades": 6, "taker_buy_volume": 192.5, "taker_buy_quote": 5.77115}, {"ts": 1767962880000, "open": 0.02996, "high": 0.03001, "low": 0.02996, "close": 0.03, "volume": 3786.1, "quote_volume": 113.524078, "trades": 10, "taker_buy_volume": 1315.6, "taker_buy_quote": 39.467998}, {"ts": 1767962940000, "open": 0.03, "high": 0.03003, "low": 0.03, "close": 0.03001, "volume": 4552.0, "quote_volume": 136.618442, "trades": 9, "taker_buy_volume": 1371.3, "taker_buy_quote": 41.166426}, {"ts": 1767963000000, "open": 0.03001, "high": 0.03002, "low": 0.03001, "close": 0.03002, "volume": 2377.2, "quote_volume": 71.344297, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963060000, "open": 0.03002, "high": 0.03002, "low": 0.03001, "close": 0.03001, "volume": 3007.4, "quote_volume": 90.258389, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963120000, "open": 0.03001, "high": 0.03002, "low": 0.02999, "close": 0.02999, "volume": 5846.1, "quote_volume": 175.432668, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963180000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 3335.7, "quote_volume": 100.071, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963240000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 2746.8, "quote_volume": 82.404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963300000, "open": 0.03001, "high": 0.03001, "low": 0.03, "close": 0.03001, "volume": 4091.4, "quote_volume": 122.778885, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963360000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 2718.1, "quote_volume": 81.570181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963420000, "open": 0.03, "high": 0.03001, "low": 0.03, "close": 0.03001, "volume": 3954.2, "quote_volume": 118.64934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963480000, "open": 0.02999, "high": 0.02999, "low": 0.02998, "close": 0.02998, "volume": 3554.6, "quote_volume": 106.585148, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963540000, "open": 0.02998, "high": 0.03, "low": 0.02998, "close": 0.02999, "volume": 12135.4, "quote_volume": 364.010722, "trades": 9, "taker_buy_volume": 8826.9, "taker_buy_quote": 264.807}, {"ts": 1767963600000, "open": 0.02999, "high": 0.03001, "low": 0.02998, "close": 0.02998, "volume": 5140.5, "quote_volume": 154.182435, "trades": 10, "taker_buy_volume": 1268.8, "taker_buy_quote": 38.076688}, {"ts": 1767963660000, "open": 0.02999, "high": 0.03001, "low": 0.02999, "close": 0.03001, "volume": 2479.4, "quote_volume": 74.371838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963720000, "open": 0.03001, "high": 0.03003, "low": 0.03001, "close": 0.03003, "volume": 3553.3, "quote_volume": 106.671083, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963780000, "open": 0.03003, "high": 0.03004, "low": 0.03003, "close": 0.03004, "volume": 3484.2, "quote_volume": 104.650482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963840000, "open": 0.03005, "high": 0.03005, "low": 0.03004, "close": 0.03004, "volume": 1860.9, "quote_volume": 55.911709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963900000, "open": 0.03005, "high": 0.03005, "low": 0.03004, "close": 0.03005, "volume": 12684.6, "quote_volume": 381.153732, "trades": 6, "taker_buy_volume": 10415.5, "taker_buy_quote": 312.985775}, {"ts": 1767963960000, "open": 0.03004, "high": 0.03005, "low": 0.03004, "close": 0.03005, "volume": 3854.1, "quote_volume": 115.801417, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964020000, "open": 0.03007, "high": 0.03007, "low": 0.03006, "close": 0.03006, "volume": 6267.4, "quote_volume": 188.43522, "trades": 10, "taker_buy_volume": 3717.6, "taker_buy_quote": 111.788232}, {"ts": 1767964080000, "open": 0.03005, "high": 0.03009, "low": 0.03005, "close": 0.03007, "volume": 17933.0, "quote_volume": 539.27662, "trades": 12, "taker_buy_volume": 13988.3, "taker_buy_quote": 420.697137}, {"ts": 1767964140000, "open": 0.03008, "high": 0.03008, "low": 0.03006, "close": 0.03006, "volume": 1756.9, "quote_volume": 52.82622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964200000, "open": 0.03006, "high": 0.03015, "low": 0.03006, "close": 0.03015, "volume": 3647.7, "quote_volume": 109.838757, "trades": 7, "taker_buy_volume": 500.0, "taker_buy_quote": 15.05}, {"ts": 1767964260000, "open": 0.03015, "high": 0.03021, "low": 0.03015, "close": 0.03021, "volume": 18908.8, "quote_volume": 570.787534, "trades": 7, "taker_buy_volume": 16724.4, "taker_buy_quote": 504.894848}, {"ts": 1767964320000, "open": 0.03019, "high": 0.03031, "low": 0.03018, "close": 0.03027, "volume": 140022.6, "quote_volume": 4238.826379, "trades": 24, "taker_buy_volume": 137463.0, "taker_buy_quote": 4161.478556}, {"ts": 1767964380000, "open": 0.03027, "high": 0.03027, "low": 0.03024, "close": 0.03025, "volume": 5382.4, "quote_volume": 162.860486, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964440000, "open": 0.03025, "high": 0.0303, "low": 0.03025, "close": 0.0303, "volume": 3328.8, "quote_volume": 100.72916, "trades": 8, "taker_buy_volume": 330.5, "taker_buy_quote": 10.01415}, {"ts": 1767964500000, "open": 0.03028, "high": 0.03029, "low": 0.03028, "close": 0.03029, "volume": 3055.6, "quote_volume": 92.548612, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964560000, "open": 0.03032, "high": 0.03034, "low": 0.0303, "close": 0.0303, "volume": 11760.8, "quote_volume": 356.750989, "trades": 23, "taker_buy_volume": 6753.2, "taker_buy_quote": 204.887088}, {"ts": 1767964620000, "open": 0.03031, "high": 0.03031, "low": 0.0303, "close": 0.0303, "volume": 957.2, "quote_volume": 29.010608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964680000, "open": 0.0303, "high": 0.0303, "low": 0.03027, "close": 0.03028, "volume": 1612.5, "quote_volume": 48.829431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964740000, "open": 0.03032, "high": 0.03032, "low": 0.0303, "close": 0.03032, "volume": 2314.8, "quote_volume": 70.171695, "trades": 4, "taker_buy_volume": 247.7, "taker_buy_quote": 7.510264}, {"ts": 1767964800000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 950.7, "quote_volume": 28.787196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964860000, "open": 0.03031, "high": 0.03034, "low": 0.03031, "close": 0.03034, "volume": 12037.4, "quote_volume": 364.896292, "trades": 6, "taker_buy_volume": 10698.2, "taker_buy_quote": 324.272344}, {"ts": 1767964920000, "open": 0.03039, "high": 0.0304, "low": 0.03037, "close": 0.0304, "volume": 5460.4, "quote_volume": 165.895447, "trades": 8, "taker_buy_volume": 2196.6, "taker_buy_quote": 66.754674}, {"ts": 1767964980000, "open": 0.03039, "high": 0.03039, "low": 0.03033, "close": 0.03033, "volume": 2180.2, "quote_volume": 66.213147, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965040000, "open": 0.03031, "high": 0.03033, "low": 0.0303, "close": 0.03033, "volume": 5645.4, "quote_volume": 171.112363, "trades": 3, "taker_buy_volume": 529.7, "taker_buy_quote": 16.065801}, {"ts": 1767965100000, "open": 0.03032, "high": 0.03035, "low": 0.03032, "close": 0.03034, "volume": 1117.9, "quote_volume": 33.914281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965160000, "open": 0.03035, "high": 0.03038, "low": 0.03035, "close": 0.03038, "volume": 5544.4, "quote_volume": 168.282429, "trades": 7, "taker_buy_volume": 5544.4, "taker_buy_quote": 168.282429}, {"ts": 1767965220000, "open": 0.03044, "high": 0.03045, "low": 0.03044, "close": 0.03045, "volume": 34050.1, "quote_volume": 1036.534515, "trades": 8, "taker_buy_volume": 34050.1, "taker_buy_quote": 1036.534515}, {"ts": 1767965280000, "open": 0.03046, "high": 0.03048, "low": 0.03046, "close": 0.03046, "volume": 8830.0, "quote_volume": 269.036734, "trades": 4, "taker_buy_volume": 7030.0, "taker_buy_quote": 214.208734}, {"ts": 1767965340000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965400000, "open": 0.03048, "high": 0.0307, "low": 0.03042, "close": 0.03045, "volume": 1252771.2, "quote_volume": 38277.065183, "trades": 182, "taker_buy_volume": 960813.6, "taker_buy_quote": 29343.701343}, {"ts": 1767965460000, "open": 0.03043, "high": 0.03043, "low": 0.03032, "close": 0.03038, "volume": 35386.9, "quote_volume": 1073.914292, "trades": 21, "taker_buy_volume": 11682.3, "taker_buy_quote": 354.72646}, {"ts": 1767965520000, "open": 0.03039, "high": 0.03042, "low": 0.03039, "close": 0.03042, "volume": 20510.0, "quote_volume": 623.478784, "trades": 13, "taker_buy_volume": 20510.0, "taker_buy_quote": 623.478784}, {"ts": 1767965580000, "open": 0.03041, "high": 0.03042, "low": 0.03036, "close": 0.03036, "volume": 3827.2, "quote_volume": 116.306762, "trades": 10, "taker_buy_volume": 1296.7, "taker_buy_quote": 39.435115}, {"ts": 1767965640000, "open": 0.03038, "high": 0.03044, "low": 0.03038, "close": 0.03044, "volume": 4462.2, "quote_volume": 135.814536, "trades": 5, "taker_buy_volume": 4462.2, "taker_buy_quote": 135.814536}, {"ts": 1767965700000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 3283.3, "quote_volume": 100.009318, "trades": 1, "taker_buy_volume": 3283.3, "taker_buy_quote": 100.009318}, {"ts": 1767965760000, "open": 0.03052, "high": 0.03052, "low": 0.03051, "close": 0.03051, "volume": 736.9, "quote_volume": 22.485275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965820000, "open": 0.03054, "high": 0.03054, "low": 0.03051, "close": 0.03051, "volume": 8031.4, "quote_volume": 245.188815, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965880000, "open": 0.0305, "high": 0.0305, "low": 0.03046, "close": 0.03046, "volume": 1475.6, "quote_volume": 44.976279, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965940000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966000000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966060000, "open": 0.03048, "high": 0.03048, "low": 0.03043, "close": 0.03043, "volume": 168175.9, "quote_volume": 5120.745207, "trades": 24, "taker_buy_volume": 16775.3, "taker_buy_quote": 510.982766}, {"ts": 1767966120000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966180000, "open": 0.03046, "high": 0.03046, "low": 0.03043, "close": 0.03045, "volume": 17938.9, "quote_volume": 546.170241, "trades": 8, "taker_buy_volume": 10203.0, "taker_buy_quote": 310.68135}, {"ts": 1767966240000, "open": 0.03044, "high": 0.03044, "low": 0.03041, "close": 0.03041, "volume": 7069.8, "quote_volume": 215.189925, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966300000, "open": 0.03041, "high": 0.03041, "low": 0.0304, "close": 0.0304, "volume": 493.1, "quote_volume": 14.992705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966360000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966420000, "open": 0.03039, "high": 0.03039, "low": 0.03034, "close": 0.03034, "volume": 4953.1, "quote_volume": 150.32993, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966480000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 247.3, "quote_volume": 7.508028, "trades": 2, "taker_buy_volume": 247.3, "taker_buy_quote": 7.508028}, {"ts": 1767966540000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966600000, "open": 0.03038, "high": 0.03039, "low": 0.03038, "close": 0.03039, "volume": 253.6, "quote_volume": 7.704433, "trades": 2, "taker_buy_volume": 253.6, "taker_buy_quote": 7.704433}, {"ts": 1767966660000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 1294.8, "quote_volume": 39.348972, "trades": 1, "taker_buy_volume": 1294.8, "taker_buy_quote": 39.348972}, {"ts": 1767966720000, "open": 0.03045, "high": 0.03047, "low": 0.03045, "close": 0.03045, "volume": 53264.8, "quote_volume": 1622.191093, "trades": 17, "taker_buy_volume": 17138.8, "taker_buy_quote": 522.076453}, {"ts": 1767966780000, "open": 0.03046, "high": 0.03046, "low": 0.03044, "close": 0.03044, "volume": 10353.6, "quote_volume": 315.330388, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966840000, "open": 0.03049, "high": 0.0305, "low": 0.03049, "close": 0.0305, "volume": 715.8, "quote_volume": 21.826791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966900000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 6809.9, "quote_volume": 207.70195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966960000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967020000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967080000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 246.0, "quote_volume": 7.49562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967140000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 7467.3, "quote_volume": 227.677977, "trades": 5, "taker_buy_volume": 7467.3, "taker_buy_quote": 227.677977}, {"ts": 1767967200000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 6818.1, "quote_volume": 207.679326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967260000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 492.3, "quote_volume": 14.990535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967320000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 10151.2, "quote_volume": 308.901016, "trades": 3, "taker_buy_volume": 10151.2, "taker_buy_quote": 308.901016}, {"ts": 1767967380000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967440000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 7076.0, "quote_volume": 215.18116, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967500000, "open": 0.0304, "high": 0.0304, "low": 0.03036, "close": 0.03036, "volume": 13671.7, "quote_volume": 415.346064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967560000, "open": 0.03034, "high": 0.03035, "low": 0.03032, "close": 0.03035, "volume": 6733.6, "quote_volume": 204.281579, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967620000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 6844.8, "quote_volume": 207.671232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967680000, "open": 0.03033, "high": 0.03033, "low": 0.03026, "close": 0.03026, "volume": 8228.7, "quote_volume": 249.252762, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967740000, "open": 0.03022, "high": 0.03022, "low": 0.03019, "close": 0.03019, "volume": 5159.1, "quote_volume": 155.834272, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967800000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967860000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 10647.7, "quote_volume": 321.454063, "trades": 4, "taker_buy_volume": 10151.2, "taker_buy_quote": 306.464728}, {"ts": 1767967920000, "open": 0.03019, "high": 0.03019, "low": 0.03018, "close": 0.03018, "volume": 7129.7, "quote_volume": 215.176829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967980000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968040000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 400.7, "quote_volume": 12.117168, "trades": 1, "taker_buy_volume": 400.7, "taker_buy_quote": 12.117168}, {"ts": 1767968100000, "open": 0.0302, "high": 0.03025, "low": 0.0302, "close": 0.03025, "volume": 29003.3, "quote_volume": 876.788479, "trades": 8, "taker_buy_volume": 25008.4, "taker_buy_quote": 756.067565}, {"ts": 1767968160000, "open": 0.03026, "high": 0.03027, "low": 0.03026, "close": 0.03027, "volume": 3778.0, "quote_volume": 114.34228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968220000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 247.7, "quote_volume": 7.495402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968280000, "open": 0.03026, "high": 0.03028, "low": 0.03026, "close": 0.03028, "volume": 3204.3, "quote_volume": 96.967076, "trades": 3, "taker_buy_volume": 3204.3, "taker_buy_quote": 96.967076}, {"ts": 1767968340000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968400000, "open": 0.03027, "high": 0.0303, "low": 0.03027, "close": 0.0303, "volume": 6860.9, "quote_volume": 207.68688, "trades": 2, "taker_buy_volume": 247.9, "taker_buy_quote": 7.51137}, {"ts": 1767968460000, "open": 0.03032, "high": 0.03033, "low": 0.03032, "close": 0.03033, "volume": 12464.2, "quote_volume": 377.92847, "trades": 6, "taker_buy_volume": 1392.6, "taker_buy_quote": 42.237558}, {"ts": 1767968520000, "open": 0.03028, "high": 0.03028, "low": 0.0302, "close": 0.03022, "volume": 2726.9, "quote_volume": 82.45643, "trades": 13, "taker_buy_volume": 248.4, "taker_buy_quote": 7.506648}, {"ts": 1767968580000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968640000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 4493.0, "quote_volume": 135.91325, "trades": 14, "taker_buy_volume": 2422.0, "taker_buy_quote": 73.2655}, {"ts": 1767968700000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968760000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968820000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 9927.9, "quote_volume": 300.318975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968880000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968940000, "open": 0.03028, "high": 0.03029, "low": 0.03028, "close": 0.03029, "volume": 20894.2, "quote_volume": 632.835916, "trades": 13, "taker_buy_volume": 20894.2, "taker_buy_quote": 632.835916}, {"ts": 1767969000000, "open": 0.03029, "high": 0.0303, "low": 0.03027, "close": 0.03027, "volume": 11245.9, "quote_volume": 340.628411, "trades": 6, "taker_buy_volume": 10503.2, "taker_buy_quote": 318.144407}, {"ts": 1767969060000, "open": 0.03025, "high": 0.03025, "low": 0.03022, "close": 0.03022, "volume": 14032.0, "quote_volume": 424.278155, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969120000, "open": 0.03023, "high": 0.03023, "low": 0.03019, "close": 0.0302, "volume": 21955.6, "quote_volume": 663.301964, "trades": 19, "taker_buy_volume": 248.6, "taker_buy_quote": 7.50772}, {"ts": 1767969180000, "open": 0.03015, "high": 0.03016, "low": 0.03015, "close": 0.03016, "volume": 745.5, "quote_volume": 22.479315, "trades": 3, "taker_buy_volume": 249.0, "taker_buy_quote": 7.50984}, {"ts": 1767969240000, "open": 0.03015, "high": 0.03015, "low": 0.03009, "close": 0.03013, "volume": 4926.6, "quote_volume": 148.307459, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969300000, "open": 0.03012, "high": 0.03012, "low": 0.03011, "close": 0.03011, "volume": 692.5, "quote_volume": 20.853121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969360000, "open": 0.03016, "high": 0.03021, "low": 0.03016, "close": 0.03021, "volume": 4055.9, "quote_volume": 122.506344, "trades": 4, "taker_buy_volume": 4055.9, "taker_buy_quote": 122.506344}, {"ts": 1767969420000, "open": 0.0302, "high": 0.03025, "low": 0.0302, "close": 0.03025, "volume": 7302.0, "quote_volume": 220.597572, "trades": 7, "taker_buy_volume": 1593.1, "taker_buy_quote": 48.188792}, {"ts": 1767969480000, "open": 0.03033, "high": 0.03039, "low": 0.03025, "close": 0.03025, "volume": 155280.1, "quote_volume": 4709.035262, "trades": 61, "taker_buy_volume": 48747.0, "taker_buy_quote": 1479.026697}, {"ts": 1767969540000, "open": 0.03025, "high": 0.03029, "low": 0.03025, "close": 0.03027, "volume": 9553.7, "quote_volume": 289.254755, "trades": 14, "taker_buy_volume": 1145.9, "taker_buy_quote": 34.693033}, {"ts": 1767969600000, "open": 0.03027, "high": 0.03027, "low": 0.03026, "close": 0.03026, "volume": 14072.2, "quote_volume": 425.963016, "trades": 7, "taker_buy_volume": 6613.7, "taker_buy_quote": 200.196699}, {"ts": 1767969660000, "open": 0.03024, "high": 0.03024, "low": 0.03022, "close": 0.03022, "volume": 799.3, "quote_volume": 24.159804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969720000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 3805.8, "quote_volume": 114.973218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969780000, "open": 0.03019, "high": 0.03019, "low": 0.03018, "close": 0.03018, "volume": 1354.5, "quote_volume": 40.889878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969840000, "open": 0.03017, "high": 0.03017, "low": 0.03011, "close": 0.03012, "volume": 21010.2, "quote_volume": 633.39136, "trades": 17, "taker_buy_volume": 10255.3, "taker_buy_quote": 309.402401}, {"ts": 1767969900000, "open": 0.03012, "high": 0.03012, "low": 0.03011, "close": 0.03011, "volume": 449.8, "quote_volume": 13.543709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969960000, "open": 0.03018, "high": 0.03018, "low": 0.03007, "close": 0.03008, "volume": 11449.7, "quote_volume": 344.413435, "trades": 10, "taker_buy_volume": 248.8, "taker_buy_quote": 7.508784}, {"ts": 1767970020000, "open": 0.03012, "high": 0.03014, "low": 0.03012, "close": 0.03014, "volume": 4130.4, "quote_volume": 124.48527, "trades": 5, "taker_buy_volume": 1983.9, "taker_buy_quote": 59.78976}, {"ts": 1767970080000, "open": 0.03014, "high": 0.03014, "low": 0.03007, "close": 0.03008, "volume": 21675.6, "quote_volume": 652.078966, "trades": 18, "taker_buy_volume": 1391.8, "taker_buy_quote": 41.865344}, {"ts": 1767970140000, "open": 0.03, "high": 0.03006, "low": 0.03, "close": 0.03006, "volume": 7061.6, "quote_volume": 212.057815, "trades": 7, "taker_buy_volume": 6234.8, "taker_buy_quote": 187.238535}, {"ts": 1767970200000, "open": 0.03007, "high": 0.03009, "low": 0.03007, "close": 0.03009, "volume": 1381.5, "quote_volume": 41.555518, "trades": 6, "taker_buy_volume": 998.5, "taker_buy_quote": 30.034878}, {"ts": 1767970260000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970320000, "open": 0.03012, "high": 0.03012, "low": 0.03008, "close": 0.03008, "volume": 3952.9, "quote_volume": 119.012157, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970380000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 249.3, "quote_volume": 7.508916, "trades": 1, "taker_buy_volume": 249.3, "taker_buy_quote": 7.508916}, {"ts": 1767970440000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 2096.8, "quote_volume": 63.260456, "trades": 1, "taker_buy_volume": 2096.8, "taker_buy_quote": 63.260456}, {"ts": 1767970500000, "open": 0.03008, "high": 0.0301, "low": 0.03008, "close": 0.0301, "volume": 1247.4, "quote_volume": 37.539253, "trades": 6, "taker_buy_volume": 1247.4, "taker_buy_quote": 37.539253}, {"ts": 1767970560000, "open": 0.03012, "high": 0.03012, "low": 0.03007, "close": 0.03007, "volume": 7898.9, "quote_volume": 237.698478, "trades": 4, "taker_buy_volume": 7898.9, "taker_buy_quote": 237.698478}, {"ts": 1767970620000, "open": 0.03008, "high": 0.03009, "low": 0.03008, "close": 0.03009, "volume": 499.2, "quote_volume": 15.018432, "trades": 2, "taker_buy_volume": 499.2, "taker_buy_quote": 15.018432}, {"ts": 1767970680000, "open": 0.03007, "high": 0.0301, "low": 0.03007, "close": 0.0301, "volume": 1497.4, "quote_volume": 45.051773, "trades": 7, "taker_buy_volume": 1497.4, "taker_buy_quote": 45.051773}, {"ts": 1767970740000, "open": 0.03008, "high": 0.0301, "low": 0.03008, "close": 0.0301, "volume": 972.9, "quote_volume": 29.276312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970800000, "open": 0.03014, "high": 0.03016, "low": 0.03005, "close": 0.03005, "volume": 11161.5, "quote_volume": 336.366638, "trades": 8, "taker_buy_volume": 9155.1, "taker_buy_quote": 275.99621}, {"ts": 1767970860000, "open": 0.03002, "high": 0.03005, "low": 0.03, "close": 0.03, "volume": 1210.4, "quote_volume": 36.330465, "trades": 3, "taker_buy_volume": 249.9, "taker_buy_quote": 7.509495}, {"ts": 1767970920000, "open": 0.02998, "high": 0.0301, "low": 0.02998, "close": 0.03009, "volume": 13373.5, "quote_volume": 401.370152, "trades": 14, "taker_buy_volume": 5348.4, "taker_buy_quote": 160.629363}, {"ts": 1767970980000, "open": 0.03014, "high": 0.03014, "low": 0.0301, "close": 0.0301, "volume": 2447.4, "quote_volume": 73.734756, "trades": 10, "taker_buy_volume": 457.3, "taker_buy_quote": 13.773046}, {"ts": 1767971040000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 711.6, "quote_volume": 21.41916, "trades": 1, "taker_buy_volume": 711.6, "taker_buy_quote": 21.41916}, {"ts": 1767971100000, "open": 0.03005, "high": 0.03005, "low": 0.03002, "close": 0.03004, "volume": 39846.3, "quote_volume": 1196.513728, "trades": 15, "taker_buy_volume": 30280.8, "taker_buy_quote": 909.337418}, {"ts": 1767971160000, "open": 0.03002, "high": 0.03002, "low": 0.02996, "close": 0.02996, "volume": 22355.8, "quote_volume": 670.616232, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971220000, "open": 0.02997, "high": 0.03001, "low": 0.02996, "close": 0.03001, "volume": 19275.5, "quote_volume": 577.902411, "trades": 15, "taker_buy_volume": 10979.8, "taker_buy_quote": 329.351349}, {"ts": 1767971280000, "open": 0.03003, "high": 0.03004, "low": 0.02998, "close": 0.03002, "volume": 46782.7, "quote_volume": 1403.589863, "trades": 34, "taker_buy_volume": 2326.3, "taker_buy_quote": 69.862761}, {"ts": 1767971340000, "open": 0.03003, "high": 0.03004, "low": 0.03003, "close": 0.03004, "volume": 749.9, "quote_volume": 22.524496, "trades": 3, "taker_buy_volume": 749.9, "taker_buy_quote": 22.524496}, {"ts": 1767971400000, "open": 0.03006, "high": 0.03009, "low": 0.03006, "close": 0.03009, "volume": 5069.8, "quote_volume": 152.525312, "trades": 9, "taker_buy_volume": 4820.7, "taker_buy_quote": 145.029893}, {"ts": 1767971460000, "open": 0.03007, "high": 0.03007, "low": 0.03003, "close": 0.03003, "volume": 748.2, "quote_volume": 22.483402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971520000, "open": 0.03004, "high": 0.03012, "low": 0.03004, "close": 0.03012, "volume": 4476.4, "quote_volume": 134.605896, "trades": 12, "taker_buy_volume": 4476.4, "taker_buy_quote": 134.605896}, {"ts": 1767971580000, "open": 0.03013, "high": 0.03016, "low": 0.03013, "close": 0.03016, "volume": 1624.0, "quote_volume": 48.941082, "trades": 3, "taker_buy_volume": 1624.0, "taker_buy_quote": 48.941082}, {"ts": 1767971640000, "open": 0.03015, "high": 0.03015, "low": 0.03011, "close": 0.03014, "volume": 56046.0, "quote_volume": 1688.305567, "trades": 18, "taker_buy_volume": 249.1, "taker_buy_quote": 7.507874}, {"ts": 1767971700000, "open": 0.03015, "high": 0.03015, "low": 0.0301, "close": 0.03014, "volume": 6493.6, "quote_volume": 195.659091, "trades": 7, "taker_buy_volume": 6493.6, "taker_buy_quote": 195.659091}, {"ts": 1767971760000, "open": 0.03016, "high": 0.03019, "low": 0.03015, "close": 0.03015, "volume": 2350.3, "quote_volume": 70.920741, "trades": 14, "taker_buy_volume": 1604.6, "taker_buy_quote": 48.432916}, {"ts": 1767971820000, "open": 0.03015, "high": 0.03015, "low": 0.03006, "close": 0.03006, "volume": 1691.5, "quote_volume": 50.948475, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971880000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 249.3, "quote_volume": 7.50393, "trades": 1, "taker_buy_volume": 249.3, "taker_buy_quote": 7.50393}, {"ts": 1767971940000, "open": 0.03012, "high": 0.03016, "low": 0.03012, "close": 0.03016, "volume": 9642.4, "quote_volume": 290.703624, "trades": 8, "taker_buy_volume": 9642.4, "taker_buy_quote": 290.703624}, {"ts": 1767972000000, "open": 0.03018, "high": 0.03021, "low": 0.03017, "close": 0.03021, "volume": 9188.9, "quote_volume": 277.424766, "trades": 10, "taker_buy_volume": 8940.4, "taker_buy_quote": 269.927521}, {"ts": 1767972060000, "open": 0.03022, "high": 0.03024, "low": 0.03021, "close": 0.03024, "volume": 14628.7, "quote_volume": 442.268665, "trades": 16, "taker_buy_volume": 7411.0, "taker_buy_quote": 224.098702}, {"ts": 1767972120000, "open": 0.03027, "high": 0.03036, "low": 0.03027, "close": 0.03034, "volume": 30989.2, "quote_volume": 939.852031, "trades": 16, "taker_buy_volume": 28212.6, "taker_buy_quote": 855.671651}, {"ts": 1767972180000, "open": 0.03037, "high": 0.03039, "low": 0.03037, "close": 0.03037, "volume": 13656.2, "quote_volume": 414.763402, "trades": 14, "taker_buy_volume": 13409.3, "taker_buy_quote": 407.265049}, {"ts": 1767972240000, "open": 0.03037, "high": 0.03042, "low": 0.03037, "close": 0.03042, "volume": 633.8, "quote_volume": 19.260846, "trades": 3, "taker_buy_volume": 246.8, "taker_buy_quote": 7.507656}, {"ts": 1767972300000, "open": 0.03044, "high": 0.03048, "low": 0.03042, "close": 0.03048, "volume": 16195.7, "quote_volume": 493.416216, "trades": 18, "taker_buy_volume": 14222.3, "taker_buy_quote": 433.375535}, {"ts": 1767972360000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 506.6, "quote_volume": 15.446234, "trades": 1, "taker_buy_volume": 506.6, "taker_buy_quote": 15.446234}, {"ts": 1767972420000, "open": 0.03055, "high": 0.03058, "low": 0.03055, "close": 0.03058, "volume": 31713.7, "quote_volume": 969.141898, "trades": 13, "taker_buy_volume": 31713.7, "taker_buy_quote": 969.141898}, {"ts": 1767972480000, "open": 0.03059, "high": 0.03079, "low": 0.03059, "close": 0.03074, "volume": 95717.5, "quote_volume": 2940.667037, "trades": 79, "taker_buy_volume": 82946.5, "taker_buy_quote": 2548.315471}, {"ts": 1767972540000, "open": 0.03077, "high": 0.03082, "low": 0.03077, "close": 0.03078, "volume": 28689.8, "quote_volume": 883.345332, "trades": 43, "taker_buy_volume": 24327.3, "taker_buy_quote": 749.03654}, {"ts": 1767972600000, "open": 0.03075, "high": 0.03082, "low": 0.03069, "close": 0.03069, "volume": 25699.2, "quote_volume": 790.208618, "trades": 27, "taker_buy_volume": 6822.8, "taker_buy_quote": 210.056278}, {"ts": 1767972660000, "open": 0.03067, "high": 0.03067, "low": 0.03066, "close": 0.03067, "volume": 9305.4, "quote_volume": 285.326448, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972720000, "open": 0.03078, "high": 0.03082, "low": 0.03078, "close": 0.03082, "volume": 5546.6, "quote_volume": 170.854116, "trades": 7, "taker_buy_volume": 3768.8, "taker_buy_quote": 116.133432}, {"ts": 1767972780000, "open": 0.03085, "high": 0.03085, "low": 0.03079, "close": 0.03084, "volume": 9881.3, "quote_volume": 304.479468, "trades": 30, "taker_buy_volume": 6717.5, "taker_buy_quote": 207.027172}, {"ts": 1767972840000, "open": 0.03082, "high": 0.03083, "low": 0.03079, "close": 0.03083, "volume": 15926.1, "quote_volume": 490.896452, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972900000, "open": 0.0309, "high": 0.03096, "low": 0.03089, "close": 0.03089, "volume": 19278.6, "quote_volume": 596.230294, "trades": 26, "taker_buy_volume": 8556.2, "taker_buy_quote": 264.692798}, {"ts": 1767972960000, "open": 0.03088, "high": 0.0309, "low": 0.03081, "close": 0.03081, "volume": 9338.9, "quote_volume": 288.127398, "trades": 11, "taker_buy_volume": 2772.7, "taker_buy_quote": 85.651812}, {"ts": 1767973020000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 1770.3, "quote_volume": 54.542943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973080000, "open": 0.03087, "high": 0.03087, "low": 0.03075, "close": 0.03075, "volume": 3277.0, "quote_volume": 101.022255, "trades": 17, "taker_buy_volume": 507.0, "taker_buy_quote": 15.64095}, {"ts": 1767973140000, "open": 0.03073, "high": 0.03073, "low": 0.03067, "close": 0.0307, "volume": 32797.3, "quote_volume": 1006.575632, "trades": 20, "taker_buy_volume": 18332.2, "taker_buy_quote": 562.496536}, {"ts": 1767973200000, "open": 0.03077, "high": 0.03077, "low": 0.03069, "close": 0.03069, "volume": 74616.4, "quote_volume": 2294.605477, "trades": 50, "taker_buy_volume": 1852.6, "taker_buy_quote": 56.948924}, {"ts": 1767973260000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973320000, "open": 0.03066, "high": 0.03066, "low": 0.03059, "close": 0.03062, "volume": 7493.7, "quote_volume": 229.619953, "trades": 5, "taker_buy_volume": 6142.2, "taker_buy_quote": 188.26778}, {"ts": 1767973380000, "open": 0.03062, "high": 0.03066, "low": 0.03062, "close": 0.03066, "volume": 4967.1, "quote_volume": 152.281498, "trades": 4, "taker_buy_volume": 4722.4, "taker_buy_quote": 144.788784}, {"ts": 1767973440000, "open": 0.03067, "high": 0.03067, "low": 0.0306, "close": 0.0306, "volume": 7001.9, "quote_volume": 214.29034, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 14.1082}, {"ts": 1767973500000, "open": 0.03061, "high": 0.03065, "low": 0.03059, "close": 0.03065, "volume": 3404.8, "quote_volume": 104.28868, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973560000, "open": 0.03068, "high": 0.03071, "low": 0.03065, "close": 0.03071, "volume": 127635.1, "quote_volume": 3918.858403, "trades": 21, "taker_buy_volume": 125187.2, "taker_buy_quote": 3843.771498}, {"ts": 1767973620000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 244.3, "quote_volume": 7.495124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973680000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 488.4, "quote_volume": 14.988996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973740000, "open": 0.03065, "high": 0.03065, "low": 0.03058, "close": 0.03061, "volume": 31709.1, "quote_volume": 970.610109, "trades": 18, "taker_buy_volume": 11240.7, "taker_buy_quote": 344.082129}, {"ts": 1767973800000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973860000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 244.6, "quote_volume": 7.494544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973920000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973980000, "open": 0.03063, "high": 0.03063, "low": 0.03061, "close": 0.03061, "volume": 1223.8, "quote_volume": 37.472752, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974040000, "open": 0.03059, "high": 0.03059, "low": 0.03055, "close": 0.03055, "volume": 1840.0, "quote_volume": 56.266, "trades": 7, "taker_buy_volume": 860.1, "taker_buy_quote": 26.310459}, {"ts": 1767974100000, "open": 0.03046, "high": 0.03046, "low": 0.03044, "close": 0.03045, "volume": 5837.2, "quote_volume": 177.77557, "trades": 6, "taker_buy_volume": 1571.3, "taker_buy_quote": 47.846085}, {"ts": 1767974160000, "open": 0.0305, "high": 0.0305, "low": 0.03049, "close": 0.03049, "volume": 737.5, "quote_volume": 22.488833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974220000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 10152.2, "quote_volume": 309.439056, "trades": 2, "taker_buy_volume": 10152.2, "taker_buy_quote": 309.439056}, {"ts": 1767974280000, "open": 0.03052, "high": 0.03062, "low": 0.03052, "close": 0.03058, "volume": 13540.9, "quote_volume": 413.498776, "trades": 7, "taker_buy_volume": 13295.8, "taker_buy_quote": 406.003618}, {"ts": 1767974340000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 893.7, "quote_volume": 27.374031, "trades": 1, "taker_buy_volume": 893.7, "taker_buy_quote": 27.374031}, {"ts": 1767974400000, "open": 0.03063, "high": 0.03067, "low": 0.03056, "close": 0.03056, "volume": 168616.1, "quote_volume": 5161.789475, "trades": 61, "taker_buy_volume": 22563.8, "taker_buy_quote": 691.400719}, {"ts": 1767974460000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974520000, "open": 0.03067, "high": 0.03075, "low": 0.03067, "close": 0.03073, "volume": 26999.9, "quote_volume": 829.535598, "trades": 14, "taker_buy_volume": 18280.7, "taker_buy_quote": 561.760634}, {"ts": 1767974580000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 488.2, "quote_volume": 14.992622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974640000, "open": 0.03072, "high": 0.03075, "low": 0.03071, "close": 0.03075, "volume": 3005.7, "quote_volume": 92.402777, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974700000, "open": 0.03073, "high": 0.03079, "low": 0.03072, "close": 0.03076, "volume": 2789.1, "quote_volume": 85.812234, "trades": 12, "taker_buy_volume": 1106.8, "taker_buy_quote": 34.078372}, {"ts": 1767974760000, "open": 0.03075, "high": 0.03076, "low": 0.03074, "close": 0.03075, "volume": 13255.0, "quote_volume": 407.692697, "trades": 7, "taker_buy_volume": 10152.2, "taker_buy_quote": 312.281672}, {"ts": 1767974820000, "open": 0.03078, "high": 0.03078, "low": 0.03075, "close": 0.03078, "volume": 1917.8, "quote_volume": 59.019042, "trades": 9, "taker_buy_volume": 1556.4, "taker_buy_quote": 47.905992}, {"ts": 1767974880000, "open": 0.03082, "high": 0.03084, "low": 0.03079, "close": 0.03079, "volume": 22982.7, "quote_volume": 708.113159, "trades": 14, "taker_buy_volume": 9044.8, "taker_buy_quote": 278.765933}, {"ts": 1767974940000, "open": 0.03085, "high": 0.03085, "low": 0.03082, "close": 0.03082, "volume": 991.0, "quote_volume": 30.556594, "trades": 4, "taker_buy_volume": 504.6, "taker_buy_quote": 15.563314}, {"ts": 1767975000000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 649.0, "quote_volume": 20.01516, "trades": 1, "taker_buy_volume": 649.0, "taker_buy_quote": 20.01516}, {"ts": 1767975060000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 10890.7, "quote_volume": 336.087002, "trades": 8, "taker_buy_volume": 10890.7, "taker_buy_quote": 336.087002}, {"ts": 1767975120000, "open": 0.03081, "high": 0.03083, "low": 0.0308, "close": 0.03083, "volume": 2025.7, "quote_volume": 62.423137, "trades": 8, "taker_buy_volume": 566.1, "taker_buy_quote": 17.452863}, {"ts": 1767975180000, "open": 0.03089, "high": 0.03089, "low": 0.03086, "close": 0.03086, "volume": 5465.4, "quote_volume": 168.800958, "trades": 16, "taker_buy_volume": 3369.7, "taker_buy_quote": 104.090033}, {"ts": 1767975240000, "open": 0.03095, "high": 0.03096, "low": 0.03091, "close": 0.03095, "volume": 54709.5, "quote_volume": 1693.036266, "trades": 31, "taker_buy_volume": 45479.1, "taker_buy_quote": 1407.32621}, {"ts": 1767975300000, "open": 0.03095, "high": 0.03097, "low": 0.03088, "close": 0.03088, "volume": 6297.1, "quote_volume": 194.830219, "trades": 15, "taker_buy_volume": 661.2, "taker_buy_quote": 20.460874}, {"ts": 1767975360000, "open": 0.0309, "high": 0.03093, "low": 0.0309, "close": 0.03092, "volume": 808.5, "quote_volume": 24.994767, "trades": 3, "taker_buy_volume": 323.8, "taker_buy_quote": 10.00542}, {"ts": 1767975420000, "open": 0.03092, "high": 0.03092, "low": 0.03088, "close": 0.03088, "volume": 4581.1, "quote_volume": 141.58346, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975480000, "open": 0.03094, "high": 0.03103, "low": 0.03094, "close": 0.03103, "volume": 8237.4, "quote_volume": 255.206711, "trades": 14, "taker_buy_volume": 5021.4, "taker_buy_quote": 155.644521}, {"ts": 1767975540000, "open": 0.03101, "high": 0.03104, "low": 0.03099, "close": 0.031, "volume": 7113.1, "quote_volume": 220.625784, "trades": 16, "taker_buy_volume": 3171.0, "taker_buy_quote": 98.36712}, {"ts": 1767975600000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 1456.4, "quote_volume": 45.104708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975660000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 13375.2, "quote_volume": 414.363696, "trades": 4, "taker_buy_volume": 13375.2, "taker_buy_quote": 414.363696}, {"ts": 1767975720000, "open": 0.03097, "high": 0.03097, "low": 0.03095, "close": 0.03095, "volume": 1976.2, "quote_volume": 61.193228, "trades": 5, "taker_buy_volume": 387.4, "taker_buy_quote": 11.997778}, {"ts": 1767975780000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975840000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 381.1, "quote_volume": 11.768368, "trades": 1, "taker_buy_volume": 381.1, "taker_buy_quote": 11.768368}, {"ts": 1767975900000, "open": 0.03084, "high": 0.03084, "low": 0.03079, "close": 0.03079, "volume": 6408.7, "quote_volume": 197.476779, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975960000, "open": 0.0308, "high": 0.03083, "low": 0.0308, "close": 0.03083, "volume": 2497.3, "quote_volume": 76.921904, "trades": 7, "taker_buy_volume": 2497.3, "taker_buy_quote": 76.921904}, {"ts": 1767976020000, "open": 0.0308, "high": 0.0308, "low": 0.03079, "close": 0.03079, "volume": 7229.6, "quote_volume": 222.666811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976080000, "open": 0.03079, "high": 0.03079, "low": 0.03078, "close": 0.03078, "volume": 8631.9, "quote_volume": 265.773766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976140000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976200000, "open": 0.03077, "high": 0.03077, "low": 0.03074, "close": 0.03074, "volume": 10985.2, "quote_volume": 337.794801, "trades": 12, "taker_buy_volume": 1271.8, "taker_buy_quote": 39.10785}, {"ts": 1767976260000, "open": 0.03079, "high": 0.03079, "low": 0.03077, "close": 0.03077, "volume": 7475.4, "quote_volume": 230.155389, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976320000, "open": 0.03076, "high": 0.03076, "low": 0.03073, "close": 0.03073, "volume": 1841.1, "quote_volume": 56.584314, "trades": 2, "taker_buy_volume": 1597.4, "taker_buy_quote": 49.088102}, {"ts": 1767976380000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 243.7, "quote_volume": 7.496212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976440000, "open": 0.0307, "high": 0.0307, "low": 0.03067, "close": 0.03068, "volume": 15090.6, "quote_volume": 462.948612, "trades": 4, "taker_buy_volume": 11589.9, "taker_buy_quote": 355.477122}, {"ts": 1767976500000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976560000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 489.0, "quote_volume": 14.98785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976620000, "open": 0.03069, "high": 0.03069, "low": 0.03063, "close": 0.03063, "volume": 977.4, "quote_volume": 29.959749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976680000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976740000, "open": 0.03063, "high": 0.03063, "low": 0.0306, "close": 0.0306, "volume": 5789.3, "quote_volume": 177.264981, "trades": 3, "taker_buy_volume": 3746.7, "taker_buy_quote": 114.761421}, {"ts": 1767976800000, "open": 0.03062, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 734.5, "quote_volume": 22.485493, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976860000, "open": 0.03065, "high": 0.03065, "low": 0.03064, "close": 0.03064, "volume": 7020.7, "quote_volume": 215.182009, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976920000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 244.5, "quote_volume": 7.49637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976980000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977040000, "open": 0.0307, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 570.6, "quote_volume": 17.519374, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 6.000734}, {"ts": 1767977100000, "open": 0.03072, "high": 0.03072, "low": 0.03067, "close": 0.03067, "volume": 17261.1, "quote_volume": 530.045898, "trades": 5, "taker_buy_volume": 3746.7, "taker_buy_quote": 115.098624}, {"ts": 1767977160000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977220000, "open": 0.03074, "high": 0.03074, "low": 0.03071, "close": 0.03071, "volume": 8958.9, "quote_volume": 275.323209, "trades": 4, "taker_buy_volume": 6513.0, "taker_buy_quote": 200.20962}, {"ts": 1767977280000, "open": 0.03073, "high": 0.03077, "low": 0.03073, "close": 0.03076, "volume": 6108.9, "quote_volume": 187.798126, "trades": 6, "taker_buy_volume": 5621.6, "taker_buy_quote": 172.806342}, {"ts": 1767977340000, "open": 0.03075, "high": 0.03075, "low": 0.03074, "close": 0.03074, "volume": 731.3, "quote_volume": 22.485037, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977400000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 681.6, "quote_volume": 20.986464, "trades": 1, "taker_buy_volume": 681.6, "taker_buy_quote": 20.986464}, {"ts": 1767977460000, "open": 0.03075, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 6063.9, "quote_volume": 186.440403, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977520000, "open": 0.0308, "high": 0.0308, "low": 0.03076, "close": 0.03077, "volume": 5921.8, "quote_volume": 182.303717, "trades": 8, "taker_buy_volume": 4947.4, "taker_buy_quote": 152.323866}, {"ts": 1767977580000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977640000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977700000, "open": 0.0308, "high": 0.03082, "low": 0.03078, "close": 0.03078, "volume": 21138.3, "quote_volume": 651.343159, "trades": 6, "taker_buy_volume": 19621.8, "taker_buy_quote": 604.652559}, {"ts": 1767977760000, "open": 0.0308, "high": 0.03089, "low": 0.0308, "close": 0.03089, "volume": 11117.8, "quote_volume": 342.948207, "trades": 15, "taker_buy_volume": 11117.8, "taker_buy_quote": 342.948207}, {"ts": 1767977820000, "open": 0.03089, "high": 0.03092, "low": 0.03089, "close": 0.03092, "volume": 23338.9, "quote_volume": 721.413433, "trades": 6, "taker_buy_volume": 16858.1, "taker_buy_quote": 521.221521}, {"ts": 1767977880000, "open": 0.03089, "high": 0.0309, "low": 0.03088, "close": 0.0309, "volume": 10407.8, "quote_volume": 321.488645, "trades": 7, "taker_buy_volume": 5758.2, "taker_buy_quote": 177.90657}, {"ts": 1767977940000, "open": 0.0309, "high": 0.0309, "low": 0.03089, "close": 0.03089, "volume": 21021.8, "quote_volume": 649.460476, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978000000, "open": 0.03092, "high": 0.03093, "low": 0.03089, "close": 0.03089, "volume": 1800.1, "quote_volume": 55.645556, "trades": 6, "taker_buy_volume": 587.3, "taker_buy_quote": 18.165189}, {"ts": 1767978060000, "open": 0.03088, "high": 0.0309, "low": 0.03088, "close": 0.0309, "volume": 16829.7, "quote_volume": 519.783813, "trades": 5, "taker_buy_volume": 16829.7, "taker_buy_quote": 519.783813}, {"ts": 1767978120000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978180000, "open": 0.03091, "high": 0.03092, "low": 0.03091, "close": 0.03092, "volume": 16761.7, "quote_volume": 518.238957, "trades": 7, "taker_buy_volume": 16761.7, "taker_buy_quote": 518.238957}, {"ts": 1767978240000, "open": 0.03091, "high": 0.03091, "low": 0.03089, "close": 0.03089, "volume": 451.2, "quote_volume": 13.94209, "trades": 2, "taker_buy_volume": 226.1, "taker_buy_quote": 6.988751}, {"ts": 1767978300000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978360000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 1128.9, "quote_volume": 34.894299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978420000, "open": 0.03084, "high": 0.03088, "low": 0.03084, "close": 0.03088, "volume": 16070.5, "quote_volume": 496.125924, "trades": 8, "taker_buy_volume": 14466.6, "taker_buy_quote": 446.626272}, {"ts": 1767978480000, "open": 0.0309, "high": 0.0309, "low": 0.03083, "close": 0.03083, "volume": 20978.1, "quote_volume": 647.104287, "trades": 12, "taker_buy_volume": 2427.1, "taker_buy_quote": 74.99739}, {"ts": 1767978540000, "open": 0.03083, "high": 0.03084, "low": 0.03081, "close": 0.03081, "volume": 7877.8, "quote_volume": 242.869382, "trades": 9, "taker_buy_volume": 654.0, "taker_buy_quote": 20.16936}, {"ts": 1767978600000, "open": 0.0308, "high": 0.0308, "low": 0.03076, "close": 0.03078, "volume": 12420.0, "quote_volume": 382.116043, "trades": 11, "taker_buy_volume": 2138.0, "taker_buy_quote": 65.80764}, {"ts": 1767978660000, "open": 0.03076, "high": 0.03076, "low": 0.03071, "close": 0.03071, "volume": 60493.9, "quote_volume": 1859.353206, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978720000, "open": 0.03071, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 18700.6, "quote_volume": 574.260751, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978780000, "open": 0.03064, "high": 0.03065, "low": 0.03064, "close": 0.03065, "volume": 2102.3, "quote_volume": 64.433055, "trades": 3, "taker_buy_volume": 1858.3, "taker_buy_quote": 56.956895}, {"ts": 1767978840000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 244.5, "quote_volume": 7.49637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978900000, "open": 0.03068, "high": 0.03068, "low": 0.03065, "close": 0.03065, "volume": 1466.5, "quote_volume": 44.967771, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978960000, "open": 0.03061, "high": 0.03061, "low": 0.03057, "close": 0.03057, "volume": 6189.9, "quote_volume": 189.324159, "trades": 9, "taker_buy_volume": 572.3, "taker_buy_quote": 17.51238}, {"ts": 1767979020000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979080000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979140000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 885.1, "quote_volume": 26.986699, "trades": 3, "taker_buy_volume": 393.5, "taker_buy_quote": 11.997815}, {"ts": 1767979200000, "open": 0.03046, "high": 0.03053, "low": 0.03046, "close": 0.03053, "volume": 20792.2, "quote_volume": 634.427737, "trades": 11, "taker_buy_volume": 17508.9, "taker_buy_quote": 534.418419}, {"ts": 1767979260000, "open": 0.03051, "high": 0.03051, "low": 0.0305, "close": 0.0305, "volume": 10429.0, "quote_volume": 318.08778, "trades": 2, "taker_buy_volume": 10429.0, "taker_buy_quote": 318.08778}, {"ts": 1767979320000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 2154.1, "quote_volume": 65.721591, "trades": 1, "taker_buy_volume": 2154.1, "taker_buy_quote": 65.721591}, {"ts": 1767979380000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 3270.2, "quote_volume": 100.002716, "trades": 1, "taker_buy_volume": 3270.2, "taker_buy_quote": 100.002716}, {"ts": 1767979440000, "open": 0.03059, "high": 0.03065, "low": 0.03059, "close": 0.03065, "volume": 2205.4, "quote_volume": 67.565264, "trades": 3, "taker_buy_volume": 1701.3, "taker_buy_quote": 52.144845}, {"ts": 1767979500000, "open": 0.03061, "high": 0.03061, "low": 0.0306, "close": 0.0306, "volume": 489.8, "quote_volume": 14.990329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979560000, "open": 0.0306, "high": 0.0306, "low": 0.03059, "close": 0.03059, "volume": 734.9, "quote_volume": 22.483041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979620000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 4837.8, "quote_volume": 148.085058, "trades": 2, "taker_buy_volume": 4837.8, "taker_buy_quote": 148.085058}, {"ts": 1767979680000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 3746.7, "quote_volume": 114.574086, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 114.574086}, {"ts": 1767979740000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979800000, "open": 0.03055, "high": 0.03055, "low": 0.0305, "close": 0.0305, "volume": 3285.0, "quote_volume": 100.247646, "trades": 7, "taker_buy_volume": 373.4, "taker_buy_quote": 11.40737}, {"ts": 1767979860000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 1760.0, "quote_volume": 53.8032, "trades": 1, "taker_buy_volume": 1760.0, "taker_buy_quote": 53.8032}, {"ts": 1767979920000, "open": 0.03056, "high": 0.03056, "low": 0.03055, "close": 0.03055, "volume": 736.0, "quote_volume": 22.487253, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979980000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980040000, "open": 0.03054, "high": 0.03054, "low": 0.03051, "close": 0.03051, "volume": 3056.5, "quote_volume": 93.328638, "trades": 5, "taker_buy_volume": 3056.5, "taker_buy_quote": 93.328638}, {"ts": 1767980100000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 1385.8, "quote_volume": 42.294616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980160000, "open": 0.0305, "high": 0.0305, "low": 0.03045, "close": 0.0305, "volume": 17624.1, "quote_volume": 537.178925, "trades": 16, "taker_buy_volume": 6793.2, "taker_buy_quote": 207.002266}, {"ts": 1767980220000, "open": 0.03051, "high": 0.03056, "low": 0.03051, "close": 0.03056, "volume": 2496.8, "quote_volume": 76.265308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980280000, "open": 0.03058, "high": 0.0306, "low": 0.03058, "close": 0.0306, "volume": 8676.7, "quote_volume": 265.441616, "trades": 2, "taker_buy_volume": 3270.2, "taker_buy_quote": 100.002716}, {"ts": 1767980340000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 245.0, "quote_volume": 7.49455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980400000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 3937.1, "quote_volume": 120.396518, "trades": 1, "taker_buy_volume": 3937.1, "taker_buy_quote": 120.396518}, {"ts": 1767980460000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980520000, "open": 0.03061, "high": 0.03061, "low": 0.0306, "close": 0.0306, "volume": 6450.5, "quote_volume": 197.39975, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980580000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 490.3, "quote_volume": 14.988471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980640000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 387.1, "quote_volume": 11.837518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980700000, "open": 0.03057, "high": 0.03057, "low": 0.03055, "close": 0.03055, "volume": 408.9, "quote_volume": 12.496799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980760000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 2382.6, "quote_volume": 72.812256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980820000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980880000, "open": 0.03068, "high": 0.0307, "low": 0.03068, "close": 0.0307, "volume": 9816.9, "quote_volume": 301.247636, "trades": 4, "taker_buy_volume": 5333.6, "taker_buy_quote": 163.699992}, {"ts": 1767980940000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981000000, "open": 0.03079, "high": 0.0308, "low": 0.03079, "close": 0.0308, "volume": 2330.6, "quote_volume": 71.771412, "trades": 3, "taker_buy_volume": 2330.6, "taker_buy_quote": 71.771412}, {"ts": 1767981060000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981120000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981180000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981240000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981300000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981360000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981420000, "open": 0.03078, "high": 0.03078, "low": 0.03076, "close": 0.03076, "volume": 3986.6, "quote_volume": 122.632686, "trades": 4, "taker_buy_volume": 3499.4, "taker_buy_quote": 107.641544}, {"ts": 1767981480000, "open": 0.03075, "high": 0.0308, "low": 0.03075, "close": 0.0308, "volume": 36534.3, "quote_volume": 1124.882664, "trades": 10, "taker_buy_volume": 36210.4, "taker_buy_quote": 1114.922739}, {"ts": 1767981540000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981600000, "open": 0.03079, "high": 0.03082, "low": 0.03079, "close": 0.03082, "volume": 9296.8, "quote_volume": 286.345798, "trades": 7, "taker_buy_volume": 3244.2, "taker_buy_quote": 99.986244}, {"ts": 1767981660000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981720000, "open": 0.0308, "high": 0.0308, "low": 0.03078, "close": 0.03078, "volume": 747.2, "quote_volume": 23.00889, "trades": 2, "taker_buy_volume": 503.7, "taker_buy_quote": 15.51396}, {"ts": 1767981780000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 2000.0, "quote_volume": 61.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 61.6}, {"ts": 1767981840000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981900000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981960000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982020000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 6743.3, "quote_volume": 207.69364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982080000, "open": 0.03079, "high": 0.03079, "low": 0.03076, "close": 0.03076, "volume": 10349.3, "quote_volume": 318.546788, "trades": 10, "taker_buy_volume": 3605.3, "taker_buy_quote": 110.899028}, {"ts": 1767982140000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982200000, "open": 0.03076, "high": 0.03076, "low": 0.03073, "close": 0.03073, "volume": 1462.7, "quote_volume": 44.96827, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982260000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982320000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 3257.2, "quote_volume": 99.99604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982380000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982440000, "open": 0.03071, "high": 0.03071, "low": 0.0307, "close": 0.0307, "volume": 394.3, "quote_volume": 12.107451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982500000, "open": 0.03069, "high": 0.03069, "low": 0.03058, "close": 0.03058, "volume": 6331.6, "quote_volume": 193.74865, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982560000, "open": 0.03058, "high": 0.03058, "low": 0.03052, "close": 0.03052, "volume": 8281.2, "quote_volume": 253.066509, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982620000, "open": 0.03052, "high": 0.03052, "low": 0.03049, "close": 0.03049, "volume": 27829.4, "quote_volume": 849.302827, "trades": 20, "taker_buy_volume": 727.6, "taker_buy_quote": 22.1918}, {"ts": 1767982680000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 245.3, "quote_volume": 7.476744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982740000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982800000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 246.0, "quote_volume": 7.49808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982860000, "open": 0.03049, "high": 0.03049, "low": 0.03048, "close": 0.03048, "volume": 491.8, "quote_volume": 14.992522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982920000, "open": 0.03047, "high": 0.03047, "low": 0.0304, "close": 0.0304, "volume": 5125.3, "quote_volume": 156.040558, "trades": 6, "taker_buy_volume": 363.2, "taker_buy_quote": 11.04128}, {"ts": 1767982980000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983040000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983100000, "open": 0.03039, "high": 0.03039, "low": 0.03034, "close": 0.03038, "volume": 6243.8, "quote_volume": 189.566976, "trades": 11, "taker_buy_volume": 247.2, "taker_buy_quote": 7.509936}, {"ts": 1767983160000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 987.3, "quote_volume": 29.984301, "trades": 3, "taker_buy_volume": 493.8, "taker_buy_quote": 14.996706}, {"ts": 1767983220000, "open": 0.03034, "high": 0.03034, "low": 0.03031, "close": 0.03031, "volume": 3842.7, "quote_volume": 116.503476, "trades": 15, "taker_buy_volume": 561.4, "taker_buy_quote": 17.016034}, {"ts": 1767983280000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 246.6, "quote_volume": 7.47198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983340000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 247.3, "quote_volume": 7.498136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983400000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983460000, "open": 0.03031, "high": 0.03031, "low": 0.03021, "close": 0.03023, "volume": 13146.1, "quote_volume": 397.513369, "trades": 20, "taker_buy_volume": 4512.9, "taker_buy_quote": 136.450655}, {"ts": 1767983520000, "open": 0.03021, "high": 0.03028, "low": 0.03017, "close": 0.03028, "volume": 4281.9, "quote_volume": 129.330447, "trades": 17, "taker_buy_volume": 1197.0, "taker_buy_quote": 36.197252}, {"ts": 1767983580000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 247.7, "quote_volume": 7.510264, "trades": 1, "taker_buy_volume": 247.7, "taker_buy_quote": 7.510264}, {"ts": 1767983640000, "open": 0.03034, "high": 0.03034, "low": 0.03033, "close": 0.03034, "volume": 4015.7, "quote_volume": 121.831192, "trades": 3, "taker_buy_volume": 3296.4, "taker_buy_quote": 100.012776}, {"ts": 1767983700000, "open": 0.03036, "high": 0.03046, "low": 0.03036, "close": 0.03046, "volume": 5130.6, "quote_volume": 156.161094, "trades": 8, "taker_buy_volume": 4883.6, "taker_buy_quote": 148.662174}, {"ts": 1767983760000, "open": 0.03051, "high": 0.03051, "low": 0.03045, "close": 0.03045, "volume": 6252.9, "quote_volume": 190.677619, "trades": 14, "taker_buy_volume": 4081.7, "taker_buy_quote": 124.512617}, {"ts": 1767983820000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983880000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983940000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 491.9, "quote_volume": 14.988193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984000000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 10101.0, "quote_volume": 307.77747, "trades": 2, "taker_buy_volume": 10101.0, "taker_buy_quote": 307.77747}, {"ts": 1767984060000, "open": 0.03047, "high": 0.03047, "low": 0.03046, "close": 0.03046, "volume": 738.0, "quote_volume": 22.484399, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984120000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 448.0, "quote_volume": 13.66848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984180000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 245.6, "quote_volume": 7.495712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984240000, "open": 0.03052, "high": 0.03052, "low": 0.03051, "close": 0.03051, "volume": 8175.4, "quote_volume": 249.435837, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984300000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984360000, "open": 0.03049, "high": 0.03049, "low": 0.03047, "close": 0.03047, "volume": 983.6, "quote_volume": 29.977667, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984420000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984480000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 2000.0, "quote_volume": 61.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984540000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984600000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984660000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984720000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 3270.2, "quote_volume": 100.002716, "trades": 4, "taker_buy_volume": 3270.2, "taker_buy_quote": 100.002716}, {"ts": 1767984780000, "open": 0.03056, "high": 0.03056, "low": 0.03055, "close": 0.03055, "volume": 574.1, "quote_volume": 17.541208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984840000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 386.9, "quote_volume": 11.819795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984900000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 1400.7, "quote_volume": 42.847413, "trades": 2, "taker_buy_volume": 1400.7, "taker_buy_quote": 42.847413}, {"ts": 1767984960000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985020000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 1500.0, "quote_volume": 45.885, "trades": 2, "taker_buy_volume": 27.4, "taker_buy_quote": 0.838166}, {"ts": 1767985080000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985140000, "open": 0.03057, "high": 0.03057, "low": 0.03055, "close": 0.03055, "volume": 7042.6, "quote_volume": 215.160395, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985200000, "open": 0.03054, "high": 0.03054, "low": 0.0305, "close": 0.0305, "volume": 736.8, "quote_volume": 22.487128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985260000, "open": 0.03049, "high": 0.03049, "low": 0.0304, "close": 0.0304, "volume": 5005.9, "quote_volume": 152.477203, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985320000, "open": 0.03039, "high": 0.0304, "low": 0.03037, "close": 0.03037, "volume": 3875.8, "quote_volume": 117.795549, "trades": 8, "taker_buy_volume": 851.4, "taker_buy_quote": 25.88256}, {"ts": 1767985380000, "open": 0.0304, "high": 0.03042, "low": 0.0304, "close": 0.03042, "volume": 28812.8, "quote_volume": 875.942144, "trades": 6, "taker_buy_volume": 1651.2, "taker_buy_quote": 50.229504}, {"ts": 1767985440000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 244.9, "quote_volume": 7.44496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985500000, "open": 0.03039, "high": 0.03042, "low": 0.03038, "close": 0.03042, "volume": 112155.7, "quote_volume": 3411.138032, "trades": 18, "taker_buy_volume": 111415.7, "taker_buy_quote": 3388.651899}, {"ts": 1767985560000, "open": 0.03039, "high": 0.03039, "low": 0.03033, "close": 0.03033, "volume": 94640.3, "quote_volume": 2874.184349, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985620000, "open": 0.03035, "high": 0.03038, "low": 0.03034, "close": 0.03038, "volume": 68660.0, "quote_volume": 2083.718336, "trades": 34, "taker_buy_volume": 1103.8, "taker_buy_quote": 33.507746}, {"ts": 1767985680000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985740000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 247.0, "quote_volume": 7.49645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985800000, "open": 0.03034, "high": 0.03034, "low": 0.03025, "close": 0.03027, "volume": 14204.0, "quote_volume": 429.923159, "trades": 21, "taker_buy_volume": 9708.7, "taker_buy_quote": 293.785262}, {"ts": 1767985860000, "open": 0.03025, "high": 0.03025, "low": 0.03023, "close": 0.03023, "volume": 1238.0, "quote_volume": 37.437124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985920000, "open": 0.03026, "high": 0.03027, "low": 0.03024, "close": 0.03024, "volume": 2991.3, "quote_volume": 90.526824, "trades": 11, "taker_buy_volume": 719.9, "taker_buy_quote": 21.791373}, {"ts": 1767985980000, "open": 0.03023, "high": 0.03023, "low": 0.03022, "close": 0.03022, "volume": 743.3, "quote_volume": 22.467485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986040000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986100000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 3415.6, "quote_volume": 103.219432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986160000, "open": 0.03021, "high": 0.03021, "low": 0.03016, "close": 0.03018, "volume": 5409.0, "quote_volume": 163.35399, "trades": 10, "taker_buy_volume": 248.6, "taker_buy_quote": 7.50772}, {"ts": 1767986220000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 248.1, "quote_volume": 7.477734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986280000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 248.8, "quote_volume": 7.508784, "trades": 1, "taker_buy_volume": 248.8, "taker_buy_quote": 7.508784}, {"ts": 1767986340000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986400000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 248.4, "quote_volume": 7.496712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986460000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986520000, "open": 0.03015, "high": 0.03016, "low": 0.03015, "close": 0.03016, "volume": 9076.8, "quote_volume": 273.66801, "trades": 5, "taker_buy_volume": 249.0, "taker_buy_quote": 7.50984}, {"ts": 1767986580000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986640000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 447.1, "quote_volume": 13.511362, "trades": 2, "taker_buy_volume": 447.1, "taker_buy_quote": 13.511362}, {"ts": 1767986700000, "open": 0.03016, "high": 0.0302, "low": 0.03016, "close": 0.0302, "volume": 739.5, "quote_volume": 22.31824, "trades": 3, "taker_buy_volume": 497.4, "taker_buy_quote": 15.016504}, {"ts": 1767986760000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 750.5, "quote_volume": 22.6651, "trades": 1, "taker_buy_volume": 750.5, "taker_buy_quote": 22.6651}, {"ts": 1767986820000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986880000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986940000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987000000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987060000, "open": 0.03015, "high": 0.03015, "low": 0.03011, "close": 0.03011, "volume": 10397.9, "quote_volume": 313.381123, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987120000, "open": 0.03012, "high": 0.03012, "low": 0.03009, "close": 0.03009, "volume": 6021.4, "quote_volume": 181.201346, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987180000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987240000, "open": 0.0301, "high": 0.03011, "low": 0.0301, "close": 0.0301, "volume": 1101.5, "quote_volume": 33.15764, "trades": 5, "taker_buy_volume": 498.9, "taker_buy_quote": 15.01689}, {"ts": 1767987300000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987360000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 1824.1, "quote_volume": 55.051338, "trades": 3, "taker_buy_volume": 1824.1, "taker_buy_quote": 55.051338}, {"ts": 1767987420000, "open": 0.03016, "high": 0.03016, "low": 0.03015, "close": 0.03015, "volume": 746.0, "quote_volume": 22.496874, "trades": 5, "taker_buy_volume": 248.9, "taker_buy_quote": 7.506824}, {"ts": 1767987480000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987540000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 248.7, "quote_volume": 7.495818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987600000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987660000, "open": 0.03018, "high": 0.03018, "low": 0.03014, "close": 0.03014, "volume": 849.7, "quote_volume": 25.63599, "trades": 3, "taker_buy_volume": 650.8, "taker_buy_quote": 19.641144}, {"ts": 1767987720000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987780000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987840000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 248.8, "quote_volume": 7.508784, "trades": 1, "taker_buy_volume": 248.8, "taker_buy_quote": 7.508784}, {"ts": 1767987900000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 248.8, "quote_volume": 7.508784, "trades": 1, "taker_buy_volume": 248.8, "taker_buy_quote": 7.508784}, {"ts": 1767987960000, "open": 0.0302, "high": 0.03026, "low": 0.0302, "close": 0.03026, "volume": 7304.7, "quote_volume": 220.808238, "trades": 7, "taker_buy_volume": 6407.9, "taker_buy_quote": 193.67107}, {"ts": 1767988020000, "open": 0.03028, "high": 0.03029, "low": 0.03027, "close": 0.03028, "volume": 31782.3, "quote_volume": 962.449019, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988080000, "open": 0.03029, "high": 0.03029, "low": 0.03023, "close": 0.03023, "volume": 22722.6, "quote_volume": 687.830505, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988140000, "open": 0.03025, "high": 0.03025, "low": 0.03024, "close": 0.03024, "volume": 6866.2, "quote_volume": 207.700071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988200000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988260000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988320000, "open": 0.03028, "high": 0.0303, "low": 0.03028, "close": 0.0303, "volume": 12313.1, "quote_volume": 373.07802, "trades": 7, "taker_buy_volume": 12065.6, "taker_buy_quote": 365.58372}, {"ts": 1767988380000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988440000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 247.7, "quote_volume": 7.495402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988500000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 7956.1, "quote_volume": 240.433342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988560000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 496.1, "quote_volume": 14.987181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988620000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988680000, "open": 0.03021, "high": 0.03021, "low": 0.0302, "close": 0.0302, "volume": 942.9, "quote_volume": 28.47983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988740000, "open": 0.0302, "high": 0.0302, "low": 0.03017, "close": 0.03017, "volume": 9116.8, "quote_volume": 275.089234, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988800000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 7932.4, "quote_volume": 239.241184, "trades": 4, "taker_buy_volume": 1046.6, "taker_buy_quote": 31.565456}, {"ts": 1767988860000, "open": 0.0302, "high": 0.03024, "low": 0.0302, "close": 0.03024, "volume": 1734.3, "quote_volume": 52.426318, "trades": 5, "taker_buy_volume": 1534.3, "taker_buy_quote": 46.382318}, {"ts": 1767988920000, "open": 0.03024, "high": 0.03024, "low": 0.03022, "close": 0.03022, "volume": 991.8, "quote_volume": 29.982113, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988980000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 248.3, "quote_volume": 7.508592, "trades": 1, "taker_buy_volume": 248.3, "taker_buy_quote": 7.508592}, {"ts": 1767989040000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 1392.7, "quote_volume": 42.115248, "trades": 2, "taker_buy_volume": 1392.7, "taker_buy_quote": 42.115248}, {"ts": 1767989100000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989160000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 1000.0, "quote_volume": 30.23, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989220000, "open": 0.03023, "high": 0.03025, "low": 0.03023, "close": 0.03025, "volume": 2587.1, "quote_volume": 78.248033, "trades": 2, "taker_buy_volume": 2587.1, "taker_buy_quote": 78.248033}, {"ts": 1767989280000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989340000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989400000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 6612.1, "quote_volume": 200.214388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989460000, "open": 0.03027, "high": 0.03027, "low": 0.03026, "close": 0.03026, "volume": 495.4, "quote_volume": 14.993281, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989520000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989580000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989640000, "open": 0.03026, "high": 0.03026, "low": 0.03025, "close": 0.03025, "volume": 994.4, "quote_volume": 30.083077, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989700000, "open": 0.03032, "high": 0.03032, "low": 0.03029, "close": 0.0303, "volume": 3333.5, "quote_volume": 101.027849, "trades": 6, "taker_buy_volume": 2051.4, "taker_buy_quote": 62.19304}, {"ts": 1767989760000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 247.5, "quote_volume": 7.496775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989820000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989880000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989940000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990000000, "open": 0.03032, "high": 0.03034, "low": 0.03032, "close": 0.03034, "volume": 3544.1, "quote_volume": 107.52304, "trades": 3, "taker_buy_volume": 3544.1, "taker_buy_quote": 107.52304}, {"ts": 1767990060000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990120000, "open": 0.03035, "high": 0.03035, "low": 0.03031, "close": 0.03031, "volume": 1730.3, "quote_volume": 52.475045, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990180000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 1788.6, "quote_volume": 54.248238, "trades": 1, "taker_buy_volume": 1788.6, "taker_buy_quote": 54.248238}, {"ts": 1767990240000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 247.5, "quote_volume": 7.50915, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 7.50915}, {"ts": 1767990300000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990360000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990420000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990480000, "open": 0.03031, "high": 0.03031, "low": 0.0303, "close": 0.0303, "volume": 741.9, "quote_volume": 22.484515, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990540000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990600000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 3746.7, "quote_volume": 113.599944, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 113.599944}, {"ts": 1767990660000, "open": 0.03033, "high": 0.03038, "low": 0.03033, "close": 0.03038, "volume": 36707.6, "quote_volume": 1114.608769, "trades": 15, "taker_buy_volume": 35062.2, "taker_buy_quote": 1064.703787}, {"ts": 1767990720000, "open": 0.03033, "high": 0.03033, "low": 0.03032, "close": 0.03032, "volume": 205.5, "quote_volume": 6.230832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990780000, "open": 0.03039, "high": 0.03041, "low": 0.03039, "close": 0.03041, "volume": 1600.3, "quote_volume": 48.640517, "trades": 5, "taker_buy_volume": 1353.8, "taker_buy_quote": 41.144452}, {"ts": 1767990840000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 392.3, "quote_volume": 11.929843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990900000, "open": 0.03046, "high": 0.03048, "low": 0.03042, "close": 0.03042, "volume": 5171.8, "quote_volume": 157.514144, "trades": 10, "taker_buy_volume": 3940.3, "taker_buy_quote": 120.034678}, {"ts": 1767990960000, "open": 0.03044, "high": 0.03046, "low": 0.03044, "close": 0.03046, "volume": 1757.4, "quote_volume": 53.507476, "trades": 3, "taker_buy_volume": 1757.4, "taker_buy_quote": 53.507476}, {"ts": 1767991020000, "open": 0.03043, "high": 0.03043, "low": 0.03041, "close": 0.03041, "volume": 1517.0, "quote_volume": 46.136898, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991080000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 246.5, "quote_volume": 7.496065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991140000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 246.6, "quote_volume": 7.49664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991200000, "open": 0.03036, "high": 0.03036, "low": 0.03034, "close": 0.03034, "volume": 86589.8, "quote_volume": 2627.222785, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991260000, "open": 0.03034, "high": 0.03034, "low": 0.03031, "close": 0.03031, "volume": 790.7, "quote_volume": 23.97402, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991320000, "open": 0.0303, "high": 0.0303, "low": 0.03027, "close": 0.03028, "volume": 54847.2, "quote_volume": 1661.796173, "trades": 11, "taker_buy_volume": 1172.8, "taker_buy_quote": 35.512384}, {"ts": 1767991380000, "open": 0.03025, "high": 0.03026, "low": 0.03021, "close": 0.03026, "volume": 108696.0, "quote_volume": 3287.409373, "trades": 21, "taker_buy_volume": 29104.0, "taker_buy_quote": 880.494361}, {"ts": 1767991440000, "open": 0.03026, "high": 0.03029, "low": 0.03026, "close": 0.03029, "volume": 56262.9, "quote_volume": 1703.208953, "trades": 15, "taker_buy_volume": 56262.9, "taker_buy_quote": 1703.208953}, {"ts": 1767991500000, "open": 0.03026, "high": 0.0303, "low": 0.03025, "close": 0.0303, "volume": 142560.3, "quote_volume": 4315.176073, "trades": 22, "taker_buy_volume": 112945.1, "taker_buy_quote": 3419.103356}, {"ts": 1767991560000, "open": 0.03031, "high": 0.03031, "low": 0.03029, "close": 0.03029, "volume": 989.6, "quote_volume": 29.982404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991620000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991680000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991740000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991800000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 247.2, "quote_volume": 7.495104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991860000, "open": 0.03029, "high": 0.03029, "low": 0.03026, "close": 0.03026, "volume": 10317.1, "quote_volume": 312.489436, "trades": 9, "taker_buy_volume": 1768.9, "taker_buy_quote": 53.579981}, {"ts": 1767991920000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991980000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992040000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 247.8, "quote_volume": 7.50834, "trades": 1, "taker_buy_volume": 247.8, "taker_buy_quote": 7.50834}, {"ts": 1767992100000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992160000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992220000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992280000, "open": 0.0303, "high": 0.0303, "low": 0.03029, "close": 0.03029, "volume": 565.9, "quote_volume": 17.143585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992340000, "open": 0.0303, "high": 0.0303, "low": 0.03028, "close": 0.03028, "volume": 7852.7, "quote_volume": 237.815756, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.54}, {"ts": 1767992400000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 1779.0, "quote_volume": 53.93928, "trades": 3, "taker_buy_volume": 1779.0, "taker_buy_quote": 53.93928}, {"ts": 1767992460000, "open": 0.03029, "high": 0.03031, "low": 0.03029, "close": 0.03031, "volume": 6321.2, "quote_volume": 191.522105, "trades": 3, "taker_buy_volume": 6321.2, "taker_buy_quote": 191.522105}, {"ts": 1767992520000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992580000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992640000, "open": 0.03027, "high": 0.03028, "low": 0.03027, "close": 0.03028, "volume": 2880.5, "quote_volume": 87.216589, "trades": 5, "taker_buy_volume": 2385.4, "taker_buy_quote": 72.229912}, {"ts": 1767992700000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992760000, "open": 0.03025, "high": 0.03025, "low": 0.03021, "close": 0.03021, "volume": 4266.0, "quote_volume": 128.94786, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.45}, {"ts": 1767992820000, "open": 0.03019, "high": 0.03026, "low": 0.03018, "close": 0.03026, "volume": 1851.1, "quote_volume": 55.907054, "trades": 5, "taker_buy_volume": 496.6, "taker_buy_quote": 15.017176}, {"ts": 1767992880000, "open": 0.0303, "high": 0.03034, "low": 0.0303, "close": 0.03034, "volume": 7906.4, "quote_volume": 239.765026, "trades": 9, "taker_buy_volume": 7906.4, "taker_buy_quote": 239.765026}, {"ts": 1767992940000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 3994.0, "quote_volume": 121.25784, "trades": 2, "taker_buy_volume": 3994.0, "taker_buy_quote": 121.25784}, {"ts": 1767993000000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993060000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 247.2, "quote_volume": 7.497576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993120000, "open": 0.03036, "high": 0.03037, "low": 0.03035, "close": 0.03035, "volume": 3397.3, "quote_volume": 103.146528, "trades": 4, "taker_buy_volume": 2047.3, "taker_buy_quote": 62.174028}, {"ts": 1767993180000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 494.5, "quote_volume": 14.988295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993240000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993300000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 1667.7, "quote_volume": 50.564664, "trades": 3, "taker_buy_volume": 1667.7, "taker_buy_quote": 50.564664}, {"ts": 1767993360000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 1118.9, "quote_volume": 33.90267, "trades": 1, "taker_buy_volume": 1118.9, "taker_buy_quote": 33.90267}, {"ts": 1767993420000, "open": 0.0303, "high": 0.03035, "low": 0.0303, "close": 0.03035, "volume": 1708.6, "quote_volume": 51.830238, "trades": 6, "taker_buy_volume": 1708.6, "taker_buy_quote": 51.830238}, {"ts": 1767993480000, "open": 0.03036, "high": 0.03038, "low": 0.03036, "close": 0.03038, "volume": 2410.6, "quote_volume": 73.205506, "trades": 6, "taker_buy_volume": 2410.6, "taker_buy_quote": 73.205506}, {"ts": 1767993540000, "open": 0.03037, "high": 0.03038, "low": 0.03037, "close": 0.03038, "volume": 1633.4, "quote_volume": 49.613352, "trades": 2, "taker_buy_volume": 1633.4, "taker_buy_quote": 49.613352}, {"ts": 1767993600000, "open": 0.03039, "high": 0.03041, "low": 0.03039, "close": 0.03041, "volume": 2505.0, "quote_volume": 76.152942, "trades": 9, "taker_buy_volume": 2505.0, "taker_buy_quote": 76.152942}, {"ts": 1767993660000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 1019.9, "quote_volume": 30.984562, "trades": 2, "taker_buy_volume": 1019.9, "taker_buy_quote": 30.984562}, {"ts": 1767993720000, "open": 0.03039, "high": 0.03039, "low": 0.03038, "close": 0.03038, "volume": 1434.8, "quote_volume": 43.59945, "trades": 2, "taker_buy_volume": 1434.8, "taker_buy_quote": 43.59945}, {"ts": 1767993780000, "open": 0.0304, "high": 0.03043, "low": 0.0304, "close": 0.03043, "volume": 2421.7, "quote_volume": 73.658129, "trades": 5, "taker_buy_volume": 2421.7, "taker_buy_quote": 73.658129}, {"ts": 1767993840000, "open": 0.0304, "high": 0.03041, "low": 0.03039, "close": 0.03041, "volume": 1657.4, "quote_volume": 50.39059, "trades": 4, "taker_buy_volume": 986.9, "taker_buy_quote": 30.011629}, {"ts": 1767993900000, "open": 0.03041, "high": 0.03043, "low": 0.03041, "close": 0.03043, "volume": 1341.6, "quote_volume": 40.812626, "trades": 3, "taker_buy_volume": 1341.6, "taker_buy_quote": 40.812626}, {"ts": 1767993960000, "open": 0.03042, "high": 0.03043, "low": 0.03042, "close": 0.03043, "volume": 1884.5, "quote_volume": 57.335523, "trades": 2, "taker_buy_volume": 1884.5, "taker_buy_quote": 57.335523}, {"ts": 1767994020000, "open": 0.03043, "high": 0.03052, "low": 0.03043, "close": 0.03052, "volume": 231655.3, "quote_volume": 7058.619477, "trades": 51, "taker_buy_volume": 231655.3, "taker_buy_quote": 7058.619477}, {"ts": 1767994080000, "open": 0.03055, "high": 0.03056, "low": 0.03055, "close": 0.03056, "volume": 7782.5, "quote_volume": 237.763345, "trades": 4, "taker_buy_volume": 7782.5, "taker_buy_quote": 237.763345}, {"ts": 1767994140000, "open": 0.03054, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 5031.8, "quote_volume": 153.6643, "trades": 9, "taker_buy_volume": 3584.8, "taker_buy_quote": 109.484935}, {"ts": 1767994200000, "open": 0.03055, "high": 0.03058, "low": 0.03053, "close": 0.03058, "volume": 87548.0, "quote_volume": 2674.3349, "trades": 24, "taker_buy_volume": 17071.3, "taker_buy_quote": 521.734996}, {"ts": 1767994260000, "open": 0.03058, "high": 0.03059, "low": 0.03055, "close": 0.03059, "volume": 19118.2, "quote_volume": 584.460922, "trades": 8, "taker_buy_volume": 12320.6, "taker_buy_quote": 376.72872}, {"ts": 1767994320000, "open": 0.03063, "high": 0.03063, "low": 0.0306, "close": 0.0306, "volume": 1772.7, "quote_volume": 54.266777, "trades": 3, "taker_buy_volume": 1772.7, "taker_buy_quote": 54.266777}, {"ts": 1767994380000, "open": 0.0306, "high": 0.0306, "low": 0.03053, "close": 0.03053, "volume": 10335.0, "quote_volume": 315.685935, "trades": 5, "taker_buy_volume": 1113.0, "taker_buy_quote": 34.0578}, {"ts": 1767994440000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 1626.0, "quote_volume": 49.658306, "trades": 2, "taker_buy_volume": 1626.0, "taker_buy_quote": 49.658306}, {"ts": 1767994500000, "open": 0.03052, "high": 0.03053, "low": 0.03052, "close": 0.03053, "volume": 1484.7, "quote_volume": 45.322807, "trades": 2, "taker_buy_volume": 1484.7, "taker_buy_quote": 45.322807}, {"ts": 1767994560000, "open": 0.03053, "high": 0.03053, "low": 0.03047, "close": 0.03048, "volume": 86781.4, "quote_volume": 2646.560357, "trades": 21, "taker_buy_volume": 1709.4, "taker_buy_quote": 52.135647}, {"ts": 1767994620000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994680000, "open": 0.03046, "high": 0.03046, "low": 0.03043, "close": 0.03045, "volume": 34523.5, "quote_volume": 1051.186888, "trades": 10, "taker_buy_volume": 6462.7, "taker_buy_quote": 196.762055}, {"ts": 1767994740000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 6590.5, "quote_volume": 200.87844, "trades": 2, "taker_buy_volume": 6590.5, "taker_buy_quote": 200.87844}, {"ts": 1767994800000, "open": 0.03047, "high": 0.03047, "low": 0.03045, "close": 0.03045, "volume": 732.9, "quote_volume": 22.324186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994860000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994920000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994980000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995040000, "open": 0.03047, "high": 0.03047, "low": 0.03045, "close": 0.03045, "volume": 2285.2, "quote_volume": 69.594056, "trades": 3, "taker_buy_volume": 485.8, "taker_buy_quote": 14.802326}, {"ts": 1767995100000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995160000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995220000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995280000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995340000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995400000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 5629.7, "quote_volume": 171.536959, "trades": 2, "taker_buy_volume": 5629.7, "taker_buy_quote": 171.536959}, {"ts": 1767995460000, "open": 0.03046, "high": 0.03049, "low": 0.03046, "close": 0.03049, "volume": 9293.4, "quote_volume": 283.264299, "trades": 12, "taker_buy_volume": 7493.4, "taker_buy_quote": 228.436299}, {"ts": 1767995520000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995580000, "open": 0.03047, "high": 0.03048, "low": 0.03046, "close": 0.03048, "volume": 9570.0, "quote_volume": 291.63606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995640000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 6500.0, "quote_volume": 198.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995700000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995760000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995820000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995880000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995940000, "open": 0.03053, "high": 0.03053, "low": 0.03052, "close": 0.03052, "volume": 12568.3, "quote_volume": 383.589425, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996000000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996060000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 509.2, "quote_volume": 15.566244, "trades": 1, "taker_buy_volume": 509.2, "taker_buy_quote": 15.566244}, {"ts": 1767996120000, "open": 0.03053, "high": 0.03053, "low": 0.03051, "close": 0.03051, "volume": 982.3, "quote_volume": 29.979793, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996180000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996240000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 396.4, "quote_volume": 12.106056, "trades": 1, "taker_buy_volume": 396.4, "taker_buy_quote": 12.106056}, {"ts": 1767996300000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 1437.5, "quote_volume": 43.858125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996360000, "open": 0.03051, "high": 0.03051, "low": 0.0305, "close": 0.0305, "volume": 17322.2, "quote_volume": 528.499383, "trades": 5, "taker_buy_volume": 9519.2, "taker_buy_quote": 290.430792}, {"ts": 1767996420000, "open": 0.03052, "high": 0.03055, "low": 0.03052, "close": 0.03055, "volume": 1806.6, "quote_volume": 55.142337, "trades": 3, "taker_buy_volume": 163.5, "taker_buy_quote": 4.994925}, {"ts": 1767996480000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996540000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 3270.2, "quote_volume": 100.002716, "trades": 1, "taker_buy_volume": 3270.2, "taker_buy_quote": 100.002716}, {"ts": 1767996600000, "open": 0.03059, "high": 0.03062, "low": 0.03059, "close": 0.03062, "volume": 36882.3, "quote_volume": 1128.511183, "trades": 7, "taker_buy_volume": 36882.3, "taker_buy_quote": 1128.511183}, {"ts": 1767996660000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 6540.1, "quote_volume": 200.257862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996720000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 244.9, "quote_volume": 7.496389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996780000, "open": 0.0306, "high": 0.0306, "low": 0.03049, "close": 0.03049, "volume": 5681.9, "quote_volume": 173.547932, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996840000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 506.2, "quote_volume": 15.434038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996900000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996960000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997020000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 25485.2, "quote_volume": 778.560588, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997080000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 245.5, "quote_volume": 7.495115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997140000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 396.2, "quote_volume": 12.099948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997200000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 169.9, "quote_volume": 5.190445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997260000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997320000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997380000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997440000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 424.1, "quote_volume": 12.964737, "trades": 1, "taker_buy_volume": 424.1, "taker_buy_quote": 12.964737}, {"ts": 1767997500000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 3490.5, "quote_volume": 106.53006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997560000, "open": 0.03052, "high": 0.03052, "low": 0.0305, "close": 0.0305, "volume": 40377.9, "quote_volume": 1232.128415, "trades": 7, "taker_buy_volume": 9763.2, "taker_buy_quote": 297.7776}, {"ts": 1767997620000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997680000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.1, "quote_volume": 0.003051, "trades": 1, "taker_buy_volume": 0.1, "taker_buy_quote": 0.003051}, {"ts": 1767997740000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997800000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997860000, "open": 0.03063, "high": 0.03063, "low": 0.03062, "close": 0.03062, "volume": 24047.0, "quote_volume": 736.424423, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997920000, "open": 0.03065, "high": 0.03068, "low": 0.03065, "close": 0.03068, "volume": 21060.1, "quote_volume": 645.550805, "trades": 8, "taker_buy_volume": 21060.1, "taker_buy_quote": 645.550805}, {"ts": 1767997980000, "open": 0.03066, "high": 0.0307, "low": 0.03066, "close": 0.0307, "volume": 6843.4, "quote_volume": 209.909944, "trades": 7, "taker_buy_volume": 6843.4, "taker_buy_quote": 209.909944}, {"ts": 1767998040000, "open": 0.03067, "high": 0.03072, "low": 0.03067, "close": 0.03072, "volume": 13882.8, "quote_volume": 426.121208, "trades": 12, "taker_buy_volume": 13427.5, "taker_buy_quote": 412.157157}, {"ts": 1767998100000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998160000, "open": 0.03069, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 15884.4, "quote_volume": 487.508723, "trades": 6, "taker_buy_volume": 15884.4, "taker_buy_quote": 487.508723}, {"ts": 1767998220000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998280000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998340000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998400000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998460000, "open": 0.03065, "high": 0.03065, "low": 0.03063, "close": 0.03063, "volume": 10782.2, "quote_volume": 330.268566, "trades": 9, "taker_buy_volume": 9803.9, "taker_buy_quote": 300.293457}, {"ts": 1767998520000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998580000, "open": 0.03061, "high": 0.03061, "low": 0.03058, "close": 0.03058, "volume": 23612.7, "quote_volume": 722.385171, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998640000, "open": 0.0306, "high": 0.0306, "low": 0.03055, "close": 0.03058, "volume": 14285.4, "quote_volume": 436.697475, "trades": 14, "taker_buy_volume": 961.8, "taker_buy_quote": 29.421288}, {"ts": 1767998700000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998760000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 4272.4, "quote_volume": 130.564544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998820000, "open": 0.03056, "high": 0.03058, "low": 0.03056, "close": 0.03057, "volume": 16454.7, "quote_volume": 502.918251, "trades": 9, "taker_buy_volume": 2843.4, "taker_buy_quote": 86.951172}, {"ts": 1767998880000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998940000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999000000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 6544.7, "quote_volume": 200.26782, "trades": 1, "taker_buy_volume": 6544.7, "taker_buy_quote": 200.26782}, {"ts": 1767999060000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999120000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 1787.3, "quote_volume": 54.727126, "trades": 5, "taker_buy_volume": 867.5, "taker_buy_quote": 26.56285}, {"ts": 1767999180000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999240000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 365.4, "quote_volume": 11.192202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999300000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999360000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999420000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999480000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999540000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 6603.8, "quote_volume": 202.274394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999600000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999660000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 1800.0, "quote_volume": 55.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999720000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999780000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999840000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 1779.0, "quote_volume": 54.54414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999900000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999960000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000020000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000080000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000140000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000200000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000260000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000320000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000380000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 1964.7, "quote_volume": 60.257349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000440000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000500000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000560000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000620000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000680000, "open": 0.03066, "high": 0.03066, "low": 0.03064, "close": 0.03064, "volume": 978.1, "quote_volume": 29.978764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000740000, "open": 0.03063, "high": 0.03063, "low": 0.03062, "close": 0.03062, "volume": 667.9, "quote_volume": 20.455329, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000800000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000860000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000920000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 9803.9, "quote_volume": 300.489535, "trades": 1, "taker_buy_volume": 9803.9, "taker_buy_quote": 300.489535}, {"ts": 1768000980000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001040000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 500.0, "quote_volume": 15.34, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 15.34}, {"ts": 1768001100000, "open": 0.03069, "high": 0.0307, "low": 0.03069, "close": 0.03069, "volume": 20303.8, "quote_volume": 623.125582, "trades": 4, "taker_buy_volume": 20303.8, "taker_buy_quote": 623.125582}, {"ts": 1768001160000, "open": 0.03068, "high": 0.0307, "low": 0.03068, "close": 0.0307, "volume": 5727.3, "quote_volume": 175.774788, "trades": 10, "taker_buy_volume": 3061.2, "taker_buy_quote": 93.97884}, {"ts": 1768001220000, "open": 0.03072, "high": 0.03072, "low": 0.03068, "close": 0.03068, "volume": 7750.6, "quote_volume": 237.881041, "trades": 8, "taker_buy_volume": 536.7, "taker_buy_quote": 16.487424}, {"ts": 1768001280000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001340000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001400000, "open": 0.03067, "high": 0.03067, "low": 0.03065, "close": 0.03065, "volume": 1798.0, "quote_volume": 55.126678, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001460000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001520000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001580000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001640000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 387.6, "quote_volume": 11.883816, "trades": 1, "taker_buy_volume": 387.6, "taker_buy_quote": 11.883816}, {"ts": 1768001700000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001760000, "open": 0.03064, "high": 0.03064, "low": 0.03063, "close": 0.03063, "volume": 1822.2, "quote_volume": 55.816432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001820000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001880000, "open": 0.03059, "high": 0.03059, "low": 0.03058, "close": 0.03058, "volume": 3760.2, "quote_volume": 114.991816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001940000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002000000, "open": 0.03055, "high": 0.03058, "low": 0.03055, "close": 0.03058, "volume": 89293.2, "quote_volume": 2729.058721, "trades": 17, "taker_buy_volume": 51203.0, "taker_buy_quote": 1565.403111}, {"ts": 1768002060000, "open": 0.03056, "high": 0.03058, "low": 0.03056, "close": 0.03058, "volume": 1644.2, "quote_volume": 50.269218, "trades": 6, "taker_buy_volume": 1123.3, "taker_buy_quote": 34.350514}, {"ts": 1768002120000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002180000, "open": 0.03056, "high": 0.03056, "low": 0.03055, "close": 0.03055, "volume": 429.3, "quote_volume": 13.117568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002240000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 388.6, "quote_volume": 11.87173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002300000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 351.6, "quote_volume": 10.74138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002360000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002420000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002480000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002540000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002600000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002660000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002720000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002780000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002840000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002900000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002960000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 231.8, "quote_volume": 7.079172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003020000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003080000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 298.1, "quote_volume": 9.100993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003140000, "open": 0.03053, "high": 0.03055, "low": 0.03053, "close": 0.03055, "volume": 4001.8, "quote_volume": 122.249888, "trades": 2, "taker_buy_volume": 3746.7, "taker_buy_quote": 114.461685}, {"ts": 1768003200000, "open": 0.03056, "high": 0.03056, "low": 0.03055, "close": 0.03055, "volume": 2130.3, "quote_volume": 65.088855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003260000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 531.3, "quote_volume": 16.231215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003320000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003380000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003440000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003500000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003560000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 3746.7, "quote_volume": 114.349284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003620000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 878.1, "quote_volume": 26.808393, "trades": 1, "taker_buy_volume": 878.1, "taker_buy_quote": 26.808393}, {"ts": 1768003680000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 2000.0, "quote_volume": 61.02, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 61.02}, {"ts": 1768003740000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003800000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003860000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003920000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003980000, "open": 0.03047, "high": 0.03047, "low": 0.03046, "close": 0.03046, "volume": 3940.0, "quote_volume": 120.018967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004040000, "open": 0.03039, "high": 0.03045, "low": 0.03039, "close": 0.03045, "volume": 10446.0, "quote_volume": 317.770922, "trades": 6, "taker_buy_volume": 10226.1, "taker_buy_quote": 311.088161}, {"ts": 1768004100000, "open": 0.03041, "high": 0.03042, "low": 0.03041, "close": 0.03042, "volume": 5831.3, "quote_volume": 177.385681, "trades": 9, "taker_buy_volume": 5584.8, "taker_buy_quote": 169.889616}, {"ts": 1768004160000, "open": 0.0304, "high": 0.0304, "low": 0.03036, "close": 0.03036, "volume": 80328.6, "quote_volume": 2441.842057, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004220000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 515.5, "quote_volume": 15.655735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004280000, "open": 0.03037, "high": 0.03037, "low": 0.03036, "close": 0.03036, "volume": 22213.3, "quote_volume": 674.582921, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004340000, "open": 0.03036, "high": 0.03037, "low": 0.03036, "close": 0.03036, "volume": 9820.1, "quote_volume": 298.146128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004400000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 530.9, "quote_volume": 16.134051, "trades": 1, "taker_buy_volume": 530.9, "taker_buy_quote": 16.134051}, {"ts": 1768004460000, "open": 0.03036, "high": 0.03036, "low": 0.03031, "close": 0.03031, "volume": 23125.8, "quote_volume": 701.614619, "trades": 18, "taker_buy_volume": 1385.7, "taker_buy_quote": 42.069852}, {"ts": 1768004520000, "open": 0.03031, "high": 0.03032, "low": 0.03026, "close": 0.03031, "volume": 33800.0, "quote_volume": 1023.293016, "trades": 17, "taker_buy_volume": 4963.5, "taker_buy_quote": 150.479685}, {"ts": 1768004580000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 1780.6, "quote_volume": 54.059016, "trades": 6, "taker_buy_volume": 1004.0, "taker_buy_quote": 30.48144}, {"ts": 1768004640000, "open": 0.03034, "high": 0.03036, "low": 0.03034, "close": 0.03036, "volume": 1015.0, "quote_volume": 30.803354, "trades": 3, "taker_buy_volume": 412.7, "taker_buy_quote": 12.529572}, {"ts": 1768004700000, "open": 0.03033, "high": 0.03033, "low": 0.03032, "close": 0.03032, "volume": 547.2, "quote_volume": 16.593574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004760000, "open": 0.03036, "high": 0.03039, "low": 0.03036, "close": 0.03039, "volume": 2343.7, "quote_volume": 71.20863, "trades": 3, "taker_buy_volume": 2343.7, "taker_buy_quote": 71.20863}, {"ts": 1768004820000, "open": 0.03036, "high": 0.03039, "low": 0.03036, "close": 0.03039, "volume": 764.5, "quote_volume": 23.221686, "trades": 4, "taker_buy_volume": 382.2, "taker_buy_quote": 11.615058}, {"ts": 1768004880000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004940000, "open": 0.03042, "high": 0.03046, "low": 0.03042, "close": 0.03046, "volume": 11593.9, "quote_volume": 352.731188, "trades": 8, "taker_buy_volume": 7350.2, "taker_buy_quote": 223.637834}, {"ts": 1768005000000, "open": 0.03044, "high": 0.03044, "low": 0.0304, "close": 0.0304, "volume": 56834.9, "quote_volume": 1728.492576, "trades": 16, "taker_buy_volume": 9803.9, "taker_buy_quote": 298.430716}, {"ts": 1768005060000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 1800.0, "quote_volume": 54.756, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.756}, {"ts": 1768005120000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 1808.6, "quote_volume": 55.017612, "trades": 2, "taker_buy_volume": 1108.6, "taker_buy_quote": 33.723612}, {"ts": 1768005180000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005240000, "open": 0.0304, "high": 0.0304, "low": 0.03039, "close": 0.03039, "volume": 427.3, "quote_volume": 12.988113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005300000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005360000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 493.6, "quote_volume": 14.990632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005420000, "open": 0.03035, "high": 0.03035, "low": 0.03034, "close": 0.03035, "volume": 10544.9, "quote_volume": 319.937205, "trades": 6, "taker_buy_volume": 9804.0, "taker_buy_quote": 297.453361}, {"ts": 1768005480000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 1800.0, "quote_volume": 54.666, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.666}, {"ts": 1768005540000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 1814.2, "quote_volume": 55.079112, "trades": 1, "taker_buy_volume": 1814.2, "taker_buy_quote": 55.079112}, {"ts": 1768005600000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005660000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005720000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 168.4, "quote_volume": 5.109256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005780000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 5014.3, "quote_volume": 152.083719, "trades": 5, "taker_buy_volume": 3625.9, "taker_buy_quote": 109.973547}, {"ts": 1768005840000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005900000, "open": 0.0303, "high": 0.0303, "low": 0.03027, "close": 0.03027, "volume": 12406.7, "quote_volume": 375.742655, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005960000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 2000.0, "quote_volume": 60.6, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.6}, {"ts": 1768006020000, "open": 0.0303, "high": 0.0303, "low": 0.03029, "close": 0.03029, "volume": 15247.8, "quote_volume": 461.85834, "trades": 8, "taker_buy_volume": 247.8, "taker_buy_quote": 7.50834}, {"ts": 1768006080000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 826.2, "quote_volume": 25.03386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006140000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006200000, "open": 0.03031, "high": 0.03033, "low": 0.03031, "close": 0.03033, "volume": 2403.7, "quote_volume": 72.868221, "trades": 2, "taker_buy_volume": 603.7, "taker_buy_quote": 18.310221}, {"ts": 1768006260000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006320000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006380000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006440000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 380.4, "quote_volume": 11.541336, "trades": 2, "taker_buy_volume": 380.4, "taker_buy_quote": 11.541336}, {"ts": 1768006500000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 1825.9, "quote_volume": 55.32477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006560000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006620000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006680000, "open": 0.03033, "high": 0.03037, "low": 0.03033, "close": 0.03037, "volume": 10299.9, "quote_volume": 312.413334, "trades": 5, "taker_buy_volume": 10299.9, "taker_buy_quote": 312.413334}, {"ts": 1768006740000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 6938.5, "quote_volume": 210.444705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006800000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006860000, "open": 0.03037, "high": 0.03041, "low": 0.03037, "close": 0.03041, "volume": 10343.9, "quote_volume": 314.163373, "trades": 5, "taker_buy_volume": 10343.9, "taker_buy_quote": 314.163373}, {"ts": 1768006920000, "open": 0.03036, "high": 0.03036, "low": 0.03034, "close": 0.03035, "volume": 13665.1, "quote_volume": 414.622216, "trades": 15, "taker_buy_volume": 10877.1, "taker_buy_quote": 330.024416}, {"ts": 1768006980000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007040000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007100000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007160000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 9803.9, "quote_volume": 297.744443, "trades": 1, "taker_buy_volume": 9803.9, "taker_buy_quote": 297.744443}, {"ts": 1768007220000, "open": 0.03036, "high": 0.03036, "low": 0.03033, "close": 0.03035, "volume": 9029.7, "quote_volume": 274.04151, "trades": 14, "taker_buy_volume": 958.0, "taker_buy_quote": 29.0753}, {"ts": 1768007280000, "open": 0.03032, "high": 0.03035, "low": 0.03032, "close": 0.03035, "volume": 7106.7, "quote_volume": 215.68128, "trades": 3, "taker_buy_volume": 6871.2, "taker_buy_quote": 208.54092}, {"ts": 1768007340000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007400000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007460000, "open": 0.03031, "high": 0.03031, "low": 0.03029, "close": 0.03029, "volume": 989.4, "quote_volume": 29.978816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007520000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007580000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 6864.3, "quote_volume": 207.919647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007640000, "open": 0.03032, "high": 0.03033, "low": 0.03032, "close": 0.03033, "volume": 477.2, "quote_volume": 14.470999, "trades": 2, "taker_buy_volume": 477.2, "taker_buy_quote": 14.470999}, {"ts": 1768007700000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007760000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007820000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007880000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007940000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 247.0, "quote_volume": 7.49645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008000000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 247.0, "quote_volume": 7.49398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008060000, "open": 0.03037, "high": 0.03039, "low": 0.03037, "close": 0.03039, "volume": 10462.9, "quote_volume": 317.766511, "trades": 6, "taker_buy_volume": 10462.9, "taker_buy_quote": 317.766511}, {"ts": 1768008120000, "open": 0.03037, "high": 0.03037, "low": 0.03036, "close": 0.03036, "volume": 13359.2, "quote_volume": 405.625247, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008180000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008240000, "open": 0.03037, "high": 0.03037, "low": 0.03036, "close": 0.03036, "volume": 16916.6, "quote_volume": 513.59287, "trades": 3, "taker_buy_volume": 489.4, "taker_buy_quote": 14.863078}, {"ts": 1768008300000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008360000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008420000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008480000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008540000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008600000, "open": 0.03034, "high": 0.03034, "low": 0.03033, "close": 0.03033, "volume": 1975.0, "quote_volume": 59.90422, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008660000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008720000, "open": 0.03035, "high": 0.03038, "low": 0.03035, "close": 0.03038, "volume": 11287.2, "quote_volume": 342.611019, "trades": 5, "taker_buy_volume": 11205.1, "taker_buy_quote": 340.116821}, {"ts": 1768008780000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 1800.0, "quote_volume": 54.72, "trades": 5, "taker_buy_volume": 247.0, "taker_buy_quote": 7.5088}, {"ts": 1768008840000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008900000, "open": 0.03037, "high": 0.03037, "low": 0.03035, "close": 0.03035, "volume": 1234.4, "quote_volume": 37.476381, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008960000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009020000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009080000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009140000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009200000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009260000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 9803.9, "quote_volume": 297.548365, "trades": 2, "taker_buy_volume": 9803.9, "taker_buy_quote": 297.548365}, {"ts": 1768009320000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 3773.0, "quote_volume": 114.58601, "trades": 2, "taker_buy_volume": 3773.0, "taker_buy_quote": 114.58601}, {"ts": 1768009380000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 482.8, "quote_volume": 14.65298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009440000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 9803.9, "quote_volume": 297.744443, "trades": 4, "taker_buy_volume": 9803.9, "taker_buy_quote": 297.744443}, {"ts": 1768009500000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009560000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009620000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 3608.6, "quote_volume": 109.593182, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009680000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009740000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009800000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 596.7, "quote_volume": 18.115812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009860000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 493.9, "quote_volume": 14.989865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009920000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009980000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010040000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 247.2, "quote_volume": 7.495104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010100000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010160000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010220000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010280000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010340000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010400000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010460000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010520000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010580000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010640000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 198.0, "quote_volume": 5.99742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010700000, "open": 0.03029, "high": 0.03029, "low": 0.03028, "close": 0.03028, "volume": 4738.7, "quote_volume": 143.518241, "trades": 4, "taker_buy_volume": 4738.7, "taker_buy_quote": 143.518241}, {"ts": 1768010760000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 1135.3, "quote_volume": 34.376884, "trades": 1, "taker_buy_volume": 1135.3, "taker_buy_quote": 34.376884}, {"ts": 1768010820000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 2000.0, "quote_volume": 60.52, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.52}, {"ts": 1768010880000, "open": 0.03023, "high": 0.03024, "low": 0.03023, "close": 0.03024, "volume": 23528.7, "quote_volume": 711.325878, "trades": 10, "taker_buy_volume": 5327.7, "taker_buy_quote": 161.109648}, {"ts": 1768010940000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011000000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 295.5, "quote_volume": 8.93001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011060000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011120000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 1796.6, "quote_volume": 54.329184, "trades": 3, "taker_buy_volume": 123.2, "taker_buy_quote": 3.725568}, {"ts": 1768011180000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011240000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011300000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 247.9, "quote_volume": 7.496496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011360000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011420000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011480000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 9803.9, "quote_volume": 296.371897, "trades": 1, "taker_buy_volume": 9803.9, "taker_buy_quote": 296.371897}, {"ts": 1768011540000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011600000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011660000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011720000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011780000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 464.4, "quote_volume": 14.057388, "trades": 1, "taker_buy_volume": 464.4, "taker_buy_quote": 14.057388}, {"ts": 1768011840000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 248.0, "quote_volume": 7.49704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011900000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 248.0, "quote_volume": 7.49456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011960000, "open": 0.03022, "high": 0.03022, "low": 0.03021, "close": 0.03021, "volume": 6052.0, "quote_volume": 182.84644, "trades": 6, "taker_buy_volume": 1552.0, "taker_buy_quote": 46.90144}, {"ts": 1768012020000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 9500.0, "quote_volume": 286.995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012080000, "open": 0.0302, "high": 0.0302, "low": 0.03019, "close": 0.03019, "volume": 24500.0, "quote_volume": 739.695, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012140000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 5500.0, "quote_volume": 166.045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012200000, "open": 0.03019, "high": 0.03019, "low": 0.03017, "close": 0.03017, "volume": 28000.0, "quote_volume": 845.02, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012260000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012320000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 247.9, "quote_volume": 7.476664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012380000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012440000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 284.2, "quote_volume": 8.56863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012500000, "open": 0.03013, "high": 0.03013, "low": 0.03012, "close": 0.03012, "volume": 17997.3, "quote_volume": 542.198633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012560000, "open": 0.03012, "high": 0.03012, "low": 0.03011, "close": 0.03011, "volume": 15000.0, "quote_volume": 451.756436, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012620000, "open": 0.0301, "high": 0.0301, "low": 0.03005, "close": 0.03005, "volume": 65190.5, "quote_volume": 1960.279207, "trades": 22, "taker_buy_volume": 332.4, "taker_buy_quote": 9.998592}, {"ts": 1768012680000, "open": 0.03005, "high": 0.03005, "low": 0.02999, "close": 0.03003, "volume": 24767.2, "quote_volume": 743.185586, "trades": 16, "taker_buy_volume": 6271.7, "taker_buy_quote": 188.379151}, {"ts": 1768012740000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 1169.1, "quote_volume": 35.084691, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012800000, "open": 0.03005, "high": 0.03008, "low": 0.03005, "close": 0.03008, "volume": 1444.8, "quote_volume": 43.429596, "trades": 7, "taker_buy_volume": 1444.8, "taker_buy_quote": 43.429596}, {"ts": 1768012860000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012920000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 5500.0, "quote_volume": 164.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012980000, "open": 0.02999, "high": 0.02999, "low": 0.02997, "close": 0.02997, "volume": 39500.0, "quote_volume": 1184.391302, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013040000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013100000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013160000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 209.4, "quote_volume": 6.29247, "trades": 1, "taker_buy_volume": 209.4, "taker_buy_quote": 6.29247}, {"ts": 1768013220000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013280000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013340000, "open": 0.03003, "high": 0.03005, "low": 0.03003, "close": 0.03005, "volume": 2458.7, "quote_volume": 73.876435, "trades": 5, "taker_buy_volume": 540.4, "taker_buy_quote": 16.23152}, {"ts": 1768013400000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 577.0, "quote_volume": 17.33308, "trades": 3, "taker_buy_volume": 577.0, "taker_buy_quote": 17.33308}, {"ts": 1768013460000, "open": 0.03004, "high": 0.03006, "low": 0.03004, "close": 0.03006, "volume": 10730.9, "quote_volume": 322.374776, "trades": 3, "taker_buy_volume": 10730.9, "taker_buy_quote": 322.374776}, {"ts": 1768013520000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013580000, "open": 0.03005, "high": 0.03005, "low": 0.03004, "close": 0.03004, "volume": 503.1, "quote_volume": 15.117916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013640000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013700000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 1789.5, "quote_volume": 53.75658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013760000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 9803.9, "quote_volume": 294.803273, "trades": 1, "taker_buy_volume": 9803.9, "taker_buy_quote": 294.803273}, {"ts": 1768013820000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 4496.7, "quote_volume": 135.215769, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013880000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013940000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014000000, "open": 0.03008, "high": 0.03009, "low": 0.03008, "close": 0.03008, "volume": 4692.5, "quote_volume": 141.151082, "trades": 3, "taker_buy_volume": 317.8, "taker_buy_quote": 9.560106}, {"ts": 1768014060000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014120000, "open": 0.03008, "high": 0.03008, "low": 0.03005, "close": 0.03005, "volume": 5236.1, "quote_volume": 157.494406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014180000, "open": 0.03004, "high": 0.03006, "low": 0.03004, "close": 0.03006, "volume": 10186.7, "quote_volume": 306.013626, "trades": 3, "taker_buy_volume": 10186.7, "taker_buy_quote": 306.013626}, {"ts": 1768014240000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014300000, "open": 0.03003, "high": 0.03003, "low": 0.03001, "close": 0.03001, "volume": 3333.3, "quote_volume": 100.062213, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014360000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014420000, "open": 0.02997, "high": 0.02998, "low": 0.02996, "close": 0.02998, "volume": 3714.8, "quote_volume": 111.340487, "trades": 4, "taker_buy_volume": 1020.8, "taker_buy_quote": 30.603584}, {"ts": 1768014480000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 1800.0, "quote_volume": 53.946, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.946}, {"ts": 1768014540000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014600000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014660000, "open": 0.02997, "high": 0.03002, "low": 0.02997, "close": 0.02999, "volume": 12960.5, "quote_volume": 388.484255, "trades": 8, "taker_buy_volume": 11160.5, "taker_buy_quote": 334.502255}, {"ts": 1768014720000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014780000, "open": 0.03002, "high": 0.03002, "low": 0.02999, "close": 0.02999, "volume": 2146.6, "quote_volume": 64.382531, "trades": 3, "taker_buy_volume": 199.9, "taker_buy_quote": 6.000998}, {"ts": 1768014840000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014900000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014960000, "open": 0.02999, "high": 0.03002, "low": 0.02999, "close": 0.03002, "volume": 1001.9, "quote_volume": 30.059517, "trades": 6, "taker_buy_volume": 1001.9, "taker_buy_quote": 30.059517}, {"ts": 1768015020000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 1780.6, "quote_volume": 53.400194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015080000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015140000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 1800.0, "quote_volume": 54.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015200000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 180.9, "quote_volume": 5.430618, "trades": 2, "taker_buy_volume": 180.9, "taker_buy_quote": 5.430618}, {"ts": 1768015260000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015320000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015380000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 339.6, "quote_volume": 10.188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015440000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015500000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015560000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015620000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015680000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015740000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015800000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 521.4, "quote_volume": 15.678498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015860000, "open": 0.03007, "high": 0.03007, "low": 0.03006, "close": 0.03006, "volume": 5286.8, "quote_volume": 158.958675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015920000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015980000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016040000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016100000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016160000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 1827.7, "quote_volume": 54.794446, "trades": 1, "taker_buy_volume": 1827.7, "taker_buy_quote": 54.794446}, {"ts": 1768016220000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016280000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016340000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016400000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 9803.9, "quote_volume": 293.920922, "trades": 1, "taker_buy_volume": 9803.9, "taker_buy_quote": 293.920922}, {"ts": 1768016460000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016520000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 3661.5, "quote_volume": 109.954845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016580000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 1586.3, "quote_volume": 47.573137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016640000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 7261.0, "quote_volume": 217.75739, "trades": 1, "taker_buy_volume": 7261.0, "taker_buy_quote": 217.75739}, {"ts": 1768016700000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016760000, "open": 0.03003, "high": 0.03006, "low": 0.03003, "close": 0.03006, "volume": 1550.0, "quote_volume": 46.554001, "trades": 6, "taker_buy_volume": 749.9, "taker_buy_quote": 22.526998}, {"ts": 1768016820000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016880000, "open": 0.03008, "high": 0.03009, "low": 0.03008, "close": 0.03009, "volume": 1498.0, "quote_volume": 45.072323, "trades": 4, "taker_buy_volume": 1498.0, "taker_buy_quote": 45.072323}, {"ts": 1768016940000, "open": 0.03009, "high": 0.03012, "low": 0.03009, "close": 0.03012, "volume": 8788.5, "quote_volume": 264.584355, "trades": 12, "taker_buy_volume": 8788.5, "taker_buy_quote": 264.584355}, {"ts": 1768017000000, "open": 0.03012, "high": 0.03013, "low": 0.03012, "close": 0.03013, "volume": 2042.6, "quote_volume": 61.543047, "trades": 2, "taker_buy_volume": 2042.6, "taker_buy_quote": 61.543047}, {"ts": 1768017060000, "open": 0.03011, "high": 0.03011, "low": 0.03008, "close": 0.03008, "volume": 31568.6, "quote_volume": 950.214139, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017120000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017180000, "open": 0.03011, "high": 0.03013, "low": 0.03011, "close": 0.03013, "volume": 2174.1, "quote_volume": 65.46714, "trades": 3, "taker_buy_volume": 2174.1, "taker_buy_quote": 65.46714}, {"ts": 1768017240000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 1415.3, "quote_volume": 42.657142, "trades": 3, "taker_buy_volume": 249.2, "taker_buy_quote": 7.510888}, {"ts": 1768017300000, "open": 0.03018, "high": 0.03019, "low": 0.03015, "close": 0.03015, "volume": 1737.4, "quote_volume": 52.42489, "trades": 9, "taker_buy_volume": 996.0, "taker_buy_quote": 30.066752}, {"ts": 1768017360000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017420000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017480000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017540000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017600000, "open": 0.03013, "high": 0.03013, "low": 0.03011, "close": 0.03011, "volume": 995.2, "quote_volume": 29.97542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017660000, "open": 0.03014, "high": 0.03015, "low": 0.03014, "close": 0.03015, "volume": 16729.9, "quote_volume": 504.386485, "trades": 6, "taker_buy_volume": 14979.1, "taker_buy_quote": 451.617373}, {"ts": 1768017720000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 528.7, "quote_volume": 15.940305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017780000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017840000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017900000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017960000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018020000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018080000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018140000, "open": 0.03003, "high": 0.03006, "low": 0.03003, "close": 0.03006, "volume": 36815.5, "quote_volume": 1106.111501, "trades": 10, "taker_buy_volume": 20426.4, "taker_buy_quote": 613.619046}, {"ts": 1768018200000, "open": 0.03007, "high": 0.0301, "low": 0.03007, "close": 0.03008, "volume": 24266.1, "quote_volume": 730.25651, "trades": 9, "taker_buy_volume": 1497.4, "taker_buy_quote": 45.051768}, {"ts": 1768018260000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 249.2, "quote_volume": 7.493444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018320000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018380000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 449.6, "quote_volume": 13.51048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018440000, "open": 0.03005, "high": 0.03009, "low": 0.03005, "close": 0.03009, "volume": 14339.2, "quote_volume": 430.967967, "trades": 10, "taker_buy_volume": 748.8, "taker_buy_quote": 22.526399}, {"ts": 1768018500000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018560000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018620000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018680000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 749.7, "quote_volume": 22.573467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018740000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018800000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018860000, "open": 0.03006, "high": 0.0301, "low": 0.03006, "close": 0.0301, "volume": 74221.7, "quote_volume": 2232.884466, "trades": 14, "taker_buy_volume": 74221.7, "taker_buy_quote": 2232.884466}, {"ts": 1768018920000, "open": 0.03007, "high": 0.03008, "low": 0.03006, "close": 0.03008, "volume": 16923.9, "quote_volume": 508.839639, "trades": 7, "taker_buy_volume": 10053.5, "taker_buy_quote": 302.311241}, {"ts": 1768018980000, "open": 0.03009, "high": 0.03009, "low": 0.03006, "close": 0.03006, "volume": 7773.2, "quote_volume": 233.684623, "trades": 4, "taker_buy_volume": 555.8, "taker_buy_quote": 16.724022}, {"ts": 1768019040000, "open": 0.03006, "high": 0.03006, "low": 0.03003, "close": 0.03003, "volume": 1327.6, "quote_volume": 39.883998, "trades": 4, "taker_buy_volume": 539.0, "taker_buy_quote": 16.20234}, {"ts": 1768019100000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 491.8, "quote_volume": 14.773672, "trades": 2, "taker_buy_volume": 491.8, "taker_buy_quote": 14.773672}, {"ts": 1768019160000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 373.6, "quote_volume": 11.219208, "trades": 1, "taker_buy_volume": 373.6, "taker_buy_quote": 11.219208}, {"ts": 1768019220000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019280000, "open": 0.03003, "high": 0.03004, "low": 0.03003, "close": 0.03004, "volume": 23094.0, "quote_volume": 693.731602, "trades": 6, "taker_buy_volume": 23094.0, "taker_buy_quote": 693.731602}, {"ts": 1768019340000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019400000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019460000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019520000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019580000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019640000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019700000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019760000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019820000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019880000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019940000, "open": 0.03002, "high": 0.03003, "low": 0.03002, "close": 0.03003, "volume": 10053.9, "quote_volume": 301.820578, "trades": 2, "taker_buy_volume": 10053.9, "taker_buy_quote": 301.820578}, {"ts": 1768020000000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020060000, "open": 0.03006, "high": 0.03008, "low": 0.03006, "close": 0.03008, "volume": 1369.5, "quote_volume": 41.182073, "trades": 8, "taker_buy_volume": 1369.5, "taker_buy_quote": 41.182073}, {"ts": 1768020120000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020180000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 477.2, "quote_volume": 14.358948, "trades": 2, "taker_buy_volume": 477.2, "taker_buy_quote": 14.358948}, {"ts": 1768020240000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020300000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020360000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020420000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020480000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020540000, "open": 0.03007, "high": 0.0301, "low": 0.03007, "close": 0.0301, "volume": 3013.7, "quote_volume": 90.641919, "trades": 7, "taker_buy_volume": 998.2, "taker_buy_quote": 30.035834}, {"ts": 1768020600000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020660000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 249.2, "quote_volume": 7.493444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020720000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020780000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 385.7, "quote_volume": 11.590285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020840000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020900000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020960000, "open": 0.03009, "high": 0.03009, "low": 0.03007, "close": 0.03007, "volume": 6903.4, "quote_volume": 207.718322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021020000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021080000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 3746.7, "quote_volume": 112.588335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021140000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021200000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 673.0, "quote_volume": 20.23711, "trades": 2, "taker_buy_volume": 673.0, "taker_buy_quote": 20.23711}, {"ts": 1768021260000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021320000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021380000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 386.8, "quote_volume": 11.631076, "trades": 2, "taker_buy_volume": 386.8, "taker_buy_quote": 11.631076}, {"ts": 1768021440000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021500000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021560000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021620000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021680000, "open": 0.03006, "high": 0.03006, "low": 0.03005, "close": 0.03005, "volume": 4457.7, "quote_volume": 133.987015, "trades": 10, "taker_buy_volume": 3313.0, "taker_buy_quote": 99.58878}, {"ts": 1768021740000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 170.0, "quote_volume": 5.1119, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 5.1119}, {"ts": 1768021800000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021860000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021920000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021980000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022040000, "open": 0.03005, "high": 0.03005, "low": 0.03004, "close": 0.03004, "volume": 9405.9, "quote_volume": 282.558243, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022100000, "open": 0.03008, "high": 0.03009, "low": 0.03008, "close": 0.03009, "volume": 9972.4, "quote_volume": 299.997946, "trades": 5, "taker_buy_volume": 9972.4, "taker_buy_quote": 299.997946}, {"ts": 1768022160000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022220000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022280000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022340000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022400000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022460000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022520000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022580000, "open": 0.03001, "high": 0.03001, "low": 0.02996, "close": 0.02996, "volume": 15500.0, "quote_volume": 464.763097, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022640000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022700000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 500.3, "quote_volume": 15.019006, "trades": 2, "taker_buy_volume": 500.3, "taker_buy_quote": 15.019006}, {"ts": 1768022760000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022820000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022880000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022940000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023000000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023060000, "open": 0.03, "high": 0.03, "low": 0.02998, "close": 0.02998, "volume": 23414.3, "quote_volume": 702.192324, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023120000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 10172.1, "quote_volume": 304.959558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023180000, "open": 0.02996, "high": 0.02999, "low": 0.02996, "close": 0.02999, "volume": 2177.7, "quote_volume": 65.25675, "trades": 2, "taker_buy_volume": 428.6, "taker_buy_quote": 12.853714}, {"ts": 1768023240000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 9803.9, "quote_volume": 293.920922, "trades": 3, "taker_buy_volume": 9803.9, "taker_buy_quote": 293.920922}, {"ts": 1768023300000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023360000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023420000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023480000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023540000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 249.8, "quote_volume": 7.50649, "trades": 1, "taker_buy_volume": 249.8, "taker_buy_quote": 7.50649}, {"ts": 1768023600000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023660000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 21207.9, "quote_volume": 637.721553, "trades": 2, "taker_buy_volume": 21207.9, "taker_buy_quote": 637.721553}, {"ts": 1768023720000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 1967.1, "quote_volume": 59.170368, "trades": 3, "taker_buy_volume": 1967.1, "taker_buy_quote": 59.170368}, {"ts": 1768023780000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 467.4, "quote_volume": 14.040696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023840000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023900000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023960000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024020000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024080000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024140000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024200000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 835.7, "quote_volume": 25.104428, "trades": 2, "taker_buy_volume": 665.7, "taker_buy_quote": 19.997628}, {"ts": 1768024260000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024320000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024380000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024440000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024500000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024560000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024620000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024680000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024740000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 220.8, "quote_volume": 6.624, "trades": 1, "taker_buy_volume": 220.8, "taker_buy_quote": 6.624}, {"ts": 1768024800000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024860000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024920000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 2000.0, "quote_volume": 59.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024980000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025040000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025100000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025160000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 5263.1, "quote_volume": 157.945631, "trades": 2, "taker_buy_volume": 5263.1, "taker_buy_quote": 157.945631}, {"ts": 1768025220000, "open": 0.03002, "high": 0.03002, "low": 0.02999, "close": 0.02999, "volume": 360.2, "quote_volume": 10.808104, "trades": 2, "taker_buy_volume": 190.2, "taker_buy_quote": 5.709804}, {"ts": 1768025280000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025340000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025400000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025460000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025520000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025580000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025640000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025700000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025760000, "open": 0.02996, "high": 0.02996, "low": 0.02995, "close": 0.02995, "volume": 7350.2, "quote_volume": 220.205322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025820000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025880000, "open": 0.02997, "high": 0.02997, "low": 0.02995, "close": 0.02995, "volume": 6931.4, "quote_volume": 207.637907, "trades": 4, "taker_buy_volume": 250.5, "taker_buy_quote": 7.507485}, {"ts": 1768025940000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 170.4, "quote_volume": 5.100072, "trades": 1, "taker_buy_volume": 170.4, "taker_buy_quote": 5.100072}, {"ts": 1768026000000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 6695.7, "quote_volume": 200.20143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026060000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026120000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026180000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026240000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026300000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 501.6, "quote_volume": 15.017904, "trades": 4, "taker_buy_volume": 501.6, "taker_buy_quote": 15.017904}, {"ts": 1768026360000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026420000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026480000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 1781.0, "quote_volume": 53.39438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026540000, "open": 0.02999, "high": 0.03001, "low": 0.02999, "close": 0.03001, "volume": 3758.6, "quote_volume": 112.728747, "trades": 4, "taker_buy_volume": 3758.6, "taker_buy_quote": 112.728747}, {"ts": 1768026600000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026660000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026720000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 250.2, "quote_volume": 7.508502, "trades": 1, "taker_buy_volume": 250.2, "taker_buy_quote": 7.508502}, {"ts": 1768026780000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 348.8, "quote_volume": 10.460512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026840000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026900000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026960000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027020000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027080000, "open": 0.03005, "high": 0.03008, "low": 0.03005, "close": 0.03008, "volume": 2323.1, "quote_volume": 69.832653, "trades": 11, "taker_buy_volume": 2323.1, "taker_buy_quote": 69.832653}, {"ts": 1768027140000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027200000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027260000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 2922.7, "quote_volume": 87.944043, "trades": 5, "taker_buy_volume": 2922.7, "taker_buy_quote": 87.944043}, {"ts": 1768027320000, "open": 0.03008, "high": 0.03011, "low": 0.03007, "close": 0.03011, "volume": 2938.3, "quote_volume": 88.395936, "trades": 6, "taker_buy_volume": 802.0, "taker_buy_quote": 24.137724}, {"ts": 1768027380000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027440000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 1233.0, "quote_volume": 37.12563, "trades": 1, "taker_buy_volume": 1233.0, "taker_buy_quote": 37.12563}, {"ts": 1768027500000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027560000, "open": 0.03011, "high": 0.03014, "low": 0.03011, "close": 0.03013, "volume": 12831.7, "quote_volume": 386.440439, "trades": 7, "taker_buy_volume": 10582.9, "taker_buy_quote": 318.664095}, {"ts": 1768027620000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027680000, "open": 0.03012, "high": 0.03012, "low": 0.03011, "close": 0.03011, "volume": 746.8, "quote_volume": 22.488637, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027740000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027800000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027860000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 1663.9, "quote_volume": 50.066751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027920000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027980000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 351.2, "quote_volume": 10.560584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028040000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028100000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028160000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028220000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 310.5, "quote_volume": 9.342945, "trades": 1, "taker_buy_volume": 310.5, "taker_buy_quote": 9.342945}, {"ts": 1768028280000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028340000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 6628.1, "quote_volume": 199.174405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028400000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 35816.0, "quote_volume": 1076.98712, "trades": 11, "taker_buy_volume": 35816.0, "taker_buy_quote": 1076.98712}, {"ts": 1768028460000, "open": 0.03008, "high": 0.0301, "low": 0.03008, "close": 0.0301, "volume": 1916.5, "quote_volume": 57.667481, "trades": 11, "taker_buy_volume": 1916.5, "taker_buy_quote": 57.667481}, {"ts": 1768028520000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 654.3, "quote_volume": 19.668258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028580000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028640000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028700000, "open": 0.03011, "high": 0.03014, "low": 0.03011, "close": 0.03014, "volume": 10401.9, "quote_volume": 313.208761, "trades": 5, "taker_buy_volume": 10401.9, "taker_buy_quote": 313.208761}, {"ts": 1768028760000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 568.5, "quote_volume": 17.12322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028820000, "open": 0.03014, "high": 0.03014, "low": 0.03013, "close": 0.03013, "volume": 1054.8, "quote_volume": 31.789184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028880000, "open": 0.03012, "high": 0.03012, "low": 0.03011, "close": 0.03011, "volume": 5072.0, "quote_volume": 152.720408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028940000, "open": 0.03013, "high": 0.03013, "low": 0.03012, "close": 0.03012, "volume": 71932.3, "quote_volume": 2166.995922, "trades": 31, "taker_buy_volume": 29111.8, "taker_buy_quote": 877.138534}, {"ts": 1768029000000, "open": 0.03013, "high": 0.03016, "low": 0.03013, "close": 0.03016, "volume": 846.2, "quote_volume": 25.508699, "trades": 3, "taker_buy_volume": 423.1, "taker_buy_quote": 12.760696}, {"ts": 1768029060000, "open": 0.03019, "high": 0.03021, "low": 0.03019, "close": 0.03021, "volume": 1019.2, "quote_volume": 30.777859, "trades": 6, "taker_buy_volume": 1019.2, "taker_buy_quote": 30.777859}, {"ts": 1768029120000, "open": 0.03021, "high": 0.03025, "low": 0.03021, "close": 0.03025, "volume": 5633.8, "quote_volume": 170.262513, "trades": 10, "taker_buy_volume": 5633.8, "taker_buy_quote": 170.262513}, {"ts": 1768029180000, "open": 0.03029, "high": 0.0303, "low": 0.03029, "close": 0.0303, "volume": 2275.5, "quote_volume": 68.926697, "trades": 2, "taker_buy_volume": 2275.5, "taker_buy_quote": 68.926697}, {"ts": 1768029240000, "open": 0.03031, "high": 0.03031, "low": 0.03024, "close": 0.03029, "volume": 54135.1, "quote_volume": 1638.474485, "trades": 36, "taker_buy_volume": 2594.0, "taker_buy_quote": 78.601862}, {"ts": 1768029300000, "open": 0.03029, "high": 0.03031, "low": 0.03029, "close": 0.03031, "volume": 2389.0, "quote_volume": 72.369285, "trades": 7, "taker_buy_volume": 2389.0, "taker_buy_quote": 72.369285}, {"ts": 1768029360000, "open": 0.03027, "high": 0.03027, "low": 0.03026, "close": 0.03026, "volume": 495.4, "quote_volume": 14.993281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029420000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029480000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 495.2, "quote_volume": 14.989704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029540000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029600000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 686.9, "quote_volume": 20.785594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029660000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 495.5, "quote_volume": 14.988875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029720000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029780000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 442.3, "quote_volume": 13.375152, "trades": 1, "taker_buy_volume": 442.3, "taker_buy_quote": 13.375152}, {"ts": 1768029840000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029900000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029960000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030020000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 296.5, "quote_volume": 8.957265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030080000, "open": 0.03023, "high": 0.03026, "low": 0.03023, "close": 0.03026, "volume": 37856.0, "quote_volume": 1145.445399, "trades": 8, "taker_buy_volume": 37856.0, "taker_buy_quote": 1145.445399}, {"ts": 1768030140000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030200000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030260000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030320000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030380000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030440000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 247.7, "quote_volume": 7.510264, "trades": 1, "taker_buy_volume": 247.7, "taker_buy_quote": 7.510264}, {"ts": 1768030500000, "open": 0.03034, "high": 0.03034, "low": 0.03033, "close": 0.03033, "volume": 1004.8, "quote_volume": 30.480892, "trades": 3, "taker_buy_volume": 1004.8, "taker_buy_quote": 30.480892}, {"ts": 1768030560000, "open": 0.03031, "high": 0.03034, "low": 0.03031, "close": 0.03034, "volume": 14310.8, "quote_volume": 434.035886, "trades": 11, "taker_buy_volume": 12484.9, "taker_buy_quote": 378.692857}, {"ts": 1768030620000, "open": 0.03034, "high": 0.03037, "low": 0.03034, "close": 0.03037, "volume": 2808.4, "quote_volume": 85.250726, "trades": 8, "taker_buy_volume": 2808.4, "taker_buy_quote": 85.250726}, {"ts": 1768030680000, "open": 0.03033, "high": 0.03033, "low": 0.03029, "close": 0.03029, "volume": 2097.9, "quote_volume": 63.581675, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030740000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 249.8, "quote_volume": 7.566442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030800000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 1768.9, "quote_volume": 53.579981, "trades": 1, "taker_buy_volume": 1768.9, "taker_buy_quote": 53.579981}, {"ts": 1768030860000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 9900.9, "quote_volume": 299.799252, "trades": 1, "taker_buy_volume": 9900.9, "taker_buy_quote": 299.799252}, {"ts": 1768030920000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030980000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031040000, "open": 0.03029, "high": 0.03031, "low": 0.03029, "close": 0.03031, "volume": 12081.1, "quote_volume": 365.980123, "trades": 3, "taker_buy_volume": 12081.1, "taker_buy_quote": 365.980123}, {"ts": 1768031100000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031160000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 9900.9, "quote_volume": 300.096279, "trades": 1, "taker_buy_volume": 9900.9, "taker_buy_quote": 300.096279}, {"ts": 1768031220000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 9900.9, "quote_volume": 300.393306, "trades": 1, "taker_buy_volume": 9900.9, "taker_buy_quote": 300.393306}, {"ts": 1768031280000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031340000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 11900.9, "quote_volume": 361.073306, "trades": 3, "taker_buy_volume": 9900.9, "taker_buy_quote": 300.393306}, {"ts": 1768031400000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031460000, "open": 0.03037, "high": 0.03039, "low": 0.03037, "close": 0.03038, "volume": 20345.8, "quote_volume": 618.009363, "trades": 10, "taker_buy_volume": 20345.8, "taker_buy_quote": 618.009363}, {"ts": 1768031520000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 246.9, "quote_volume": 7.495884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031580000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 390.1, "quote_volume": 11.839535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031640000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031700000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031760000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031820000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031880000, "open": 0.03035, "high": 0.03035, "low": 0.03033, "close": 0.03033, "volume": 964.1, "quote_volume": 29.251683, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031940000, "open": 0.03034, "high": 0.03035, "low": 0.03034, "close": 0.03035, "volume": 1714.5, "quote_volume": 52.021074, "trades": 2, "taker_buy_volume": 1714.5, "taker_buy_quote": 52.021074}, {"ts": 1768032000000, "open": 0.03035, "high": 0.03035, "low": 0.03033, "close": 0.03034, "volume": 14107.9, "quote_volume": 428.096201, "trades": 7, "taker_buy_volume": 9900.9, "taker_buy_quote": 300.492315}, {"ts": 1768032060000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032120000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 521.7, "quote_volume": 15.844029, "trades": 1, "taker_buy_volume": 521.7, "taker_buy_quote": 15.844029}, {"ts": 1768032180000, "open": 0.03038, "high": 0.03039, "low": 0.03038, "close": 0.03039, "volume": 2377.2, "quote_volume": 72.240637, "trades": 4, "taker_buy_volume": 2377.2, "taker_buy_quote": 72.240637}, {"ts": 1768032240000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032300000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032360000, "open": 0.03041, "high": 0.03044, "low": 0.03037, "close": 0.03037, "volume": 79322.9, "quote_volume": 2412.761673, "trades": 21, "taker_buy_volume": 26309.7, "taker_buy_quote": 800.867268}, {"ts": 1768032420000, "open": 0.0304, "high": 0.0304, "low": 0.03038, "close": 0.03038, "volume": 997.8, "quote_volume": 30.329028, "trades": 3, "taker_buy_volume": 793.2, "taker_buy_quote": 24.11328}, {"ts": 1768032480000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 343.5, "quote_volume": 10.432095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032540000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032600000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032660000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032720000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032780000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 246.9, "quote_volume": 7.495884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032840000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 11208.7, "quote_volume": 340.520306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032900000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 246.7, "quote_volume": 7.509548, "trades": 2, "taker_buy_volume": 246.7, "taker_buy_quote": 7.509548}, {"ts": 1768032960000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 493.2, "quote_volume": 14.988348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033020000, "open": 0.03037, "high": 0.03037, "low": 0.03035, "close": 0.03036, "volume": 2393.8, "quote_volume": 72.675765, "trades": 7, "taker_buy_volume": 1406.3, "taker_buy_quote": 42.695268}, {"ts": 1768033080000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 174.8, "quote_volume": 5.308676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033140000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 1362.7, "quote_volume": 41.385199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033200000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033260000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033320000, "open": 0.03042, "high": 0.03044, "low": 0.03042, "close": 0.03044, "volume": 1423.0, "quote_volume": 43.311184, "trades": 3, "taker_buy_volume": 1423.0, "taker_buy_quote": 43.311184}, {"ts": 1768033380000, "open": 0.03041, "high": 0.03041, "low": 0.0304, "close": 0.0304, "volume": 493.1, "quote_volume": 14.992705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033440000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033500000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033560000, "open": 0.0304, "high": 0.03042, "low": 0.03039, "close": 0.03042, "volume": 30091.1, "quote_volume": 915.193886, "trades": 5, "taker_buy_volume": 24511.9, "taker_buy_quote": 745.641998}, {"ts": 1768033620000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033680000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033740000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033800000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 6616.1, "quote_volume": 201.195601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033860000, "open": 0.0304, "high": 0.0304, "low": 0.03039, "close": 0.03039, "volume": 739.8, "quote_volume": 22.484988, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033920000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033980000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 453.6, "quote_volume": 13.784904, "trades": 1, "taker_buy_volume": 453.6, "taker_buy_quote": 13.784904}, {"ts": 1768034040000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 1413.9, "quote_volume": 42.98256, "trades": 1, "taker_buy_volume": 1413.9, "taker_buy_quote": 42.98256}, {"ts": 1768034100000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034160000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 2135.8, "quote_volume": 64.971036, "trades": 3, "taker_buy_volume": 2135.8, "taker_buy_quote": 64.971036}, {"ts": 1768034220000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034280000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034340000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034400000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034460000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034520000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 1800.0, "quote_volume": 54.792, "trades": 2, "taker_buy_volume": 246.6, "taker_buy_quote": 7.506504}, {"ts": 1768034580000, "open": 0.03046, "high": 0.03046, "low": 0.03043, "close": 0.03043, "volume": 9655.9, "quote_volume": 293.888425, "trades": 4, "taker_buy_volume": 1979.6, "taker_buy_quote": 60.298616}, {"ts": 1768034640000, "open": 0.03043, "high": 0.03043, "low": 0.03042, "close": 0.03042, "volume": 23818.5, "quote_volume": 724.622749, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034700000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034760000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034820000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 1469.7, "quote_volume": 44.693577, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034880000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034940000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035000000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035060000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035120000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035180000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035240000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 1700.0, "quote_volume": 51.697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035300000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035360000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035420000, "open": 0.03046, "high": 0.03048, "low": 0.03046, "close": 0.03048, "volume": 2704.7, "quote_volume": 82.410711, "trades": 7, "taker_buy_volume": 2704.7, "taker_buy_quote": 82.410711}, {"ts": 1768035480000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035540000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 328.1, "quote_volume": 10.016893, "trades": 1, "taker_buy_volume": 328.1, "taker_buy_quote": 10.016893}, {"ts": 1768035600000, "open": 0.03053, "high": 0.03054, "low": 0.03053, "close": 0.03054, "volume": 53362.5, "quote_volume": 1629.15881, "trades": 5, "taker_buy_volume": 53362.5, "taker_buy_quote": 1629.15881}, {"ts": 1768035660000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 260.5, "quote_volume": 7.95046, "trades": 1, "taker_buy_volume": 260.5, "taker_buy_quote": 7.95046}, {"ts": 1768035720000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 783.8, "quote_volume": 23.952928, "trades": 2, "taker_buy_volume": 783.8, "taker_buy_quote": 23.952928}, {"ts": 1768035780000, "open": 0.03048, "high": 0.03048, "low": 0.03047, "close": 0.03047, "volume": 492.0, "quote_volume": 14.9937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035840000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035900000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035960000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036020000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036080000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036140000, "open": 0.03052, "high": 0.03052, "low": 0.03051, "close": 0.03051, "volume": 10975.1, "quote_volume": 334.897677, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036200000, "open": 0.0305, "high": 0.0305, "low": 0.03049, "close": 0.03049, "volume": 819.4, "quote_volume": 24.985964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036260000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036320000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 250.4, "quote_volume": 7.634696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036380000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036440000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036500000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036560000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 2072.9, "quote_volume": 63.22345, "trades": 2, "taker_buy_volume": 2072.9, "taker_buy_quote": 63.22345}, {"ts": 1768036620000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036680000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036740000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036800000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036860000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 491.6, "quote_volume": 14.988884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036920000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 290.0, "quote_volume": 8.8392, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 8.8392}, {"ts": 1768036980000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 304.6, "quote_volume": 9.284208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037040000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037100000, "open": 0.03051, "high": 0.03055, "low": 0.03051, "close": 0.03055, "volume": 13057.1, "quote_volume": 398.572405, "trades": 6, "taker_buy_volume": 13057.1, "taker_buy_quote": 398.572405}, {"ts": 1768037160000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037220000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037280000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037340000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037400000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037460000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037520000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037580000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 1500.0, "quote_volume": 45.735, "trades": 7, "taker_buy_volume": 1008.4, "taker_buy_quote": 30.746116}, {"ts": 1768037640000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037700000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037760000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037820000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037880000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 500.0, "quote_volume": 15.26, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 15.26}, {"ts": 1768037940000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038000000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038060000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038120000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038180000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038240000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038300000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 491.6, "quote_volume": 14.988884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038360000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038420000, "open": 0.03053, "high": 0.03058, "low": 0.03053, "close": 0.03058, "volume": 84773.9, "quote_volume": 2589.632491, "trades": 17, "taker_buy_volume": 84773.9, "taker_buy_quote": 2589.632491}, {"ts": 1768038480000, "open": 0.03058, "high": 0.0306, "low": 0.03055, "close": 0.03055, "volume": 12008.9, "quote_volume": 367.28493, "trades": 14, "taker_buy_volume": 11078.9, "taker_buy_quote": 338.870977}, {"ts": 1768038540000, "open": 0.03054, "high": 0.03054, "low": 0.03053, "close": 0.03053, "volume": 736.3, "quote_volume": 22.481693, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038600000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 413.5, "quote_volume": 12.615885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038660000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 374.2, "quote_volume": 11.416842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038720000, "open": 0.03051, "high": 0.03052, "low": 0.03051, "close": 0.03052, "volume": 1182.6, "quote_volume": 36.089565, "trades": 2, "taker_buy_volume": 843.9, "taker_buy_quote": 25.755828}, {"ts": 1768038780000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 2864.6, "quote_volume": 87.3703, "trades": 1, "taker_buy_volume": 2864.6, "taker_buy_quote": 87.3703}, {"ts": 1768038840000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038900000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 3530.4, "quote_volume": 107.641896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038960000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039020000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039080000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 1260.1, "quote_volume": 38.458252, "trades": 1, "taker_buy_volume": 1260.1, "taker_buy_quote": 38.458252}, {"ts": 1768039140000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 319.5, "quote_volume": 9.75114, "trades": 1, "taker_buy_volume": 319.5, "taker_buy_quote": 9.75114}, {"ts": 1768039200000, "open": 0.03051, "high": 0.03053, "low": 0.03051, "close": 0.03053, "volume": 6847.0, "quote_volume": 208.918806, "trades": 4, "taker_buy_volume": 6847.0, "taker_buy_quote": 208.918806}, {"ts": 1768039260000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039320000, "open": 0.03046, "high": 0.03046, "low": 0.03045, "close": 0.03045, "volume": 4205.5, "quote_volume": 128.090308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039380000, "open": 0.03047, "high": 0.03047, "low": 0.03044, "close": 0.03044, "volume": 2112.6, "quote_volume": 64.350171, "trades": 3, "taker_buy_volume": 1420.9, "taker_buy_quote": 43.294823}, {"ts": 1768039440000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 303.0, "quote_volume": 9.23241, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 9.23241}, {"ts": 1768039500000, "open": 0.03045, "high": 0.03046, "low": 0.03045, "close": 0.03046, "volume": 13848.8, "quote_volume": 421.698942, "trades": 4, "taker_buy_volume": 13848.8, "taker_buy_quote": 421.698942}, {"ts": 1768039560000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039620000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 1428.3, "quote_volume": 43.463169, "trades": 1, "taker_buy_volume": 1428.3, "taker_buy_quote": 43.463169}, {"ts": 1768039680000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039740000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039800000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 367.3, "quote_volume": 11.169593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039860000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039920000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039980000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040040000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040100000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 1444.8, "quote_volume": 43.965264, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 15.215}, {"ts": 1768040160000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040220000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040280000, "open": 0.03042, "high": 0.03043, "low": 0.03042, "close": 0.03043, "volume": 2978.0, "quote_volume": 90.617748, "trades": 13, "taker_buy_volume": 2978.0, "taker_buy_quote": 90.617748}, {"ts": 1768040340000, "open": 0.03044, "high": 0.03044, "low": 0.03042, "close": 0.03042, "volume": 366.7, "quote_volume": 11.158298, "trades": 2, "taker_buy_volume": 164.2, "taker_buy_quote": 4.998248}, {"ts": 1768040400000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040460000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 1444.8, "quote_volume": 43.965264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040520000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 2406.5, "quote_volume": 73.20573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040580000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 529.7, "quote_volume": 16.118771, "trades": 1, "taker_buy_volume": 529.7, "taker_buy_quote": 16.118771}, {"ts": 1768040640000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040700000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 493.0, "quote_volume": 14.99213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040760000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040820000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040880000, "open": 0.0304, "high": 0.03042, "low": 0.0304, "close": 0.03042, "volume": 10802.9, "quote_volume": 328.604238, "trades": 2, "taker_buy_volume": 9803.9, "taker_buy_quote": 298.234638}, {"ts": 1768040940000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041000000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041060000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 246.5, "quote_volume": 7.496065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041120000, "open": 0.03039, "high": 0.03039, "low": 0.03038, "close": 0.03038, "volume": 1846.8, "quote_volume": 56.121785, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041180000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 249.7, "quote_volume": 7.583389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041240000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041300000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041360000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 1428.3, "quote_volume": 43.406037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041420000, "open": 0.03042, "high": 0.03045, "low": 0.03042, "close": 0.03045, "volume": 915.0, "quote_volume": 27.844283, "trades": 3, "taker_buy_volume": 915.0, "taker_buy_quote": 27.844283}, {"ts": 1768041480000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041540000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041600000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041660000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 11861.4, "quote_volume": 361.17963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041720000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041780000, "open": 0.03044, "high": 0.03044, "low": 0.03043, "close": 0.03043, "volume": 402.3, "quote_volume": 12.244451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041840000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041900000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041960000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042020000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 321.4, "quote_volume": 9.789844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042080000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042140000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042200000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 4154.9, "quote_volume": 126.72445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042260000, "open": 0.0305, "high": 0.0305, "low": 0.03046, "close": 0.03046, "volume": 16835.8, "quote_volume": 513.19642, "trades": 10, "taker_buy_volume": 4782.2, "taker_buy_quote": 145.8571}, {"ts": 1768042320000, "open": 0.03046, "high": 0.0305, "low": 0.03046, "close": 0.03046, "volume": 15187.3, "quote_volume": 462.626302, "trades": 6, "taker_buy_volume": 528.6, "taker_buy_quote": 16.1223}, {"ts": 1768042380000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 20839.0, "quote_volume": 634.75594, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042440000, "open": 0.03045, "high": 0.03046, "low": 0.03045, "close": 0.03046, "volume": 12151.8, "quote_volume": 370.118912, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042500000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042560000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042620000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042680000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042740000, "open": 0.03052, "high": 0.03052, "low": 0.03048, "close": 0.03048, "volume": 7986.8, "quote_volume": 243.7003, "trades": 3, "taker_buy_volume": 6565.9, "taker_buy_quote": 200.391268}, {"ts": 1768042800000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 753.8, "quote_volume": 23.013514, "trades": 1, "taker_buy_volume": 753.8, "taker_buy_quote": 23.013514}, {"ts": 1768042860000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 245.8, "quote_volume": 7.494442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042920000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042980000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 655.9, "quote_volume": 19.998391, "trades": 1, "taker_buy_volume": 655.9, "taker_buy_quote": 19.998391}, {"ts": 1768043040000, "open": 0.03046, "high": 0.03046, "low": 0.03045, "close": 0.03045, "volume": 13848.7, "quote_volume": 421.830621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043100000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 414.2, "quote_volume": 12.61239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043160000, "open": 0.03044, "high": 0.03045, "low": 0.03044, "close": 0.03045, "volume": 1135.5, "quote_volume": 34.570975, "trades": 2, "taker_buy_volume": 1135.5, "taker_buy_quote": 34.570975}, {"ts": 1768043220000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 246.4, "quote_volume": 7.495488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043280000, "open": 0.03041, "high": 0.03041, "low": 0.0304, "close": 0.0304, "volume": 16183.4, "quote_volume": 491.977007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043340000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043400000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 1782.8, "quote_volume": 54.268432, "trades": 5, "taker_buy_volume": 1782.8, "taker_buy_quote": 54.268432}, {"ts": 1768043460000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043520000, "open": 0.03045, "high": 0.03045, "low": 0.03042, "close": 0.03042, "volume": 29509.9, "quote_volume": 898.337261, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043580000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043640000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043700000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043760000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 5000.0, "quote_volume": 152.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043820000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043880000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043940000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044000000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044060000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044120000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044180000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 425.4, "quote_volume": 12.944922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044240000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044300000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044360000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044420000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044480000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044540000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044600000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044660000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 600.9, "quote_volume": 18.279378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044720000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044780000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 283.4, "quote_volume": 8.632364, "trades": 1, "taker_buy_volume": 283.4, "taker_buy_quote": 8.632364}, {"ts": 1768044840000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044900000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044960000, "open": 0.03042, "high": 0.03042, "low": 0.03041, "close": 0.03042, "volume": 3145.6, "quote_volume": 95.684223, "trades": 8, "taker_buy_volume": 2406.3, "taker_buy_quote": 73.199646}, {"ts": 1768045020000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045080000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045140000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 246.7, "quote_volume": 7.509548, "trades": 2, "taker_buy_volume": 246.7, "taker_buy_quote": 7.509548}, {"ts": 1768045200000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045260000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045320000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045380000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 435.3, "quote_volume": 13.285356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045440000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045500000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045560000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045620000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045680000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045740000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 490.9, "quote_volume": 14.987177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045800000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 596.9, "quote_volume": 18.217388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045860000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045920000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045980000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046040000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046100000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046160000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046220000, "open": 0.03056, "high": 0.03058, "low": 0.03056, "close": 0.03058, "volume": 710.1, "quote_volume": 21.706858, "trades": 2, "taker_buy_volume": 710.1, "taker_buy_quote": 21.706858}, {"ts": 1768046280000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 1399.9, "quote_volume": 42.780944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046340000, "open": 0.03058, "high": 0.0306, "low": 0.03056, "close": 0.0306, "volume": 7876.5, "quote_volume": 240.907634, "trades": 8, "taker_buy_volume": 7421.0, "taker_buy_quote": 226.987554}, {"ts": 1768046400000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 17071.6, "quote_volume": 522.732392, "trades": 4, "taker_buy_volume": 17071.6, "taker_buy_quote": 522.732392}, {"ts": 1768046460000, "open": 0.03058, "high": 0.03059, "low": 0.03058, "close": 0.03059, "volume": 860.5, "quote_volume": 26.319281, "trades": 4, "taker_buy_volume": 519.1, "taker_buy_quote": 15.879269}, {"ts": 1768046520000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046580000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046640000, "open": 0.03056, "high": 0.03057, "low": 0.03054, "close": 0.03057, "volume": 1680.3, "quote_volume": 51.339798, "trades": 6, "taker_buy_volume": 454.1, "taker_buy_quote": 13.881837}, {"ts": 1768046700000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046760000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 568.4, "quote_volume": 17.370304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046820000, "open": 0.03055, "high": 0.03055, "low": 0.03052, "close": 0.03052, "volume": 775.3, "quote_volume": 23.674427, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046880000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046940000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047000000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047060000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047120000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047180000, "open": 0.03053, "high": 0.03056, "low": 0.03053, "close": 0.03056, "volume": 11868.0, "quote_volume": 362.382503, "trades": 8, "taker_buy_volume": 11868.0, "taker_buy_quote": 362.382503}, {"ts": 1768047240000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047300000, "open": 0.03055, "high": 0.03056, "low": 0.03055, "close": 0.03056, "volume": 3632.2, "quote_volume": 110.98371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047360000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 514.1, "quote_volume": 15.736601, "trades": 1, "taker_buy_volume": 514.1, "taker_buy_quote": 15.736601}, {"ts": 1768047420000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047480000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047540000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047600000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 324.8, "quote_volume": 9.93888, "trades": 1, "taker_buy_volume": 324.8, "taker_buy_quote": 9.93888}, {"ts": 1768047660000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047720000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047780000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047840000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047900000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047960000, "open": 0.03057, "high": 0.03057, "low": 0.03056, "close": 0.03056, "volume": 1300.0, "quote_volume": 39.732903, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048020000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048080000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048140000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048200000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048260000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048320000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048380000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 449.5, "quote_volume": 13.71874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048440000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 1800.0, "quote_volume": 54.972, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 15.27}, {"ts": 1768048500000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 2114.6, "quote_volume": 64.60103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048560000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 10771.5, "quote_volume": 328.96161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048620000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 319.8, "quote_volume": 9.76989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048680000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048740000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048800000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048860000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 2000.0, "quote_volume": 61.16, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 61.16}, {"ts": 1768048920000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 171.4, "quote_volume": 5.241412, "trades": 1, "taker_buy_volume": 171.4, "taker_buy_quote": 5.241412}, {"ts": 1768048980000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049040000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 2473.7, "quote_volume": 75.596272, "trades": 1, "taker_buy_volume": 2473.7, "taker_buy_quote": 75.596272}, {"ts": 1768049100000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 5012.0, "quote_volume": 153.06648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049160000, "open": 0.03053, "high": 0.03053, "low": 0.03052, "close": 0.03052, "volume": 830.0, "quote_volume": 25.336509, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049220000, "open": 0.03053, "high": 0.03056, "low": 0.03053, "close": 0.03056, "volume": 680.4, "quote_volume": 20.787492, "trades": 3, "taker_buy_volume": 496.0, "taker_buy_quote": 15.15776}, {"ts": 1768049280000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049340000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049400000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049460000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 245.3, "quote_volume": 7.496368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049520000, "open": 0.03055, "high": 0.0306, "low": 0.03054, "close": 0.03056, "volume": 24686.1, "quote_volume": 755.228779, "trades": 9, "taker_buy_volume": 23545.2, "taker_buy_quote": 720.373637}, {"ts": 1768049580000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 573.0, "quote_volume": 17.5338, "trades": 1, "taker_buy_volume": 573.0, "taker_buy_quote": 17.5338}, {"ts": 1768049640000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 30157.7, "quote_volume": 922.82562, "trades": 7, "taker_buy_volume": 30157.7, "taker_buy_quote": 922.82562}, {"ts": 1768049700000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049760000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049820000, "open": 0.03068, "high": 0.0307, "low": 0.03068, "close": 0.0307, "volume": 7628.8, "quote_volume": 234.100182, "trades": 5, "taker_buy_volume": 3859.9, "taker_buy_quote": 118.47033}, {"ts": 1768049880000, "open": 0.03068, "high": 0.03069, "low": 0.03064, "close": 0.03069, "volume": 78292.6, "quote_volume": 2401.252476, "trades": 39, "taker_buy_volume": 39995.9, "taker_buy_quote": 1226.993344}, {"ts": 1768049940000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 614.6, "quote_volume": 18.849782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050000000, "open": 0.03066, "high": 0.0307, "low": 0.03066, "close": 0.0307, "volume": 113907.9, "quote_volume": 3495.301487, "trades": 22, "taker_buy_volume": 108166.9, "taker_buy_quote": 3319.282427}, {"ts": 1768050060000, "open": 0.03067, "high": 0.03067, "low": 0.03065, "close": 0.03067, "volume": 4563.5, "quote_volume": 139.946581, "trades": 10, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.206}, {"ts": 1768050120000, "open": 0.03064, "high": 0.03064, "low": 0.03063, "close": 0.03063, "volume": 985.9, "quote_volume": 30.200563, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050180000, "open": 0.03063, "high": 0.03063, "low": 0.0306, "close": 0.0306, "volume": 1420.8, "quote_volume": 43.503246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050240000, "open": 0.03062, "high": 0.03066, "low": 0.03062, "close": 0.03066, "volume": 24147.0, "quote_volume": 739.78465, "trades": 10, "taker_buy_volume": 24147.0, "taker_buy_quote": 739.78465}, {"ts": 1768050300000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 849.9, "quote_volume": 26.023938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050360000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 848.3, "quote_volume": 25.974946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050420000, "open": 0.03063, "high": 0.03066, "low": 0.03063, "close": 0.03066, "volume": 1082.1, "quote_volume": 33.156291, "trades": 2, "taker_buy_volume": 385.6, "taker_buy_quote": 11.822496}, {"ts": 1768050480000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050540000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050600000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050660000, "open": 0.03066, "high": 0.03066, "low": 0.03063, "close": 0.03063, "volume": 570.8, "quote_volume": 17.493387, "trades": 2, "taker_buy_volume": 326.1, "taker_buy_quote": 9.998226}, {"ts": 1768050720000, "open": 0.03062, "high": 0.03063, "low": 0.03062, "close": 0.03063, "volume": 16313.2, "quote_volume": 499.635849, "trades": 6, "taker_buy_volume": 16313.2, "taker_buy_quote": 499.635849}, {"ts": 1768050780000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 1637.8, "quote_volume": 50.133058, "trades": 1, "taker_buy_volume": 1637.8, "taker_buy_quote": 50.133058}, {"ts": 1768050840000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050900000, "open": 0.03061, "high": 0.03064, "low": 0.03061, "close": 0.03064, "volume": 13757.2, "quote_volume": 421.134382, "trades": 8, "taker_buy_volume": 13757.2, "taker_buy_quote": 421.134382}, {"ts": 1768050960000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 12310.2, "quote_volume": 376.815222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051020000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051080000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051140000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051200000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051260000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051320000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051380000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051440000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051500000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051560000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 5679.0, "quote_volume": 174.06135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051620000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 244.5, "quote_volume": 7.493925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051680000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051740000, "open": 0.03064, "high": 0.03064, "low": 0.03063, "close": 0.03063, "volume": 12117.7, "quote_volume": 371.167597, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051800000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051860000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 6532.9, "quote_volume": 200.233385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051920000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051980000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 224.8, "quote_volume": 6.899112, "trades": 1, "taker_buy_volume": 224.8, "taker_buy_quote": 6.899112}, {"ts": 1768052040000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052100000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052160000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052220000, "open": 0.03069, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 987.7, "quote_volume": 30.317453, "trades": 5, "taker_buy_volume": 987.7, "taker_buy_quote": 30.317453}, {"ts": 1768052280000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052340000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052400000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052460000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052520000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052580000, "open": 0.03068, "high": 0.03068, "low": 0.03067, "close": 0.03067, "volume": 462.2, "quote_volume": 14.178117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052640000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052700000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052760000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052820000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 2429.9, "quote_volume": 74.573631, "trades": 3, "taker_buy_volume": 1941.5, "taker_buy_quote": 59.584635}, {"ts": 1768052880000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052940000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053000000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053060000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 7745.9, "quote_volume": 237.566753, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053120000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053180000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053240000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053300000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053360000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053420000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053480000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053540000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 310.1, "quote_volume": 9.492161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053600000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053660000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 1800.0, "quote_volume": 55.134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053720000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053780000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 351.7, "quote_volume": 10.779605, "trades": 2, "taker_buy_volume": 351.7, "taker_buy_quote": 10.779605}, {"ts": 1768053840000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053900000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 326.2, "quote_volume": 9.991506, "trades": 1, "taker_buy_volume": 326.2, "taker_buy_quote": 9.991506}, {"ts": 1768053960000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054020000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 386.9, "quote_volume": 11.83914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054080000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054140000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054200000, "open": 0.0306, "high": 0.0306, "low": 0.03056, "close": 0.03056, "volume": 11793.3, "quote_volume": 360.773032, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054260000, "open": 0.03056, "high": 0.03056, "low": 0.03048, "close": 0.03049, "volume": 11200.5, "quote_volume": 342.031686, "trades": 14, "taker_buy_volume": 491.0, "taker_buy_quote": 14.97059}, {"ts": 1768054320000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 2000.0, "quote_volume": 60.96, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054380000, "open": 0.03052, "high": 0.03053, "low": 0.03052, "close": 0.03053, "volume": 29804.2, "quote_volume": 909.806018, "trades": 16, "taker_buy_volume": 29804.2, "taker_buy_quote": 909.806018}, {"ts": 1768054440000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054500000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 593.9, "quote_volume": 18.108011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054560000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054620000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054680000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 2000.0, "quote_volume": 61.0, "trades": 2, "taker_buy_volume": 1754.3, "taker_buy_quote": 53.50615}, {"ts": 1768054740000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054800000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054860000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054920000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054980000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 421.9, "quote_volume": 12.889045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055040000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055100000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055160000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 6799.8, "quote_volume": 207.73389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055220000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055280000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055340000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055400000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055460000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 490.9, "quote_volume": 14.987177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055520000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055580000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 1413.9, "quote_volume": 43.138089, "trades": 3, "taker_buy_volume": 922.6, "taker_buy_quote": 28.148526}, {"ts": 1768055640000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055700000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055760000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055820000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055880000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 277.4, "quote_volume": 8.469022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055940000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056000000, "open": 0.03053, "high": 0.03054, "low": 0.03053, "close": 0.03054, "volume": 731.4, "quote_volume": 22.334522, "trades": 3, "taker_buy_volume": 731.4, "taker_buy_quote": 22.334522}, {"ts": 1768056060000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056120000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056180000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056240000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056300000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056360000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 6775.9, "quote_volume": 206.935986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056420000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 4181.0, "quote_volume": 127.72955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056480000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056540000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056600000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056660000, "open": 0.03057, "high": 0.03058, "low": 0.03057, "close": 0.03058, "volume": 1692.4, "quote_volume": 51.748592, "trades": 3, "taker_buy_volume": 1692.4, "taker_buy_quote": 51.748592}, {"ts": 1768056720000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056780000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 428.5, "quote_volume": 13.09496, "trades": 1, "taker_buy_volume": 428.5, "taker_buy_quote": 13.09496}, {"ts": 1768056840000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056900000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056960000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 245.7, "quote_volume": 7.501221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057020000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 1692.4, "quote_volume": 51.719744, "trades": 1, "taker_buy_volume": 1692.4, "taker_buy_quote": 51.719744}, {"ts": 1768057080000, "open": 0.03058, "high": 0.03058, "low": 0.03054, "close": 0.03054, "volume": 4283.7, "quote_volume": 130.83657, "trades": 3, "taker_buy_volume": 309.3, "taker_buy_quote": 9.458394}, {"ts": 1768057140000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 1086.3, "quote_volume": 33.186465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057200000, "open": 0.03056, "high": 0.03059, "low": 0.03056, "close": 0.03059, "volume": 2835.2, "quote_volume": 86.714998, "trades": 3, "taker_buy_volume": 2376.2, "taker_buy_quote": 72.687958}, {"ts": 1768057260000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 1140.5, "quote_volume": 34.956325, "trades": 1, "taker_buy_volume": 1140.5, "taker_buy_quote": 34.956325}, {"ts": 1768057320000, "open": 0.03065, "high": 0.03068, "low": 0.03065, "close": 0.03065, "volume": 4302.2, "quote_volume": 131.923156, "trades": 4, "taker_buy_volume": 2024.2, "taker_buy_quote": 62.102456}, {"ts": 1768057380000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 492.3, "quote_volume": 15.084072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057440000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057500000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 489.2, "quote_volume": 14.984196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057560000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057620000, "open": 0.03063, "high": 0.03063, "low": 0.03061, "close": 0.03061, "volume": 1141.7, "quote_volume": 34.960477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057680000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 718.7, "quote_volume": 22.006594, "trades": 1, "taker_buy_volume": 718.7, "taker_buy_quote": 22.006594}, {"ts": 1768057740000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 1303.9, "quote_volume": 39.977574, "trades": 1, "taker_buy_volume": 1303.9, "taker_buy_quote": 39.977574}, {"ts": 1768057800000, "open": 0.03066, "high": 0.03067, "low": 0.03066, "close": 0.03067, "volume": 11735.0, "quote_volume": 359.809663, "trades": 4, "taker_buy_volume": 11735.0, "taker_buy_quote": 359.809663}, {"ts": 1768057860000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057920000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 945.4, "quote_volume": 28.985964, "trades": 2, "taker_buy_volume": 945.4, "taker_buy_quote": 28.985964}, {"ts": 1768057980000, "open": 0.03066, "high": 0.03066, "low": 0.03063, "close": 0.03063, "volume": 1328.4, "quote_volume": 40.71405, "trades": 4, "taker_buy_volume": 1328.4, "taker_buy_quote": 40.71405}, {"ts": 1768058040000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 731.8, "quote_volume": 22.422352, "trades": 1, "taker_buy_volume": 731.8, "taker_buy_quote": 22.422352}, {"ts": 1768058100000, "open": 0.03064, "high": 0.03065, "low": 0.03064, "close": 0.03065, "volume": 7598.9, "quote_volume": 232.836106, "trades": 4, "taker_buy_volume": 7598.9, "taker_buy_quote": 232.836106}, {"ts": 1768058160000, "open": 0.03065, "high": 0.03065, "low": 0.03064, "close": 0.03064, "volume": 4276.4, "quote_volume": 131.068471, "trades": 4, "taker_buy_volume": 4276.4, "taker_buy_quote": 131.068471}, {"ts": 1768058220000, "open": 0.03064, "high": 0.03064, "low": 0.03063, "close": 0.03063, "volume": 1113.1, "quote_volume": 34.101918, "trades": 2, "taker_buy_volume": 1113.1, "taker_buy_quote": 34.101918}, {"ts": 1768058280000, "open": 0.03065, "high": 0.03065, "low": 0.03064, "close": 0.03064, "volume": 1251.1, "quote_volume": 38.340491, "trades": 3, "taker_buy_volume": 1251.1, "taker_buy_quote": 38.340491}, {"ts": 1768058340000, "open": 0.03062, "high": 0.03062, "low": 0.0306, "close": 0.0306, "volume": 1191.5, "quote_volume": 36.470048, "trades": 2, "taker_buy_volume": 1191.5, "taker_buy_quote": 36.470048}, {"ts": 1768058400000, "open": 0.0306, "high": 0.03063, "low": 0.0306, "close": 0.03063, "volume": 33239.4, "quote_volume": 1017.145842, "trades": 2, "taker_buy_volume": 33239.4, "taker_buy_quote": 1017.145842}, {"ts": 1768058460000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 1124.0, "quote_volume": 34.41688, "trades": 2, "taker_buy_volume": 1124.0, "taker_buy_quote": 34.41688}, {"ts": 1768058520000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 1191.0, "quote_volume": 36.48033, "trades": 2, "taker_buy_volume": 1191.0, "taker_buy_quote": 36.48033}, {"ts": 1768058580000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 704.0, "quote_volume": 21.55648, "trades": 1, "taker_buy_volume": 704.0, "taker_buy_quote": 21.55648}, {"ts": 1768058640000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 915.1, "quote_volume": 28.029513, "trades": 2, "taker_buy_volume": 915.1, "taker_buy_quote": 28.029513}, {"ts": 1768058700000, "open": 0.03063, "high": 0.03064, "low": 0.03062, "close": 0.03062, "volume": 1582.0, "quote_volume": 48.456455, "trades": 3, "taker_buy_volume": 1582.0, "taker_buy_quote": 48.456455}, {"ts": 1768058760000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 419.4, "quote_volume": 12.837834, "trades": 1, "taker_buy_volume": 419.4, "taker_buy_quote": 12.837834}, {"ts": 1768058820000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 1346.1, "quote_volume": 41.217582, "trades": 3, "taker_buy_volume": 1346.1, "taker_buy_quote": 41.217582}, {"ts": 1768058880000, "open": 0.03062, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 884.0, "quote_volume": 27.063451, "trades": 2, "taker_buy_volume": 884.0, "taker_buy_quote": 27.063451}, {"ts": 1768058940000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 1030.5, "quote_volume": 31.55391, "trades": 2, "taker_buy_volume": 1030.5, "taker_buy_quote": 31.55391}, {"ts": 1768059000000, "open": 0.03063, "high": 0.03063, "low": 0.03056, "close": 0.0306, "volume": 20982.9, "quote_volume": 641.577726, "trades": 21, "taker_buy_volume": 832.6, "taker_buy_quote": 25.494132}, {"ts": 1768059060000, "open": 0.0306, "high": 0.03062, "low": 0.0306, "close": 0.03062, "volume": 1126.3, "quote_volume": 34.477058, "trades": 2, "taker_buy_volume": 1126.3, "taker_buy_quote": 34.477058}, {"ts": 1768059120000, "open": 0.03062, "high": 0.03062, "low": 0.03057, "close": 0.03061, "volume": 9945.8, "quote_volume": 304.1072, "trades": 4, "taker_buy_volume": 1387.9, "taker_buy_quote": 42.489746}, {"ts": 1768059180000, "open": 0.03062, "high": 0.03066, "low": 0.03062, "close": 0.03066, "volume": 1060.2, "quote_volume": 32.477552, "trades": 3, "taker_buy_volume": 1060.2, "taker_buy_quote": 32.477552}, {"ts": 1768059240000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 1183.4, "quote_volume": 36.283044, "trades": 2, "taker_buy_volume": 1183.4, "taker_buy_quote": 36.283044}, {"ts": 1768059300000, "open": 0.03066, "high": 0.03068, "low": 0.03066, "close": 0.03068, "volume": 1087.7, "quote_volume": 33.361692, "trades": 3, "taker_buy_volume": 1087.7, "taker_buy_quote": 33.361692}, {"ts": 1768059360000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 3127.3, "quote_volume": 95.851745, "trades": 3, "taker_buy_volume": 3127.3, "taker_buy_quote": 95.851745}, {"ts": 1768059420000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 605.0, "quote_volume": 18.54325, "trades": 1, "taker_buy_volume": 605.0, "taker_buy_quote": 18.54325}, {"ts": 1768059480000, "open": 0.03065, "high": 0.03065, "low": 0.03062, "close": 0.03062, "volume": 25555.7, "quote_volume": 783.252901, "trades": 10, "taker_buy_volume": 24578.9, "taker_buy_quote": 753.343285}, {"ts": 1768059540000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 571.1, "quote_volume": 17.509926, "trades": 1, "taker_buy_volume": 571.1, "taker_buy_quote": 17.509926}, {"ts": 1768059600000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 727.1, "quote_volume": 22.292886, "trades": 2, "taker_buy_volume": 727.1, "taker_buy_quote": 22.292886}, {"ts": 1768059660000, "open": 0.03066, "high": 0.03066, "low": 0.03064, "close": 0.03064, "volume": 1582.1, "quote_volume": 48.486132, "trades": 4, "taker_buy_volume": 1582.1, "taker_buy_quote": 48.486132}, {"ts": 1768059720000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 928.8, "quote_volume": 28.469401, "trades": 2, "taker_buy_volume": 928.8, "taker_buy_quote": 28.469401}, {"ts": 1768059780000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 1034.1, "quote_volume": 31.705506, "trades": 2, "taker_buy_volume": 1034.1, "taker_buy_quote": 31.705506}, {"ts": 1768059840000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 1166.4, "quote_volume": 35.752829, "trades": 3, "taker_buy_volume": 1166.4, "taker_buy_quote": 35.752829}, {"ts": 1768059900000, "open": 0.03066, "high": 0.03069, "low": 0.03066, "close": 0.03069, "volume": 5016.8, "quote_volume": 153.873174, "trades": 3, "taker_buy_volume": 5016.8, "taker_buy_quote": 153.873174}, {"ts": 1768059960000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 683.3, "quote_volume": 20.956811, "trades": 1, "taker_buy_volume": 683.3, "taker_buy_quote": 20.956811}, {"ts": 1768060020000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 1157.2, "quote_volume": 35.491324, "trades": 2, "taker_buy_volume": 1157.2, "taker_buy_quote": 35.491324}, {"ts": 1768060080000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 1138.9, "quote_volume": 34.930063, "trades": 2, "taker_buy_volume": 1138.9, "taker_buy_quote": 34.930063}, {"ts": 1768060140000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 680.5, "quote_volume": 20.870935, "trades": 2, "taker_buy_volume": 680.5, "taker_buy_quote": 20.870935}, {"ts": 1768060200000, "open": 0.03068, "high": 0.03068, "low": 0.03067, "close": 0.03067, "volume": 1115.4, "quote_volume": 34.212281, "trades": 3, "taker_buy_volume": 1115.4, "taker_buy_quote": 34.212281}, {"ts": 1768060260000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 1111.1, "quote_volume": 34.077437, "trades": 3, "taker_buy_volume": 1111.1, "taker_buy_quote": 34.077437}, {"ts": 1768060320000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.03069, "volume": 1723.9, "quote_volume": 52.916538, "trades": 3, "taker_buy_volume": 1723.9, "taker_buy_quote": 52.916538}, {"ts": 1768060380000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 1765.4, "quote_volume": 54.180126, "trades": 2, "taker_buy_volume": 1765.4, "taker_buy_quote": 54.180126}, {"ts": 1768060440000, "open": 0.03069, "high": 0.03069, "low": 0.03068, "close": 0.03068, "volume": 931.8, "quote_volume": 28.590981, "trades": 2, "taker_buy_volume": 931.8, "taker_buy_quote": 28.590981}, {"ts": 1768060500000, "open": 0.03068, "high": 0.03068, "low": 0.03063, "close": 0.03067, "volume": 2502.0, "quote_volume": 76.681845, "trades": 5, "taker_buy_volume": 965.0, "taker_buy_quote": 29.603535}, {"ts": 1768060560000, "open": 0.03067, "high": 0.03068, "low": 0.03063, "close": 0.03067, "volume": 3192.2, "quote_volume": 97.842271, "trades": 6, "taker_buy_volume": 1520.2, "taker_buy_quote": 46.628911}, {"ts": 1768060620000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 737.5, "quote_volume": 22.64125, "trades": 2, "taker_buy_volume": 737.5, "taker_buy_quote": 22.64125}, {"ts": 1768060680000, "open": 0.03069, "high": 0.03069, "low": 0.03066, "close": 0.03069, "volume": 1866.5, "quote_volume": 57.254016, "trades": 3, "taker_buy_volume": 904.2, "taker_buy_quote": 27.749898}, {"ts": 1768060740000, "open": 0.03069, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 1195.4, "quote_volume": 36.690677, "trades": 4, "taker_buy_volume": 1195.4, "taker_buy_quote": 36.690677}, {"ts": 1768060800000, "open": 0.03065, "high": 0.03069, "low": 0.03065, "close": 0.03065, "volume": 6029.0, "quote_volume": 184.833342, "trades": 8, "taker_buy_volume": 1112.3, "taker_buy_quote": 34.136487}, {"ts": 1768060860000, "open": 0.03068, "high": 0.03068, "low": 0.03063, "close": 0.03065, "volume": 4943.1, "quote_volume": 151.457975, "trades": 3, "taker_buy_volume": 1416.1, "taker_buy_quote": 43.425965}, {"ts": 1768060920000, "open": 0.03065, "high": 0.03067, "low": 0.03065, "close": 0.03067, "volume": 6856.0, "quote_volume": 210.142846, "trades": 2, "taker_buy_volume": 6856.0, "taker_buy_quote": 210.142846}, {"ts": 1768060980000, "open": 0.03067, "high": 0.03067, "low": 0.03063, "close": 0.03065, "volume": 3637.7, "quote_volume": 111.459673, "trades": 4, "taker_buy_volume": 1231.4, "taker_buy_quote": 37.754704}, {"ts": 1768061040000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 1287.2, "quote_volume": 39.45268, "trades": 2, "taker_buy_volume": 1287.2, "taker_buy_quote": 39.45268}, {"ts": 1768061100000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 903.9, "quote_volume": 27.708716, "trades": 2, "taker_buy_volume": 903.9, "taker_buy_quote": 27.708716}, {"ts": 1768061160000, "open": 0.03063, "high": 0.03066, "low": 0.03062, "close": 0.03066, "volume": 3065.5, "quote_volume": 93.910798, "trades": 5, "taker_buy_volume": 679.7, "taker_buy_quote": 20.839602}, {"ts": 1768061220000, "open": 0.03066, "high": 0.03066, "low": 0.03062, "close": 0.03066, "volume": 1485.5, "quote_volume": 45.53585, "trades": 5, "taker_buy_volume": 1246.0, "taker_buy_quote": 38.20236}, {"ts": 1768061280000, "open": 0.03067, "high": 0.0307, "low": 0.03067, "close": 0.0307, "volume": 1070.5, "quote_volume": 32.849551, "trades": 2, "taker_buy_volume": 1070.5, "taker_buy_quote": 32.849551}, {"ts": 1768061340000, "open": 0.03066, "high": 0.03069, "low": 0.03066, "close": 0.03066, "volume": 4023.5, "quote_volume": 123.403038, "trades": 8, "taker_buy_volume": 1953.1, "taker_buy_quote": 59.924574}, {"ts": 1768061400000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 1212.1, "quote_volume": 37.199349, "trades": 2, "taker_buy_volume": 1212.1, "taker_buy_quote": 37.199349}, {"ts": 1768061460000, "open": 0.03065, "high": 0.03067, "low": 0.03064, "close": 0.03067, "volume": 2788.2, "quote_volume": 85.444932, "trades": 6, "taker_buy_volume": 2054.7, "taker_buy_quote": 62.965602}, {"ts": 1768061520000, "open": 0.03063, "high": 0.03065, "low": 0.03061, "close": 0.03061, "volume": 1993.5, "quote_volume": 61.067653, "trades": 6, "taker_buy_volume": 1014.7, "taker_buy_quote": 31.096801}, {"ts": 1768061580000, "open": 0.03061, "high": 0.03063, "low": 0.03061, "close": 0.03063, "volume": 1219.2, "quote_volume": 37.335806, "trades": 3, "taker_buy_volume": 1219.2, "taker_buy_quote": 37.335806}, {"ts": 1768061640000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 1540.1, "quote_volume": 47.173263, "trades": 3, "taker_buy_volume": 1540.1, "taker_buy_quote": 47.173263}, {"ts": 1768061700000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 525.0, "quote_volume": 16.086, "trades": 1, "taker_buy_volume": 525.0, "taker_buy_quote": 16.086}, {"ts": 1768061760000, "open": 0.03062, "high": 0.03062, "low": 0.03059, "close": 0.0306, "volume": 1355.3, "quote_volume": 41.476193, "trades": 3, "taker_buy_volume": 915.4, "taker_buy_quote": 28.019652}, {"ts": 1768061820000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 355.2, "quote_volume": 10.86912, "trades": 1, "taker_buy_volume": 355.2, "taker_buy_quote": 10.86912}, {"ts": 1768061880000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 1203.2, "quote_volume": 36.793856, "trades": 3, "taker_buy_volume": 1203.2, "taker_buy_quote": 36.793856}, {"ts": 1768061940000, "open": 0.03058, "high": 0.03058, "low": 0.03057, "close": 0.03057, "volume": 988.0, "quote_volume": 30.208351, "trades": 2, "taker_buy_volume": 988.0, "taker_buy_quote": 30.208351}, {"ts": 1768062000000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 1596.0, "quote_volume": 48.80568, "trades": 6, "taker_buy_volume": 1596.0, "taker_buy_quote": 48.80568}, {"ts": 1768062060000, "open": 0.03059, "high": 0.0306, "low": 0.03059, "close": 0.0306, "volume": 866.7, "quote_volume": 26.515401, "trades": 2, "taker_buy_volume": 866.7, "taker_buy_quote": 26.515401}, {"ts": 1768062120000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 772.6, "quote_volume": 23.64156, "trades": 2, "taker_buy_volume": 772.6, "taker_buy_quote": 23.64156}, {"ts": 1768062180000, "open": 0.03061, "high": 0.03063, "low": 0.03059, "close": 0.03059, "volume": 2216.9, "quote_volume": 67.870301, "trades": 4, "taker_buy_volume": 1647.8, "taker_buy_quote": 50.461532}, {"ts": 1768062240000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 1685.5, "quote_volume": 51.64372, "trades": 3, "taker_buy_volume": 1685.5, "taker_buy_quote": 51.64372}, {"ts": 1768062300000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 578.0, "quote_volume": 17.70992, "trades": 1, "taker_buy_volume": 578.0, "taker_buy_quote": 17.70992}, {"ts": 1768062360000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 1258.4, "quote_volume": 38.582544, "trades": 2, "taker_buy_volume": 1258.4, "taker_buy_quote": 38.582544}, {"ts": 1768062420000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 733.1, "quote_volume": 22.476846, "trades": 1, "taker_buy_volume": 733.1, "taker_buy_quote": 22.476846}, {"ts": 1768062480000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 956.6, "quote_volume": 29.329356, "trades": 2, "taker_buy_volume": 956.6, "taker_buy_quote": 29.329356}, {"ts": 1768062540000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 1263.2, "quote_volume": 38.729712, "trades": 4, "taker_buy_volume": 1263.2, "taker_buy_quote": 38.729712}, {"ts": 1768062600000, "open": 0.03065, "high": 0.03065, "low": 0.03064, "close": 0.03064, "volume": 1209.8, "quote_volume": 37.074451, "trades": 2, "taker_buy_volume": 1209.8, "taker_buy_quote": 37.074451}, {"ts": 1768062660000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 746.6, "quote_volume": 22.860892, "trades": 1, "taker_buy_volume": 746.6, "taker_buy_quote": 22.860892}, {"ts": 1768062720000, "open": 0.0306, "high": 0.03065, "low": 0.0306, "close": 0.03065, "volume": 1224.3, "quote_volume": 37.494375, "trades": 2, "taker_buy_volume": 1224.3, "taker_buy_quote": 37.494375}, {"ts": 1768062780000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 1067.5, "quote_volume": 32.718875, "trades": 3, "taker_buy_volume": 1067.5, "taker_buy_quote": 32.718875}, {"ts": 1768062840000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 1202.4, "quote_volume": 36.85879, "trades": 2, "taker_buy_volume": 1202.4, "taker_buy_quote": 36.85879}, {"ts": 1768062900000, "open": 0.03066, "high": 0.03067, "low": 0.03066, "close": 0.03067, "volume": 727.7, "quote_volume": 22.314257, "trades": 2, "taker_buy_volume": 727.7, "taker_buy_quote": 22.314257}, {"ts": 1768062960000, "open": 0.03067, "high": 0.03069, "low": 0.03067, "close": 0.03069, "volume": 1549.7, "quote_volume": 47.552435, "trades": 3, "taker_buy_volume": 1549.7, "taker_buy_quote": 47.552435}, {"ts": 1768063020000, "open": 0.03069, "high": 0.03069, "low": 0.03068, "close": 0.03068, "volume": 1070.5, "quote_volume": 32.847661, "trades": 2, "taker_buy_volume": 1070.5, "taker_buy_quote": 32.847661}, {"ts": 1768063080000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 726.5, "quote_volume": 22.28902, "trades": 1, "taker_buy_volume": 726.5, "taker_buy_quote": 22.28902}, {"ts": 1768063140000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 1246.0, "quote_volume": 38.22728, "trades": 2, "taker_buy_volume": 1246.0, "taker_buy_quote": 38.22728}, {"ts": 1768063200000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.03069, "volume": 1215.2, "quote_volume": 37.298869, "trades": 2, "taker_buy_volume": 1215.2, "taker_buy_quote": 37.298869}, {"ts": 1768063260000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 709.2, "quote_volume": 21.758256, "trades": 2, "taker_buy_volume": 709.2, "taker_buy_quote": 21.758256}, {"ts": 1768063320000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 984.4, "quote_volume": 30.201392, "trades": 2, "taker_buy_volume": 984.4, "taker_buy_quote": 30.201392}, {"ts": 1768063380000, "open": 0.03067, "high": 0.03067, "low": 0.03064, "close": 0.03064, "volume": 1494.6, "quote_volume": 45.827955, "trades": 4, "taker_buy_volume": 1113.7, "taker_buy_quote": 34.157179}, {"ts": 1768063440000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 1246.0, "quote_volume": 38.22728, "trades": 2, "taker_buy_volume": 1246.0, "taker_buy_quote": 38.22728}, {"ts": 1768063500000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 672.3, "quote_volume": 20.626164, "trades": 1, "taker_buy_volume": 672.3, "taker_buy_quote": 20.626164}, {"ts": 1768063560000, "open": 0.03068, "high": 0.03068, "low": 0.03066, "close": 0.03066, "volume": 1211.5, "quote_volume": 37.156754, "trades": 3, "taker_buy_volume": 1211.5, "taker_buy_quote": 37.156754}, {"ts": 1768063620000, "open": 0.03066, "high": 0.03067, "low": 0.03063, "close": 0.03067, "volume": 1425.8, "quote_volume": 43.715744, "trades": 3, "taker_buy_volume": 1238.2, "taker_buy_quote": 37.969556}, {"ts": 1768063680000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 642.7, "quote_volume": 19.718036, "trades": 1, "taker_buy_volume": 642.7, "taker_buy_quote": 19.718036}, {"ts": 1768063740000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 1441.7, "quote_volume": 44.231356, "trades": 2, "taker_buy_volume": 1441.7, "taker_buy_quote": 44.231356}, {"ts": 1768063800000, "open": 0.03063, "high": 0.03066, "low": 0.03063, "close": 0.03066, "volume": 9796.2, "quote_volume": 300.083226, "trades": 7, "taker_buy_volume": 854.0, "taker_buy_quote": 26.18364}, {"ts": 1768063860000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 1322.8, "quote_volume": 40.557048, "trades": 4, "taker_buy_volume": 1322.8, "taker_buy_quote": 40.557048}, {"ts": 1768063920000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 852.3, "quote_volume": 26.131518, "trades": 2, "taker_buy_volume": 852.3, "taker_buy_quote": 26.131518}, {"ts": 1768063980000, "open": 0.03066, "high": 0.03067, "low": 0.03066, "close": 0.03067, "volume": 1418.9, "quote_volume": 43.510222, "trades": 2, "taker_buy_volume": 1418.9, "taker_buy_quote": 43.510222}, {"ts": 1768064040000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 667.0, "quote_volume": 20.45022, "trades": 1, "taker_buy_volume": 667.0, "taker_buy_quote": 20.45022}, {"ts": 1768064100000, "open": 0.03066, "high": 0.03067, "low": 0.03066, "close": 0.03067, "volume": 1097.6, "quote_volume": 33.656088, "trades": 2, "taker_buy_volume": 1097.6, "taker_buy_quote": 33.656088}, {"ts": 1768064160000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 899.3, "quote_volume": 27.590524, "trades": 2, "taker_buy_volume": 899.3, "taker_buy_quote": 27.590524}, {"ts": 1768064220000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 1043.2, "quote_volume": 32.005376, "trades": 2, "taker_buy_volume": 1043.2, "taker_buy_quote": 32.005376}, {"ts": 1768064280000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 1073.2, "quote_volume": 32.925776, "trades": 2, "taker_buy_volume": 1073.2, "taker_buy_quote": 32.925776}, {"ts": 1768064340000, "open": 0.03068, "high": 0.03068, "low": 0.03064, "close": 0.03064, "volume": 1597.9, "quote_volume": 49.008004, "trades": 6, "taker_buy_volume": 1208.7, "taker_buy_quote": 37.082916}, {"ts": 1768064400000, "open": 0.03068, "high": 0.03072, "low": 0.03067, "close": 0.03072, "volume": 4522.0, "quote_volume": 138.756009, "trades": 7, "taker_buy_volume": 1315.7, "taker_buy_quote": 40.400788}, {"ts": 1768064460000, "open": 0.03071, "high": 0.03072, "low": 0.03071, "close": 0.03072, "volume": 643.5, "quote_volume": 19.765377, "trades": 2, "taker_buy_volume": 643.5, "taker_buy_quote": 19.765377}, {"ts": 1768064520000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 1731.6, "quote_volume": 53.194752, "trades": 4, "taker_buy_volume": 1731.6, "taker_buy_quote": 53.194752}, {"ts": 1768064580000, "open": 0.03072, "high": 0.03072, "low": 0.03068, "close": 0.03068, "volume": 6558.1, "quote_volume": 201.24689, "trades": 6, "taker_buy_volume": 1048.5, "taker_buy_quote": 32.20992}, {"ts": 1768064640000, "open": 0.03071, "high": 0.03072, "low": 0.03071, "close": 0.03072, "volume": 2145.7, "quote_volume": 65.910904, "trades": 5, "taker_buy_volume": 2145.7, "taker_buy_quote": 65.910904}, {"ts": 1768064700000, "open": 0.03071, "high": 0.03072, "low": 0.03071, "close": 0.03072, "volume": 559.3, "quote_volume": 17.179985, "trades": 2, "taker_buy_volume": 388.2, "taker_buy_quote": 11.925504}, {"ts": 1768064760000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03074, "volume": 7436.2, "quote_volume": 228.606499, "trades": 7, "taker_buy_volume": 1174.0, "taker_buy_quote": 36.106471}, {"ts": 1768064820000, "open": 0.03076, "high": 0.03078, "low": 0.03074, "close": 0.03078, "volume": 12830.2, "quote_volume": 394.657772, "trades": 7, "taker_buy_volume": 11897.0, "taker_buy_quote": 365.971204}, {"ts": 1768064880000, "open": 0.03078, "high": 0.03078, "low": 0.03074, "close": 0.03078, "volume": 2695.2, "quote_volume": 82.898084, "trades": 9, "taker_buy_volume": 2451.4, "taker_buy_quote": 75.403672}, {"ts": 1768064940000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 952.5, "quote_volume": 29.31795, "trades": 2, "taker_buy_volume": 952.5, "taker_buy_quote": 29.31795}, {"ts": 1768065000000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 1137.6, "quote_volume": 35.015328, "trades": 3, "taker_buy_volume": 1137.6, "taker_buy_quote": 35.015328}, {"ts": 1768065060000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 74468.8, "quote_volume": 2292.149664, "trades": 5, "taker_buy_volume": 6881.5, "taker_buy_quote": 211.81257}, {"ts": 1768065120000, "open": 0.03076, "high": 0.0308, "low": 0.03076, "close": 0.03076, "volume": 2606.8, "quote_volume": 80.251007, "trades": 7, "taker_buy_volume": 2007.8, "taker_buy_quote": 61.825767}, {"ts": 1768065180000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 574.6, "quote_volume": 17.69768, "trades": 1, "taker_buy_volume": 574.6, "taker_buy_quote": 17.69768}, {"ts": 1768065240000, "open": 0.0308, "high": 0.03082, "low": 0.0308, "close": 0.03082, "volume": 1074.6, "quote_volume": 33.10492, "trades": 2, "taker_buy_volume": 1074.6, "taker_buy_quote": 33.10492}, {"ts": 1768065300000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 1425.4, "quote_volume": 43.930828, "trades": 3, "taker_buy_volume": 1425.4, "taker_buy_quote": 43.930828}, {"ts": 1768065360000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 742.7, "quote_volume": 22.890014, "trades": 1, "taker_buy_volume": 742.7, "taker_buy_quote": 22.890014}, {"ts": 1768065420000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03083, "volume": 1148.0, "quote_volume": 35.385699, "trades": 4, "taker_buy_volume": 1148.0, "taker_buy_quote": 35.385699}, {"ts": 1768065480000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 1097.8, "quote_volume": 33.856152, "trades": 2, "taker_buy_volume": 1097.8, "taker_buy_quote": 33.856152}, {"ts": 1768065540000, "open": 0.03085, "high": 0.03085, "low": 0.03084, "close": 0.03084, "volume": 796.1, "quote_volume": 24.555981, "trades": 2, "taker_buy_volume": 796.1, "taker_buy_quote": 24.555981}, {"ts": 1768065600000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 1442.1, "quote_volume": 44.503206, "trades": 2, "taker_buy_volume": 1442.1, "taker_buy_quote": 44.503206}, {"ts": 1768065660000, "open": 0.03086, "high": 0.03086, "low": 0.03085, "close": 0.03085, "volume": 7696.8, "quote_volume": 237.450095, "trades": 4, "taker_buy_volume": 7696.8, "taker_buy_quote": 237.450095}, {"ts": 1768065720000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 454.8, "quote_volume": 14.03058, "trades": 1, "taker_buy_volume": 454.8, "taker_buy_quote": 14.03058}, {"ts": 1768065780000, "open": 0.03086, "high": 0.03086, "low": 0.03083, "close": 0.03086, "volume": 1769.7, "quote_volume": 54.598332, "trades": 3, "taker_buy_volume": 1282.7, "taker_buy_quote": 39.584122}, {"ts": 1768065840000, "open": 0.03086, "high": 0.03088, "low": 0.03084, "close": 0.03084, "volume": 2280.5, "quote_volume": 70.36919, "trades": 3, "taker_buy_volume": 1167.3, "taker_buy_quote": 36.038102}, {"ts": 1768065900000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 675.9, "quote_volume": 20.878551, "trades": 1, "taker_buy_volume": 675.9, "taker_buy_quote": 20.878551}, {"ts": 1768065960000, "open": 0.03089, "high": 0.03089, "low": 0.03088, "close": 0.03088, "volume": 1032.8, "quote_volume": 31.899693, "trades": 2, "taker_buy_volume": 1032.8, "taker_buy_quote": 31.899693}, {"ts": 1768066020000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 1004.9, "quote_volume": 31.031312, "trades": 2, "taker_buy_volume": 1004.9, "taker_buy_quote": 31.031312}, {"ts": 1768066080000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 1475.5, "quote_volume": 45.56344, "trades": 2, "taker_buy_volume": 1475.5, "taker_buy_quote": 45.56344}, {"ts": 1768066140000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 778.2, "quote_volume": 24.030816, "trades": 2, "taker_buy_volume": 778.2, "taker_buy_quote": 24.030816}, {"ts": 1768066200000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 868.3, "quote_volume": 26.821787, "trades": 2, "taker_buy_volume": 868.3, "taker_buy_quote": 26.821787}, {"ts": 1768066260000, "open": 0.03089, "high": 0.03089, "low": 0.03084, "close": 0.03087, "volume": 3041.9, "quote_volume": 93.854377, "trades": 4, "taker_buy_volume": 1041.9, "taker_buy_quote": 32.174377}, {"ts": 1768066320000, "open": 0.03087, "high": 0.03087, "low": 0.03084, "close": 0.03085, "volume": 2218.6, "quote_volume": 68.449786, "trades": 3, "taker_buy_volume": 1330.0, "taker_buy_quote": 41.045362}, {"ts": 1768066380000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 1027.3, "quote_volume": 31.702478, "trades": 3, "taker_buy_volume": 1027.3, "taker_buy_quote": 31.702478}, {"ts": 1768066440000, "open": 0.03085, "high": 0.03085, "low": 0.03082, "close": 0.03085, "volume": 3120.7, "quote_volume": 96.213595, "trades": 4, "taker_buy_volume": 1120.7, "taker_buy_quote": 34.573595}, {"ts": 1768066500000, "open": 0.03083, "high": 0.03083, "low": 0.0308, "close": 0.03083, "volume": 2600.9, "quote_volume": 80.143744, "trades": 8, "taker_buy_volume": 2357.6, "taker_buy_quote": 72.650104}, {"ts": 1768066560000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 913.6, "quote_volume": 28.166288, "trades": 2, "taker_buy_volume": 913.6, "taker_buy_quote": 28.166288}, {"ts": 1768066620000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 1368.6, "quote_volume": 42.187274, "trades": 2, "taker_buy_volume": 1368.6, "taker_buy_quote": 42.187274}, {"ts": 1768066680000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 1800.0, "quote_volume": 55.422, "trades": 4, "taker_buy_volume": 1313.3, "taker_buy_quote": 40.436507}, {"ts": 1768066740000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 1111.8, "quote_volume": 34.254558, "trades": 2, "taker_buy_volume": 1111.8, "taker_buy_quote": 34.254558}, {"ts": 1768066800000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 1352.6, "quote_volume": 41.66008, "trades": 3, "taker_buy_volume": 1352.6, "taker_buy_quote": 41.66008}, {"ts": 1768066860000, "open": 0.0308, "high": 0.0308, "low": 0.03077, "close": 0.03077, "volume": 2795.2, "quote_volume": 86.028815, "trades": 4, "taker_buy_volume": 683.7, "taker_buy_quote": 21.05796}, {"ts": 1768066920000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 1160.5, "quote_volume": 35.7434, "trades": 2, "taker_buy_volume": 1160.5, "taker_buy_quote": 35.7434}, {"ts": 1768066980000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 902.5, "quote_volume": 27.787975, "trades": 2, "taker_buy_volume": 902.5, "taker_buy_quote": 27.787975}, {"ts": 1768067040000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 1198.3, "quote_volume": 36.90764, "trades": 5, "taker_buy_volume": 1198.3, "taker_buy_quote": 36.90764}, {"ts": 1768067100000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 757.5, "quote_volume": 23.34615, "trades": 1, "taker_buy_volume": 757.5, "taker_buy_quote": 23.34615}, {"ts": 1768067160000, "open": 0.03082, "high": 0.03082, "low": 0.03078, "close": 0.03078, "volume": 1784.5, "quote_volume": 54.954885, "trades": 5, "taker_buy_volume": 1541.0, "taker_buy_quote": 47.459955}, {"ts": 1768067220000, "open": 0.03078, "high": 0.03079, "low": 0.03078, "close": 0.03079, "volume": 569.2, "quote_volume": 17.522583, "trades": 2, "taker_buy_volume": 569.2, "taker_buy_quote": 17.522583}, {"ts": 1768067280000, "open": 0.03079, "high": 0.03079, "low": 0.03078, "close": 0.03078, "volume": 1340.1, "quote_volume": 41.252524, "trades": 4, "taker_buy_volume": 1340.1, "taker_buy_quote": 41.252524}, {"ts": 1768067340000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 1054.2, "quote_volume": 32.448276, "trades": 3, "taker_buy_volume": 1054.2, "taker_buy_quote": 32.448276}, {"ts": 1768067400000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 2047.3, "quote_volume": 63.015894, "trades": 5, "taker_buy_volume": 2047.3, "taker_buy_quote": 63.015894}, {"ts": 1768067460000, "open": 0.03077, "high": 0.03077, "low": 0.03074, "close": 0.03074, "volume": 945.1, "quote_volume": 29.070962, "trades": 4, "taker_buy_volume": 457.1, "taker_buy_quote": 14.064967}, {"ts": 1768067520000, "open": 0.03073, "high": 0.03073, "low": 0.0307, "close": 0.0307, "volume": 4404.6, "quote_volume": 135.248316, "trades": 4, "taker_buy_volume": 903.2, "taker_buy_quote": 27.755336}, {"ts": 1768067580000, "open": 0.03072, "high": 0.03072, "low": 0.03067, "close": 0.03069, "volume": 6610.8, "quote_volume": 202.857191, "trades": 12, "taker_buy_volume": 1596.9, "taker_buy_quote": 49.026683}, {"ts": 1768067640000, "open": 0.0307, "high": 0.0307, "low": 0.03061, "close": 0.03061, "volume": 2395.6, "quote_volume": 73.447545, "trades": 10, "taker_buy_volume": 927.8, "taker_buy_quote": 28.461936}, {"ts": 1768067700000, "open": 0.03064, "high": 0.03064, "low": 0.03063, "close": 0.03063, "volume": 1142.9, "quote_volume": 35.013774, "trades": 2, "taker_buy_volume": 1142.9, "taker_buy_quote": 35.013774}, {"ts": 1768067760000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 1510.7, "quote_volume": 46.302955, "trades": 3, "taker_buy_volume": 1510.7, "taker_buy_quote": 46.302955}, {"ts": 1768067820000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 319.3, "quote_volume": 9.786545, "trades": 1, "taker_buy_volume": 319.3, "taker_buy_quote": 9.786545}, {"ts": 1768067880000, "open": 0.03065, "high": 0.03065, "low": 0.03063, "close": 0.03063, "volume": 1460.3, "quote_volume": 44.735363, "trades": 3, "taker_buy_volume": 1460.3, "taker_buy_quote": 44.735363}, {"ts": 1768067940000, "open": 0.03061, "high": 0.03062, "low": 0.0306, "close": 0.0306, "volume": 1271.9, "quote_volume": 38.937023, "trades": 6, "taker_buy_volume": 721.7, "taker_buy_quote": 22.098454}, {"ts": 1768068000000, "open": 0.03065, "high": 0.03069, "low": 0.03065, "close": 0.03069, "volume": 1227.4, "quote_volume": 37.658046, "trades": 3, "taker_buy_volume": 1227.4, "taker_buy_quote": 37.658046}, {"ts": 1768068060000, "open": 0.03064, "high": 0.03066, "low": 0.03063, "close": 0.03065, "volume": 1903.8, "quote_volume": 58.346905, "trades": 9, "taker_buy_volume": 1141.4, "taker_buy_quote": 34.988929}, {"ts": 1768068120000, "open": 0.03067, "high": 0.03068, "low": 0.03063, "close": 0.03068, "volume": 1919.0, "quote_volume": 58.842486, "trades": 6, "taker_buy_volume": 1408.7, "taker_buy_quote": 43.211997}, {"ts": 1768068180000, "open": 0.03067, "high": 0.03067, "low": 0.03066, "close": 0.03066, "volume": 1327.2, "quote_volume": 40.695756, "trades": 3, "taker_buy_volume": 1327.2, "taker_buy_quote": 40.695756}, {"ts": 1768068240000, "open": 0.03063, "high": 0.03063, "low": 0.03061, "close": 0.03063, "volume": 9413.8, "quote_volume": 288.179639, "trades": 9, "taker_buy_volume": 1136.5, "taker_buy_quote": 34.804144}, {"ts": 1768068300000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 1236.2, "quote_volume": 37.864806, "trades": 3, "taker_buy_volume": 1236.2, "taker_buy_quote": 37.864806}, {"ts": 1768068360000, "open": 0.03063, "high": 0.03063, "low": 0.03059, "close": 0.03061, "volume": 1364.8, "quote_volume": 41.786323, "trades": 4, "taker_buy_volume": 1119.8, "taker_buy_quote": 34.289324}, {"ts": 1768068420000, "open": 0.03064, "high": 0.03065, "low": 0.03061, "close": 0.03065, "volume": 1808.8, "quote_volume": 55.41274, "trades": 3, "taker_buy_volume": 1258.5, "taker_buy_quote": 38.568057}, {"ts": 1768068480000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 686.7, "quote_volume": 21.040488, "trades": 1, "taker_buy_volume": 686.7, "taker_buy_quote": 21.040488}, {"ts": 1768068540000, "open": 0.03064, "high": 0.03065, "low": 0.03064, "close": 0.03065, "volume": 1104.5, "quote_volume": 33.848112, "trades": 2, "taker_buy_volume": 1104.5, "taker_buy_quote": 33.848112}, {"ts": 1768068600000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 933.8, "quote_volume": 28.630308, "trades": 2, "taker_buy_volume": 933.8, "taker_buy_quote": 28.630308}, {"ts": 1768068660000, "open": 0.03066, "high": 0.03066, "low": 0.03065, "close": 0.03065, "volume": 1172.7, "quote_volume": 35.947089, "trades": 3, "taker_buy_volume": 1172.7, "taker_buy_quote": 35.947089}, {"ts": 1768068720000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 164296.4, "quote_volume": 5037.206599, "trades": 17, "taker_buy_volume": 43291.5, "taker_buy_quote": 1327.196365}, {"ts": 1768068780000, "open": 0.03062, "high": 0.03065, "low": 0.03061, "close": 0.03065, "volume": 2393.6, "quote_volume": 73.320997, "trades": 5, "taker_buy_volume": 1096.8, "taker_buy_quote": 33.61692}, {"ts": 1768068840000, "open": 0.03061, "high": 0.03065, "low": 0.03061, "close": 0.03065, "volume": 1608.3, "quote_volume": 49.261411, "trades": 3, "taker_buy_volume": 783.7, "taker_buy_quote": 24.020405}, {"ts": 1768068900000, "open": 0.03062, "high": 0.03065, "low": 0.03062, "close": 0.03065, "volume": 1885.4, "quote_volume": 57.765004, "trades": 3, "taker_buy_volume": 1135.2, "taker_buy_quote": 34.79388}, {"ts": 1768068960000, "open": 0.03063, "high": 0.03063, "low": 0.03059, "close": 0.03062, "volume": 5102.0, "quote_volume": 156.174838, "trades": 13, "taker_buy_volume": 1596.5, "taker_buy_quote": 48.88483}, {"ts": 1768069020000, "open": 0.03062, "high": 0.03068, "low": 0.03062, "close": 0.03068, "volume": 15290.5, "quote_volume": 468.40147, "trades": 31, "taker_buy_volume": 15290.5, "taker_buy_quote": 468.40147}, {"ts": 1768069080000, "open": 0.03064, "high": 0.03068, "low": 0.03064, "close": 0.03068, "volume": 1413.4, "quote_volume": 43.336956, "trades": 4, "taker_buy_volume": 759.5, "taker_buy_quote": 23.30146}, {"ts": 1768069140000, "open": 0.03069, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 1358.8, "quote_volume": 41.707469, "trades": 2, "taker_buy_volume": 1358.8, "taker_buy_quote": 41.707469}, {"ts": 1768069200000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 30343.8, "quote_volume": 931.55466, "trades": 3, "taker_buy_volume": 30343.8, "taker_buy_quote": 931.55466}, {"ts": 1768069260000, "open": 0.03072, "high": 0.03073, "low": 0.03072, "close": 0.03073, "volume": 888.9, "quote_volume": 27.311652, "trades": 2, "taker_buy_volume": 888.9, "taker_buy_quote": 27.311652}, {"ts": 1768069320000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 1183.5, "quote_volume": 36.35712, "trades": 2, "taker_buy_volume": 1183.5, "taker_buy_quote": 36.35712}, {"ts": 1768069380000, "open": 0.03072, "high": 0.03073, "low": 0.03069, "close": 0.03073, "volume": 1327.8, "quote_volume": 40.780979, "trades": 3, "taker_buy_volume": 917.6, "taker_buy_quote": 28.191941}, {"ts": 1768069440000, "open": 0.03074, "high": 0.03077, "low": 0.03074, "close": 0.03077, "volume": 1561.5, "quote_volume": 48.025368, "trades": 3, "taker_buy_volume": 1561.5, "taker_buy_quote": 48.025368}, {"ts": 1768069500000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 955.4, "quote_volume": 29.416766, "trades": 2, "taker_buy_volume": 955.4, "taker_buy_quote": 29.416766}, {"ts": 1768069560000, "open": 0.03079, "high": 0.03081, "low": 0.03079, "close": 0.03081, "volume": 1157.1, "quote_volume": 35.64443, "trades": 4, "taker_buy_volume": 1157.1, "taker_buy_quote": 35.64443}, {"ts": 1768069620000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 451.6, "quote_volume": 13.90928, "trades": 1, "taker_buy_volume": 451.6, "taker_buy_quote": 13.90928}, {"ts": 1768069680000, "open": 0.03078, "high": 0.03079, "low": 0.03078, "close": 0.03079, "volume": 1240.5, "quote_volume": 38.188841, "trades": 2, "taker_buy_volume": 1240.5, "taker_buy_quote": 38.188841}, {"ts": 1768069740000, "open": 0.0308, "high": 0.03082, "low": 0.0308, "close": 0.03082, "volume": 1547.6, "quote_volume": 47.68963, "trades": 3, "taker_buy_volume": 1547.6, "taker_buy_quote": 47.68963}, {"ts": 1768069800000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 2066.7, "quote_volume": 63.695694, "trades": 2, "taker_buy_volume": 2066.7, "taker_buy_quote": 63.695694}, {"ts": 1768069860000, "open": 0.03084, "high": 0.03086, "low": 0.03084, "close": 0.03086, "volume": 1216.6, "quote_volume": 37.537372, "trades": 3, "taker_buy_volume": 1216.6, "taker_buy_quote": 37.537372}, {"ts": 1768069920000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 626.7, "quote_volume": 19.339962, "trades": 1, "taker_buy_volume": 626.7, "taker_buy_quote": 19.339962}, {"ts": 1768069980000, "open": 0.03082, "high": 0.03083, "low": 0.03081, "close": 0.03083, "volume": 2178.5, "quote_volume": 67.150995, "trades": 10, "taker_buy_volume": 1448.9, "taker_buy_quote": 44.669587}, {"ts": 1768070040000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 678.7, "quote_volume": 20.937895, "trades": 2, "taker_buy_volume": 678.7, "taker_buy_quote": 20.937895}, {"ts": 1768070100000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 1750.9, "quote_volume": 54.015265, "trades": 3, "taker_buy_volume": 1750.9, "taker_buy_quote": 54.015265}, {"ts": 1768070160000, "open": 0.03086, "high": 0.03089, "low": 0.03086, "close": 0.03089, "volume": 763.9, "quote_volume": 23.587961, "trades": 2, "taker_buy_volume": 763.9, "taker_buy_quote": 23.587961}, {"ts": 1768070220000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 854.5, "quote_volume": 26.395505, "trades": 2, "taker_buy_volume": 854.5, "taker_buy_quote": 26.395505}, {"ts": 1768070280000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 575.9, "quote_volume": 17.783792, "trades": 2, "taker_buy_volume": 575.9, "taker_buy_quote": 17.783792}, {"ts": 1768070340000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 1233.6, "quote_volume": 38.093568, "trades": 4, "taker_buy_volume": 1233.6, "taker_buy_quote": 38.093568}, {"ts": 1768070400000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 1298.3, "quote_volume": 40.091504, "trades": 3, "taker_buy_volume": 1298.3, "taker_buy_quote": 40.091504}, {"ts": 1768070460000, "open": 0.03088, "high": 0.03088, "low": 0.03087, "close": 0.03087, "volume": 1120.3, "quote_volume": 34.589849, "trades": 2, "taker_buy_volume": 1120.3, "taker_buy_quote": 34.589849}, {"ts": 1768070520000, "open": 0.03088, "high": 0.03088, "low": 0.03087, "close": 0.03087, "volume": 2706.5, "quote_volume": 83.555263, "trades": 3, "taker_buy_volume": 2706.5, "taker_buy_quote": 83.555263}, {"ts": 1768070580000, "open": 0.03087, "high": 0.03087, "low": 0.03083, "close": 0.03085, "volume": 1478.4, "quote_volume": 45.608234, "trades": 4, "taker_buy_volume": 1021.0, "taker_buy_quote": 31.504162}, {"ts": 1768070640000, "open": 0.03083, "high": 0.03087, "low": 0.03083, "close": 0.03087, "volume": 9896.5, "quote_volume": 305.173907, "trades": 13, "taker_buy_volume": 9896.5, "taker_buy_quote": 305.173907}, {"ts": 1768070700000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 1171.9, "quote_volume": 36.176553, "trades": 2, "taker_buy_volume": 1171.9, "taker_buy_quote": 36.176553}, {"ts": 1768070760000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 687.9, "quote_volume": 21.242352, "trades": 2, "taker_buy_volume": 687.9, "taker_buy_quote": 21.242352}, {"ts": 1768070820000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 1164.0, "quote_volume": 35.94432, "trades": 3, "taker_buy_volume": 1164.0, "taker_buy_quote": 35.94432}, {"ts": 1768070880000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 4662.3, "quote_volume": 143.925201, "trades": 8, "taker_buy_volume": 4662.3, "taker_buy_quote": 143.925201}, {"ts": 1768070940000, "open": 0.03086, "high": 0.03091, "low": 0.03086, "close": 0.0309, "volume": 8674.3, "quote_volume": 268.007435, "trades": 18, "taker_buy_volume": 5106.3, "taker_buy_quote": 157.826955}, {"ts": 1768071000000, "open": 0.03091, "high": 0.03095, "low": 0.0309, "close": 0.03095, "volume": 23348.8, "quote_volume": 721.668205, "trades": 12, "taker_buy_volume": 8449.1, "taker_buy_quote": 261.188957}, {"ts": 1768071060000, "open": 0.03095, "high": 0.03095, "low": 0.03091, "close": 0.03094, "volume": 5049.8, "quote_volume": 156.151655, "trades": 5, "taker_buy_volume": 1198.2, "taker_buy_quote": 37.077699}, {"ts": 1768071120000, "open": 0.03092, "high": 0.03095, "low": 0.03092, "close": 0.03095, "volume": 2700.2, "quote_volume": 83.51719, "trades": 3, "taker_buy_volume": 900.2, "taker_buy_quote": 27.86119}, {"ts": 1768071180000, "open": 0.03095, "high": 0.03096, "low": 0.03093, "close": 0.03093, "volume": 3228.3, "quote_volume": 99.877067, "trades": 4, "taker_buy_volume": 1228.3, "taker_buy_quote": 38.017067}, {"ts": 1768071240000, "open": 0.03097, "high": 0.03097, "low": 0.03093, "close": 0.03097, "volume": 4598.8, "quote_volume": 142.360824, "trades": 5, "taker_buy_volume": 2998.5, "taker_buy_quote": 92.863545}, {"ts": 1768071300000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 478.5, "quote_volume": 14.81436, "trades": 1, "taker_buy_volume": 478.5, "taker_buy_quote": 14.81436}, {"ts": 1768071360000, "open": 0.03096, "high": 0.03097, "low": 0.03096, "close": 0.03097, "volume": 1352.5, "quote_volume": 41.880629, "trades": 2, "taker_buy_volume": 1352.5, "taker_buy_quote": 41.880629}, {"ts": 1768071420000, "open": 0.03098, "high": 0.03098, "low": 0.03094, "close": 0.03096, "volume": 30719.4, "quote_volume": 951.265624, "trades": 6, "taker_buy_volume": 20501.0, "taker_buy_quote": 635.108328}, {"ts": 1768071480000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 994.5, "quote_volume": 30.78972, "trades": 3, "taker_buy_volume": 994.5, "taker_buy_quote": 30.78972}, {"ts": 1768071540000, "open": 0.03096, "high": 0.03097, "low": 0.03096, "close": 0.03097, "volume": 13891.0, "quote_volume": 430.069174, "trades": 5, "taker_buy_volume": 13891.0, "taker_buy_quote": 430.069174}, {"ts": 1768071600000, "open": 0.03096, "high": 0.03098, "low": 0.03094, "close": 0.03094, "volume": 2363.1, "quote_volume": 73.147712, "trades": 5, "taker_buy_volume": 968.2, "taker_buy_quote": 29.989506}, {"ts": 1768071660000, "open": 0.03099, "high": 0.03101, "low": 0.03099, "close": 0.03101, "volume": 1877.6, "quote_volume": 58.20224, "trades": 4, "taker_buy_volume": 1877.6, "taker_buy_quote": 58.20224}, {"ts": 1768071720000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.03098, "volume": 3094.8, "quote_volume": 95.91036, "trades": 5, "taker_buy_volume": 1115.2, "taker_buy_quote": 34.582352}, {"ts": 1768071780000, "open": 0.03102, "high": 0.03105, "low": 0.031, "close": 0.03101, "volume": 5924.8, "quote_volume": 183.739686, "trades": 12, "taker_buy_volume": 1460.6, "taker_buy_quote": 45.322844}, {"ts": 1768071840000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 1317.3, "quote_volume": 40.902165, "trades": 3, "taker_buy_volume": 1317.3, "taker_buy_quote": 40.902165}, {"ts": 1768071900000, "open": 0.03102, "high": 0.03105, "low": 0.03102, "close": 0.03105, "volume": 2548.4, "quote_volume": 79.07382, "trades": 3, "taker_buy_volume": 748.4, "taker_buy_quote": 23.23782}, {"ts": 1768071960000, "open": 0.03106, "high": 0.03107, "low": 0.03104, "close": 0.03107, "volume": 3901.5, "quote_volume": 121.147795, "trades": 6, "taker_buy_volume": 1323.7, "taker_buy_quote": 41.124693}, {"ts": 1768072020000, "open": 0.03106, "high": 0.03107, "low": 0.03105, "close": 0.03107, "volume": 4579.0, "quote_volume": 142.196655, "trades": 4, "taker_buy_volume": 1300.6, "taker_buy_quote": 40.402335}, {"ts": 1768072080000, "open": 0.03106, "high": 0.03112, "low": 0.03106, "close": 0.03109, "volume": 36734.3, "quote_volume": 1141.918879, "trades": 41, "taker_buy_volume": 7433.0, "taker_buy_quote": 231.079119}, {"ts": 1768072140000, "open": 0.03109, "high": 0.03111, "low": 0.03109, "close": 0.03111, "volume": 1123.1, "quote_volume": 34.924917, "trades": 2, "taker_buy_volume": 1123.1, "taker_buy_quote": 34.924917}, {"ts": 1768072200000, "open": 0.03112, "high": 0.03113, "low": 0.03111, "close": 0.03113, "volume": 2718.1, "quote_volume": 84.596775, "trades": 5, "taker_buy_volume": 1191.2, "taker_buy_quote": 37.082056}, {"ts": 1768072260000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 1032.0, "quote_volume": 32.12616, "trades": 2, "taker_buy_volume": 1032.0, "taker_buy_quote": 32.12616}, {"ts": 1768072320000, "open": 0.03112, "high": 0.03117, "low": 0.03112, "close": 0.03117, "volume": 5315.7, "quote_volume": 165.493583, "trades": 7, "taker_buy_volume": 765.7, "taker_buy_quote": 23.864943}, {"ts": 1768072380000, "open": 0.03114, "high": 0.03119, "low": 0.03114, "close": 0.03114, "volume": 29198.6, "quote_volume": 909.510738, "trades": 18, "taker_buy_volume": 898.2, "taker_buy_quote": 28.011269}, {"ts": 1768072440000, "open": 0.03118, "high": 0.0312, "low": 0.03118, "close": 0.03118, "volume": 3125.2, "quote_volume": 97.45189, "trades": 4, "taker_buy_volume": 876.6, "taker_buy_quote": 27.340542}, {"ts": 1768072500000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 1292.4, "quote_volume": 40.32288, "trades": 3, "taker_buy_volume": 1292.4, "taker_buy_quote": 40.32288}, {"ts": 1768072560000, "open": 0.0312, "high": 0.0312, "low": 0.03117, "close": 0.03117, "volume": 2906.5, "quote_volume": 90.64303, "trades": 10, "taker_buy_volume": 837.5, "taker_buy_quote": 26.13}, {"ts": 1768072620000, "open": 0.03118, "high": 0.03125, "low": 0.03117, "close": 0.03122, "volume": 23205.6, "quote_volume": 724.162791, "trades": 20, "taker_buy_volume": 13989.9, "taker_buy_quote": 436.543722}, {"ts": 1768072680000, "open": 0.03125, "high": 0.03125, "low": 0.03121, "close": 0.03121, "volume": 1558.2, "quote_volume": 48.668737, "trades": 4, "taker_buy_volume": 1078.0, "taker_buy_quote": 33.681695}, {"ts": 1768072740000, "open": 0.03122, "high": 0.03122, "low": 0.03118, "close": 0.03118, "volume": 4051.6, "quote_volume": 126.381182, "trades": 9, "taker_buy_volume": 1187.2, "taker_buy_quote": 37.064384}, {"ts": 1768072800000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 1075.4, "quote_volume": 33.563234, "trades": 2, "taker_buy_volume": 1075.4, "taker_buy_quote": 33.563234}, {"ts": 1768072860000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 763.7, "quote_volume": 23.835077, "trades": 2, "taker_buy_volume": 763.7, "taker_buy_quote": 23.835077}, {"ts": 1768072920000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 1359.4, "quote_volume": 42.440468, "trades": 3, "taker_buy_volume": 1359.4, "taker_buy_quote": 42.440468}, {"ts": 1768072980000, "open": 0.03122, "high": 0.03125, "low": 0.03118, "close": 0.03125, "volume": 4400.8, "quote_volume": 137.440485, "trades": 15, "taker_buy_volume": 3943.7, "taker_buy_quote": 123.188107}, {"ts": 1768073040000, "open": 0.03126, "high": 0.03127, "low": 0.03124, "close": 0.03125, "volume": 6848.7, "quote_volume": 213.999843, "trades": 12, "taker_buy_volume": 2848.7, "taker_buy_quote": 89.039843}, {"ts": 1768073100000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 614.4, "quote_volume": 19.218432, "trades": 1, "taker_buy_volume": 614.4, "taker_buy_quote": 19.218432}, {"ts": 1768073160000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 1275.8, "quote_volume": 39.894266, "trades": 3, "taker_buy_volume": 1275.8, "taker_buy_quote": 39.894266}, {"ts": 1768073220000, "open": 0.03127, "high": 0.03132, "low": 0.03124, "close": 0.03132, "volume": 31087.3, "quote_volume": 972.351825, "trades": 33, "taker_buy_volume": 21581.3, "taker_buy_quote": 675.240587}, {"ts": 1768073280000, "open": 0.03132, "high": 0.0314, "low": 0.03132, "close": 0.03139, "volume": 9808.1, "quote_volume": 307.567053, "trades": 12, "taker_buy_volume": 1660.4, "taker_buy_quote": 52.083772}, {"ts": 1768073340000, "open": 0.03139, "high": 0.03139, "low": 0.03136, "close": 0.03139, "volume": 6578.4, "quote_volume": 206.368694, "trades": 16, "taker_buy_volume": 1089.6, "taker_buy_quote": 34.202544}, {"ts": 1768073400000, "open": 0.0314, "high": 0.0314, "low": 0.03129, "close": 0.03135, "volume": 88063.3, "quote_volume": 2760.453794, "trades": 39, "taker_buy_volume": 1080.4, "taker_buy_quote": 33.894685}, {"ts": 1768073460000, "open": 0.03135, "high": 0.03142, "low": 0.03135, "close": 0.0314, "volume": 6096.2, "quote_volume": 191.409406, "trades": 10, "taker_buy_volume": 3937.0, "taker_buy_quote": 123.649556}, {"ts": 1768073520000, "open": 0.03141, "high": 0.03142, "low": 0.03136, "close": 0.03136, "volume": 4503.9, "quote_volume": 141.449221, "trades": 8, "taker_buy_volume": 1573.1, "taker_buy_quote": 49.419405}, {"ts": 1768073580000, "open": 0.03131, "high": 0.03133, "low": 0.03127, "close": 0.03128, "volume": 42910.7, "quote_volume": 1342.288313, "trades": 23, "taker_buy_volume": 1828.6, "taker_buy_quote": 57.264094}, {"ts": 1768073640000, "open": 0.03132, "high": 0.03134, "low": 0.03132, "close": 0.03132, "volume": 2006.1, "quote_volume": 62.843702, "trades": 5, "taker_buy_volume": 1766.8, "taker_buy_quote": 55.348826}, {"ts": 1768073700000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 630.3, "quote_volume": 19.753602, "trades": 1, "taker_buy_volume": 630.3, "taker_buy_quote": 19.753602}, {"ts": 1768073760000, "open": 0.03134, "high": 0.03137, "low": 0.03134, "close": 0.03137, "volume": 3576.8, "quote_volume": 112.190941, "trades": 5, "taker_buy_volume": 3576.8, "taker_buy_quote": 112.190941}, {"ts": 1768073820000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 1108.6, "quote_volume": 34.75461, "trades": 2, "taker_buy_volume": 1108.6, "taker_buy_quote": 34.75461}, {"ts": 1768073880000, "open": 0.0314, "high": 0.03144, "low": 0.03139, "close": 0.03139, "volume": 10417.8, "quote_volume": 327.137487, "trades": 12, "taker_buy_volume": 1691.7, "taker_buy_quote": 53.149852}, {"ts": 1768073940000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 481.3, "quote_volume": 15.122446, "trades": 1, "taker_buy_volume": 481.3, "taker_buy_quote": 15.122446}, {"ts": 1768074000000, "open": 0.03145, "high": 0.03145, "low": 0.03143, "close": 0.03144, "volume": 9599.3, "quote_volume": 301.749881, "trades": 5, "taker_buy_volume": 873.2, "taker_buy_quote": 27.45948}, {"ts": 1768074060000, "open": 0.03143, "high": 0.03147, "low": 0.03143, "close": 0.03147, "volume": 62169.4, "quote_volume": 1954.210365, "trades": 13, "taker_buy_volume": 60761.1, "taker_buy_quote": 1909.933413}, {"ts": 1768074120000, "open": 0.03146, "high": 0.0315, "low": 0.03146, "close": 0.03149, "volume": 16661.3, "quote_volume": 524.293504, "trades": 16, "taker_buy_volume": 14032.1, "taker_buy_quote": 441.55258}, {"ts": 1768074180000, "open": 0.03145, "high": 0.03145, "low": 0.03144, "close": 0.03144, "volume": 1487.3, "quote_volume": 46.769901, "trades": 3, "taker_buy_volume": 1249.0, "taker_buy_quote": 39.275366}, {"ts": 1768074240000, "open": 0.03142, "high": 0.03144, "low": 0.0314, "close": 0.03144, "volume": 34521.2, "quote_volume": 1084.486265, "trades": 43, "taker_buy_volume": 925.7, "taker_buy_quote": 29.099452}, {"ts": 1768074300000, "open": 0.03144, "high": 0.03149, "low": 0.03144, "close": 0.03149, "volume": 10040.9, "quote_volume": 315.977209, "trades": 12, "taker_buy_volume": 10040.9, "taker_buy_quote": 315.977209}, {"ts": 1768074360000, "open": 0.03145, "high": 0.03145, "low": 0.03141, "close": 0.03141, "volume": 8260.1, "quote_volume": 259.578454, "trades": 21, "taker_buy_volume": 673.6, "taker_buy_quote": 21.157776}, {"ts": 1768074420000, "open": 0.03142, "high": 0.03145, "low": 0.03142, "close": 0.03143, "volume": 45496.1, "quote_volume": 1429.99666, "trades": 12, "taker_buy_volume": 37751.7, "taker_buy_quote": 1186.530569}, {"ts": 1768074480000, "open": 0.03148, "high": 0.0315, "low": 0.03146, "close": 0.0315, "volume": 3487.7, "quote_volume": 109.786328, "trades": 8, "taker_buy_volume": 1761.0, "taker_buy_quote": 55.464346}, {"ts": 1768074540000, "open": 0.03152, "high": 0.03156, "low": 0.03152, "close": 0.03156, "volume": 7760.7, "quote_volume": 244.754656, "trades": 19, "taker_buy_volume": 4818.6, "taker_buy_quote": 151.990243}, {"ts": 1768074600000, "open": 0.03153, "high": 0.03159, "low": 0.03153, "close": 0.03157, "volume": 62193.1, "quote_volume": 1962.792669, "trades": 31, "taker_buy_volume": 55544.2, "taker_buy_quote": 1752.953871}, {"ts": 1768074660000, "open": 0.03154, "high": 0.03154, "low": 0.03146, "close": 0.0315, "volume": 71770.3, "quote_volume": 2260.382136, "trades": 45, "taker_buy_volume": 2681.3, "taker_buy_quote": 84.442146}, {"ts": 1768074720000, "open": 0.03151, "high": 0.03151, "low": 0.03142, "close": 0.03142, "volume": 40542.5, "quote_volume": 1275.367482, "trades": 29, "taker_buy_volume": 2529.7, "taker_buy_quote": 79.580537}, {"ts": 1768074780000, "open": 0.03144, "high": 0.03147, "low": 0.03144, "close": 0.03147, "volume": 22098.7, "quote_volume": 695.039336, "trades": 14, "taker_buy_volume": 19126.5, "taker_buy_quote": 601.565553}, {"ts": 1768074840000, "open": 0.03146, "high": 0.03152, "low": 0.03146, "close": 0.03147, "volume": 2088.4, "quote_volume": 65.753765, "trades": 13, "taker_buy_volume": 1201.7, "taker_buy_quote": 37.853736}, {"ts": 1768074900000, "open": 0.03143, "high": 0.03149, "low": 0.03143, "close": 0.03149, "volume": 2676.6, "quote_volume": 84.186323, "trades": 12, "taker_buy_volume": 2438.2, "taker_buy_quote": 76.693411}, {"ts": 1768074960000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 377.3, "quote_volume": 11.888723, "trades": 2, "taker_buy_volume": 377.3, "taker_buy_quote": 11.888723}, {"ts": 1768075020000, "open": 0.03151, "high": 0.03152, "low": 0.03151, "close": 0.03152, "volume": 1321.7, "quote_volume": 41.656811, "trades": 4, "taker_buy_volume": 1321.7, "taker_buy_quote": 41.656811}, {"ts": 1768075080000, "open": 0.03153, "high": 0.03156, "low": 0.03151, "close": 0.03156, "volume": 8855.8, "quote_volume": 279.345376, "trades": 9, "taker_buy_volume": 7597.0, "taker_buy_quote": 239.680588}, {"ts": 1768075140000, "open": 0.03157, "high": 0.03164, "low": 0.03157, "close": 0.03164, "volume": 21080.1, "quote_volume": 666.159306, "trades": 31, "taker_buy_volume": 16747.7, "taker_buy_quote": 529.270031}, {"ts": 1768075200000, "open": 0.03165, "high": 0.03167, "low": 0.03165, "close": 0.03166, "volume": 19261.9, "quote_volume": 609.742038, "trades": 13, "taker_buy_volume": 8534.2, "taker_buy_quote": 270.210333}, {"ts": 1768075260000, "open": 0.03167, "high": 0.03168, "low": 0.03163, "close": 0.03166, "volume": 86157.8, "quote_volume": 2728.083111, "trades": 35, "taker_buy_volume": 52696.6, "taker_buy_quote": 1668.95781}, {"ts": 1768075320000, "open": 0.03165, "high": 0.03169, "low": 0.03165, "close": 0.03166, "volume": 5903.5, "quote_volume": 186.924701, "trades": 10, "taker_buy_volume": 2218.0, "taker_buy_quote": 70.244139}, {"ts": 1768075380000, "open": 0.03168, "high": 0.03168, "low": 0.03161, "close": 0.03165, "volume": 27354.2, "quote_volume": 865.160131, "trades": 22, "taker_buy_volume": 2014.8, "taker_buy_quote": 63.80093}, {"ts": 1768075440000, "open": 0.03162, "high": 0.03162, "low": 0.03159, "close": 0.0316, "volume": 5834.1, "quote_volume": 184.393345, "trades": 14, "taker_buy_volume": 3579.1, "taker_buy_quote": 113.121107}, {"ts": 1768075500000, "open": 0.03161, "high": 0.03161, "low": 0.03157, "close": 0.03158, "volume": 5348.0, "quote_volume": 168.909962, "trades": 15, "taker_buy_volume": 5110.6, "taker_buy_quote": 161.415244}, {"ts": 1768075560000, "open": 0.03158, "high": 0.03158, "low": 0.03145, "close": 0.03145, "volume": 178282.5, "quote_volume": 5614.48184, "trades": 30, "taker_buy_volume": 2057.6, "taker_buy_quote": 64.842768}, {"ts": 1768075620000, "open": 0.03144, "high": 0.03147, "low": 0.03144, "close": 0.03145, "volume": 44428.4, "quote_volume": 1396.873395, "trades": 17, "taker_buy_volume": 4587.0, "taker_buy_quote": 144.259779}, {"ts": 1768075680000, "open": 0.03144, "high": 0.03146, "low": 0.03142, "close": 0.03146, "volume": 18624.9, "quote_volume": 585.469056, "trades": 13, "taker_buy_volume": 3439.5, "taker_buy_quote": 108.20667}, {"ts": 1768075740000, "open": 0.03145, "high": 0.03145, "low": 0.03141, "close": 0.03145, "volume": 36469.3, "quote_volume": 1145.802199, "trades": 12, "taker_buy_volume": 8532.3, "taker_buy_quote": 268.237303}, {"ts": 1768075800000, "open": 0.03147, "high": 0.03151, "low": 0.03147, "close": 0.03151, "volume": 330188.0, "quote_volume": 10398.198341, "trades": 61, "taker_buy_volume": 330188.0, "taker_buy_quote": 10398.198341}, {"ts": 1768075860000, "open": 0.03149, "high": 0.03149, "low": 0.03148, "close": 0.03149, "volume": 1301.1, "quote_volume": 40.967818, "trades": 3, "taker_buy_volume": 1301.1, "taker_buy_quote": 40.967818}, {"ts": 1768075920000, "open": 0.03148, "high": 0.03148, "low": 0.03145, "close": 0.03147, "volume": 1396.8, "quote_volume": 43.959853, "trades": 3, "taker_buy_volume": 1226.8, "taker_buy_quote": 38.613353}, {"ts": 1768075980000, "open": 0.03147, "high": 0.03147, "low": 0.03143, "close": 0.03143, "volume": 1698.1, "quote_volume": 53.400685, "trades": 5, "taker_buy_volume": 645.3, "taker_buy_quote": 20.307591}, {"ts": 1768076040000, "open": 0.03147, "high": 0.03151, "low": 0.03147, "close": 0.03151, "volume": 1856.5, "quote_volume": 58.468876, "trades": 8, "taker_buy_volume": 1856.5, "taker_buy_quote": 58.468876}, {"ts": 1768076100000, "open": 0.03151, "high": 0.03153, "low": 0.03151, "close": 0.03151, "volume": 1256.7, "quote_volume": 39.611287, "trades": 6, "taker_buy_volume": 990.9, "taker_buy_quote": 31.235929}, {"ts": 1768076160000, "open": 0.03155, "high": 0.03156, "low": 0.03154, "close": 0.03154, "volume": 968.0, "quote_volume": 30.539661, "trades": 4, "taker_buy_volume": 968.0, "taker_buy_quote": 30.539661}, {"ts": 1768076220000, "open": 0.03154, "high": 0.03154, "low": 0.03153, "close": 0.03153, "volume": 1816.9, "quote_volume": 57.29403, "trades": 4, "taker_buy_volume": 1816.9, "taker_buy_quote": 57.29403}, {"ts": 1768076280000, "open": 0.03153, "high": 0.03155, "low": 0.03153, "close": 0.03155, "volume": 599.8, "quote_volume": 18.916548, "trades": 3, "taker_buy_volume": 599.8, "taker_buy_quote": 18.916548}, {"ts": 1768076340000, "open": 0.03155, "high": 0.03155, "low": 0.03152, "close": 0.03152, "volume": 13041.9, "quote_volume": 411.137159, "trades": 11, "taker_buy_volume": 2069.7, "taker_buy_quote": 65.293415}, {"ts": 1768076400000, "open": 0.03155, "high": 0.03156, "low": 0.03152, "close": 0.03156, "volume": 1070.2, "quote_volume": 33.765889, "trades": 5, "taker_buy_volume": 889.1, "taker_buy_quote": 28.057617}, {"ts": 1768076460000, "open": 0.03153, "high": 0.03157, "low": 0.03153, "close": 0.03157, "volume": 1059.9, "quote_volume": 33.443631, "trades": 3, "taker_buy_volume": 624.6, "taker_buy_quote": 19.718622}, {"ts": 1768076520000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 2594.5, "quote_volume": 81.908365, "trades": 3, "taker_buy_volume": 2594.5, "taker_buy_quote": 81.908365}, {"ts": 1768076580000, "open": 0.03157, "high": 0.0316, "low": 0.03157, "close": 0.03159, "volume": 11554.4, "quote_volume": 364.804202, "trades": 12, "taker_buy_volume": 10915.5, "taker_buy_quote": 344.621351}, {"ts": 1768076640000, "open": 0.03161, "high": 0.03165, "low": 0.03161, "close": 0.03165, "volume": 2488.0, "quote_volume": 78.695896, "trades": 10, "taker_buy_volume": 2488.0, "taker_buy_quote": 78.695896}, {"ts": 1768076700000, "open": 0.03165, "high": 0.03165, "low": 0.03164, "close": 0.03164, "volume": 10781.5, "quote_volume": 341.155029, "trades": 10, "taker_buy_volume": 1570.9, "taker_buy_quote": 49.718985}, {"ts": 1768076760000, "open": 0.03167, "high": 0.03168, "low": 0.0316, "close": 0.03161, "volume": 89033.4, "quote_volume": 2815.207642, "trades": 55, "taker_buy_volume": 25233.1, "taker_buy_quote": 797.667945}, {"ts": 1768076820000, "open": 0.03162, "high": 0.03162, "low": 0.03157, "close": 0.03157, "volume": 17334.7, "quote_volume": 547.428252, "trades": 15, "taker_buy_volume": 825.2, "taker_buy_quote": 26.072749}, {"ts": 1768076880000, "open": 0.03157, "high": 0.03163, "low": 0.03157, "close": 0.03163, "volume": 17338.9, "quote_volume": 547.446631, "trades": 14, "taker_buy_volume": 16874.3, "taker_buy_quote": 532.769917}, {"ts": 1768076940000, "open": 0.03164, "high": 0.0317, "low": 0.03164, "close": 0.03166, "volume": 3764.5, "quote_volume": 119.200716, "trades": 12, "taker_buy_volume": 1383.9, "taker_buy_quote": 43.83092}, {"ts": 1768077000000, "open": 0.0317, "high": 0.0317, "low": 0.03167, "close": 0.03167, "volume": 2574.5, "quote_volume": 81.564478, "trades": 3, "taker_buy_volume": 1002.1, "taker_buy_quote": 31.76657}, {"ts": 1768077060000, "open": 0.03167, "high": 0.03167, "low": 0.03161, "close": 0.03163, "volume": 22733.5, "quote_volume": 719.278741, "trades": 26, "taker_buy_volume": 1807.4, "taker_buy_quote": 57.155554}, {"ts": 1768077120000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 3507.6, "quote_volume": 110.875236, "trades": 4, "taker_buy_volume": 3507.6, "taker_buy_quote": 110.875236}, {"ts": 1768077180000, "open": 0.03162, "high": 0.03164, "low": 0.03162, "close": 0.03164, "volume": 1913.8, "quote_volume": 60.542117, "trades": 8, "taker_buy_volume": 1913.8, "taker_buy_quote": 60.542117}, {"ts": 1768077240000, "open": 0.03161, "high": 0.03161, "low": 0.03155, "close": 0.03157, "volume": 63726.8, "quote_volume": 2013.866977, "trades": 13, "taker_buy_volume": 930.9, "taker_buy_quote": 29.388513}, {"ts": 1768077300000, "open": 0.03157, "high": 0.03158, "low": 0.03157, "close": 0.03158, "volume": 1054.4, "quote_volume": 33.295574, "trades": 5, "taker_buy_volume": 1054.4, "taker_buy_quote": 33.295574}, {"ts": 1768077360000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 859.6, "quote_volume": 27.128976, "trades": 2, "taker_buy_volume": 859.6, "taker_buy_quote": 27.128976}, {"ts": 1768077420000, "open": 0.03155, "high": 0.0316, "low": 0.03155, "close": 0.03157, "volume": 53152.8, "quote_volume": 1679.169141, "trades": 51, "taker_buy_volume": 50951.2, "taker_buy_quote": 1609.633329}, {"ts": 1768077480000, "open": 0.03157, "high": 0.0316, "low": 0.03157, "close": 0.03158, "volume": 7187.5, "quote_volume": 226.983279, "trades": 10, "taker_buy_volume": 2079.5, "taker_buy_quote": 65.672639}, {"ts": 1768077540000, "open": 0.0316, "high": 0.03161, "low": 0.0316, "close": 0.03161, "volume": 1232.1, "quote_volume": 38.94094, "trades": 3, "taker_buy_volume": 1232.1, "taker_buy_quote": 38.94094}, {"ts": 1768077600000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 1040.8, "quote_volume": 32.88928, "trades": 2, "taker_buy_volume": 1040.8, "taker_buy_quote": 32.88928}, {"ts": 1768077660000, "open": 0.03161, "high": 0.03163, "low": 0.03161, "close": 0.03161, "volume": 1742.3, "quote_volume": 55.085368, "trades": 6, "taker_buy_volume": 1742.3, "taker_buy_quote": 55.085368}, {"ts": 1768077720000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 901.5, "quote_volume": 28.4874, "trades": 3, "taker_buy_volume": 901.5, "taker_buy_quote": 28.4874}, {"ts": 1768077780000, "open": 0.03159, "high": 0.03159, "low": 0.03157, "close": 0.03157, "volume": 4221.4, "quote_volume": 133.313529, "trades": 3, "taker_buy_volume": 4221.4, "taker_buy_quote": 133.313529}, {"ts": 1768077840000, "open": 0.03157, "high": 0.03157, "low": 0.03154, "close": 0.03154, "volume": 1078.4, "quote_volume": 34.029407, "trades": 2, "taker_buy_volume": 1078.4, "taker_buy_quote": 34.029407}, {"ts": 1768077900000, "open": 0.03154, "high": 0.03154, "low": 0.03151, "close": 0.03152, "volume": 1935.1, "quote_volume": 60.992731, "trades": 4, "taker_buy_volume": 851.0, "taker_buy_quote": 26.83274}, {"ts": 1768077960000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 1351.0, "quote_volume": 42.58352, "trades": 3, "taker_buy_volume": 1351.0, "taker_buy_quote": 42.58352}, {"ts": 1768078020000, "open": 0.03154, "high": 0.03154, "low": 0.03151, "close": 0.03151, "volume": 1134.6, "quote_volume": 35.779413, "trades": 4, "taker_buy_volume": 938.9, "taker_buy_quote": 29.612906}, {"ts": 1768078080000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 1248.3, "quote_volume": 39.371382, "trades": 2, "taker_buy_volume": 1248.3, "taker_buy_quote": 39.371382}, {"ts": 1768078140000, "open": 0.03154, "high": 0.03161, "low": 0.03154, "close": 0.03161, "volume": 62826.7, "quote_volume": 1982.974733, "trades": 24, "taker_buy_volume": 62826.7, "taker_buy_quote": 1982.974733}, {"ts": 1768078200000, "open": 0.03153, "high": 0.03157, "low": 0.03153, "close": 0.03157, "volume": 1935.7, "quote_volume": 61.064481, "trades": 5, "taker_buy_volume": 896.4, "taker_buy_quote": 28.295352}, {"ts": 1768078260000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 1495.4, "quote_volume": 47.209778, "trades": 5, "taker_buy_volume": 1495.4, "taker_buy_quote": 47.209778}, {"ts": 1768078320000, "open": 0.03158, "high": 0.03158, "low": 0.03155, "close": 0.03155, "volume": 10741.9, "quote_volume": 338.937254, "trades": 4, "taker_buy_volume": 1010.3, "taker_buy_quote": 31.905274}, {"ts": 1768078380000, "open": 0.03157, "high": 0.03157, "low": 0.03152, "close": 0.03152, "volume": 8250.2, "quote_volume": 260.14536, "trades": 6, "taker_buy_volume": 1661.5, "taker_buy_quote": 52.403649}, {"ts": 1768078440000, "open": 0.03152, "high": 0.03152, "low": 0.03147, "close": 0.03148, "volume": 7672.9, "quote_volume": 241.571506, "trades": 7, "taker_buy_volume": 1097.0, "taker_buy_quote": 34.562176}, {"ts": 1768078500000, "open": 0.03145, "high": 0.03146, "low": 0.03142, "close": 0.03142, "volume": 7905.3, "quote_volume": 248.505529, "trades": 4, "taker_buy_volume": 640.0, "taker_buy_quote": 20.1344}, {"ts": 1768078560000, "open": 0.03145, "high": 0.03147, "low": 0.03145, "close": 0.03146, "volume": 2074.6, "quote_volume": 65.27539, "trades": 6, "taker_buy_volume": 2074.6, "taker_buy_quote": 65.27539}, {"ts": 1768078620000, "open": 0.03146, "high": 0.03146, "low": 0.03143, "close": 0.03144, "volume": 16472.9, "quote_volume": 517.808885, "trades": 15, "taker_buy_volume": 13499.8, "taker_buy_quote": 424.334621}, {"ts": 1768078680000, "open": 0.03145, "high": 0.03149, "low": 0.03145, "close": 0.03149, "volume": 1730.2, "quote_volume": 54.440734, "trades": 6, "taker_buy_volume": 1430.7, "taker_buy_quote": 45.021459}, {"ts": 1768078740000, "open": 0.03145, "high": 0.03147, "low": 0.03142, "close": 0.03147, "volume": 7840.6, "quote_volume": 246.577895, "trades": 10, "taker_buy_volume": 596.8, "taker_buy_quote": 18.775761}, {"ts": 1768078800000, "open": 0.03146, "high": 0.03146, "low": 0.03145, "close": 0.03145, "volume": 1208.5, "quote_volume": 38.013076, "trades": 2, "taker_buy_volume": 1208.5, "taker_buy_quote": 38.013076}, {"ts": 1768078860000, "open": 0.03146, "high": 0.03149, "low": 0.03142, "close": 0.03149, "volume": 1875.9, "quote_volume": 59.011412, "trades": 6, "taker_buy_volume": 1355.6, "taker_buy_quote": 42.663586}, {"ts": 1768078920000, "open": 0.0315, "high": 0.03153, "low": 0.0315, "close": 0.03153, "volume": 15589.1, "quote_volume": 491.382814, "trades": 7, "taker_buy_volume": 15589.1, "taker_buy_quote": 491.382814}, {"ts": 1768078980000, "open": 0.03151, "high": 0.03154, "low": 0.0315, "close": 0.03151, "volume": 28316.5, "quote_volume": 892.063632, "trades": 13, "taker_buy_volume": 28316.5, "taker_buy_quote": 892.063632}, {"ts": 1768079040000, "open": 0.03154, "high": 0.03154, "low": 0.03153, "close": 0.03153, "volume": 1412.4, "quote_volume": 44.539569, "trades": 4, "taker_buy_volume": 1412.4, "taker_buy_quote": 44.539569}, {"ts": 1768079100000, "open": 0.03151, "high": 0.03151, "low": 0.03149, "close": 0.03149, "volume": 1142.0, "quote_volume": 35.97128, "trades": 3, "taker_buy_volume": 1142.0, "taker_buy_quote": 35.97128}, {"ts": 1768079160000, "open": 0.03152, "high": 0.03154, "low": 0.0315, "close": 0.0315, "volume": 2962.9, "quote_volume": 93.360186, "trades": 6, "taker_buy_volume": 962.9, "taker_buy_quote": 30.360186}, {"ts": 1768079220000, "open": 0.03152, "high": 0.03153, "low": 0.0315, "close": 0.0315, "volume": 2793.0, "quote_volume": 88.005649, "trades": 6, "taker_buy_volume": 993.0, "taker_buy_quote": 31.305649}, {"ts": 1768079280000, "open": 0.03153, "high": 0.03154, "low": 0.03153, "close": 0.03154, "volume": 1032.5, "quote_volume": 32.562669, "trades": 4, "taker_buy_volume": 1032.5, "taker_buy_quote": 32.562669}, {"ts": 1768079340000, "open": 0.03152, "high": 0.03154, "low": 0.03151, "close": 0.03151, "volume": 2828.0, "quote_volume": 89.126979, "trades": 4, "taker_buy_volume": 828.0, "taker_buy_quote": 26.106979}, {"ts": 1768079400000, "open": 0.03154, "high": 0.03156, "low": 0.03153, "close": 0.03156, "volume": 7982.0, "quote_volume": 251.753089, "trades": 11, "taker_buy_volume": 5279.3, "taker_buy_quote": 166.517938}, {"ts": 1768079460000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 7182.2, "quote_volume": 226.670232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079520000, "open": 0.03153, "high": 0.03153, "low": 0.03152, "close": 0.03152, "volume": 30254.5, "quote_volume": 953.689639, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079580000, "open": 0.03152, "high": 0.03154, "low": 0.03152, "close": 0.03154, "volume": 6521.3, "quote_volume": 205.557565, "trades": 5, "taker_buy_volume": 6521.3, "taker_buy_quote": 205.557565}, {"ts": 1768079640000, "open": 0.03157, "high": 0.03158, "low": 0.03157, "close": 0.03158, "volume": 4032.0, "quote_volume": 127.298886, "trades": 5, "taker_buy_volume": 4032.0, "taker_buy_quote": 127.298886}, {"ts": 1768079700000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 238.0, "quote_volume": 7.50652, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 7.50652}, {"ts": 1768079760000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 238.1, "quote_volume": 7.495388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079820000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079880000, "open": 0.03145, "high": 0.03145, "low": 0.0314, "close": 0.03141, "volume": 61435.6, "quote_volume": 1931.462034, "trades": 26, "taker_buy_volume": 674.4, "taker_buy_quote": 21.182904}, {"ts": 1768079940000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 282.9, "quote_volume": 8.885889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080000000, "open": 0.0314, "high": 0.0314, "low": 0.03132, "close": 0.03137, "volume": 218304.6, "quote_volume": 6847.224701, "trades": 46, "taker_buy_volume": 62673.8, "taker_buy_quote": 1964.470122}, {"ts": 1768080060000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080120000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 2042.6, "quote_volume": 64.015084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080180000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080240000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080300000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080360000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080420000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080480000, "open": 0.03132, "high": 0.03132, "low": 0.0313, "close": 0.0313, "volume": 3027.8, "quote_volume": 94.80888, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080540000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 4085.2, "quote_volume": 127.785056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080600000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080660000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 1994.2, "quote_volume": 62.41846, "trades": 2, "taker_buy_volume": 1994.2, "taker_buy_quote": 62.41846}, {"ts": 1768080720000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080780000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080840000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080900000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080960000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 361.5, "quote_volume": 11.325795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081020000, "open": 0.03133, "high": 0.03133, "low": 0.03128, "close": 0.03128, "volume": 3993.5, "quote_volume": 124.96215, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081080000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081140000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081200000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 255.7, "quote_volume": 7.998296, "trades": 2, "taker_buy_volume": 255.7, "taker_buy_quote": 7.998296}, {"ts": 1768081260000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081320000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081380000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 362.9, "quote_volume": 11.376915, "trades": 1, "taker_buy_volume": 362.9, "taker_buy_quote": 11.376915}, {"ts": 1768081440000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 191.5, "quote_volume": 5.99778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081500000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081560000, "open": 0.03131, "high": 0.03131, "low": 0.0313, "close": 0.0313, "volume": 909.7, "quote_volume": 28.478396, "trades": 5, "taker_buy_volume": 191.6, "taker_buy_quote": 5.99708}, {"ts": 1768081620000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 239.7, "quote_volume": 7.497816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081680000, "open": 0.03127, "high": 0.03127, "low": 0.03125, "close": 0.03125, "volume": 19348.0, "quote_volume": 604.715688, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081740000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081800000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081860000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081920000, "open": 0.03127, "high": 0.03127, "low": 0.03117, "close": 0.03117, "volume": 381877.5, "quote_volume": 11920.791553, "trades": 70, "taker_buy_volume": 2880.0, "taker_buy_quote": 89.861572}, {"ts": 1768081980000, "open": 0.03117, "high": 0.03119, "low": 0.03115, "close": 0.03115, "volume": 27923.8, "quote_volume": 870.362505, "trades": 23, "taker_buy_volume": 2000.0, "taker_buy_quote": 62.38}, {"ts": 1768082040000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082100000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082160000, "open": 0.03119, "high": 0.0312, "low": 0.03119, "close": 0.0312, "volume": 29171.5, "quote_volume": 910.133289, "trades": 17, "taker_buy_volume": 29171.5, "taker_buy_quote": 910.133289}, {"ts": 1768082220000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082280000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082340000, "open": 0.03118, "high": 0.03118, "low": 0.03113, "close": 0.03113, "volume": 27500.5, "quote_volume": 856.644515, "trades": 15, "taker_buy_volume": 12703.7, "taker_buy_quote": 395.780255}, {"ts": 1768082400000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 550.0, "quote_volume": 17.1435, "trades": 4, "taker_buy_volume": 275.0, "taker_buy_quote": 8.57175}, {"ts": 1768082460000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082520000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082580000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 486.2, "quote_volume": 15.14513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082640000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 464.0, "quote_volume": 14.4536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082700000, "open": 0.03115, "high": 0.03115, "low": 0.03109, "close": 0.03109, "volume": 46572.2, "quote_volume": 1449.910894, "trades": 23, "taker_buy_volume": 337.0, "taker_buy_quote": 10.47733}, {"ts": 1768082760000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 381.4, "quote_volume": 11.876796, "trades": 2, "taker_buy_volume": 381.4, "taker_buy_quote": 11.876796}, {"ts": 1768082820000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 464.6, "quote_volume": 14.439768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082880000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082940000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 1649.5, "quote_volume": 51.29945, "trades": 1, "taker_buy_volume": 1649.5, "taker_buy_quote": 51.29945}, {"ts": 1768083000000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 9803.9, "quote_volume": 304.90129, "trades": 2, "taker_buy_volume": 9803.9, "taker_buy_quote": 304.90129}, {"ts": 1768083060000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083120000, "open": 0.03116, "high": 0.03116, "low": 0.03115, "close": 0.03115, "volume": 24732.4, "quote_volume": 770.656771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083180000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083240000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083300000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 2000.0, "quote_volume": 62.26, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 62.26}, {"ts": 1768083360000, "open": 0.03107, "high": 0.03107, "low": 0.03106, "close": 0.03106, "volume": 4325.9, "quote_volume": 134.403306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083420000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083480000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083540000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083600000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 2000.0, "quote_volume": 62.14, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 62.14}, {"ts": 1768083660000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 482.3, "quote_volume": 14.965769, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083720000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083780000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083840000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 12122.3, "quote_volume": 375.7913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083900000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 2080.6, "quote_volume": 64.540212, "trades": 3, "taker_buy_volume": 2080.6, "taker_buy_quote": 64.540212}, {"ts": 1768083960000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084020000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 1106.8, "quote_volume": 34.299732, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084080000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 1322.9, "quote_volume": 40.996671, "trades": 1, "taker_buy_volume": 1322.9, "taker_buy_quote": 40.996671}, {"ts": 1768084140000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084200000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084260000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084320000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084380000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 446.0, "quote_volume": 13.86168, "trades": 1, "taker_buy_volume": 446.0, "taker_buy_quote": 13.86168}, {"ts": 1768084440000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084500000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084560000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 1718.5, "quote_volume": 53.37661, "trades": 1, "taker_buy_volume": 1718.5, "taker_buy_quote": 53.37661}, {"ts": 1768084620000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084680000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084740000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084800000, "open": 0.03101, "high": 0.03101, "low": 0.031, "close": 0.031, "volume": 15083.6, "quote_volume": 467.596434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084860000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 1800.0, "quote_volume": 55.8, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.8}, {"ts": 1768084920000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084980000, "open": 0.031, "high": 0.031, "low": 0.03097, "close": 0.03097, "volume": 11683.5, "quote_volume": 361.848999, "trades": 4, "taker_buy_volume": 366.8, "taker_buy_quote": 11.3708}, {"ts": 1768085040000, "open": 0.03096, "high": 0.03098, "low": 0.03096, "close": 0.03098, "volume": 24839.8, "quote_volume": 769.081576, "trades": 4, "taker_buy_volume": 2068.4, "taker_buy_quote": 64.079032}, {"ts": 1768085100000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 1557.2, "quote_volume": 48.242056, "trades": 1, "taker_buy_volume": 1557.2, "taker_buy_quote": 48.242056}, {"ts": 1768085160000, "open": 0.03095, "high": 0.03095, "low": 0.03092, "close": 0.03092, "volume": 5319.6, "quote_volume": 164.583812, "trades": 14, "taker_buy_volume": 877.3, "taker_buy_quote": 27.126116}, {"ts": 1768085220000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085280000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 11713.0, "quote_volume": 361.9317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085340000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 2242.1, "quote_volume": 69.236048, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 61.76}, {"ts": 1768085400000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 1800.0, "quote_volume": 55.566, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.566}, {"ts": 1768085460000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085520000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 58302.0, "quote_volume": 1796.86999, "trades": 7, "taker_buy_volume": 848.6, "taker_buy_quote": 26.153852}, {"ts": 1768085580000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 1106.8, "quote_volume": 34.078372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085640000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 1725.1, "quote_volume": 53.098578, "trades": 1, "taker_buy_volume": 1725.1, "taker_buy_quote": 53.098578}, {"ts": 1768085700000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 1656.5, "quote_volume": 50.98707, "trades": 1, "taker_buy_volume": 1656.5, "taker_buy_quote": 50.98707}, {"ts": 1768085760000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085820000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085880000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 1463.4, "quote_volume": 44.99955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085940000, "open": 0.03074, "high": 0.03074, "low": 0.03066, "close": 0.0307, "volume": 67676.2, "quote_volume": 2077.402604, "trades": 40, "taker_buy_volume": 35967.3, "taker_buy_quote": 1104.182563}, {"ts": 1768086000000, "open": 0.03066, "high": 0.03066, "low": 0.03064, "close": 0.03065, "volume": 8075.3, "quote_volume": 247.5606, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086060000, "open": 0.03065, "high": 0.03065, "low": 0.03064, "close": 0.03065, "volume": 21520.6, "quote_volume": 659.49819, "trades": 4, "taker_buy_volume": 21520.6, "taker_buy_quote": 659.49819}, {"ts": 1768086120000, "open": 0.03065, "high": 0.03071, "low": 0.03065, "close": 0.03069, "volume": 149820.3, "quote_volume": 4597.571004, "trades": 38, "taker_buy_volume": 148478.9, "taker_buy_quote": 4556.403438}, {"ts": 1768086180000, "open": 0.03074, "high": 0.03076, "low": 0.03072, "close": 0.03076, "volume": 7291.5, "quote_volume": 224.05054, "trades": 4, "taker_buy_volume": 2291.5, "taker_buy_quote": 70.45054}, {"ts": 1768086240000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 440.4, "quote_volume": 13.529088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086300000, "open": 0.03071, "high": 0.03071, "low": 0.03069, "close": 0.03071, "volume": 28336.9, "quote_volume": 869.823695, "trades": 11, "taker_buy_volume": 3150.9, "taker_buy_quote": 96.764139}, {"ts": 1768086360000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086420000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 7470.6, "quote_volume": 229.198008, "trades": 7, "taker_buy_volume": 7156.6, "taker_buy_quote": 219.564488}, {"ts": 1768086480000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 1800.0, "quote_volume": 55.242, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.242}, {"ts": 1768086540000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 2000.0, "quote_volume": 61.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 61.4}, {"ts": 1768086600000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086660000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 1649.0, "quote_volume": 50.55834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086720000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086780000, "open": 0.03064, "high": 0.03064, "low": 0.03063, "close": 0.03063, "volume": 7269.2, "quote_volume": 222.723394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086840000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086900000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 3534.4, "quote_volume": 108.32936, "trades": 2, "taker_buy_volume": 3534.4, "taker_buy_quote": 108.32936}, {"ts": 1768086960000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 21272.2, "quote_volume": 652.187673, "trades": 5, "taker_buy_volume": 21272.2, "taker_buy_quote": 652.187673}, {"ts": 1768087020000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 1370.7, "quote_volume": 41.998248, "trades": 1, "taker_buy_volume": 1370.7, "taker_buy_quote": 41.998248}, {"ts": 1768087080000, "open": 0.03061, "high": 0.03062, "low": 0.03059, "close": 0.03059, "volume": 25273.2, "quote_volume": 773.401315, "trades": 20, "taker_buy_volume": 1193.6, "taker_buy_quote": 36.54103}, {"ts": 1768087140000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 2078.0, "quote_volume": 63.62836, "trades": 2, "taker_buy_volume": 2078.0, "taker_buy_quote": 63.62836}, {"ts": 1768087200000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087260000, "open": 0.03062, "high": 0.03062, "low": 0.0306, "close": 0.0306, "volume": 555.3, "quote_volume": 16.997895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087320000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 3746.7, "quote_volume": 114.686487, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 114.686487}, {"ts": 1768087380000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 492.0, "quote_volume": 15.07488, "trades": 1, "taker_buy_volume": 492.0, "taker_buy_quote": 15.07488}, {"ts": 1768087440000, "open": 0.03063, "high": 0.03065, "low": 0.03063, "close": 0.03065, "volume": 87303.9, "quote_volume": 2674.942595, "trades": 26, "taker_buy_volume": 87303.9, "taker_buy_quote": 2674.942595}, {"ts": 1768087500000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087560000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 866.2, "quote_volume": 26.566354, "trades": 1, "taker_buy_volume": 866.2, "taker_buy_quote": 26.566354}, {"ts": 1768087620000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 1107.0, "quote_volume": 33.97383, "trades": 2, "taker_buy_volume": 1107.0, "taker_buy_quote": 33.97383}, {"ts": 1768087680000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 1805.2, "quote_volume": 55.401588, "trades": 3, "taker_buy_volume": 1805.2, "taker_buy_quote": 55.401588}, {"ts": 1768087740000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 1096.1, "quote_volume": 33.680181, "trades": 3, "taker_buy_volume": 1096.1, "taker_buy_quote": 33.680181}, {"ts": 1768087800000, "open": 0.03072, "high": 0.03072, "low": 0.0307, "close": 0.0307, "volume": 796.9, "quote_volume": 24.470278, "trades": 3, "taker_buy_volume": 796.9, "taker_buy_quote": 24.470278}, {"ts": 1768087860000, "open": 0.0307, "high": 0.03073, "low": 0.0307, "close": 0.03073, "volume": 948.1, "quote_volume": 29.122647, "trades": 3, "taker_buy_volume": 948.1, "taker_buy_quote": 29.122647}, {"ts": 1768087920000, "open": 0.03072, "high": 0.03073, "low": 0.03072, "close": 0.03073, "volume": 656.6, "quote_volume": 20.174799, "trades": 2, "taker_buy_volume": 656.6, "taker_buy_quote": 20.174799}, {"ts": 1768087980000, "open": 0.03073, "high": 0.03073, "low": 0.0307, "close": 0.03073, "volume": 918.1, "quote_volume": 28.201945, "trades": 3, "taker_buy_volume": 542.5, "taker_buy_quote": 16.671025}, {"ts": 1768088040000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 670.8, "quote_volume": 20.613684, "trades": 2, "taker_buy_volume": 670.8, "taker_buy_quote": 20.613684}, {"ts": 1768088100000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 338.1, "quote_volume": 10.383051, "trades": 1, "taker_buy_volume": 338.1, "taker_buy_quote": 10.383051}, {"ts": 1768088160000, "open": 0.0307, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 649.8, "quote_volume": 19.952781, "trades": 2, "taker_buy_volume": 649.8, "taker_buy_quote": 19.952781}, {"ts": 1768088220000, "open": 0.03066, "high": 0.03066, "low": 0.03065, "close": 0.03065, "volume": 11392.9, "quote_volume": 349.195609, "trades": 4, "taker_buy_volume": 1060.2, "taker_buy_quote": 32.498354}, {"ts": 1768088280000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 423.7, "quote_volume": 13.00759, "trades": 1, "taker_buy_volume": 423.7, "taker_buy_quote": 13.00759}, {"ts": 1768088340000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 695.1, "quote_volume": 21.33957, "trades": 2, "taker_buy_volume": 695.1, "taker_buy_quote": 21.33957}, {"ts": 1768088400000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 751.2, "quote_volume": 23.06184, "trades": 2, "taker_buy_volume": 751.2, "taker_buy_quote": 23.06184}, {"ts": 1768088460000, "open": 0.0307, "high": 0.03074, "low": 0.0307, "close": 0.03074, "volume": 1096.1, "quote_volume": 33.66561, "trades": 3, "taker_buy_volume": 1096.1, "taker_buy_quote": 33.66561}, {"ts": 1768088520000, "open": 0.03074, "high": 0.03075, "low": 0.03074, "close": 0.03075, "volume": 516.2, "quote_volume": 15.870567, "trades": 2, "taker_buy_volume": 516.2, "taker_buy_quote": 15.870567}, {"ts": 1768088580000, "open": 0.03075, "high": 0.03075, "low": 0.03071, "close": 0.03071, "volume": 947.1, "quote_volume": 29.109529, "trades": 3, "taker_buy_volume": 602.2, "taker_buy_quote": 18.51765}, {"ts": 1768088640000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 393.6, "quote_volume": 12.1032, "trades": 1, "taker_buy_volume": 393.6, "taker_buy_quote": 12.1032}, {"ts": 1768088700000, "open": 0.03074, "high": 0.03075, "low": 0.03074, "close": 0.03075, "volume": 650.0, "quote_volume": 19.98311, "trades": 3, "taker_buy_volume": 650.0, "taker_buy_quote": 19.98311}, {"ts": 1768088760000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 395.6, "quote_volume": 12.176568, "trades": 1, "taker_buy_volume": 395.6, "taker_buy_quote": 12.176568}, {"ts": 1768088820000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 641.7, "quote_volume": 19.757943, "trades": 2, "taker_buy_volume": 641.7, "taker_buy_quote": 19.757943}, {"ts": 1768088880000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 785.2, "quote_volume": 24.168456, "trades": 3, "taker_buy_volume": 785.2, "taker_buy_quote": 24.168456}, {"ts": 1768088940000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 576.8, "quote_volume": 17.753904, "trades": 2, "taker_buy_volume": 576.8, "taker_buy_quote": 17.753904}, {"ts": 1768089000000, "open": 0.03075, "high": 0.03079, "low": 0.03075, "close": 0.03079, "volume": 710.9, "quote_volume": 21.878011, "trades": 3, "taker_buy_volume": 527.7, "taker_buy_quote": 16.244611}, {"ts": 1768089060000, "open": 0.03079, "high": 0.0308, "low": 0.03079, "close": 0.0308, "volume": 330.2, "quote_volume": 10.167514, "trades": 2, "taker_buy_volume": 330.2, "taker_buy_quote": 10.167514}, {"ts": 1768089120000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 502.5, "quote_volume": 15.46695, "trades": 2, "taker_buy_volume": 502.5, "taker_buy_quote": 15.46695}, {"ts": 1768089180000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 504.5, "quote_volume": 15.52851, "trades": 2, "taker_buy_volume": 504.5, "taker_buy_quote": 15.52851}, {"ts": 1768089240000, "open": 0.03077, "high": 0.03077, "low": 0.03076, "close": 0.03076, "volume": 511.2, "quote_volume": 15.726976, "trades": 2, "taker_buy_volume": 511.2, "taker_buy_quote": 15.726976}, {"ts": 1768089300000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 276.7, "quote_volume": 8.511292, "trades": 1, "taker_buy_volume": 276.7, "taker_buy_quote": 8.511292}, {"ts": 1768089360000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 292.0, "quote_volume": 8.97608, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 8.97608}, {"ts": 1768089420000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 269.2, "quote_volume": 8.2779, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 8.2779}, {"ts": 1768089480000, "open": 0.03072, "high": 0.03075, "low": 0.03072, "close": 0.03075, "volume": 1842.8, "quote_volume": 56.619438, "trades": 3, "taker_buy_volume": 287.4, "taker_buy_quote": 8.83755}, {"ts": 1768089540000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 4000.0, "quote_volume": 122.92, "trades": 3, "taker_buy_volume": 4000.0, "taker_buy_quote": 122.92}, {"ts": 1768089600000, "open": 0.03073, "high": 0.03074, "low": 0.03071, "close": 0.03072, "volume": 36090.0, "quote_volume": 1108.762703, "trades": 12, "taker_buy_volume": 2313.7, "taker_buy_quote": 71.098389}, {"ts": 1768089660000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 290.0, "quote_volume": 8.9146, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 8.9146}, {"ts": 1768089720000, "open": 0.03074, "high": 0.03075, "low": 0.03073, "close": 0.03075, "volume": 46279.5, "quote_volume": 1422.899747, "trades": 31, "taker_buy_volume": 46279.5, "taker_buy_quote": 1422.899747}, {"ts": 1768089780000, "open": 0.03076, "high": 0.03077, "low": 0.03076, "close": 0.03077, "volume": 881.5, "quote_volume": 27.121097, "trades": 3, "taker_buy_volume": 881.5, "taker_buy_quote": 27.121097}, {"ts": 1768089840000, "open": 0.03075, "high": 0.03075, "low": 0.03072, "close": 0.03074, "volume": 1175.2, "quote_volume": 36.121119, "trades": 4, "taker_buy_volume": 728.8, "taker_buy_quote": 22.407711}, {"ts": 1768089900000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 529.2, "quote_volume": 16.278192, "trades": 2, "taker_buy_volume": 529.2, "taker_buy_quote": 16.278192}, {"ts": 1768089960000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 397.4, "quote_volume": 12.216076, "trades": 1, "taker_buy_volume": 397.4, "taker_buy_quote": 12.216076}, {"ts": 1768090020000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 544.4, "quote_volume": 16.723968, "trades": 2, "taker_buy_volume": 544.4, "taker_buy_quote": 16.723968}, {"ts": 1768090080000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 563.4, "quote_volume": 17.313282, "trades": 2, "taker_buy_volume": 563.4, "taker_buy_quote": 17.313282}, {"ts": 1768090140000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 519.1, "quote_volume": 15.957134, "trades": 2, "taker_buy_volume": 519.1, "taker_buy_quote": 15.957134}, {"ts": 1768090200000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 694.7, "quote_volume": 21.343637, "trades": 3, "taker_buy_volume": 694.7, "taker_buy_quote": 21.343637}, {"ts": 1768090260000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 210.0, "quote_volume": 6.4512, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 6.4512}, {"ts": 1768090320000, "open": 0.0307, "high": 0.0307, "low": 0.03068, "close": 0.03069, "volume": 733.2, "quote_volume": 22.501593, "trades": 4, "taker_buy_volume": 488.9, "taker_buy_quote": 15.006469}, {"ts": 1768090380000, "open": 0.03071, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 2853.6, "quote_volume": 87.63164, "trades": 3, "taker_buy_volume": 2853.6, "taker_buy_quote": 87.63164}, {"ts": 1768090440000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 844.1, "quote_volume": 25.939193, "trades": 3, "taker_buy_volume": 844.1, "taker_buy_quote": 25.939193}, {"ts": 1768090500000, "open": 0.03074, "high": 0.03075, "low": 0.03074, "close": 0.03075, "volume": 714.1, "quote_volume": 21.956186, "trades": 3, "taker_buy_volume": 714.1, "taker_buy_quote": 21.956186}, {"ts": 1768090560000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 2484.6, "quote_volume": 76.376604, "trades": 3, "taker_buy_volume": 2484.6, "taker_buy_quote": 76.376604}, {"ts": 1768090620000, "open": 0.03074, "high": 0.03074, "low": 0.03072, "close": 0.03072, "volume": 689.4, "quote_volume": 21.187718, "trades": 3, "taker_buy_volume": 689.4, "taker_buy_quote": 21.187718}, {"ts": 1768090680000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 229.1, "quote_volume": 7.035661, "trades": 1, "taker_buy_volume": 229.1, "taker_buy_quote": 7.035661}, {"ts": 1768090740000, "open": 0.03071, "high": 0.03072, "low": 0.03067, "close": 0.03067, "volume": 956.2, "quote_volume": 29.352699, "trades": 4, "taker_buy_volume": 527.0, "taker_buy_quote": 16.186692}, {"ts": 1768090800000, "open": 0.03067, "high": 0.03069, "low": 0.03067, "close": 0.03069, "volume": 782.5, "quote_volume": 24.008851, "trades": 4, "taker_buy_volume": 478.8, "taker_buy_quote": 14.694372}, {"ts": 1768090860000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 506.0, "quote_volume": 15.5342, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 15.5342}, {"ts": 1768090920000, "open": 0.0307, "high": 0.0307, "low": 0.03067, "close": 0.0307, "volume": 6528.0, "quote_volume": 200.2596, "trades": 9, "taker_buy_volume": 3528.0, "taker_buy_quote": 108.2496}, {"ts": 1768090980000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 506.9, "quote_volume": 15.556761, "trades": 2, "taker_buy_volume": 506.9, "taker_buy_quote": 15.556761}, {"ts": 1768091040000, "open": 0.0307, "high": 0.03074, "low": 0.0307, "close": 0.03074, "volume": 757.8, "quote_volume": 23.275816, "trades": 3, "taker_buy_volume": 757.8, "taker_buy_quote": 23.275816}, {"ts": 1768091100000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 2993.7, "quote_volume": 91.996401, "trades": 2, "taker_buy_volume": 2993.7, "taker_buy_quote": 91.996401}, {"ts": 1768091160000, "open": 0.03073, "high": 0.03074, "low": 0.03073, "close": 0.03074, "volume": 739.5, "quote_volume": 22.727498, "trades": 3, "taker_buy_volume": 739.5, "taker_buy_quote": 22.727498}, {"ts": 1768091220000, "open": 0.03073, "high": 0.03075, "low": 0.03073, "close": 0.03075, "volume": 2254.1, "quote_volume": 69.273575, "trades": 2, "taker_buy_volume": 2254.1, "taker_buy_quote": 69.273575}, {"ts": 1768091280000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 540.3, "quote_volume": 16.619628, "trades": 2, "taker_buy_volume": 540.3, "taker_buy_quote": 16.619628}, {"ts": 1768091340000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03075, "volume": 679.0, "quote_volume": 20.883906, "trades": 3, "taker_buy_volume": 679.0, "taker_buy_quote": 20.883906}, {"ts": 1768091400000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 273.6, "quote_volume": 8.4132, "trades": 1, "taker_buy_volume": 273.6, "taker_buy_quote": 8.4132}, {"ts": 1768091460000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 522.4, "quote_volume": 16.0638, "trades": 2, "taker_buy_volume": 522.4, "taker_buy_quote": 16.0638}, {"ts": 1768091520000, "open": 0.03075, "high": 0.03075, "low": 0.03074, "close": 0.03074, "volume": 542.9, "quote_volume": 16.691597, "trades": 2, "taker_buy_volume": 542.9, "taker_buy_quote": 16.691597}, {"ts": 1768091580000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 282.7, "quote_volume": 8.681717, "trades": 1, "taker_buy_volume": 282.7, "taker_buy_quote": 8.681717}, {"ts": 1768091640000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 240.3, "quote_volume": 7.379613, "trades": 1, "taker_buy_volume": 240.3, "taker_buy_quote": 7.379613}, {"ts": 1768091700000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 502.9, "quote_volume": 15.444059, "trades": 2, "taker_buy_volume": 502.9, "taker_buy_quote": 15.444059}, {"ts": 1768091760000, "open": 0.03066, "high": 0.03068, "low": 0.03066, "close": 0.03068, "volume": 7056.4, "quote_volume": 216.354838, "trades": 3, "taker_buy_volume": 280.7, "taker_buy_quote": 8.611876}, {"ts": 1768091820000, "open": 0.03065, "high": 0.03065, "low": 0.03062, "close": 0.03062, "volume": 23459.6, "quote_volume": 718.387624, "trades": 6, "taker_buy_volume": 482.2, "taker_buy_quote": 14.77943}, {"ts": 1768091880000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 526.8, "quote_volume": 16.135884, "trades": 3, "taker_buy_volume": 526.8, "taker_buy_quote": 16.135884}, {"ts": 1768091940000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 2514.8, "quote_volume": 76.978028, "trades": 3, "taker_buy_volume": 2514.8, "taker_buy_quote": 76.978028}, {"ts": 1768092000000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 707.9, "quote_volume": 21.668819, "trades": 3, "taker_buy_volume": 707.9, "taker_buy_quote": 21.668819}, {"ts": 1768092060000, "open": 0.03061, "high": 0.03061, "low": 0.03058, "close": 0.03058, "volume": 2430.6, "quote_volume": 74.347891, "trades": 3, "taker_buy_volume": 302.5, "taker_buy_quote": 9.259525}, {"ts": 1768092120000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 540.4, "quote_volume": 16.530836, "trades": 2, "taker_buy_volume": 540.4, "taker_buy_quote": 16.530836}, {"ts": 1768092180000, "open": 0.0306, "high": 0.0306, "low": 0.03058, "close": 0.03058, "volume": 886.5, "quote_volume": 27.120664, "trades": 3, "taker_buy_volume": 574.7, "taker_buy_quote": 17.58582}, {"ts": 1768092240000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 242.3, "quote_volume": 7.41438, "trades": 1, "taker_buy_volume": 242.3, "taker_buy_quote": 7.41438}, {"ts": 1768092300000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 6429.7, "quote_volume": 196.684523, "trades": 10, "taker_buy_volume": 6429.7, "taker_buy_quote": 196.684523}, {"ts": 1768092360000, "open": 0.03058, "high": 0.03063, "low": 0.03058, "close": 0.03063, "volume": 15597.5, "quote_volume": 477.211917, "trades": 9, "taker_buy_volume": 4024.6, "taker_buy_quote": 123.181177}, {"ts": 1768092420000, "open": 0.03064, "high": 0.03068, "low": 0.03064, "close": 0.03068, "volume": 6966.4, "quote_volume": 213.57245, "trades": 5, "taker_buy_volume": 6966.4, "taker_buy_quote": 213.57245}, {"ts": 1768092480000, "open": 0.0307, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 3501.6, "quote_volume": 107.501564, "trades": 9, "taker_buy_volume": 3501.6, "taker_buy_quote": 107.501564}, {"ts": 1768092540000, "open": 0.03072, "high": 0.03073, "low": 0.03066, "close": 0.0307, "volume": 188070.5, "quote_volume": 5774.423377, "trades": 50, "taker_buy_volume": 71535.4, "taker_buy_quote": 2198.034967}, {"ts": 1768092600000, "open": 0.03071, "high": 0.03074, "low": 0.03071, "close": 0.03074, "volume": 20099.2, "quote_volume": 617.272787, "trades": 4, "taker_buy_volume": 20099.2, "taker_buy_quote": 617.272787}, {"ts": 1768092660000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 1268.6, "quote_volume": 39.00945, "trades": 2, "taker_buy_volume": 1268.6, "taker_buy_quote": 39.00945}, {"ts": 1768092720000, "open": 0.03073, "high": 0.03075, "low": 0.0307, "close": 0.03075, "volume": 3560.4, "quote_volume": 109.384406, "trades": 11, "taker_buy_volume": 2340.1, "taker_buy_quote": 71.904115}, {"ts": 1768092780000, "open": 0.03075, "high": 0.03078, "low": 0.03074, "close": 0.03078, "volume": 3960.8, "quote_volume": 121.819809, "trades": 10, "taker_buy_volume": 2226.4, "taker_buy_quote": 68.504353}, {"ts": 1768092840000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 433.6, "quote_volume": 13.341872, "trades": 1, "taker_buy_volume": 433.6, "taker_buy_quote": 13.341872}, {"ts": 1768092900000, "open": 0.03077, "high": 0.03078, "low": 0.03077, "close": 0.03078, "volume": 1048.8, "quote_volume": 32.277815, "trades": 3, "taker_buy_volume": 1048.8, "taker_buy_quote": 32.277815}, {"ts": 1768092960000, "open": 0.03079, "high": 0.0308, "low": 0.03079, "close": 0.0308, "volume": 1928.2, "quote_volume": 59.377492, "trades": 5, "taker_buy_volume": 1928.2, "taker_buy_quote": 59.377492}, {"ts": 1768093020000, "open": 0.0308, "high": 0.03081, "low": 0.03075, "close": 0.03076, "volume": 15460.7, "quote_volume": 476.159206, "trades": 10, "taker_buy_volume": 14729.5, "taker_buy_quote": 453.672369}, {"ts": 1768093080000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 772.5, "quote_volume": 23.74665, "trades": 2, "taker_buy_volume": 772.5, "taker_buy_quote": 23.74665}, {"ts": 1768093140000, "open": 0.0307, "high": 0.03073, "low": 0.0307, "close": 0.03073, "volume": 7082.3, "quote_volume": 217.439222, "trades": 5, "taker_buy_volume": 420.4, "taker_buy_quote": 12.918892}, {"ts": 1768093200000, "open": 0.03073, "high": 0.03073, "low": 0.03069, "close": 0.0307, "volume": 2298.1, "quote_volume": 70.566637, "trades": 6, "taker_buy_volume": 1069.6, "taker_buy_quote": 32.856571}, {"ts": 1768093260000, "open": 0.03071, "high": 0.03071, "low": 0.03067, "close": 0.0307, "volume": 1389.2, "quote_volume": 42.632659, "trades": 5, "taker_buy_volume": 656.2, "taker_buy_quote": 20.149106}, {"ts": 1768093320000, "open": 0.03068, "high": 0.03071, "low": 0.03068, "close": 0.03071, "volume": 2310.1, "quote_volume": 70.883171, "trades": 2, "taker_buy_volume": 310.1, "taker_buy_quote": 9.523171}, {"ts": 1768093380000, "open": 0.03071, "high": 0.03073, "low": 0.03071, "close": 0.03073, "volume": 946.7, "quote_volume": 29.085639, "trades": 3, "taker_buy_volume": 946.7, "taker_buy_quote": 29.085639}, {"ts": 1768093440000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 439.7, "quote_volume": 13.511981, "trades": 2, "taker_buy_volume": 439.7, "taker_buy_quote": 13.511981}, {"ts": 1768093500000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 296.8, "quote_volume": 9.120664, "trades": 1, "taker_buy_volume": 296.8, "taker_buy_quote": 9.120664}, {"ts": 1768093560000, "open": 0.03073, "high": 0.03073, "low": 0.0307, "close": 0.0307, "volume": 1050.8, "quote_volume": 32.283758, "trades": 4, "taker_buy_volume": 806.6, "taker_buy_quote": 24.786818}, {"ts": 1768093620000, "open": 0.03069, "high": 0.03073, "low": 0.03069, "close": 0.03073, "volume": 50789.7, "quote_volume": 1560.11049, "trades": 14, "taker_buy_volume": 50301.3, "taker_buy_quote": 1545.121494}, {"ts": 1768093680000, "open": 0.03073, "high": 0.03076, "low": 0.03073, "close": 0.03076, "volume": 1714.1, "quote_volume": 52.697777, "trades": 4, "taker_buy_volume": 782.8, "taker_buy_quote": 24.078928}, {"ts": 1768093740000, "open": 0.0307, "high": 0.03072, "low": 0.03068, "close": 0.03072, "volume": 6034.3, "quote_volume": 185.173697, "trades": 8, "taker_buy_volume": 790.1, "taker_buy_quote": 24.271872}, {"ts": 1768093800000, "open": 0.03072, "high": 0.03072, "low": 0.03067, "close": 0.03067, "volume": 2911.0, "quote_volume": 89.336843, "trades": 6, "taker_buy_volume": 963.2, "taker_buy_quote": 29.583226}, {"ts": 1768093860000, "open": 0.03069, "high": 0.03069, "low": 0.03065, "close": 0.03066, "volume": 2872.2, "quote_volume": 88.068093, "trades": 7, "taker_buy_volume": 969.1, "taker_buy_quote": 29.726718}, {"ts": 1768093920000, "open": 0.03066, "high": 0.03067, "low": 0.03066, "close": 0.03067, "volume": 624.3, "quote_volume": 19.145628, "trades": 3, "taker_buy_volume": 624.3, "taker_buy_quote": 19.145628}, {"ts": 1768093980000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 920.5, "quote_volume": 28.24094, "trades": 3, "taker_buy_volume": 920.5, "taker_buy_quote": 28.24094}, {"ts": 1768094040000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 666.4, "quote_volume": 20.445152, "trades": 2, "taker_buy_volume": 666.4, "taker_buy_quote": 20.445152}, {"ts": 1768094100000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 547.5, "quote_volume": 16.802775, "trades": 2, "taker_buy_volume": 547.5, "taker_buy_quote": 16.802775}, {"ts": 1768094160000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 550.1, "quote_volume": 16.882569, "trades": 2, "taker_buy_volume": 550.1, "taker_buy_quote": 16.882569}, {"ts": 1768094220000, "open": 0.03068, "high": 0.03068, "low": 0.03067, "close": 0.03068, "volume": 10547.1, "quote_volume": 323.486989, "trades": 3, "taker_buy_volume": 10547.1, "taker_buy_quote": 323.486989}, {"ts": 1768094280000, "open": 0.03067, "high": 0.03067, "low": 0.03065, "close": 0.03065, "volume": 2252.5, "quote_volume": 69.05282, "trades": 4, "taker_buy_volume": 562.5, "taker_buy_quote": 17.251875}, {"ts": 1768094340000, "open": 0.03068, "high": 0.03068, "low": 0.03065, "close": 0.03068, "volume": 1289.7, "quote_volume": 39.550494, "trades": 4, "taker_buy_volume": 706.3, "taker_buy_quote": 21.669284}, {"ts": 1768094400000, "open": 0.03068, "high": 0.03068, "low": 0.03065, "close": 0.03065, "volume": 508.2, "quote_volume": 15.584778, "trades": 3, "taker_buy_volume": 281.6, "taker_buy_quote": 8.639488}, {"ts": 1768094460000, "open": 0.03068, "high": 0.0307, "low": 0.03068, "close": 0.0307, "volume": 456.4, "quote_volume": 14.007002, "trades": 2, "taker_buy_volume": 456.4, "taker_buy_quote": 14.007002}, {"ts": 1768094520000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 484.7, "quote_volume": 14.885137, "trades": 2, "taker_buy_volume": 484.7, "taker_buy_quote": 14.885137}, {"ts": 1768094580000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 490.6, "quote_volume": 15.056514, "trades": 2, "taker_buy_volume": 490.6, "taker_buy_quote": 15.056514}, {"ts": 1768094640000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 256.5, "quote_volume": 7.86942, "trades": 1, "taker_buy_volume": 256.5, "taker_buy_quote": 7.86942}, {"ts": 1768094700000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 26310.6, "quote_volume": 806.41989, "trades": 3, "taker_buy_volume": 26310.6, "taker_buy_quote": 806.41989}, {"ts": 1768094760000, "open": 0.0307, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 718.1, "quote_volume": 22.050835, "trades": 3, "taker_buy_volume": 718.1, "taker_buy_quote": 22.050835}, {"ts": 1768094820000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 283.0, "quote_volume": 8.69093, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 8.69093}, {"ts": 1768094880000, "open": 0.03071, "high": 0.03071, "low": 0.03065, "close": 0.03066, "volume": 14377.1, "quote_volume": 440.949981, "trades": 14, "taker_buy_volume": 1167.9, "taker_buy_quote": 35.835459}, {"ts": 1768094940000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 778.3, "quote_volume": 23.878244, "trades": 3, "taker_buy_volume": 778.3, "taker_buy_quote": 23.878244}, {"ts": 1768095000000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 255.9, "quote_volume": 7.848453, "trades": 1, "taker_buy_volume": 255.9, "taker_buy_quote": 7.848453}, {"ts": 1768095060000, "open": 0.03065, "high": 0.03066, "low": 0.03062, "close": 0.03066, "volume": 2305.4, "quote_volume": 70.631928, "trades": 8, "taker_buy_volume": 525.5, "taker_buy_quote": 16.11183}, {"ts": 1768095120000, "open": 0.03066, "high": 0.03066, "low": 0.03065, "close": 0.03065, "volume": 471.3, "quote_volume": 14.447708, "trades": 2, "taker_buy_volume": 471.3, "taker_buy_quote": 14.447708}, {"ts": 1768095180000, "open": 0.03064, "high": 0.03064, "low": 0.03061, "close": 0.03061, "volume": 2528.8, "quote_volume": 77.468848, "trades": 5, "taker_buy_volume": 2076.0, "taker_buy_quote": 63.60864}, {"ts": 1768095240000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 524.1, "quote_volume": 16.058424, "trades": 2, "taker_buy_volume": 524.1, "taker_buy_quote": 16.058424}, {"ts": 1768095300000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 498.4, "quote_volume": 15.280944, "trades": 2, "taker_buy_volume": 498.4, "taker_buy_quote": 15.280944}, {"ts": 1768095360000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 559.6, "quote_volume": 17.146144, "trades": 2, "taker_buy_volume": 559.6, "taker_buy_quote": 17.146144}, {"ts": 1768095420000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 209.2, "quote_volume": 6.409888, "trades": 1, "taker_buy_volume": 209.2, "taker_buy_quote": 6.409888}, {"ts": 1768095480000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 506.5, "quote_volume": 15.52929, "trades": 2, "taker_buy_volume": 506.5, "taker_buy_quote": 15.52929}, {"ts": 1768095540000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 237.7, "quote_volume": 7.292636, "trades": 1, "taker_buy_volume": 237.7, "taker_buy_quote": 7.292636}, {"ts": 1768095600000, "open": 0.03068, "high": 0.03072, "low": 0.03068, "close": 0.03072, "volume": 1987.7, "quote_volume": 60.99314, "trades": 2, "taker_buy_volume": 262.6, "taker_buy_quote": 8.067072}, {"ts": 1768095660000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 2819.5, "quote_volume": 86.699625, "trades": 2, "taker_buy_volume": 2819.5, "taker_buy_quote": 86.699625}, {"ts": 1768095720000, "open": 0.03077, "high": 0.03078, "low": 0.03077, "close": 0.03078, "volume": 1584.7, "quote_volume": 48.770134, "trades": 8, "taker_buy_volume": 1584.7, "taker_buy_quote": 48.770134}, {"ts": 1768095780000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 236.4, "quote_volume": 7.285848, "trades": 1, "taker_buy_volume": 236.4, "taker_buy_quote": 7.285848}, {"ts": 1768095840000, "open": 0.0308, "high": 0.03082, "low": 0.0308, "close": 0.0308, "volume": 14290.7, "quote_volume": 440.158044, "trades": 4, "taker_buy_volume": 482.7, "taker_buy_quote": 14.871644}, {"ts": 1768095900000, "open": 0.03081, "high": 0.03081, "low": 0.03077, "close": 0.03077, "volume": 13861.0, "quote_volume": 426.632442, "trades": 11, "taker_buy_volume": 686.5, "taker_buy_quote": 21.143249}, {"ts": 1768095960000, "open": 0.03078, "high": 0.0308, "low": 0.03078, "close": 0.0308, "volume": 484.3, "quote_volume": 14.911478, "trades": 2, "taker_buy_volume": 484.3, "taker_buy_quote": 14.911478}, {"ts": 1768096020000, "open": 0.0308, "high": 0.0308, "low": 0.03076, "close": 0.03076, "volume": 666.7, "quote_volume": 20.516604, "trades": 4, "taker_buy_volume": 222.8, "taker_buy_quote": 6.86224}, {"ts": 1768096080000, "open": 0.0308, "high": 0.0308, "low": 0.03079, "close": 0.03079, "volume": 3754.7, "quote_volume": 115.612293, "trades": 4, "taker_buy_volume": 3754.7, "taker_buy_quote": 115.612293}, {"ts": 1768096140000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 4487.1, "quote_volume": 138.068067, "trades": 4, "taker_buy_volume": 4487.1, "taker_buy_quote": 138.068067}, {"ts": 1768096200000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 509.2, "quote_volume": 15.673176, "trades": 2, "taker_buy_volume": 509.2, "taker_buy_quote": 15.673176}, {"ts": 1768096260000, "open": 0.03078, "high": 0.03078, "low": 0.03074, "close": 0.03074, "volume": 9171.8, "quote_volume": 282.002446, "trades": 8, "taker_buy_volume": 653.2, "taker_buy_quote": 20.105496}, {"ts": 1768096320000, "open": 0.03078, "high": 0.03078, "low": 0.03077, "close": 0.03077, "volume": 445.6, "quote_volume": 13.71339, "trades": 2, "taker_buy_volume": 445.6, "taker_buy_quote": 13.71339}, {"ts": 1768096380000, "open": 0.03076, "high": 0.03076, "low": 0.03073, "close": 0.03073, "volume": 981.5, "quote_volume": 30.177119, "trades": 4, "taker_buy_volume": 520.8, "taker_buy_quote": 16.019808}, {"ts": 1768096440000, "open": 0.03076, "high": 0.03076, "low": 0.03073, "close": 0.03073, "volume": 2377.8, "quote_volume": 73.087128, "trades": 6, "taker_buy_volume": 804.7, "taker_buy_quote": 24.745765}, {"ts": 1768096500000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 509.8, "quote_volume": 15.681448, "trades": 2, "taker_buy_volume": 509.8, "taker_buy_quote": 15.681448}, {"ts": 1768096560000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 470.7, "quote_volume": 14.488146, "trades": 2, "taker_buy_volume": 470.7, "taker_buy_quote": 14.488146}, {"ts": 1768096620000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 425.2, "quote_volume": 13.091908, "trades": 2, "taker_buy_volume": 425.2, "taker_buy_quote": 13.091908}, {"ts": 1768096680000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 1807.4, "quote_volume": 55.649846, "trades": 3, "taker_buy_volume": 1807.4, "taker_buy_quote": 55.649846}, {"ts": 1768096740000, "open": 0.03078, "high": 0.03078, "low": 0.03074, "close": 0.03074, "volume": 2433.8, "quote_volume": 74.824364, "trades": 3, "taker_buy_volume": 233.8, "taker_buy_quote": 7.196364}, {"ts": 1768096800000, "open": 0.03075, "high": 0.03078, "low": 0.03074, "close": 0.03078, "volume": 6807.9, "quote_volume": 209.348329, "trades": 5, "taker_buy_volume": 256.8, "taker_buy_quote": 7.904304}, {"ts": 1768096860000, "open": 0.03078, "high": 0.03078, "low": 0.03076, "close": 0.03076, "volume": 481.1, "quote_volume": 14.803108, "trades": 2, "taker_buy_volume": 481.1, "taker_buy_quote": 14.803108}, {"ts": 1768096920000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 476.2, "quote_volume": 14.657436, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 14.657436}, {"ts": 1768096980000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 616.3, "quote_volume": 18.963551, "trades": 2, "taker_buy_volume": 616.3, "taker_buy_quote": 18.963551}, {"ts": 1768097040000, "open": 0.03074, "high": 0.03075, "low": 0.03073, "close": 0.03075, "volume": 1193.7, "quote_volume": 36.694083, "trades": 6, "taker_buy_volume": 462.2, "taker_buy_quote": 14.21265}, {"ts": 1768097100000, "open": 0.03075, "high": 0.03075, "low": 0.03072, "close": 0.03072, "volume": 453.6, "quote_volume": 13.94088, "trades": 2, "taker_buy_volume": 209.6, "taker_buy_quote": 6.4452}, {"ts": 1768097160000, "open": 0.03071, "high": 0.03074, "low": 0.03071, "close": 0.03074, "volume": 927.1, "quote_volume": 28.484411, "trades": 4, "taker_buy_volume": 439.0, "taker_buy_quote": 13.49486}, {"ts": 1768097220000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 461.7, "quote_volume": 14.192658, "trades": 2, "taker_buy_volume": 461.7, "taker_buy_quote": 14.192658}, {"ts": 1768097280000, "open": 0.0307, "high": 0.03074, "low": 0.0307, "close": 0.03074, "volume": 495.1, "quote_volume": 15.210738, "trades": 2, "taker_buy_volume": 279.2, "taker_buy_quote": 8.582608}, {"ts": 1768097340000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 230.9, "quote_volume": 7.107102, "trades": 1, "taker_buy_volume": 230.9, "taker_buy_quote": 7.107102}, {"ts": 1768097400000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 234.2, "quote_volume": 7.206334, "trades": 1, "taker_buy_volume": 234.2, "taker_buy_quote": 7.206334}, {"ts": 1768097460000, "open": 0.03078, "high": 0.03078, "low": 0.03077, "close": 0.03078, "volume": 40501.6, "quote_volume": 1246.3392, "trades": 6, "taker_buy_volume": 40501.6, "taker_buy_quote": 1246.3392}, {"ts": 1768097520000, "open": 0.0308, "high": 0.0308, "low": 0.03078, "close": 0.03078, "volume": 15953.3, "quote_volume": 491.0536, "trades": 4, "taker_buy_volume": 551.3, "taker_buy_quote": 16.98004}, {"ts": 1768097580000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 322.0, "quote_volume": 9.92082, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 9.92082}, {"ts": 1768097640000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 818.6, "quote_volume": 25.221066, "trades": 3, "taker_buy_volume": 818.6, "taker_buy_quote": 25.221066}, {"ts": 1768097700000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 369.1, "quote_volume": 11.375662, "trades": 1, "taker_buy_volume": 369.1, "taker_buy_quote": 11.375662}, {"ts": 1768097760000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 595.3, "quote_volume": 18.347146, "trades": 2, "taker_buy_volume": 595.3, "taker_buy_quote": 18.347146}, {"ts": 1768097820000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 504.6, "quote_volume": 15.551772, "trades": 2, "taker_buy_volume": 504.6, "taker_buy_quote": 15.551772}, {"ts": 1768097880000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 467.1, "quote_volume": 14.396022, "trades": 2, "taker_buy_volume": 467.1, "taker_buy_quote": 14.396022}, {"ts": 1768097940000, "open": 0.0308, "high": 0.0308, "low": 0.03076, "close": 0.03076, "volume": 2077.1, "quote_volume": 63.906539, "trades": 5, "taker_buy_volume": 251.8, "taker_buy_quote": 7.75544}, {"ts": 1768098000000, "open": 0.0308, "high": 0.0308, "low": 0.03076, "close": 0.03076, "volume": 527.9, "quote_volume": 16.24638, "trades": 2, "taker_buy_volume": 204.4, "taker_buy_quote": 6.29552}, {"ts": 1768098060000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 502.2, "quote_volume": 15.462738, "trades": 2, "taker_buy_volume": 502.2, "taker_buy_quote": 15.462738}, {"ts": 1768098120000, "open": 0.03078, "high": 0.03078, "low": 0.03077, "close": 0.03077, "volume": 470.6, "quote_volume": 14.482938, "trades": 2, "taker_buy_volume": 470.6, "taker_buy_quote": 14.482938}, {"ts": 1768098180000, "open": 0.03077, "high": 0.03077, "low": 0.03074, "close": 0.03074, "volume": 719.6, "quote_volume": 22.134778, "trades": 3, "taker_buy_volume": 475.8, "taker_buy_quote": 14.640366}, {"ts": 1768098240000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 237.5, "quote_volume": 7.307875, "trades": 1, "taker_buy_volume": 237.5, "taker_buy_quote": 7.307875}, {"ts": 1768098300000, "open": 0.0308, "high": 0.0308, "low": 0.03076, "close": 0.03076, "volume": 7384.6, "quote_volume": 227.15868, "trades": 3, "taker_buy_volume": 209.6, "taker_buy_quote": 6.45568}, {"ts": 1768098360000, "open": 0.03082, "high": 0.03082, "low": 0.03081, "close": 0.03081, "volume": 1141.5, "quote_volume": 35.172303, "trades": 3, "taker_buy_volume": 1141.5, "taker_buy_quote": 35.172303}, {"ts": 1768098420000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 527.0, "quote_volume": 16.24214, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 16.24214}, {"ts": 1768098480000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 281.9, "quote_volume": 8.688158, "trades": 2, "taker_buy_volume": 281.9, "taker_buy_quote": 8.688158}, {"ts": 1768098540000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 227.3, "quote_volume": 7.005386, "trades": 1, "taker_buy_volume": 227.3, "taker_buy_quote": 7.005386}, {"ts": 1768098600000, "open": 0.03078, "high": 0.0308, "low": 0.03075, "close": 0.03075, "volume": 2000.6, "quote_volume": 61.564874, "trades": 8, "taker_buy_volume": 538.8, "taker_buy_quote": 16.59504}, {"ts": 1768098660000, "open": 0.03074, "high": 0.03075, "low": 0.03073, "close": 0.03075, "volume": 3802.7, "quote_volume": 116.920833, "trades": 7, "taker_buy_volume": 3071.2, "taker_buy_quote": 94.4394}, {"ts": 1768098720000, "open": 0.03075, "high": 0.03078, "low": 0.03075, "close": 0.03078, "volume": 20770.7, "quote_volume": 638.720553, "trades": 7, "taker_buy_volume": 20770.7, "taker_buy_quote": 638.720553}, {"ts": 1768098780000, "open": 0.03078, "high": 0.03078, "low": 0.03074, "close": 0.03078, "volume": 940.5, "quote_volume": 28.92991, "trades": 3, "taker_buy_volume": 473.5, "taker_buy_quote": 14.57433}, {"ts": 1768098840000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 289.4, "quote_volume": 8.916414, "trades": 1, "taker_buy_volume": 289.4, "taker_buy_quote": 8.916414}, {"ts": 1768098900000, "open": 0.0308, "high": 0.0308, "low": 0.03078, "close": 0.03078, "volume": 683.0, "quote_volume": 21.030708, "trades": 3, "taker_buy_volume": 683.0, "taker_buy_quote": 21.030708}, {"ts": 1768098960000, "open": 0.03079, "high": 0.03079, "low": 0.03078, "close": 0.03078, "volume": 410.5, "quote_volume": 12.637301, "trades": 2, "taker_buy_volume": 410.5, "taker_buy_quote": 12.637301}, {"ts": 1768099020000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 292.1, "quote_volume": 8.990838, "trades": 1, "taker_buy_volume": 292.1, "taker_buy_quote": 8.990838}, {"ts": 1768099080000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 259.3, "quote_volume": 7.978661, "trades": 1, "taker_buy_volume": 259.3, "taker_buy_quote": 7.978661}, {"ts": 1768099140000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 286.9, "quote_volume": 8.827913, "trades": 1, "taker_buy_volume": 286.9, "taker_buy_quote": 8.827913}, {"ts": 1768099200000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 244.1, "quote_volume": 7.515839, "trades": 1, "taker_buy_volume": 244.1, "taker_buy_quote": 7.515839}, {"ts": 1768099260000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 236.8, "quote_volume": 7.291072, "trades": 1, "taker_buy_volume": 236.8, "taker_buy_quote": 7.291072}, {"ts": 1768099320000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 229.2, "quote_volume": 7.057068, "trades": 1, "taker_buy_volume": 229.2, "taker_buy_quote": 7.057068}, {"ts": 1768099380000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 205.3, "quote_volume": 6.319134, "trades": 1, "taker_buy_volume": 205.3, "taker_buy_quote": 6.319134}, {"ts": 1768099440000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 9737.5, "quote_volume": 299.622875, "trades": 2, "taker_buy_volume": 9737.5, "taker_buy_quote": 299.622875}, {"ts": 1768099500000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 227.1, "quote_volume": 6.992409, "trades": 1, "taker_buy_volume": 227.1, "taker_buy_quote": 6.992409}, {"ts": 1768099560000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 456.5, "quote_volume": 14.055635, "trades": 2, "taker_buy_volume": 456.5, "taker_buy_quote": 14.055635}, {"ts": 1768099620000, "open": 0.0308, "high": 0.0308, "low": 0.03077, "close": 0.03077, "volume": 395.9, "quote_volume": 12.188437, "trades": 2, "taker_buy_volume": 219.8, "taker_buy_quote": 6.76984}, {"ts": 1768099680000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 530.2, "quote_volume": 16.33016, "trades": 2, "taker_buy_volume": 530.2, "taker_buy_quote": 16.33016}, {"ts": 1768099740000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 201.3, "quote_volume": 6.202053, "trades": 1, "taker_buy_volume": 201.3, "taker_buy_quote": 6.202053}, {"ts": 1768099800000, "open": 0.03079, "high": 0.03079, "low": 0.03078, "close": 0.03078, "volume": 571.7, "quote_volume": 17.599036, "trades": 2, "taker_buy_volume": 571.7, "taker_buy_quote": 17.599036}, {"ts": 1768099860000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 3675.6, "quote_volume": 113.134968, "trades": 2, "taker_buy_volume": 3675.6, "taker_buy_quote": 113.134968}, {"ts": 1768099920000, "open": 0.03075, "high": 0.03076, "low": 0.03074, "close": 0.03076, "volume": 966.3, "quote_volume": 29.713635, "trades": 4, "taker_buy_volume": 234.9, "taker_buy_quote": 7.225524}, {"ts": 1768099980000, "open": 0.03072, "high": 0.03075, "low": 0.03072, "close": 0.03075, "volume": 11496.0, "quote_volume": 353.254316, "trades": 5, "taker_buy_volume": 4734.8, "taker_buy_quote": 145.550252}, {"ts": 1768100040000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 577.3, "quote_volume": 17.751975, "trades": 2, "taker_buy_volume": 577.3, "taker_buy_quote": 17.751975}, {"ts": 1768100100000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 289.4, "quote_volume": 8.89905, "trades": 1, "taker_buy_volume": 289.4, "taker_buy_quote": 8.89905}, {"ts": 1768100160000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 220.2, "quote_volume": 6.773352, "trades": 1, "taker_buy_volume": 220.2, "taker_buy_quote": 6.773352}, {"ts": 1768100220000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 263.4, "quote_volume": 8.102184, "trades": 1, "taker_buy_volume": 263.4, "taker_buy_quote": 8.102184}, {"ts": 1768100280000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 201.7, "quote_volume": 6.202275, "trades": 1, "taker_buy_volume": 201.7, "taker_buy_quote": 6.202275}, {"ts": 1768100340000, "open": 0.03074, "high": 0.03075, "low": 0.03071, "close": 0.03075, "volume": 15792.6, "quote_volume": 485.286382, "trades": 13, "taker_buy_volume": 9069.7, "taker_buy_quote": 278.80476}, {"ts": 1768100400000, "open": 0.03075, "high": 0.03075, "low": 0.03071, "close": 0.03075, "volume": 1201.3, "quote_volume": 36.910583, "trades": 3, "taker_buy_volume": 466.5, "taker_buy_quote": 14.344875}, {"ts": 1768100460000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 256.5, "quote_volume": 7.887375, "trades": 1, "taker_buy_volume": 256.5, "taker_buy_quote": 7.887375}, {"ts": 1768100520000, "open": 0.03074, "high": 0.03077, "low": 0.03074, "close": 0.03077, "volume": 1122.2, "quote_volume": 34.502494, "trades": 2, "taker_buy_volume": 202.2, "taker_buy_quote": 6.221694}, {"ts": 1768100580000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 287.6, "quote_volume": 8.852328, "trades": 1, "taker_buy_volume": 287.6, "taker_buy_quote": 8.852328}, {"ts": 1768100640000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 201.3, "quote_volume": 6.194001, "trades": 1, "taker_buy_volume": 201.3, "taker_buy_quote": 6.194001}, {"ts": 1768100700000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 229.5, "quote_volume": 7.061715, "trades": 1, "taker_buy_volume": 229.5, "taker_buy_quote": 7.061715}, {"ts": 1768100760000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 224.9, "quote_volume": 6.922422, "trades": 1, "taker_buy_volume": 224.9, "taker_buy_quote": 6.922422}, {"ts": 1768100820000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 273.7, "quote_volume": 8.427223, "trades": 1, "taker_buy_volume": 273.7, "taker_buy_quote": 8.427223}, {"ts": 1768100880000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 283.0, "quote_volume": 8.71074, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 8.71074}, {"ts": 1768100940000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 289.9, "quote_volume": 8.923122, "trades": 1, "taker_buy_volume": 289.9, "taker_buy_quote": 8.923122}, {"ts": 1768101000000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 6990.5, "quote_volume": 215.097685, "trades": 4, "taker_buy_volume": 6990.5, "taker_buy_quote": 215.097685}, {"ts": 1768101060000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 14208.7, "quote_volume": 437.770047, "trades": 6, "taker_buy_volume": 10246.5, "taker_buy_quote": 315.694665}, {"ts": 1768101120000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 195.2, "quote_volume": 6.016064, "trades": 1, "taker_buy_volume": 195.2, "taker_buy_quote": 6.016064}, {"ts": 1768101180000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 460.6, "quote_volume": 14.204904, "trades": 2, "taker_buy_volume": 460.6, "taker_buy_quote": 14.204904}, {"ts": 1768101240000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 232.9, "quote_volume": 7.177978, "trades": 1, "taker_buy_volume": 232.9, "taker_buy_quote": 7.177978}, {"ts": 1768101300000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 243.0, "quote_volume": 7.48926, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 7.48926}, {"ts": 1768101360000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 247.4, "quote_volume": 7.627342, "trades": 1, "taker_buy_volume": 247.4, "taker_buy_quote": 7.627342}, {"ts": 1768101420000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 270.0, "quote_volume": 8.3268, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 8.3268}, {"ts": 1768101480000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 242.2, "quote_volume": 7.476714, "trades": 1, "taker_buy_volume": 242.2, "taker_buy_quote": 7.476714}, {"ts": 1768101540000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 228.5, "quote_volume": 7.06065, "trades": 1, "taker_buy_volume": 228.5, "taker_buy_quote": 7.06065}, {"ts": 1768101600000, "open": 0.03086, "high": 0.03088, "low": 0.03084, "close": 0.03088, "volume": 778.9, "quote_volume": 24.034674, "trades": 3, "taker_buy_volume": 213.5, "taker_buy_quote": 6.59288}, {"ts": 1768101660000, "open": 0.03084, "high": 0.03088, "low": 0.03084, "close": 0.03088, "volume": 877.1, "quote_volume": 27.058812, "trades": 3, "taker_buy_volume": 226.2, "taker_buy_quote": 6.985056}, {"ts": 1768101720000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 218.9, "quote_volume": 6.759632, "trades": 1, "taker_buy_volume": 218.9, "taker_buy_quote": 6.759632}, {"ts": 1768101780000, "open": 0.03087, "high": 0.03087, "low": 0.03083, "close": 0.03083, "volume": 2684.6, "quote_volume": 82.854158, "trades": 5, "taker_buy_volume": 2198.5, "taker_buy_quote": 67.867695}, {"ts": 1768101840000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 255.7, "quote_volume": 7.880674, "trades": 1, "taker_buy_volume": 255.7, "taker_buy_quote": 7.880674}, {"ts": 1768101900000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 287.6, "quote_volume": 8.869584, "trades": 1, "taker_buy_volume": 287.6, "taker_buy_quote": 8.869584}, {"ts": 1768101960000, "open": 0.0308, "high": 0.03081, "low": 0.0308, "close": 0.0308, "volume": 10431.3, "quote_volume": 321.286512, "trades": 4, "taker_buy_volume": 10187.9, "taker_buy_quote": 313.789792}, {"ts": 1768102020000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 211.5, "quote_volume": 6.51843, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 6.51843}, {"ts": 1768102080000, "open": 0.03082, "high": 0.03082, "low": 0.03081, "close": 0.03081, "volume": 630.7, "quote_volume": 19.436213, "trades": 2, "taker_buy_volume": 630.7, "taker_buy_quote": 19.436213}, {"ts": 1768102140000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 271.0, "quote_volume": 8.3468, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 8.3468}, {"ts": 1768102200000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 263.7, "quote_volume": 8.12196, "trades": 1, "taker_buy_volume": 263.7, "taker_buy_quote": 8.12196}, {"ts": 1768102260000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 262.1, "quote_volume": 8.070059, "trades": 1, "taker_buy_volume": 262.1, "taker_buy_quote": 8.070059}, {"ts": 1768102320000, "open": 0.03075, "high": 0.03077, "low": 0.03074, "close": 0.03077, "volume": 1255.1, "quote_volume": 38.594301, "trades": 5, "taker_buy_volume": 255.1, "taker_buy_quote": 7.849427}, {"ts": 1768102380000, "open": 0.03076, "high": 0.03077, "low": 0.03076, "close": 0.03077, "volume": 1678.0, "quote_volume": 51.618007, "trades": 2, "taker_buy_volume": 1678.0, "taker_buy_quote": 51.618007}, {"ts": 1768102440000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 281.6, "quote_volume": 8.670464, "trades": 1, "taker_buy_volume": 281.6, "taker_buy_quote": 8.670464}, {"ts": 1768102500000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 243.7, "quote_volume": 7.50596, "trades": 1, "taker_buy_volume": 243.7, "taker_buy_quote": 7.50596}, {"ts": 1768102560000, "open": 0.0308, "high": 0.0308, "low": 0.03076, "close": 0.03076, "volume": 2046.5, "quote_volume": 62.960316, "trades": 2, "taker_buy_volume": 249.4, "taker_buy_quote": 7.68152}, {"ts": 1768102620000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 260.9, "quote_volume": 8.03572, "trades": 1, "taker_buy_volume": 260.9, "taker_buy_quote": 8.03572}, {"ts": 1768102680000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 2060.0, "quote_volume": 63.3862, "trades": 2, "taker_buy_volume": 2060.0, "taker_buy_quote": 63.3862}, {"ts": 1768102740000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 237.5, "quote_volume": 7.31025, "trades": 1, "taker_buy_volume": 237.5, "taker_buy_quote": 7.31025}, {"ts": 1768102800000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 8419.7, "quote_volume": 259.158366, "trades": 6, "taker_buy_volume": 8078.3, "taker_buy_quote": 248.650074}, {"ts": 1768102860000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 256.4, "quote_volume": 7.891992, "trades": 1, "taker_buy_volume": 256.4, "taker_buy_quote": 7.891992}, {"ts": 1768102920000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 252.7, "quote_volume": 7.778106, "trades": 1, "taker_buy_volume": 252.7, "taker_buy_quote": 7.778106}, {"ts": 1768102980000, "open": 0.0308, "high": 0.0308, "low": 0.03076, "close": 0.03076, "volume": 552.5, "quote_volume": 17.003124, "trades": 2, "taker_buy_volume": 205.6, "taker_buy_quote": 6.33248}, {"ts": 1768103040000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 291.0, "quote_volume": 8.9628, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 8.9628}, {"ts": 1768103100000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 281.2, "quote_volume": 8.663772, "trades": 1, "taker_buy_volume": 281.2, "taker_buy_quote": 8.663772}, {"ts": 1768103160000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 275.6, "quote_volume": 8.493992, "trades": 1, "taker_buy_volume": 275.6, "taker_buy_quote": 8.493992}, {"ts": 1768103220000, "open": 0.03081, "high": 0.03081, "low": 0.03077, "close": 0.03077, "volume": 5420.3, "quote_volume": 166.992287, "trades": 4, "taker_buy_volume": 5241.4, "taker_buy_quote": 161.487534}, {"ts": 1768103280000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 267.6, "quote_volume": 8.247432, "trades": 1, "taker_buy_volume": 267.6, "taker_buy_quote": 8.247432}, {"ts": 1768103340000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 222.2, "quote_volume": 6.84376, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 6.84376}, {"ts": 1768103400000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 212.2, "quote_volume": 6.537882, "trades": 1, "taker_buy_volume": 212.2, "taker_buy_quote": 6.537882}, {"ts": 1768103460000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 209.3, "quote_volume": 6.448533, "trades": 1, "taker_buy_volume": 209.3, "taker_buy_quote": 6.448533}, {"ts": 1768103520000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 253.5, "quote_volume": 7.81287, "trades": 1, "taker_buy_volume": 253.5, "taker_buy_quote": 7.81287}, {"ts": 1768103580000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 219.8, "quote_volume": 6.776434, "trades": 1, "taker_buy_volume": 219.8, "taker_buy_quote": 6.776434}, {"ts": 1768103640000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 207.3, "quote_volume": 6.388986, "trades": 1, "taker_buy_volume": 207.3, "taker_buy_quote": 6.388986}, {"ts": 1768103700000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 219.2, "quote_volume": 6.753552, "trades": 1, "taker_buy_volume": 219.2, "taker_buy_quote": 6.753552}, {"ts": 1768103760000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 278.8, "quote_volume": 8.589828, "trades": 1, "taker_buy_volume": 278.8, "taker_buy_quote": 8.589828}, {"ts": 1768103820000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 223.9, "quote_volume": 6.898359, "trades": 1, "taker_buy_volume": 223.9, "taker_buy_quote": 6.898359}, {"ts": 1768103880000, "open": 0.03083, "high": 0.03083, "low": 0.0308, "close": 0.0308, "volume": 1440.1, "quote_volume": 44.361224, "trades": 2, "taker_buy_volume": 204.8, "taker_buy_quote": 6.313984}, {"ts": 1768103940000, "open": 0.03083, "high": 0.03083, "low": 0.03079, "close": 0.03079, "volume": 6855.6, "quote_volume": 211.098045, "trades": 5, "taker_buy_volume": 231.1, "taker_buy_quote": 7.124813}, {"ts": 1768104000000, "open": 0.03079, "high": 0.03079, "low": 0.03077, "close": 0.03079, "volume": 47748.1, "quote_volume": 1470.111302, "trades": 21, "taker_buy_volume": 4359.8, "taker_buy_quote": 134.228456}, {"ts": 1768104060000, "open": 0.03078, "high": 0.03079, "low": 0.03078, "close": 0.03079, "volume": 417.4, "quote_volume": 12.849639, "trades": 2, "taker_buy_volume": 417.4, "taker_buy_quote": 12.849639}, {"ts": 1768104120000, "open": 0.03078, "high": 0.03079, "low": 0.03078, "close": 0.03079, "volume": 446.8, "quote_volume": 13.754756, "trades": 2, "taker_buy_volume": 446.8, "taker_buy_quote": 13.754756}, {"ts": 1768104180000, "open": 0.03078, "high": 0.03081, "low": 0.03077, "close": 0.03081, "volume": 32459.7, "quote_volume": 998.994839, "trades": 13, "taker_buy_volume": 32459.7, "taker_buy_quote": 998.994839}, {"ts": 1768104240000, "open": 0.0308, "high": 0.03081, "low": 0.0308, "close": 0.0308, "volume": 8937.3, "quote_volume": 275.285941, "trades": 10, "taker_buy_volume": 8937.3, "taker_buy_quote": 275.285941}, {"ts": 1768104300000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 278.0, "quote_volume": 8.55962, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 8.55962}, {"ts": 1768104360000, "open": 0.03079, "high": 0.0308, "low": 0.03079, "close": 0.0308, "volume": 836.4, "quote_volume": 25.754889, "trades": 5, "taker_buy_volume": 836.4, "taker_buy_quote": 25.754889}, {"ts": 1768104420000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 2269.6, "quote_volume": 69.90368, "trades": 4, "taker_buy_volume": 2269.6, "taker_buy_quote": 69.90368}, {"ts": 1768104480000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 493.8, "quote_volume": 15.20904, "trades": 2, "taker_buy_volume": 493.8, "taker_buy_quote": 15.20904}, {"ts": 1768104540000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 446.1, "quote_volume": 13.73988, "trades": 2, "taker_buy_volume": 446.1, "taker_buy_quote": 13.73988}, {"ts": 1768104600000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 273.3, "quote_volume": 8.41764, "trades": 1, "taker_buy_volume": 273.3, "taker_buy_quote": 8.41764}, {"ts": 1768104660000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 216.3, "quote_volume": 6.66204, "trades": 1, "taker_buy_volume": 216.3, "taker_buy_quote": 6.66204}, {"ts": 1768104720000, "open": 0.03078, "high": 0.03078, "low": 0.0307, "close": 0.0307, "volume": 2947.8, "quote_volume": 90.53321, "trades": 8, "taker_buy_volume": 264.1, "taker_buy_quote": 8.128998}, {"ts": 1768104780000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 219.9, "quote_volume": 6.757527, "trades": 1, "taker_buy_volume": 219.9, "taker_buy_quote": 6.757527}, {"ts": 1768104840000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 262.4, "quote_volume": 8.063552, "trades": 1, "taker_buy_volume": 262.4, "taker_buy_quote": 8.063552}, {"ts": 1768104900000, "open": 0.03074, "high": 0.03074, "low": 0.03073, "close": 0.03073, "volume": 2513.6, "quote_volume": 77.265578, "trades": 3, "taker_buy_volume": 2513.6, "taker_buy_quote": 77.265578}, {"ts": 1768104960000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 264.6, "quote_volume": 8.131158, "trades": 1, "taker_buy_volume": 264.6, "taker_buy_quote": 8.131158}, {"ts": 1768105020000, "open": 0.03072, "high": 0.03072, "low": 0.03068, "close": 0.03068, "volume": 5259.1, "quote_volume": 161.385664, "trades": 7, "taker_buy_volume": 259.1, "taker_buy_quote": 7.959552}, {"ts": 1768105080000, "open": 0.03067, "high": 0.03069, "low": 0.03067, "close": 0.03069, "volume": 10235.6, "quote_volume": 313.930564, "trades": 5, "taker_buy_volume": 235.6, "taker_buy_quote": 7.230564}, {"ts": 1768105140000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 453.9, "quote_volume": 13.939269, "trades": 2, "taker_buy_volume": 453.9, "taker_buy_quote": 13.939269}, {"ts": 1768105200000, "open": 0.03071, "high": 0.03071, "low": 0.03067, "close": 0.03071, "volume": 779.3, "quote_volume": 23.921651, "trades": 3, "taker_buy_volume": 513.0, "taker_buy_quote": 15.75423}, {"ts": 1768105260000, "open": 0.03071, "high": 0.03071, "low": 0.0307, "close": 0.0307, "volume": 493.0, "quote_volume": 15.137983, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 15.137983}, {"ts": 1768105320000, "open": 0.03071, "high": 0.03074, "low": 0.03071, "close": 0.03074, "volume": 10228.4, "quote_volume": 314.129755, "trades": 4, "taker_buy_volume": 10228.4, "taker_buy_quote": 314.129755}, {"ts": 1768105380000, "open": 0.03074, "high": 0.03075, "low": 0.03074, "close": 0.03075, "volume": 894.7, "quote_volume": 27.509128, "trades": 3, "taker_buy_volume": 894.7, "taker_buy_quote": 27.509128}, {"ts": 1768105440000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 1750.6, "quote_volume": 53.74342, "trades": 3, "taker_buy_volume": 1750.6, "taker_buy_quote": 53.74342}, {"ts": 1768105500000, "open": 0.03068, "high": 0.03068, "low": 0.03064, "close": 0.03064, "volume": 11733.0, "quote_volume": 359.50844, "trades": 4, "taker_buy_volume": 233.0, "taker_buy_quote": 7.14844}, {"ts": 1768105560000, "open": 0.03064, "high": 0.03068, "low": 0.03064, "close": 0.03068, "volume": 3949.6, "quote_volume": 121.033728, "trades": 4, "taker_buy_volume": 449.6, "taker_buy_quote": 13.793728}, {"ts": 1768105620000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 281.6, "quote_volume": 8.639488, "trades": 1, "taker_buy_volume": 281.6, "taker_buy_quote": 8.639488}, {"ts": 1768105680000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 217.9, "quote_volume": 6.685172, "trades": 1, "taker_buy_volume": 217.9, "taker_buy_quote": 6.685172}, {"ts": 1768105740000, "open": 0.03068, "high": 0.03069, "low": 0.03068, "close": 0.03069, "volume": 486.0, "quote_volume": 14.912733, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 14.912733}, {"ts": 1768105800000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 558.6, "quote_volume": 17.143434, "trades": 2, "taker_buy_volume": 558.6, "taker_buy_quote": 17.143434}, {"ts": 1768105860000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 210.6, "quote_volume": 6.463314, "trades": 1, "taker_buy_volume": 210.6, "taker_buy_quote": 6.463314}, {"ts": 1768105920000, "open": 0.03065, "high": 0.03069, "low": 0.03065, "close": 0.03069, "volume": 2339.8, "quote_volume": 71.725614, "trades": 2, "taker_buy_volume": 268.6, "taker_buy_quote": 8.243334}, {"ts": 1768105980000, "open": 0.0307, "high": 0.0307, "low": 0.03067, "close": 0.03067, "volume": 601.7, "quote_volume": 18.4604, "trades": 2, "taker_buy_volume": 208.7, "taker_buy_quote": 6.40709}, {"ts": 1768106040000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 211.3, "quote_volume": 6.48691, "trades": 1, "taker_buy_volume": 211.3, "taker_buy_quote": 6.48691}, {"ts": 1768106100000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 227.8, "quote_volume": 6.99346, "trades": 2, "taker_buy_volume": 227.8, "taker_buy_quote": 6.99346}, {"ts": 1768106160000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 263.0, "quote_volume": 8.07673, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 8.07673}, {"ts": 1768106220000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 279.1, "quote_volume": 8.576743, "trades": 1, "taker_buy_volume": 279.1, "taker_buy_quote": 8.576743}, {"ts": 1768106280000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 237.4, "quote_volume": 7.292928, "trades": 1, "taker_buy_volume": 237.4, "taker_buy_quote": 7.292928}, {"ts": 1768106340000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 248.0, "quote_volume": 7.61608, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 7.61608}, {"ts": 1768106400000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 216.3, "quote_volume": 6.64041, "trades": 1, "taker_buy_volume": 216.3, "taker_buy_quote": 6.64041}, {"ts": 1768106460000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 223.9, "quote_volume": 6.878208, "trades": 1, "taker_buy_volume": 223.9, "taker_buy_quote": 6.878208}, {"ts": 1768106520000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 269.1, "quote_volume": 8.264061, "trades": 1, "taker_buy_volume": 269.1, "taker_buy_quote": 8.264061}, {"ts": 1768106580000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 257.0, "quote_volume": 7.88733, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 7.88733}, {"ts": 1768106640000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 289.0, "quote_volume": 8.86941, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 8.86941}, {"ts": 1768106700000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 240.7, "quote_volume": 7.38949, "trades": 1, "taker_buy_volume": 240.7, "taker_buy_quote": 7.38949}, {"ts": 1768106760000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 245.0, "quote_volume": 7.5264, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 7.5264}, {"ts": 1768106820000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 288.8, "quote_volume": 8.871936, "trades": 1, "taker_buy_volume": 288.8, "taker_buy_quote": 8.871936}, {"ts": 1768106880000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 256.0, "quote_volume": 7.86688, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 7.86688}, {"ts": 1768106940000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 1060.1, "quote_volume": 32.598075, "trades": 2, "taker_buy_volume": 1060.1, "taker_buy_quote": 32.598075}, {"ts": 1768107000000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 256.0, "quote_volume": 7.87712, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 7.87712}, {"ts": 1768107060000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 2292.5, "quote_volume": 70.540225, "trades": 2, "taker_buy_volume": 2292.5, "taker_buy_quote": 70.540225}, {"ts": 1768107120000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 231.7, "quote_volume": 7.129409, "trades": 1, "taker_buy_volume": 231.7, "taker_buy_quote": 7.129409}, {"ts": 1768107180000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 248.0, "quote_volume": 7.63096, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 7.63096}, {"ts": 1768107240000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 280.8, "quote_volume": 8.645832, "trades": 1, "taker_buy_volume": 280.8, "taker_buy_quote": 8.645832}, {"ts": 1768107300000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 195.0, "quote_volume": 6.00405, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 6.00405}, {"ts": 1768107360000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 225.8, "quote_volume": 6.952382, "trades": 1, "taker_buy_volume": 225.8, "taker_buy_quote": 6.952382}, {"ts": 1768107420000, "open": 0.03079, "high": 0.0308, "low": 0.03079, "close": 0.0308, "volume": 6742.8, "quote_volume": 207.676344, "trades": 3, "taker_buy_volume": 6742.8, "taker_buy_quote": 207.676344}, {"ts": 1768107480000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 230.3, "quote_volume": 7.09324, "trades": 1, "taker_buy_volume": 230.3, "taker_buy_quote": 7.09324}, {"ts": 1768107540000, "open": 0.0308, "high": 0.0308, "low": 0.03076, "close": 0.03076, "volume": 6858.2, "quote_volume": 211.007807, "trades": 5, "taker_buy_volume": 241.8, "taker_buy_quote": 7.44744}, {"ts": 1768107600000, "open": 0.0308, "high": 0.0308, "low": 0.03076, "close": 0.03076, "volume": 664.7, "quote_volume": 20.463012, "trades": 3, "taker_buy_volume": 421.0, "taker_buy_quote": 12.9668}, {"ts": 1768107660000, "open": 0.03074, "high": 0.03075, "low": 0.03074, "close": 0.03075, "volume": 491.9, "quote_volume": 15.123487, "trades": 2, "taker_buy_volume": 248.1, "taker_buy_quote": 7.629075}, {"ts": 1768107720000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 283.9, "quote_volume": 8.74412, "trades": 1, "taker_buy_volume": 283.9, "taker_buy_quote": 8.74412}, {"ts": 1768107780000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 201.5, "quote_volume": 6.204185, "trades": 1, "taker_buy_volume": 201.5, "taker_buy_quote": 6.204185}, {"ts": 1768107840000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 222.6, "quote_volume": 6.853854, "trades": 1, "taker_buy_volume": 222.6, "taker_buy_quote": 6.853854}, {"ts": 1768107900000, "open": 0.03077, "high": 0.03077, "low": 0.03075, "close": 0.03075, "volume": 509.3, "quote_volume": 15.666287, "trades": 2, "taker_buy_volume": 265.6, "taker_buy_quote": 8.172512}, {"ts": 1768107960000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 208.0, "quote_volume": 6.396, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 6.396}, {"ts": 1768108020000, "open": 0.03075, "high": 0.0308, "low": 0.03075, "close": 0.0308, "volume": 780.4, "quote_volume": 24.00891, "trades": 2, "taker_buy_volume": 780.4, "taker_buy_quote": 24.00891}, {"ts": 1768108080000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 243.7, "quote_volume": 7.50596, "trades": 1, "taker_buy_volume": 243.7, "taker_buy_quote": 7.50596}, {"ts": 1768108140000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 590.9, "quote_volume": 18.19972, "trades": 2, "taker_buy_volume": 590.9, "taker_buy_quote": 18.19972}, {"ts": 1768108200000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 275.9, "quote_volume": 8.49772, "trades": 1, "taker_buy_volume": 275.9, "taker_buy_quote": 8.49772}, {"ts": 1768108260000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 213.4, "quote_volume": 6.574854, "trades": 1, "taker_buy_volume": 213.4, "taker_buy_quote": 6.574854}, {"ts": 1768108320000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 280.1, "quote_volume": 8.629881, "trades": 1, "taker_buy_volume": 280.1, "taker_buy_quote": 8.629881}, {"ts": 1768108380000, "open": 0.03082, "high": 0.03082, "low": 0.03079, "close": 0.03079, "volume": 635.8, "quote_volume": 19.583728, "trades": 2, "taker_buy_volume": 248.2, "taker_buy_quote": 7.649524}, {"ts": 1768108440000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 1191.4, "quote_volume": 36.718948, "trades": 2, "taker_buy_volume": 1191.4, "taker_buy_quote": 36.718948}, {"ts": 1768108500000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03083, "volume": 1858.9, "quote_volume": 57.291841, "trades": 3, "taker_buy_volume": 1858.9, "taker_buy_quote": 57.291841}, {"ts": 1768108560000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 221.7, "quote_volume": 6.835011, "trades": 1, "taker_buy_volume": 221.7, "taker_buy_quote": 6.835011}, {"ts": 1768108620000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 275.8, "quote_volume": 8.500156, "trades": 1, "taker_buy_volume": 275.8, "taker_buy_quote": 8.500156}, {"ts": 1768108680000, "open": 0.03082, "high": 0.03082, "low": 0.03074, "close": 0.03074, "volume": 946.7, "quote_volume": 29.123679, "trades": 5, "taker_buy_volume": 215.6, "taker_buy_quote": 6.644792}, {"ts": 1768108740000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 248.1, "quote_volume": 7.631556, "trades": 1, "taker_buy_volume": 248.1, "taker_buy_quote": 7.631556}, {"ts": 1768108800000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 289.0, "quote_volume": 8.88386, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 8.88386}, {"ts": 1768108860000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 261.8, "quote_volume": 8.047732, "trades": 1, "taker_buy_volume": 261.8, "taker_buy_quote": 8.047732}, {"ts": 1768108920000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 260.1, "quote_volume": 7.990272, "trades": 1, "taker_buy_volume": 260.1, "taker_buy_quote": 7.990272}, {"ts": 1768108980000, "open": 0.0307, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 4628.6, "quote_volume": 142.100522, "trades": 6, "taker_buy_volume": 250.2, "taker_buy_quote": 7.683642}, {"ts": 1768109040000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 2033.4, "quote_volume": 62.445714, "trades": 6, "taker_buy_volume": 2033.4, "taker_buy_quote": 62.445714}, {"ts": 1768109100000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 205.4, "quote_volume": 6.309888, "trades": 1, "taker_buy_volume": 205.4, "taker_buy_quote": 6.309888}, {"ts": 1768109160000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 258.8, "quote_volume": 7.950336, "trades": 1, "taker_buy_volume": 258.8, "taker_buy_quote": 7.950336}, {"ts": 1768109220000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 262.3, "quote_volume": 8.057856, "trades": 1, "taker_buy_volume": 262.3, "taker_buy_quote": 8.057856}, {"ts": 1768109280000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 520.5, "quote_volume": 15.97935, "trades": 2, "taker_buy_volume": 520.5, "taker_buy_quote": 15.97935}, {"ts": 1768109340000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 231.1, "quote_volume": 7.097081, "trades": 1, "taker_buy_volume": 231.1, "taker_buy_quote": 7.097081}, {"ts": 1768109400000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 251.9, "quote_volume": 7.735849, "trades": 1, "taker_buy_volume": 251.9, "taker_buy_quote": 7.735849}, {"ts": 1768109460000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 236.3, "quote_volume": 7.256773, "trades": 1, "taker_buy_volume": 236.3, "taker_buy_quote": 7.256773}, {"ts": 1768109520000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 253.0, "quote_volume": 7.77722, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 7.77722}, {"ts": 1768109580000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 209.3, "quote_volume": 6.431789, "trades": 1, "taker_buy_volume": 209.3, "taker_buy_quote": 6.431789}, {"ts": 1768109640000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 205.0, "quote_volume": 6.2976, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 6.2976}, {"ts": 1768109700000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 232.9, "quote_volume": 7.154688, "trades": 1, "taker_buy_volume": 232.9, "taker_buy_quote": 7.154688}, {"ts": 1768109760000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 267.9, "quote_volume": 8.229888, "trades": 1, "taker_buy_volume": 267.9, "taker_buy_quote": 8.229888}, {"ts": 1768109820000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 250.5, "quote_volume": 7.69536, "trades": 2, "taker_buy_volume": 250.5, "taker_buy_quote": 7.69536}, {"ts": 1768109880000, "open": 0.03067, "high": 0.0307, "low": 0.03067, "close": 0.0307, "volume": 470.0, "quote_volume": 14.42165, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 6.9075}, {"ts": 1768109940000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 223.0, "quote_volume": 6.8461, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 6.8461}, {"ts": 1768110000000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 258.9, "quote_volume": 7.953408, "trades": 1, "taker_buy_volume": 258.9, "taker_buy_quote": 7.953408}, {"ts": 1768110060000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 213.0, "quote_volume": 6.54336, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 6.54336}, {"ts": 1768110120000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 219.5, "quote_volume": 6.74304, "trades": 1, "taker_buy_volume": 219.5, "taker_buy_quote": 6.74304}, {"ts": 1768110180000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 202.7, "quote_volume": 6.230998, "trades": 1, "taker_buy_volume": 202.7, "taker_buy_quote": 6.230998}, {"ts": 1768110240000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 247.4, "quote_volume": 7.602602, "trades": 1, "taker_buy_volume": 247.4, "taker_buy_quote": 7.602602}, {"ts": 1768110300000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 219.9, "quote_volume": 6.757527, "trades": 1, "taker_buy_volume": 219.9, "taker_buy_quote": 6.757527}, {"ts": 1768110360000, "open": 0.03074, "high": 0.03077, "low": 0.03074, "close": 0.03077, "volume": 30792.4, "quote_volume": 946.614376, "trades": 20, "taker_buy_volume": 15488.1, "taker_buy_quote": 476.113956}, {"ts": 1768110420000, "open": 0.03079, "high": 0.03079, "low": 0.03076, "close": 0.03076, "volume": 511.6, "quote_volume": 15.744853, "trades": 2, "taker_buy_volume": 267.9, "taker_buy_quote": 8.248641}, {"ts": 1768110480000, "open": 0.03075, "high": 0.03075, "low": 0.03071, "close": 0.03071, "volume": 1431.8, "quote_volume": 44.003767, "trades": 6, "taker_buy_volume": 212.5, "taker_buy_quote": 6.53225}, {"ts": 1768110540000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 289.8, "quote_volume": 8.905554, "trades": 1, "taker_buy_volume": 289.8, "taker_buy_quote": 8.905554}, {"ts": 1768110600000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 244.8, "quote_volume": 7.5276, "trades": 1, "taker_buy_volume": 244.8, "taker_buy_quote": 7.5276}, {"ts": 1768110660000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 204.5, "quote_volume": 6.284285, "trades": 1, "taker_buy_volume": 204.5, "taker_buy_quote": 6.284285}, {"ts": 1768110720000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 277.1, "quote_volume": 8.518054, "trades": 1, "taker_buy_volume": 277.1, "taker_buy_quote": 8.518054}, {"ts": 1768110780000, "open": 0.03071, "high": 0.03073, "low": 0.03071, "close": 0.03073, "volume": 1837.1, "quote_volume": 56.447047, "trades": 3, "taker_buy_volume": 1593.0, "taker_buy_quote": 48.950736}, {"ts": 1768110840000, "open": 0.03069, "high": 0.03069, "low": 0.03068, "close": 0.03069, "volume": 1264.3, "quote_volume": 38.798924, "trades": 7, "taker_buy_volume": 263.1, "taker_buy_quote": 8.074539}, {"ts": 1768110900000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 202.2, "quote_volume": 6.211584, "trades": 1, "taker_buy_volume": 202.2, "taker_buy_quote": 6.211584}, {"ts": 1768110960000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 223.3, "quote_volume": 6.857543, "trades": 1, "taker_buy_volume": 223.3, "taker_buy_quote": 6.857543}, {"ts": 1768111020000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 2309.8, "quote_volume": 70.864664, "trades": 2, "taker_buy_volume": 2309.8, "taker_buy_quote": 70.864664}, {"ts": 1768111080000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 218.5, "quote_volume": 6.70358, "trades": 1, "taker_buy_volume": 218.5, "taker_buy_quote": 6.70358}, {"ts": 1768111140000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 283.5, "quote_volume": 8.69778, "trades": 1, "taker_buy_volume": 283.5, "taker_buy_quote": 8.69778}, {"ts": 1768111200000, "open": 0.03065, "high": 0.03065, "low": 0.03063, "close": 0.03065, "volume": 6891.6, "quote_volume": 211.160088, "trades": 8, "taker_buy_volume": 236.2, "taker_buy_quote": 7.23953}, {"ts": 1768111260000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 1757.2, "quote_volume": 53.85818, "trades": 8, "taker_buy_volume": 1757.2, "taker_buy_quote": 53.85818}, {"ts": 1768111320000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 748.0, "quote_volume": 22.94864, "trades": 2, "taker_buy_volume": 748.0, "taker_buy_quote": 22.94864}, {"ts": 1768111380000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 261.6, "quote_volume": 8.025888, "trades": 2, "taker_buy_volume": 261.6, "taker_buy_quote": 8.025888}, {"ts": 1768111440000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 2252.5, "quote_volume": 69.084175, "trades": 3, "taker_buy_volume": 2252.5, "taker_buy_quote": 69.084175}, {"ts": 1768111500000, "open": 0.03065, "high": 0.03065, "low": 0.03062, "close": 0.03062, "volume": 463.3, "quote_volume": 14.192822, "trades": 2, "taker_buy_volume": 219.2, "taker_buy_quote": 6.71848}, {"ts": 1768111560000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 239.0, "quote_volume": 7.32296, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 7.32296}, {"ts": 1768111620000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 291.4, "quote_volume": 8.93141, "trades": 1, "taker_buy_volume": 291.4, "taker_buy_quote": 8.93141}, {"ts": 1768111680000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 283.3, "quote_volume": 8.683145, "trades": 1, "taker_buy_volume": 283.3, "taker_buy_quote": 8.683145}, {"ts": 1768111740000, "open": 0.03066, "high": 0.03066, "low": 0.03064, "close": 0.03064, "volume": 7524.3, "quote_volume": 230.54968, "trades": 3, "taker_buy_volume": 256.4, "taker_buy_quote": 7.861224}, {"ts": 1768111800000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 259.4, "quote_volume": 7.953204, "trades": 1, "taker_buy_volume": 259.4, "taker_buy_quote": 7.953204}, {"ts": 1768111860000, "open": 0.03063, "high": 0.03065, "low": 0.03063, "close": 0.03065, "volume": 493.2, "quote_volume": 15.111686, "trades": 2, "taker_buy_volume": 248.5, "taker_buy_quote": 7.616525}, {"ts": 1768111920000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 282.5, "quote_volume": 8.66145, "trades": 1, "taker_buy_volume": 282.5, "taker_buy_quote": 8.66145}, {"ts": 1768111980000, "open": 0.03065, "high": 0.03066, "low": 0.03062, "close": 0.03066, "volume": 851.9, "quote_volume": 26.100734, "trades": 3, "taker_buy_volume": 453.3, "taker_buy_quote": 13.895602}, {"ts": 1768112040000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 221.9, "quote_volume": 6.803454, "trades": 1, "taker_buy_volume": 221.9, "taker_buy_quote": 6.803454}, {"ts": 1768112100000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 215.1, "quote_volume": 6.592815, "trades": 1, "taker_buy_volume": 215.1, "taker_buy_quote": 6.592815}, {"ts": 1768112160000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 220.8, "quote_volume": 6.76752, "trades": 1, "taker_buy_volume": 220.8, "taker_buy_quote": 6.76752}, {"ts": 1768112220000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 228.3, "quote_volume": 6.995112, "trades": 1, "taker_buy_volume": 228.3, "taker_buy_quote": 6.995112}, {"ts": 1768112280000, "open": 0.03064, "high": 0.03064, "low": 0.03058, "close": 0.03058, "volume": 9510.5, "quote_volume": 290.987772, "trades": 9, "taker_buy_volume": 291.0, "taker_buy_quote": 8.91624}, {"ts": 1768112340000, "open": 0.03057, "high": 0.03057, "low": 0.03051, "close": 0.03051, "volume": 9570.9, "quote_volume": 292.185026, "trades": 13, "taker_buy_volume": 720.7, "taker_buy_quote": 22.031799}, {"ts": 1768112400000, "open": 0.03053, "high": 0.03053, "low": 0.03045, "close": 0.03046, "volume": 81167.0, "quote_volume": 2472.75265, "trades": 19, "taker_buy_volume": 13346.9, "taker_buy_quote": 406.564277}, {"ts": 1768112460000, "open": 0.03044, "high": 0.03044, "low": 0.03039, "close": 0.03043, "volume": 14935.4, "quote_volume": 454.089441, "trades": 23, "taker_buy_volume": 9501.6, "taker_buy_quote": 288.9538}, {"ts": 1768112520000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 1276.1, "quote_volume": 38.844484, "trades": 4, "taker_buy_volume": 1276.1, "taker_buy_quote": 38.844484}, {"ts": 1768112580000, "open": 0.03041, "high": 0.03043, "low": 0.03039, "close": 0.03043, "volume": 26133.8, "quote_volume": 794.724106, "trades": 11, "taker_buy_volume": 2600.1, "taker_buy_quote": 79.074139}, {"ts": 1768112640000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 1936.2, "quote_volume": 58.899204, "trades": 2, "taker_buy_volume": 1936.2, "taker_buy_quote": 58.899204}, {"ts": 1768112700000, "open": 0.03039, "high": 0.03039, "low": 0.03038, "close": 0.03038, "volume": 2488.1, "quote_volume": 75.608421, "trades": 4, "taker_buy_volume": 2488.1, "taker_buy_quote": 75.608421}, {"ts": 1768112760000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 567.5, "quote_volume": 17.24065, "trades": 2, "taker_buy_volume": 567.5, "taker_buy_quote": 17.24065}, {"ts": 1768112820000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 496.6, "quote_volume": 15.086708, "trades": 2, "taker_buy_volume": 496.6, "taker_buy_quote": 15.086708}, {"ts": 1768112880000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 416.0, "quote_volume": 12.63808, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 12.63808}, {"ts": 1768112940000, "open": 0.03037, "high": 0.03037, "low": 0.03034, "close": 0.03034, "volume": 2665.8, "quote_volume": 80.940546, "trades": 4, "taker_buy_volume": 2005.8, "taker_buy_quote": 60.916146}, {"ts": 1768113000000, "open": 0.03035, "high": 0.03038, "low": 0.03035, "close": 0.03038, "volume": 5519.0, "quote_volume": 167.53542, "trades": 17, "taker_buy_volume": 5519.0, "taker_buy_quote": 167.53542}, {"ts": 1768113060000, "open": 0.03037, "high": 0.03037, "low": 0.03033, "close": 0.03036, "volume": 9652.0, "quote_volume": 292.888206, "trades": 21, "taker_buy_volume": 3518.3, "taker_buy_quote": 106.79669}, {"ts": 1768113120000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 262.0, "quote_volume": 7.95956, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 7.95956}, {"ts": 1768113180000, "open": 0.03035, "high": 0.03035, "low": 0.03033, "close": 0.03033, "volume": 667.0, "quote_volume": 20.234866, "trades": 2, "taker_buy_volume": 237.8, "taker_buy_quote": 7.21723}, {"ts": 1768113240000, "open": 0.03033, "high": 0.03036, "low": 0.03033, "close": 0.03035, "volume": 7580.5, "quote_volume": 230.059905, "trades": 5, "taker_buy_volume": 7063.5, "taker_buy_quote": 214.379295}, {"ts": 1768113300000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 449.8, "quote_volume": 13.664924, "trades": 3, "taker_buy_volume": 449.8, "taker_buy_quote": 13.664924}, {"ts": 1768113360000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 563.6, "quote_volume": 17.127804, "trades": 2, "taker_buy_volume": 563.6, "taker_buy_quote": 17.127804}, {"ts": 1768113420000, "open": 0.03042, "high": 0.03043, "low": 0.03042, "close": 0.03043, "volume": 254.7, "quote_volume": 7.748053, "trades": 2, "taker_buy_volume": 254.7, "taker_buy_quote": 7.748053}, {"ts": 1768113480000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 206.1, "quote_volume": 6.271623, "trades": 1, "taker_buy_volume": 206.1, "taker_buy_quote": 6.271623}, {"ts": 1768113540000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 466.9, "quote_volume": 14.207767, "trades": 2, "taker_buy_volume": 466.9, "taker_buy_quote": 14.207767}, {"ts": 1768113600000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 237.5, "quote_volume": 7.227125, "trades": 1, "taker_buy_volume": 237.5, "taker_buy_quote": 7.227125}, {"ts": 1768113660000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 217.5, "quote_volume": 6.6207, "trades": 1, "taker_buy_volume": 217.5, "taker_buy_quote": 6.6207}, {"ts": 1768113720000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 240.7, "quote_volume": 7.331722, "trades": 1, "taker_buy_volume": 240.7, "taker_buy_quote": 7.331722}, {"ts": 1768113780000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 254.8, "quote_volume": 7.75866, "trades": 1, "taker_buy_volume": 254.8, "taker_buy_quote": 7.75866}, {"ts": 1768113840000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 230.2, "quote_volume": 7.007288, "trades": 1, "taker_buy_volume": 230.2, "taker_buy_quote": 7.007288}, {"ts": 1768113900000, "open": 0.03046, "high": 0.03047, "low": 0.03046, "close": 0.03047, "volume": 9614.3, "quote_volume": 292.917295, "trades": 4, "taker_buy_volume": 9614.3, "taker_buy_quote": 292.917295}, {"ts": 1768113960000, "open": 0.03049, "high": 0.03049, "low": 0.03041, "close": 0.03041, "volume": 8200.6, "quote_volume": 249.680737, "trades": 12, "taker_buy_volume": 222.2, "taker_buy_quote": 6.774878}, {"ts": 1768114020000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 240.6, "quote_volume": 7.321458, "trades": 2, "taker_buy_volume": 240.6, "taker_buy_quote": 7.321458}, {"ts": 1768114080000, "open": 0.03043, "high": 0.03044, "low": 0.03043, "close": 0.03044, "volume": 7726.2, "quote_volume": 235.180626, "trades": 4, "taker_buy_volume": 7726.2, "taker_buy_quote": 235.180626}, {"ts": 1768114140000, "open": 0.03046, "high": 0.03046, "low": 0.03045, "close": 0.03045, "volume": 476.9, "quote_volume": 14.523766, "trades": 2, "taker_buy_volume": 476.9, "taker_buy_quote": 14.523766}, {"ts": 1768114200000, "open": 0.03045, "high": 0.03045, "low": 0.03044, "close": 0.03044, "volume": 536.0, "quote_volume": 16.318486, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 16.318486}, {"ts": 1768114260000, "open": 0.03044, "high": 0.03047, "low": 0.03044, "close": 0.03047, "volume": 695.5, "quote_volume": 21.177254, "trades": 2, "taker_buy_volume": 695.5, "taker_buy_quote": 21.177254}, {"ts": 1768114320000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 205.7, "quote_volume": 6.267679, "trades": 1, "taker_buy_volume": 205.7, "taker_buy_quote": 6.267679}, {"ts": 1768114380000, "open": 0.03048, "high": 0.03048, "low": 0.03047, "close": 0.03047, "volume": 561.3, "quote_volume": 17.104785, "trades": 2, "taker_buy_volume": 197.4, "taker_buy_quote": 6.016752}, {"ts": 1768114440000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 277.0, "quote_volume": 8.45127, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 8.45127}, {"ts": 1768114500000, "open": 0.0305, "high": 0.03053, "low": 0.0305, "close": 0.03053, "volume": 5733.4, "quote_volume": 174.877193, "trades": 2, "taker_buy_volume": 5733.4, "taker_buy_quote": 174.877193}, {"ts": 1768114560000, "open": 0.03052, "high": 0.03052, "low": 0.03049, "close": 0.03049, "volume": 9164.7, "quote_volume": 279.475578, "trades": 4, "taker_buy_volume": 213.6, "taker_buy_quote": 6.519072}, {"ts": 1768114620000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 196.7, "quote_volume": 6.003284, "trades": 1, "taker_buy_volume": 196.7, "taker_buy_quote": 6.003284}, {"ts": 1768114680000, "open": 0.03053, "high": 0.03053, "low": 0.03052, "close": 0.03052, "volume": 465.3, "quote_volume": 14.203541, "trades": 2, "taker_buy_volume": 465.3, "taker_buy_quote": 14.203541}, {"ts": 1768114740000, "open": 0.03048, "high": 0.03048, "low": 0.03045, "close": 0.03048, "volume": 6851.0, "quote_volume": 208.752539, "trades": 8, "taker_buy_volume": 274.9, "taker_buy_quote": 8.378952}, {"ts": 1768114800000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 957.4, "quote_volume": 29.181552, "trades": 2, "taker_buy_volume": 957.4, "taker_buy_quote": 29.181552}, {"ts": 1768114860000, "open": 0.03044, "high": 0.03045, "low": 0.03044, "close": 0.03045, "volume": 6822.4, "quote_volume": 207.739618, "trades": 3, "taker_buy_volume": 6576.2, "taker_buy_quote": 200.24529}, {"ts": 1768114920000, "open": 0.03047, "high": 0.0305, "low": 0.03047, "close": 0.0305, "volume": 17304.6, "quote_volume": 527.782764, "trades": 4, "taker_buy_volume": 17304.6, "taker_buy_quote": 527.782764}, {"ts": 1768114980000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 226.7, "quote_volume": 6.916617, "trades": 1, "taker_buy_volume": 226.7, "taker_buy_quote": 6.916617}, {"ts": 1768115040000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 475.9, "quote_volume": 14.519709, "trades": 2, "taker_buy_volume": 475.9, "taker_buy_quote": 14.519709}, {"ts": 1768115100000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 237.4, "quote_volume": 7.243074, "trades": 1, "taker_buy_volume": 237.4, "taker_buy_quote": 7.243074}, {"ts": 1768115160000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 469.0, "quote_volume": 14.30919, "trades": 2, "taker_buy_volume": 469.0, "taker_buy_quote": 14.30919}, {"ts": 1768115220000, "open": 0.03049, "high": 0.03049, "low": 0.03048, "close": 0.03048, "volume": 1149.1, "quote_volume": 35.028798, "trades": 3, "taker_buy_volume": 1149.1, "taker_buy_quote": 35.028798}, {"ts": 1768115280000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 271.8, "quote_volume": 8.287182, "trades": 1, "taker_buy_volume": 271.8, "taker_buy_quote": 8.287182}, {"ts": 1768115340000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 230.2, "quote_volume": 7.016496, "trades": 1, "taker_buy_volume": 230.2, "taker_buy_quote": 7.016496}, {"ts": 1768115400000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 292.2, "quote_volume": 8.89749, "trades": 1, "taker_buy_volume": 292.2, "taker_buy_quote": 8.89749}, {"ts": 1768115460000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 206.8, "quote_volume": 6.299128, "trades": 1, "taker_buy_volume": 206.8, "taker_buy_quote": 6.299128}, {"ts": 1768115520000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 199.5, "quote_volume": 6.07677, "trades": 1, "taker_buy_volume": 199.5, "taker_buy_quote": 6.07677}, {"ts": 1768115580000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 284.7, "quote_volume": 8.671962, "trades": 1, "taker_buy_volume": 284.7, "taker_buy_quote": 8.671962}, {"ts": 1768115640000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 211.8, "quote_volume": 6.451428, "trades": 1, "taker_buy_volume": 211.8, "taker_buy_quote": 6.451428}, {"ts": 1768115700000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 444.4, "quote_volume": 13.536424, "trades": 2, "taker_buy_volume": 444.4, "taker_buy_quote": 13.536424}, {"ts": 1768115760000, "open": 0.03046, "high": 0.03046, "low": 0.0304, "close": 0.0304, "volume": 8120.5, "quote_volume": 246.958205, "trades": 7, "taker_buy_volume": 240.5, "taker_buy_quote": 7.32563}, {"ts": 1768115820000, "open": 0.03043, "high": 0.03043, "low": 0.0304, "close": 0.0304, "volume": 3328.3, "quote_volume": 101.186869, "trades": 3, "taker_buy_volume": 218.3, "taker_buy_quote": 6.642869}, {"ts": 1768115880000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 207.8, "quote_volume": 6.323354, "trades": 1, "taker_buy_volume": 207.8, "taker_buy_quote": 6.323354}, {"ts": 1768115940000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 204.4, "quote_volume": 6.219892, "trades": 1, "taker_buy_volume": 204.4, "taker_buy_quote": 6.219892}, {"ts": 1768116000000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 234.3, "quote_volume": 7.129749, "trades": 1, "taker_buy_volume": 234.3, "taker_buy_quote": 7.129749}, {"ts": 1768116060000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 227.5, "quote_volume": 6.922825, "trades": 1, "taker_buy_volume": 227.5, "taker_buy_quote": 6.922825}, {"ts": 1768116120000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 258.5, "quote_volume": 7.866155, "trades": 1, "taker_buy_volume": 258.5, "taker_buy_quote": 7.866155}, {"ts": 1768116180000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 245.0, "quote_volume": 7.4529, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 7.4529}, {"ts": 1768116240000, "open": 0.03043, "high": 0.03044, "low": 0.03043, "close": 0.03044, "volume": 859.7, "quote_volume": 26.162692, "trades": 5, "taker_buy_volume": 859.7, "taker_buy_quote": 26.162692}, {"ts": 1768116300000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 275.3, "quote_volume": 8.380132, "trades": 2, "taker_buy_volume": 275.3, "taker_buy_quote": 8.380132}, {"ts": 1768116360000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 206.2, "quote_volume": 6.282914, "trades": 1, "taker_buy_volume": 206.2, "taker_buy_quote": 6.282914}, {"ts": 1768116420000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 207.6, "quote_volume": 6.327648, "trades": 1, "taker_buy_volume": 207.6, "taker_buy_quote": 6.327648}, {"ts": 1768116480000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 285.4, "quote_volume": 8.693284, "trades": 1, "taker_buy_volume": 285.4, "taker_buy_quote": 8.693284}, {"ts": 1768116540000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 209.9, "quote_volume": 6.395653, "trades": 1, "taker_buy_volume": 209.9, "taker_buy_quote": 6.395653}, {"ts": 1768116600000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 266.2, "quote_volume": 8.108452, "trades": 1, "taker_buy_volume": 266.2, "taker_buy_quote": 8.108452}, {"ts": 1768116660000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 281.1, "quote_volume": 8.562306, "trades": 1, "taker_buy_volume": 281.1, "taker_buy_quote": 8.562306}, {"ts": 1768116720000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 273.6, "quote_volume": 8.333856, "trades": 1, "taker_buy_volume": 273.6, "taker_buy_quote": 8.333856}, {"ts": 1768116780000, "open": 0.03051, "high": 0.03051, "low": 0.03047, "close": 0.03049, "volume": 9680.7, "quote_volume": 295.020157, "trades": 5, "taker_buy_volume": 207.7, "taker_buy_quote": 6.336927}, {"ts": 1768116840000, "open": 0.03049, "high": 0.03052, "low": 0.03049, "close": 0.03052, "volume": 1617.7, "quote_volume": 49.331284, "trades": 2, "taker_buy_volume": 253.7, "taker_buy_quote": 7.742924}, {"ts": 1768116900000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 215.8, "quote_volume": 6.584058, "trades": 1, "taker_buy_volume": 215.8, "taker_buy_quote": 6.584058}, {"ts": 1768116960000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 2086.7, "quote_volume": 63.665217, "trades": 2, "taker_buy_volume": 2086.7, "taker_buy_quote": 63.665217}, {"ts": 1768117020000, "open": 0.0305, "high": 0.0305, "low": 0.03048, "close": 0.03048, "volume": 2381.5, "quote_volume": 72.630316, "trades": 2, "taker_buy_volume": 2381.5, "taker_buy_quote": 72.630316}, {"ts": 1768117080000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 199.8, "quote_volume": 6.087906, "trades": 1, "taker_buy_volume": 199.8, "taker_buy_quote": 6.087906}, {"ts": 1768117140000, "open": 0.03046, "high": 0.03049, "low": 0.03045, "close": 0.03049, "volume": 8228.2, "quote_volume": 250.696365, "trades": 9, "taker_buy_volume": 6780.8, "taker_buy_quote": 206.615138}, {"ts": 1768117200000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 278.2, "quote_volume": 8.482318, "trades": 1, "taker_buy_volume": 278.2, "taker_buy_quote": 8.482318}, {"ts": 1768117260000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 202.8, "quote_volume": 6.183372, "trades": 1, "taker_buy_volume": 202.8, "taker_buy_quote": 6.183372}, {"ts": 1768117320000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 217.1, "quote_volume": 6.62155, "trades": 1, "taker_buy_volume": 217.1, "taker_buy_quote": 6.62155}, {"ts": 1768117380000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 704.8, "quote_volume": 21.4964, "trades": 2, "taker_buy_volume": 704.8, "taker_buy_quote": 21.4964}, {"ts": 1768117440000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 2249.0, "quote_volume": 68.5945, "trades": 3, "taker_buy_volume": 2249.0, "taker_buy_quote": 68.5945}, {"ts": 1768117500000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 271.1, "quote_volume": 8.26855, "trades": 1, "taker_buy_volume": 271.1, "taker_buy_quote": 8.26855}, {"ts": 1768117560000, "open": 0.03046, "high": 0.03049, "low": 0.03046, "close": 0.03049, "volume": 2661.4, "quote_volume": 81.072736, "trades": 3, "taker_buy_volume": 216.4, "taker_buy_quote": 6.598036}, {"ts": 1768117620000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 240.1, "quote_volume": 7.318248, "trades": 1, "taker_buy_volume": 240.1, "taker_buy_quote": 7.318248}, {"ts": 1768117680000, "open": 0.03045, "high": 0.03046, "low": 0.03045, "close": 0.03046, "volume": 10002.9, "quote_volume": 304.591257, "trades": 4, "taker_buy_volume": 295.2, "taker_buy_quote": 8.991792}, {"ts": 1768117740000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 8359.9, "quote_volume": 254.642554, "trades": 3, "taker_buy_volume": 8359.9, "taker_buy_quote": 254.642554}, {"ts": 1768117800000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 212.9, "quote_volume": 6.495579, "trades": 1, "taker_buy_volume": 212.9, "taker_buy_quote": 6.495579}, {"ts": 1768117860000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 534.0, "quote_volume": 16.287, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 16.287}, {"ts": 1768117920000, "open": 0.0305, "high": 0.0305, "low": 0.03047, "close": 0.03048, "volume": 3876.8, "quote_volume": 118.152298, "trades": 4, "taker_buy_volume": 222.7, "taker_buy_quote": 6.79235}, {"ts": 1768117980000, "open": 0.0305, "high": 0.03053, "low": 0.03049, "close": 0.03049, "volume": 1220.5, "quote_volume": 37.230567, "trades": 5, "taker_buy_volume": 874.1, "taker_buy_quote": 26.668831}, {"ts": 1768118040000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 242.5, "quote_volume": 7.398675, "trades": 1, "taker_buy_volume": 242.5, "taker_buy_quote": 7.398675}, {"ts": 1768118100000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 225.5, "quote_volume": 6.88226, "trades": 1, "taker_buy_volume": 225.5, "taker_buy_quote": 6.88226}, {"ts": 1768118160000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 2918.6, "quote_volume": 89.075672, "trades": 2, "taker_buy_volume": 2918.6, "taker_buy_quote": 89.075672}, {"ts": 1768118220000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 254.9, "quote_volume": 7.779548, "trades": 1, "taker_buy_volume": 254.9, "taker_buy_quote": 7.779548}, {"ts": 1768118280000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 287.8, "quote_volume": 8.783656, "trades": 1, "taker_buy_volume": 287.8, "taker_buy_quote": 8.783656}, {"ts": 1768118340000, "open": 0.03051, "high": 0.03051, "low": 0.03048, "close": 0.03048, "volume": 6720.3, "quote_volume": 204.843015, "trades": 4, "taker_buy_volume": 275.7, "taker_buy_quote": 8.411607}, {"ts": 1768118400000, "open": 0.03051, "high": 0.03051, "low": 0.03049, "close": 0.03049, "volume": 6534.2, "quote_volume": 199.353526, "trades": 4, "taker_buy_volume": 6288.4, "taker_buy_quote": 191.859084}, {"ts": 1768118460000, "open": 0.0305, "high": 0.0305, "low": 0.03048, "close": 0.03048, "volume": 481.9, "quote_volume": 14.693034, "trades": 2, "taker_buy_volume": 236.1, "taker_buy_quote": 7.20105}, {"ts": 1768118520000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 196.9, "quote_volume": 6.003481, "trades": 1, "taker_buy_volume": 196.9, "taker_buy_quote": 6.003481}, {"ts": 1768118580000, "open": 0.03049, "high": 0.03049, "low": 0.03046, "close": 0.03046, "volume": 6448.6, "quote_volume": 196.540473, "trades": 9, "taker_buy_volume": 3706.6, "taker_buy_quote": 113.014234}, {"ts": 1768118640000, "open": 0.03046, "high": 0.03048, "low": 0.03045, "close": 0.03045, "volume": 3960.8, "quote_volume": 120.638403, "trades": 7, "taker_buy_volume": 254.0, "taker_buy_quote": 7.74192}, {"ts": 1768118700000, "open": 0.03044, "high": 0.03045, "low": 0.03043, "close": 0.03043, "volume": 7722.8, "quote_volume": 235.050122, "trades": 9, "taker_buy_volume": 282.8, "taker_buy_quote": 8.61126}, {"ts": 1768118760000, "open": 0.03043, "high": 0.03044, "low": 0.03043, "close": 0.03044, "volume": 688.4, "quote_volume": 20.950476, "trades": 2, "taker_buy_volume": 246.4, "taker_buy_quote": 7.500416}, {"ts": 1768118820000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 238.1, "quote_volume": 7.247764, "trades": 1, "taker_buy_volume": 238.1, "taker_buy_quote": 7.247764}, {"ts": 1768118880000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 6340.9, "quote_volume": 193.016996, "trades": 2, "taker_buy_volume": 6340.9, "taker_buy_quote": 193.016996}, {"ts": 1768118940000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 255.4, "quote_volume": 7.774376, "trades": 1, "taker_buy_volume": 255.4, "taker_buy_quote": 7.774376}, {"ts": 1768119000000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 254.4, "quote_volume": 7.743936, "trades": 1, "taker_buy_volume": 254.4, "taker_buy_quote": 7.743936}, {"ts": 1768119060000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 509.6, "quote_volume": 15.507128, "trades": 2, "taker_buy_volume": 509.6, "taker_buy_quote": 15.507128}, {"ts": 1768119120000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 252.4, "quote_volume": 7.680532, "trades": 1, "taker_buy_volume": 252.4, "taker_buy_quote": 7.680532}, {"ts": 1768119180000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 230.7, "quote_volume": 7.020201, "trades": 1, "taker_buy_volume": 230.7, "taker_buy_quote": 7.020201}, {"ts": 1768119240000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 217.6, "quote_volume": 6.621568, "trades": 1, "taker_buy_volume": 217.6, "taker_buy_quote": 6.621568}, {"ts": 1768119300000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 206.6, "quote_volume": 6.286838, "trades": 1, "taker_buy_volume": 206.6, "taker_buy_quote": 6.286838}, {"ts": 1768119360000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 275.4, "quote_volume": 8.383176, "trades": 1, "taker_buy_volume": 275.4, "taker_buy_quote": 8.383176}, {"ts": 1768119420000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 279.6, "quote_volume": 8.511024, "trades": 1, "taker_buy_volume": 279.6, "taker_buy_quote": 8.511024}, {"ts": 1768119480000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 227.2, "quote_volume": 6.915968, "trades": 1, "taker_buy_volume": 227.2, "taker_buy_quote": 6.915968}, {"ts": 1768119540000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 293.8, "quote_volume": 8.943272, "trades": 1, "taker_buy_volume": 293.8, "taker_buy_quote": 8.943272}, {"ts": 1768119600000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 224.9, "quote_volume": 6.848205, "trades": 1, "taker_buy_volume": 224.9, "taker_buy_quote": 6.848205}, {"ts": 1768119660000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 295.4, "quote_volume": 8.974252, "trades": 1, "taker_buy_volume": 295.4, "taker_buy_quote": 8.974252}, {"ts": 1768119720000, "open": 0.0304, "high": 0.03041, "low": 0.0304, "close": 0.03041, "volume": 248.2, "quote_volume": 7.545292, "trades": 2, "taker_buy_volume": 248.2, "taker_buy_quote": 7.545292}, {"ts": 1768119780000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 272.4, "quote_volume": 8.283684, "trades": 1, "taker_buy_volume": 272.4, "taker_buy_quote": 8.283684}, {"ts": 1768119840000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 216.2, "quote_volume": 6.574642, "trades": 1, "taker_buy_volume": 216.2, "taker_buy_quote": 6.574642}, {"ts": 1768119900000, "open": 0.03038, "high": 0.03041, "low": 0.03038, "close": 0.03041, "volume": 2081.9, "quote_volume": 63.25591, "trades": 2, "taker_buy_volume": 259.6, "taker_buy_quote": 7.894436}, {"ts": 1768119960000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 5835.0, "quote_volume": 177.44235, "trades": 2, "taker_buy_volume": 5835.0, "taker_buy_quote": 177.44235}, {"ts": 1768120020000, "open": 0.03039, "high": 0.03042, "low": 0.03039, "close": 0.03039, "volume": 17293.5, "quote_volume": 525.555468, "trades": 7, "taker_buy_volume": 200.1, "taker_buy_quote": 6.087042}, {"ts": 1768120080000, "open": 0.03038, "high": 0.03043, "low": 0.03038, "close": 0.03042, "volume": 27290.5, "quote_volume": 829.843061, "trades": 19, "taker_buy_volume": 17916.4, "taker_buy_quote": 545.038603}, {"ts": 1768120140000, "open": 0.03039, "high": 0.03044, "low": 0.03039, "close": 0.03044, "volume": 13595.4, "quote_volume": 413.401353, "trades": 13, "taker_buy_volume": 609.0, "taker_buy_quote": 18.53796}, {"ts": 1768120200000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 265.1, "quote_volume": 8.066993, "trades": 1, "taker_buy_volume": 265.1, "taker_buy_quote": 8.066993}, {"ts": 1768120260000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 778.9, "quote_volume": 23.701927, "trades": 3, "taker_buy_volume": 778.9, "taker_buy_quote": 23.701927}, {"ts": 1768120320000, "open": 0.03043, "high": 0.03043, "low": 0.03038, "close": 0.03038, "volume": 10595.9, "quote_volume": 321.975799, "trades": 6, "taker_buy_volume": 1627.0, "taker_buy_quote": 49.495685}, {"ts": 1768120380000, "open": 0.03039, "high": 0.03041, "low": 0.03039, "close": 0.0304, "volume": 11632.3, "quote_volume": 353.612088, "trades": 16, "taker_buy_volume": 11632.3, "taker_buy_quote": 353.612088}, {"ts": 1768120440000, "open": 0.03042, "high": 0.03043, "low": 0.03042, "close": 0.03043, "volume": 519.2, "quote_volume": 15.796407, "trades": 3, "taker_buy_volume": 519.2, "taker_buy_quote": 15.796407}, {"ts": 1768120500000, "open": 0.03044, "high": 0.03045, "low": 0.03044, "close": 0.03045, "volume": 488.7, "quote_volume": 14.878448, "trades": 3, "taker_buy_volume": 488.7, "taker_buy_quote": 14.878448}, {"ts": 1768120560000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 248.9, "quote_volume": 7.581494, "trades": 1, "taker_buy_volume": 248.9, "taker_buy_quote": 7.581494}, {"ts": 1768120620000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 261.7, "quote_volume": 7.973999, "trades": 1, "taker_buy_volume": 261.7, "taker_buy_quote": 7.973999}, {"ts": 1768120680000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 284.5, "quote_volume": 8.66587, "trades": 1, "taker_buy_volume": 284.5, "taker_buy_quote": 8.66587}, {"ts": 1768120740000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 204.3, "quote_volume": 6.220935, "trades": 1, "taker_buy_volume": 204.3, "taker_buy_quote": 6.220935}, {"ts": 1768120800000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 220.1, "quote_volume": 6.69104, "trades": 1, "taker_buy_volume": 220.1, "taker_buy_quote": 6.69104}, {"ts": 1768120860000, "open": 0.0304, "high": 0.0304, "low": 0.03038, "close": 0.03038, "volume": 606.9, "quote_volume": 18.441624, "trades": 2, "taker_buy_volume": 200.1, "taker_buy_quote": 6.08304}, {"ts": 1768120920000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 257.2, "quote_volume": 7.821452, "trades": 1, "taker_buy_volume": 257.2, "taker_buy_quote": 7.821452}, {"ts": 1768120980000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 280.6, "quote_volume": 8.533046, "trades": 1, "taker_buy_volume": 280.6, "taker_buy_quote": 8.533046}, {"ts": 1768121040000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 4656.3, "quote_volume": 141.598083, "trades": 2, "taker_buy_volume": 4656.3, "taker_buy_quote": 141.598083}, {"ts": 1768121100000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 290.4, "quote_volume": 8.831064, "trades": 1, "taker_buy_volume": 290.4, "taker_buy_quote": 8.831064}, {"ts": 1768121160000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 264.8, "quote_volume": 8.04992, "trades": 1, "taker_buy_volume": 264.8, "taker_buy_quote": 8.04992}, {"ts": 1768121220000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 290.8, "quote_volume": 8.84032, "trades": 1, "taker_buy_volume": 290.8, "taker_buy_quote": 8.84032}, {"ts": 1768121280000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 289.1, "quote_volume": 8.78864, "trades": 1, "taker_buy_volume": 289.1, "taker_buy_quote": 8.78864}, {"ts": 1768121340000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 239.0, "quote_volume": 7.26799, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 7.26799}, {"ts": 1768121400000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 240.7, "quote_volume": 7.322094, "trades": 1, "taker_buy_volume": 240.7, "taker_buy_quote": 7.322094}, {"ts": 1768121460000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 7482.4, "quote_volume": 227.614608, "trades": 4, "taker_buy_volume": 7482.4, "taker_buy_quote": 227.614608}, {"ts": 1768121520000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 256.9, "quote_volume": 7.817467, "trades": 1, "taker_buy_volume": 256.9, "taker_buy_quote": 7.817467}, {"ts": 1768121580000, "open": 0.03044, "high": 0.03046, "low": 0.03044, "close": 0.03046, "volume": 852.2, "quote_volume": 25.953078, "trades": 3, "taker_buy_volume": 852.2, "taker_buy_quote": 25.953078}, {"ts": 1768121640000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 287.5, "quote_volume": 8.748625, "trades": 1, "taker_buy_volume": 287.5, "taker_buy_quote": 8.748625}, {"ts": 1768121700000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 230.5, "quote_volume": 7.014115, "trades": 1, "taker_buy_volume": 230.5, "taker_buy_quote": 7.014115}, {"ts": 1768121760000, "open": 0.03042, "high": 0.03053, "low": 0.03042, "close": 0.03052, "volume": 346524.4, "quote_volume": 10559.028156, "trades": 97, "taker_buy_volume": 346524.4, "taker_buy_quote": 10559.028156}, {"ts": 1768121820000, "open": 0.03052, "high": 0.03052, "low": 0.03046, "close": 0.03046, "volume": 30056.0, "quote_volume": 916.688988, "trades": 28, "taker_buy_volume": 22498.5, "taker_buy_quote": 686.477701}, {"ts": 1768121880000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 2219.7, "quote_volume": 67.612062, "trades": 2, "taker_buy_volume": 2219.7, "taker_buy_quote": 67.612062}, {"ts": 1768121940000, "open": 0.03046, "high": 0.03046, "low": 0.03045, "close": 0.03045, "volume": 2176.1, "quote_volume": 66.272153, "trades": 2, "taker_buy_volume": 2176.1, "taker_buy_quote": 66.272153}, {"ts": 1768122000000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 2180.2, "quote_volume": 66.365288, "trades": 2, "taker_buy_volume": 2180.2, "taker_buy_quote": 66.365288}, {"ts": 1768122060000, "open": 0.03044, "high": 0.03049, "low": 0.03044, "close": 0.03049, "volume": 32462.8, "quote_volume": 989.562089, "trades": 8, "taker_buy_volume": 32462.8, "taker_buy_quote": 989.562089}, {"ts": 1768122120000, "open": 0.03049, "high": 0.03049, "low": 0.03046, "close": 0.03048, "volume": 1265.0, "quote_volume": 38.559721, "trades": 4, "taker_buy_volume": 1041.7, "taker_buy_quote": 31.758003}, {"ts": 1768122180000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 752.1, "quote_volume": 22.924008, "trades": 3, "taker_buy_volume": 752.1, "taker_buy_quote": 22.924008}, {"ts": 1768122240000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 678.5, "quote_volume": 20.687465, "trades": 2, "taker_buy_volume": 678.5, "taker_buy_quote": 20.687465}, {"ts": 1768122300000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 559.0, "quote_volume": 17.04391, "trades": 3, "taker_buy_volume": 559.0, "taker_buy_quote": 17.04391}, {"ts": 1768122360000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 580.9, "quote_volume": 17.705832, "trades": 2, "taker_buy_volume": 580.9, "taker_buy_quote": 17.705832}, {"ts": 1768122420000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 657.5, "quote_volume": 20.0406, "trades": 2, "taker_buy_volume": 657.5, "taker_buy_quote": 20.0406}, {"ts": 1768122480000, "open": 0.03046, "high": 0.03048, "low": 0.03046, "close": 0.03048, "volume": 747.1, "quote_volume": 22.764274, "trades": 2, "taker_buy_volume": 747.1, "taker_buy_quote": 22.764274}, {"ts": 1768122540000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 621.4, "quote_volume": 18.946486, "trades": 2, "taker_buy_volume": 621.4, "taker_buy_quote": 18.946486}, {"ts": 1768122600000, "open": 0.03049, "high": 0.0305, "low": 0.03049, "close": 0.03049, "volume": 825.2, "quote_volume": 25.163217, "trades": 3, "taker_buy_volume": 825.2, "taker_buy_quote": 25.163217}, {"ts": 1768122660000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 403.5, "quote_volume": 12.302715, "trades": 1, "taker_buy_volume": 403.5, "taker_buy_quote": 12.302715}, {"ts": 1768122720000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 979.3, "quote_volume": 29.858857, "trades": 4, "taker_buy_volume": 979.3, "taker_buy_quote": 29.858857}, {"ts": 1768122780000, "open": 0.03049, "high": 0.03051, "low": 0.03049, "close": 0.03051, "volume": 1971.8, "quote_volume": 60.129792, "trades": 5, "taker_buy_volume": 1971.8, "taker_buy_quote": 60.129792}, {"ts": 1768122840000, "open": 0.03051, "high": 0.03051, "low": 0.03048, "close": 0.0305, "volume": 1503.5, "quote_volume": 45.839799, "trades": 3, "taker_buy_volume": 541.3, "taker_buy_quote": 16.511943}, {"ts": 1768122900000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 417.7, "quote_volume": 12.756558, "trades": 1, "taker_buy_volume": 417.7, "taker_buy_quote": 12.756558}, {"ts": 1768122960000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 909.3, "quote_volume": 27.779115, "trades": 4, "taker_buy_volume": 909.3, "taker_buy_quote": 27.779115}, {"ts": 1768123020000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 401.9, "quote_volume": 12.278045, "trades": 1, "taker_buy_volume": 401.9, "taker_buy_quote": 12.278045}, {"ts": 1768123080000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 934.9, "quote_volume": 28.561195, "trades": 4, "taker_buy_volume": 934.9, "taker_buy_quote": 28.561195}, {"ts": 1768123140000, "open": 0.03056, "high": 0.03057, "low": 0.03053, "close": 0.03057, "volume": 923.9, "quote_volume": 28.232154, "trades": 3, "taker_buy_volume": 722.3, "taker_buy_quote": 22.077306}, {"ts": 1768123200000, "open": 0.03057, "high": 0.03058, "low": 0.03057, "close": 0.03058, "volume": 679.4, "quote_volume": 20.773083, "trades": 2, "taker_buy_volume": 679.4, "taker_buy_quote": 20.773083}, {"ts": 1768123260000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 492.3, "quote_volume": 15.054534, "trades": 2, "taker_buy_volume": 492.3, "taker_buy_quote": 15.054534}, {"ts": 1768123320000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 323.2, "quote_volume": 9.883456, "trades": 1, "taker_buy_volume": 323.2, "taker_buy_quote": 9.883456}, {"ts": 1768123380000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 2072.2, "quote_volume": 63.367876, "trades": 9, "taker_buy_volume": 2072.2, "taker_buy_quote": 63.367876}, {"ts": 1768123440000, "open": 0.03059, "high": 0.03059, "low": 0.03058, "close": 0.03058, "volume": 25409.6, "quote_volume": 777.205144, "trades": 8, "taker_buy_volume": 1106.8, "taker_buy_quote": 33.857012}, {"ts": 1768123500000, "open": 0.0306, "high": 0.0306, "low": 0.03056, "close": 0.0306, "volume": 3717.1, "quote_volume": 113.63828, "trades": 7, "taker_buy_volume": 970.0, "taker_buy_quote": 29.682}, {"ts": 1768123560000, "open": 0.0306, "high": 0.0306, "low": 0.03056, "close": 0.03056, "volume": 788.8, "quote_volume": 24.117444, "trades": 2, "taker_buy_volume": 292.9, "taker_buy_quote": 8.96274}, {"ts": 1768123620000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 624.6, "quote_volume": 19.106514, "trades": 3, "taker_buy_volume": 624.6, "taker_buy_quote": 19.106514}, {"ts": 1768123680000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 277.7, "quote_volume": 8.494843, "trades": 1, "taker_buy_volume": 277.7, "taker_buy_quote": 8.494843}, {"ts": 1768123740000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 501.3, "quote_volume": 15.334767, "trades": 2, "taker_buy_volume": 501.3, "taker_buy_quote": 15.334767}, {"ts": 1768123800000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 562.3, "quote_volume": 17.200757, "trades": 2, "taker_buy_volume": 562.3, "taker_buy_quote": 17.200757}, {"ts": 1768123860000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 990.6, "quote_volume": 30.302454, "trades": 2, "taker_buy_volume": 990.6, "taker_buy_quote": 30.302454}, {"ts": 1768123920000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 238.9, "quote_volume": 7.305562, "trades": 1, "taker_buy_volume": 238.9, "taker_buy_quote": 7.305562}, {"ts": 1768123980000, "open": 0.03057, "high": 0.03057, "low": 0.03055, "close": 0.03055, "volume": 726.8, "quote_volume": 22.209082, "trades": 3, "taker_buy_volume": 267.1, "taker_buy_quote": 8.165247}, {"ts": 1768124040000, "open": 0.03057, "high": 0.03057, "low": 0.03053, "close": 0.03053, "volume": 1274.7, "quote_volume": 38.947323, "trades": 5, "taker_buy_volume": 752.8, "taker_buy_quote": 23.013096}, {"ts": 1768124100000, "open": 0.03051, "high": 0.03051, "low": 0.03046, "close": 0.03048, "volume": 31792.1, "quote_volume": 968.965303, "trades": 17, "taker_buy_volume": 842.3, "taker_buy_quote": 25.684685}, {"ts": 1768124160000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 448.8, "quote_volume": 13.683912, "trades": 2, "taker_buy_volume": 448.8, "taker_buy_quote": 13.683912}, {"ts": 1768124220000, "open": 0.03049, "high": 0.03049, "low": 0.03048, "close": 0.03048, "volume": 507.4, "quote_volume": 15.468227, "trades": 2, "taker_buy_volume": 507.4, "taker_buy_quote": 15.468227}, {"ts": 1768124280000, "open": 0.03048, "high": 0.03048, "low": 0.03045, "close": 0.03045, "volume": 23313.5, "quote_volume": 709.904229, "trades": 3, "taker_buy_volume": 271.8, "taker_buy_quote": 8.284464}, {"ts": 1768124340000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 800.1, "quote_volume": 24.363045, "trades": 3, "taker_buy_volume": 800.1, "taker_buy_quote": 24.363045}, {"ts": 1768124400000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 2891.1, "quote_volume": 88.033995, "trades": 2, "taker_buy_volume": 2891.1, "taker_buy_quote": 88.033995}, {"ts": 1768124460000, "open": 0.03045, "high": 0.0305, "low": 0.03045, "close": 0.03049, "volume": 80300.2, "quote_volume": 2446.906522, "trades": 22, "taker_buy_volume": 80300.2, "taker_buy_quote": 2446.906522}, {"ts": 1768124520000, "open": 0.03047, "high": 0.03051, "low": 0.03047, "close": 0.03051, "volume": 1218.3, "quote_volume": 37.160541, "trades": 3, "taker_buy_volume": 973.5, "taker_buy_quote": 29.701485}, {"ts": 1768124580000, "open": 0.03052, "high": 0.03053, "low": 0.03052, "close": 0.03053, "volume": 939.0, "quote_volume": 28.665452, "trades": 3, "taker_buy_volume": 939.0, "taker_buy_quote": 28.665452}, {"ts": 1768124640000, "open": 0.03053, "high": 0.03053, "low": 0.03051, "close": 0.03051, "volume": 6486.8, "quote_volume": 197.928716, "trades": 4, "taker_buy_volume": 822.4, "taker_buy_quote": 25.107872}, {"ts": 1768124700000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 992.8, "quote_volume": 30.320112, "trades": 3, "taker_buy_volume": 992.8, "taker_buy_quote": 30.320112}, {"ts": 1768124760000, "open": 0.03054, "high": 0.03055, "low": 0.03054, "close": 0.03055, "volume": 998.7, "quote_volume": 30.50533, "trades": 3, "taker_buy_volume": 998.7, "taker_buy_quote": 30.50533}, {"ts": 1768124820000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 253.7, "quote_volume": 7.750535, "trades": 1, "taker_buy_volume": 253.7, "taker_buy_quote": 7.750535}, {"ts": 1768124880000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 496.7, "quote_volume": 15.174185, "trades": 2, "taker_buy_volume": 496.7, "taker_buy_quote": 15.174185}, {"ts": 1768124940000, "open": 0.03056, "high": 0.03058, "low": 0.03056, "close": 0.03058, "volume": 2789.4, "quote_volume": 85.268051, "trades": 6, "taker_buy_volume": 2789.4, "taker_buy_quote": 85.268051}, {"ts": 1768125000000, "open": 0.03056, "high": 0.03058, "low": 0.03055, "close": 0.03058, "volume": 1254.3, "quote_volume": 38.336867, "trades": 6, "taker_buy_volume": 518.3, "taker_buy_quote": 15.849614}, {"ts": 1768125060000, "open": 0.03058, "high": 0.03058, "low": 0.03057, "close": 0.03057, "volume": 499.6, "quote_volume": 15.275047, "trades": 2, "taker_buy_volume": 499.6, "taker_buy_quote": 15.275047}, {"ts": 1768125120000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 294.4, "quote_volume": 8.999808, "trades": 1, "taker_buy_volume": 294.4, "taker_buy_quote": 8.999808}, {"ts": 1768125180000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 905.4, "quote_volume": 27.678078, "trades": 3, "taker_buy_volume": 905.4, "taker_buy_quote": 27.678078}, {"ts": 1768125240000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 528.6, "quote_volume": 16.159302, "trades": 3, "taker_buy_volume": 528.6, "taker_buy_quote": 16.159302}, {"ts": 1768125300000, "open": 0.03057, "high": 0.03057, "low": 0.03056, "close": 0.03056, "volume": 565.2, "quote_volume": 17.275396, "trades": 2, "taker_buy_volume": 565.2, "taker_buy_quote": 17.275396}, {"ts": 1768125360000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 750.1, "quote_volume": 22.923056, "trades": 3, "taker_buy_volume": 750.1, "taker_buy_quote": 22.923056}, {"ts": 1768125420000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 236.2, "quote_volume": 7.218272, "trades": 1, "taker_buy_volume": 236.2, "taker_buy_quote": 7.218272}, {"ts": 1768125480000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 512.2, "quote_volume": 15.657954, "trades": 2, "taker_buy_volume": 512.2, "taker_buy_quote": 15.657954}, {"ts": 1768125540000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 544.8, "quote_volume": 16.654536, "trades": 2, "taker_buy_volume": 544.8, "taker_buy_quote": 16.654536}, {"ts": 1768125600000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 786.2, "quote_volume": 24.026272, "trades": 3, "taker_buy_volume": 786.2, "taker_buy_quote": 24.026272}, {"ts": 1768125660000, "open": 0.03057, "high": 0.03057, "low": 0.03053, "close": 0.03053, "volume": 3554.2, "quote_volume": 108.519654, "trades": 5, "taker_buy_volume": 248.2, "taker_buy_quote": 7.587474}, {"ts": 1768125720000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 657.6, "quote_volume": 20.102832, "trades": 3, "taker_buy_volume": 657.6, "taker_buy_quote": 20.102832}, {"ts": 1768125780000, "open": 0.03057, "high": 0.03057, "low": 0.03055, "close": 0.03055, "volume": 481.9, "quote_volume": 14.726699, "trades": 2, "taker_buy_volume": 481.9, "taker_buy_quote": 14.726699}, {"ts": 1768125840000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 437.2, "quote_volume": 13.352052, "trades": 2, "taker_buy_volume": 437.2, "taker_buy_quote": 13.352052}, {"ts": 1768125900000, "open": 0.0305, "high": 0.03051, "low": 0.03045, "close": 0.03048, "volume": 30203.0, "quote_volume": 920.193081, "trades": 18, "taker_buy_volume": 2262.0, "taker_buy_quote": 68.954271}, {"ts": 1768125960000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 883.3, "quote_volume": 26.922984, "trades": 3, "taker_buy_volume": 883.3, "taker_buy_quote": 26.922984}, {"ts": 1768126020000, "open": 0.03049, "high": 0.03049, "low": 0.03046, "close": 0.03049, "volume": 36423.2, "quote_volume": 1109.821911, "trades": 8, "taker_buy_volume": 529.2, "taker_buy_quote": 16.135308}, {"ts": 1768126080000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 585.6, "quote_volume": 17.849088, "trades": 2, "taker_buy_volume": 585.6, "taker_buy_quote": 17.849088}, {"ts": 1768126140000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 888.0, "quote_volume": 27.07512, "trades": 4, "taker_buy_volume": 888.0, "taker_buy_quote": 27.07512}, {"ts": 1768126200000, "open": 0.03051, "high": 0.03052, "low": 0.03051, "close": 0.03052, "volume": 20895.3, "quote_volume": 637.721927, "trades": 10, "taker_buy_volume": 20895.3, "taker_buy_quote": 637.721927}, {"ts": 1768126260000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 791.0, "quote_volume": 24.16505, "trades": 2, "taker_buy_volume": 791.0, "taker_buy_quote": 24.16505}, {"ts": 1768126320000, "open": 0.03055, "high": 0.03056, "low": 0.03055, "close": 0.03056, "volume": 804.5, "quote_volume": 24.582742, "trades": 4, "taker_buy_volume": 804.5, "taker_buy_quote": 24.582742}, {"ts": 1768126380000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 261.3, "quote_volume": 7.985328, "trades": 1, "taker_buy_volume": 261.3, "taker_buy_quote": 7.985328}, {"ts": 1768126440000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 632.1, "quote_volume": 19.316976, "trades": 2, "taker_buy_volume": 632.1, "taker_buy_quote": 19.316976}, {"ts": 1768126500000, "open": 0.03056, "high": 0.03056, "low": 0.03055, "close": 0.03055, "volume": 602.6, "quote_volume": 18.41267, "trades": 2, "taker_buy_volume": 602.6, "taker_buy_quote": 18.41267}, {"ts": 1768126560000, "open": 0.03054, "high": 0.03056, "low": 0.03054, "close": 0.03056, "volume": 679.5, "quote_volume": 20.756194, "trades": 3, "taker_buy_volume": 679.5, "taker_buy_quote": 20.756194}, {"ts": 1768126620000, "open": 0.03051, "high": 0.03052, "low": 0.03051, "close": 0.03052, "volume": 775.5, "quote_volume": 23.663347, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 8.673784}, {"ts": 1768126680000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 454.6, "quote_volume": 13.878938, "trades": 2, "taker_buy_volume": 454.6, "taker_buy_quote": 13.878938}, {"ts": 1768126740000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 477.6, "quote_volume": 14.581128, "trades": 2, "taker_buy_volume": 477.6, "taker_buy_quote": 14.581128}, {"ts": 1768126800000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 499.9, "quote_volume": 15.261947, "trades": 2, "taker_buy_volume": 499.9, "taker_buy_quote": 15.261947}, {"ts": 1768126860000, "open": 0.03049, "high": 0.03053, "low": 0.03049, "close": 0.03049, "volume": 1873.5, "quote_volume": 57.179055, "trades": 6, "taker_buy_volume": 1401.0, "taker_buy_quote": 42.77253}, {"ts": 1768126920000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 534.2, "quote_volume": 16.314468, "trades": 2, "taker_buy_volume": 534.2, "taker_buy_quote": 16.314468}, {"ts": 1768126980000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 491.2, "quote_volume": 15.001248, "trades": 2, "taker_buy_volume": 491.2, "taker_buy_quote": 15.001248}, {"ts": 1768127040000, "open": 0.03054, "high": 0.03054, "low": 0.03052, "close": 0.03052, "volume": 537.1, "quote_volume": 16.397196, "trades": 2, "taker_buy_volume": 537.1, "taker_buy_quote": 16.397196}, {"ts": 1768127100000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 722.1, "quote_volume": 22.031271, "trades": 3, "taker_buy_volume": 722.1, "taker_buy_quote": 22.031271}, {"ts": 1768127160000, "open": 0.03051, "high": 0.03051, "low": 0.03049, "close": 0.03049, "volume": 1574.3, "quote_volume": 48.022111, "trades": 6, "taker_buy_volume": 1085.2, "taker_buy_quote": 33.109452}, {"ts": 1768127220000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 535.2, "quote_volume": 16.339656, "trades": 2, "taker_buy_volume": 535.2, "taker_buy_quote": 16.339656}, {"ts": 1768127280000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 722.6, "quote_volume": 22.053752, "trades": 3, "taker_buy_volume": 722.6, "taker_buy_quote": 22.053752}, {"ts": 1768127340000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 238.1, "quote_volume": 7.266812, "trades": 1, "taker_buy_volume": 238.1, "taker_buy_quote": 7.266812}, {"ts": 1768127400000, "open": 0.03052, "high": 0.03052, "low": 0.03049, "close": 0.03049, "volume": 7288.0, "quote_volume": 222.232747, "trades": 4, "taker_buy_volume": 720.9, "taker_buy_quote": 22.001868}, {"ts": 1768127460000, "open": 0.03048, "high": 0.03052, "low": 0.03048, "close": 0.03052, "volume": 1251.9, "quote_volume": 38.166732, "trades": 3, "taker_buy_volume": 220.5, "taker_buy_quote": 6.72966}, {"ts": 1768127520000, "open": 0.0305, "high": 0.0305, "low": 0.03049, "close": 0.03049, "volume": 542.6, "quote_volume": 16.546484, "trades": 2, "taker_buy_volume": 542.6, "taker_buy_quote": 16.546484}, {"ts": 1768127580000, "open": 0.03048, "high": 0.0305, "low": 0.03048, "close": 0.0305, "volume": 965.2, "quote_volume": 29.434268, "trades": 3, "taker_buy_volume": 965.2, "taker_buy_quote": 29.434268}, {"ts": 1768127640000, "open": 0.0305, "high": 0.03051, "low": 0.0305, "close": 0.03051, "volume": 789.7, "quote_volume": 24.088471, "trades": 3, "taker_buy_volume": 789.7, "taker_buy_quote": 24.088471}, {"ts": 1768127700000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 269.4, "quote_volume": 8.219394, "trades": 1, "taker_buy_volume": 269.4, "taker_buy_quote": 8.219394}, {"ts": 1768127760000, "open": 0.03051, "high": 0.03051, "low": 0.0305, "close": 0.0305, "volume": 473.1, "quote_volume": 14.432124, "trades": 2, "taker_buy_volume": 473.1, "taker_buy_quote": 14.432124}, {"ts": 1768127820000, "open": 0.0305, "high": 0.0305, "low": 0.03049, "close": 0.03049, "volume": 498.8, "quote_volume": 15.211214, "trades": 2, "taker_buy_volume": 498.8, "taker_buy_quote": 15.211214}, {"ts": 1768127880000, "open": 0.03049, "high": 0.03049, "low": 0.03041, "close": 0.03044, "volume": 10650.3, "quote_volume": 324.302467, "trades": 9, "taker_buy_volume": 3586.1, "taker_buy_quote": 109.144095}, {"ts": 1768127940000, "open": 0.03044, "high": 0.03046, "low": 0.03044, "close": 0.03045, "volume": 1062.7, "quote_volume": 32.355818, "trades": 6, "taker_buy_volume": 1062.7, "taker_buy_quote": 32.355818}, {"ts": 1768128000000, "open": 0.03045, "high": 0.03046, "low": 0.03045, "close": 0.03046, "volume": 530.8, "quote_volume": 16.165493, "trades": 2, "taker_buy_volume": 530.8, "taker_buy_quote": 16.165493}, {"ts": 1768128060000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 543.6, "quote_volume": 16.55262, "trades": 2, "taker_buy_volume": 543.6, "taker_buy_quote": 16.55262}, {"ts": 1768128120000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 544.7, "quote_volume": 16.586115, "trades": 2, "taker_buy_volume": 544.7, "taker_buy_quote": 16.586115}, {"ts": 1768128180000, "open": 0.03047, "high": 0.03047, "low": 0.03043, "close": 0.03046, "volume": 1351.6, "quote_volume": 41.161803, "trades": 4, "taker_buy_volume": 899.9, "taker_buy_quote": 27.416572}, {"ts": 1768128240000, "open": 0.03045, "high": 0.03046, "low": 0.03045, "close": 0.03046, "volume": 25105.4, "quote_volume": 764.564431, "trades": 10, "taker_buy_volume": 25105.4, "taker_buy_quote": 764.564431}, {"ts": 1768128300000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 531.5, "quote_volume": 16.20012, "trades": 2, "taker_buy_volume": 531.5, "taker_buy_quote": 16.20012}, {"ts": 1768128360000, "open": 0.03047, "high": 0.03047, "low": 0.03044, "close": 0.03047, "volume": 668.9, "quote_volume": 20.376037, "trades": 3, "taker_buy_volume": 490.7, "taker_buy_quote": 14.951629}, {"ts": 1768128420000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 5871.2, "quote_volume": 178.895464, "trades": 4, "taker_buy_volume": 5871.2, "taker_buy_quote": 178.895464}, {"ts": 1768128480000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 461.0, "quote_volume": 14.04667, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 14.04667}, {"ts": 1768128540000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 263.0, "quote_volume": 8.01361, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 8.01361}, {"ts": 1768128600000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 447.8, "quote_volume": 13.644466, "trades": 2, "taker_buy_volume": 447.8, "taker_buy_quote": 13.644466}, {"ts": 1768128660000, "open": 0.03049, "high": 0.03051, "low": 0.03049, "close": 0.03051, "volume": 505.2, "quote_volume": 15.408704, "trades": 2, "taker_buy_volume": 505.2, "taker_buy_quote": 15.408704}, {"ts": 1768128720000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 486.2, "quote_volume": 14.8291, "trades": 2, "taker_buy_volume": 486.2, "taker_buy_quote": 14.8291}, {"ts": 1768128780000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 529.6, "quote_volume": 16.147504, "trades": 2, "taker_buy_volume": 529.6, "taker_buy_quote": 16.147504}, {"ts": 1768128840000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 541.8, "quote_volume": 16.514064, "trades": 2, "taker_buy_volume": 541.8, "taker_buy_quote": 16.514064}, {"ts": 1768128900000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 429.4, "quote_volume": 13.092406, "trades": 2, "taker_buy_volume": 429.4, "taker_buy_quote": 13.092406}, {"ts": 1768128960000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 462.3, "quote_volume": 14.095527, "trades": 2, "taker_buy_volume": 462.3, "taker_buy_quote": 14.095527}, {"ts": 1768129020000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 233.4, "quote_volume": 7.116366, "trades": 1, "taker_buy_volume": 233.4, "taker_buy_quote": 7.116366}, {"ts": 1768129080000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 218.5, "quote_volume": 6.662065, "trades": 1, "taker_buy_volume": 218.5, "taker_buy_quote": 6.662065}, {"ts": 1768129140000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 285.1, "quote_volume": 8.692699, "trades": 1, "taker_buy_volume": 285.1, "taker_buy_quote": 8.692699}, {"ts": 1768129200000, "open": 0.03049, "high": 0.03049, "low": 0.03044, "close": 0.03044, "volume": 1235.3, "quote_volume": 37.649514, "trades": 3, "taker_buy_volume": 989.1, "taker_buy_quote": 30.155186}, {"ts": 1768129260000, "open": 0.03045, "high": 0.03045, "low": 0.03042, "close": 0.03042, "volume": 427.7, "quote_volume": 13.01709, "trades": 2, "taker_buy_volume": 215.2, "taker_buy_quote": 6.55284}, {"ts": 1768129320000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 220.8, "quote_volume": 6.725568, "trades": 1, "taker_buy_volume": 220.8, "taker_buy_quote": 6.725568}, {"ts": 1768129380000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 383.4, "quote_volume": 11.682198, "trades": 2, "taker_buy_volume": 383.4, "taker_buy_quote": 11.682198}, {"ts": 1768129440000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 718.5, "quote_volume": 21.878325, "trades": 2, "taker_buy_volume": 718.5, "taker_buy_quote": 21.878325}, {"ts": 1768129500000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 265.2, "quote_volume": 8.07534, "trades": 1, "taker_buy_volume": 265.2, "taker_buy_quote": 8.07534}, {"ts": 1768129560000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 257.6, "quote_volume": 7.841344, "trades": 1, "taker_buy_volume": 257.6, "taker_buy_quote": 7.841344}, {"ts": 1768129620000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 571.5, "quote_volume": 17.413605, "trades": 2, "taker_buy_volume": 571.5, "taker_buy_quote": 17.413605}, {"ts": 1768129680000, "open": 0.03042, "high": 0.03044, "low": 0.03042, "close": 0.03044, "volume": 444.9, "quote_volume": 13.537924, "trades": 2, "taker_buy_volume": 203.3, "taker_buy_quote": 6.188452}, {"ts": 1768129740000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 279.4, "quote_volume": 8.499348, "trades": 1, "taker_buy_volume": 279.4, "taker_buy_quote": 8.499348}, {"ts": 1768129800000, "open": 0.03043, "high": 0.03044, "low": 0.03043, "close": 0.03044, "volume": 2711.7, "quote_volume": 82.519498, "trades": 7, "taker_buy_volume": 2711.7, "taker_buy_quote": 82.519498}, {"ts": 1768129860000, "open": 0.03043, "high": 0.03046, "low": 0.03043, "close": 0.03046, "volume": 972.3, "quote_volume": 29.59569, "trades": 2, "taker_buy_volume": 286.7, "taker_buy_quote": 8.732882}, {"ts": 1768129920000, "open": 0.03047, "high": 0.03047, "low": 0.03044, "close": 0.03044, "volume": 1534.7, "quote_volume": 46.723309, "trades": 2, "taker_buy_volume": 234.7, "taker_buy_quote": 7.151309}, {"ts": 1768129980000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 225.8, "quote_volume": 6.880126, "trades": 1, "taker_buy_volume": 225.8, "taker_buy_quote": 6.880126}, {"ts": 1768130040000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 248.1, "quote_volume": 7.559607, "trades": 1, "taker_buy_volume": 248.1, "taker_buy_quote": 7.559607}, {"ts": 1768130100000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 257.0, "quote_volume": 7.83079, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 7.83079}, {"ts": 1768130160000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 236.5, "quote_volume": 7.20379, "trades": 1, "taker_buy_volume": 236.5, "taker_buy_quote": 7.20379}, {"ts": 1768130220000, "open": 0.03047, "high": 0.03047, "low": 0.03043, "close": 0.03043, "volume": 1935.0, "quote_volume": 58.890046, "trades": 5, "taker_buy_volume": 199.9, "taker_buy_quote": 6.090953}, {"ts": 1768130280000, "open": 0.03049, "high": 0.03049, "low": 0.03045, "close": 0.03045, "volume": 1096.5, "quote_volume": 33.399629, "trades": 2, "taker_buy_volume": 280.1, "taker_buy_quote": 8.540249}, {"ts": 1768130340000, "open": 0.03049, "high": 0.03049, "low": 0.03045, "close": 0.03045, "volume": 521.5, "quote_volume": 15.888163, "trades": 2, "taker_buy_volume": 212.2, "taker_buy_quote": 6.469978}, {"ts": 1768130400000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 277.2, "quote_volume": 8.451828, "trades": 1, "taker_buy_volume": 277.2, "taker_buy_quote": 8.451828}, {"ts": 1768130460000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 284.6, "quote_volume": 8.677454, "trades": 1, "taker_buy_volume": 284.6, "taker_buy_quote": 8.677454}, {"ts": 1768130520000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 288.6, "quote_volume": 8.796528, "trades": 1, "taker_buy_volume": 288.6, "taker_buy_quote": 8.796528}, {"ts": 1768130580000, "open": 0.03048, "high": 0.03048, "low": 0.03044, "close": 0.03044, "volume": 618.9, "quote_volume": 18.849776, "trades": 2, "taker_buy_volume": 261.5, "taker_buy_quote": 7.97052}, {"ts": 1768130640000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 200.8, "quote_volume": 6.116368, "trades": 1, "taker_buy_volume": 200.8, "taker_buy_quote": 6.116368}, {"ts": 1768130700000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 217.0, "quote_volume": 6.61416, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 6.61416}, {"ts": 1768130760000, "open": 0.03046, "high": 0.03046, "low": 0.03042, "close": 0.03042, "volume": 713.3, "quote_volume": 21.711511, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 6.092}, {"ts": 1768130820000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 225.1, "quote_volume": 6.856546, "trades": 1, "taker_buy_volume": 225.1, "taker_buy_quote": 6.856546}, {"ts": 1768130880000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 256.6, "quote_volume": 7.816036, "trades": 1, "taker_buy_volume": 256.6, "taker_buy_quote": 7.816036}, {"ts": 1768130940000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 231.5, "quote_volume": 7.049175, "trades": 1, "taker_buy_volume": 231.5, "taker_buy_quote": 7.049175}, {"ts": 1768131000000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 263.6, "quote_volume": 8.02662, "trades": 1, "taker_buy_volume": 263.6, "taker_buy_quote": 8.02662}, {"ts": 1768131060000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 277.2, "quote_volume": 8.443512, "trades": 1, "taker_buy_volume": 277.2, "taker_buy_quote": 8.443512}, {"ts": 1768131120000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 240.9, "quote_volume": 7.345041, "trades": 1, "taker_buy_volume": 240.9, "taker_buy_quote": 7.345041}, {"ts": 1768131180000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 212.0, "quote_volume": 6.46176, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 6.46176}, {"ts": 1768131240000, "open": 0.03044, "high": 0.03047, "low": 0.03043, "close": 0.03043, "volume": 1349.6, "quote_volume": 41.080022, "trades": 4, "taker_buy_volume": 230.8, "taker_buy_quote": 7.032476}, {"ts": 1768131300000, "open": 0.03044, "high": 0.03048, "low": 0.03044, "close": 0.03044, "volume": 7377.6, "quote_volume": 224.585104, "trades": 5, "taker_buy_volume": 274.0, "taker_buy_quote": 8.35152}, {"ts": 1768131360000, "open": 0.03048, "high": 0.03048, "low": 0.03044, "close": 0.03044, "volume": 1059.4, "quote_volume": 32.257636, "trades": 2, "taker_buy_volume": 237.5, "taker_buy_quote": 7.239}, {"ts": 1768131420000, "open": 0.03044, "high": 0.03048, "low": 0.03043, "close": 0.03043, "volume": 1958.1, "quote_volume": 59.606343, "trades": 6, "taker_buy_volume": 218.1, "taker_buy_quote": 6.647688}, {"ts": 1768131480000, "open": 0.03047, "high": 0.03047, "low": 0.03043, "close": 0.03043, "volume": 1277.6, "quote_volume": 38.885432, "trades": 3, "taker_buy_volume": 201.6, "taker_buy_quote": 6.142752}, {"ts": 1768131540000, "open": 0.03047, "high": 0.03047, "low": 0.03043, "close": 0.03043, "volume": 985.8, "quote_volume": 30.009054, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 8.50113}, {"ts": 1768131600000, "open": 0.03042, "high": 0.03046, "low": 0.03042, "close": 0.03042, "volume": 1443.2, "quote_volume": 43.910664, "trades": 4, "taker_buy_volume": 213.0, "taker_buy_quote": 6.48798}, {"ts": 1768131660000, "open": 0.03046, "high": 0.03046, "low": 0.03042, "close": 0.03042, "volume": 5733.0, "quote_volume": 174.573028, "trades": 9, "taker_buy_volume": 3791.5, "taker_buy_quote": 115.48909}, {"ts": 1768131720000, "open": 0.03042, "high": 0.03046, "low": 0.03042, "close": 0.03042, "volume": 1791.0, "quote_volume": 54.492576, "trades": 5, "taker_buy_volume": 258.9, "taker_buy_quote": 7.886094}, {"ts": 1768131780000, "open": 0.03046, "high": 0.03046, "low": 0.03042, "close": 0.03046, "volume": 1375.7, "quote_volume": 41.876854, "trades": 5, "taker_buy_volume": 701.5, "taker_buy_quote": 21.36769}, {"ts": 1768131840000, "open": 0.03046, "high": 0.03046, "low": 0.03041, "close": 0.03041, "volume": 2247.6, "quote_volume": 68.396095, "trades": 8, "taker_buy_volume": 725.8, "taker_buy_quote": 22.107868}, {"ts": 1768131900000, "open": 0.0304, "high": 0.03044, "low": 0.03039, "close": 0.0304, "volume": 1779.7, "quote_volume": 54.111252, "trades": 6, "taker_buy_volume": 251.9, "taker_buy_quote": 7.667836}, {"ts": 1768131960000, "open": 0.03043, "high": 0.03043, "low": 0.03038, "close": 0.03038, "volume": 2456.5, "quote_volume": 74.661208, "trades": 9, "taker_buy_volume": 270.2, "taker_buy_quote": 8.222186}, {"ts": 1768132020000, "open": 0.03041, "high": 0.03041, "low": 0.03037, "close": 0.03037, "volume": 1010.1, "quote_volume": 30.686929, "trades": 4, "taker_buy_volume": 254.8, "taker_buy_quote": 7.748468}, {"ts": 1768132080000, "open": 0.03038, "high": 0.03042, "low": 0.03038, "close": 0.03038, "volume": 1411.1, "quote_volume": 42.878998, "trades": 3, "taker_buy_volume": 244.5, "taker_buy_quote": 7.43769}, {"ts": 1768132140000, "open": 0.03038, "high": 0.03042, "low": 0.03038, "close": 0.03038, "volume": 1652.0, "quote_volume": 50.196804, "trades": 4, "taker_buy_volume": 226.1, "taker_buy_quote": 6.877962}, {"ts": 1768132200000, "open": 0.03042, "high": 0.03042, "low": 0.03038, "close": 0.03038, "volume": 1506.7, "quote_volume": 45.784526, "trades": 3, "taker_buy_volume": 274.5, "taker_buy_quote": 8.35029}, {"ts": 1768132260000, "open": 0.03041, "high": 0.03041, "low": 0.03037, "close": 0.03037, "volume": 5384.0, "quote_volume": 163.566319, "trades": 4, "taker_buy_volume": 234.0, "taker_buy_quote": 7.11594}, {"ts": 1768132320000, "open": 0.03041, "high": 0.03041, "low": 0.03037, "close": 0.03037, "volume": 1208.4, "quote_volume": 36.707984, "trades": 4, "taker_buy_volume": 221.9, "taker_buy_quote": 6.747979}, {"ts": 1768132380000, "open": 0.03041, "high": 0.03041, "low": 0.03037, "close": 0.03037, "volume": 1300.0, "quote_volume": 39.490292, "trades": 3, "taker_buy_volume": 232.3, "taker_buy_quote": 7.064243}, {"ts": 1768132440000, "open": 0.03037, "high": 0.03041, "low": 0.03037, "close": 0.03038, "volume": 1806.2, "quote_volume": 54.872791, "trades": 3, "taker_buy_volume": 286.3, "taker_buy_quote": 8.706383}, {"ts": 1768132500000, "open": 0.03042, "high": 0.03042, "low": 0.03038, "close": 0.03038, "volume": 1027.4, "quote_volume": 31.220708, "trades": 2, "taker_buy_volume": 207.4, "taker_buy_quote": 6.309108}, {"ts": 1768132560000, "open": 0.03038, "high": 0.03042, "low": 0.03037, "close": 0.03037, "volume": 1358.1, "quote_volume": 41.262479, "trades": 3, "taker_buy_volume": 237.4, "taker_buy_quote": 7.221708}, {"ts": 1768132620000, "open": 0.03038, "high": 0.03044, "low": 0.03038, "close": 0.03044, "volume": 1638.2, "quote_volume": 49.822274, "trades": 3, "taker_buy_volume": 243.4, "taker_buy_quote": 7.404228}, {"ts": 1768132680000, "open": 0.03047, "high": 0.03047, "low": 0.03041, "close": 0.03041, "volume": 1275.3, "quote_volume": 38.812502, "trades": 5, "taker_buy_volume": 253.6, "taker_buy_quote": 7.727192}, {"ts": 1768132740000, "open": 0.03041, "high": 0.03045, "low": 0.03041, "close": 0.03041, "volume": 1208.2, "quote_volume": 36.751174, "trades": 3, "taker_buy_volume": 245.3, "taker_buy_quote": 7.469385}, {"ts": 1768132800000, "open": 0.03042, "high": 0.03046, "low": 0.03042, "close": 0.03042, "volume": 1759.2, "quote_volume": 53.525404, "trades": 3, "taker_buy_volume": 263.5, "taker_buy_quote": 8.02621}, {"ts": 1768132860000, "open": 0.03045, "high": 0.03045, "low": 0.03041, "close": 0.03041, "volume": 860.9, "quote_volume": 26.193333, "trades": 3, "taker_buy_volume": 272.5, "taker_buy_quote": 8.297625}, {"ts": 1768132920000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 255.8, "quote_volume": 7.786552, "trades": 1, "taker_buy_volume": 255.8, "taker_buy_quote": 7.786552}, {"ts": 1768132980000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 248.7, "quote_volume": 7.570428, "trades": 1, "taker_buy_volume": 248.7, "taker_buy_quote": 7.570428}, {"ts": 1768133040000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 251.6, "quote_volume": 7.658704, "trades": 1, "taker_buy_volume": 251.6, "taker_buy_quote": 7.658704}, {"ts": 1768133100000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 273.8, "quote_volume": 8.348162, "trades": 1, "taker_buy_volume": 273.8, "taker_buy_quote": 8.348162}, {"ts": 1768133160000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 245.7, "quote_volume": 7.496307, "trades": 1, "taker_buy_volume": 245.7, "taker_buy_quote": 7.496307}, {"ts": 1768133220000, "open": 0.03047, "high": 0.03047, "low": 0.03044, "close": 0.03044, "volume": 644.0, "quote_volume": 19.611094, "trades": 3, "taker_buy_volume": 257.8, "taker_buy_quote": 7.855166}, {"ts": 1768133280000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 10137.8, "quote_volume": 308.797388, "trades": 7, "taker_buy_volume": 10137.8, "taker_buy_quote": 308.797388}, {"ts": 1768133340000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 269.9, "quote_volume": 8.23195, "trades": 1, "taker_buy_volume": 269.9, "taker_buy_quote": 8.23195}, {"ts": 1768133400000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 281.9, "quote_volume": 8.603588, "trades": 1, "taker_buy_volume": 281.9, "taker_buy_quote": 8.603588}, {"ts": 1768133460000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 202.4, "quote_volume": 6.171176, "trades": 1, "taker_buy_volume": 202.4, "taker_buy_quote": 6.171176}, {"ts": 1768133520000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 218.6, "quote_volume": 6.6673, "trades": 1, "taker_buy_volume": 218.6, "taker_buy_quote": 6.6673}, {"ts": 1768133580000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 592.7, "quote_volume": 18.071423, "trades": 4, "taker_buy_volume": 592.7, "taker_buy_quote": 18.071423}, {"ts": 1768133640000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 237.2, "quote_volume": 7.236972, "trades": 1, "taker_buy_volume": 237.2, "taker_buy_quote": 7.236972}, {"ts": 1768133700000, "open": 0.03052, "high": 0.03052, "low": 0.03048, "close": 0.03048, "volume": 462.3, "quote_volume": 14.100112, "trades": 2, "taker_buy_volume": 230.2, "taker_buy_quote": 7.025704}, {"ts": 1768133760000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 279.4, "quote_volume": 8.5217, "trades": 1, "taker_buy_volume": 279.4, "taker_buy_quote": 8.5217}, {"ts": 1768133820000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 279.6, "quote_volume": 8.530596, "trades": 1, "taker_buy_volume": 279.6, "taker_buy_quote": 8.530596}, {"ts": 1768133880000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 231.8, "quote_volume": 7.074536, "trades": 1, "taker_buy_volume": 231.8, "taker_buy_quote": 7.074536}, {"ts": 1768133940000, "open": 0.03053, "high": 0.03054, "low": 0.03052, "close": 0.03052, "volume": 1261.7, "quote_volume": 38.523758, "trades": 7, "taker_buy_volume": 596.2, "taker_buy_quote": 18.2055}, {"ts": 1768134000000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 263.4, "quote_volume": 8.041602, "trades": 1, "taker_buy_volume": 263.4, "taker_buy_quote": 8.041602}, {"ts": 1768134060000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 244.2, "quote_volume": 7.452984, "trades": 1, "taker_buy_volume": 244.2, "taker_buy_quote": 7.452984}, {"ts": 1768134120000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 221.1, "quote_volume": 6.752394, "trades": 1, "taker_buy_volume": 221.1, "taker_buy_quote": 6.752394}, {"ts": 1768134180000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 251.0, "quote_volume": 7.66554, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 7.66554}, {"ts": 1768134240000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 208.1, "quote_volume": 6.357455, "trades": 1, "taker_buy_volume": 208.1, "taker_buy_quote": 6.357455}, {"ts": 1768134300000, "open": 0.0305, "high": 0.03051, "low": 0.0305, "close": 0.03051, "volume": 489.8, "quote_volume": 14.94134, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 7.44444}, {"ts": 1768134360000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 229.5, "quote_volume": 7.002045, "trades": 1, "taker_buy_volume": 229.5, "taker_buy_quote": 7.002045}, {"ts": 1768134420000, "open": 0.03048, "high": 0.0305, "low": 0.03047, "close": 0.0305, "volume": 797.0, "quote_volume": 24.295422, "trades": 4, "taker_buy_volume": 279.1, "taker_buy_quote": 8.51255}, {"ts": 1768134480000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 263.9, "quote_volume": 8.043672, "trades": 1, "taker_buy_volume": 263.9, "taker_buy_quote": 8.043672}, {"ts": 1768134540000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 264.2, "quote_volume": 8.055458, "trades": 1, "taker_buy_volume": 264.2, "taker_buy_quote": 8.055458}, {"ts": 1768134600000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 200.6, "quote_volume": 6.1183, "trades": 1, "taker_buy_volume": 200.6, "taker_buy_quote": 6.1183}, {"ts": 1768134660000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 254.1, "quote_volume": 7.752591, "trades": 1, "taker_buy_volume": 254.1, "taker_buy_quote": 7.752591}, {"ts": 1768134720000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 267.3, "quote_volume": 8.15265, "trades": 1, "taker_buy_volume": 267.3, "taker_buy_quote": 8.15265}, {"ts": 1768134780000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 23839.1, "quote_volume": 727.09255, "trades": 5, "taker_buy_volume": 7107.2, "taker_buy_quote": 216.7696}, {"ts": 1768134840000, "open": 0.0305, "high": 0.0305, "low": 0.03046, "close": 0.03049, "volume": 206508.9, "quote_volume": 6297.953242, "trades": 14, "taker_buy_volume": 3324.7, "taker_buy_quote": 101.370103}, {"ts": 1768134900000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 930.2, "quote_volume": 28.380402, "trades": 1, "taker_buy_volume": 930.2, "taker_buy_quote": 28.380402}, {"ts": 1768134960000, "open": 0.0305, "high": 0.03051, "low": 0.0305, "close": 0.03051, "volume": 1161.3, "quote_volume": 35.426516, "trades": 2, "taker_buy_volume": 1161.3, "taker_buy_quote": 35.426516}, {"ts": 1768135020000, "open": 0.0305, "high": 0.03051, "low": 0.0305, "close": 0.03051, "volume": 1790.6, "quote_volume": 54.621028, "trades": 4, "taker_buy_volume": 1790.6, "taker_buy_quote": 54.621028}, {"ts": 1768135080000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 1089.7, "quote_volume": 33.246747, "trades": 2, "taker_buy_volume": 1089.7, "taker_buy_quote": 33.246747}, {"ts": 1768135140000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 258.5, "quote_volume": 7.88942, "trades": 1, "taker_buy_volume": 258.5, "taker_buy_quote": 7.88942}, {"ts": 1768135200000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 656.0, "quote_volume": 20.01456, "trades": 2, "taker_buy_volume": 656.0, "taker_buy_quote": 20.01456}, {"ts": 1768135260000, "open": 0.03055, "high": 0.03056, "low": 0.03055, "close": 0.03056, "volume": 2566.5, "quote_volume": 78.42569, "trades": 12, "taker_buy_volume": 2566.5, "taker_buy_quote": 78.42569}, {"ts": 1768135320000, "open": 0.03056, "high": 0.03058, "low": 0.03056, "close": 0.03058, "volume": 2336.4, "quote_volume": 71.411342, "trades": 3, "taker_buy_volume": 2336.4, "taker_buy_quote": 71.411342}, {"ts": 1768135380000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 915.9, "quote_volume": 27.999063, "trades": 3, "taker_buy_volume": 915.9, "taker_buy_quote": 27.999063}, {"ts": 1768135440000, "open": 0.03058, "high": 0.03059, "low": 0.03057, "close": 0.03059, "volume": 6410.7, "quote_volume": 196.039441, "trades": 6, "taker_buy_volume": 5887.3, "taker_buy_quote": 180.039103}, {"ts": 1768135500000, "open": 0.03058, "high": 0.03059, "low": 0.03058, "close": 0.03059, "volume": 25419.5, "quote_volume": 777.580016, "trades": 7, "taker_buy_volume": 25419.5, "taker_buy_quote": 777.580016}, {"ts": 1768135560000, "open": 0.03061, "high": 0.03067, "low": 0.03061, "close": 0.03067, "volume": 774.9, "quote_volume": 23.734077, "trades": 3, "taker_buy_volume": 774.9, "taker_buy_quote": 23.734077}, {"ts": 1768135620000, "open": 0.03069, "high": 0.03069, "low": 0.03067, "close": 0.03067, "volume": 565.2, "quote_volume": 17.33927, "trades": 2, "taker_buy_volume": 565.2, "taker_buy_quote": 17.33927}, {"ts": 1768135680000, "open": 0.03069, "high": 0.03069, "low": 0.03061, "close": 0.03061, "volume": 51671.3, "quote_volume": 1582.337675, "trades": 12, "taker_buy_volume": 271.3, "taker_buy_quote": 8.326197}, {"ts": 1768135740000, "open": 0.03064, "high": 0.03067, "low": 0.03064, "close": 0.03067, "volume": 999.0, "quote_volume": 30.629927, "trades": 3, "taker_buy_volume": 999.0, "taker_buy_quote": 30.629927}, {"ts": 1768135800000, "open": 0.03066, "high": 0.03066, "low": 0.03065, "close": 0.03065, "volume": 698.8, "quote_volume": 21.421109, "trades": 2, "taker_buy_volume": 698.8, "taker_buy_quote": 21.421109}, {"ts": 1768135860000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 567.7, "quote_volume": 17.382974, "trades": 2, "taker_buy_volume": 567.7, "taker_buy_quote": 17.382974}, {"ts": 1768135920000, "open": 0.03062, "high": 0.03063, "low": 0.03062, "close": 0.03063, "volume": 681.6, "quote_volume": 20.874745, "trades": 2, "taker_buy_volume": 681.6, "taker_buy_quote": 20.874745}, {"ts": 1768135980000, "open": 0.03063, "high": 0.03067, "low": 0.0306, "close": 0.03067, "volume": 7211.7, "quote_volume": 220.717361, "trades": 4, "taker_buy_volume": 492.9, "taker_buy_quote": 15.108383}, {"ts": 1768136040000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 288.9, "quote_volume": 8.860563, "trades": 1, "taker_buy_volume": 288.9, "taker_buy_quote": 8.860563}, {"ts": 1768136100000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 473.5, "quote_volume": 14.522245, "trades": 2, "taker_buy_volume": 473.5, "taker_buy_quote": 14.522245}, {"ts": 1768136160000, "open": 0.03066, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 721.9, "quote_volume": 22.13105, "trades": 3, "taker_buy_volume": 721.9, "taker_buy_quote": 22.13105}, {"ts": 1768136220000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 536.8, "quote_volume": 16.455648, "trades": 2, "taker_buy_volume": 536.8, "taker_buy_quote": 16.455648}, {"ts": 1768136280000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 290.9, "quote_volume": 8.916085, "trades": 1, "taker_buy_volume": 290.9, "taker_buy_quote": 8.916085}, {"ts": 1768136340000, "open": 0.03064, "high": 0.03065, "low": 0.03064, "close": 0.03065, "volume": 689.3, "quote_volume": 21.122206, "trades": 3, "taker_buy_volume": 689.3, "taker_buy_quote": 21.122206}, {"ts": 1768136400000, "open": 0.03065, "high": 0.03066, "low": 0.03064, "close": 0.03064, "volume": 5327.2, "quote_volume": 163.259058, "trades": 8, "taker_buy_volume": 5327.2, "taker_buy_quote": 163.259058}, {"ts": 1768136460000, "open": 0.03066, "high": 0.03067, "low": 0.03063, "close": 0.03067, "volume": 5527.3, "quote_volume": 169.38262, "trades": 6, "taker_buy_volume": 3520.9, "taker_buy_quote": 107.926588}, {"ts": 1768136520000, "open": 0.03068, "high": 0.03068, "low": 0.03065, "close": 0.03065, "volume": 1971.4, "quote_volume": 60.472583, "trades": 3, "taker_buy_volume": 1971.4, "taker_buy_quote": 60.472583}, {"ts": 1768136580000, "open": 0.03065, "high": 0.03065, "low": 0.03057, "close": 0.03057, "volume": 1383.2, "quote_volume": 42.35273, "trades": 4, "taker_buy_volume": 921.9, "taker_buy_quote": 28.250789}, {"ts": 1768136640000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 463.5, "quote_volume": 14.1831, "trades": 2, "taker_buy_volume": 463.5, "taker_buy_quote": 14.1831}, {"ts": 1768136700000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 461.4, "quote_volume": 14.114226, "trades": 2, "taker_buy_volume": 461.4, "taker_buy_quote": 14.114226}, {"ts": 1768136760000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 227.3, "quote_volume": 6.95538, "trades": 2, "taker_buy_volume": 227.3, "taker_buy_quote": 6.95538}, {"ts": 1768136820000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 204.3, "quote_volume": 6.249537, "trades": 1, "taker_buy_volume": 204.3, "taker_buy_quote": 6.249537}, {"ts": 1768136880000, "open": 0.0306, "high": 0.0306, "low": 0.03054, "close": 0.03054, "volume": 10465.8, "quote_volume": 319.931028, "trades": 4, "taker_buy_volume": 458.6, "taker_buy_quote": 14.030574}, {"ts": 1768136940000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 204.7, "quote_volume": 6.257679, "trades": 1, "taker_buy_volume": 204.7, "taker_buy_quote": 6.257679}, {"ts": 1768137000000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 463.1, "quote_volume": 14.161598, "trades": 2, "taker_buy_volume": 463.1, "taker_buy_quote": 14.161598}, {"ts": 1768137060000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 487.8, "quote_volume": 14.912046, "trades": 2, "taker_buy_volume": 487.8, "taker_buy_quote": 14.912046}, {"ts": 1768137120000, "open": 0.03058, "high": 0.03059, "low": 0.03058, "close": 0.03059, "volume": 462.3, "quote_volume": 14.139461, "trades": 2, "taker_buy_volume": 462.3, "taker_buy_quote": 14.139461}, {"ts": 1768137180000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 558.4, "quote_volume": 17.081456, "trades": 2, "taker_buy_volume": 558.4, "taker_buy_quote": 17.081456}, {"ts": 1768137240000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 279.3, "quote_volume": 8.54658, "trades": 1, "taker_buy_volume": 279.3, "taker_buy_quote": 8.54658}, {"ts": 1768137300000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 203.0, "quote_volume": 6.2118, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 6.2118}, {"ts": 1768137360000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 223.3, "quote_volume": 6.835213, "trades": 1, "taker_buy_volume": 223.3, "taker_buy_quote": 6.835213}, {"ts": 1768137420000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 241.6, "quote_volume": 7.390544, "trades": 1, "taker_buy_volume": 241.6, "taker_buy_quote": 7.390544}, {"ts": 1768137480000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 262.6, "quote_volume": 8.027682, "trades": 1, "taker_buy_volume": 262.6, "taker_buy_quote": 8.027682}, {"ts": 1768137540000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 196.6, "quote_volume": 6.010062, "trades": 1, "taker_buy_volume": 196.6, "taker_buy_quote": 6.010062}, {"ts": 1768137600000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 215.7, "quote_volume": 6.596106, "trades": 1, "taker_buy_volume": 215.7, "taker_buy_quote": 6.596106}, {"ts": 1768137660000, "open": 0.03055, "high": 0.03056, "low": 0.03055, "close": 0.03056, "volume": 8636.3, "quote_volume": 263.841026, "trades": 3, "taker_buy_volume": 206.1, "taker_buy_quote": 6.298416}, {"ts": 1768137720000, "open": 0.03053, "high": 0.03054, "low": 0.03051, "close": 0.03051, "volume": 2888.4, "quote_volume": 88.137622, "trades": 3, "taker_buy_volume": 508.1, "taker_buy_quote": 15.514669}, {"ts": 1768137780000, "open": 0.03054, "high": 0.03054, "low": 0.03051, "close": 0.03051, "volume": 682.0, "quote_volume": 20.815875, "trades": 2, "taker_buy_volume": 268.5, "taker_buy_quote": 8.19999}, {"ts": 1768137840000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 224.7, "quote_volume": 6.860091, "trades": 1, "taker_buy_volume": 224.7, "taker_buy_quote": 6.860091}, {"ts": 1768137900000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 198.5, "quote_volume": 6.06219, "trades": 2, "taker_buy_volume": 198.5, "taker_buy_quote": 6.06219}, {"ts": 1768137960000, "open": 0.03054, "high": 0.03054, "low": 0.03048, "close": 0.03048, "volume": 78205.1, "quote_volume": 2384.630917, "trades": 17, "taker_buy_volume": 433.1, "taker_buy_quote": 13.224716}, {"ts": 1768138020000, "open": 0.03049, "high": 0.03052, "low": 0.03049, "close": 0.03052, "volume": 4358.9, "quote_volume": 132.916073, "trades": 3, "taker_buy_volume": 724.8, "taker_buy_quote": 22.112364}, {"ts": 1768138080000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 537.2, "quote_volume": 16.400716, "trades": 2, "taker_buy_volume": 537.2, "taker_buy_quote": 16.400716}, {"ts": 1768138140000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 821.5, "quote_volume": 25.080395, "trades": 3, "taker_buy_volume": 821.5, "taker_buy_quote": 25.080395}, {"ts": 1768138200000, "open": 0.03049, "high": 0.03052, "low": 0.03048, "close": 0.03052, "volume": 5186.4, "quote_volume": 158.129491, "trades": 5, "taker_buy_volume": 1114.6, "taker_buy_quote": 34.017592}, {"ts": 1768138260000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 602.0, "quote_volume": 18.35498, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 18.35498}, {"ts": 1768138320000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 484.4, "quote_volume": 14.779044, "trades": 2, "taker_buy_volume": 484.4, "taker_buy_quote": 14.779044}, {"ts": 1768138380000, "open": 0.03048, "high": 0.03051, "low": 0.03048, "close": 0.03051, "volume": 2530.5, "quote_volume": 77.151732, "trades": 4, "taker_buy_volume": 803.7, "taker_buy_quote": 24.518868}, {"ts": 1768138440000, "open": 0.03048, "high": 0.0305, "low": 0.03048, "close": 0.0305, "volume": 3952.5, "quote_volume": 120.476896, "trades": 3, "taker_buy_volume": 234.8, "taker_buy_quote": 7.1614}, {"ts": 1768138500000, "open": 0.03049, "high": 0.03049, "low": 0.03045, "close": 0.03047, "volume": 22625.9, "quote_volume": 689.071726, "trades": 6, "taker_buy_volume": 582.6, "taker_buy_quote": 17.75764}, {"ts": 1768138560000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 2069.0, "quote_volume": 63.06312, "trades": 2, "taker_buy_volume": 2069.0, "taker_buy_quote": 63.06312}, {"ts": 1768138620000, "open": 0.03048, "high": 0.03049, "low": 0.03048, "close": 0.03049, "volume": 2606.8, "quote_volume": 79.481111, "trades": 5, "taker_buy_volume": 2606.8, "taker_buy_quote": 79.481111}, {"ts": 1768138680000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 546.7, "quote_volume": 16.668883, "trades": 2, "taker_buy_volume": 546.7, "taker_buy_quote": 16.668883}, {"ts": 1768138740000, "open": 0.03049, "high": 0.0305, "low": 0.03049, "close": 0.0305, "volume": 884.2, "quote_volume": 26.965317, "trades": 4, "taker_buy_volume": 884.2, "taker_buy_quote": 26.965317}, {"ts": 1768138800000, "open": 0.03051, "high": 0.03051, "low": 0.03047, "close": 0.03047, "volume": 1999.4, "quote_volume": 60.933318, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 8.8479}, {"ts": 1768138860000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 212.1, "quote_volume": 6.471171, "trades": 1, "taker_buy_volume": 212.1, "taker_buy_quote": 6.471171}, {"ts": 1768138920000, "open": 0.03048, "high": 0.03048, "low": 0.03045, "close": 0.03048, "volume": 2200.0, "quote_volume": 67.005054, "trades": 3, "taker_buy_volume": 501.8, "taker_buy_quote": 15.294864}, {"ts": 1768138980000, "open": 0.03047, "high": 0.03047, "low": 0.03042, "close": 0.03042, "volume": 876.0, "quote_volume": 26.6724, "trades": 4, "taker_buy_volume": 489.6, "taker_buy_quote": 14.918112}, {"ts": 1768139040000, "open": 0.03044, "high": 0.03044, "low": 0.03043, "close": 0.03043, "volume": 3839.7, "quote_volume": 116.844127, "trades": 2, "taker_buy_volume": 205.6, "taker_buy_quote": 6.258464}, {"ts": 1768139100000, "open": 0.03046, "high": 0.03048, "low": 0.03046, "close": 0.03048, "volume": 568.6, "quote_volume": 17.325106, "trades": 2, "taker_buy_volume": 568.6, "taker_buy_quote": 17.325106}, {"ts": 1768139160000, "open": 0.03048, "high": 0.03048, "low": 0.03047, "close": 0.03047, "volume": 437.3, "quote_volume": 13.326511, "trades": 2, "taker_buy_volume": 437.3, "taker_buy_quote": 13.326511}, {"ts": 1768139220000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 258.1, "quote_volume": 7.866888, "trades": 1, "taker_buy_volume": 258.1, "taker_buy_quote": 7.866888}, {"ts": 1768139280000, "open": 0.03048, "high": 0.03048, "low": 0.03047, "close": 0.03047, "volume": 514.9, "quote_volume": 15.691502, "trades": 2, "taker_buy_volume": 514.9, "taker_buy_quote": 15.691502}, {"ts": 1768139340000, "open": 0.03046, "high": 0.03046, "low": 0.03044, "close": 0.03044, "volume": 1981.9, "quote_volume": 60.336506, "trades": 10, "taker_buy_volume": 1981.9, "taker_buy_quote": 60.336506}, {"ts": 1768139400000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 277.8, "quote_volume": 8.45901, "trades": 1, "taker_buy_volume": 277.8, "taker_buy_quote": 8.45901}, {"ts": 1768139460000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 277.3, "quote_volume": 8.443785, "trades": 1, "taker_buy_volume": 277.3, "taker_buy_quote": 8.443785}, {"ts": 1768139520000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 292.3, "quote_volume": 8.900535, "trades": 1, "taker_buy_volume": 292.3, "taker_buy_quote": 8.900535}, {"ts": 1768139580000, "open": 0.03046, "high": 0.03046, "low": 0.03045, "close": 0.03045, "volume": 578.8, "quote_volume": 17.626638, "trades": 2, "taker_buy_volume": 578.8, "taker_buy_quote": 17.626638}, {"ts": 1768139640000, "open": 0.03046, "high": 0.03046, "low": 0.03045, "close": 0.03045, "volume": 423.3, "quote_volume": 12.891573, "trades": 2, "taker_buy_volume": 423.3, "taker_buy_quote": 12.891573}, {"ts": 1768139700000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 685.7, "quote_volume": 20.872708, "trades": 2, "taker_buy_volume": 685.7, "taker_buy_quote": 20.872708}, {"ts": 1768139760000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139820000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139880000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 3106.8, "quote_volume": 94.415652, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.78}, {"ts": 1768139940000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140000000, "open": 0.03035, "high": 0.03035, "low": 0.03034, "close": 0.03034, "volume": 1041.0, "quote_volume": 31.593008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140060000, "open": 0.03034, "high": 0.03034, "low": 0.03032, "close": 0.03033, "volume": 73655.6, "quote_volume": 2233.315338, "trades": 6, "taker_buy_volume": 1430.2, "taker_buy_quote": 43.377966}, {"ts": 1768140120000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140180000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 2638.9, "quote_volume": 79.932281, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 45.435}, {"ts": 1768140240000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 9911.3, "quote_volume": 300.31239, "trades": 2, "taker_buy_volume": 9708.7, "taker_buy_quote": 294.17361}, {"ts": 1768140300000, "open": 0.03032, "high": 0.03032, "low": 0.03031, "close": 0.03031, "volume": 10726.8, "quote_volume": 325.139489, "trades": 2, "taker_buy_volume": 10726.8, "taker_buy_quote": 325.139489}, {"ts": 1768140360000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140420000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 1504.8, "quote_volume": 45.655632, "trades": 1, "taker_buy_volume": 1504.8, "taker_buy_quote": 45.655632}, {"ts": 1768140480000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140540000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140600000, "open": 0.03032, "high": 0.03033, "low": 0.03032, "close": 0.03033, "volume": 12267.6, "quote_volume": 372.050728, "trades": 7, "taker_buy_volume": 9709.6, "taker_buy_quote": 294.492168}, {"ts": 1768140660000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140720000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140780000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 443.8, "quote_volume": 13.464892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140840000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140900000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140960000, "open": 0.03034, "high": 0.03034, "low": 0.03031, "close": 0.03031, "volume": 3526.1, "quote_volume": 106.930091, "trades": 2, "taker_buy_volume": 3526.1, "taker_buy_quote": 106.930091}, {"ts": 1768141020000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141080000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 2000.0, "quote_volume": 60.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141140000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141200000, "open": 0.03031, "high": 0.03031, "low": 0.0303, "close": 0.0303, "volume": 15886.8, "quote_volume": 481.481846, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141260000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141320000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141380000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 504.2, "quote_volume": 15.297428, "trades": 1, "taker_buy_volume": 504.2, "taker_buy_quote": 15.297428}, {"ts": 1768141440000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141500000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141560000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 4928.2, "quote_volume": 149.620152, "trades": 1, "taker_buy_volume": 4928.2, "taker_buy_quote": 149.620152}, {"ts": 1768141620000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141680000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141740000, "open": 0.03034, "high": 0.03037, "low": 0.03034, "close": 0.03037, "volume": 428.1, "quote_volume": 12.996456, "trades": 2, "taker_buy_volume": 263.4, "taker_buy_quote": 7.999458}, {"ts": 1768141800000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141860000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 3746.7, "quote_volume": 113.787279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141920000, "open": 0.03035, "high": 0.03037, "low": 0.03035, "close": 0.03037, "volume": 5787.8, "quote_volume": 175.700552, "trades": 3, "taker_buy_volume": 2041.1, "taker_buy_quote": 61.988207}, {"ts": 1768141980000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142040000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142100000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142160000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142220000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142280000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142340000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142400000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142460000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142520000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 1406.9, "quote_volume": 42.671277, "trades": 1, "taker_buy_volume": 1406.9, "taker_buy_quote": 42.671277}, {"ts": 1768142580000, "open": 0.03029, "high": 0.0303, "low": 0.03029, "close": 0.0303, "volume": 21337.6, "quote_volume": 646.319689, "trades": 2, "taker_buy_volume": 378.5, "taker_buy_quote": 11.46855}, {"ts": 1768142640000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142700000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142760000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142820000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 330.0, "quote_volume": 10.0089, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 10.0089}, {"ts": 1768142880000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142940000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143000000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143060000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143120000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143180000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 403.3, "quote_volume": 12.224023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143240000, "open": 0.03039, "high": 0.0304, "low": 0.03039, "close": 0.0304, "volume": 380312.4, "quote_volume": 11557.698314, "trades": 21, "taker_buy_volume": 379864.6, "taker_buy_quote": 11544.085194}, {"ts": 1768143300000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143360000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 282.0, "quote_volume": 8.5728, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 8.5728}, {"ts": 1768143420000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 1414.2, "quote_volume": 43.005822, "trades": 1, "taker_buy_volume": 1414.2, "taker_buy_quote": 43.005822}, {"ts": 1768143480000, "open": 0.03045, "high": 0.03046, "low": 0.03045, "close": 0.03046, "volume": 5329.0, "quote_volume": 162.312272, "trades": 3, "taker_buy_volume": 5329.0, "taker_buy_quote": 162.312272}, {"ts": 1768143540000, "open": 0.03049, "high": 0.03049, "low": 0.03044, "close": 0.03044, "volume": 14495.0, "quote_volume": 441.640525, "trades": 14, "taker_buy_volume": 4223.0, "taker_buy_quote": 128.652685}, {"ts": 1768143600000, "open": 0.03045, "high": 0.03045, "low": 0.03044, "close": 0.03044, "volume": 11827.4, "quote_volume": 360.1293, "trades": 3, "taker_buy_volume": 11827.4, "taker_buy_quote": 360.1293}, {"ts": 1768143660000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143720000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 2048.1, "quote_volume": 62.323683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143780000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 490.2, "quote_volume": 14.906982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143840000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 6660.0, "quote_volume": 202.5306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143900000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143960000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 1137.0, "quote_volume": 34.51932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144020000, "open": 0.03038, "high": 0.03038, "low": 0.03033, "close": 0.03036, "volume": 16677.9, "quote_volume": 506.159556, "trades": 19, "taker_buy_volume": 2300.1, "taker_buy_quote": 69.841038}, {"ts": 1768144080000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144140000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144200000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 21210.9, "quote_volume": 642.69027, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144260000, "open": 0.0303, "high": 0.0303, "low": 0.03029, "close": 0.03029, "volume": 13273.2, "quote_volume": 402.145616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144320000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144380000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144440000, "open": 0.03025, "high": 0.03026, "low": 0.03025, "close": 0.03026, "volume": 13456.3, "quote_volume": 407.150171, "trades": 2, "taker_buy_volume": 9709.6, "taker_buy_quote": 293.812496}, {"ts": 1768144500000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 447.5, "quote_volume": 13.545825, "trades": 1, "taker_buy_volume": 447.5, "taker_buy_quote": 13.545825}, {"ts": 1768144560000, "open": 0.03027, "high": 0.03028, "low": 0.03027, "close": 0.03028, "volume": 4626.0, "quote_volume": 140.059364, "trades": 2, "taker_buy_volume": 4626.0, "taker_buy_quote": 140.059364}, {"ts": 1768144620000, "open": 0.03029, "high": 0.03031, "low": 0.03029, "close": 0.03031, "volume": 53978.2, "quote_volume": 1635.624338, "trades": 8, "taker_buy_volume": 53978.2, "taker_buy_quote": 1635.624338}, {"ts": 1768144680000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144740000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 634.0, "quote_volume": 19.19118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144800000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 261.6, "quote_volume": 7.916016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144860000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144920000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144980000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 274.6, "quote_volume": 8.30665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145040000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145100000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145160000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145220000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145280000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145340000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145400000, "open": 0.03021, "high": 0.03023, "low": 0.03021, "close": 0.03023, "volume": 3805.7, "quote_volume": 114.980119, "trades": 2, "taker_buy_volume": 496.1, "taker_buy_quote": 14.997103}, {"ts": 1768145460000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 9870.0, "quote_volume": 298.2714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145520000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145580000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145640000, "open": 0.03023, "high": 0.03024, "low": 0.0302, "close": 0.0302, "volume": 16270.2, "quote_volume": 491.826013, "trades": 4, "taker_buy_volume": 15488.3, "taker_buy_quote": 468.212633}, {"ts": 1768145700000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145760000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 1504.2, "quote_volume": 45.411798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145820000, "open": 0.03019, "high": 0.03019, "low": 0.03018, "close": 0.03018, "volume": 13228.2, "quote_volume": 399.354388, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145880000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145940000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146000000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146060000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146120000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146180000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146240000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 3322.8, "quote_volume": 99.983052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146300000, "open": 0.03013, "high": 0.03013, "low": 0.03009, "close": 0.03009, "volume": 5318.9, "quote_volume": 160.178457, "trades": 6, "taker_buy_volume": 3318.9, "taker_buy_quote": 99.998457}, {"ts": 1768146360000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146420000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146480000, "open": 0.03004, "high": 0.03004, "low": 0.02999, "close": 0.02999, "volume": 17569.4, "quote_volume": 527.525604, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146540000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 34069.7, "quote_volume": 1021.068909, "trades": 43, "taker_buy_volume": 1897.9, "taker_buy_quote": 56.880063}, {"ts": 1768146600000, "open": 0.02998, "high": 0.02999, "low": 0.02998, "close": 0.02999, "volume": 52662.4, "quote_volume": 1579.070087, "trades": 5, "taker_buy_volume": 52662.4, "taker_buy_quote": 1579.070087}, {"ts": 1768146660000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146720000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146780000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146840000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146900000, "open": 0.03005, "high": 0.03005, "low": 0.03001, "close": 0.03001, "volume": 2781.2, "quote_volume": 83.513568, "trades": 2, "taker_buy_volume": 1243.9, "taker_buy_quote": 37.379195}, {"ts": 1768146960000, "open": 0.03007, "high": 0.03009, "low": 0.03007, "close": 0.03009, "volume": 1307.8, "quote_volume": 39.333522, "trades": 2, "taker_buy_volume": 1307.8, "taker_buy_quote": 39.333522}, {"ts": 1768147020000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 2924.0, "quote_volume": 87.98316, "trades": 1, "taker_buy_volume": 2924.0, "taker_buy_quote": 87.98316}, {"ts": 1768147080000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147140000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147200000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147260000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 875.2, "quote_volume": 26.34352, "trades": 1, "taker_buy_volume": 875.2, "taker_buy_quote": 26.34352}, {"ts": 1768147320000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 5793.2, "quote_volume": 174.549116, "trades": 2, "taker_buy_volume": 2046.5, "taker_buy_quote": 61.661045}, {"ts": 1768147380000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 420.6, "quote_volume": 12.676884, "trades": 1, "taker_buy_volume": 420.6, "taker_buy_quote": 12.676884}, {"ts": 1768147440000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 2094.2, "quote_volume": 63.202956, "trades": 3, "taker_buy_volume": 2094.2, "taker_buy_quote": 63.202956}, {"ts": 1768147500000, "open": 0.03017, "high": 0.0302, "low": 0.03017, "close": 0.0302, "volume": 3727.7, "quote_volume": 112.534536, "trades": 10, "taker_buy_volume": 2696.5, "taker_buy_quote": 81.423232}, {"ts": 1768147560000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 501.1, "quote_volume": 15.128209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147620000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 757.6, "quote_volume": 22.856792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147680000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147740000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 662.9, "quote_volume": 19.999693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147800000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147860000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147920000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147980000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148040000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148100000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148160000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148220000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 6642.3, "quote_volume": 200.265345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148280000, "open": 0.03014, "high": 0.03014, "low": 0.0301, "close": 0.0301, "volume": 43315.5, "quote_volume": 1304.423978, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148340000, "open": 0.03017, "high": 0.03018, "low": 0.03017, "close": 0.03017, "volume": 25628.2, "quote_volume": 773.212701, "trades": 8, "taker_buy_volume": 21994.2, "taker_buy_quote": 663.574921}, {"ts": 1768148400000, "open": 0.03017, "high": 0.03018, "low": 0.03017, "close": 0.03018, "volume": 11766.8, "quote_volume": 355.056453, "trades": 5, "taker_buy_volume": 5209.7, "taker_buy_quote": 157.228746}, {"ts": 1768148460000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148520000, "open": 0.03016, "high": 0.03017, "low": 0.03016, "close": 0.03017, "volume": 8514.4, "quote_volume": 256.799701, "trades": 9, "taker_buy_volume": 1334.6, "taker_buy_quote": 40.251536}, {"ts": 1768148580000, "open": 0.03019, "high": 0.03019, "low": 0.03015, "close": 0.03015, "volume": 16703.5, "quote_volume": 503.750218, "trades": 6, "taker_buy_volume": 337.5, "taker_buy_quote": 10.189125}, {"ts": 1768148640000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148700000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148760000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148820000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148880000, "open": 0.03016, "high": 0.03021, "low": 0.03016, "close": 0.03021, "volume": 10848.6, "quote_volume": 327.490766, "trades": 9, "taker_buy_volume": 5939.8, "taker_buy_quote": 179.441358}, {"ts": 1768148940000, "open": 0.03026, "high": 0.03029, "low": 0.03026, "close": 0.03029, "volume": 32758.6, "quote_volume": 991.795577, "trades": 46, "taker_buy_volume": 32758.6, "taker_buy_quote": 991.795577}, {"ts": 1768149000000, "open": 0.03026, "high": 0.03035, "low": 0.03026, "close": 0.03035, "volume": 12959.1, "quote_volume": 392.797855, "trades": 10, "taker_buy_volume": 12959.1, "taker_buy_quote": 392.797855}, {"ts": 1768149060000, "open": 0.03035, "high": 0.03048, "low": 0.03035, "close": 0.03045, "volume": 262439.6, "quote_volume": 7986.956848, "trades": 56, "taker_buy_volume": 186704.4, "taker_buy_quote": 5679.45406}, {"ts": 1768149120000, "open": 0.03045, "high": 0.03051, "low": 0.03045, "close": 0.0305, "volume": 28806.4, "quote_volume": 878.085577, "trades": 22, "taker_buy_volume": 22370.0, "taker_buy_quote": 681.905076}, {"ts": 1768149180000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 1670.4, "quote_volume": 50.913792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149240000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 456.7, "quote_volume": 13.906515, "trades": 1, "taker_buy_volume": 456.7, "taker_buy_quote": 13.906515}, {"ts": 1768149300000, "open": 0.03044, "high": 0.03044, "low": 0.03042, "close": 0.03042, "volume": 71816.2, "quote_volume": 2185.03814, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149360000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149420000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149480000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149540000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149600000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 3296.4, "quote_volume": 100.012776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149660000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149720000, "open": 0.03031, "high": 0.03031, "low": 0.0303, "close": 0.0303, "volume": 64979.0, "quote_volume": 1969.451304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149780000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149840000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149900000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 225.7, "quote_volume": 6.836453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149960000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150020000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 10787.0, "quote_volume": 326.8461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150080000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150140000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 7545.0, "quote_volume": 228.0099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150200000, "open": 0.03021, "high": 0.03021, "low": 0.03019, "close": 0.03019, "volume": 4416.4, "quote_volume": 133.397308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150260000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 1544.0, "quote_volume": 46.58248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150320000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150380000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 374.2, "quote_volume": 11.312066, "trades": 1, "taker_buy_volume": 374.2, "taker_buy_quote": 11.312066}, {"ts": 1768150440000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 298.0, "quote_volume": 8.99662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150500000, "open": 0.03023, "high": 0.03024, "low": 0.03023, "close": 0.03023, "volume": 10664.0, "quote_volume": 322.377838, "trades": 11, "taker_buy_volume": 6545.2, "taker_buy_quote": 197.861396}, {"ts": 1768150560000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150620000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150680000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150740000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150800000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150860000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 2933.4, "quote_volume": 88.676682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150920000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150980000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151040000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151100000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151160000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151220000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151280000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151340000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 908.4, "quote_volume": 27.52452, "trades": 1, "taker_buy_volume": 908.4, "taker_buy_quote": 27.52452}, {"ts": 1768151400000, "open": 0.03034, "high": 0.03035, "low": 0.03034, "close": 0.03035, "volume": 4440.3, "quote_volume": 134.730141, "trades": 2, "taker_buy_volume": 4440.3, "taker_buy_quote": 134.730141}, {"ts": 1768151460000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151520000, "open": 0.03034, "high": 0.03034, "low": 0.03033, "close": 0.03033, "volume": 3119.4, "quote_volume": 94.616016, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151580000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151640000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151700000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151760000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151820000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 1674.7, "quote_volume": 50.726663, "trades": 1, "taker_buy_volume": 1674.7, "taker_buy_quote": 50.726663}, {"ts": 1768151880000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151940000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 13537.0, "quote_volume": 409.49425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152000000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 6324.6, "quote_volume": 191.31915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152060000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 13029.2, "quote_volume": 394.393884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152120000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152180000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152240000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 2543.5, "quote_volume": 76.991745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152300000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 8286.4, "quote_volume": 250.746464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152360000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152420000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152480000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152540000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152600000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152660000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152720000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152780000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 417.6, "quote_volume": 12.640752, "trades": 1, "taker_buy_volume": 417.6, "taker_buy_quote": 12.640752}, {"ts": 1768152840000, "open": 0.03024, "high": 0.03024, "low": 0.03023, "close": 0.03023, "volume": 83963.9, "quote_volume": 2538.398603, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152900000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 9937.6, "quote_volume": 300.214896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152960000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153020000, "open": 0.03015, "high": 0.03015, "low": 0.0301, "close": 0.0301, "volume": 103052.5, "quote_volume": 3105.13625, "trades": 20, "taker_buy_volume": 9709.6, "taker_buy_quote": 292.25896}, {"ts": 1768153080000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153140000, "open": 0.03014, "high": 0.03015, "low": 0.03014, "close": 0.03015, "volume": 22198.0, "quote_volume": 669.203239, "trades": 3, "taker_buy_volume": 22198.0, "taker_buy_quote": 669.203239}, {"ts": 1768153200000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153260000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153320000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 220.2, "quote_volume": 6.630222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153380000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153440000, "open": 0.03015, "high": 0.03023, "low": 0.03015, "close": 0.03023, "volume": 8070.7, "quote_volume": 243.530053, "trades": 2, "taker_buy_volume": 8070.7, "taker_buy_quote": 243.530053}, {"ts": 1768153500000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 1800.0, "quote_volume": 54.36, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.36}, {"ts": 1768153560000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 309.7, "quote_volume": 9.346746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153620000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 1166.0, "quote_volume": 35.20154, "trades": 1, "taker_buy_volume": 1166.0, "taker_buy_quote": 35.20154}, {"ts": 1768153680000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153740000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 1444.8, "quote_volume": 43.604064, "trades": 1, "taker_buy_volume": 1444.8, "taker_buy_quote": 43.604064}, {"ts": 1768153800000, "open": 0.03024, "high": 0.03029, "low": 0.03024, "close": 0.03029, "volume": 106925.0, "quote_volume": 3235.580336, "trades": 11, "taker_buy_volume": 106925.0, "taker_buy_quote": 3235.580336}, {"ts": 1768153860000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153920000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153980000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 6620.5, "quote_volume": 200.270125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154040000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154100000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154160000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154220000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154280000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154340000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154400000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154460000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154520000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154580000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 290.5, "quote_volume": 8.787625, "trades": 1, "taker_buy_volume": 290.5, "taker_buy_quote": 8.787625}, {"ts": 1768154640000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 453.6, "quote_volume": 13.7214, "trades": 1, "taker_buy_volume": 453.6, "taker_buy_quote": 13.7214}, {"ts": 1768154700000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154760000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154820000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 263.9, "quote_volume": 7.967141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154880000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154940000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155000000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155060000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155120000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155180000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155240000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155300000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155360000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155420000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155480000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155540000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 296.2, "quote_volume": 8.936354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155600000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155660000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155720000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155780000, "open": 0.03016, "high": 0.03018, "low": 0.03016, "close": 0.03018, "volume": 33034.4, "quote_volume": 996.703449, "trades": 7, "taker_buy_volume": 33034.4, "taker_buy_quote": 996.703449}, {"ts": 1768155840000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155900000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155960000, "open": 0.03014, "high": 0.03014, "low": 0.0301, "close": 0.0301, "volume": 7730.0, "quote_volume": 232.78724, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.28}, {"ts": 1768156020000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156080000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156140000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156200000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156260000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156320000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156380000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 282.9, "quote_volume": 8.523777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156440000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156500000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156560000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 3322.8, "quote_volume": 99.983052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156620000, "open": 0.03009, "high": 0.03011, "low": 0.03009, "close": 0.03011, "volume": 7175.6, "quote_volume": 215.924194, "trades": 2, "taker_buy_volume": 7175.6, "taker_buy_quote": 215.924194}, {"ts": 1768156680000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156740000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156800000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 351.3, "quote_volume": 10.595208, "trades": 2, "taker_buy_volume": 351.3, "taker_buy_quote": 10.595208}, {"ts": 1768156860000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156920000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156980000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 504.4, "quote_volume": 15.192528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157040000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157100000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157160000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157220000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 239.0, "quote_volume": 7.21063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157280000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157340000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 2581.1, "quote_volume": 77.820165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157400000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157460000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157520000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157580000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 3996.5, "quote_volume": 120.654335, "trades": 2, "taker_buy_volume": 450.1, "taker_buy_quote": 13.588519}, {"ts": 1768157640000, "open": 0.03021, "high": 0.03022, "low": 0.03021, "close": 0.03022, "volume": 10855.6, "quote_volume": 327.956832, "trades": 3, "taker_buy_volume": 10855.6, "taker_buy_quote": 327.956832}, {"ts": 1768157700000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 8886.4, "quote_volume": 268.547008, "trades": 2, "taker_buy_volume": 8886.4, "taker_buy_quote": 268.547008}, {"ts": 1768157760000, "open": 0.03022, "high": 0.03022, "low": 0.03019, "close": 0.03019, "volume": 6226.3, "quote_volume": 188.119081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157820000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157880000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157940000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158000000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 742.0, "quote_volume": 22.38614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158060000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158120000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158180000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158240000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158300000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158360000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158420000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 1118.3, "quote_volume": 33.806209, "trades": 1, "taker_buy_volume": 1118.3, "taker_buy_quote": 33.806209}, {"ts": 1768158480000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158540000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158600000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158660000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158720000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158780000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 500.8, "quote_volume": 15.139184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158840000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158900000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158960000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 5773.9, "quote_volume": 174.544997, "trades": 14, "taker_buy_volume": 5278.6, "taker_buy_quote": 159.572078}, {"ts": 1768159020000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159080000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159140000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159200000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159260000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 236.0, "quote_volume": 7.139, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 7.139}, {"ts": 1768159320000, "open": 0.03024, "high": 0.03027, "low": 0.03024, "close": 0.03027, "volume": 14994.6, "quote_volume": 453.560137, "trades": 5, "taker_buy_volume": 14994.6, "taker_buy_quote": 453.560137}, {"ts": 1768159380000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 502.2, "quote_volume": 15.181506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159440000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159500000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159560000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159620000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159680000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159740000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159800000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159860000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159920000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159980000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160040000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160100000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160160000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160220000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160280000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160340000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160400000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160460000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160520000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160580000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160640000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160700000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160760000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160820000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 995.0, "quote_volume": 29.99925, "trades": 1, "taker_buy_volume": 995.0, "taker_buy_quote": 29.99925}, {"ts": 1768160880000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 418.7, "quote_volume": 12.619618, "trades": 1, "taker_buy_volume": 418.7, "taker_buy_quote": 12.619618}, {"ts": 1768160940000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161000000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161060000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 504.0, "quote_volume": 15.21072, "trades": 3, "taker_buy_volume": 504.0, "taker_buy_quote": 15.21072}, {"ts": 1768161120000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161180000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161240000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161300000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161360000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161420000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161480000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 6648.2, "quote_volume": 200.243784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161540000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161600000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 3322.8, "quote_volume": 99.983052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161660000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161720000, "open": 0.03005, "high": 0.03005, "low": 0.03002, "close": 0.03002, "volume": 865.8, "quote_volume": 26.0043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161780000, "open": 0.03004, "high": 0.03004, "low": 0.03002, "close": 0.03002, "volume": 4035.4, "quote_volume": 121.17738, "trades": 4, "taker_buy_volume": 1733.6, "taker_buy_quote": 52.077344}, {"ts": 1768161840000, "open": 0.03, "high": 0.03, "low": 0.02998, "close": 0.02998, "volume": 4775.9, "quote_volume": 143.267866, "trades": 13, "taker_buy_volume": 2849.4, "taker_buy_quote": 85.482}, {"ts": 1768161900000, "open": 0.03001, "high": 0.03002, "low": 0.02987, "close": 0.02987, "volume": 105327.9, "quote_volume": 3152.244629, "trades": 42, "taker_buy_volume": 32377.5, "taker_buy_quote": 970.78963}, {"ts": 1768161960000, "open": 0.02989, "high": 0.0299, "low": 0.02985, "close": 0.0299, "volume": 4897.0, "quote_volume": 146.271252, "trades": 5, "taker_buy_volume": 1547.5, "taker_buy_quote": 46.255182}, {"ts": 1768162020000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 742.1, "quote_volume": 22.129422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162080000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 1800.0, "quote_volume": 53.712, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.712}, {"ts": 1768162140000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162200000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162260000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162320000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162380000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 922.6, "quote_volume": 27.594966, "trades": 2, "taker_buy_volume": 922.6, "taker_buy_quote": 27.594966}, {"ts": 1768162440000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162500000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162560000, "open": 0.0298, "high": 0.02981, "low": 0.02977, "close": 0.02977, "volume": 51210.4, "quote_volume": 1525.17392, "trades": 14, "taker_buy_volume": 502.9, "taker_buy_quote": 14.991449}, {"ts": 1768162620000, "open": 0.02974, "high": 0.02974, "low": 0.02973, "close": 0.02973, "volume": 5481.9, "quote_volume": 163.010516, "trades": 2, "taker_buy_volume": 2119.0, "taker_buy_quote": 62.99787}, {"ts": 1768162680000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162740000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162800000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162860000, "open": 0.02976, "high": 0.02976, "low": 0.02973, "close": 0.02973, "volume": 2460.0, "quote_volume": 73.18614, "trades": 2, "taker_buy_volume": 1678.0, "taker_buy_quote": 49.93728}, {"ts": 1768162920000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 90037.8, "quote_volume": 2679.524928, "trades": 8, "taker_buy_volume": 90037.8, "taker_buy_quote": 2679.524928}, {"ts": 1768162980000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 5724.0, "quote_volume": 170.51796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163040000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 839.2, "quote_volume": 24.982984, "trades": 1, "taker_buy_volume": 839.2, "taker_buy_quote": 24.982984}, {"ts": 1768163100000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 2805.6, "quote_volume": 83.522712, "trades": 1, "taker_buy_volume": 2805.6, "taker_buy_quote": 83.522712}, {"ts": 1768163160000, "open": 0.02974, "high": 0.02974, "low": 0.0297, "close": 0.02972, "volume": 101030.0, "quote_volume": 3002.057907, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163220000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163280000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 3217.4, "quote_volume": 95.71765, "trades": 1, "taker_buy_volume": 3217.4, "taker_buy_quote": 95.71765}, {"ts": 1768163340000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163400000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163460000, "open": 0.02971, "high": 0.02971, "low": 0.02965, "close": 0.0297, "volume": 255286.8, "quote_volume": 7576.121121, "trades": 18, "taker_buy_volume": 2000.0, "taker_buy_quote": 59.4}, {"ts": 1768163520000, "open": 0.02965, "high": 0.02971, "low": 0.02964, "close": 0.02971, "volume": 32408.1, "quote_volume": 961.105601, "trades": 15, "taker_buy_volume": 3556.2, "taker_buy_quote": 105.594718}, {"ts": 1768163580000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163640000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163700000, "open": 0.02971, "high": 0.02972, "low": 0.02971, "close": 0.02972, "volume": 8240.2, "quote_volume": 244.831342, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 44.58}, {"ts": 1768163760000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163820000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 1698.0, "quote_volume": 50.49852, "trades": 1, "taker_buy_volume": 1698.0, "taker_buy_quote": 50.49852}, {"ts": 1768163880000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163940000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 10482.6, "quote_volume": 311.647698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164000000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 377.9, "quote_volume": 11.234967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164060000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164120000, "open": 0.02971, "high": 0.02971, "low": 0.02969, "close": 0.02969, "volume": 5175.2, "quote_volume": 153.686544, "trades": 2, "taker_buy_volume": 1742.8, "taker_buy_quote": 51.778588}, {"ts": 1768164180000, "open": 0.02969, "high": 0.02969, "low": 0.02967, "close": 0.02967, "volume": 9619.7, "quote_volume": 285.577478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164240000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 542.3, "quote_volume": 16.090041, "trades": 1, "taker_buy_volume": 542.3, "taker_buy_quote": 16.090041}, {"ts": 1768164300000, "open": 0.02967, "high": 0.02969, "low": 0.02967, "close": 0.02969, "volume": 46720.7, "quote_volume": 1386.866749, "trades": 3, "taker_buy_volume": 46720.7, "taker_buy_quote": 1386.866749}, {"ts": 1768164360000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164420000, "open": 0.02967, "high": 0.02967, "low": 0.02966, "close": 0.02966, "volume": 1565.8, "quote_volume": 46.445074, "trades": 2, "taker_buy_volume": 1221.2, "taker_buy_quote": 36.220792}, {"ts": 1768164480000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164540000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164600000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164660000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164720000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 811.7, "quote_volume": 24.083139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164780000, "open": 0.02969, "high": 0.02969, "low": 0.02968, "close": 0.02968, "volume": 10725.2, "quote_volume": 318.371188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164840000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164900000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164960000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165020000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165080000, "open": 0.02971, "high": 0.02972, "low": 0.02971, "close": 0.02972, "volume": 12582.9, "quote_volume": 373.88379, "trades": 12, "taker_buy_volume": 12582.9, "taker_buy_quote": 373.88379}, {"ts": 1768165140000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165200000, "open": 0.02963, "high": 0.02963, "low": 0.02959, "close": 0.02959, "volume": 21973.4, "quote_volume": 650.471244, "trades": 8, "taker_buy_volume": 3024.1, "taker_buy_quote": 89.5103}, {"ts": 1768165260000, "open": 0.02962, "high": 0.02963, "low": 0.02962, "close": 0.02963, "volume": 21277.0, "quote_volume": 630.301358, "trades": 2, "taker_buy_volume": 21277.0, "taker_buy_quote": 630.301358}, {"ts": 1768165320000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 3648.0, "quote_volume": 108.05376, "trades": 1, "taker_buy_volume": 3648.0, "taker_buy_quote": 108.05376}, {"ts": 1768165380000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165440000, "open": 0.02959, "high": 0.02959, "low": 0.02954, "close": 0.02954, "volume": 48013.9, "quote_volume": 1420.248605, "trades": 35, "taker_buy_volume": 22611.3, "taker_buy_quote": 668.948436}, {"ts": 1768165500000, "open": 0.02953, "high": 0.02955, "low": 0.02952, "close": 0.02955, "volume": 44515.7, "quote_volume": 1314.583908, "trades": 35, "taker_buy_volume": 23911.8, "taker_buy_quote": 706.187461}, {"ts": 1768165560000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 568.1, "quote_volume": 16.787355, "trades": 1, "taker_buy_volume": 568.1, "taker_buy_quote": 16.787355}, {"ts": 1768165620000, "open": 0.02956, "high": 0.02956, "low": 0.02955, "close": 0.02955, "volume": 18283.7, "quote_volume": 540.458875, "trades": 2, "taker_buy_volume": 18283.7, "taker_buy_quote": 540.458875}, {"ts": 1768165680000, "open": 0.02956, "high": 0.02956, "low": 0.02955, "close": 0.02955, "volume": 13614.3, "quote_volume": 402.436994, "trades": 7, "taker_buy_volume": 13442.9, "taker_buy_quote": 397.372124}, {"ts": 1768165740000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165800000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165860000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165920000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165980000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 369.9, "quote_volume": 10.941642, "trades": 1, "taker_buy_volume": 369.9, "taker_buy_quote": 10.941642}, {"ts": 1768166040000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166100000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166160000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 341.4, "quote_volume": 10.108854, "trades": 1, "taker_buy_volume": 341.4, "taker_buy_quote": 10.108854}, {"ts": 1768166220000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166280000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 710.4, "quote_volume": 21.056256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166340000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166400000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 3251.9, "quote_volume": 96.353797, "trades": 2, "taker_buy_volume": 3251.9, "taker_buy_quote": 96.353797}, {"ts": 1768166460000, "open": 0.02961, "high": 0.02961, "low": 0.02957, "close": 0.02957, "volume": 6497.7, "quote_volume": 192.205209, "trades": 3, "taker_buy_volume": 1705.5, "taker_buy_quote": 50.499855}, {"ts": 1768166520000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 1632.7, "quote_volume": 48.278939, "trades": 1, "taker_buy_volume": 1632.7, "taker_buy_quote": 48.278939}, {"ts": 1768166580000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 2000.0, "quote_volume": 59.12, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 59.12}, {"ts": 1768166640000, "open": 0.02956, "high": 0.02957, "low": 0.02956, "close": 0.02957, "volume": 89793.5, "quote_volume": 2654.928197, "trades": 11, "taker_buy_volume": 89793.5, "taker_buy_quote": 2654.928197}, {"ts": 1768166700000, "open": 0.02956, "high": 0.02956, "low": 0.02953, "close": 0.02953, "volume": 3682.3, "quote_volume": 108.764704, "trades": 2, "taker_buy_volume": 879.5, "taker_buy_quote": 25.99802}, {"ts": 1768166760000, "open": 0.02955, "high": 0.02956, "low": 0.02955, "close": 0.02956, "volume": 17085.5, "quote_volume": 504.919163, "trades": 7, "taker_buy_volume": 17085.5, "taker_buy_quote": 504.919163}, {"ts": 1768166820000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166880000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166940000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167000000, "open": 0.02955, "high": 0.02956, "low": 0.02955, "close": 0.02956, "volume": 4420.7, "quote_volume": 130.661304, "trades": 3, "taker_buy_volume": 4420.7, "taker_buy_quote": 130.661304}, {"ts": 1768167060000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 2508.3, "quote_volume": 74.270763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167120000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167180000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167240000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167300000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 9340.1, "quote_volume": 276.560361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167360000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 3746.7, "quote_volume": 110.90232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167420000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167480000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 3834.1, "quote_volume": 113.335996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167540000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167600000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 203.2, "quote_volume": 6.00456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167660000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167720000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 10509.4, "quote_volume": 311.183334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167780000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167840000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167900000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167960000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168020000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168080000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 1800.0, "quote_volume": 53.388, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.388}, {"ts": 1768168140000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168200000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168260000, "open": 0.02965, "high": 0.02965, "low": 0.02964, "close": 0.02965, "volume": 16965.3, "quote_volume": 502.976927, "trades": 5, "taker_buy_volume": 2042.6, "taker_buy_quote": 60.56309}, {"ts": 1768168320000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 2842.0, "quote_volume": 84.32214, "trades": 3, "taker_buy_volume": 2842.0, "taker_buy_quote": 84.32214}, {"ts": 1768168380000, "open": 0.02972, "high": 0.02973, "low": 0.02969, "close": 0.02969, "volume": 3249.7, "quote_volume": 96.573715, "trades": 3, "taker_buy_volume": 2779.2, "taker_buy_quote": 82.60457}, {"ts": 1768168440000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168500000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 1465.6, "quote_volume": 43.557632, "trades": 1, "taker_buy_volume": 1465.6, "taker_buy_quote": 43.557632}, {"ts": 1768168560000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168620000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168680000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168740000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168800000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 2000.0, "quote_volume": 59.36, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 59.36}, {"ts": 1768168860000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 3746.7, "quote_volume": 110.939787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168920000, "open": 0.02958, "high": 0.02958, "low": 0.02956, "close": 0.02956, "volume": 22860.3, "quote_volume": 676.166978, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168980000, "open": 0.0296, "high": 0.0296, "low": 0.02953, "close": 0.02953, "volume": 170703.3, "quote_volume": 5050.140358, "trades": 10, "taker_buy_volume": 53756.0, "taker_buy_quote": 1591.1776}, {"ts": 1768169040000, "open": 0.0295, "high": 0.02953, "low": 0.02948, "close": 0.02948, "volume": 78492.4, "quote_volume": 2316.367947, "trades": 15, "taker_buy_volume": 73756.5, "taker_buy_quote": 2176.680726}, {"ts": 1768169100000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169160000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169220000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 1001.1, "quote_volume": 29.442351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169280000, "open": 0.02945, "high": 0.02946, "low": 0.02927, "close": 0.02929, "volume": 91641.0, "quote_volume": 2688.627797, "trades": 39, "taker_buy_volume": 26035.6, "taker_buy_quote": 766.364218}, {"ts": 1768169340000, "open": 0.02928, "high": 0.02929, "low": 0.02925, "close": 0.02928, "volume": 24745.9, "quote_volume": 724.71468, "trades": 27, "taker_buy_volume": 18888.0, "taker_buy_quote": 553.173598}, {"ts": 1768169400000, "open": 0.02928, "high": 0.02934, "low": 0.02928, "close": 0.02933, "volume": 246256.4, "quote_volume": 7218.30438, "trades": 42, "taker_buy_volume": 215323.5, "taker_buy_quote": 6311.379088}, {"ts": 1768169460000, "open": 0.0293, "high": 0.0293, "low": 0.02926, "close": 0.02926, "volume": 21821.9, "quote_volume": 638.716268, "trades": 21, "taker_buy_volume": 4101.6, "taker_buy_quote": 120.17688}, {"ts": 1768169520000, "open": 0.02928, "high": 0.02929, "low": 0.02928, "close": 0.02929, "volume": 11402.5, "quote_volume": 333.972395, "trades": 4, "taker_buy_volume": 2049.0, "taker_buy_quote": 60.00838}, {"ts": 1768169580000, "open": 0.0293, "high": 0.02937, "low": 0.0293, "close": 0.02937, "volume": 7821.1, "quote_volume": 229.221192, "trades": 3, "taker_buy_volume": 7821.1, "taker_buy_quote": 229.221192}, {"ts": 1768169640000, "open": 0.02937, "high": 0.02937, "low": 0.02937, "close": 0.02937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169700000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 1670.3, "quote_volume": 49.023305, "trades": 1, "taker_buy_volume": 1670.3, "taker_buy_quote": 49.023305}, {"ts": 1768169760000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169820000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169880000, "open": 0.02921, "high": 0.02926, "low": 0.02921, "close": 0.02925, "volume": 4150.6, "quote_volume": 121.327546, "trades": 5, "taker_buy_volume": 2098.6, "taker_buy_quote": 61.388626}, {"ts": 1768169940000, "open": 0.02923, "high": 0.02928, "low": 0.02922, "close": 0.02923, "volume": 54836.0, "quote_volume": 1604.937878, "trades": 12, "taker_buy_volume": 53296.0, "taker_buy_quote": 1559.923687}, {"ts": 1768170000000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 26614.0, "quote_volume": 779.25792, "trades": 1, "taker_buy_volume": 26614.0, "taker_buy_quote": 779.25792}, {"ts": 1768170060000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170120000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 2193.0, "quote_volume": 64.29876, "trades": 1, "taker_buy_volume": 2193.0, "taker_buy_quote": 64.29876}, {"ts": 1768170180000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170240000, "open": 0.02932, "high": 0.02933, "low": 0.02932, "close": 0.02933, "volume": 50707.8, "quote_volume": 1487.15123, "trades": 8, "taker_buy_volume": 50707.8, "taker_buy_quote": 1487.15123}, {"ts": 1768170300000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 1928.8, "quote_volume": 56.61028, "trades": 8, "taker_buy_volume": 1928.8, "taker_buy_quote": 56.61028}, {"ts": 1768170360000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170420000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170480000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170540000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 3403.4, "quote_volume": 99.991892, "trades": 1, "taker_buy_volume": 3403.4, "taker_buy_quote": 99.991892}, {"ts": 1768170600000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 390.4, "quote_volume": 11.481664, "trades": 1, "taker_buy_volume": 390.4, "taker_buy_quote": 11.481664}, {"ts": 1768170660000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170720000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170780000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 358.9, "quote_volume": 10.558838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170840000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170900000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 6556.2, "quote_volume": 192.948966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170960000, "open": 0.02941, "high": 0.02941, "low": 0.02936, "close": 0.02936, "volume": 10609.4, "quote_volume": 311.925938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171020000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171080000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171140000, "open": 0.0294, "high": 0.02941, "low": 0.0294, "close": 0.02941, "volume": 23122.8, "quote_volume": 679.876768, "trades": 6, "taker_buy_volume": 23122.8, "taker_buy_quote": 679.876768}, {"ts": 1768171200000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171260000, "open": 0.02946, "high": 0.0295, "low": 0.02946, "close": 0.0295, "volume": 61255.3, "quote_volume": 1806.874516, "trades": 15, "taker_buy_volume": 61255.3, "taker_buy_quote": 1806.874516}, {"ts": 1768171320000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 194.2, "quote_volume": 5.725016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171380000, "open": 0.0295, "high": 0.02951, "low": 0.0295, "close": 0.02951, "volume": 2795.5, "quote_volume": 82.481735, "trades": 6, "taker_buy_volume": 2795.5, "taker_buy_quote": 82.481735}, {"ts": 1768171440000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171500000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171560000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171620000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171680000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171740000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171800000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171860000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171920000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171980000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 423.9, "quote_volume": 12.496572, "trades": 1, "taker_buy_volume": 423.9, "taker_buy_quote": 12.496572}, {"ts": 1768172040000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172100000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172160000, "open": 0.02943, "high": 0.02946, "low": 0.02943, "close": 0.02946, "volume": 21255.0, "quote_volume": 625.862089, "trades": 7, "taker_buy_volume": 21255.0, "taker_buy_quote": 625.862089}, {"ts": 1768172220000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 913.0, "quote_volume": 26.86959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172280000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172340000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172400000, "open": 0.0294, "high": 0.0294, "low": 0.02935, "close": 0.02936, "volume": 4980.3, "quote_volume": 146.298469, "trades": 14, "taker_buy_volume": 404.1, "taker_buy_quote": 11.88054}, {"ts": 1768172460000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 7490.5, "quote_volume": 220.295605, "trades": 2, "taker_buy_volume": 7490.5, "taker_buy_quote": 220.295605}, {"ts": 1768172520000, "open": 0.02933, "high": 0.02934, "low": 0.02931, "close": 0.02931, "volume": 3760.4, "quote_volume": 110.265064, "trades": 11, "taker_buy_volume": 2729.0, "taker_buy_quote": 80.03473}, {"ts": 1768172580000, "open": 0.02929, "high": 0.02935, "low": 0.02929, "close": 0.02933, "volume": 8734.3, "quote_volume": 256.069891, "trades": 16, "taker_buy_volume": 7384.6, "taker_buy_quote": 216.52083}, {"ts": 1768172640000, "open": 0.0293, "high": 0.0293, "low": 0.02922, "close": 0.02922, "volume": 43123.6, "quote_volume": 1260.893362, "trades": 24, "taker_buy_volume": 4488.6, "taker_buy_quote": 131.233756}, {"ts": 1768172700000, "open": 0.02915, "high": 0.02919, "low": 0.02915, "close": 0.02918, "volume": 19323.2, "quote_volume": 563.753428, "trades": 15, "taker_buy_volume": 15892.5, "taker_buy_quote": 463.748523}, {"ts": 1768172760000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 566.2, "quote_volume": 16.510392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172820000, "open": 0.02917, "high": 0.02927, "low": 0.02917, "close": 0.02927, "volume": 36275.9, "quote_volume": 1060.017285, "trades": 18, "taker_buy_volume": 36275.9, "taker_buy_quote": 1060.017285}, {"ts": 1768172880000, "open": 0.02925, "high": 0.02925, "low": 0.02925, "close": 0.02925, "volume": 18067.0, "quote_volume": 528.45975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172940000, "open": 0.02925, "high": 0.02936, "low": 0.02925, "close": 0.02936, "volume": 57227.7, "quote_volume": 1678.503754, "trades": 14, "taker_buy_volume": 56918.2, "taker_buy_quote": 1669.450879}, {"ts": 1768173000000, "open": 0.02937, "high": 0.02944, "low": 0.02937, "close": 0.02943, "volume": 90776.9, "quote_volume": 2668.308315, "trades": 7, "taker_buy_volume": 87030.2, "taker_buy_quote": 2558.042934}, {"ts": 1768173060000, "open": 0.02944, "high": 0.02949, "low": 0.02944, "close": 0.02945, "volume": 69139.8, "quote_volume": 2036.422299, "trades": 26, "taker_buy_volume": 5091.9, "taker_buy_quote": 150.005077}, {"ts": 1768173120000, "open": 0.02943, "high": 0.02944, "low": 0.0294, "close": 0.02943, "volume": 260672.6, "quote_volume": 7668.308768, "trades": 37, "taker_buy_volume": 72730.9, "taker_buy_quote": 2139.389115}, {"ts": 1768173180000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 470.8, "quote_volume": 13.850936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173240000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173300000, "open": 0.0295, "high": 0.02958, "low": 0.0295, "close": 0.02952, "volume": 39107.3, "quote_volume": 1154.79344, "trades": 11, "taker_buy_volume": 33629.2, "taker_buy_quote": 993.000832}, {"ts": 1768173360000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 9709.6, "quote_volume": 286.821584, "trades": 5, "taker_buy_volume": 9709.6, "taker_buy_quote": 286.821584}, {"ts": 1768173420000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 9709.6, "quote_volume": 286.91868, "trades": 1, "taker_buy_volume": 9709.6, "taker_buy_quote": 286.91868}, {"ts": 1768173480000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173540000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 7437.2, "quote_volume": 219.992376, "trades": 1, "taker_buy_volume": 7437.2, "taker_buy_quote": 219.992376}, {"ts": 1768173600000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173660000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 361.4, "quote_volume": 10.668528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173720000, "open": 0.02948, "high": 0.02948, "low": 0.02947, "close": 0.02947, "volume": 4261.0, "quote_volume": 125.581184, "trades": 12, "taker_buy_volume": 2138.8, "taker_buy_quote": 63.030436}, {"ts": 1768173780000, "open": 0.02954, "high": 0.02956, "low": 0.02951, "close": 0.02956, "volume": 3838.7, "quote_volume": 113.436703, "trades": 4, "taker_buy_volume": 3481.8, "taker_buy_quote": 102.904584}, {"ts": 1768173840000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 166.5, "quote_volume": 4.920075, "trades": 1, "taker_buy_volume": 166.5, "taker_buy_quote": 4.920075}, {"ts": 1768173900000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173960000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174020000, "open": 0.02953, "high": 0.02953, "low": 0.02952, "close": 0.02952, "volume": 33959.9, "quote_volume": 1002.642174, "trades": 6, "taker_buy_volume": 15620.6, "taker_buy_quote": 461.120112}, {"ts": 1768174080000, "open": 0.02956, "high": 0.02956, "low": 0.02954, "close": 0.02954, "volume": 5675.3, "quote_volume": 167.689214, "trades": 3, "taker_buy_volume": 2042.6, "taker_buy_quote": 60.379256}, {"ts": 1768174140000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 15380.1, "quote_volume": 454.481955, "trades": 3, "taker_buy_volume": 15380.1, "taker_buy_quote": 454.481955}, {"ts": 1768174200000, "open": 0.02953, "high": 0.02953, "low": 0.02952, "close": 0.02952, "volume": 2609.2, "quote_volume": 77.027778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174260000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174320000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174380000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174440000, "open": 0.02948, "high": 0.02948, "low": 0.02947, "close": 0.02947, "volume": 1262.2, "quote_volume": 37.20348, "trades": 2, "taker_buy_volume": 644.6, "taker_buy_quote": 19.002808}, {"ts": 1768174500000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174560000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174620000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 16347.4, "quote_volume": 481.267456, "trades": 6, "taker_buy_volume": 14814.0, "taker_buy_quote": 436.12416}, {"ts": 1768174680000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174740000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174800000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 16395.2, "quote_volume": 482.674688, "trades": 5, "taker_buy_volume": 8197.6, "taker_buy_quote": 241.337344}, {"ts": 1768174860000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174920000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174980000, "open": 0.02952, "high": 0.02952, "low": 0.02951, "close": 0.02951, "volume": 1678.0, "quote_volume": 49.529488, "trades": 6, "taker_buy_volume": 1170.8, "taker_buy_quote": 34.562016}, {"ts": 1768175040000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175100000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 338.5, "quote_volume": 9.99929, "trades": 1, "taker_buy_volume": 338.5, "taker_buy_quote": 9.99929}, {"ts": 1768175160000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175220000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175280000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 1136.9, "quote_volume": 33.595395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175340000, "open": 0.02956, "high": 0.02956, "low": 0.02955, "close": 0.02955, "volume": 14378.6, "quote_volume": 424.957539, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175400000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 1474.3, "quote_volume": 43.550822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175460000, "open": 0.02955, "high": 0.02955, "low": 0.02953, "close": 0.02953, "volume": 15550.4, "quote_volume": 459.451263, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175520000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 2402.4, "quote_volume": 70.99092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175580000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 3104.6, "quote_volume": 91.771976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175640000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 4001.6, "quote_volume": 118.327312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175700000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 1514.0, "quote_volume": 44.76898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175760000, "open": 0.02959, "high": 0.02959, "low": 0.02957, "close": 0.02957, "volume": 20941.2, "quote_volume": 619.393742, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175820000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 338.1, "quote_volume": 9.997617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175880000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 2603.8, "quote_volume": 76.968328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175940000, "open": 0.02958, "high": 0.02959, "low": 0.02958, "close": 0.02959, "volume": 13027.8, "quote_volume": 385.466971, "trades": 2, "taker_buy_volume": 13027.8, "taker_buy_quote": 385.466971}, {"ts": 1768176000000, "open": 0.02956, "high": 0.02957, "low": 0.02949, "close": 0.02949, "volume": 21438.1, "quote_volume": 633.40552, "trades": 29, "taker_buy_volume": 3344.2, "taker_buy_quote": 98.860978}, {"ts": 1768176060000, "open": 0.02951, "high": 0.02952, "low": 0.02948, "close": 0.0295, "volume": 58110.5, "quote_volume": 1714.458321, "trades": 19, "taker_buy_volume": 13558.4, "taker_buy_quote": 400.205988}, {"ts": 1768176120000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 3746.7, "quote_volume": 110.52765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176180000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 24137.0, "quote_volume": 712.28287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176240000, "open": 0.02948, "high": 0.02948, "low": 0.02946, "close": 0.02947, "volume": 5102.4, "quote_volume": 150.338818, "trades": 6, "taker_buy_volume": 4246.7, "taker_buy_quote": 125.112782}, {"ts": 1768176300000, "open": 0.02946, "high": 0.02946, "low": 0.02941, "close": 0.02944, "volume": 30778.7, "quote_volume": 906.216672, "trades": 26, "taker_buy_volume": 18416.9, "taker_buy_quote": 542.193536}, {"ts": 1768176360000, "open": 0.02945, "high": 0.02947, "low": 0.02945, "close": 0.02947, "volume": 11191.7, "quote_volume": 329.608457, "trades": 3, "taker_buy_volume": 644.6, "taker_buy_quote": 18.996362}, {"ts": 1768176420000, "open": 0.02942, "high": 0.02945, "low": 0.02942, "close": 0.02944, "volume": 35194.8, "quote_volume": 1036.231154, "trades": 20, "taker_buy_volume": 27725.1, "taker_buy_quote": 816.331016}, {"ts": 1768176480000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176540000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 1477.3, "quote_volume": 43.506485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176600000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176660000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 14273.4, "quote_volume": 420.35163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176720000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 1697.2, "quote_volume": 49.999512, "trades": 1, "taker_buy_volume": 1697.2, "taker_buy_quote": 49.999512}, {"ts": 1768176780000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 470.6, "quote_volume": 13.868582, "trades": 1, "taker_buy_volume": 470.6, "taker_buy_quote": 13.868582}, {"ts": 1768176840000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176900000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176960000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177020000, "open": 0.02955, "high": 0.02957, "low": 0.02955, "close": 0.02957, "volume": 4923.9, "quote_volume": 145.580989, "trades": 2, "taker_buy_volume": 4923.9, "taker_buy_quote": 145.580989}, {"ts": 1768177080000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177140000, "open": 0.02961, "high": 0.02961, "low": 0.02956, "close": 0.02956, "volume": 16474.0, "quote_volume": 487.281307, "trades": 6, "taker_buy_volume": 1701.3, "taker_buy_quote": 50.375493}, {"ts": 1768177200000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 13945.2, "quote_volume": 412.499016, "trades": 7, "taker_buy_volume": 13945.2, "taker_buy_quote": 412.499016}, {"ts": 1768177260000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 3539.4, "quote_volume": 104.730846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177320000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177380000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 386.0, "quote_volume": 11.40244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177440000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177500000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177560000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177620000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177680000, "open": 0.02959, "high": 0.02959, "low": 0.02957, "close": 0.02957, "volume": 9136.3, "quote_volume": 270.295773, "trades": 2, "taker_buy_volume": 6769.1, "taker_buy_quote": 200.297669}, {"ts": 1768177740000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177800000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177860000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 8840.9, "quote_volume": 261.602231, "trades": 4, "taker_buy_volume": 8840.9, "taker_buy_quote": 261.602231}, {"ts": 1768177920000, "open": 0.02956, "high": 0.02958, "low": 0.02947, "close": 0.02947, "volume": 98768.4, "quote_volume": 2917.988561, "trades": 27, "taker_buy_volume": 3009.0, "taker_buy_quote": 89.00622}, {"ts": 1768177980000, "open": 0.02947, "high": 0.02947, "low": 0.02941, "close": 0.02941, "volume": 50491.8, "quote_volume": 1486.249827, "trades": 26, "taker_buy_volume": 20284.2, "taker_buy_quote": 597.36969}, {"ts": 1768178040000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178100000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 3403.4, "quote_volume": 99.991892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178160000, "open": 0.02938, "high": 0.02938, "low": 0.02934, "close": 0.02934, "volume": 698.2, "quote_volume": 20.494048, "trades": 2, "taker_buy_volume": 221.5, "taker_buy_quote": 6.50767}, {"ts": 1768178220000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178280000, "open": 0.02935, "high": 0.02935, "low": 0.02917, "close": 0.02919, "volume": 185944.5, "quote_volume": 5433.066613, "trades": 63, "taker_buy_volume": 1924.1, "taker_buy_quote": 56.230004}, {"ts": 1768178340000, "open": 0.02924, "high": 0.02924, "low": 0.02922, "close": 0.02924, "volume": 43525.4, "quote_volume": 1272.398336, "trades": 10, "taker_buy_volume": 43525.4, "taker_buy_quote": 1272.398336}, {"ts": 1768178400000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 1800.0, "quote_volume": 52.704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178460000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178520000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178580000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178640000, "open": 0.02917, "high": 0.02918, "low": 0.02917, "close": 0.02918, "volume": 17718.0, "quote_volume": 516.942564, "trades": 2, "taker_buy_volume": 17718.0, "taker_buy_quote": 516.942564}, {"ts": 1768178700000, "open": 0.02915, "high": 0.02915, "low": 0.02913, "close": 0.02914, "volume": 7926.9, "quote_volume": 231.003573, "trades": 10, "taker_buy_volume": 2436.2, "taker_buy_quote": 70.990868}, {"ts": 1768178760000, "open": 0.02914, "high": 0.02917, "low": 0.02914, "close": 0.02915, "volume": 26357.3, "quote_volume": 768.45815, "trades": 14, "taker_buy_volume": 26357.3, "taker_buy_quote": 768.45815}, {"ts": 1768178820000, "open": 0.02914, "high": 0.02915, "low": 0.02914, "close": 0.02915, "volume": 2947.0, "quote_volume": 85.897007, "trades": 4, "taker_buy_volume": 2947.0, "taker_buy_quote": 85.897007}, {"ts": 1768178880000, "open": 0.02912, "high": 0.02914, "low": 0.02912, "close": 0.02914, "volume": 7061.7, "quote_volume": 205.667381, "trades": 13, "taker_buy_volume": 7061.7, "taker_buy_quote": 205.667381}, {"ts": 1768178940000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179000000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179060000, "open": 0.02906, "high": 0.02906, "low": 0.029, "close": 0.029, "volume": 13964.5, "quote_volume": 405.22593, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179120000, "open": 0.02899, "high": 0.02909, "low": 0.02899, "close": 0.02909, "volume": 129865.7, "quote_volume": 3767.359361, "trades": 40, "taker_buy_volume": 129865.7, "taker_buy_quote": 3767.359361}, {"ts": 1768179180000, "open": 0.02907, "high": 0.02907, "low": 0.02901, "close": 0.02901, "volume": 4573.2, "quote_volume": 132.845799, "trades": 12, "taker_buy_volume": 1508.7, "taker_buy_quote": 43.85378}, {"ts": 1768179240000, "open": 0.02901, "high": 0.02901, "low": 0.02901, "close": 0.02901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179300000, "open": 0.02915, "high": 0.02916, "low": 0.02915, "close": 0.02915, "volume": 6166.4, "quote_volume": 179.759917, "trades": 7, "taker_buy_volume": 4366.4, "taker_buy_quote": 127.289917}, {"ts": 1768179360000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 3873.6, "quote_volume": 113.147856, "trades": 3, "taker_buy_volume": 2103.6, "taker_buy_quote": 61.446156}, {"ts": 1768179420000, "open": 0.02927, "high": 0.02933, "low": 0.02927, "close": 0.02933, "volume": 18016.8, "quote_volume": 527.685684, "trades": 15, "taker_buy_volume": 18016.8, "taker_buy_quote": 527.685684}, {"ts": 1768179480000, "open": 0.02936, "high": 0.02938, "low": 0.02933, "close": 0.02937, "volume": 10129.0, "quote_volume": 297.529493, "trades": 17, "taker_buy_volume": 7923.1, "taker_buy_quote": 232.760038}, {"ts": 1768179540000, "open": 0.02938, "high": 0.0294, "low": 0.02936, "close": 0.0294, "volume": 164122.8, "quote_volume": 4820.653266, "trades": 28, "taker_buy_volume": 48560.8, "taker_buy_quote": 1427.188765}, {"ts": 1768179600000, "open": 0.02944, "high": 0.02952, "low": 0.0294, "close": 0.0294, "volume": 144878.1, "quote_volume": 4272.639433, "trades": 31, "taker_buy_volume": 55629.6, "taker_buy_quote": 1640.204871}, {"ts": 1768179660000, "open": 0.02942, "high": 0.02946, "low": 0.02941, "close": 0.02946, "volume": 2400.4, "quote_volume": 70.628362, "trades": 4, "taker_buy_volume": 1559.8, "taker_buy_quote": 45.889316}, {"ts": 1768179720000, "open": 0.02948, "high": 0.02953, "low": 0.02948, "close": 0.02953, "volume": 4860.2, "quote_volume": 143.463078, "trades": 7, "taker_buy_volume": 4860.2, "taker_buy_quote": 143.463078}, {"ts": 1768179780000, "open": 0.02959, "high": 0.02962, "low": 0.02957, "close": 0.02962, "volume": 17802.5, "quote_volume": 526.937377, "trades": 7, "taker_buy_volume": 17280.8, "taker_buy_quote": 511.510708}, {"ts": 1768179840000, "open": 0.02965, "high": 0.02965, "low": 0.02964, "close": 0.02964, "volume": 1351.6, "quote_volume": 40.07324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179900000, "open": 0.02965, "high": 0.02967, "low": 0.02965, "close": 0.02967, "volume": 2898.0, "quote_volume": 85.951646, "trades": 3, "taker_buy_volume": 1600.7, "taker_buy_quote": 47.460755}, {"ts": 1768179960000, "open": 0.02968, "high": 0.02968, "low": 0.02964, "close": 0.02964, "volume": 23872.6, "quote_volume": 708.387465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180020000, "open": 0.02962, "high": 0.02963, "low": 0.02962, "close": 0.02963, "volume": 3372.6, "quote_volume": 99.908823, "trades": 2, "taker_buy_volume": 3372.6, "taker_buy_quote": 99.908823}, {"ts": 1768180080000, "open": 0.02961, "high": 0.02963, "low": 0.02961, "close": 0.02963, "volume": 6663.4, "quote_volume": 197.365498, "trades": 3, "taker_buy_volume": 6663.4, "taker_buy_quote": 197.365498}, {"ts": 1768180140000, "open": 0.02962, "high": 0.02963, "low": 0.02962, "close": 0.02963, "volume": 2064.5, "quote_volume": 61.16062, "trades": 6, "taker_buy_volume": 2064.5, "taker_buy_quote": 61.16062}, {"ts": 1768180200000, "open": 0.02963, "high": 0.02964, "low": 0.02961, "close": 0.02961, "volume": 5398.1, "quote_volume": 159.937117, "trades": 20, "taker_buy_volume": 5398.1, "taker_buy_quote": 159.937117}, {"ts": 1768180260000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 3656.7, "quote_volume": 108.494289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180320000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180380000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 383.5, "quote_volume": 11.355435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180440000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180500000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180560000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180620000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180680000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180740000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180800000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180860000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180920000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180980000, "open": 0.0297, "high": 0.02974, "low": 0.0297, "close": 0.02974, "volume": 13072.5, "quote_volume": 388.387766, "trades": 3, "taker_buy_volume": 13072.5, "taker_buy_quote": 388.387766}, {"ts": 1768181040000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181100000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181160000, "open": 0.0297, "high": 0.02973, "low": 0.0297, "close": 0.0297, "volume": 13875.4, "quote_volume": 412.160929, "trades": 6, "taker_buy_volume": 4759.2, "taker_buy_quote": 141.386055}, {"ts": 1768181220000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181280000, "open": 0.02981, "high": 0.02982, "low": 0.02981, "close": 0.02982, "volume": 22255.1, "quote_volume": 663.523446, "trades": 16, "taker_buy_volume": 17507.2, "taker_buy_quote": 521.947574}, {"ts": 1768181340000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 445.2, "quote_volume": 13.258056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181400000, "open": 0.0298, "high": 0.02981, "low": 0.0298, "close": 0.02981, "volume": 917.5, "quote_volume": 27.346196, "trades": 2, "taker_buy_volume": 469.6, "taker_buy_quote": 13.998776}, {"ts": 1768181460000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181520000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181580000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 437.7, "quote_volume": 12.99969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181640000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 3376.3, "quote_volume": 100.006006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181700000, "open": 0.02959, "high": 0.02959, "low": 0.02958, "close": 0.02959, "volume": 12731.1, "quote_volume": 376.653011, "trades": 5, "taker_buy_volume": 11235.0, "taker_buy_quote": 332.391612}, {"ts": 1768181760000, "open": 0.02961, "high": 0.02963, "low": 0.02961, "close": 0.02963, "volume": 24616.8, "quote_volume": 729.10365, "trades": 5, "taker_buy_volume": 24616.8, "taker_buy_quote": 729.10365}, {"ts": 1768181820000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181880000, "open": 0.02964, "high": 0.02965, "low": 0.02964, "close": 0.02965, "volume": 21464.4, "quote_volume": 636.335545, "trades": 13, "taker_buy_volume": 21464.4, "taker_buy_quote": 636.335545}, {"ts": 1768181940000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 341.4, "quote_volume": 10.119096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182000000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182060000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 2462.2, "quote_volume": 72.905742, "trades": 5, "taker_buy_volume": 1231.1, "taker_buy_quote": 36.452871}, {"ts": 1768182120000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182180000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 512.7, "quote_volume": 15.201555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182240000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182300000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182360000, "open": 0.0297, "high": 0.02971, "low": 0.02969, "close": 0.02969, "volume": 27970.4, "quote_volume": 830.844177, "trades": 5, "taker_buy_volume": 25300.1, "taker_buy_quote": 751.56297}, {"ts": 1768182420000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182480000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182540000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 3362.9, "quote_volume": 100.012646, "trades": 4, "taker_buy_volume": 3362.9, "taker_buy_quote": 100.012646}, {"ts": 1768182600000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 6272.0, "quote_volume": 186.46656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182660000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182720000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182780000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182840000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182900000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182960000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 4100.3, "quote_volume": 121.819913, "trades": 1, "taker_buy_volume": 4100.3, "taker_buy_quote": 121.819913}, {"ts": 1768183020000, "open": 0.02972, "high": 0.02973, "low": 0.02972, "close": 0.02973, "volume": 25500.0, "quote_volume": 758.037133, "trades": 5, "taker_buy_volume": 25500.0, "taker_buy_quote": 758.037133}, {"ts": 1768183080000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 510.0, "quote_volume": 15.1419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183140000, "open": 0.0297, "high": 0.02971, "low": 0.0297, "close": 0.02971, "volume": 876.8, "quote_volume": 26.044734, "trades": 3, "taker_buy_volume": 876.8, "taker_buy_quote": 26.044734}, {"ts": 1768183200000, "open": 0.02975, "high": 0.02977, "low": 0.02975, "close": 0.02977, "volume": 5942.2, "quote_volume": 176.871092, "trades": 10, "taker_buy_volume": 5942.2, "taker_buy_quote": 176.871092}, {"ts": 1768183260000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183320000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 9709.6, "quote_volume": 289.054792, "trades": 1, "taker_buy_volume": 9709.6, "taker_buy_quote": 289.054792}, {"ts": 1768183380000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 6717.3, "quote_volume": 200.242713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183440000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 5438.3, "quote_volume": 162.387638, "trades": 2, "taker_buy_volume": 5438.3, "taker_buy_quote": 162.387638}, {"ts": 1768183500000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 507.4, "quote_volume": 15.150964, "trades": 1, "taker_buy_volume": 507.4, "taker_buy_quote": 15.150964}, {"ts": 1768183560000, "open": 0.02989, "high": 0.0299, "low": 0.02988, "close": 0.0299, "volume": 9515.7, "quote_volume": 284.421918, "trades": 12, "taker_buy_volume": 5794.6, "taker_buy_quote": 173.200594}, {"ts": 1768183620000, "open": 0.0299, "high": 0.02991, "low": 0.02988, "close": 0.02991, "volume": 3374.6, "quote_volume": 100.884048, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 14.955}, {"ts": 1768183680000, "open": 0.02991, "high": 0.02993, "low": 0.0299, "close": 0.0299, "volume": 16962.0, "quote_volume": 507.406702, "trades": 3, "taker_buy_volume": 10264.4, "taker_buy_quote": 307.148462}, {"ts": 1768183740000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183800000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183860000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183920000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183980000, "open": 0.02994, "high": 0.02997, "low": 0.02994, "close": 0.02995, "volume": 10576.7, "quote_volume": 316.770722, "trades": 11, "taker_buy_volume": 10152.6, "taker_buy_quote": 304.068927}, {"ts": 1768184040000, "open": 0.03, "high": 0.03006, "low": 0.03, "close": 0.03005, "volume": 3682.4, "quote_volume": 110.578108, "trades": 5, "taker_buy_volume": 3682.4, "taker_buy_quote": 110.578108}, {"ts": 1768184100000, "open": 0.03006, "high": 0.03011, "low": 0.03006, "close": 0.03011, "volume": 11607.0, "quote_volume": 349.349634, "trades": 5, "taker_buy_volume": 11607.0, "taker_buy_quote": 349.349634}, {"ts": 1768184160000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 1102.8, "quote_volume": 33.183252, "trades": 1, "taker_buy_volume": 1102.8, "taker_buy_quote": 33.183252}, {"ts": 1768184220000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184280000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184340000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184400000, "open": 0.02997, "high": 0.02997, "low": 0.02992, "close": 0.02992, "volume": 3749.0, "quote_volume": 112.336885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184460000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184520000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 3349.5, "quote_volume": 100.01607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184580000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 26517.4, "quote_volume": 792.339912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184640000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 187.6, "quote_volume": 5.597984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184700000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 9709.6, "quote_volume": 290.025752, "trades": 2, "taker_buy_volume": 9709.6, "taker_buy_quote": 290.025752}, {"ts": 1768184760000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184820000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184880000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184940000, "open": 0.02996, "high": 0.02997, "low": 0.02996, "close": 0.02997, "volume": 5519.5, "quote_volume": 165.397581, "trades": 2, "taker_buy_volume": 5519.5, "taker_buy_quote": 165.397581}, {"ts": 1768185000000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 1800.0, "quote_volume": 53.982, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.982}, {"ts": 1768185060000, "open": 0.02996, "high": 0.02996, "low": 0.02995, "close": 0.02995, "volume": 12225.0, "quote_volume": 366.243051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185120000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185180000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 374.7, "quote_volume": 11.218518, "trades": 1, "taker_buy_volume": 374.7, "taker_buy_quote": 11.218518}, {"ts": 1768185240000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 2831.2, "quote_volume": 84.709504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185300000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185360000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185420000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185480000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 2082.2, "quote_volume": 62.528466, "trades": 1, "taker_buy_volume": 2082.2, "taker_buy_quote": 62.528466}, {"ts": 1768185540000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185600000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185660000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185720000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185780000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 375.3, "quote_volume": 11.277765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185840000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185900000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185960000, "open": 0.03009, "high": 0.03011, "low": 0.03009, "close": 0.03011, "volume": 7124.8, "quote_volume": 214.461272, "trades": 3, "taker_buy_volume": 7124.8, "taker_buy_quote": 214.461272}, {"ts": 1768186020000, "open": 0.03016, "high": 0.03018, "low": 0.03015, "close": 0.03016, "volume": 8082.0, "quote_volume": 243.728465, "trades": 10, "taker_buy_volume": 2657.4, "taker_buy_quote": 80.15116}, {"ts": 1768186080000, "open": 0.03016, "high": 0.03016, "low": 0.03014, "close": 0.03014, "volume": 6709.3, "quote_volume": 202.29616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186140000, "open": 0.03014, "high": 0.03017, "low": 0.03014, "close": 0.03017, "volume": 933.1, "quote_volume": 28.137554, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 13.99888}, {"ts": 1768186200000, "open": 0.03019, "high": 0.03021, "low": 0.03019, "close": 0.03021, "volume": 6995.6, "quote_volume": 211.28413, "trades": 7, "taker_buy_volume": 6995.6, "taker_buy_quote": 211.28413}, {"ts": 1768186260000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186320000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186380000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186440000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186500000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186560000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186620000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186680000, "open": 0.0302, "high": 0.0302, "low": 0.03019, "close": 0.03019, "volume": 17458.8, "quote_volume": 527.218293, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186740000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186800000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 9709.6, "quote_volume": 293.327016, "trades": 3, "taker_buy_volume": 9709.6, "taker_buy_quote": 293.327016}, {"ts": 1768186860000, "open": 0.03016, "high": 0.03016, "low": 0.03009, "close": 0.03012, "volume": 118548.6, "quote_volume": 3572.349547, "trades": 27, "taker_buy_volume": 2425.8, "taker_buy_quote": 73.065096}, {"ts": 1768186920000, "open": 0.03011, "high": 0.03011, "low": 0.03007, "close": 0.03007, "volume": 36405.0, "quote_volume": 1094.90261, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186980000, "open": 0.03005, "high": 0.03012, "low": 0.03005, "close": 0.03011, "volume": 47244.2, "quote_volume": 1422.293012, "trades": 10, "taker_buy_volume": 43065.0, "taker_buy_quote": 1296.508702}, {"ts": 1768187040000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 472.4, "quote_volume": 14.21924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187100000, "open": 0.0301, "high": 0.03013, "low": 0.0301, "close": 0.03013, "volume": 2317.8, "quote_volume": 69.808047, "trades": 3, "taker_buy_volume": 1408.9, "taker_buy_quote": 42.450157}, {"ts": 1768187160000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187220000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187280000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187340000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187400000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187460000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187520000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187580000, "open": 0.03021, "high": 0.03023, "low": 0.03021, "close": 0.03023, "volume": 6009.4, "quote_volume": 181.59797, "trades": 4, "taker_buy_volume": 6009.4, "taker_buy_quote": 181.59797}, {"ts": 1768187640000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 165.3, "quote_volume": 4.998672, "trades": 1, "taker_buy_volume": 165.3, "taker_buy_quote": 4.998672}, {"ts": 1768187700000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187760000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187820000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187880000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187940000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188000000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188060000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188120000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188180000, "open": 0.03027, "high": 0.03027, "low": 0.03023, "close": 0.03023, "volume": 3790.1, "quote_volume": 114.706821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188240000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 1714.4, "quote_volume": 51.877744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188300000, "open": 0.0303, "high": 0.0303, "low": 0.03028, "close": 0.03028, "volume": 50385.2, "quote_volume": 1526.086834, "trades": 38, "taker_buy_volume": 6025.2, "taker_buy_quote": 182.465163}, {"ts": 1768188360000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188420000, "open": 0.03021, "high": 0.03022, "low": 0.03021, "close": 0.03022, "volume": 10400.9, "quote_volume": 314.214645, "trades": 3, "taker_buy_volume": 10055.2, "taker_buy_quote": 303.771048}, {"ts": 1768188480000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188540000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188600000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188660000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188720000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 182.1, "quote_volume": 5.503062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188780000, "open": 0.03011, "high": 0.03011, "low": 0.0301, "close": 0.0301, "volume": 508.8, "quote_volume": 15.31695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188840000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188900000, "open": 0.03016, "high": 0.03017, "low": 0.03014, "close": 0.03014, "volume": 27296.0, "quote_volume": 823.434029, "trades": 3, "taker_buy_volume": 25165.0, "taker_buy_quote": 759.205689}, {"ts": 1768188960000, "open": 0.03009, "high": 0.03009, "low": 0.03002, "close": 0.03002, "volume": 70411.9, "quote_volume": 2114.113968, "trades": 18, "taker_buy_volume": 1021.3, "taker_buy_quote": 30.659426}, {"ts": 1768189020000, "open": 0.03, "high": 0.03, "low": 0.02998, "close": 0.02998, "volume": 2284.3, "quote_volume": 68.51875, "trades": 9, "taker_buy_volume": 665.0, "taker_buy_quote": 19.95}, {"ts": 1768189080000, "open": 0.02999, "high": 0.03004, "low": 0.02999, "close": 0.03004, "volume": 73681.3, "quote_volume": 2211.803353, "trades": 10, "taker_buy_volume": 73681.3, "taker_buy_quote": 2211.803353}, {"ts": 1768189140000, "open": 0.03001, "high": 0.03004, "low": 0.03001, "close": 0.03004, "volume": 1758.8, "quote_volume": 52.80797, "trades": 2, "taker_buy_volume": 879.4, "taker_buy_quote": 26.417176}, {"ts": 1768189200000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189260000, "open": 0.02997, "high": 0.02999, "low": 0.02997, "close": 0.02999, "volume": 1351.3, "quote_volume": 40.511973, "trades": 2, "taker_buy_volume": 675.6, "taker_buy_quote": 20.261244}, {"ts": 1768189320000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 2660.4, "quote_volume": 79.732188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189380000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 381.1, "quote_volume": 11.429189, "trades": 1, "taker_buy_volume": 381.1, "taker_buy_quote": 11.429189}, {"ts": 1768189440000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189500000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189560000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 79884.5, "quote_volume": 2393.33962, "trades": 3, "taker_buy_volume": 79884.5, "taker_buy_quote": 2393.33962}, {"ts": 1768189620000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189680000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189740000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189800000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189860000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189920000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189980000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190040000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190100000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 10914.7, "quote_volume": 326.676971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190160000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190220000, "open": 0.02986, "high": 0.02987, "low": 0.02986, "close": 0.02987, "volume": 5584.8, "quote_volume": 166.784481, "trades": 3, "taker_buy_volume": 2235.3, "taker_buy_quote": 66.768411}, {"ts": 1768190280000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 3578.5, "quote_volume": 106.746655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190340000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190400000, "open": 0.02979, "high": 0.0298, "low": 0.02979, "close": 0.0298, "volume": 9068.7, "quote_volume": 270.164744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190460000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190520000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190580000, "open": 0.02979, "high": 0.02979, "low": 0.02978, "close": 0.02978, "volume": 15593.7, "quote_volume": 464.53174, "trades": 5, "taker_buy_volume": 458.3, "taker_buy_quote": 13.648174}, {"ts": 1768190640000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 1770.6, "quote_volume": 52.728468, "trades": 1, "taker_buy_volume": 1770.6, "taker_buy_quote": 52.728468}, {"ts": 1768190700000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190760000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 695.3, "quote_volume": 20.712987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190820000, "open": 0.02983, "high": 0.02986, "low": 0.02983, "close": 0.02986, "volume": 2328.8, "quote_volume": 69.474131, "trades": 2, "taker_buy_volume": 2328.8, "taker_buy_quote": 69.474131}, {"ts": 1768190880000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190940000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191000000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191060000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191120000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 2000.0, "quote_volume": 59.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191180000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 435.8, "quote_volume": 13.03042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191240000, "open": 0.02996, "high": 0.03001, "low": 0.02996, "close": 0.02996, "volume": 113587.7, "quote_volume": 3404.215822, "trades": 14, "taker_buy_volume": 74759.7, "taker_buy_quote": 2240.642645}, {"ts": 1768191300000, "open": 0.02995, "high": 0.02995, "low": 0.02994, "close": 0.02995, "volume": 39679.5, "quote_volume": 1188.261445, "trades": 7, "taker_buy_volume": 3180.5, "taker_buy_quote": 95.255975}, {"ts": 1768191360000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191420000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191480000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191540000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191600000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191660000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191720000, "open": 0.02993, "high": 0.02994, "low": 0.02993, "close": 0.02994, "volume": 10021.1, "quote_volume": 299.998408, "trades": 3, "taker_buy_volume": 10021.1, "taker_buy_quote": 299.998408}, {"ts": 1768191780000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 459.3, "quote_volume": 13.756035, "trades": 1, "taker_buy_volume": 459.3, "taker_buy_quote": 13.756035}, {"ts": 1768191840000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191900000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191960000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192020000, "open": 0.02991, "high": 0.02991, "low": 0.0299, "close": 0.0299, "volume": 11769.3, "quote_volume": 351.924708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192080000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192140000, "open": 0.02988, "high": 0.02988, "low": 0.02987, "close": 0.02987, "volume": 17366.1, "quote_volume": 518.812863, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192200000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 2082.2, "quote_volume": 62.216136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192260000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192320000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192380000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 9709.6, "quote_volume": 290.511232, "trades": 1, "taker_buy_volume": 9709.6, "taker_buy_quote": 290.511232}, {"ts": 1768192440000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192500000, "open": 0.03004, "high": 0.03005, "low": 0.03004, "close": 0.03005, "volume": 1664.2, "quote_volume": 49.999224, "trades": 2, "taker_buy_volume": 1664.2, "taker_buy_quote": 49.999224}, {"ts": 1768192560000, "open": 0.03002, "high": 0.03002, "low": 0.03001, "close": 0.03001, "volume": 37083.0, "quote_volume": 1112.919568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192620000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192680000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 2083.5, "quote_volume": 62.67168, "trades": 1, "taker_buy_volume": 2083.5, "taker_buy_quote": 62.67168}, {"ts": 1768192740000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192800000, "open": 0.03009, "high": 0.03011, "low": 0.03009, "close": 0.03011, "volume": 3987.8, "quote_volume": 120.006202, "trades": 2, "taker_buy_volume": 3987.8, "taker_buy_quote": 120.006202}, {"ts": 1768192860000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 3321.1, "quote_volume": 99.96511, "trades": 1, "taker_buy_volume": 3321.1, "taker_buy_quote": 99.96511}, {"ts": 1768192920000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 192.7, "quote_volume": 5.796416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192980000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 490.5, "quote_volume": 14.74443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193040000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193100000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193160000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 1705.5, "quote_volume": 51.318495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193220000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193280000, "open": 0.03011, "high": 0.03013, "low": 0.03011, "close": 0.03013, "volume": 1380.7, "quote_volume": 41.585015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193340000, "open": 0.03011, "high": 0.03013, "low": 0.03011, "close": 0.03013, "volume": 1347.4, "quote_volume": 40.57857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193400000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 12550.3, "quote_volume": 378.015036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193460000, "open": 0.03007, "high": 0.03013, "low": 0.03007, "close": 0.03013, "volume": 22023.3, "quote_volume": 662.828707, "trades": 6, "taker_buy_volume": 20986.6, "taker_buy_quote": 631.646586}, {"ts": 1768193520000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 1508.4, "quote_volume": 45.40284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193580000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 911.9, "quote_volume": 27.44819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193640000, "open": 0.0301, "high": 0.0301, "low": 0.03009, "close": 0.03009, "volume": 1357.0, "quote_volume": 40.836576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193700000, "open": 0.03009, "high": 0.03009, "low": 0.03008, "close": 0.03009, "volume": 11320.2, "quote_volume": 340.616626, "trades": 4, "taker_buy_volume": 9709.6, "taker_buy_quote": 292.161864}, {"ts": 1768193760000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 1334.9, "quote_volume": 40.167141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193820000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 1320.7, "quote_volume": 39.739863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193880000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 1599.0, "quote_volume": 48.11391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193940000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 1429.2, "quote_volume": 43.004628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194000000, "open": 0.03009, "high": 0.03009, "low": 0.03008, "close": 0.03008, "volume": 1836.0, "quote_volume": 55.231464, "trades": 3, "taker_buy_volume": 880.9, "taker_buy_quote": 26.502056}, {"ts": 1768194060000, "open": 0.03005, "high": 0.03005, "low": 0.03, "close": 0.03, "volume": 12129.8, "quote_volume": 364.351717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194120000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 964.9, "quote_volume": 28.956649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194180000, "open": 0.03, "high": 0.03001, "low": 0.03, "close": 0.03001, "volume": 1636.1, "quote_volume": 49.09087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194240000, "open": 0.03002, "high": 0.03005, "low": 0.03002, "close": 0.03005, "volume": 1352.4, "quote_volume": 40.624737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194300000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 872.8, "quote_volume": 26.236368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194360000, "open": 0.03007, "high": 0.03008, "low": 0.03007, "close": 0.03008, "volume": 1761.8, "quote_volume": 52.985936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194420000, "open": 0.03008, "high": 0.03008, "low": 0.03003, "close": 0.03003, "volume": 48569.6, "quote_volume": 1459.850067, "trades": 14, "taker_buy_volume": 3249.3, "taker_buy_quote": 97.673958}, {"ts": 1768194480000, "open": 0.03003, "high": 0.03008, "low": 0.03003, "close": 0.03006, "volume": 37055.0, "quote_volume": 1113.848988, "trades": 24, "taker_buy_volume": 7442.3, "taker_buy_quote": 223.800906}, {"ts": 1768194540000, "open": 0.03008, "high": 0.03009, "low": 0.03008, "close": 0.03009, "volume": 1815.3, "quote_volume": 54.613943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194600000, "open": 0.03011, "high": 0.03013, "low": 0.03011, "close": 0.03013, "volume": 1192.1, "quote_volume": 35.901143, "trades": 2, "taker_buy_volume": 350.6, "taker_buy_quote": 10.563578}, {"ts": 1768194660000, "open": 0.03011, "high": 0.03011, "low": 0.03007, "close": 0.0301, "volume": 21069.0, "quote_volume": 634.306892, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194720000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 900.7, "quote_volume": 27.120077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194780000, "open": 0.03009, "high": 0.03009, "low": 0.03008, "close": 0.03008, "volume": 1835.5, "quote_volume": 55.226422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194840000, "open": 0.03008, "high": 0.03008, "low": 0.03004, "close": 0.03004, "volume": 2102.8, "quote_volume": 63.218848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194900000, "open": 0.03003, "high": 0.03003, "low": 0.03001, "close": 0.03001, "volume": 1453.1, "quote_volume": 43.622661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194960000, "open": 0.03001, "high": 0.03002, "low": 0.03001, "close": 0.03002, "volume": 1309.4, "quote_volume": 39.300969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195020000, "open": 0.03006, "high": 0.03006, "low": 0.03005, "close": 0.03005, "volume": 1864.1, "quote_volume": 56.025524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195080000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 552.5, "quote_volume": 16.613675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195140000, "open": 0.03008, "high": 0.03009, "low": 0.03008, "close": 0.03009, "volume": 1902.4, "quote_volume": 57.236637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195200000, "open": 0.03011, "high": 0.03014, "low": 0.03011, "close": 0.03014, "volume": 1094.5, "quote_volume": 32.968451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195260000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 1182.9, "quote_volume": 35.628948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195320000, "open": 0.03012, "high": 0.03012, "low": 0.03007, "close": 0.03007, "volume": 1566.0, "quote_volume": 47.119905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195380000, "open": 0.03009, "high": 0.03011, "low": 0.03004, "close": 0.03004, "volume": 12585.8, "quote_volume": 378.670773, "trades": 6, "taker_buy_volume": 10923.6, "taker_buy_quote": 328.715404}, {"ts": 1768195440000, "open": 0.03003, "high": 0.03005, "low": 0.03003, "close": 0.03005, "volume": 1263.2, "quote_volume": 37.945198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195500000, "open": 0.03003, "high": 0.03003, "low": 0.03002, "close": 0.03002, "volume": 1280.7, "quote_volume": 38.455889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195560000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 1959.9, "quote_volume": 58.816599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195620000, "open": 0.03004, "high": 0.03006, "low": 0.03004, "close": 0.03006, "volume": 1396.3, "quote_volume": 41.957836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195680000, "open": 0.03006, "high": 0.03008, "low": 0.03006, "close": 0.03008, "volume": 1387.1, "quote_volume": 41.71285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195740000, "open": 0.03007, "high": 0.03008, "low": 0.03007, "close": 0.03008, "volume": 1081.3, "quote_volume": 32.521986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195800000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 1219.6, "quote_volume": 36.685568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195860000, "open": 0.03009, "high": 0.03009, "low": 0.03008, "close": 0.03008, "volume": 1535.6, "quote_volume": 46.200828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195920000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 1840.3, "quote_volume": 55.337821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195980000, "open": 0.03006, "high": 0.03006, "low": 0.03003, "close": 0.03003, "volume": 65476.4, "quote_volume": 1968.179649, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196040000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 646.7, "quote_volume": 19.439802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196100000, "open": 0.03005, "high": 0.03005, "low": 0.03004, "close": 0.03004, "volume": 1552.3, "quote_volume": 46.64107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196160000, "open": 0.03005, "high": 0.03007, "low": 0.03005, "close": 0.03005, "volume": 4981.0, "quote_volume": 149.749165, "trades": 4, "taker_buy_volume": 3246.4, "taker_buy_quote": 97.619248}, {"ts": 1768196220000, "open": 0.03007, "high": 0.03008, "low": 0.03004, "close": 0.03007, "volume": 60991.9, "quote_volume": 1834.179265, "trades": 14, "taker_buy_volume": 59549.0, "taker_buy_quote": 1790.821573}, {"ts": 1768196280000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 646.3, "quote_volume": 19.395463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196340000, "open": 0.03001, "high": 0.03002, "low": 0.03001, "close": 0.03002, "volume": 6042.6, "quote_volume": 181.389935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196400000, "open": 0.03002, "high": 0.03002, "low": 0.03001, "close": 0.03001, "volume": 1354.1, "quote_volume": 40.643973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196460000, "open": 0.03, "high": 0.03008, "low": 0.03, "close": 0.03008, "volume": 169712.3, "quote_volume": 5103.806321, "trades": 39, "taker_buy_volume": 168306.8, "taker_buy_quote": 5061.614137}, {"ts": 1768196520000, "open": 0.03007, "high": 0.03007, "low": 0.03001, "close": 0.03001, "volume": 16012.3, "quote_volume": 481.372276, "trades": 6, "taker_buy_volume": 14677.0, "taker_buy_quote": 441.299923}, {"ts": 1768196580000, "open": 0.03001, "high": 0.03001, "low": 0.02994, "close": 0.02995, "volume": 15067.6, "quote_volume": 451.764052, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196640000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 1353.7, "quote_volume": 40.556852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196700000, "open": 0.02996, "high": 0.02997, "low": 0.02996, "close": 0.02997, "volume": 1824.7, "quote_volume": 54.677664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196760000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 1126.6, "quote_volume": 33.764202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196820000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 1493.1, "quote_volume": 44.718345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196880000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 935.8, "quote_volume": 28.02721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196940000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197000000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197060000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 1387.6, "quote_volume": 41.544744, "trades": 2, "taker_buy_volume": 1387.6, "taker_buy_quote": 41.544744}, {"ts": 1768197120000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197180000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 352.3, "quote_volume": 10.558431, "trades": 1, "taker_buy_volume": 352.3, "taker_buy_quote": 10.558431}, {"ts": 1768197240000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197300000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197360000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197420000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 383.5, "quote_volume": 11.48966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197480000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197540000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197600000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 906.9, "quote_volume": 27.170724, "trades": 2, "taker_buy_volume": 906.9, "taker_buy_quote": 27.170724}, {"ts": 1768197660000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 977.0, "quote_volume": 29.23184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197720000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197780000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 401.5, "quote_volume": 12.024925, "trades": 1, "taker_buy_volume": 401.5, "taker_buy_quote": 12.024925}, {"ts": 1768197840000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197900000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197960000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 3128.6, "quote_volume": 93.732856, "trades": 1, "taker_buy_volume": 3128.6, "taker_buy_quote": 93.732856}, {"ts": 1768198020000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198080000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198140000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198200000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198260000, "open": 0.03004, "high": 0.03006, "low": 0.03004, "close": 0.03006, "volume": 76596.6, "quote_volume": 2302.146577, "trades": 6, "taker_buy_volume": 76596.6, "taker_buy_quote": 2302.146577}, {"ts": 1768198320000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198380000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 332.0, "quote_volume": 9.95004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198440000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 1230.6, "quote_volume": 36.930306, "trades": 1, "taker_buy_volume": 1230.6, "taker_buy_quote": 36.930306}, {"ts": 1768198500000, "open": 0.03001, "high": 0.03004, "low": 0.03001, "close": 0.03004, "volume": 2132.4, "quote_volume": 64.030206, "trades": 2, "taker_buy_volume": 2132.4, "taker_buy_quote": 64.030206}, {"ts": 1768198560000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198620000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198680000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198740000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198800000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 1007.1, "quote_volume": 30.122361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198860000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198920000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198980000, "open": 0.02988, "high": 0.0299, "low": 0.02988, "close": 0.0299, "volume": 3815.4, "quote_volume": 114.015828, "trades": 3, "taker_buy_volume": 751.6, "taker_buy_quote": 22.469484}, {"ts": 1768199040000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199100000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199160000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199220000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 2316.4, "quote_volume": 69.190868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199280000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199340000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199400000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 2010.0, "quote_volume": 60.099, "trades": 1, "taker_buy_volume": 2010.0, "taker_buy_quote": 60.099}, {"ts": 1768199460000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 169.6, "quote_volume": 5.067648, "trades": 1, "taker_buy_volume": 169.6, "taker_buy_quote": 5.067648}, {"ts": 1768199520000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 6009.4, "quote_volume": 179.801248, "trades": 3, "taker_buy_volume": 6009.4, "taker_buy_quote": 179.801248}, {"ts": 1768199580000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199640000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199700000, "open": 0.02986, "high": 0.02986, "low": 0.02982, "close": 0.02982, "volume": 5079.9, "quote_volume": 151.616598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199760000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 370.4, "quote_volume": 11.041624, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 11.041624}, {"ts": 1768199820000, "open": 0.02981, "high": 0.02981, "low": 0.0298, "close": 0.0298, "volume": 1541.0, "quote_volume": 45.9342, "trades": 2, "taker_buy_volume": 1240.0, "taker_buy_quote": 36.9644}, {"ts": 1768199880000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 301.0, "quote_volume": 8.97281, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 8.97281}, {"ts": 1768199940000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200000000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200060000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 301.0, "quote_volume": 8.96679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200120000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200180000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 795.6, "quote_volume": 23.764572, "trades": 2, "taker_buy_volume": 795.6, "taker_buy_quote": 23.764572}, {"ts": 1768200240000, "open": 0.02987, "high": 0.02987, "low": 0.02984, "close": 0.02984, "volume": 670.0, "quote_volume": 20.002868, "trades": 2, "taker_buy_volume": 335.6, "taker_buy_quote": 10.024372}, {"ts": 1768200300000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200360000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200420000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 336.7, "quote_volume": 10.037027, "trades": 1, "taker_buy_volume": 336.7, "taker_buy_quote": 10.037027}, {"ts": 1768200480000, "open": 0.02978, "high": 0.02979, "low": 0.02978, "close": 0.02979, "volume": 703.5, "quote_volume": 20.953909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200540000, "open": 0.02978, "high": 0.02979, "low": 0.02978, "close": 0.02979, "volume": 9551.3, "quote_volume": 284.454219, "trades": 3, "taker_buy_volume": 2273.4, "taker_buy_quote": 67.718357}, {"ts": 1768200600000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200660000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200720000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200780000, "open": 0.02974, "high": 0.02977, "low": 0.02974, "close": 0.02977, "volume": 2032.5, "quote_volume": 60.461724, "trades": 2, "taker_buy_volume": 505.8, "taker_buy_quote": 15.057666}, {"ts": 1768200840000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200900000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200960000, "open": 0.02977, "high": 0.02978, "low": 0.02977, "close": 0.02978, "volume": 4075.2, "quote_volume": 121.347666, "trades": 2, "taker_buy_volume": 1179.0, "taker_buy_quote": 35.09883}, {"ts": 1768201020000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201080000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201140000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201200000, "open": 0.0298, "high": 0.02982, "low": 0.02978, "close": 0.02978, "volume": 1885.5, "quote_volume": 56.186532, "trades": 8, "taker_buy_volume": 1474.1, "taker_buy_quote": 43.926812}, {"ts": 1768201260000, "open": 0.02979, "high": 0.0298, "low": 0.02975, "close": 0.02975, "volume": 807.3, "quote_volume": 24.041421, "trades": 3, "taker_buy_volume": 538.8, "taker_buy_quote": 16.053546}, {"ts": 1768201320000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 637.6, "quote_volume": 18.9686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201380000, "open": 0.02978, "high": 0.02983, "low": 0.02978, "close": 0.02983, "volume": 2073.0, "quote_volume": 61.813512, "trades": 6, "taker_buy_volume": 604.1, "taker_buy_quote": 18.020303}, {"ts": 1768201440000, "open": 0.02987, "high": 0.0299, "low": 0.02987, "close": 0.0299, "volume": 1073.8, "quote_volume": 32.08917, "trades": 3, "taker_buy_volume": 1073.8, "taker_buy_quote": 32.08917}, {"ts": 1768201500000, "open": 0.02987, "high": 0.02989, "low": 0.02987, "close": 0.02989, "volume": 5857.5, "quote_volume": 175.070307, "trades": 3, "taker_buy_volume": 5188.6, "taker_buy_quote": 155.087254}, {"ts": 1768201560000, "open": 0.0299, "high": 0.02994, "low": 0.0299, "close": 0.02994, "volume": 62097.1, "quote_volume": 1857.070153, "trades": 12, "taker_buy_volume": 53520.7, "taker_buy_quote": 1600.635793}, {"ts": 1768201620000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 300.0, "quote_volume": 8.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201680000, "open": 0.02995, "high": 0.02996, "low": 0.02995, "close": 0.02996, "volume": 32621.7, "quote_volume": 977.084499, "trades": 8, "taker_buy_volume": 32621.7, "taker_buy_quote": 977.084499}, {"ts": 1768201740000, "open": 0.02994, "high": 0.02994, "low": 0.02993, "close": 0.02993, "volume": 14745.7, "quote_volume": 441.405682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201800000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201860000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201920000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201980000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 1800.0, "quote_volume": 53.766, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.766}, {"ts": 1768202040000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202100000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202160000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202220000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202280000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202340000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202400000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 1159.0, "quote_volume": 34.49184, "trades": 1, "taker_buy_volume": 1159.0, "taker_buy_quote": 34.49184}, {"ts": 1768202460000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 1836.2, "quote_volume": 54.608588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202520000, "open": 0.02973, "high": 0.02974, "low": 0.02973, "close": 0.02974, "volume": 26193.0, "quote_volume": 778.747217, "trades": 2, "taker_buy_volume": 26193.0, "taker_buy_quote": 778.747217}, {"ts": 1768202580000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202640000, "open": 0.02977, "high": 0.02979, "low": 0.02977, "close": 0.02979, "volume": 1453.7, "quote_volume": 43.280723, "trades": 2, "taker_buy_volume": 1453.7, "taker_buy_quote": 43.280723}, {"ts": 1768202700000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202760000, "open": 0.02977, "high": 0.02977, "low": 0.02973, "close": 0.02973, "volume": 1202.0, "quote_volume": 35.76806, "trades": 2, "taker_buy_volume": 815.0, "taker_buy_quote": 24.26255}, {"ts": 1768202820000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 656.5, "quote_volume": 19.51118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202880000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202940000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203000000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203060000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 2106.0, "quote_volume": 62.4429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203120000, "open": 0.02962, "high": 0.02965, "low": 0.02962, "close": 0.02963, "volume": 7747.2, "quote_volume": 229.554414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203180000, "open": 0.02962, "high": 0.02964, "low": 0.02962, "close": 0.02964, "volume": 2012.4, "quote_volume": 59.639946, "trades": 2, "taker_buy_volume": 1632.9, "taker_buy_quote": 48.399156}, {"ts": 1768203240000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 1240.0, "quote_volume": 36.642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203300000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 2532.4, "quote_volume": 74.933716, "trades": 2, "taker_buy_volume": 378.5, "taker_buy_quote": 11.199815}, {"ts": 1768203360000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203420000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203480000, "open": 0.0295, "high": 0.02952, "low": 0.02948, "close": 0.02952, "volume": 21367.4, "quote_volume": 630.625863, "trades": 13, "taker_buy_volume": 17025.6, "taker_buy_quote": 502.561803}, {"ts": 1768203540000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 338.7, "quote_volume": 10.02552, "trades": 1, "taker_buy_volume": 338.7, "taker_buy_quote": 10.02552}, {"ts": 1768203600000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 12016.2, "quote_volume": 355.319034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203660000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 473.5, "quote_volume": 13.99666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203720000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203780000, "open": 0.02954, "high": 0.02954, "low": 0.02953, "close": 0.02953, "volume": 9574.4, "quote_volume": 282.823237, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203840000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203900000, "open": 0.02951, "high": 0.02951, "low": 0.02946, "close": 0.02946, "volume": 45906.1, "quote_volume": 1354.294679, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203960000, "open": 0.0295, "high": 0.0295, "low": 0.02941, "close": 0.02942, "volume": 18994.8, "quote_volume": 559.08746, "trades": 18, "taker_buy_volume": 3943.6, "taker_buy_quote": 116.12713}, {"ts": 1768204020000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204080000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204140000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204200000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204260000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204320000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204380000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 389.6, "quote_volume": 11.462032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204440000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204500000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204560000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204620000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204680000, "open": 0.02944, "high": 0.02944, "low": 0.02943, "close": 0.02943, "volume": 6974.0, "quote_volume": 205.312841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204740000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204800000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 431.3, "quote_volume": 12.693159, "trades": 1, "taker_buy_volume": 431.3, "taker_buy_quote": 12.693159}, {"ts": 1768204860000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204920000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 3487.0, "quote_volume": 102.97111, "trades": 2, "taker_buy_volume": 3487.0, "taker_buy_quote": 102.97111}, {"ts": 1768204980000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 462.0, "quote_volume": 13.62438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205040000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 1980.1, "quote_volume": 58.393149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205100000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205160000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205220000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205280000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 169.1, "quote_volume": 4.998596, "trades": 1, "taker_buy_volume": 169.1, "taker_buy_quote": 4.998596}, {"ts": 1768205340000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205400000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 282.2, "quote_volume": 8.344654, "trades": 1, "taker_buy_volume": 282.2, "taker_buy_quote": 8.344654}, {"ts": 1768205460000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 1964.5, "quote_volume": 58.07062, "trades": 2, "taker_buy_volume": 1964.5, "taker_buy_quote": 58.07062}, {"ts": 1768205520000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205580000, "open": 0.02951, "high": 0.02956, "low": 0.02951, "close": 0.02956, "volume": 886.3, "quote_volume": 26.179428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205640000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205700000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205760000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 1000.0, "quote_volume": 29.5, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205820000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205880000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 2815.5, "quote_volume": 83.22618, "trades": 2, "taker_buy_volume": 2815.5, "taker_buy_quote": 83.22618}, {"ts": 1768205940000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206000000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206060000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206120000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206180000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 459.0, "quote_volume": 13.56345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206240000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206300000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206360000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206420000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206480000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206540000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206600000, "open": 0.02951, "high": 0.02951, "low": 0.0295, "close": 0.0295, "volume": 4491.1, "quote_volume": 132.507223, "trades": 12, "taker_buy_volume": 4491.1, "taker_buy_quote": 132.507223}, {"ts": 1768206660000, "open": 0.02944, "high": 0.02944, "low": 0.02942, "close": 0.02942, "volume": 4934.6, "quote_volume": 145.19469, "trades": 7, "taker_buy_volume": 3996.7, "taker_buy_quote": 117.582914}, {"ts": 1768206720000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 3403.4, "quote_volume": 99.991892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206780000, "open": 0.02933, "high": 0.02938, "low": 0.02933, "close": 0.02938, "volume": 30508.9, "quote_volume": 895.559655, "trades": 6, "taker_buy_volume": 29043.3, "taker_buy_quote": 852.529639}, {"ts": 1768206840000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206900000, "open": 0.02932, "high": 0.02932, "low": 0.02931, "close": 0.02931, "volume": 10128.6, "quote_volume": 296.893501, "trades": 3, "taker_buy_volume": 7705.1, "taker_buy_quote": 225.836481}, {"ts": 1768206960000, "open": 0.02929, "high": 0.02929, "low": 0.0292, "close": 0.0292, "volume": 74854.5, "quote_volume": 2189.668698, "trades": 25, "taker_buy_volume": 44284.0, "taker_buy_quote": 1296.590722}, {"ts": 1768207020000, "open": 0.0292, "high": 0.02922, "low": 0.02914, "close": 0.02922, "volume": 244286.4, "quote_volume": 7134.183539, "trades": 67, "taker_buy_volume": 223896.1, "taker_buy_quote": 6539.651532}, {"ts": 1768207080000, "open": 0.02927, "high": 0.0293, "low": 0.02923, "close": 0.0293, "volume": 10692.9, "quote_volume": 312.87752, "trades": 9, "taker_buy_volume": 4354.9, "taker_buy_quote": 127.49606}, {"ts": 1768207140000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 409.7, "quote_volume": 12.00421, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 6.0065}, {"ts": 1768207200000, "open": 0.02926, "high": 0.02926, "low": 0.02925, "close": 0.02925, "volume": 8112.4, "quote_volume": 237.331357, "trades": 10, "taker_buy_volume": 8112.4, "taker_buy_quote": 237.331357}, {"ts": 1768207260000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 566.0, "quote_volume": 16.52154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207320000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 970.3, "quote_volume": 28.361869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207380000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 3746.7, "quote_volume": 109.441107, "trades": 2, "taker_buy_volume": 3746.7, "taker_buy_quote": 109.441107}, {"ts": 1768207440000, "open": 0.02921, "high": 0.02921, "low": 0.02917, "close": 0.02917, "volume": 375.9, "quote_volume": 10.971847, "trades": 2, "taker_buy_volume": 171.1, "taker_buy_quote": 4.997831}, {"ts": 1768207500000, "open": 0.02916, "high": 0.02916, "low": 0.02912, "close": 0.02912, "volume": 7447.1, "quote_volume": 217.000577, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207560000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 632.8, "quote_volume": 18.433464, "trades": 3, "taker_buy_volume": 632.8, "taker_buy_quote": 18.433464}, {"ts": 1768207620000, "open": 0.02912, "high": 0.02912, "low": 0.02912, "close": 0.02912, "volume": 16296.9, "quote_volume": 474.565728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207680000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 4004.0, "quote_volume": 116.55644, "trades": 5, "taker_buy_volume": 3436.0, "taker_buy_quote": 100.02196}, {"ts": 1768207740000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207800000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 1800.0, "quote_volume": 52.542, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 52.542}, {"ts": 1768207860000, "open": 0.02917, "high": 0.02919, "low": 0.02917, "close": 0.02919, "volume": 9925.2, "quote_volume": 289.641654, "trades": 3, "taker_buy_volume": 9925.2, "taker_buy_quote": 289.641654}, {"ts": 1768207920000, "open": 0.02922, "high": 0.02922, "low": 0.02922, "close": 0.02922, "volume": 566.0, "quote_volume": 16.53852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207980000, "open": 0.02925, "high": 0.02926, "low": 0.02925, "close": 0.02926, "volume": 4178.9, "quote_volume": 122.237147, "trades": 2, "taker_buy_volume": 4178.9, "taker_buy_quote": 122.237147}, {"ts": 1768208040000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 3417.0, "quote_volume": 100.01559, "trades": 1, "taker_buy_volume": 3417.0, "taker_buy_quote": 100.01559}, {"ts": 1768208100000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208160000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 3746.7, "quote_volume": 109.740843, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 109.740843}, {"ts": 1768208220000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 2107.5, "quote_volume": 61.812975, "trades": 1, "taker_buy_volume": 2107.5, "taker_buy_quote": 61.812975}, {"ts": 1768208280000, "open": 0.02931, "high": 0.02933, "low": 0.02931, "close": 0.02933, "volume": 5057.7, "quote_volume": 148.316121, "trades": 3, "taker_buy_volume": 3746.7, "taker_buy_quote": 109.890711}, {"ts": 1768208340000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208400000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 1179.2, "quote_volume": 34.538768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208460000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 3746.7, "quote_volume": 109.890711, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 109.890711}, {"ts": 1768208520000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208580000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 424.9, "quote_volume": 12.432574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208640000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208700000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 549.7, "quote_volume": 16.122701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208760000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 1406.9, "quote_volume": 41.278446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208820000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 710.4, "quote_volume": 20.85024, "trades": 1, "taker_buy_volume": 710.4, "taker_buy_quote": 20.85024}, {"ts": 1768208880000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 2079.6, "quote_volume": 60.994668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208940000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 701.6, "quote_volume": 20.598976, "trades": 1, "taker_buy_volume": 701.6, "taker_buy_quote": 20.598976}, {"ts": 1768209000000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209060000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209120000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209180000, "open": 0.02937, "high": 0.02937, "low": 0.02937, "close": 0.02937, "volume": 422.7, "quote_volume": 12.414699, "trades": 1, "taker_buy_volume": 422.7, "taker_buy_quote": 12.414699}, {"ts": 1768209240000, "open": 0.02937, "high": 0.02937, "low": 0.02937, "close": 0.02937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209300000, "open": 0.02938, "high": 0.02938, "low": 0.02936, "close": 0.02936, "volume": 2150.0, "quote_volume": 63.131, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 10.283}, {"ts": 1768209360000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 4505.3, "quote_volume": 132.365714, "trades": 2, "taker_buy_volume": 3053.4, "taker_buy_quote": 89.708892}, {"ts": 1768209420000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209480000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 1171.5, "quote_volume": 34.4421, "trades": 1, "taker_buy_volume": 1171.5, "taker_buy_quote": 34.4421}, {"ts": 1768209540000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209600000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209660000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 272.0, "quote_volume": 7.9968, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 7.9968}, {"ts": 1768209720000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209780000, "open": 0.02939, "high": 0.02939, "low": 0.02939, "close": 0.02939, "volume": 400.0, "quote_volume": 11.756, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 11.756}, {"ts": 1768209840000, "open": 0.02939, "high": 0.02939, "low": 0.02939, "close": 0.02939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209900000, "open": 0.02939, "high": 0.02939, "low": 0.02939, "close": 0.02939, "volume": 1931.9, "quote_volume": 56.778541, "trades": 1, "taker_buy_volume": 1931.9, "taker_buy_quote": 56.778541}, {"ts": 1768209960000, "open": 0.02939, "high": 0.02939, "low": 0.02939, "close": 0.02939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210020000, "open": 0.02939, "high": 0.02939, "low": 0.02939, "close": 0.02939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210080000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 1444.8, "quote_volume": 42.347088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210140000, "open": 0.02933, "high": 0.02933, "low": 0.02931, "close": 0.02931, "volume": 11820.3, "quote_volume": 346.460501, "trades": 3, "taker_buy_volume": 11820.3, "taker_buy_quote": 346.460501}, {"ts": 1768210200000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 306.1, "quote_volume": 8.965669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210260000, "open": 0.02933, "high": 0.02934, "low": 0.02933, "close": 0.02934, "volume": 17956.1, "quote_volume": 526.794507, "trades": 5, "taker_buy_volume": 16722.6, "taker_buy_quote": 490.603617}, {"ts": 1768210320000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210380000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210440000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210500000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210560000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 1800.0, "quote_volume": 52.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210620000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 2380.4, "quote_volume": 69.698112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210680000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210740000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 1173.2, "quote_volume": 34.386492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210800000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 3746.7, "quote_volume": 109.890711, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 109.890711}, {"ts": 1768210860000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210920000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210980000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 340.1, "quote_volume": 9.971732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211040000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 306.1, "quote_volume": 8.974852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211100000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211160000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211220000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211280000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211340000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211400000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 748.9, "quote_volume": 21.94277, "trades": 2, "taker_buy_volume": 748.9, "taker_buy_quote": 21.94277}, {"ts": 1768211460000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 1127.5, "quote_volume": 33.024475, "trades": 3, "taker_buy_volume": 753.4, "taker_buy_quote": 22.067086}, {"ts": 1768211520000, "open": 0.0293, "high": 0.0293, "low": 0.02927, "close": 0.02927, "volume": 3793.7, "quote_volume": 111.0529, "trades": 8, "taker_buy_volume": 376.7, "taker_buy_quote": 11.03731}, {"ts": 1768211580000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211640000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211700000, "open": 0.02926, "high": 0.02926, "low": 0.02921, "close": 0.02921, "volume": 9568.0, "quote_volume": 279.84355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211760000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211820000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211880000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211940000, "open": 0.02925, "high": 0.02925, "low": 0.02925, "close": 0.02925, "volume": 1340.2, "quote_volume": 39.20085, "trades": 1, "taker_buy_volume": 1340.2, "taker_buy_quote": 39.20085}, {"ts": 1768212000000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 4264.6, "quote_volume": 124.782196, "trades": 2, "taker_buy_volume": 4264.6, "taker_buy_quote": 124.782196}, {"ts": 1768212060000, "open": 0.02924, "high": 0.02924, "low": 0.02924, "close": 0.02924, "volume": 1437.1, "quote_volume": 42.020804, "trades": 1, "taker_buy_volume": 1437.1, "taker_buy_quote": 42.020804}, {"ts": 1768212120000, "open": 0.02923, "high": 0.02925, "low": 0.02923, "close": 0.02923, "volume": 4750.8, "quote_volume": 138.945884, "trades": 3, "taker_buy_volume": 4000.0, "taker_buy_quote": 117.0}, {"ts": 1768212180000, "open": 0.02924, "high": 0.02926, "low": 0.02924, "close": 0.02926, "volume": 2114.3, "quote_volume": 61.827592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212240000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 246.1, "quote_volume": 7.203347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212300000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212360000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212420000, "open": 0.02935, "high": 0.02936, "low": 0.02931, "close": 0.02931, "volume": 10765.5, "quote_volume": 315.957731, "trades": 4, "taker_buy_volume": 9879.3, "taker_buy_quote": 289.983209}, {"ts": 1768212480000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212540000, "open": 0.02937, "high": 0.02937, "low": 0.02937, "close": 0.02937, "volume": 989.7, "quote_volume": 29.067489, "trades": 3, "taker_buy_volume": 989.7, "taker_buy_quote": 29.067489}, {"ts": 1768212600000, "open": 0.02935, "high": 0.02936, "low": 0.02934, "close": 0.02936, "volume": 3700.9, "quote_volume": 108.623576, "trades": 8, "taker_buy_volume": 760.3, "taker_buy_quote": 22.322408}, {"ts": 1768212660000, "open": 0.02936, "high": 0.02938, "low": 0.02936, "close": 0.02937, "volume": 5752.3, "quote_volume": 168.975191, "trades": 13, "taker_buy_volume": 3403.4, "taker_buy_quote": 99.991892}, {"ts": 1768212720000, "open": 0.02937, "high": 0.02937, "low": 0.02937, "close": 0.02937, "volume": 10498.2, "quote_volume": 308.332134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212780000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 4582.7, "quote_volume": 134.456418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212840000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 1800.0, "quote_volume": 52.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212900000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 2142.7, "quote_volume": 62.845391, "trades": 1, "taker_buy_volume": 2142.7, "taker_buy_quote": 62.845391}, {"ts": 1768212960000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213020000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213080000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213140000, "open": 0.0294, "high": 0.0294, "low": 0.02937, "close": 0.02937, "volume": 591.3, "quote_volume": 17.375037, "trades": 2, "taker_buy_volume": 285.2, "taker_buy_quote": 8.38488}, {"ts": 1768213200000, "open": 0.02942, "high": 0.02942, "low": 0.02941, "close": 0.02941, "volume": 578.2, "quote_volume": 17.007231, "trades": 2, "taker_buy_volume": 578.2, "taker_buy_quote": 17.007231}, {"ts": 1768213260000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 613.4, "quote_volume": 18.009424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213320000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213380000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213440000, "open": 0.02935, "high": 0.02936, "low": 0.02935, "close": 0.02936, "volume": 87361.3, "quote_volume": 2564.859535, "trades": 18, "taker_buy_volume": 13232.3, "taker_buy_quote": 388.432095}, {"ts": 1768213500000, "open": 0.02936, "high": 0.02936, "low": 0.02933, "close": 0.02934, "volume": 51134.4, "quote_volume": 1501.283169, "trades": 10, "taker_buy_volume": 614.4, "taker_buy_quote": 18.026496}, {"ts": 1768213560000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 272.1, "quote_volume": 7.977972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213620000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 272.1, "quote_volume": 7.975251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213680000, "open": 0.02934, "high": 0.02934, "low": 0.02932, "close": 0.02932, "volume": 20339.0, "quote_volume": 596.496372, "trades": 5, "taker_buy_volume": 305.2, "taker_buy_quote": 8.954568}, {"ts": 1768213740000, "open": 0.02932, "high": 0.02936, "low": 0.02932, "close": 0.02936, "volume": 9740.5, "quote_volume": 285.900598, "trades": 3, "taker_buy_volume": 9434.4, "taker_buy_quote": 276.925746}, {"ts": 1768213800000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 10152.2, "quote_volume": 297.96707, "trades": 1, "taker_buy_volume": 10152.2, "taker_buy_quote": 297.96707}, {"ts": 1768213860000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213920000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213980000, "open": 0.02934, "high": 0.02935, "low": 0.02934, "close": 0.02935, "volume": 2556.8, "quote_volume": 75.019242, "trades": 4, "taker_buy_volume": 2556.8, "taker_buy_quote": 75.019242}, {"ts": 1768214040000, "open": 0.02936, "high": 0.02936, "low": 0.02935, "close": 0.02935, "volume": 3293.9, "quote_volume": 96.703462, "trades": 7, "taker_buy_volume": 2749.7, "taker_buy_quote": 80.731192}, {"ts": 1768214100000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214160000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214220000, "open": 0.02939, "high": 0.02939, "low": 0.02939, "close": 0.02939, "volume": 511.0, "quote_volume": 15.01829, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 15.01829}, {"ts": 1768214280000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 216.7, "quote_volume": 6.366646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214340000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214400000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214460000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214520000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214580000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 374.9, "quote_volume": 11.003315, "trades": 1, "taker_buy_volume": 374.9, "taker_buy_quote": 11.003315}, {"ts": 1768214640000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214700000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214760000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214820000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214880000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 390.4, "quote_volume": 11.462144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214940000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215000000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 922.9, "quote_volume": 27.04097, "trades": 3, "taker_buy_volume": 922.9, "taker_buy_quote": 27.04097}, {"ts": 1768215060000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 342.5, "quote_volume": 10.03525, "trades": 1, "taker_buy_volume": 342.5, "taker_buy_quote": 10.03525}, {"ts": 1768215120000, "open": 0.02931, "high": 0.02931, "low": 0.02928, "close": 0.02931, "volume": 3060.6, "quote_volume": 89.63697, "trades": 4, "taker_buy_volume": 753.4, "taker_buy_quote": 22.082154}, {"ts": 1768215180000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 1708.2, "quote_volume": 49.999014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215240000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215300000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215360000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215420000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 1708.8, "quote_volume": 50.016576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215480000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 5524.6, "quote_volume": 161.705042, "trades": 7, "taker_buy_volume": 5524.6, "taker_buy_quote": 161.705042}, {"ts": 1768215540000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 1526.3, "quote_volume": 44.705327, "trades": 3, "taker_buy_volume": 1526.3, "taker_buy_quote": 44.705327}, {"ts": 1768215600000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 272.1, "quote_volume": 7.969809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215660000, "open": 0.02929, "high": 0.02929, "low": 0.02928, "close": 0.02928, "volume": 646.2, "quote_volume": 18.924477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215720000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215780000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 340.1, "quote_volume": 9.968331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215840000, "open": 0.02931, "high": 0.02932, "low": 0.02931, "close": 0.02932, "volume": 680.2, "quote_volume": 19.940403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215900000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215960000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216020000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216080000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216140000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216200000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 3746.7, "quote_volume": 109.965645, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 109.965645}, {"ts": 1768216260000, "open": 0.02938, "high": 0.02938, "low": 0.02935, "close": 0.02938, "volume": 4017.7, "quote_volume": 118.024318, "trades": 13, "taker_buy_volume": 3403.4, "taker_buy_quote": 99.991892}, {"ts": 1768216320000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216380000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216440000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216500000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216560000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216620000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 341.3, "quote_volume": 10.020568, "trades": 1, "taker_buy_volume": 341.3, "taker_buy_quote": 10.020568}, {"ts": 1768216680000, "open": 0.02935, "high": 0.02938, "low": 0.02935, "close": 0.02936, "volume": 817.2, "quote_volume": 23.995731, "trades": 3, "taker_buy_volume": 273.0, "taker_buy_quote": 8.02074}, {"ts": 1768216740000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216800000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216860000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216920000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 10152.2, "quote_volume": 298.271636, "trades": 1, "taker_buy_volume": 10152.2, "taker_buy_quote": 298.271636}, {"ts": 1768216980000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217040000, "open": 0.02941, "high": 0.02946, "low": 0.02941, "close": 0.02946, "volume": 946.8, "quote_volume": 27.858993, "trades": 2, "taker_buy_volume": 946.8, "taker_buy_quote": 27.858993}, {"ts": 1768217100000, "open": 0.02948, "high": 0.02948, "low": 0.02946, "close": 0.02946, "volume": 6243.0, "quote_volume": 183.965464, "trades": 6, "taker_buy_volume": 5632.8, "taker_buy_quote": 165.988972}, {"ts": 1768217160000, "open": 0.02945, "high": 0.02948, "low": 0.02945, "close": 0.02948, "volume": 4452.2, "quote_volume": 131.196856, "trades": 3, "taker_buy_volume": 2652.2, "taker_buy_quote": 78.186856}, {"ts": 1768217220000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217280000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217340000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217400000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217460000, "open": 0.02947, "high": 0.02953, "low": 0.02947, "close": 0.02952, "volume": 6029.6, "quote_volume": 177.829343, "trades": 4, "taker_buy_volume": 4029.6, "taker_buy_quote": 118.889343}, {"ts": 1768217520000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 984.3, "quote_volume": 29.056536, "trades": 3, "taker_buy_volume": 984.3, "taker_buy_quote": 29.056536}, {"ts": 1768217580000, "open": 0.02953, "high": 0.02953, "low": 0.02949, "close": 0.0295, "volume": 5845.7, "quote_volume": 172.6046, "trades": 5, "taker_buy_volume": 5305.1, "taker_buy_quote": 156.659603}, {"ts": 1768217640000, "open": 0.02951, "high": 0.02952, "low": 0.02951, "close": 0.02952, "volume": 709.4, "quote_volume": 20.937772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217700000, "open": 0.02952, "high": 0.02957, "low": 0.02952, "close": 0.02957, "volume": 4210.9, "quote_volume": 124.426426, "trades": 5, "taker_buy_volume": 3668.9, "taker_buy_quote": 108.426586}, {"ts": 1768217760000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 1800.0, "quote_volume": 53.154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217820000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217880000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217940000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 272.1, "quote_volume": 8.029671, "trades": 1, "taker_buy_volume": 272.1, "taker_buy_quote": 8.029671}, {"ts": 1768218000000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 374.1, "quote_volume": 11.039691, "trades": 1, "taker_buy_volume": 374.1, "taker_buy_quote": 11.039691}, {"ts": 1768218060000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218120000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218180000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218240000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218300000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 3671.6, "quote_volume": 108.49578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218360000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 270.3, "quote_volume": 7.990068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218420000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218480000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 5025.3, "quote_volume": 148.598121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218540000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218600000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218660000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218720000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218780000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 417.1, "quote_volume": 12.337818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218840000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218900000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218960000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219020000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219080000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219140000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219200000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219260000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219320000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219380000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219440000, "open": 0.02957, "high": 0.02958, "low": 0.02957, "close": 0.02958, "volume": 95151.5, "quote_volume": 2814.481025, "trades": 10, "taker_buy_volume": 12663.0, "taker_buy_quote": 374.471195}, {"ts": 1768219500000, "open": 0.02959, "high": 0.02962, "low": 0.02959, "close": 0.02962, "volume": 6108.3, "quote_volume": 180.91629, "trades": 4, "taker_buy_volume": 3761.5, "taker_buy_quote": 111.41563}, {"ts": 1768219560000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219620000, "open": 0.02961, "high": 0.02961, "low": 0.0296, "close": 0.0296, "volume": 3742.3, "quote_volume": 110.79208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219680000, "open": 0.02959, "high": 0.02959, "low": 0.02955, "close": 0.02955, "volume": 258215.4, "quote_volume": 7637.958619, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219740000, "open": 0.02955, "high": 0.02957, "low": 0.02954, "close": 0.02957, "volume": 17723.4, "quote_volume": 523.592955, "trades": 8, "taker_buy_volume": 932.2, "taker_buy_quote": 27.565154}, {"ts": 1768219800000, "open": 0.02958, "high": 0.02961, "low": 0.02958, "close": 0.02961, "volume": 34730.2, "quote_volume": 1027.665151, "trades": 8, "taker_buy_volume": 32930.2, "taker_buy_quote": 974.367151}, {"ts": 1768219860000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219920000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219980000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220040000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 216.2, "quote_volume": 6.395196, "trades": 1, "taker_buy_volume": 216.2, "taker_buy_quote": 6.395196}, {"ts": 1768220100000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220160000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 3382.5, "quote_volume": 100.05435, "trades": 1, "taker_buy_volume": 3382.5, "taker_buy_quote": 100.05435}, {"ts": 1768220220000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220280000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220340000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220400000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220460000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220520000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220580000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220640000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 678.3, "quote_volume": 20.050548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220700000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220760000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 2356.6, "quote_volume": 69.684662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220820000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 3746.7, "quote_volume": 110.864853, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 110.864853}, {"ts": 1768220880000, "open": 0.02957, "high": 0.02959, "low": 0.02953, "close": 0.02957, "volume": 372451.2, "quote_volume": 11018.55645, "trades": 29, "taker_buy_volume": 89344.1, "taker_buy_quote": 2642.941251}, {"ts": 1768220940000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 2919.5, "quote_volume": 86.24203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221000000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 393.8, "quote_volume": 11.644666, "trades": 1, "taker_buy_volume": 393.8, "taker_buy_quote": 11.644666}, {"ts": 1768221060000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 11859.1, "quote_volume": 350.673587, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221120000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 7808.2, "quote_volume": 230.888474, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221180000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 385.1, "quote_volume": 11.395109, "trades": 1, "taker_buy_volume": 385.1, "taker_buy_quote": 11.395109}, {"ts": 1768221240000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 318528.1, "quote_volume": 9418.875917, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221300000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221360000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 475.6, "quote_volume": 14.044468, "trades": 3, "taker_buy_volume": 475.6, "taker_buy_quote": 14.044468}, {"ts": 1768221420000, "open": 0.0295, "high": 0.02951, "low": 0.02948, "close": 0.02948, "volume": 4839.4, "quote_volume": 142.746256, "trades": 14, "taker_buy_volume": 431.6, "taker_buy_quote": 12.736516}, {"ts": 1768221480000, "open": 0.0295, "high": 0.0295, "low": 0.02949, "close": 0.02949, "volume": 2079.1, "quote_volume": 61.3157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221540000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 2000.0, "quote_volume": 58.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221600000, "open": 0.02946, "high": 0.02946, "low": 0.02943, "close": 0.02943, "volume": 7476.8, "quote_volume": 220.181564, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221660000, "open": 0.02943, "high": 0.02946, "low": 0.02943, "close": 0.02946, "volume": 7484.2, "quote_volume": 220.339446, "trades": 5, "taker_buy_volume": 3463.0, "taker_buy_quote": 101.99553}, {"ts": 1768221720000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 421.0, "quote_volume": 12.41108, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 12.41108}, {"ts": 1768221780000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221840000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221900000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221960000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222020000, "open": 0.02943, "high": 0.02943, "low": 0.02942, "close": 0.02942, "volume": 35246.5, "quote_volume": 1037.120246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222080000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222140000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222200000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222260000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 307.2, "quote_volume": 9.059328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222320000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222380000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 356.8, "quote_volume": 10.50776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222440000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222500000, "open": 0.02948, "high": 0.02951, "low": 0.02948, "close": 0.02948, "volume": 5613.0, "quote_volume": 165.510966, "trades": 9, "taker_buy_volume": 4717.2, "taker_buy_quote": 139.102782}, {"ts": 1768222560000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 1733.5, "quote_volume": 51.10358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222620000, "open": 0.02942, "high": 0.02942, "low": 0.02938, "close": 0.02941, "volume": 3917.4, "quote_volume": 115.1187, "trades": 5, "taker_buy_volume": 307.2, "taker_buy_quote": 9.034752}, {"ts": 1768222680000, "open": 0.02939, "high": 0.02944, "low": 0.02939, "close": 0.02944, "volume": 28772.1, "quote_volume": 846.872015, "trades": 8, "taker_buy_volume": 28467.0, "taker_buy_quote": 837.905126}, {"ts": 1768222740000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222800000, "open": 0.0294, "high": 0.0294, "low": 0.02937, "close": 0.02939, "volume": 11837.8, "quote_volume": 347.816664, "trades": 8, "taker_buy_volume": 303.2, "taker_buy_quote": 8.91408}, {"ts": 1768222860000, "open": 0.02939, "high": 0.02939, "low": 0.02939, "close": 0.02939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222920000, "open": 0.02939, "high": 0.02942, "low": 0.02939, "close": 0.02942, "volume": 12418.2, "quote_volume": 365.036898, "trades": 11, "taker_buy_volume": 12418.2, "taker_buy_quote": 365.036898}, {"ts": 1768222980000, "open": 0.02944, "high": 0.02947, "low": 0.02944, "close": 0.02947, "volume": 5231.8, "quote_volume": 154.066285, "trades": 10, "taker_buy_volume": 3100.1, "taker_buy_quote": 91.309037}, {"ts": 1768223040000, "open": 0.02947, "high": 0.02948, "low": 0.02947, "close": 0.02948, "volume": 306.1, "quote_volume": 9.021538, "trades": 2, "taker_buy_volume": 306.1, "taker_buy_quote": 9.021538}, {"ts": 1768223100000, "open": 0.02938, "high": 0.02942, "low": 0.02938, "close": 0.02938, "volume": 1594.4, "quote_volume": 46.860466, "trades": 5, "taker_buy_volume": 340.1, "taker_buy_quote": 10.005742}, {"ts": 1768223160000, "open": 0.02943, "high": 0.02943, "low": 0.02939, "close": 0.02939, "volume": 611.3, "quote_volume": 17.979711, "trades": 2, "taker_buy_volume": 340.1, "taker_buy_quote": 10.009143}, {"ts": 1768223220000, "open": 0.02935, "high": 0.02935, "low": 0.02928, "close": 0.02929, "volume": 97884.7, "quote_volume": 2868.201623, "trades": 51, "taker_buy_volume": 24115.2, "taker_buy_quote": 707.495228}, {"ts": 1768223280000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 999.9, "quote_volume": 29.327067, "trades": 1, "taker_buy_volume": 999.9, "taker_buy_quote": 29.327067}, {"ts": 1768223340000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 4329.4, "quote_volume": 126.808126, "trades": 10, "taker_buy_volume": 4329.4, "taker_buy_quote": 126.808126}, {"ts": 1768223400000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223460000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 610.7, "quote_volume": 17.887403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223520000, "open": 0.02929, "high": 0.0293, "low": 0.02929, "close": 0.0293, "volume": 940.6, "quote_volume": 27.553941, "trades": 3, "taker_buy_volume": 940.6, "taker_buy_quote": 27.553941}, {"ts": 1768223580000, "open": 0.02931, "high": 0.02931, "low": 0.02927, "close": 0.02927, "volume": 4786.4, "quote_volume": 140.125374, "trades": 5, "taker_buy_volume": 1090.4, "taker_buy_quote": 31.940664}, {"ts": 1768223640000, "open": 0.02924, "high": 0.02926, "low": 0.02924, "close": 0.02926, "volume": 616.5, "quote_volume": 18.03331, "trades": 2, "taker_buy_volume": 616.5, "taker_buy_quote": 18.03331}, {"ts": 1768223700000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 1994.7, "quote_volume": 58.44471, "trades": 7, "taker_buy_volume": 1994.7, "taker_buy_quote": 58.44471}, {"ts": 1768223760000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 273.0, "quote_volume": 7.99344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223820000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223880000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223940000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224000000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224060000, "open": 0.02929, "high": 0.0293, "low": 0.02929, "close": 0.02929, "volume": 1258.4, "quote_volume": 36.861937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224120000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224180000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224240000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224300000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 10204.0, "quote_volume": 298.26292, "trades": 2, "taker_buy_volume": 10204.0, "taker_buy_quote": 298.26292}, {"ts": 1768224360000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224420000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224480000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224540000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224600000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 1798.1, "quote_volume": 52.630387, "trades": 1, "taker_buy_volume": 1798.1, "taker_buy_quote": 52.630387}, {"ts": 1768224660000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224720000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224780000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224840000, "open": 0.02924, "high": 0.02927, "low": 0.02924, "close": 0.02927, "volume": 26927.0, "quote_volume": 787.78384, "trades": 8, "taker_buy_volume": 26434.0, "taker_buy_quote": 773.36852}, {"ts": 1768224900000, "open": 0.02928, "high": 0.02928, "low": 0.02927, "close": 0.02927, "volume": 6541.1, "quote_volume": 191.481226, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224960000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 341.3, "quote_volume": 9.986438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225020000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225080000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 3406.3, "quote_volume": 99.668338, "trades": 1, "taker_buy_volume": 3406.3, "taker_buy_quote": 99.668338}, {"ts": 1768225140000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225200000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225260000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 2000.0, "quote_volume": 58.52, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 58.52}, {"ts": 1768225320000, "open": 0.02917, "high": 0.02922, "low": 0.02916, "close": 0.02922, "volume": 32316.1, "quote_volume": 942.651842, "trades": 13, "taker_buy_volume": 586.3, "taker_buy_quote": 17.129603}, {"ts": 1768225380000, "open": 0.02917, "high": 0.02917, "low": 0.0291, "close": 0.02917, "volume": 7952.2, "quote_volume": 231.771114, "trades": 10, "taker_buy_volume": 3459.3, "taker_buy_quote": 100.811975}, {"ts": 1768225440000, "open": 0.02917, "high": 0.02918, "low": 0.02915, "close": 0.02915, "volume": 14758.5, "quote_volume": 430.330169, "trades": 7, "taker_buy_volume": 893.4, "taker_buy_quote": 26.065976}, {"ts": 1768225500000, "open": 0.02916, "high": 0.02916, "low": 0.02912, "close": 0.02916, "volume": 1475.2, "quote_volume": 42.988064, "trades": 4, "taker_buy_volume": 756.0, "taker_buy_quote": 22.04496}, {"ts": 1768225560000, "open": 0.02906, "high": 0.02909, "low": 0.02906, "close": 0.02907, "volume": 963.2, "quote_volume": 28.002649, "trades": 4, "taker_buy_volume": 275.9, "taker_buy_quote": 8.025931}, {"ts": 1768225620000, "open": 0.02909, "high": 0.02916, "low": 0.02909, "close": 0.02916, "volume": 1646.6, "quote_volume": 47.971377, "trades": 6, "taker_buy_volume": 1064.4, "taker_buy_quote": 31.025933}, {"ts": 1768225680000, "open": 0.02912, "high": 0.02912, "low": 0.0291, "close": 0.0291, "volume": 548.0, "quote_volume": 15.95228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225740000, "open": 0.02912, "high": 0.02912, "low": 0.02912, "close": 0.02912, "volume": 521.2, "quote_volume": 15.177344, "trades": 1, "taker_buy_volume": 521.2, "taker_buy_quote": 15.177344}, {"ts": 1768225800000, "open": 0.02912, "high": 0.02912, "low": 0.02912, "close": 0.02912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225860000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 344.0, "quote_volume": 10.02416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225920000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225980000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 6870.7, "quote_volume": 200.280905, "trades": 1, "taker_buy_volume": 6870.7, "taker_buy_quote": 200.280905}, {"ts": 1768226040000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 461.1, "quote_volume": 13.445676, "trades": 1, "taker_buy_volume": 461.1, "taker_buy_quote": 13.445676}, {"ts": 1768226100000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226160000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 6872.7, "quote_volume": 200.270478, "trades": 1, "taker_buy_volume": 6872.7, "taker_buy_quote": 200.270478}, {"ts": 1768226220000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226280000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226340000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226400000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 1573.6, "quote_volume": 45.838968, "trades": 4, "taker_buy_volume": 1573.6, "taker_buy_quote": 45.838968}, {"ts": 1768226460000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 365.9, "quote_volume": 10.669644, "trades": 1, "taker_buy_volume": 365.9, "taker_buy_quote": 10.669644}, {"ts": 1768226520000, "open": 0.02912, "high": 0.02912, "low": 0.02912, "close": 0.02912, "volume": 1800.0, "quote_volume": 52.416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226580000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 2860.4, "quote_volume": 83.38066, "trades": 2, "taker_buy_volume": 2552.2, "taker_buy_quote": 74.39663}, {"ts": 1768226640000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226700000, "open": 0.0292, "high": 0.02926, "low": 0.0292, "close": 0.02926, "volume": 2629.9, "quote_volume": 76.86868, "trades": 4, "taker_buy_volume": 2629.9, "taker_buy_quote": 76.86868}, {"ts": 1768226760000, "open": 0.02927, "high": 0.02927, "low": 0.02925, "close": 0.02927, "volume": 3724.2, "quote_volume": 109.00119, "trades": 3, "taker_buy_volume": 3417.0, "taker_buy_quote": 100.01559}, {"ts": 1768226820000, "open": 0.0293, "high": 0.0293, "low": 0.02924, "close": 0.02926, "volume": 60283.4, "quote_volume": 1764.251748, "trades": 12, "taker_buy_volume": 10103.0, "taker_buy_quote": 295.857736}, {"ts": 1768226880000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226940000, "open": 0.02932, "high": 0.02935, "low": 0.02932, "close": 0.02935, "volume": 91625.6, "quote_volume": 2686.90433, "trades": 9, "taker_buy_volume": 91625.6, "taker_buy_quote": 2686.90433}, {"ts": 1768227000000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227060000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227120000, "open": 0.02933, "high": 0.02933, "low": 0.02932, "close": 0.02933, "volume": 20282.2, "quote_volume": 594.699644, "trades": 4, "taker_buy_volume": 1713.2, "taker_buy_quote": 50.248156}, {"ts": 1768227180000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227240000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 440.0, "quote_volume": 12.9052, "trades": 1, "taker_buy_volume": 440.0, "taker_buy_quote": 12.9052}, {"ts": 1768227300000, "open": 0.0293, "high": 0.02934, "low": 0.0293, "close": 0.02933, "volume": 1019.7, "quote_volume": 29.900416, "trades": 3, "taker_buy_volume": 648.4, "taker_buy_quote": 19.021326}, {"ts": 1768227360000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227420000, "open": 0.0292, "high": 0.0292, "low": 0.0292, "close": 0.0292, "volume": 2500.0, "quote_volume": 73.0, "trades": 3, "taker_buy_volume": 378.0, "taker_buy_quote": 11.0376}, {"ts": 1768227480000, "open": 0.02915, "high": 0.02927, "low": 0.02915, "close": 0.02927, "volume": 5127.0, "quote_volume": 149.614094, "trades": 5, "taker_buy_volume": 1696.3, "taker_buy_quote": 49.609189}, {"ts": 1768227540000, "open": 0.02925, "high": 0.02927, "low": 0.02922, "close": 0.02922, "volume": 4961.9, "quote_volume": 145.182731, "trades": 5, "taker_buy_volume": 3040.3, "taker_buy_quote": 88.989581}, {"ts": 1768227600000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 341.3, "quote_volume": 9.976199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227660000, "open": 0.0292, "high": 0.0292, "low": 0.02914, "close": 0.02914, "volume": 4683.7, "quote_volume": 136.537803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227720000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 9087.2, "quote_volume": 264.89188, "trades": 2, "taker_buy_volume": 9087.2, "taker_buy_quote": 264.89188}, {"ts": 1768227780000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227840000, "open": 0.0291, "high": 0.0291, "low": 0.02899, "close": 0.02906, "volume": 35294.7, "quote_volume": 1024.105274, "trades": 46, "taker_buy_volume": 11680.9, "taker_buy_quote": 338.770248}, {"ts": 1768227900000, "open": 0.02904, "high": 0.02913, "low": 0.02903, "close": 0.02913, "volume": 10951.5, "quote_volume": 318.425456, "trades": 17, "taker_buy_volume": 7547.6, "taker_buy_quote": 219.440044}, {"ts": 1768227960000, "open": 0.02912, "high": 0.02914, "low": 0.02911, "close": 0.02911, "volume": 16021.5, "quote_volume": 466.624802, "trades": 8, "taker_buy_volume": 14748.5, "taker_buy_quote": 429.557782}, {"ts": 1768228020000, "open": 0.02909, "high": 0.02911, "low": 0.02909, "close": 0.02911, "volume": 650.7, "quote_volume": 18.935027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228080000, "open": 0.02915, "high": 0.02916, "low": 0.02914, "close": 0.02914, "volume": 74985.5, "quote_volume": 2185.895778, "trades": 12, "taker_buy_volume": 68280.4, "taker_buy_quote": 1990.39424}, {"ts": 1768228140000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228200000, "open": 0.02915, "high": 0.02921, "low": 0.02915, "close": 0.02921, "volume": 1228.2, "quote_volume": 35.850174, "trades": 2, "taker_buy_volume": 802.4, "taker_buy_quote": 23.438104}, {"ts": 1768228260000, "open": 0.02924, "high": 0.02928, "low": 0.0292, "close": 0.02928, "volume": 28651.4, "quote_volume": 837.783231, "trades": 22, "taker_buy_volume": 25421.7, "taker_buy_quote": 743.475991}, {"ts": 1768228320000, "open": 0.02931, "high": 0.02938, "low": 0.02931, "close": 0.02938, "volume": 32907.7, "quote_volume": 965.982156, "trades": 11, "taker_buy_volume": 32536.3, "taker_buy_quote": 955.089471}, {"ts": 1768228380000, "open": 0.0294, "high": 0.02942, "low": 0.02938, "close": 0.02938, "volume": 9064.5, "quote_volume": 266.50912, "trades": 10, "taker_buy_volume": 7107.6, "taker_buy_quote": 208.99923}, {"ts": 1768228440000, "open": 0.02937, "high": 0.02937, "low": 0.02936, "close": 0.02936, "volume": 2376.3, "quote_volume": 69.771922, "trades": 3, "taker_buy_volume": 2376.3, "taker_buy_quote": 69.771922}, {"ts": 1768228500000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228560000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 1381.1, "quote_volume": 40.493852, "trades": 1, "taker_buy_volume": 1381.1, "taker_buy_quote": 40.493852}, {"ts": 1768228620000, "open": 0.02932, "high": 0.02933, "low": 0.02929, "close": 0.02929, "volume": 1260.6, "quote_volume": 36.951958, "trades": 4, "taker_buy_volume": 648.4, "taker_buy_quote": 19.013818}, {"ts": 1768228680000, "open": 0.02937, "high": 0.02943, "low": 0.02937, "close": 0.02943, "volume": 2809.1, "quote_volume": 82.572536, "trades": 5, "taker_buy_volume": 2504.0, "taker_buy_quote": 73.608698}, {"ts": 1768228740000, "open": 0.02942, "high": 0.02958, "low": 0.02942, "close": 0.02956, "volume": 76477.3, "quote_volume": 2259.572217, "trades": 32, "taker_buy_volume": 73901.0, "taker_buy_quote": 2183.502216}, {"ts": 1768228800000, "open": 0.02954, "high": 0.02954, "low": 0.02945, "close": 0.02945, "volume": 1115.8, "quote_volume": 32.907935, "trades": 4, "taker_buy_volume": 539.5, "taker_buy_quote": 15.929798}, {"ts": 1768228860000, "open": 0.02945, "high": 0.02949, "low": 0.02944, "close": 0.02947, "volume": 18678.2, "quote_volume": 550.62088, "trades": 8, "taker_buy_volume": 14937.1, "taker_buy_quote": 440.437262}, {"ts": 1768228920000, "open": 0.02947, "high": 0.02949, "low": 0.02947, "close": 0.02949, "volume": 7291.7, "quote_volume": 214.900003, "trades": 4, "taker_buy_volume": 4426.9, "taker_buy_quote": 130.474347}, {"ts": 1768228980000, "open": 0.02948, "high": 0.02948, "low": 0.02943, "close": 0.02946, "volume": 1290.3, "quote_volume": 38.003109, "trades": 4, "taker_buy_volume": 646.2, "taker_buy_quote": 19.044534}, {"ts": 1768229040000, "open": 0.02942, "high": 0.02947, "low": 0.02942, "close": 0.02947, "volume": 6070.7, "quote_volume": 178.851587, "trades": 6, "taker_buy_volume": 4103.4, "taker_buy_quote": 120.90441}, {"ts": 1768229100000, "open": 0.02947, "high": 0.02947, "low": 0.02938, "close": 0.02938, "volume": 3809.6, "quote_volume": 112.146641, "trades": 15, "taker_buy_volume": 307.2, "taker_buy_quote": 9.028608}, {"ts": 1768229160000, "open": 0.02938, "high": 0.02941, "low": 0.02936, "close": 0.02941, "volume": 12127.3, "quote_volume": 356.206114, "trades": 23, "taker_buy_volume": 9570.0, "taker_buy_quote": 281.07264}, {"ts": 1768229220000, "open": 0.02941, "high": 0.02943, "low": 0.02941, "close": 0.02943, "volume": 1253.4, "quote_volume": 36.876094, "trades": 7, "taker_buy_volume": 1253.4, "taker_buy_quote": 36.876094}, {"ts": 1768229280000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 372.9, "quote_volume": 10.985634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229340000, "open": 0.02947, "high": 0.0295, "low": 0.02947, "close": 0.0295, "volume": 3972.5, "quote_volume": 117.171269, "trades": 3, "taker_buy_volume": 3389.8, "taker_buy_quote": 99.9991}, {"ts": 1768229400000, "open": 0.02951, "high": 0.02954, "low": 0.02951, "close": 0.02954, "volume": 18434.9, "quote_volume": 544.399788, "trades": 6, "taker_buy_volume": 18434.9, "taker_buy_quote": 544.399788}, {"ts": 1768229460000, "open": 0.02956, "high": 0.02959, "low": 0.02956, "close": 0.02959, "volume": 6147.4, "quote_volume": 181.827346, "trades": 23, "taker_buy_volume": 6147.4, "taker_buy_quote": 181.827346}, {"ts": 1768229520000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229580000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 1744.5, "quote_volume": 51.46275, "trades": 1, "taker_buy_volume": 1744.5, "taker_buy_quote": 51.46275}, {"ts": 1768229640000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229700000, "open": 0.02947, "high": 0.0295, "low": 0.02946, "close": 0.0295, "volume": 9935.1, "quote_volume": 292.786086, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 58.98}, {"ts": 1768229760000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 457.0, "quote_volume": 13.49978, "trades": 1, "taker_buy_volume": 457.0, "taker_buy_quote": 13.49978}, {"ts": 1768229820000, "open": 0.02953, "high": 0.02953, "low": 0.02951, "close": 0.02951, "volume": 9264.2, "quote_volume": 273.558266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229880000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229940000, "open": 0.02954, "high": 0.02958, "low": 0.02954, "close": 0.02955, "volume": 10248.1, "quote_volume": 302.924879, "trades": 10, "taker_buy_volume": 7032.8, "taker_buy_quote": 207.912764}, {"ts": 1768230000000, "open": 0.02957, "high": 0.02957, "low": 0.02955, "close": 0.02955, "volume": 1243.0, "quote_volume": 36.749408, "trades": 4, "taker_buy_volume": 1243.0, "taker_buy_quote": 36.749408}, {"ts": 1768230060000, "open": 0.02956, "high": 0.02956, "low": 0.02953, "close": 0.02953, "volume": 3675.0, "quote_volume": 108.6107, "trades": 4, "taker_buy_volume": 2830.3, "taker_buy_quote": 83.663668}, {"ts": 1768230120000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 608.7, "quote_volume": 17.999259, "trades": 1, "taker_buy_volume": 608.7, "taker_buy_quote": 17.999259}, {"ts": 1768230180000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 453.7, "quote_volume": 13.415909, "trades": 1, "taker_buy_volume": 453.7, "taker_buy_quote": 13.415909}, {"ts": 1768230240000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230300000, "open": 0.02953, "high": 0.02954, "low": 0.02952, "close": 0.02954, "volume": 2696.2, "quote_volume": 79.625408, "trades": 4, "taker_buy_volume": 1340.2, "taker_buy_quote": 39.589508}, {"ts": 1768230360000, "open": 0.02952, "high": 0.02952, "low": 0.02951, "close": 0.02951, "volume": 16722.2, "quote_volume": 493.621344, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.118}, {"ts": 1768230420000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230480000, "open": 0.02957, "high": 0.02961, "low": 0.02957, "close": 0.02961, "volume": 9233.8, "quote_volume": 273.327644, "trades": 12, "taker_buy_volume": 8557.8, "taker_buy_quote": 253.311284}, {"ts": 1768230540000, "open": 0.0296, "high": 0.02963, "low": 0.0296, "close": 0.0296, "volume": 19338.1, "quote_volume": 572.500625, "trades": 7, "taker_buy_volume": 14423.3, "taker_buy_quote": 427.022545}, {"ts": 1768230600000, "open": 0.02964, "high": 0.02964, "low": 0.02959, "close": 0.0296, "volume": 9843.9, "quote_volume": 291.656892, "trades": 7, "taker_buy_volume": 7370.5, "taker_buy_quote": 218.450132}, {"ts": 1768230660000, "open": 0.02963, "high": 0.02963, "low": 0.02959, "close": 0.0296, "volume": 1449.1, "quote_volume": 42.900804, "trades": 4, "taker_buy_volume": 371.6, "taker_buy_quote": 11.010508}, {"ts": 1768230720000, "open": 0.02957, "high": 0.02959, "low": 0.02956, "close": 0.02959, "volume": 27934.4, "quote_volume": 825.986408, "trades": 3, "taker_buy_volume": 339.0, "taker_buy_quote": 10.03101}, {"ts": 1768230780000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 573.8, "quote_volume": 17.01317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230840000, "open": 0.02964, "high": 0.02964, "low": 0.02963, "close": 0.02963, "volume": 619.6, "quote_volume": 18.361778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230900000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230960000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231020000, "open": 0.02965, "high": 0.02969, "low": 0.02965, "close": 0.02969, "volume": 1502.8, "quote_volume": 44.5861, "trades": 2, "taker_buy_volume": 702.0, "taker_buy_quote": 20.84238}, {"ts": 1768231080000, "open": 0.02971, "high": 0.02972, "low": 0.02971, "close": 0.02972, "volume": 2415.8, "quote_volume": 71.794535, "trades": 2, "taker_buy_volume": 2415.8, "taker_buy_quote": 71.794535}, {"ts": 1768231140000, "open": 0.02974, "high": 0.02976, "low": 0.02974, "close": 0.02976, "volume": 4371.0, "quote_volume": 130.013702, "trades": 7, "taker_buy_volume": 3362.9, "taker_buy_quote": 100.012646}, {"ts": 1768231200000, "open": 0.0298, "high": 0.02987, "low": 0.02979, "close": 0.02979, "volume": 112378.7, "quote_volume": 3351.995908, "trades": 51, "taker_buy_volume": 111393.9, "taker_buy_quote": 3322.645716}, {"ts": 1768231260000, "open": 0.02976, "high": 0.02977, "low": 0.02974, "close": 0.02974, "volume": 6598.1, "quote_volume": 196.322833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231320000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231380000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 384.1, "quote_volume": 11.438498, "trades": 1, "taker_buy_volume": 384.1, "taker_buy_quote": 11.438498}, {"ts": 1768231440000, "open": 0.02978, "high": 0.02983, "low": 0.02977, "close": 0.02979, "volume": 2249.9, "quote_volume": 67.025221, "trades": 7, "taker_buy_volume": 1010.1, "taker_buy_quote": 30.103336}, {"ts": 1768231500000, "open": 0.02981, "high": 0.02985, "low": 0.02981, "close": 0.02985, "volume": 1301.5, "quote_volume": 38.826951, "trades": 4, "taker_buy_volume": 1033.9, "taker_buy_quote": 30.849795}, {"ts": 1768231560000, "open": 0.02986, "high": 0.02986, "low": 0.02979, "close": 0.02979, "volume": 1042.3, "quote_volume": 31.064194, "trades": 3, "taker_buy_volume": 1042.3, "taker_buy_quote": 31.064194}, {"ts": 1768231620000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231680000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 367.9, "quote_volume": 10.96342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231740000, "open": 0.02981, "high": 0.02983, "low": 0.0298, "close": 0.0298, "volume": 1378.3, "quote_volume": 41.098208, "trades": 4, "taker_buy_volume": 738.2, "taker_buy_quote": 22.020506}, {"ts": 1768231800000, "open": 0.02979, "high": 0.0298, "low": 0.02977, "close": 0.02977, "volume": 1400.6, "quote_volume": 41.720484, "trades": 4, "taker_buy_volume": 639.7, "taker_buy_quote": 19.049929}, {"ts": 1768231860000, "open": 0.02978, "high": 0.02978, "low": 0.02975, "close": 0.02978, "volume": 1514.4, "quote_volume": 45.090777, "trades": 5, "taker_buy_volume": 1245.9, "taker_buy_quote": 37.102902}, {"ts": 1768231920000, "open": 0.02978, "high": 0.02978, "low": 0.02974, "close": 0.02974, "volume": 672.1, "quote_volume": 20.000374, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 9.02334}, {"ts": 1768231980000, "open": 0.02978, "high": 0.02981, "low": 0.02978, "close": 0.0298, "volume": 11057.8, "quote_volume": 329.479471, "trades": 4, "taker_buy_volume": 10689.9, "taker_buy_quote": 318.516051}, {"ts": 1768232040000, "open": 0.02978, "high": 0.0298, "low": 0.02977, "close": 0.02977, "volume": 1276.5, "quote_volume": 38.015537, "trades": 4, "taker_buy_volume": 370.4, "taker_buy_quote": 11.03792}, {"ts": 1768232100000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 635.4, "quote_volume": 18.941274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232160000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 3483.2, "quote_volume": 104.008352, "trades": 3, "taker_buy_volume": 3148.4, "taker_buy_quote": 94.011224}, {"ts": 1768232220000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 590.5, "quote_volume": 17.638235, "trades": 3, "taker_buy_volume": 590.5, "taker_buy_quote": 17.638235}, {"ts": 1768232280000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232340000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232400000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232460000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232520000, "open": 0.02988, "high": 0.0299, "low": 0.02988, "close": 0.0299, "volume": 1327.9, "quote_volume": 39.699128, "trades": 3, "taker_buy_volume": 1327.9, "taker_buy_quote": 39.699128}, {"ts": 1768232580000, "open": 0.02988, "high": 0.02988, "low": 0.02982, "close": 0.02982, "volume": 603.0, "quote_volume": 17.99958, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 9.02376}, {"ts": 1768232640000, "open": 0.02986, "high": 0.02994, "low": 0.02986, "close": 0.02994, "volume": 15979.1, "quote_volume": 477.810343, "trades": 7, "taker_buy_volume": 13451.0, "taker_buy_quote": 402.220153}, {"ts": 1768232700000, "open": 0.02988, "high": 0.02988, "low": 0.02984, "close": 0.02984, "volume": 1993.7, "quote_volume": 59.561052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232760000, "open": 0.02988, "high": 0.02989, "low": 0.02985, "close": 0.02989, "volume": 4913.8, "quote_volume": 146.859434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232820000, "open": 0.02985, "high": 0.02986, "low": 0.02984, "close": 0.02984, "volume": 6975.8, "quote_volume": 208.230632, "trades": 8, "taker_buy_volume": 6708.2, "taker_buy_quote": 200.245448}, {"ts": 1768232880000, "open": 0.02983, "high": 0.02985, "low": 0.02981, "close": 0.02981, "volume": 971.9, "quote_volume": 28.991777, "trades": 3, "taker_buy_volume": 604.0, "taker_buy_quote": 18.01732}, {"ts": 1768232940000, "open": 0.02982, "high": 0.02982, "low": 0.0298, "close": 0.02982, "volume": 972.1, "quote_volume": 28.982002, "trades": 3, "taker_buy_volume": 671.1, "taker_buy_quote": 20.012202}, {"ts": 1768233000000, "open": 0.02984, "high": 0.02984, "low": 0.0298, "close": 0.02983, "volume": 1676.9, "quote_volume": 50.021281, "trades": 5, "taker_buy_volume": 1409.3, "taker_buy_quote": 42.046801}, {"ts": 1768233060000, "open": 0.02983, "high": 0.02984, "low": 0.0298, "close": 0.02982, "volume": 1400.5, "quote_volume": 41.766454, "trades": 5, "taker_buy_volume": 638.9, "taker_buy_quote": 19.062078}, {"ts": 1768233120000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 1036.7, "quote_volume": 30.935128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233180000, "open": 0.02984, "high": 0.02984, "low": 0.02981, "close": 0.02981, "volume": 14855.7, "quote_volume": 443.136549, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233240000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233300000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233360000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 3518.0, "quote_volume": 104.8364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233420000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233480000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233540000, "open": 0.02983, "high": 0.02984, "low": 0.02983, "close": 0.02984, "volume": 570.5, "quote_volume": 17.0207, "trades": 2, "taker_buy_volume": 570.5, "taker_buy_quote": 17.0207}, {"ts": 1768233600000, "open": 0.02979, "high": 0.02984, "low": 0.02979, "close": 0.02979, "volume": 1395.4, "quote_volume": 41.598282, "trades": 5, "taker_buy_volume": 426.0, "taker_buy_quote": 12.71184}, {"ts": 1768233660000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 4940.4, "quote_volume": 147.322728, "trades": 2, "taker_buy_volume": 4940.4, "taker_buy_quote": 147.322728}, {"ts": 1768233720000, "open": 0.02981, "high": 0.02981, "low": 0.02979, "close": 0.02979, "volume": 775.5, "quote_volume": 23.112589, "trades": 2, "taker_buy_volume": 522.2, "taker_buy_quote": 15.566782}, {"ts": 1768233780000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 478.8, "quote_volume": 14.263452, "trades": 1, "taker_buy_volume": 478.8, "taker_buy_quote": 14.263452}, {"ts": 1768233840000, "open": 0.02979, "high": 0.02979, "low": 0.02978, "close": 0.02978, "volume": 3665.5, "quote_volume": 109.165159, "trades": 4, "taker_buy_volume": 3665.5, "taker_buy_quote": 109.165159}, {"ts": 1768233900000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233960000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 3362.9, "quote_volume": 100.012646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234020000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 2302.0, "quote_volume": 68.41544, "trades": 12, "taker_buy_volume": 2302.0, "taker_buy_quote": 68.41544}, {"ts": 1768234080000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234140000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234200000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 1406.5, "quote_volume": 41.82931, "trades": 1, "taker_buy_volume": 1406.5, "taker_buy_quote": 41.82931}, {"ts": 1768234260000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 1755.1, "quote_volume": 52.249327, "trades": 1, "taker_buy_volume": 1755.1, "taker_buy_quote": 52.249327}, {"ts": 1768234320000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234380000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 505.6, "quote_volume": 15.0416, "trades": 1, "taker_buy_volume": 505.6, "taker_buy_quote": 15.0416}, {"ts": 1768234440000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234500000, "open": 0.02975, "high": 0.02976, "low": 0.02975, "close": 0.02976, "volume": 5586.8, "quote_volume": 166.212945, "trades": 2, "taker_buy_volume": 5586.8, "taker_buy_quote": 166.212945}, {"ts": 1768234560000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234620000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234680000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 1977.3, "quote_volume": 58.765356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234740000, "open": 0.0297, "high": 0.02974, "low": 0.0297, "close": 0.02974, "volume": 36574.5, "quote_volume": 1086.823908, "trades": 10, "taker_buy_volume": 36574.5, "taker_buy_quote": 1086.823908}, {"ts": 1768234800000, "open": 0.02971, "high": 0.02971, "low": 0.0297, "close": 0.0297, "volume": 5204.3, "quote_volume": 154.589771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234860000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 268.4, "quote_volume": 7.974164, "trades": 1, "taker_buy_volume": 268.4, "taker_buy_quote": 7.974164}, {"ts": 1768234920000, "open": 0.02969, "high": 0.02971, "low": 0.02969, "close": 0.02969, "volume": 1044.8, "quote_volume": 31.026194, "trades": 3, "taker_buy_volume": 675.7, "taker_buy_quote": 20.067615}, {"ts": 1768234980000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 268.5, "quote_volume": 7.977135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235040000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 2000.0, "quote_volume": 59.54, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 59.54}, {"ts": 1768235100000, "open": 0.02984, "high": 0.02984, "low": 0.02983, "close": 0.02984, "volume": 1157.7, "quote_volume": 34.542917, "trades": 4, "taker_buy_volume": 1157.7, "taker_buy_quote": 34.542917}, {"ts": 1768235160000, "open": 0.02984, "high": 0.02986, "low": 0.02982, "close": 0.02985, "volume": 6077.0, "quote_volume": 181.345075, "trades": 6, "taker_buy_volume": 5809.4, "taker_buy_quote": 173.365243}, {"ts": 1768235220000, "open": 0.02986, "high": 0.02986, "low": 0.02983, "close": 0.02983, "volume": 569.6, "quote_volume": 17.000228, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 9.01772}, {"ts": 1768235280000, "open": 0.02983, "high": 0.0299, "low": 0.02983, "close": 0.0299, "volume": 498410.6, "quote_volume": 14877.970346, "trades": 17, "taker_buy_volume": 498076.2, "taker_buy_quote": 14867.995194}, {"ts": 1768235340000, "open": 0.0299, "high": 0.02994, "low": 0.02988, "close": 0.02992, "volume": 12418.7, "quote_volume": 371.464996, "trades": 11, "taker_buy_volume": 10037.4, "taker_buy_quote": 300.246343}, {"ts": 1768235400000, "open": 0.02997, "high": 0.02997, "low": 0.02991, "close": 0.02997, "volume": 20575.3, "quote_volume": 616.169464, "trades": 9, "taker_buy_volume": 15621.6, "taker_buy_quote": 467.87963}, {"ts": 1768235460000, "open": 0.02992, "high": 0.02996, "low": 0.02991, "close": 0.02994, "volume": 2002.3, "quote_volume": 59.939209, "trades": 6, "taker_buy_volume": 668.9, "taker_buy_quote": 20.031214}, {"ts": 1768235520000, "open": 0.02997, "high": 0.02997, "low": 0.02995, "close": 0.02995, "volume": 2603.0, "quote_volume": 77.99585, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.946}, {"ts": 1768235580000, "open": 0.02991, "high": 0.02991, "low": 0.02982, "close": 0.02982, "volume": 2156.8, "quote_volume": 64.437156, "trades": 4, "taker_buy_volume": 334.4, "taker_buy_quote": 10.001904}, {"ts": 1768235640000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 225.9, "quote_volume": 6.738597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235700000, "open": 0.0299, "high": 0.0299, "low": 0.02988, "close": 0.0299, "volume": 2708.0, "quote_volume": 80.96007, "trades": 3, "taker_buy_volume": 2251.5, "taker_buy_quote": 67.31985}, {"ts": 1768235760000, "open": 0.02991, "high": 0.02991, "low": 0.02986, "close": 0.02986, "volume": 3809.6, "quote_volume": 113.845136, "trades": 3, "taker_buy_volume": 3809.6, "taker_buy_quote": 113.845136}, {"ts": 1768235820000, "open": 0.02987, "high": 0.02987, "low": 0.02986, "close": 0.02986, "volume": 3926.0, "quote_volume": 117.248354, "trades": 3, "taker_buy_volume": 3926.0, "taker_buy_quote": 117.248354}, {"ts": 1768235880000, "open": 0.02983, "high": 0.02985, "low": 0.02982, "close": 0.02985, "volume": 11019.7, "quote_volume": 328.690992, "trades": 4, "taker_buy_volume": 671.1, "taker_buy_quote": 20.028644}, {"ts": 1768235940000, "open": 0.02982, "high": 0.02985, "low": 0.02982, "close": 0.02984, "volume": 3469.2, "quote_volume": 103.515586, "trades": 6, "taker_buy_volume": 302.0, "taker_buy_quote": 9.0147}, {"ts": 1768236000000, "open": 0.02986, "high": 0.02987, "low": 0.02986, "close": 0.02987, "volume": 3110.5, "quote_volume": 92.897273, "trades": 2, "taker_buy_volume": 1336.2, "taker_buy_quote": 39.898932}, {"ts": 1768236060000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236120000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236180000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 1767.0, "quote_volume": 52.69194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236240000, "open": 0.02982, "high": 0.02983, "low": 0.02982, "close": 0.02983, "volume": 296.5, "quote_volume": 8.844169, "trades": 2, "taker_buy_volume": 296.5, "taker_buy_quote": 8.844169}, {"ts": 1768236300000, "open": 0.02979, "high": 0.02982, "low": 0.02979, "close": 0.02982, "volume": 2100.4, "quote_volume": 62.579946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236360000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236420000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 24150.4, "quote_volume": 719.68192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236480000, "open": 0.02974, "high": 0.02974, "low": 0.02972, "close": 0.02972, "volume": 5457.0, "quote_volume": 162.249298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236540000, "open": 0.02973, "high": 0.02975, "low": 0.02973, "close": 0.02975, "volume": 3631.0, "quote_volume": 108.016856, "trades": 3, "taker_buy_volume": 3631.0, "taker_buy_quote": 108.016856}, {"ts": 1768236600000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236660000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236720000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236780000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 516.3, "quote_volume": 15.365088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236840000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 1140.1, "quote_volume": 33.929376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236900000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236960000, "open": 0.02982, "high": 0.02983, "low": 0.02981, "close": 0.02981, "volume": 1307.8, "quote_volume": 38.99894, "trades": 4, "taker_buy_volume": 1040.2, "taker_buy_quote": 31.021784}, {"ts": 1768237020000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 3392.8, "quote_volume": 101.139368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237080000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 493.0, "quote_volume": 14.68647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237140000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 336.7, "quote_volume": 10.037027, "trades": 1, "taker_buy_volume": 336.7, "taker_buy_quote": 10.037027}, {"ts": 1768237200000, "open": 0.02982, "high": 0.02982, "low": 0.02978, "close": 0.02978, "volume": 1395.7, "quote_volume": 41.592934, "trades": 4, "taker_buy_volume": 692.2, "taker_buy_quote": 20.636016}, {"ts": 1768237260000, "open": 0.0298, "high": 0.02983, "low": 0.0298, "close": 0.02981, "volume": 1804.0, "quote_volume": 53.788083, "trades": 6, "taker_buy_volume": 1168.5, "taker_buy_quote": 34.840149}, {"ts": 1768237320000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 334.4, "quote_volume": 9.96512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237380000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 1007.0, "quote_volume": 30.03881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237440000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 3349.5, "quote_volume": 100.01607, "trades": 1, "taker_buy_volume": 3349.5, "taker_buy_quote": 100.01607}, {"ts": 1768237500000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237560000, "open": 0.02986, "high": 0.02987, "low": 0.02986, "close": 0.02987, "volume": 2515.8, "quote_volume": 75.138574, "trades": 2, "taker_buy_volume": 1678.6, "taker_buy_quote": 50.139782}, {"ts": 1768237620000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 7072.6, "quote_volume": 211.258562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237680000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 334.7, "quote_volume": 9.987448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237740000, "open": 0.02987, "high": 0.02987, "low": 0.02983, "close": 0.02985, "volume": 3064.5, "quote_volume": 91.43652, "trades": 5, "taker_buy_volume": 763.5, "taker_buy_quote": 22.79769}, {"ts": 1768237800000, "open": 0.02983, "high": 0.02983, "low": 0.02979, "close": 0.02979, "volume": 1111.2, "quote_volume": 33.124128, "trades": 4, "taker_buy_volume": 537.0, "taker_buy_quote": 16.01871}, {"ts": 1768237860000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 367.9, "quote_volume": 10.959741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237920000, "open": 0.02974, "high": 0.02978, "low": 0.02974, "close": 0.02978, "volume": 6745.2, "quote_volume": 200.657974, "trades": 7, "taker_buy_volume": 3382.3, "taker_buy_quote": 100.645328}, {"ts": 1768237980000, "open": 0.02974, "high": 0.02977, "low": 0.02974, "close": 0.02977, "volume": 1081.4, "quote_volume": 32.18321, "trades": 3, "taker_buy_volume": 745.8, "taker_buy_quote": 22.202466}, {"ts": 1768238040000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238100000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 1761.7, "quote_volume": 52.481043, "trades": 1, "taker_buy_volume": 1761.7, "taker_buy_quote": 52.481043}, {"ts": 1768238160000, "open": 0.0298, "high": 0.0298, "low": 0.02975, "close": 0.02975, "volume": 638.9, "quote_volume": 19.025795, "trades": 2, "taker_buy_volume": 370.4, "taker_buy_quote": 11.03792}, {"ts": 1768238220000, "open": 0.02981, "high": 0.02981, "low": 0.02978, "close": 0.02981, "volume": 1641.8, "quote_volume": 48.915028, "trades": 3, "taker_buy_volume": 740.8, "taker_buy_quote": 22.083248}, {"ts": 1768238280000, "open": 0.02983, "high": 0.02983, "low": 0.0298, "close": 0.02983, "volume": 1005.7, "quote_volume": 29.991001, "trades": 3, "taker_buy_volume": 704.7, "taker_buy_quote": 21.021201}, {"ts": 1768238340000, "open": 0.02982, "high": 0.02982, "low": 0.02978, "close": 0.02978, "volume": 3981.7, "quote_volume": 118.58979, "trades": 6, "taker_buy_volume": 369.1, "taker_buy_quote": 11.006562}, {"ts": 1768238400000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 1250.1, "quote_volume": 37.240479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238460000, "open": 0.02982, "high": 0.02982, "low": 0.02975, "close": 0.02975, "volume": 11404.0, "quote_volume": 339.738598, "trades": 6, "taker_buy_volume": 2256.1, "taker_buy_quote": 67.264782}, {"ts": 1768238520000, "open": 0.02974, "high": 0.02974, "low": 0.02973, "close": 0.02973, "volume": 666.6, "quote_volume": 19.82199, "trades": 3, "taker_buy_volume": 451.2, "taker_buy_quote": 13.415994}, {"ts": 1768238580000, "open": 0.02971, "high": 0.02971, "low": 0.02961, "close": 0.02964, "volume": 230067.8, "quote_volume": 6823.001011, "trades": 47, "taker_buy_volume": 105322.1, "taker_buy_quote": 3120.483288}, {"ts": 1768238640000, "open": 0.02963, "high": 0.02963, "low": 0.02961, "close": 0.02961, "volume": 43664.7, "quote_volume": 1293.142245, "trades": 5, "taker_buy_volume": 22676.2, "taker_buy_quote": 671.67276}, {"ts": 1768238700000, "open": 0.02963, "high": 0.02963, "low": 0.02961, "close": 0.02961, "volume": 20538.8, "quote_volume": 608.15995, "trades": 4, "taker_buy_volume": 304.1, "taker_buy_quote": 9.010483}, {"ts": 1768238760000, "open": 0.02956, "high": 0.02956, "low": 0.02953, "close": 0.02954, "volume": 3409.8, "quote_volume": 100.709915, "trades": 3, "taker_buy_volume": 809.9, "taker_buy_quote": 23.934868}, {"ts": 1768238820000, "open": 0.02955, "high": 0.02956, "low": 0.02955, "close": 0.02956, "volume": 3703.6, "quote_volume": 109.461158, "trades": 2, "taker_buy_volume": 1977.8, "taker_buy_quote": 58.463768}, {"ts": 1768238880000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238940000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239000000, "open": 0.02954, "high": 0.02954, "low": 0.0295, "close": 0.0295, "volume": 845.5, "quote_volume": 24.962558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239060000, "open": 0.02953, "high": 0.02953, "low": 0.0295, "close": 0.0295, "volume": 5285.5, "quote_volume": 155.960919, "trades": 5, "taker_buy_volume": 816.7, "taker_buy_quote": 24.117151}, {"ts": 1768239120000, "open": 0.02943, "high": 0.02946, "low": 0.02941, "close": 0.02942, "volume": 13701.5, "quote_volume": 403.1446, "trades": 38, "taker_buy_volume": 4450.5, "taker_buy_quote": 130.973711}, {"ts": 1768239180000, "open": 0.02939, "high": 0.02939, "low": 0.02934, "close": 0.02934, "volume": 9357.4, "quote_volume": 274.852905, "trades": 6, "taker_buy_volume": 689.0, "taker_buy_quote": 20.23593}, {"ts": 1768239240000, "open": 0.02933, "high": 0.02939, "low": 0.02931, "close": 0.02939, "volume": 56739.6, "quote_volume": 1667.078343, "trades": 14, "taker_buy_volume": 53444.5, "taker_buy_quote": 1570.4734}, {"ts": 1768239300000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 2042.2, "quote_volume": 59.93857, "trades": 1, "taker_buy_volume": 2042.2, "taker_buy_quote": 59.93857}, {"ts": 1768239360000, "open": 0.02945, "high": 0.02947, "low": 0.02944, "close": 0.02947, "volume": 3175.6, "quote_volume": 93.534018, "trades": 7, "taker_buy_volume": 1785.7, "taker_buy_quote": 52.597395}, {"ts": 1768239420000, "open": 0.02944, "high": 0.02953, "low": 0.02944, "close": 0.02953, "volume": 4658.3, "quote_volume": 137.380782, "trades": 15, "taker_buy_volume": 3762.7, "taker_buy_quote": 111.010837}, {"ts": 1768239480000, "open": 0.0295, "high": 0.0295, "low": 0.02948, "close": 0.02948, "volume": 44920.3, "quote_volume": 1324.793146, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239540000, "open": 0.0295, "high": 0.0295, "low": 0.02948, "close": 0.02948, "volume": 11835.7, "quote_volume": 349.146344, "trades": 8, "taker_buy_volume": 11495.4, "taker_buy_quote": 339.1143}, {"ts": 1768239600000, "open": 0.0295, "high": 0.0295, "low": 0.02948, "close": 0.02949, "volume": 847.9, "quote_volume": 25.003545, "trades": 3, "taker_buy_volume": 577.6, "taker_buy_quote": 17.032398}, {"ts": 1768239660000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 337.8, "quote_volume": 9.968478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239720000, "open": 0.0295, "high": 0.0295, "low": 0.02949, "close": 0.02949, "volume": 12262.6, "quote_volume": 361.644074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239780000, "open": 0.02947, "high": 0.02957, "low": 0.02947, "close": 0.02957, "volume": 125229.0, "quote_volume": 3698.657514, "trades": 21, "taker_buy_volume": 108179.5, "taker_buy_quote": 3194.949746}, {"ts": 1768239840000, "open": 0.02957, "high": 0.02957, "low": 0.02952, "close": 0.02952, "volume": 1190.1, "quote_volume": 35.157602, "trades": 4, "taker_buy_volume": 339.8, "taker_buy_quote": 10.047886}, {"ts": 1768239900000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 340.1, "quote_volume": 10.036351, "trades": 1, "taker_buy_volume": 340.1, "taker_buy_quote": 10.036351}, {"ts": 1768239960000, "open": 0.02949, "high": 0.02951, "low": 0.02949, "close": 0.02951, "volume": 810.7, "quote_volume": 23.918351, "trades": 2, "taker_buy_volume": 540.4, "taker_buy_quote": 15.947204}, {"ts": 1768240020000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 608.1, "quote_volume": 17.93895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240080000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 1350.0, "quote_volume": 39.8655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240140000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 10708.6, "quote_volume": 316.224958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240200000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240260000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 5254.9, "quote_volume": 155.01955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240320000, "open": 0.02955, "high": 0.02955, "low": 0.02952, "close": 0.02952, "volume": 605.0, "quote_volume": 17.868627, "trades": 2, "taker_buy_volume": 300.9, "taker_buy_quote": 8.891595}, {"ts": 1768240380000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 270.2, "quote_volume": 7.987112, "trades": 1, "taker_buy_volume": 270.2, "taker_buy_quote": 7.987112}, {"ts": 1768240440000, "open": 0.02961, "high": 0.02961, "low": 0.02958, "close": 0.02958, "volume": 609.2, "quote_volume": 18.029289, "trades": 2, "taker_buy_volume": 305.1, "taker_buy_quote": 9.034011}, {"ts": 1768240500000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 270.3, "quote_volume": 7.995474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240560000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240620000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240680000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240740000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240800000, "open": 0.02958, "high": 0.02959, "low": 0.02958, "close": 0.02959, "volume": 2159.4, "quote_volume": 63.877052, "trades": 4, "taker_buy_volume": 1075.8, "taker_buy_quote": 31.824164}, {"ts": 1768240860000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 639.9, "quote_volume": 18.953838, "trades": 2, "taker_buy_volume": 639.9, "taker_buy_quote": 18.953838}, {"ts": 1768240920000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240980000, "open": 0.02962, "high": 0.02964, "low": 0.02961, "close": 0.02962, "volume": 3781.4, "quote_volume": 112.008796, "trades": 6, "taker_buy_volume": 3108.0, "taker_buy_quote": 92.066392}, {"ts": 1768241040000, "open": 0.0296, "high": 0.02963, "low": 0.0296, "close": 0.02963, "volume": 866.4, "quote_volume": 25.652238, "trades": 3, "taker_buy_volume": 226.6, "taker_buy_quote": 6.714158}, {"ts": 1768241100000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 271.2, "quote_volume": 8.02752, "trades": 1, "taker_buy_volume": 271.2, "taker_buy_quote": 8.02752}, {"ts": 1768241160000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241220000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 1703.9, "quote_volume": 50.469518, "trades": 1, "taker_buy_volume": 1703.9, "taker_buy_quote": 50.469518}, {"ts": 1768241280000, "open": 0.02961, "high": 0.02964, "low": 0.02961, "close": 0.02963, "volume": 22497.2, "quote_volume": 666.511133, "trades": 7, "taker_buy_volume": 3746.7, "taker_buy_quote": 111.052188}, {"ts": 1768241340000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 2997.0, "quote_volume": 88.95096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241400000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 8073.2, "quote_volume": 239.612576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241460000, "open": 0.02971, "high": 0.02972, "low": 0.0297, "close": 0.02971, "volume": 5031.8, "quote_volume": 149.470477, "trades": 6, "taker_buy_volume": 2034.8, "taker_buy_quote": 60.459577}, {"ts": 1768241520000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 336.7, "quote_volume": 9.979788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241580000, "open": 0.02965, "high": 0.02968, "low": 0.02965, "close": 0.02968, "volume": 609.2, "quote_volume": 18.073952, "trades": 2, "taker_buy_volume": 372.4, "taker_buy_quote": 11.052832}, {"ts": 1768241640000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241700000, "open": 0.02966, "high": 0.02967, "low": 0.02966, "close": 0.02967, "volume": 675.7, "quote_volume": 20.044978, "trades": 2, "taker_buy_volume": 675.7, "taker_buy_quote": 20.044978}, {"ts": 1768241760000, "open": 0.02967, "high": 0.02967, "low": 0.02963, "close": 0.02966, "volume": 2828.7, "quote_volume": 83.889826, "trades": 4, "taker_buy_volume": 2189.0, "taker_buy_quote": 64.928781}, {"ts": 1768241820000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 340.1, "quote_volume": 10.083965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241880000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241940000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242000000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242060000, "open": 0.02968, "high": 0.02972, "low": 0.02967, "close": 0.02969, "volume": 2361.0, "quote_volume": 70.089307, "trades": 4, "taker_buy_volume": 674.5, "taker_buy_quote": 20.037017}, {"ts": 1768242120000, "open": 0.0297, "high": 0.02973, "low": 0.02968, "close": 0.02973, "volume": 31665.6, "quote_volume": 941.007575, "trades": 7, "taker_buy_volume": 31027.1, "taker_buy_quote": 922.053204}, {"ts": 1768242180000, "open": 0.0297, "high": 0.02971, "low": 0.0297, "close": 0.0297, "volume": 1011.0, "quote_volume": 30.029741, "trades": 3, "taker_buy_volume": 641.9, "taker_buy_quote": 19.067471}, {"ts": 1768242240000, "open": 0.0297, "high": 0.02971, "low": 0.02969, "close": 0.02971, "volume": 3286.4, "quote_volume": 97.607086, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242300000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 3362.9, "quote_volume": 100.012646, "trades": 3, "taker_buy_volume": 3362.9, "taker_buy_quote": 100.012646}, {"ts": 1768242360000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242420000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242480000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242540000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242600000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242660000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 311.0, "quote_volume": 9.24914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242720000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 371.6, "quote_volume": 11.040236, "trades": 1, "taker_buy_volume": 371.6, "taker_buy_quote": 11.040236}, {"ts": 1768242780000, "open": 0.02968, "high": 0.02969, "low": 0.02968, "close": 0.02969, "volume": 2773.5, "quote_volume": 82.324788, "trades": 5, "taker_buy_volume": 730.8, "taker_buy_quote": 21.697452}, {"ts": 1768242840000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 3714.1, "quote_volume": 110.011642, "trades": 2, "taker_buy_volume": 337.8, "taker_buy_quote": 10.005636}, {"ts": 1768242900000, "open": 0.02961, "high": 0.02961, "low": 0.02959, "close": 0.02959, "volume": 2113.3, "quote_volume": 62.539327, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 10.03779}, {"ts": 1768242960000, "open": 0.0296, "high": 0.0296, "low": 0.02953, "close": 0.02957, "volume": 58616.5, "quote_volume": 1732.074097, "trades": 25, "taker_buy_volume": 1389.9, "taker_buy_quote": 41.109174}, {"ts": 1768243020000, "open": 0.02953, "high": 0.02955, "low": 0.02951, "close": 0.02951, "volume": 36158.8, "quote_volume": 1068.016892, "trades": 34, "taker_buy_volume": 18934.6, "taker_buy_quote": 559.441054}, {"ts": 1768243080000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 207.7, "quote_volume": 6.135458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243140000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 2000.0, "quote_volume": 59.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243200000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243260000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 3746.7, "quote_volume": 110.677518, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 110.677518}, {"ts": 1768243320000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243380000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243440000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243500000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243560000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243620000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243680000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243740000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243800000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243860000, "open": 0.0296, "high": 0.0296, "low": 0.02959, "close": 0.02959, "volume": 2031.1, "quote_volume": 60.117866, "trades": 3, "taker_buy_volume": 36.8, "taker_buy_quote": 1.08928}, {"ts": 1768243920000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 271.2, "quote_volume": 8.02752, "trades": 1, "taker_buy_volume": 271.2, "taker_buy_quote": 8.02752}, {"ts": 1768243980000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244040000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244100000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 572.4, "quote_volume": 16.937316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244160000, "open": 0.02959, "high": 0.02961, "low": 0.02959, "close": 0.02961, "volume": 709.4, "quote_volume": 20.997926, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 10.03779}, {"ts": 1768244220000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 606.1, "quote_volume": 17.94056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244280000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244340000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244400000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 4465.6, "quote_volume": 132.047792, "trades": 2, "taker_buy_volume": 4465.6, "taker_buy_quote": 132.047792}, {"ts": 1768244460000, "open": 0.0295, "high": 0.0295, "low": 0.02949, "close": 0.02949, "volume": 4325.8, "quote_volume": 127.60174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244520000, "open": 0.02949, "high": 0.0295, "low": 0.02949, "close": 0.0295, "volume": 892.5, "quote_volume": 26.324459, "trades": 2, "taker_buy_volume": 892.5, "taker_buy_quote": 26.324459}, {"ts": 1768244580000, "open": 0.0295, "high": 0.02952, "low": 0.02949, "close": 0.02949, "volume": 47926.2, "quote_volume": 1414.064756, "trades": 9, "taker_buy_volume": 23483.1, "taker_buy_quote": 693.033384}, {"ts": 1768244640000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 3390.9, "quote_volume": 99.997641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244700000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 339.0, "quote_volume": 10.0005, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 10.0005}, {"ts": 1768244760000, "open": 0.02949, "high": 0.02949, "low": 0.02948, "close": 0.02948, "volume": 9451.7, "quote_volume": 278.726113, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244820000, "open": 0.02953, "high": 0.02954, "low": 0.02953, "close": 0.02953, "volume": 2242.4, "quote_volume": 66.221788, "trades": 3, "taker_buy_volume": 1566.7, "taker_buy_quote": 46.264651}, {"ts": 1768244880000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 936.0, "quote_volume": 27.68688, "trades": 1, "taker_buy_volume": 936.0, "taker_buy_quote": 27.68688}, {"ts": 1768244940000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 370.3, "quote_volume": 10.957177, "trades": 1, "taker_buy_volume": 370.3, "taker_buy_quote": 10.957177}, {"ts": 1768245000000, "open": 0.02961, "high": 0.02962, "low": 0.02961, "close": 0.02962, "volume": 44965.9, "quote_volume": 1331.732501, "trades": 8, "taker_buy_volume": 44965.9, "taker_buy_quote": 1331.732501}, {"ts": 1768245060000, "open": 0.02962, "high": 0.02962, "low": 0.02958, "close": 0.0296, "volume": 124082.2, "quote_volume": 3672.811575, "trades": 23, "taker_buy_volume": 332.2, "taker_buy_quote": 9.83312}, {"ts": 1768245120000, "open": 0.02957, "high": 0.02959, "low": 0.02957, "close": 0.02959, "volume": 701.4, "quote_volume": 20.747178, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 10.03101}, {"ts": 1768245180000, "open": 0.0296, "high": 0.02961, "low": 0.0296, "close": 0.02961, "volume": 644.1, "quote_volume": 19.06875, "trades": 2, "taker_buy_volume": 644.1, "taker_buy_quote": 19.06875}, {"ts": 1768245240000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245300000, "open": 0.02959, "high": 0.02959, "low": 0.02957, "close": 0.02957, "volume": 2503.1, "quote_volume": 74.041927, "trades": 2, "taker_buy_volume": 1263.0, "taker_buy_quote": 37.37217}, {"ts": 1768245360000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245420000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 639.8, "quote_volume": 18.944478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245480000, "open": 0.02962, "high": 0.02965, "low": 0.02962, "close": 0.02965, "volume": 1476.1, "quote_volume": 43.729045, "trades": 2, "taker_buy_volume": 1476.1, "taker_buy_quote": 43.729045}, {"ts": 1768245540000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245600000, "open": 0.02965, "high": 0.02965, "low": 0.0296, "close": 0.02963, "volume": 18107.1, "quote_volume": 536.439635, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245660000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 303.0, "quote_volume": 8.97789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245720000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245780000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 1209.8, "quote_volume": 35.882668, "trades": 4, "taker_buy_volume": 1209.8, "taker_buy_quote": 35.882668}, {"ts": 1768245840000, "open": 0.02962, "high": 0.02962, "low": 0.02961, "close": 0.02961, "volume": 998.4, "quote_volume": 29.565318, "trades": 3, "taker_buy_volume": 729.0, "taker_buy_quote": 21.58569}, {"ts": 1768245900000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245960000, "open": 0.02959, "high": 0.02963, "low": 0.02959, "close": 0.02963, "volume": 889.6, "quote_volume": 26.338128, "trades": 2, "taker_buy_volume": 371.6, "taker_buy_quote": 11.010508}, {"ts": 1768246020000, "open": 0.02963, "high": 0.02963, "low": 0.02959, "close": 0.02959, "volume": 5510.4, "quote_volume": 163.18391, "trades": 3, "taker_buy_volume": 1406.0, "taker_buy_quote": 41.65978}, {"ts": 1768246080000, "open": 0.02959, "high": 0.02962, "low": 0.02956, "close": 0.02962, "volume": 1896.5, "quote_volume": 56.117483, "trades": 6, "taker_buy_volume": 1322.1, "taker_buy_quote": 39.135516}, {"ts": 1768246140000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246200000, "open": 0.02963, "high": 0.02963, "low": 0.0296, "close": 0.0296, "volume": 1140.0, "quote_volume": 33.763359, "trades": 3, "taker_buy_volume": 769.6, "taker_buy_quote": 22.799519}, {"ts": 1768246260000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246320000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 673.4, "quote_volume": 19.952842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246380000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246440000, "open": 0.0296, "high": 0.02963, "low": 0.0296, "close": 0.02963, "volume": 1881.4, "quote_volume": 55.7378, "trades": 3, "taker_buy_volume": 1612.0, "taker_buy_quote": 47.76356}, {"ts": 1768246500000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246560000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246620000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 202.7, "quote_volume": 5.997893, "trades": 1, "taker_buy_volume": 202.7, "taker_buy_quote": 5.997893}, {"ts": 1768246680000, "open": 0.0296, "high": 0.02961, "low": 0.0296, "close": 0.02961, "volume": 421.0, "quote_volume": 12.46374, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 12.46374}, {"ts": 1768246740000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246800000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246860000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246920000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246980000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 404.9, "quote_volume": 11.964795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247040000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247100000, "open": 0.02953, "high": 0.02953, "low": 0.02951, "close": 0.02951, "volume": 53607.3, "quote_volume": 1582.881847, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247160000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247220000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247280000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 338.8, "quote_volume": 10.008152, "trades": 1, "taker_buy_volume": 338.8, "taker_buy_quote": 10.008152}, {"ts": 1768247340000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 5696.0, "quote_volume": 168.08896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247400000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 1977.3, "quote_volume": 58.429215, "trades": 1, "taker_buy_volume": 1977.3, "taker_buy_quote": 58.429215}, {"ts": 1768247460000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 4609.1, "quote_volume": 136.198905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247520000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 331.3, "quote_volume": 9.799854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247580000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247640000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247700000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247760000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 935.1, "quote_volume": 27.688311, "trades": 2, "taker_buy_volume": 935.1, "taker_buy_quote": 27.688311}, {"ts": 1768247820000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247880000, "open": 0.02961, "high": 0.02961, "low": 0.02958, "close": 0.02961, "volume": 1693.4, "quote_volume": 50.122299, "trades": 5, "taker_buy_volume": 1050.9, "taker_buy_quote": 31.117149}, {"ts": 1768247940000, "open": 0.02958, "high": 0.02961, "low": 0.02958, "close": 0.02961, "volume": 1692.9, "quote_volume": 50.108526, "trades": 6, "taker_buy_volume": 1084.8, "taker_buy_quote": 32.120928}, {"ts": 1768248000000, "open": 0.02961, "high": 0.02961, "low": 0.02957, "close": 0.02957, "volume": 10120.4, "quote_volume": 299.322956, "trades": 22, "taker_buy_volume": 1198.0, "taker_buy_quote": 35.47278}, {"ts": 1768248060000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248120000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 434.0, "quote_volume": 12.85074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248180000, "open": 0.02963, "high": 0.02965, "low": 0.02962, "close": 0.02965, "volume": 3541.5, "quote_volume": 104.954722, "trades": 4, "taker_buy_volume": 1172.2, "taker_buy_quote": 34.75573}, {"ts": 1768248240000, "open": 0.02965, "high": 0.02966, "low": 0.02965, "close": 0.02966, "volume": 16648.8, "quote_volume": 493.654743, "trades": 9, "taker_buy_volume": 1782.3, "taker_buy_quote": 52.863018}, {"ts": 1768248300000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248360000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248420000, "open": 0.02974, "high": 0.02974, "low": 0.02972, "close": 0.02972, "volume": 4204.8, "quote_volume": 125.033914, "trades": 3, "taker_buy_volume": 3362.9, "taker_buy_quote": 100.012646}, {"ts": 1768248480000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 554.1, "quote_volume": 16.467852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248540000, "open": 0.02968, "high": 0.02968, "low": 0.02967, "close": 0.02967, "volume": 675.7, "quote_volume": 20.05106, "trades": 2, "taker_buy_volume": 675.7, "taker_buy_quote": 20.05106}, {"ts": 1768248600000, "open": 0.02965, "high": 0.02967, "low": 0.02965, "close": 0.02967, "volume": 810.0, "quote_volume": 24.027312, "trades": 3, "taker_buy_volume": 540.6, "taker_buy_quote": 16.039602}, {"ts": 1768248660000, "open": 0.02968, "high": 0.02969, "low": 0.02965, "close": 0.02965, "volume": 3011.1, "quote_volume": 89.367224, "trades": 4, "taker_buy_volume": 2270.3, "taker_buy_quote": 67.402504}, {"ts": 1768248720000, "open": 0.02966, "high": 0.02969, "low": 0.02966, "close": 0.02969, "volume": 742.0, "quote_volume": 22.018868, "trades": 2, "taker_buy_volume": 371.6, "taker_buy_quote": 11.032804}, {"ts": 1768248780000, "open": 0.02967, "high": 0.02967, "low": 0.02963, "close": 0.02963, "volume": 753.4, "quote_volume": 22.336918, "trades": 2, "taker_buy_volume": 341.9, "taker_buy_quote": 10.144173}, {"ts": 1768248840000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 230.6, "quote_volume": 6.832678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248900000, "open": 0.02962, "high": 0.02962, "low": 0.02961, "close": 0.02961, "volume": 4851.2, "quote_volume": 143.677795, "trades": 11, "taker_buy_volume": 305.1, "taker_buy_quote": 9.034011}, {"ts": 1768248960000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249020000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249080000, "open": 0.02956, "high": 0.02956, "low": 0.02954, "close": 0.02954, "volume": 30625.4, "quote_volume": 904.696209, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249140000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 2365.6, "quote_volume": 69.879824, "trades": 1, "taker_buy_volume": 2365.6, "taker_buy_quote": 69.879824}, {"ts": 1768249200000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249260000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249320000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 6777.3, "quote_volume": 200.201442, "trades": 1, "taker_buy_volume": 6777.3, "taker_buy_quote": 200.201442}, {"ts": 1768249380000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249440000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 241.4, "quote_volume": 7.128542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249500000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249560000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 505.6, "quote_volume": 14.920256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249620000, "open": 0.02951, "high": 0.02951, "low": 0.0295, "close": 0.0295, "volume": 10546.8, "quote_volume": 311.198429, "trades": 4, "taker_buy_volume": 374.1, "taker_buy_quote": 11.03595}, {"ts": 1768249680000, "open": 0.0295, "high": 0.0295, "low": 0.02948, "close": 0.02948, "volume": 2578.2, "quote_volume": 76.0169, "trades": 4, "taker_buy_volume": 2578.2, "taker_buy_quote": 76.0169}, {"ts": 1768249740000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249800000, "open": 0.0295, "high": 0.0295, "low": 0.02946, "close": 0.02946, "volume": 4027.2, "quote_volume": 118.657032, "trades": 2, "taker_buy_volume": 4027.2, "taker_buy_quote": 118.657032}, {"ts": 1768249860000, "open": 0.02944, "high": 0.02945, "low": 0.02944, "close": 0.02945, "volume": 6294.1, "quote_volume": 185.323778, "trades": 2, "taker_buy_volume": 6294.1, "taker_buy_quote": 185.323778}, {"ts": 1768249920000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249980000, "open": 0.02939, "high": 0.02941, "low": 0.02938, "close": 0.02938, "volume": 35906.3, "quote_volume": 1055.183651, "trades": 10, "taker_buy_volume": 8559.9, "taker_buy_quote": 251.742257}, {"ts": 1768250040000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250100000, "open": 0.02938, "high": 0.02938, "low": 0.02935, "close": 0.02935, "volume": 25643.0, "quote_volume": 753.26912, "trades": 10, "taker_buy_volume": 21569.0, "taker_buy_quote": 633.69722}, {"ts": 1768250160000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 1350.0, "quote_volume": 39.6225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250220000, "open": 0.02938, "high": 0.02939, "low": 0.02938, "close": 0.02939, "volume": 10569.0, "quote_volume": 310.526894, "trades": 3, "taker_buy_volume": 10569.0, "taker_buy_quote": 310.526894}, {"ts": 1768250280000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 1494.0, "quote_volume": 43.86384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250340000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250400000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 10348.4, "quote_volume": 303.829024, "trades": 5, "taker_buy_volume": 1463.2, "taker_buy_quote": 42.959552}, {"ts": 1768250460000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 8800.6, "quote_volume": 258.29761, "trades": 6, "taker_buy_volume": 8800.6, "taker_buy_quote": 258.29761}, {"ts": 1768250520000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250580000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 436.7, "quote_volume": 12.817145, "trades": 3, "taker_buy_volume": 436.7, "taker_buy_quote": 12.817145}, {"ts": 1768250640000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250700000, "open": 0.02931, "high": 0.02931, "low": 0.02929, "close": 0.02929, "volume": 1974.0, "quote_volume": 57.846314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250760000, "open": 0.02931, "high": 0.02931, "low": 0.02927, "close": 0.02927, "volume": 956.6, "quote_volume": 28.01201, "trades": 3, "taker_buy_volume": 308.2, "taker_buy_quote": 9.033342}, {"ts": 1768250820000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 308.2, "quote_volume": 9.03026, "trades": 1, "taker_buy_volume": 308.2, "taker_buy_quote": 9.03026}, {"ts": 1768250880000, "open": 0.02931, "high": 0.02932, "low": 0.02931, "close": 0.02932, "volume": 952.3, "quote_volume": 27.917695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250940000, "open": 0.02932, "high": 0.02934, "low": 0.02932, "close": 0.02934, "volume": 4007.4, "quote_volume": 117.538062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251000000, "open": 0.02934, "high": 0.02934, "low": 0.02932, "close": 0.02932, "volume": 9453.8, "quote_volume": 277.36701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251060000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251120000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251180000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 2322.3, "quote_volume": 68.066613, "trades": 1, "taker_buy_volume": 2322.3, "taker_buy_quote": 68.066613}, {"ts": 1768251240000, "open": 0.02933, "high": 0.02933, "low": 0.02929, "close": 0.02929, "volume": 575.8, "quote_volume": 16.87733, "trades": 2, "taker_buy_volume": 303.7, "taker_buy_quote": 8.907521}, {"ts": 1768251300000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251360000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 1522.3, "quote_volume": 44.60339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251420000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 513.0, "quote_volume": 15.03603, "trades": 1, "taker_buy_volume": 513.0, "taker_buy_quote": 15.03603}, {"ts": 1768251480000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 582.2, "quote_volume": 17.040994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251540000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 308.2, "quote_volume": 9.033342, "trades": 1, "taker_buy_volume": 308.2, "taker_buy_quote": 9.033342}, {"ts": 1768251600000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 854.2, "quote_volume": 25.010976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251660000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 2186.4, "quote_volume": 63.995928, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251720000, "open": 0.02925, "high": 0.02926, "low": 0.02924, "close": 0.02924, "volume": 5739.9, "quote_volume": 167.886926, "trades": 5, "taker_buy_volume": 1539.9, "taker_buy_quote": 45.036926}, {"ts": 1768251780000, "open": 0.02923, "high": 0.02923, "low": 0.02921, "close": 0.02921, "volume": 1401.4, "quote_volume": 40.947192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251840000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 1174.1, "quote_volume": 34.295461, "trades": 3, "taker_buy_volume": 1174.1, "taker_buy_quote": 34.295461}, {"ts": 1768251900000, "open": 0.0292, "high": 0.0292, "low": 0.0292, "close": 0.0292, "volume": 343.6, "quote_volume": 10.03312, "trades": 1, "taker_buy_volume": 343.6, "taker_buy_quote": 10.03312}, {"ts": 1768251960000, "open": 0.02922, "high": 0.02922, "low": 0.02919, "close": 0.02921, "volume": 1094.7, "quote_volume": 31.97242, "trades": 3, "taker_buy_volume": 376.7, "taker_buy_quote": 11.007174}, {"ts": 1768252020000, "open": 0.0292, "high": 0.0292, "low": 0.0292, "close": 0.0292, "volume": 307.2, "quote_volume": 8.97024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252080000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 273.0, "quote_volume": 7.97433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252140000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252200000, "open": 0.02931, "high": 0.02932, "low": 0.02931, "close": 0.02932, "volume": 3746.8, "quote_volume": 109.824168, "trades": 3, "taker_buy_volume": 3746.8, "taker_buy_quote": 109.824168}, {"ts": 1768252260000, "open": 0.02931, "high": 0.02932, "low": 0.02926, "close": 0.02926, "volume": 71855.4, "quote_volume": 2103.640308, "trades": 13, "taker_buy_volume": 10442.3, "taker_buy_quote": 306.067226}, {"ts": 1768252320000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 4255.2, "quote_volume": 124.592256, "trades": 6, "taker_buy_volume": 3948.0, "taker_buy_quote": 115.59744}, {"ts": 1768252380000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252440000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252500000, "open": 0.02928, "high": 0.0293, "low": 0.02928, "close": 0.0293, "volume": 384.0, "quote_volume": 11.24771, "trades": 3, "taker_buy_volume": 384.0, "taker_buy_quote": 11.24771}, {"ts": 1768252560000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 1000.0, "quote_volume": 29.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252620000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252680000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 250.0, "quote_volume": 7.315, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 7.315}, {"ts": 1768252740000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252800000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 691.9, "quote_volume": 20.224237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252860000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252920000, "open": 0.02921, "high": 0.02921, "low": 0.02919, "close": 0.02919, "volume": 923.4, "quote_volume": 26.962957, "trades": 3, "taker_buy_volume": 274.9, "taker_buy_quote": 8.029829}, {"ts": 1768252980000, "open": 0.02919, "high": 0.02921, "low": 0.02919, "close": 0.02919, "volume": 2158.0, "quote_volume": 62.997518, "trades": 5, "taker_buy_volume": 1437.2, "taker_buy_quote": 41.957366}, {"ts": 1768253040000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253100000, "open": 0.02919, "high": 0.02926, "low": 0.02915, "close": 0.02921, "volume": 39917.7, "quote_volume": 1167.516381, "trades": 10, "taker_buy_volume": 39268.0, "taker_buy_quote": 1148.561246}, {"ts": 1768253160000, "open": 0.02923, "high": 0.02923, "low": 0.02916, "close": 0.02916, "volume": 3010.0, "quote_volume": 87.871263, "trades": 5, "taker_buy_volume": 2234.7, "taker_buy_quote": 65.263515}, {"ts": 1768253220000, "open": 0.02917, "high": 0.02917, "low": 0.02917, "close": 0.02917, "volume": 1072.5, "quote_volume": 31.284825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253280000, "open": 0.02916, "high": 0.02916, "low": 0.02915, "close": 0.02915, "volume": 1308.2, "quote_volume": 38.137112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253340000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 2054.0, "quote_volume": 59.8741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253400000, "open": 0.02914, "high": 0.02915, "low": 0.02914, "close": 0.02915, "volume": 1864.7, "quote_volume": 54.352121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253460000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253520000, "open": 0.02913, "high": 0.02913, "low": 0.02911, "close": 0.02911, "volume": 12516.2, "quote_volume": 364.575306, "trades": 11, "taker_buy_volume": 561.0, "taker_buy_quote": 16.33071}, {"ts": 1768253580000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253640000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253700000, "open": 0.02912, "high": 0.02912, "low": 0.02911, "close": 0.02911, "volume": 1545.9, "quote_volume": 45.005958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253760000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 1029.5, "quote_volume": 29.989335, "trades": 1, "taker_buy_volume": 1029.5, "taker_buy_quote": 29.989335}, {"ts": 1768253820000, "open": 0.0291, "high": 0.0291, "low": 0.0291, "close": 0.0291, "volume": 1570.9, "quote_volume": 45.71319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253880000, "open": 0.0291, "high": 0.0291, "low": 0.0291, "close": 0.0291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253940000, "open": 0.0291, "high": 0.0291, "low": 0.0291, "close": 0.0291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254000000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 675.8, "quote_volume": 19.726602, "trades": 2, "taker_buy_volume": 675.8, "taker_buy_quote": 19.726602}, {"ts": 1768254060000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 376.7, "quote_volume": 10.984572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254120000, "open": 0.02917, "high": 0.02918, "low": 0.02917, "close": 0.02918, "volume": 69274.8, "quote_volume": 2021.075281, "trades": 17, "taker_buy_volume": 47317.5, "taker_buy_quote": 1380.417034}, {"ts": 1768254180000, "open": 0.02916, "high": 0.02916, "low": 0.02912, "close": 0.02912, "volume": 862.0, "quote_volume": 25.11576, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 14.67648}, {"ts": 1768254240000, "open": 0.02912, "high": 0.02912, "low": 0.02912, "close": 0.02912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254300000, "open": 0.02909, "high": 0.02909, "low": 0.02909, "close": 0.02909, "volume": 7045.6, "quote_volume": 204.956504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254360000, "open": 0.0291, "high": 0.02913, "low": 0.0291, "close": 0.02911, "volume": 43578.1, "quote_volume": 1268.786678, "trades": 17, "taker_buy_volume": 43578.1, "taker_buy_quote": 1268.786678}, {"ts": 1768254420000, "open": 0.02907, "high": 0.02907, "low": 0.02905, "close": 0.02905, "volume": 849.1, "quote_volume": 24.672541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254480000, "open": 0.02906, "high": 0.02919, "low": 0.02906, "close": 0.02918, "volume": 25251.9, "quote_volume": 735.50672, "trades": 13, "taker_buy_volume": 22578.7, "taker_buy_quote": 657.823528}, {"ts": 1768254540000, "open": 0.02918, "high": 0.02918, "low": 0.02914, "close": 0.02914, "volume": 776.8, "quote_volume": 22.653324, "trades": 2, "taker_buy_volume": 434.3, "taker_buy_quote": 12.672874}, {"ts": 1768254600000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 2099.5, "quote_volume": 61.158435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254660000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254720000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254780000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254840000, "open": 0.02905, "high": 0.02905, "low": 0.02897, "close": 0.02898, "volume": 78122.2, "quote_volume": 2266.773135, "trades": 25, "taker_buy_volume": 3181.3, "taker_buy_quote": 92.272176}, {"ts": 1768254900000, "open": 0.02896, "high": 0.02901, "low": 0.02896, "close": 0.02901, "volume": 5381.7, "quote_volume": 155.92699, "trades": 9, "taker_buy_volume": 704.2, "taker_buy_quote": 20.4218}, {"ts": 1768254960000, "open": 0.02904, "high": 0.02904, "low": 0.02903, "close": 0.02903, "volume": 56286.2, "quote_volume": 1634.525913, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255020000, "open": 0.02901, "high": 0.02901, "low": 0.029, "close": 0.029, "volume": 3950.7, "quote_volume": 114.592244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255080000, "open": 0.029, "high": 0.02901, "low": 0.029, "close": 0.02901, "volume": 10526.7, "quote_volume": 305.314604, "trades": 27, "taker_buy_volume": 4030.4, "taker_buy_quote": 116.921904}, {"ts": 1768255140000, "open": 0.02905, "high": 0.02906, "low": 0.02905, "close": 0.02906, "volume": 1732.4, "quote_volume": 50.335719, "trades": 3, "taker_buy_volume": 1732.4, "taker_buy_quote": 50.335719}, {"ts": 1768255200000, "open": 0.0291, "high": 0.02915, "low": 0.0291, "close": 0.02915, "volume": 15616.3, "quote_volume": 454.653151, "trades": 16, "taker_buy_volume": 15616.3, "taker_buy_quote": 454.653151}, {"ts": 1768255260000, "open": 0.02918, "high": 0.02918, "low": 0.02917, "close": 0.02917, "volume": 25277.2, "quote_volume": 737.457995, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255320000, "open": 0.02918, "high": 0.02918, "low": 0.02918, "close": 0.02918, "volume": 274.0, "quote_volume": 7.99532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255380000, "open": 0.02922, "high": 0.02922, "low": 0.02921, "close": 0.02921, "volume": 22279.0, "quote_volume": 650.838084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255440000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255500000, "open": 0.0292, "high": 0.02921, "low": 0.02917, "close": 0.02917, "volume": 1548.0, "quote_volume": 45.19577, "trades": 3, "taker_buy_volume": 239.0, "taker_buy_quote": 6.98119}, {"ts": 1768255560000, "open": 0.02917, "high": 0.02917, "low": 0.02917, "close": 0.02917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255620000, "open": 0.02921, "high": 0.02922, "low": 0.02914, "close": 0.02915, "volume": 85800.4, "quote_volume": 2502.374849, "trades": 13, "taker_buy_volume": 2538.5, "taker_buy_quote": 74.103144}, {"ts": 1768255680000, "open": 0.02917, "high": 0.02919, "low": 0.02916, "close": 0.02919, "volume": 16720.4, "quote_volume": 487.64931, "trades": 9, "taker_buy_volume": 694.4, "taker_buy_quote": 20.269536}, {"ts": 1768255740000, "open": 0.02922, "high": 0.02922, "low": 0.02922, "close": 0.02922, "volume": 9582.8, "quote_volume": 280.009416, "trades": 3, "taker_buy_volume": 9582.8, "taker_buy_quote": 280.009416}, {"ts": 1768255800000, "open": 0.02922, "high": 0.02922, "low": 0.02922, "close": 0.02922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255860000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 1027.0, "quote_volume": 29.99867, "trades": 1, "taker_buy_volume": 1027.0, "taker_buy_quote": 29.99867}, {"ts": 1768255920000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255980000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256040000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256100000, "open": 0.02914, "high": 0.02914, "low": 0.02912, "close": 0.02912, "volume": 4127.8, "quote_volume": 120.247071, "trades": 3, "taker_buy_volume": 1372.6, "taker_buy_quote": 39.997564}, {"ts": 1768256160000, "open": 0.02912, "high": 0.02912, "low": 0.02912, "close": 0.02912, "volume": 2193.8, "quote_volume": 63.883456, "trades": 1, "taker_buy_volume": 2193.8, "taker_buy_quote": 63.883456}, {"ts": 1768256220000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 10614.5, "quote_volume": 309.412675, "trades": 2, "taker_buy_volume": 10614.5, "taker_buy_quote": 309.412675}, {"ts": 1768256280000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 19843.7, "quote_volume": 578.245418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256340000, "open": 0.02914, "high": 0.02915, "low": 0.02914, "close": 0.02915, "volume": 19978.9, "quote_volume": 582.263097, "trades": 5, "taker_buy_volume": 19978.9, "taker_buy_quote": 582.263097}, {"ts": 1768256400000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 271.2, "quote_volume": 7.908192, "trades": 1, "taker_buy_volume": 271.2, "taker_buy_quote": 7.908192}, {"ts": 1768256460000, "open": 0.02917, "high": 0.02917, "low": 0.02917, "close": 0.02917, "volume": 1800.0, "quote_volume": 52.506, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 52.506}, {"ts": 1768256520000, "open": 0.02916, "high": 0.02917, "low": 0.02916, "close": 0.02917, "volume": 255414.4, "quote_volume": 7450.400581, "trades": 8, "taker_buy_volume": 16918.9, "taker_buy_quote": 493.486846}, {"ts": 1768256580000, "open": 0.02917, "high": 0.02917, "low": 0.02917, "close": 0.02917, "volume": 445.4, "quote_volume": 12.992318, "trades": 1, "taker_buy_volume": 445.4, "taker_buy_quote": 12.992318}, {"ts": 1768256640000, "open": 0.02917, "high": 0.02917, "low": 0.02917, "close": 0.02917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256700000, "open": 0.02917, "high": 0.02917, "low": 0.02917, "close": 0.02917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256760000, "open": 0.02914, "high": 0.02916, "low": 0.02913, "close": 0.02916, "volume": 50516.3, "quote_volume": 1471.719096, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256820000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 6866.7, "quote_volume": 200.164305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256880000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 2132.7, "quote_volume": 62.189532, "trades": 1, "taker_buy_volume": 2132.7, "taker_buy_quote": 62.189532}, {"ts": 1768256940000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257000000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 30832.7, "quote_volume": 897.539897, "trades": 4, "taker_buy_volume": 21492.1, "taker_buy_quote": 625.635031}, {"ts": 1768257060000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 331445.8, "quote_volume": 9648.387238, "trades": 6, "taker_buy_volume": 331445.8, "taker_buy_quote": 9648.387238}, {"ts": 1768257120000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257180000, "open": 0.02914, "high": 0.02919, "low": 0.02914, "close": 0.02919, "volume": 1746.9, "quote_volume": 50.923451, "trades": 2, "taker_buy_volume": 375.7, "taker_buy_quote": 10.966683}, {"ts": 1768257240000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 375.4, "quote_volume": 10.957926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257300000, "open": 0.0292, "high": 0.0292, "low": 0.02919, "close": 0.02919, "volume": 896.0, "quote_volume": 26.157333, "trades": 3, "taker_buy_volume": 309.3, "taker_buy_quote": 9.03156}, {"ts": 1768257360000, "open": 0.02921, "high": 0.02921, "low": 0.02918, "close": 0.02918, "volume": 35007.8, "quote_volume": 1021.70827, "trades": 9, "taker_buy_volume": 1451.0, "taker_buy_quote": 42.38371}, {"ts": 1768257420000, "open": 0.02918, "high": 0.02918, "low": 0.02918, "close": 0.02918, "volume": 6376.1, "quote_volume": 186.054598, "trades": 22, "taker_buy_volume": 6376.1, "taker_buy_quote": 186.054598}, {"ts": 1768257480000, "open": 0.02918, "high": 0.0292, "low": 0.02918, "close": 0.0292, "volume": 2139.9, "quote_volume": 62.45308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257540000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 274.0, "quote_volume": 8.00902, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 8.00902}, {"ts": 1768257600000, "open": 0.02925, "high": 0.02927, "low": 0.02925, "close": 0.02927, "volume": 2163.1, "quote_volume": 63.296053, "trades": 6, "taker_buy_volume": 2163.1, "taker_buy_quote": 63.296053}, {"ts": 1768257660000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257720000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 2733.0, "quote_volume": 79.99491, "trades": 1, "taker_buy_volume": 2733.0, "taker_buy_quote": 79.99491}, {"ts": 1768257780000, "open": 0.02925, "high": 0.02925, "low": 0.02925, "close": 0.02925, "volume": 512.2, "quote_volume": 14.98185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257840000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 4990.4, "quote_volume": 146.168816, "trades": 1, "taker_buy_volume": 4990.4, "taker_buy_quote": 146.168816}, {"ts": 1768257900000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257960000, "open": 0.02923, "high": 0.02923, "low": 0.02921, "close": 0.02921, "volume": 13977.2, "quote_volume": 408.513844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258020000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258080000, "open": 0.02921, "high": 0.02921, "low": 0.02918, "close": 0.02918, "volume": 6259.8, "quote_volume": 182.790561, "trades": 2, "taker_buy_volume": 4319.9, "taker_buy_quote": 126.184279}, {"ts": 1768258140000, "open": 0.02918, "high": 0.02919, "low": 0.02917, "close": 0.02918, "volume": 31704.4, "quote_volume": 925.143694, "trades": 9, "taker_buy_volume": 31230.7, "taker_buy_quote": 911.316391}, {"ts": 1768258200000, "open": 0.02918, "high": 0.02918, "low": 0.02918, "close": 0.02918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258260000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 1642.0, "quote_volume": 47.92998, "trades": 1, "taker_buy_volume": 1642.0, "taker_buy_quote": 47.92998}, {"ts": 1768258320000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258380000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258440000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258500000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258560000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258620000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258680000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258740000, "open": 0.02918, "high": 0.02918, "low": 0.02918, "close": 0.02918, "volume": 6793.9, "quote_volume": 198.246002, "trades": 1, "taker_buy_volume": 6793.9, "taker_buy_quote": 198.246002}, {"ts": 1768258800000, "open": 0.02918, "high": 0.02919, "low": 0.02918, "close": 0.02919, "volume": 1583.5, "quote_volume": 46.214479, "trades": 7, "taker_buy_volume": 1583.5, "taker_buy_quote": 46.214479}, {"ts": 1768258860000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258920000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258980000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 10605.7, "quote_volume": 309.580383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259040000, "open": 0.02915, "high": 0.02915, "low": 0.02914, "close": 0.02914, "volume": 4333.1, "quote_volume": 126.300841, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259100000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259160000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 540.3, "quote_volume": 15.728133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259220000, "open": 0.02914, "high": 0.02915, "low": 0.02914, "close": 0.02915, "volume": 24841.0, "quote_volume": 723.944545, "trades": 4, "taker_buy_volume": 24841.0, "taker_buy_quote": 723.944545}, {"ts": 1768259280000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259340000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259400000, "open": 0.02909, "high": 0.02909, "low": 0.02909, "close": 0.02909, "volume": 3297.8, "quote_volume": 95.933002, "trades": 2, "taker_buy_volume": 3297.8, "taker_buy_quote": 95.933002}, {"ts": 1768259460000, "open": 0.02909, "high": 0.0291, "low": 0.02909, "close": 0.0291, "volume": 11899.4, "quote_volume": 346.268744, "trades": 4, "taker_buy_volume": 11899.4, "taker_buy_quote": 346.268744}, {"ts": 1768259520000, "open": 0.0291, "high": 0.0291, "low": 0.0291, "close": 0.0291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259580000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 411.8, "quote_volume": 12.00397, "trades": 1, "taker_buy_volume": 411.8, "taker_buy_quote": 12.00397}, {"ts": 1768259640000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 264.5, "quote_volume": 7.710175, "trades": 1, "taker_buy_volume": 264.5, "taker_buy_quote": 7.710175}, {"ts": 1768259700000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 10101.0, "quote_volume": 294.24213, "trades": 1, "taker_buy_volume": 10101.0, "taker_buy_quote": 294.24213}, {"ts": 1768259760000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259820000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259880000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 5003.5, "quote_volume": 145.90206, "trades": 1, "taker_buy_volume": 5003.5, "taker_buy_quote": 145.90206}, {"ts": 1768259940000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260000000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 10101.0, "quote_volume": 294.34314, "trades": 1, "taker_buy_volume": 10101.0, "taker_buy_quote": 294.34314}, {"ts": 1768260060000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260120000, "open": 0.02917, "high": 0.02917, "low": 0.02913, "close": 0.02913, "volume": 961.2, "quote_volume": 28.0135, "trades": 3, "taker_buy_volume": 343.6, "taker_buy_quote": 10.022812}, {"ts": 1768260180000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260240000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260300000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260360000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260420000, "open": 0.02922, "high": 0.02925, "low": 0.02922, "close": 0.02925, "volume": 101905.4, "quote_volume": 2979.047775, "trades": 13, "taker_buy_volume": 101905.4, "taker_buy_quote": 2979.047775}, {"ts": 1768260480000, "open": 0.02925, "high": 0.02926, "low": 0.02923, "close": 0.02926, "volume": 1540.2, "quote_volume": 45.055322, "trades": 5, "taker_buy_volume": 1267.2, "taker_buy_quote": 37.075532}, {"ts": 1768260540000, "open": 0.02923, "high": 0.02923, "low": 0.02922, "close": 0.02922, "volume": 43056.3, "quote_volume": 1258.532236, "trades": 7, "taker_buy_volume": 23199.1, "taker_buy_quote": 678.109693}, {"ts": 1768260600000, "open": 0.02922, "high": 0.02922, "low": 0.02921, "close": 0.02921, "volume": 945.3, "quote_volume": 27.614943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260660000, "open": 0.02922, "high": 0.02922, "low": 0.02922, "close": 0.02922, "volume": 375.4, "quote_volume": 10.969188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260720000, "open": 0.02922, "high": 0.02922, "low": 0.02922, "close": 0.02922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260780000, "open": 0.02919, "high": 0.02919, "low": 0.02918, "close": 0.02918, "volume": 594.0, "quote_volume": 17.335092, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 17.335092}, {"ts": 1768260840000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 309.3, "quote_volume": 9.028467, "trades": 1, "taker_buy_volume": 309.3, "taker_buy_quote": 9.028467}, {"ts": 1768260900000, "open": 0.02914, "high": 0.02914, "low": 0.02913, "close": 0.02913, "volume": 9160.0, "quote_volume": 266.9158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260960000, "open": 0.02917, "high": 0.02918, "low": 0.02917, "close": 0.02918, "volume": 51519.0, "quote_volume": 1503.013742, "trades": 6, "taker_buy_volume": 51519.0, "taker_buy_quote": 1503.013742}, {"ts": 1768261020000, "open": 0.02918, "high": 0.02918, "low": 0.02918, "close": 0.02918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261080000, "open": 0.02918, "high": 0.02918, "low": 0.02918, "close": 0.02918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261140000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 503.2, "quote_volume": 14.698472, "trades": 1, "taker_buy_volume": 503.2, "taker_buy_quote": 14.698472}, {"ts": 1768261200000, "open": 0.02917, "high": 0.02917, "low": 0.02917, "close": 0.02917, "volume": 1460.7, "quote_volume": 42.608619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261260000, "open": 0.02921, "high": 0.02922, "low": 0.02921, "close": 0.02922, "volume": 754.7, "quote_volume": 22.048554, "trades": 2, "taker_buy_volume": 754.7, "taker_buy_quote": 22.048554}, {"ts": 1768261320000, "open": 0.02922, "high": 0.02922, "low": 0.0292, "close": 0.0292, "volume": 1608.4, "quote_volume": 46.990622, "trades": 5, "taker_buy_volume": 1267.1, "taker_buy_quote": 37.024662}, {"ts": 1768261380000, "open": 0.0292, "high": 0.0292, "low": 0.0292, "close": 0.0292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261440000, "open": 0.02919, "high": 0.02919, "low": 0.02918, "close": 0.02918, "volume": 989.8, "quote_volume": 28.886118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261500000, "open": 0.02918, "high": 0.02918, "low": 0.02915, "close": 0.02915, "volume": 548.9, "quote_volume": 16.008682, "trades": 2, "taker_buy_volume": 274.9, "taker_buy_quote": 8.021582}, {"ts": 1768261560000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 274.0, "quote_volume": 7.9871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261620000, "open": 0.02919, "high": 0.02919, "low": 0.02915, "close": 0.02915, "volume": 754.7, "quote_volume": 22.014625, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 11.03382}, {"ts": 1768261680000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 343.6, "quote_volume": 10.029684, "trades": 1, "taker_buy_volume": 343.6, "taker_buy_quote": 10.029684}, {"ts": 1768261740000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261800000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 274.0, "quote_volume": 7.98984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261860000, "open": 0.02916, "high": 0.02919, "low": 0.02916, "close": 0.02916, "volume": 1530.9, "quote_volume": 44.671275, "trades": 5, "taker_buy_volume": 1007.7, "taker_buy_quote": 29.414763}, {"ts": 1768261920000, "open": 0.02918, "high": 0.02921, "low": 0.02918, "close": 0.02921, "volume": 1440.8, "quote_volume": 42.064192, "trades": 4, "taker_buy_volume": 721.6, "taker_buy_quote": 21.077936}, {"ts": 1768261980000, "open": 0.0292, "high": 0.02921, "low": 0.0292, "close": 0.02921, "volume": 1167.4, "quote_volume": 34.095353, "trades": 3, "taker_buy_volume": 1167.4, "taker_buy_quote": 34.095353}, {"ts": 1768262040000, "open": 0.0292, "high": 0.0292, "low": 0.0292, "close": 0.0292, "volume": 618.6, "quote_volume": 18.06312, "trades": 2, "taker_buy_volume": 618.6, "taker_buy_quote": 18.06312}, {"ts": 1768262100000, "open": 0.0292, "high": 0.0292, "low": 0.0292, "close": 0.0292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262160000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 274.9, "quote_volume": 8.029829, "trades": 1, "taker_buy_volume": 274.9, "taker_buy_quote": 8.029829}, {"ts": 1768262220000, "open": 0.02921, "high": 0.02921, "low": 0.02918, "close": 0.02918, "volume": 2881.1, "quote_volume": 84.079777, "trades": 3, "taker_buy_volume": 309.3, "taker_buy_quote": 9.034653}, {"ts": 1768262280000, "open": 0.02916, "high": 0.0292, "low": 0.02916, "close": 0.02917, "volume": 1260.1, "quote_volume": 36.761342, "trades": 4, "taker_buy_volume": 343.6, "taker_buy_quote": 10.03312}, {"ts": 1768262340000, "open": 0.02917, "high": 0.02917, "low": 0.02917, "close": 0.02917, "volume": 1693.9, "quote_volume": 49.411063, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262400000, "open": 0.02916, "high": 0.02917, "low": 0.02916, "close": 0.02917, "volume": 979.1, "quote_volume": 28.557265, "trades": 5, "taker_buy_volume": 332.7, "taker_buy_quote": 9.704859}, {"ts": 1768262460000, "open": 0.02918, "high": 0.02924, "low": 0.02918, "close": 0.02924, "volume": 3230.5, "quote_volume": 94.313525, "trades": 5, "taker_buy_volume": 899.6, "taker_buy_quote": 26.297863}, {"ts": 1768262520000, "open": 0.02921, "high": 0.02925, "low": 0.02921, "close": 0.02924, "volume": 957.7, "quote_volume": 27.995991, "trades": 3, "taker_buy_volume": 616.4, "taker_buy_quote": 18.026618}, {"ts": 1768262580000, "open": 0.02921, "high": 0.02925, "low": 0.02921, "close": 0.02925, "volume": 991.1, "quote_volume": 28.968171, "trades": 3, "taker_buy_volume": 376.7, "taker_buy_quote": 11.018475}, {"ts": 1768262640000, "open": 0.02921, "high": 0.02923, "low": 0.02921, "close": 0.02923, "volume": 989.8, "quote_volume": 28.918202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262700000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 554.0, "quote_volume": 16.21558, "trades": 3, "taker_buy_volume": 554.0, "taker_buy_quote": 16.21558}, {"ts": 1768262760000, "open": 0.02927, "high": 0.02927, "low": 0.02926, "close": 0.02927, "volume": 23467.4, "quote_volume": 686.858325, "trades": 4, "taker_buy_volume": 18420.1, "taker_buy_quote": 539.156327}, {"ts": 1768262820000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262880000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262940000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 2000.0, "quote_volume": 58.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263000000, "open": 0.02923, "high": 0.02931, "low": 0.02923, "close": 0.02931, "volume": 1457.5, "quote_volume": 42.684605, "trades": 2, "taker_buy_volume": 1023.5, "taker_buy_quote": 29.998785}, {"ts": 1768263060000, "open": 0.02931, "high": 0.02934, "low": 0.02929, "close": 0.02929, "volume": 42290.8, "quote_volume": 1239.548946, "trades": 9, "taker_buy_volume": 42018.7, "taker_buy_quote": 1231.579137}, {"ts": 1768263120000, "open": 0.02927, "high": 0.02929, "low": 0.02927, "close": 0.02929, "volume": 1990.4, "quote_volume": 58.270652, "trades": 3, "taker_buy_volume": 582.2, "taker_buy_quote": 17.052638}, {"ts": 1768263180000, "open": 0.02923, "high": 0.02925, "low": 0.02923, "close": 0.02925, "volume": 2495.8, "quote_volume": 72.96069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263240000, "open": 0.02925, "high": 0.02925, "low": 0.02925, "close": 0.02925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263300000, "open": 0.02928, "high": 0.02929, "low": 0.02928, "close": 0.02929, "volume": 33430.7, "quote_volume": 978.867459, "trades": 12, "taker_buy_volume": 12243.0, "taker_buy_quote": 358.491603}, {"ts": 1768263360000, "open": 0.0293, "high": 0.02935, "low": 0.02927, "close": 0.02931, "volume": 227009.6, "quote_volume": 6657.923512, "trades": 22, "taker_buy_volume": 224960.6, "taker_buy_quote": 6597.949282}, {"ts": 1768263420000, "open": 0.02928, "high": 0.02932, "low": 0.02928, "close": 0.02932, "volume": 1361.7, "quote_volume": 39.903906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263480000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263540000, "open": 0.02931, "high": 0.02931, "low": 0.02928, "close": 0.02928, "volume": 683.6, "quote_volume": 20.025054, "trades": 2, "taker_buy_volume": 308.2, "taker_buy_quote": 9.033342}, {"ts": 1768263600000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263660000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 1050.6, "quote_volume": 30.793086, "trades": 3, "taker_buy_volume": 1050.6, "taker_buy_quote": 30.793086}, {"ts": 1768263720000, "open": 0.0293, "high": 0.02931, "low": 0.02928, "close": 0.02931, "volume": 1779.8, "quote_volume": 52.152955, "trades": 5, "taker_buy_volume": 1472.6, "taker_buy_quote": 43.158139}, {"ts": 1768263780000, "open": 0.02931, "high": 0.02931, "low": 0.02929, "close": 0.02931, "volume": 5359.1, "quote_volume": 157.019492, "trades": 5, "taker_buy_volume": 4446.0, "taker_buy_quote": 130.274793}, {"ts": 1768263840000, "open": 0.02927, "high": 0.02928, "low": 0.02925, "close": 0.02927, "volume": 5077.8, "quote_volume": 148.657847, "trades": 7, "taker_buy_volume": 3746.7, "taker_buy_quote": 109.703376}, {"ts": 1768263900000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 308.2, "quote_volume": 9.027178, "trades": 1, "taker_buy_volume": 308.2, "taker_buy_quote": 9.027178}, {"ts": 1768263960000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 5422.7, "quote_volume": 158.830883, "trades": 4, "taker_buy_volume": 5422.7, "taker_buy_quote": 158.830883}, {"ts": 1768264020000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264080000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264140000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264200000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264260000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264320000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264380000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264440000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264500000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264560000, "open": 0.02932, "high": 0.02932, "low": 0.02931, "close": 0.02931, "volume": 13593.8, "quote_volume": 398.519544, "trades": 10, "taker_buy_volume": 8526.6, "taker_buy_quote": 249.999912}, {"ts": 1768264620000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 3414.1, "quote_volume": 100.101412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264680000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 272.1, "quote_volume": 7.975251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264740000, "open": 0.02929, "high": 0.02929, "low": 0.02926, "close": 0.02926, "volume": 1024.0, "quote_volume": 29.983744, "trades": 3, "taker_buy_volume": 376.7, "taker_buy_quote": 11.033543}, {"ts": 1768264800000, "open": 0.02928, "high": 0.02928, "low": 0.02924, "close": 0.02927, "volume": 1675.8, "quote_volume": 49.037026, "trades": 5, "taker_buy_volume": 993.2, "taker_buy_quote": 29.074389}, {"ts": 1768264860000, "open": 0.02927, "high": 0.02927, "low": 0.02924, "close": 0.02926, "volume": 958.9, "quote_volume": 28.054332, "trades": 3, "taker_buy_volume": 958.9, "taker_buy_quote": 28.054332}, {"ts": 1768264920000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264980000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265040000, "open": 0.02922, "high": 0.02924, "low": 0.02922, "close": 0.02924, "volume": 11380.2, "quote_volume": 332.752544, "trades": 7, "taker_buy_volume": 10609.0, "taker_buy_quote": 310.20716}, {"ts": 1768265100000, "open": 0.02923, "high": 0.02924, "low": 0.02923, "close": 0.02924, "volume": 871.6, "quote_volume": 25.483353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265160000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 307.2, "quote_volume": 8.988672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265220000, "open": 0.02925, "high": 0.02925, "low": 0.02925, "close": 0.02925, "volume": 797.6, "quote_volume": 23.3298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265280000, "open": 0.02925, "high": 0.02925, "low": 0.02925, "close": 0.02925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265340000, "open": 0.02925, "high": 0.02925, "low": 0.02925, "close": 0.02925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265400000, "open": 0.02925, "high": 0.02925, "low": 0.02925, "close": 0.02925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265460000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 2230.0, "quote_volume": 65.3836, "trades": 5, "taker_buy_volume": 2230.0, "taker_buy_quote": 65.3836}, {"ts": 1768265520000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265580000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265640000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265700000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265760000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265820000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 5485.9, "quote_volume": 160.956306, "trades": 2, "taker_buy_volume": 5485.9, "taker_buy_quote": 160.956306}, {"ts": 1768265880000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265940000, "open": 0.02936, "high": 0.02937, "low": 0.02936, "close": 0.02937, "volume": 6705.6, "quote_volume": 196.90167, "trades": 3, "taker_buy_volume": 6705.6, "taker_buy_quote": 196.90167}, {"ts": 1768266000000, "open": 0.02937, "high": 0.02937, "low": 0.02937, "close": 0.02937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266060000, "open": 0.02937, "high": 0.02937, "low": 0.02937, "close": 0.02937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266120000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 1380.2, "quote_volume": 40.50887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266180000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 525.7, "quote_volume": 15.434552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266240000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266300000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 3000.0, "quote_volume": 88.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266360000, "open": 0.02938, "high": 0.02939, "low": 0.02938, "close": 0.02939, "volume": 4148.9, "quote_volume": 121.902137, "trades": 9, "taker_buy_volume": 4148.9, "taker_buy_quote": 121.902137}, {"ts": 1768266420000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 721.3, "quote_volume": 21.213433, "trades": 1, "taker_buy_volume": 721.3, "taker_buy_quote": 21.213433}, {"ts": 1768266480000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 1800.0, "quote_volume": 52.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266540000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266600000, "open": 0.02944, "high": 0.02944, "low": 0.02943, "close": 0.02943, "volume": 26366.0, "quote_volume": 776.035088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266660000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 206.8, "quote_volume": 6.086124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266720000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266780000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 358.6, "quote_volume": 10.546426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266840000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266900000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266960000, "open": 0.02944, "high": 0.02945, "low": 0.02944, "close": 0.02945, "volume": 7779.3, "quote_volume": 229.094514, "trades": 2, "taker_buy_volume": 587.1, "taker_buy_quote": 17.284224}, {"ts": 1768267020000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267080000, "open": 0.02944, "high": 0.02944, "low": 0.02941, "close": 0.02941, "volume": 752.5, "quote_volume": 22.144447, "trades": 2, "taker_buy_volume": 447.4, "taker_buy_quote": 13.171456}, {"ts": 1768267140000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 255.0, "quote_volume": 7.49955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267200000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267260000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267320000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267380000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267440000, "open": 0.02947, "high": 0.02947, "low": 0.02944, "close": 0.02944, "volume": 654.1, "quote_volume": 19.265887, "trades": 2, "taker_buy_volume": 306.1, "taker_buy_quote": 9.020767}, {"ts": 1768267500000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267560000, "open": 0.02946, "high": 0.02946, "low": 0.0294, "close": 0.0294, "volume": 917.3, "quote_volume": 27.005352, "trades": 3, "taker_buy_volume": 612.2, "taker_buy_quote": 18.035412}, {"ts": 1768267620000, "open": 0.02943, "high": 0.02943, "low": 0.02939, "close": 0.02942, "volume": 917.3, "quote_volume": 26.980534, "trades": 3, "taker_buy_volume": 612.2, "taker_buy_quote": 18.013645}, {"ts": 1768267680000, "open": 0.02943, "high": 0.02945, "low": 0.02941, "close": 0.02942, "volume": 2037.5, "quote_volume": 59.965027, "trades": 6, "taker_buy_volume": 1088.3, "taker_buy_quote": 32.042953}, {"ts": 1768267740000, "open": 0.02943, "high": 0.02943, "low": 0.02942, "close": 0.02942, "volume": 610.2, "quote_volume": 17.954796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267800000, "open": 0.02945, "high": 0.02945, "low": 0.02942, "close": 0.02942, "volume": 658.7, "quote_volume": 19.387528, "trades": 2, "taker_buy_volume": 285.8, "taker_buy_quote": 8.41681}, {"ts": 1768267860000, "open": 0.0294, "high": 0.0294, "low": 0.02938, "close": 0.0294, "volume": 1773.7, "quote_volume": 52.128074, "trades": 4, "taker_buy_volume": 716.7, "taker_buy_quote": 21.064154}, {"ts": 1768267920000, "open": 0.02937, "high": 0.02941, "low": 0.02937, "close": 0.02939, "volume": 2351.5, "quote_volume": 69.122322, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267980000, "open": 0.02938, "high": 0.02938, "low": 0.02937, "close": 0.02937, "volume": 2131.3, "quote_volume": 62.608786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268040000, "open": 0.02936, "high": 0.02936, "low": 0.02934, "close": 0.02934, "volume": 1456.4, "quote_volume": 42.741804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268100000, "open": 0.02934, "high": 0.02936, "low": 0.02933, "close": 0.02936, "volume": 2484.3, "quote_volume": 72.901657, "trades": 5, "taker_buy_volume": 1126.2, "taker_buy_quote": 33.057724}, {"ts": 1768268160000, "open": 0.0293, "high": 0.02933, "low": 0.02929, "close": 0.0293, "volume": 2688.8, "quote_volume": 78.793099, "trades": 5, "taker_buy_volume": 341.3, "taker_buy_quote": 10.010329}, {"ts": 1768268220000, "open": 0.02931, "high": 0.02931, "low": 0.02929, "close": 0.02929, "volume": 1583.3, "quote_volume": 46.395199, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268280000, "open": 0.0293, "high": 0.02933, "low": 0.0293, "close": 0.02933, "volume": 1826.0, "quote_volume": 53.520501, "trades": 3, "taker_buy_volume": 306.1, "taker_buy_quote": 8.977913}, {"ts": 1768268340000, "open": 0.02933, "high": 0.02933, "low": 0.02929, "close": 0.02929, "volume": 2292.9, "quote_volume": 67.186733, "trades": 5, "taker_buy_volume": 375.4, "taker_buy_quote": 11.010482}, {"ts": 1768268400000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 1693.2, "quote_volume": 49.593828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268460000, "open": 0.02929, "high": 0.02929, "low": 0.02925, "close": 0.02925, "volume": 15964.7, "quote_volume": 467.469615, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268520000, "open": 0.02924, "high": 0.02925, "low": 0.02924, "close": 0.02925, "volume": 1089.0, "quote_volume": 31.846073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268580000, "open": 0.02927, "high": 0.0293, "low": 0.02927, "close": 0.0293, "volume": 701.6, "quote_volume": 20.548291, "trades": 2, "taker_buy_volume": 415.3, "taker_buy_quote": 12.16829}, {"ts": 1768268640000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268700000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268760000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268820000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268880000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268940000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269000000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 10000.0, "quote_volume": 293.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269060000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269120000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269180000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269240000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269300000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269360000, "open": 0.02936, "high": 0.02938, "low": 0.02936, "close": 0.02938, "volume": 3615.2, "quote_volume": 106.21034, "trades": 2, "taker_buy_volume": 3403.4, "taker_buy_quote": 99.991892}, {"ts": 1768269420000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269480000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269540000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 6944.5, "quote_volume": 204.1683, "trades": 3, "taker_buy_volume": 6944.5, "taker_buy_quote": 204.1683}, {"ts": 1768269600000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269660000, "open": 0.0294, "high": 0.02945, "low": 0.0294, "close": 0.02945, "volume": 13444.8, "quote_volume": 395.888435, "trades": 4, "taker_buy_volume": 13444.8, "taker_buy_quote": 395.888435}, {"ts": 1768269720000, "open": 0.0295, "high": 0.0295, "low": 0.02948, "close": 0.02948, "volume": 2403.3, "quote_volume": 70.862676, "trades": 5, "taker_buy_volume": 669.6, "taker_buy_quote": 19.7532}, {"ts": 1768269780000, "open": 0.02947, "high": 0.02954, "low": 0.02945, "close": 0.02954, "volume": 50467.6, "quote_volume": 1488.39768, "trades": 14, "taker_buy_volume": 33574.8, "taker_buy_quote": 990.700977}, {"ts": 1768269840000, "open": 0.02957, "high": 0.0296, "low": 0.02956, "close": 0.02956, "volume": 45070.0, "quote_volume": 1332.717884, "trades": 28, "taker_buy_volume": 12622.5, "taker_buy_quote": 373.420053}, {"ts": 1768269900000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 340.1, "quote_volume": 10.06696, "trades": 1, "taker_buy_volume": 340.1, "taker_buy_quote": 10.06696}, {"ts": 1768269960000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 374.1, "quote_volume": 11.07336, "trades": 1, "taker_buy_volume": 374.1, "taker_buy_quote": 11.07336}, {"ts": 1768270020000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270080000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 5858.3, "quote_volume": 173.054182, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270140000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270200000, "open": 0.02956, "high": 0.02956, "low": 0.02952, "close": 0.02952, "volume": 748.2, "quote_volume": 22.101828, "trades": 3, "taker_buy_volume": 374.1, "taker_buy_quote": 11.058396}, {"ts": 1768270260000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 2644.8, "quote_volume": 78.15384, "trades": 1, "taker_buy_volume": 2644.8, "taker_buy_quote": 78.15384}, {"ts": 1768270320000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270380000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 384.5, "quote_volume": 11.369665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270440000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270500000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 574.4, "quote_volume": 17.013728, "trades": 2, "taker_buy_volume": 574.4, "taker_buy_quote": 17.013728}, {"ts": 1768270560000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 304.1, "quote_volume": 9.007442, "trades": 1, "taker_buy_volume": 304.1, "taker_buy_quote": 9.007442}, {"ts": 1768270620000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 639.7, "quote_volume": 18.93512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270680000, "open": 0.02962, "high": 0.02963, "low": 0.02962, "close": 0.02963, "volume": 2631.8, "quote_volume": 77.955256, "trades": 2, "taker_buy_volume": 2631.8, "taker_buy_quote": 77.955256}, {"ts": 1768270740000, "open": 0.02959, "high": 0.02961, "low": 0.02959, "close": 0.02961, "volume": 9388.7, "quote_volume": 277.864089, "trades": 2, "taker_buy_volume": 2622.8, "taker_buy_quote": 77.661108}, {"ts": 1768270800000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270860000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 576.3, "quote_volume": 17.064243, "trades": 2, "taker_buy_volume": 576.3, "taker_buy_quote": 17.064243}, {"ts": 1768270920000, "open": 0.02959, "high": 0.02961, "low": 0.02958, "close": 0.02958, "volume": 1015.8, "quote_volume": 30.060924, "trades": 3, "taker_buy_volume": 678.0, "taker_buy_quote": 20.0688}, {"ts": 1768270980000, "open": 0.02958, "high": 0.02961, "low": 0.02958, "close": 0.02961, "volume": 1185.9, "quote_volume": 35.093139, "trades": 3, "taker_buy_volume": 372.9, "taker_buy_quote": 11.041569}, {"ts": 1768271040000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271100000, "open": 0.02953, "high": 0.02953, "low": 0.02952, "close": 0.02952, "volume": 641.9, "quote_volume": 18.951591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271160000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 502.5, "quote_volume": 14.8539, "trades": 1, "taker_buy_volume": 502.5, "taker_buy_quote": 14.8539}, {"ts": 1768271220000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271280000, "open": 0.02958, "high": 0.02959, "low": 0.02957, "close": 0.02957, "volume": 1280.3, "quote_volume": 37.868247, "trades": 4, "taker_buy_volume": 604.7, "taker_buy_quote": 17.890755}, {"ts": 1768271340000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271400000, "open": 0.02963, "high": 0.02963, "low": 0.0296, "close": 0.0296, "volume": 672.1, "quote_volume": 19.904222, "trades": 2, "taker_buy_volume": 335.4, "taker_buy_quote": 9.937902}, {"ts": 1768271460000, "open": 0.02962, "high": 0.02963, "low": 0.02962, "close": 0.02963, "volume": 6837.2, "quote_volume": 202.520894, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 8.97789}, {"ts": 1768271520000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 3407.2, "quote_volume": 100.955336, "trades": 2, "taker_buy_volume": 3407.2, "taker_buy_quote": 100.955336}, {"ts": 1768271580000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271640000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 4292.2, "quote_volume": 127.134964, "trades": 11, "taker_buy_volume": 2159.5, "taker_buy_quote": 63.96439}, {"ts": 1768271700000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 15666.8, "quote_volume": 464.52062, "trades": 2, "taker_buy_volume": 15666.8, "taker_buy_quote": 464.52062}, {"ts": 1768271760000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 1647.9, "quote_volume": 48.860235, "trades": 1, "taker_buy_volume": 1647.9, "taker_buy_quote": 48.860235}, {"ts": 1768271820000, "open": 0.02963, "high": 0.02965, "low": 0.02963, "close": 0.02965, "volume": 507.5, "quote_volume": 15.043307, "trades": 2, "taker_buy_volume": 304.1, "taker_buy_quote": 9.016565}, {"ts": 1768271880000, "open": 0.02965, "high": 0.02965, "low": 0.02963, "close": 0.02963, "volume": 1980.0, "quote_volume": 58.673482, "trades": 3, "taker_buy_volume": 304.1, "taker_buy_quote": 9.016565}, {"ts": 1768271940000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 9421.0, "quote_volume": 279.14423, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272000000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 2000.0, "quote_volume": 59.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272060000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272120000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272180000, "open": 0.02963, "high": 0.02963, "low": 0.02959, "close": 0.02959, "volume": 7805.5, "quote_volume": 231.129151, "trades": 5, "taker_buy_volume": 270.3, "taker_buy_quote": 8.008989}, {"ts": 1768272240000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 273.4, "quote_volume": 8.07897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272300000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272360000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 675.7, "quote_volume": 20.014234, "trades": 2, "taker_buy_volume": 675.7, "taker_buy_quote": 20.014234}, {"ts": 1768272420000, "open": 0.0296, "high": 0.02962, "low": 0.0296, "close": 0.02961, "volume": 2096.8, "quote_volume": 62.08626, "trades": 6, "taker_buy_volume": 1726.4, "taker_buy_quote": 51.12242}, {"ts": 1768272480000, "open": 0.02958, "high": 0.02958, "low": 0.02957, "close": 0.02957, "volume": 4254.0, "quote_volume": 125.827576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272540000, "open": 0.02959, "high": 0.02959, "low": 0.02958, "close": 0.02958, "volume": 607.0, "quote_volume": 17.957763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272600000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 371.6, "quote_volume": 11.003076, "trades": 1, "taker_buy_volume": 371.6, "taker_buy_quote": 11.003076}, {"ts": 1768272660000, "open": 0.02958, "high": 0.02961, "low": 0.02958, "close": 0.0296, "volume": 1320.9, "quote_volume": 39.095613, "trades": 4, "taker_buy_volume": 983.1, "taker_buy_quote": 29.103489}, {"ts": 1768272720000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272780000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 370.4, "quote_volume": 10.960136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272840000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 1212.1, "quote_volume": 35.87816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272900000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 284.7, "quote_volume": 8.424273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272960000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 13508.8, "quote_volume": 399.995568, "trades": 5, "taker_buy_volume": 13508.8, "taker_buy_quote": 399.995568}, {"ts": 1768273020000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273080000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273140000, "open": 0.02953, "high": 0.02954, "low": 0.02952, "close": 0.02954, "volume": 73382.4, "quote_volume": 2166.914126, "trades": 10, "taker_buy_volume": 7025.6, "taker_buy_quote": 207.46129}, {"ts": 1768273200000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273260000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273320000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273380000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 382.1, "quote_volume": 11.291055, "trades": 1, "taker_buy_volume": 382.1, "taker_buy_quote": 11.291055}, {"ts": 1768273440000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273500000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273560000, "open": 0.0295, "high": 0.02951, "low": 0.02948, "close": 0.02951, "volume": 4814.9, "quote_volume": 142.034429, "trades": 19, "taker_buy_volume": 678.0, "taker_buy_quote": 20.00778}, {"ts": 1768273620000, "open": 0.02951, "high": 0.02952, "low": 0.02951, "close": 0.02952, "volume": 544.2, "quote_volume": 16.062063, "trades": 2, "taker_buy_volume": 544.2, "taker_buy_quote": 16.062063}, {"ts": 1768273680000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273740000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273800000, "open": 0.02943, "high": 0.02951, "low": 0.02943, "close": 0.02951, "volume": 67661.6, "quote_volume": 1995.232622, "trades": 15, "taker_buy_volume": 67107.8, "taker_buy_quote": 1978.90996}, {"ts": 1768273860000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 7151.7, "quote_volume": 211.189701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273920000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273980000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274040000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 234.4, "quote_volume": 6.917144, "trades": 1, "taker_buy_volume": 234.4, "taker_buy_quote": 6.917144}, {"ts": 1768274100000, "open": 0.02949, "high": 0.02953, "low": 0.02949, "close": 0.02953, "volume": 7696.7, "quote_volume": 227.200827, "trades": 6, "taker_buy_volume": 7426.4, "taker_buy_quote": 219.22968}, {"ts": 1768274160000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 17255.1, "quote_volume": 509.02545, "trades": 5, "taker_buy_volume": 16610.0, "taker_buy_quote": 489.995}, {"ts": 1768274220000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274280000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274340000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274400000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 176.3, "quote_volume": 5.209665, "trades": 1, "taker_buy_volume": 176.3, "taker_buy_quote": 5.209665}, {"ts": 1768274460000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 346.5, "quote_volume": 10.246005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274520000, "open": 0.02961, "high": 0.02962, "low": 0.02961, "close": 0.02962, "volume": 7869.9, "quote_volume": 233.061502, "trades": 3, "taker_buy_volume": 7869.9, "taker_buy_quote": 233.061502}, {"ts": 1768274580000, "open": 0.02965, "high": 0.02965, "low": 0.02962, "close": 0.02962, "volume": 944.8, "quote_volume": 27.996463, "trades": 3, "taker_buy_volume": 608.1, "taker_buy_quote": 18.023409}, {"ts": 1768274640000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 267.9, "quote_volume": 7.937877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274700000, "open": 0.02962, "high": 0.02962, "low": 0.02961, "close": 0.02961, "volume": 55814.0, "quote_volume": 1653.024294, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274760000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 512.2, "quote_volume": 15.176486, "trades": 1, "taker_buy_volume": 512.2, "taker_buy_quote": 15.176486}, {"ts": 1768274820000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274880000, "open": 0.02962, "high": 0.02962, "low": 0.02959, "close": 0.02959, "volume": 979.8, "quote_volume": 29.009196, "trades": 3, "taker_buy_volume": 676.8, "taker_buy_quote": 20.043426}, {"ts": 1768274940000, "open": 0.02959, "high": 0.02961, "low": 0.02958, "close": 0.02958, "volume": 1013.7, "quote_volume": 29.9998, "trades": 3, "taker_buy_volume": 372.9, "taker_buy_quote": 11.041569}, {"ts": 1768275000000, "open": 0.02959, "high": 0.02959, "low": 0.02958, "close": 0.02959, "volume": 4085.7, "quote_volume": 120.892473, "trades": 5, "taker_buy_volume": 4085.7, "taker_buy_quote": 120.892473}, {"ts": 1768275060000, "open": 0.02958, "high": 0.02959, "low": 0.02958, "close": 0.02959, "volume": 1188.6, "quote_volume": 35.165198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275120000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275180000, "open": 0.02958, "high": 0.0296, "low": 0.02958, "close": 0.0296, "volume": 4860.0, "quote_volume": 143.781066, "trades": 6, "taker_buy_volume": 4637.3, "taker_buy_quote": 137.189146}, {"ts": 1768275240000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 269.4, "quote_volume": 7.971546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275300000, "open": 0.02962, "high": 0.02962, "low": 0.02958, "close": 0.0296, "volume": 1479.2, "quote_volume": 43.79229, "trades": 5, "taker_buy_volume": 872.1, "taker_buy_quote": 25.828212}, {"ts": 1768275360000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275420000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275480000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275540000, "open": 0.02953, "high": 0.02954, "low": 0.02953, "close": 0.02954, "volume": 1900.1, "quote_volume": 56.123493, "trades": 3, "taker_buy_volume": 1354.0, "taker_buy_quote": 39.99716}, {"ts": 1768275600000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275660000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275720000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275780000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275840000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275900000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275960000, "open": 0.02961, "high": 0.02962, "low": 0.0296, "close": 0.02962, "volume": 87038.2, "quote_volume": 2577.131835, "trades": 12, "taker_buy_volume": 24542.3, "taker_buy_quote": 726.942926}, {"ts": 1768276020000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 492566.3, "quote_volume": 14604.590795, "trades": 3, "taker_buy_volume": 492566.3, "taker_buy_quote": 14604.590795}, {"ts": 1768276080000, "open": 0.0297, "high": 0.02972, "low": 0.02969, "close": 0.02969, "volume": 7477.8, "quote_volume": 222.094377, "trades": 3, "taker_buy_volume": 7108.7, "taker_buy_quote": 211.135798}, {"ts": 1768276140000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 170.0, "quote_volume": 5.0439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276200000, "open": 0.02969, "high": 0.02969, "low": 0.02964, "close": 0.02964, "volume": 73722.5, "quote_volume": 2186.759461, "trades": 10, "taker_buy_volume": 2829.5, "taker_buy_quote": 84.007855}, {"ts": 1768276260000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276320000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276380000, "open": 0.02962, "high": 0.02965, "low": 0.02962, "close": 0.02965, "volume": 1189.5, "quote_volume": 35.246973, "trades": 2, "taker_buy_volume": 466.1, "taker_buy_quote": 13.819865}, {"ts": 1768276440000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276500000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276560000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276620000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276680000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276740000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 620.1, "quote_volume": 18.385965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276800000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276860000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276920000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276980000, "open": 0.02972, "high": 0.02972, "low": 0.02971, "close": 0.02971, "volume": 1595.5, "quote_volume": 47.412516, "trades": 3, "taker_buy_volume": 1595.5, "taker_buy_quote": 47.412516}, {"ts": 1768277040000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277100000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 882.0, "quote_volume": 26.21304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277160000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277220000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277280000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277340000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 269.4, "quote_volume": 8.009262, "trades": 1, "taker_buy_volume": 269.4, "taker_buy_quote": 8.009262}, {"ts": 1768277400000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 3362.9, "quote_volume": 100.012646, "trades": 1, "taker_buy_volume": 3362.9, "taker_buy_quote": 100.012646}, {"ts": 1768277460000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 1725.8, "quote_volume": 51.359808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277520000, "open": 0.0298, "high": 0.0298, "low": 0.02978, "close": 0.02978, "volume": 11446.8, "quote_volume": 341.10162, "trades": 2, "taker_buy_volume": 10795.8, "taker_buy_quote": 321.71484}, {"ts": 1768277580000, "open": 0.0298, "high": 0.02981, "low": 0.0298, "close": 0.02981, "volume": 11977.9, "quote_volume": 356.997535, "trades": 2, "taker_buy_volume": 11977.9, "taker_buy_quote": 356.997535}, {"ts": 1768277640000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 1800.0, "quote_volume": 53.676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277700000, "open": 0.02982, "high": 0.02982, "low": 0.02979, "close": 0.02979, "volume": 1111.8, "quote_volume": 33.141735, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277760000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277820000, "open": 0.02981, "high": 0.02981, "low": 0.0298, "close": 0.0298, "volume": 4877.8, "quote_volume": 145.385301, "trades": 2, "taker_buy_volume": 2191.7, "taker_buy_quote": 65.31266}, {"ts": 1768277880000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277940000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278000000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278060000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278120000, "open": 0.02985, "high": 0.02985, "low": 0.02982, "close": 0.02984, "volume": 1509.1, "quote_volume": 45.031229, "trades": 6, "taker_buy_volume": 1208.1, "taker_buy_quote": 36.055409}, {"ts": 1768278180000, "open": 0.02981, "high": 0.02981, "low": 0.02979, "close": 0.02979, "volume": 9736.6, "quote_volume": 290.241358, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278240000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278300000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 209.7, "quote_volume": 6.244866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278360000, "open": 0.02981, "high": 0.02981, "low": 0.02977, "close": 0.0298, "volume": 1273.0, "quote_volume": 37.931339, "trades": 4, "taker_buy_volume": 937.4, "taker_buy_quote": 27.940527}, {"ts": 1768278420000, "open": 0.02975, "high": 0.02975, "low": 0.02971, "close": 0.02971, "volume": 47000.0, "quote_volume": 1396.97, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278480000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 470.0, "quote_volume": 13.9778, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 13.9778}, {"ts": 1768278540000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 2127.6, "quote_volume": 63.317376, "trades": 1, "taker_buy_volume": 2127.6, "taker_buy_quote": 63.317376}, {"ts": 1768278600000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278660000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278720000, "open": 0.02973, "high": 0.02973, "low": 0.02969, "close": 0.02971, "volume": 65730.7, "quote_volume": 1952.468822, "trades": 14, "taker_buy_volume": 2166.0, "taker_buy_quote": 64.348786}, {"ts": 1768278780000, "open": 0.0297, "high": 0.02972, "low": 0.02968, "close": 0.02972, "volume": 26548.2, "quote_volume": 788.486286, "trades": 6, "taker_buy_volume": 675.6, "taker_buy_quote": 20.075454}, {"ts": 1768278840000, "open": 0.02968, "high": 0.02971, "low": 0.02968, "close": 0.02971, "volume": 774.0, "quote_volume": 22.981443, "trades": 3, "taker_buy_volume": 304.1, "taker_buy_quote": 9.034811}, {"ts": 1768278900000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 641.9, "quote_volume": 19.070849, "trades": 2, "taker_buy_volume": 641.9, "taker_buy_quote": 19.070849}, {"ts": 1768278960000, "open": 0.02968, "high": 0.02971, "low": 0.02967, "close": 0.02967, "volume": 1313.0, "quote_volume": 38.974245, "trades": 4, "taker_buy_volume": 270.3, "taker_buy_quote": 8.030613}, {"ts": 1768279020000, "open": 0.02968, "high": 0.02971, "low": 0.02968, "close": 0.0297, "volume": 11394.7, "quote_volume": 338.515704, "trades": 5, "taker_buy_volume": 10152.2, "taker_buy_quote": 301.621862}, {"ts": 1768279080000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279140000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279200000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 227.2, "quote_volume": 6.756928, "trades": 1, "taker_buy_volume": 227.2, "taker_buy_quote": 6.756928}, {"ts": 1768279260000, "open": 0.02974, "high": 0.02975, "low": 0.02973, "close": 0.02975, "volume": 2494.6, "quote_volume": 74.175544, "trades": 3, "taker_buy_volume": 370.4, "taker_buy_quote": 11.015696}, {"ts": 1768279320000, "open": 0.02978, "high": 0.0298, "low": 0.02978, "close": 0.0298, "volume": 3183.6, "quote_volume": 94.827768, "trades": 2, "taker_buy_volume": 3183.6, "taker_buy_quote": 94.827768}, {"ts": 1768279380000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279440000, "open": 0.02984, "high": 0.02984, "low": 0.02981, "close": 0.02981, "volume": 2055.5, "quote_volume": 61.284616, "trades": 2, "taker_buy_volume": 338.7, "taker_buy_quote": 10.106808}, {"ts": 1768279500000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 301.0, "quote_volume": 8.96679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279560000, "open": 0.02981, "high": 0.02981, "low": 0.02977, "close": 0.02977, "volume": 1116.6, "quote_volume": 33.263731, "trades": 4, "taker_buy_volume": 538.8, "taker_buy_quote": 16.058934}, {"ts": 1768279620000, "open": 0.02981, "high": 0.02981, "low": 0.0298, "close": 0.0298, "volume": 603.8, "quote_volume": 17.995934, "trades": 2, "taker_buy_volume": 269.4, "taker_buy_quote": 8.030814}, {"ts": 1768279680000, "open": 0.02978, "high": 0.0298, "low": 0.02978, "close": 0.0298, "volume": 539.6, "quote_volume": 16.076022, "trades": 2, "taker_buy_volume": 336.7, "taker_buy_quote": 10.03366}, {"ts": 1768279740000, "open": 0.0298, "high": 0.0298, "low": 0.02977, "close": 0.0298, "volume": 838.9, "quote_volume": 24.991165, "trades": 3, "taker_buy_volume": 269.4, "taker_buy_quote": 8.02812}, {"ts": 1768279800000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 302.0, "quote_volume": 9.00866, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 9.00866}, {"ts": 1768279860000, "open": 0.02983, "high": 0.02983, "low": 0.02979, "close": 0.02979, "volume": 1643.3, "quote_volume": 49.007599, "trades": 5, "taker_buy_volume": 1342.3, "taker_buy_quote": 40.040809}, {"ts": 1768279920000, "open": 0.02979, "high": 0.02979, "low": 0.02978, "close": 0.02978, "volume": 903.1, "quote_volume": 26.896994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279980000, "open": 0.0298, "high": 0.0298, "low": 0.02979, "close": 0.02979, "volume": 635.5, "quote_volume": 18.934221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280040000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 389.7, "quote_volume": 11.620854, "trades": 1, "taker_buy_volume": 389.7, "taker_buy_quote": 11.620854}, {"ts": 1768280100000, "open": 0.02982, "high": 0.02986, "low": 0.02982, "close": 0.02986, "volume": 24609.1, "quote_volume": 734.320116, "trades": 7, "taker_buy_volume": 23653.9, "taker_buy_quote": 705.797844}, {"ts": 1768280160000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280220000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280280000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280340000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280400000, "open": 0.0299, "high": 0.0299, "low": 0.02986, "close": 0.02986, "volume": 7333.0, "quote_volume": 219.055779, "trades": 6, "taker_buy_volume": 707.8, "taker_buy_quote": 21.16322}, {"ts": 1768280460000, "open": 0.0299, "high": 0.02997, "low": 0.0299, "close": 0.02997, "volume": 1999.1, "quote_volume": 59.810319, "trades": 4, "taker_buy_volume": 979.1, "taker_buy_quote": 29.312319}, {"ts": 1768280520000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 6981.0, "quote_volume": 208.94133, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.874}, {"ts": 1768280580000, "open": 0.02993, "high": 0.02994, "low": 0.02993, "close": 0.02994, "volume": 32295.0, "quote_volume": 966.886297, "trades": 5, "taker_buy_volume": 32295.0, "taker_buy_quote": 966.886297}, {"ts": 1768280640000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280700000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280760000, "open": 0.02989, "high": 0.02989, "low": 0.02986, "close": 0.02986, "volume": 2515.7, "quote_volume": 75.186245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280820000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280880000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280940000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 300.0, "quote_volume": 8.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281000000, "open": 0.02994, "high": 0.02994, "low": 0.02993, "close": 0.02993, "volume": 943.9, "quote_volume": 28.257366, "trades": 4, "taker_buy_volume": 643.9, "taker_buy_quote": 19.278366}, {"ts": 1768281060000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281120000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 200.4, "quote_volume": 6.00198, "trades": 1, "taker_buy_volume": 200.4, "taker_buy_quote": 6.00198}, {"ts": 1768281180000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 425.1, "quote_volume": 12.740247, "trades": 1, "taker_buy_volume": 425.1, "taker_buy_quote": 12.740247}, {"ts": 1768281240000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 200.2, "quote_volume": 5.999994, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 5.999994}, {"ts": 1768281300000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281360000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 785.0, "quote_volume": 23.51075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281420000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281480000, "open": 0.03, "high": 0.03004, "low": 0.03, "close": 0.03001, "volume": 12394.4, "quote_volume": 371.911439, "trades": 13, "taker_buy_volume": 8500.9, "taker_buy_quote": 255.067504}, {"ts": 1768281540000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 249.4, "quote_volume": 7.484494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281600000, "open": 0.03004, "high": 0.03012, "low": 0.03004, "close": 0.03012, "volume": 37098.3, "quote_volume": 1114.630944, "trades": 21, "taker_buy_volume": 37098.3, "taker_buy_quote": 1114.630944}, {"ts": 1768281660000, "open": 0.03014, "high": 0.03014, "low": 0.03008, "close": 0.03008, "volume": 7434.4, "quote_volume": 224.046804, "trades": 3, "taker_buy_volume": 6802.2, "taker_buy_quote": 205.018308}, {"ts": 1768281720000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281780000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 383.3, "quote_volume": 11.502833, "trades": 1, "taker_buy_volume": 383.3, "taker_buy_quote": 11.502833}, {"ts": 1768281840000, "open": 0.02998, "high": 0.03003, "low": 0.02998, "close": 0.03003, "volume": 27237.7, "quote_volume": 817.901112, "trades": 6, "taker_buy_volume": 26826.2, "taker_buy_quote": 805.564342}, {"ts": 1768281900000, "open": 0.03008, "high": 0.03008, "low": 0.03004, "close": 0.03004, "volume": 2497.3, "quote_volume": 75.097984, "trades": 2, "taker_buy_volume": 1977.3, "taker_buy_quote": 59.477184}, {"ts": 1768281960000, "open": 0.03005, "high": 0.03006, "low": 0.03005, "close": 0.03006, "volume": 2500.0, "quote_volume": 75.145, "trades": 6, "taker_buy_volume": 876.3, "taker_buy_quote": 26.341578}, {"ts": 1768282020000, "open": 0.03005, "high": 0.03008, "low": 0.03005, "close": 0.03008, "volume": 899.9, "quote_volume": 27.055459, "trades": 2, "taker_buy_volume": 448.8, "taker_buy_quote": 13.499904}, {"ts": 1768282080000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282140000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282200000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282260000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282320000, "open": 0.03003, "high": 0.03003, "low": 0.03, "close": 0.03, "volume": 5980.8, "quote_volume": 179.441001, "trades": 4, "taker_buy_volume": 3980.8, "taker_buy_quote": 119.441001}, {"ts": 1768282380000, "open": 0.03002, "high": 0.03002, "low": 0.02997, "close": 0.02997, "volume": 5446.0, "quote_volume": 163.322115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282440000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 500.0, "quote_volume": 14.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282500000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 2531.3, "quote_volume": 75.787122, "trades": 1, "taker_buy_volume": 2531.3, "taker_buy_quote": 75.787122}, {"ts": 1768282560000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282620000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282680000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282740000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282800000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282860000, "open": 0.02996, "high": 0.02996, "low": 0.02995, "close": 0.02995, "volume": 635.4, "quote_volume": 19.03324, "trades": 2, "taker_buy_volume": 635.4, "taker_buy_quote": 19.03324}, {"ts": 1768282920000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 301.0, "quote_volume": 9.01495, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 9.01495}, {"ts": 1768282980000, "open": 0.02992, "high": 0.02992, "low": 0.02991, "close": 0.02991, "volume": 2825.8, "quote_volume": 84.544345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283040000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 649.3, "quote_volume": 19.427056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283100000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283160000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283220000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283280000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283340000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283400000, "open": 0.02995, "high": 0.02995, "low": 0.02992, "close": 0.02992, "volume": 61765.5, "quote_volume": 1848.97798, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283460000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 1878.8, "quote_volume": 56.17612, "trades": 1, "taker_buy_volume": 1878.8, "taker_buy_quote": 56.17612}, {"ts": 1768283520000, "open": 0.02989, "high": 0.02992, "low": 0.02989, "close": 0.02992, "volume": 3052.1, "quote_volume": 91.307399, "trades": 3, "taker_buy_volume": 2581.1, "taker_buy_quote": 77.226512}, {"ts": 1768283580000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 686.8, "quote_volume": 20.555924, "trades": 2, "taker_buy_volume": 518.9, "taker_buy_quote": 15.530677}, {"ts": 1768283640000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 302.0, "quote_volume": 9.03282, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 9.03282}, {"ts": 1768283700000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 300.0, "quote_volume": 8.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283760000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 2831.8, "quote_volume": 84.67082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283820000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283880000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 704.7, "quote_volume": 21.07053, "trades": 2, "taker_buy_volume": 704.7, "taker_buy_quote": 21.07053}, {"ts": 1768283940000, "open": 0.02991, "high": 0.02991, "low": 0.02989, "close": 0.02989, "volume": 635.8, "quote_volume": 19.011444, "trades": 2, "taker_buy_volume": 369.1, "taker_buy_quote": 11.039781}, {"ts": 1768284000000, "open": 0.02994, "high": 0.02994, "low": 0.0299, "close": 0.02991, "volume": 4484.8, "quote_volume": 134.139155, "trades": 9, "taker_buy_volume": 3435.6, "taker_buy_quote": 102.768075}, {"ts": 1768284060000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 8535.4, "quote_volume": 255.123106, "trades": 4, "taker_buy_volume": 5247.2, "taker_buy_quote": 156.838808}, {"ts": 1768284120000, "open": 0.02994, "high": 0.02995, "low": 0.02992, "close": 0.02995, "volume": 801.0, "quote_volume": 23.979273, "trades": 3, "taker_buy_volume": 267.6, "taker_buy_quote": 8.011944}, {"ts": 1768284180000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284240000, "open": 0.02996, "high": 0.02997, "low": 0.02996, "close": 0.02997, "volume": 2037.0, "quote_volume": 61.04652, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.946}, {"ts": 1768284300000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 1713.2, "quote_volume": 51.293208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284360000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 1040.2, "quote_volume": 31.10198, "trades": 3, "taker_buy_volume": 1040.2, "taker_buy_quote": 31.10198}, {"ts": 1768284420000, "open": 0.02987, "high": 0.02993, "low": 0.02987, "close": 0.02992, "volume": 2852.2, "quote_volume": 85.343623, "trades": 4, "taker_buy_volume": 1917.9, "taker_buy_quote": 57.402747}, {"ts": 1768284480000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 230.8, "quote_volume": 6.907844, "trades": 1, "taker_buy_volume": 230.8, "taker_buy_quote": 6.907844}, {"ts": 1768284540000, "open": 0.02995, "high": 0.02995, "low": 0.02989, "close": 0.02989, "volume": 1469.7, "quote_volume": 43.983504, "trades": 5, "taker_buy_volume": 903.0, "taker_buy_quote": 27.042174}, {"ts": 1768284600000, "open": 0.0299, "high": 0.02993, "low": 0.0299, "close": 0.0299, "volume": 867.6, "quote_volume": 25.949268, "trades": 3, "taker_buy_volume": 267.6, "taker_buy_quote": 8.009268}, {"ts": 1768284660000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 333.3, "quote_volume": 9.96567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284720000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284780000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 334.1, "quote_volume": 9.999613, "trades": 1, "taker_buy_volume": 334.1, "taker_buy_quote": 9.999613}, {"ts": 1768284840000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284900000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 329.4, "quote_volume": 9.862236, "trades": 1, "taker_buy_volume": 329.4, "taker_buy_quote": 9.862236}, {"ts": 1768284960000, "open": 0.02995, "high": 0.02995, "low": 0.02992, "close": 0.02992, "volume": 1001.2, "quote_volume": 29.966941, "trades": 3, "taker_buy_volume": 367.9, "taker_buy_quote": 11.018605}, {"ts": 1768285020000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285080000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285140000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285200000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285260000, "open": 0.0299, "high": 0.02993, "low": 0.0299, "close": 0.02993, "volume": 1040.4, "quote_volume": 31.132983, "trades": 2, "taker_buy_volume": 834.1, "taker_buy_quote": 24.964613}, {"ts": 1768285320000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 1408.3, "quote_volume": 42.164502, "trades": 1, "taker_buy_volume": 1408.3, "taker_buy_quote": 42.164502}, {"ts": 1768285380000, "open": 0.02994, "high": 0.02998, "low": 0.02994, "close": 0.02998, "volume": 2291.5, "quote_volume": 68.625466, "trades": 2, "taker_buy_volume": 2291.5, "taker_buy_quote": 68.625466}, {"ts": 1768285440000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285500000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285560000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 531.1, "quote_volume": 15.890512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285620000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285680000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285740000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 3746.7, "quote_volume": 112.063797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285800000, "open": 0.02986, "high": 0.0299, "low": 0.02986, "close": 0.0299, "volume": 2989.9, "quote_volume": 89.359801, "trades": 4, "taker_buy_volume": 2312.9, "taker_buy_quote": 69.132581}, {"ts": 1768285860000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285920000, "open": 0.0299, "high": 0.0299, "low": 0.02989, "close": 0.02989, "volume": 1002.9, "quote_volume": 29.981005, "trades": 3, "taker_buy_volume": 1002.9, "taker_buy_quote": 29.981005}, {"ts": 1768285980000, "open": 0.02989, "high": 0.02989, "low": 0.02986, "close": 0.02986, "volume": 1957.0, "quote_volume": 58.4425, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 6.45624}, {"ts": 1768286040000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286100000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 10418.9, "quote_volume": 311.420921, "trades": 2, "taker_buy_volume": 10152.2, "taker_buy_quote": 303.449258}, {"ts": 1768286160000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 840.8, "quote_volume": 25.131512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286220000, "open": 0.02991, "high": 0.02991, "low": 0.0299, "close": 0.0299, "volume": 1005.8, "quote_volume": 30.080802, "trades": 3, "taker_buy_volume": 738.2, "taker_buy_quote": 22.079562}, {"ts": 1768286280000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 366.7, "quote_volume": 10.960663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286340000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286400000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286460000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286520000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286580000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286640000, "open": 0.0299, "high": 0.02991, "low": 0.0299, "close": 0.02991, "volume": 567.3, "quote_volume": 16.965626, "trades": 2, "taker_buy_volume": 567.3, "taker_buy_quote": 16.965626}, {"ts": 1768286700000, "open": 0.02992, "high": 0.02992, "low": 0.0299, "close": 0.02992, "volume": 1201.8, "quote_volume": 35.947857, "trades": 4, "taker_buy_volume": 268.5, "taker_buy_quote": 8.03352}, {"ts": 1768286760000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286820000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286880000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286940000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287000000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287060000, "open": 0.02996, "high": 0.02999, "low": 0.02996, "close": 0.02996, "volume": 10845.2, "quote_volume": 325.123282, "trades": 6, "taker_buy_volume": 8037.2, "taker_buy_quote": 240.995602}, {"ts": 1768287120000, "open": 0.03001, "high": 0.03002, "low": 0.03001, "close": 0.03002, "volume": 37280.6, "quote_volume": 1119.142113, "trades": 4, "taker_buy_volume": 37280.6, "taker_buy_quote": 1119.142113}, {"ts": 1768287180000, "open": 0.03005, "high": 0.03008, "low": 0.03005, "close": 0.03005, "volume": 3228.0, "quote_volume": 97.018401, "trades": 5, "taker_buy_volume": 2742.0, "taker_buy_quote": 82.414101}, {"ts": 1768287240000, "open": 0.03005, "high": 0.03008, "low": 0.03003, "close": 0.03003, "volume": 2642.8, "quote_volume": 79.46138, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.144}, {"ts": 1768287300000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 3746.7, "quote_volume": 112.513401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287360000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 1406.5, "quote_volume": 42.237195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287420000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287480000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287540000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 189.8, "quote_volume": 5.70349, "trades": 1, "taker_buy_volume": 189.8, "taker_buy_quote": 5.70349}, {"ts": 1768287600000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 799.7, "quote_volume": 24.030985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287660000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287720000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287780000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287840000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287900000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287960000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 2162.8, "quote_volume": 64.840744, "trades": 1, "taker_buy_volume": 2162.8, "taker_buy_quote": 64.840744}, {"ts": 1768288020000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288080000, "open": 0.02994, "high": 0.02994, "low": 0.02993, "close": 0.02993, "volume": 10201.2, "quote_volume": 305.421428, "trades": 3, "taker_buy_volume": 9951.2, "taker_buy_quote": 297.938928}, {"ts": 1768288140000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288200000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288260000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288320000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 8830.5, "quote_volume": 264.38517, "trades": 2, "taker_buy_volume": 8830.5, "taker_buy_quote": 264.38517}, {"ts": 1768288380000, "open": 0.02995, "high": 0.02997, "low": 0.02995, "close": 0.02997, "volume": 1907.4, "quote_volume": 57.136472, "trades": 2, "taker_buy_volume": 1907.4, "taker_buy_quote": 57.136472}, {"ts": 1768288440000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288500000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288560000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 1921.2, "quote_volume": 57.482304, "trades": 2, "taker_buy_volume": 1414.1, "taker_buy_quote": 42.309872}, {"ts": 1768288620000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288680000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288740000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288800000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288860000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288920000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288980000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289040000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 1930.3, "quote_volume": 57.812485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289100000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289160000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 498.9, "quote_volume": 14.932077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289220000, "open": 0.02991, "high": 0.02992, "low": 0.02991, "close": 0.02992, "volume": 23452.7, "quote_volume": 701.520577, "trades": 12, "taker_buy_volume": 23452.7, "taker_buy_quote": 701.520577}, {"ts": 1768289280000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289340000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289400000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 1638.3, "quote_volume": 49.001553, "trades": 5, "taker_buy_volume": 1638.3, "taker_buy_quote": 49.001553}, {"ts": 1768289460000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 786.5, "quote_volume": 23.508485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289520000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 566.7, "quote_volume": 16.938663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289580000, "open": 0.02989, "high": 0.02989, "low": 0.02986, "close": 0.02988, "volume": 4239.2, "quote_volume": 126.668722, "trades": 4, "taker_buy_volume": 402.1, "taker_buy_quote": 12.014748}, {"ts": 1768289640000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289700000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 9951.2, "quote_volume": 297.441368, "trades": 3, "taker_buy_volume": 9951.2, "taker_buy_quote": 297.441368}, {"ts": 1768289760000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289820000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289880000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289940000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290000000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290060000, "open": 0.0299, "high": 0.02991, "low": 0.0299, "close": 0.02991, "volume": 11378.4, "quote_volume": 340.223498, "trades": 3, "taker_buy_volume": 11378.4, "taker_buy_quote": 340.223498}, {"ts": 1768290120000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290180000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 434.9, "quote_volume": 13.00351, "trades": 2, "taker_buy_volume": 434.9, "taker_buy_quote": 13.00351}, {"ts": 1768290240000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290300000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290360000, "open": 0.02987, "high": 0.02987, "low": 0.02985, "close": 0.02985, "volume": 74886.2, "quote_volume": 2235.398412, "trades": 8, "taker_buy_volume": 63748.6, "taker_buy_quote": 1902.89571}, {"ts": 1768290420000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290480000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290540000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290600000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 3350.0, "quote_volume": 99.9975, "trades": 1, "taker_buy_volume": 3350.0, "taker_buy_quote": 99.9975}, {"ts": 1768290660000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 1427.2, "quote_volume": 42.544832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290720000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290780000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290840000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290900000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290960000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291020000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 5460.2, "quote_volume": 162.823164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291080000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291140000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 6614.8, "quote_volume": 197.45178, "trades": 1, "taker_buy_volume": 6614.8, "taker_buy_quote": 197.45178}, {"ts": 1768291200000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 417.9, "quote_volume": 12.474315, "trades": 1, "taker_buy_volume": 417.9, "taker_buy_quote": 12.474315}, {"ts": 1768291260000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 6723.7, "quote_volume": 200.702445, "trades": 2, "taker_buy_volume": 6723.7, "taker_buy_quote": 200.702445}, {"ts": 1768291320000, "open": 0.02985, "high": 0.02985, "low": 0.02984, "close": 0.02984, "volume": 14410.1, "quote_volume": 430.083881, "trades": 16, "taker_buy_volume": 8649.7, "taker_buy_quote": 258.193545}, {"ts": 1768291380000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291440000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291500000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291560000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291620000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291680000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 257.5, "quote_volume": 7.6838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291740000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291800000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291860000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291920000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291980000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292040000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 170.9, "quote_volume": 5.099656, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 5.099656}, {"ts": 1768292100000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 484.6, "quote_volume": 14.455618, "trades": 2, "taker_buy_volume": 484.6, "taker_buy_quote": 14.455618}, {"ts": 1768292160000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 367.9, "quote_volume": 10.96342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292220000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292280000, "open": 0.02984, "high": 0.02984, "low": 0.02981, "close": 0.02981, "volume": 1156.2, "quote_volume": 34.482948, "trades": 3, "taker_buy_volume": 554.2, "taker_buy_quote": 16.537328}, {"ts": 1768292340000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292400000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292460000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292520000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292580000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292640000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292700000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 6708.8, "quote_volume": 200.190592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292760000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 938.4, "quote_volume": 27.973704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292820000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 500.0, "quote_volume": 14.895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292880000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292940000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293000000, "open": 0.02982, "high": 0.02982, "low": 0.02976, "close": 0.02976, "volume": 1164.0, "quote_volume": 34.67223, "trades": 3, "taker_buy_volume": 401.5, "taker_buy_quote": 11.97273}, {"ts": 1768293060000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 277.5, "quote_volume": 8.2695, "trades": 1, "taker_buy_volume": 277.5, "taker_buy_quote": 8.2695}, {"ts": 1768293120000, "open": 0.02975, "high": 0.02979, "low": 0.02975, "close": 0.02979, "volume": 1088.1, "quote_volume": 32.403759, "trades": 3, "taker_buy_volume": 819.6, "taker_buy_quote": 24.415884}, {"ts": 1768293180000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 730.4, "quote_volume": 21.7294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293240000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293300000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293360000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293420000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 464.8, "quote_volume": 13.864984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293480000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293540000, "open": 0.02988, "high": 0.02988, "low": 0.02984, "close": 0.02984, "volume": 7023.3, "quote_volume": 209.703296, "trades": 2, "taker_buy_volume": 3200.6, "taker_buy_quote": 95.633928}, {"ts": 1768293600000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 2000.0, "quote_volume": 59.76, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 59.76}, {"ts": 1768293660000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293720000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293780000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293840000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293900000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293960000, "open": 0.02995, "high": 0.02997, "low": 0.02994, "close": 0.02997, "volume": 18857.0, "quote_volume": 564.755797, "trades": 9, "taker_buy_volume": 18857.0, "taker_buy_quote": 564.755797}, {"ts": 1768294020000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 600.0, "quote_volume": 17.97, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294080000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 2030.4, "quote_volume": 60.851088, "trades": 11, "taker_buy_volume": 2030.4, "taker_buy_quote": 60.851088}, {"ts": 1768294140000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294200000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294260000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 10410.2, "quote_volume": 312.722408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294320000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294380000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 358.0, "quote_volume": 10.74358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294440000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294500000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294560000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294620000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 390.8, "quote_volume": 11.727908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294680000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294740000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294800000, "open": 0.03, "high": 0.03002, "low": 0.03, "close": 0.03002, "volume": 7064.2, "quote_volume": 212.059374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294860000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294920000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 536.5, "quote_volume": 16.132555, "trades": 1, "taker_buy_volume": 536.5, "taker_buy_quote": 16.132555}, {"ts": 1768294980000, "open": 0.03009, "high": 0.03009, "low": 0.03008, "close": 0.03008, "volume": 3801.1, "quote_volume": 114.370316, "trades": 6, "taker_buy_volume": 3801.1, "taker_buy_quote": 114.370316}, {"ts": 1768295040000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295100000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 300.0, "quote_volume": 9.027, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 9.027}, {"ts": 1768295160000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 265.8, "quote_volume": 7.976658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295220000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 1422.9, "quote_volume": 42.743916, "trades": 1, "taker_buy_volume": 1422.9, "taker_buy_quote": 42.743916}, {"ts": 1768295280000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295340000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295400000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 5661.0, "quote_volume": 169.99983, "trades": 2, "taker_buy_volume": 5661.0, "taker_buy_quote": 169.99983}, {"ts": 1768295460000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295520000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 429.2, "quote_volume": 12.906044, "trades": 1, "taker_buy_volume": 429.2, "taker_buy_quote": 12.906044}, {"ts": 1768295580000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295640000, "open": 0.03005, "high": 0.03005, "low": 0.03001, "close": 0.03001, "volume": 553.1, "quote_volume": 16.607323, "trades": 2, "taker_buy_volume": 219.8, "taker_buy_quote": 6.60499}, {"ts": 1768295700000, "open": 0.03006, "high": 0.03007, "low": 0.03006, "close": 0.03007, "volume": 5682.9, "quote_volume": 170.847336, "trades": 3, "taker_buy_volume": 5682.9, "taker_buy_quote": 170.847336}, {"ts": 1768295760000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295820000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 3410.2, "quote_volume": 102.306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295880000, "open": 0.03, "high": 0.03001, "low": 0.03, "close": 0.03001, "volume": 702.3, "quote_volume": 21.072679, "trades": 3, "taker_buy_volume": 702.3, "taker_buy_quote": 21.072679}, {"ts": 1768295940000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296000000, "open": 0.03002, "high": 0.03002, "low": 0.02999, "close": 0.03, "volume": 2086.9, "quote_volume": 62.632128, "trades": 3, "taker_buy_volume": 1422.5, "taker_buy_quote": 42.70345}, {"ts": 1768296060000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296120000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 623.3, "quote_volume": 18.717699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296180000, "open": 0.02997, "high": 0.02997, "low": 0.02994, "close": 0.02994, "volume": 3694.6, "quote_volume": 110.716407, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296240000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 1800.0, "quote_volume": 54.0, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.0}, {"ts": 1768296300000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 301.0, "quote_volume": 9.03, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 9.03}, {"ts": 1768296360000, "open": 0.03002, "high": 0.03003, "low": 0.03, "close": 0.03, "volume": 1299.4, "quote_volume": 39.007325, "trades": 4, "taker_buy_volume": 966.4, "taker_buy_quote": 29.017325}, {"ts": 1768296420000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 5056.1, "quote_volume": 151.784122, "trades": 4, "taker_buy_volume": 5056.1, "taker_buy_quote": 151.784122}, {"ts": 1768296480000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 2000.0, "quote_volume": 60.08, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.08}, {"ts": 1768296540000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296600000, "open": 0.03006, "high": 0.03006, "low": 0.03001, "close": 0.03001, "volume": 713.3, "quote_volume": 21.425188, "trades": 2, "taker_buy_volume": 381.1, "taker_buy_quote": 11.455866}, {"ts": 1768296660000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 730.8, "quote_volume": 21.931308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296720000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296780000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 3322.8, "quote_volume": 99.983052, "trades": 1, "taker_buy_volume": 3322.8, "taker_buy_quote": 99.983052}, {"ts": 1768296840000, "open": 0.03004, "high": 0.03005, "low": 0.03, "close": 0.03005, "volume": 57624.9, "quote_volume": 1729.418147, "trades": 21, "taker_buy_volume": 5058.5, "taker_buy_quote": 151.889451}, {"ts": 1768296900000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 3164.5, "quote_volume": 95.06158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296960000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297020000, "open": 0.03008, "high": 0.03009, "low": 0.03008, "close": 0.03009, "volume": 1528.6, "quote_volume": 45.991288, "trades": 2, "taker_buy_volume": 1528.6, "taker_buy_quote": 45.991288}, {"ts": 1768297080000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 217.0, "quote_volume": 6.52736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297140000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 364.2, "quote_volume": 10.955136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297200000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 1429.7, "quote_volume": 43.062564, "trades": 1, "taker_buy_volume": 1429.7, "taker_buy_quote": 43.062564}, {"ts": 1768297260000, "open": 0.03007, "high": 0.03007, "low": 0.03001, "close": 0.03001, "volume": 832.5, "quote_volume": 25.014327, "trades": 3, "taker_buy_volume": 566.7, "taker_buy_quote": 17.037669}, {"ts": 1768297320000, "open": 0.03006, "high": 0.03006, "low": 0.02999, "close": 0.02999, "volume": 4111.0, "quote_volume": 123.323203, "trades": 6, "taker_buy_volume": 566.7, "taker_buy_quote": 17.023002}, {"ts": 1768297380000, "open": 0.02997, "high": 0.03, "low": 0.02997, "close": 0.02998, "volume": 4335.8, "quote_volume": 129.961231, "trades": 6, "taker_buy_volume": 301.0, "taker_buy_quote": 9.02398}, {"ts": 1768297440000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297500000, "open": 0.02998, "high": 0.03001, "low": 0.02998, "close": 0.02998, "volume": 2646.2, "quote_volume": 79.368101, "trades": 5, "taker_buy_volume": 1167.5, "taker_buy_quote": 35.036675}, {"ts": 1768297560000, "open": 0.02997, "high": 0.03, "low": 0.02997, "close": 0.03, "volume": 1160.7, "quote_volume": 34.794153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297620000, "open": 0.03001, "high": 0.03006, "low": 0.03001, "close": 0.03004, "volume": 47429.0, "quote_volume": 1425.479629, "trades": 14, "taker_buy_volume": 42623.2, "taker_buy_quote": 1281.189873}, {"ts": 1768297680000, "open": 0.03003, "high": 0.03003, "low": 0.03002, "close": 0.03002, "volume": 1001.6, "quote_volume": 30.07069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297740000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 1422.9, "quote_volume": 42.715458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297800000, "open": 0.03004, "high": 0.03007, "low": 0.03003, "close": 0.03007, "volume": 2805.3, "quote_volume": 84.31507, "trades": 3, "taker_buy_volume": 1669.8, "taker_buy_quote": 50.210886}, {"ts": 1768297860000, "open": 0.03007, "high": 0.03009, "low": 0.03004, "close": 0.03009, "volume": 1534.9, "quote_volume": 46.130508, "trades": 4, "taker_buy_volume": 258.3, "taker_buy_quote": 7.772247}, {"ts": 1768297920000, "open": 0.03005, "high": 0.03005, "low": 0.03004, "close": 0.03004, "volume": 1595.6, "quote_volume": 47.944545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297980000, "open": 0.03004, "high": 0.03006, "low": 0.03003, "close": 0.03003, "volume": 2082.2, "quote_volume": 62.56445, "trades": 4, "taker_buy_volume": 1013.6, "taker_buy_quote": 30.468816}, {"ts": 1768298040000, "open": 0.02999, "high": 0.02999, "low": 0.02997, "close": 0.02997, "volume": 997.4, "quote_volume": 29.903578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298100000, "open": 0.02997, "high": 0.02997, "low": 0.02995, "close": 0.02995, "volume": 1515.3, "quote_volume": 45.396581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298160000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 1032.6, "quote_volume": 30.92637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298220000, "open": 0.02994, "high": 0.02994, "low": 0.02993, "close": 0.02993, "volume": 1471.6, "quote_volume": 44.051073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298280000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 690.8, "quote_volume": 20.682552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298340000, "open": 0.02994, "high": 0.02997, "low": 0.02994, "close": 0.02995, "volume": 2727.1, "quote_volume": 81.696275, "trades": 3, "taker_buy_volume": 1436.9, "taker_buy_quote": 43.063893}, {"ts": 1768298400000, "open": 0.02996, "high": 0.02999, "low": 0.02995, "close": 0.02999, "volume": 28210.4, "quote_volume": 845.717934, "trades": 9, "taker_buy_volume": 26277.0, "taker_buy_quote": 787.803266}, {"ts": 1768298460000, "open": 0.03, "high": 0.03001, "low": 0.02996, "close": 0.02996, "volume": 28868.6, "quote_volume": 866.132427, "trades": 7, "taker_buy_volume": 25879.7, "taker_buy_quote": 776.542257}, {"ts": 1768298520000, "open": 0.03, "high": 0.03003, "low": 0.03, "close": 0.03003, "volume": 1545.2, "quote_volume": 46.384065, "trades": 2, "taker_buy_volume": 935.5, "taker_buy_quote": 28.093065}, {"ts": 1768298580000, "open": 0.03002, "high": 0.03002, "low": 0.03, "close": 0.03, "volume": 1091.7, "quote_volume": 32.76234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298640000, "open": 0.03, "high": 0.03006, "low": 0.03, "close": 0.03005, "volume": 2090.1, "quote_volume": 62.741667, "trades": 4, "taker_buy_volume": 700.0, "taker_buy_quote": 21.038667}, {"ts": 1768298700000, "open": 0.03, "high": 0.03001, "low": 0.03, "close": 0.03, "volume": 1987.6, "quote_volume": 59.630791, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298760000, "open": 0.03, "high": 0.03001, "low": 0.02999, "close": 0.03001, "volume": 1379.7, "quote_volume": 41.387981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298820000, "open": 0.03002, "high": 0.03004, "low": 0.03002, "close": 0.03004, "volume": 11244.1, "quote_volume": 337.748886, "trades": 3, "taker_buy_volume": 10050.2, "taker_buy_quote": 301.908008}, {"ts": 1768298880000, "open": 0.03003, "high": 0.03006, "low": 0.03003, "close": 0.03006, "volume": 1189.8, "quote_volume": 35.749212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298940000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 1839.3, "quote_volume": 55.270965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299000000, "open": 0.03005, "high": 0.03006, "low": 0.03005, "close": 0.03006, "volume": 2762.0, "quote_volume": 83.006646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299060000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 2892.1, "quote_volume": 86.936526, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299120000, "open": 0.03005, "high": 0.03007, "low": 0.03003, "close": 0.03004, "volume": 6790.1, "quote_volume": 204.024136, "trades": 9, "taker_buy_volume": 410.7, "taker_buy_quote": 12.349749}, {"ts": 1768299180000, "open": 0.03004, "high": 0.03005, "low": 0.03004, "close": 0.03005, "volume": 2201.7, "quote_volume": 66.157431, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299240000, "open": 0.03005, "high": 0.03006, "low": 0.03005, "close": 0.03006, "volume": 1953.0, "quote_volume": 58.700213, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299300000, "open": 0.03005, "high": 0.03007, "low": 0.03005, "close": 0.03007, "volume": 1828.1, "quote_volume": 54.946331, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299360000, "open": 0.03008, "high": 0.03008, "low": 0.03007, "close": 0.03007, "volume": 2047.0, "quote_volume": 61.564141, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299420000, "open": 0.03007, "high": 0.03013, "low": 0.03007, "close": 0.03011, "volume": 8279.8, "quote_volume": 249.261837, "trades": 9, "taker_buy_volume": 6108.4, "taker_buy_quote": 183.91318}, {"ts": 1768299480000, "open": 0.03008, "high": 0.03011, "low": 0.03008, "close": 0.03011, "volume": 2884.6, "quote_volume": 86.827005, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299540000, "open": 0.03013, "high": 0.03013, "low": 0.03009, "close": 0.03009, "volume": 10782.6, "quote_volume": 324.47181, "trades": 7, "taker_buy_volume": 270.3, "taker_buy_quote": 8.144139}, {"ts": 1768299600000, "open": 0.03009, "high": 0.03009, "low": 0.03006, "close": 0.03006, "volume": 5432.8, "quote_volume": 163.430137, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299660000, "open": 0.03006, "high": 0.03008, "low": 0.03006, "close": 0.03008, "volume": 1947.7, "quote_volume": 58.580249, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299720000, "open": 0.03012, "high": 0.03012, "low": 0.03009, "close": 0.03009, "volume": 2661.4, "quote_volume": 80.0895, "trades": 6, "taker_buy_volume": 265.8, "taker_buy_quote": 8.005896}, {"ts": 1768299780000, "open": 0.03009, "high": 0.0301, "low": 0.03007, "close": 0.03007, "volume": 5544.3, "quote_volume": 166.781258, "trades": 10, "taker_buy_volume": 600.0, "taker_buy_quote": 18.056667}, {"ts": 1768299840000, "open": 0.0301, "high": 0.0301, "low": 0.03007, "close": 0.03008, "volume": 2177.4, "quote_volume": 65.492006, "trades": 6, "taker_buy_volume": 499.2, "taker_buy_quote": 15.02592}, {"ts": 1768299900000, "open": 0.03007, "high": 0.03007, "low": 0.03004, "close": 0.03004, "volume": 2116.9, "quote_volume": 63.61962, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299960000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 2072.3, "quote_volume": 62.251892, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300020000, "open": 0.03004, "high": 0.03006, "low": 0.03004, "close": 0.03005, "volume": 7560.5, "quote_volume": 227.207005, "trades": 8, "taker_buy_volume": 2042.6, "taker_buy_quote": 61.400556}, {"ts": 1768300080000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 1918.9, "quote_volume": 57.682134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300140000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 2584.8, "quote_volume": 77.750784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300200000, "open": 0.03008, "high": 0.03008, "low": 0.03007, "close": 0.03007, "volume": 1705.4, "quote_volume": 51.284028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300260000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 2141.6, "quote_volume": 64.397912, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300320000, "open": 0.03007, "high": 0.03007, "low": 0.03004, "close": 0.03004, "volume": 13496.1, "quote_volume": 405.695303, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300380000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 2185.6, "quote_volume": 65.655424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300440000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 1882.0, "quote_volume": 56.49764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300500000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 1475.6, "quote_volume": 44.297512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300560000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 1827.3, "quote_volume": 54.855546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300620000, "open": 0.03002, "high": 0.03002, "low": 0.03, "close": 0.03, "volume": 1780.9, "quote_volume": 53.4496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300680000, "open": 0.03, "high": 0.03002, "low": 0.03, "close": 0.03001, "volume": 3371.6, "quote_volume": 101.184233, "trades": 6, "taker_buy_volume": 1433.4, "taker_buy_quote": 43.030668}, {"ts": 1768300740000, "open": 0.03001, "high": 0.03004, "low": 0.03001, "close": 0.03002, "volume": 4678.5, "quote_volume": 140.488538, "trades": 10, "taker_buy_volume": 3167.7, "taker_buy_quote": 95.129293}, {"ts": 1768300800000, "open": 0.03002, "high": 0.03002, "low": 0.02997, "close": 0.03001, "volume": 3714.2, "quote_volume": 111.48508, "trades": 4, "taker_buy_volume": 258.9, "taker_buy_quote": 7.769589}, {"ts": 1768300860000, "open": 0.02998, "high": 0.03, "low": 0.02994, "close": 0.02994, "volume": 8751.0, "quote_volume": 262.333434, "trades": 6, "taker_buy_volume": 1435.2, "taker_buy_quote": 43.056}, {"ts": 1768300920000, "open": 0.02995, "high": 0.02995, "low": 0.02994, "close": 0.02994, "volume": 825.8, "quote_volume": 24.727409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300980000, "open": 0.02994, "high": 0.02994, "low": 0.02992, "close": 0.02994, "volume": 2655.4, "quote_volume": 79.49678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301040000, "open": 0.02993, "high": 0.02994, "low": 0.02992, "close": 0.02994, "volume": 779.2, "quote_volume": 23.321454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301100000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 508.5, "quote_volume": 15.22449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301160000, "open": 0.02994, "high": 0.02998, "low": 0.02994, "close": 0.02998, "volume": 472.6, "quote_volume": 14.15908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301220000, "open": 0.02998, "high": 0.02999, "low": 0.02998, "close": 0.02999, "volume": 772.6, "quote_volume": 23.168229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301280000, "open": 0.02999, "high": 0.03, "low": 0.02999, "close": 0.03, "volume": 480.4, "quote_volume": 14.409552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301340000, "open": 0.03, "high": 0.03008, "low": 0.03, "close": 0.03008, "volume": 2649.4, "quote_volume": 79.587864, "trades": 4, "taker_buy_volume": 653.3, "taker_buy_quote": 19.651264}, {"ts": 1768301400000, "open": 0.03008, "high": 0.03012, "low": 0.03006, "close": 0.03009, "volume": 6727.1, "quote_volume": 202.409083, "trades": 8, "taker_buy_volume": 5954.0, "taker_buy_quote": 179.154796}, {"ts": 1768301460000, "open": 0.0301, "high": 0.03012, "low": 0.0301, "close": 0.03011, "volume": 3767.4, "quote_volume": 113.465453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301520000, "open": 0.03013, "high": 0.03013, "low": 0.03008, "close": 0.03011, "volume": 67656.5, "quote_volume": 2036.404528, "trades": 30, "taker_buy_volume": 11303.8, "taker_buy_quote": 340.299311}, {"ts": 1768301580000, "open": 0.03011, "high": 0.03011, "low": 0.0301, "close": 0.0301, "volume": 2131.6, "quote_volume": 64.174634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301640000, "open": 0.03009, "high": 0.0301, "low": 0.03008, "close": 0.0301, "volume": 1448.8, "quote_volume": 43.589456, "trades": 4, "taker_buy_volume": 280.6, "taker_buy_quote": 8.44606}, {"ts": 1768301700000, "open": 0.03008, "high": 0.0301, "low": 0.03008, "close": 0.03009, "volume": 1606.7, "quote_volume": 48.338463, "trades": 5, "taker_buy_volume": 300.0, "taker_buy_quote": 9.03}, {"ts": 1768301760000, "open": 0.03009, "high": 0.03011, "low": 0.03009, "close": 0.03009, "volume": 2783.2, "quote_volume": 83.778822, "trades": 4, "taker_buy_volume": 1616.7, "taker_buy_quote": 48.678837}, {"ts": 1768301820000, "open": 0.03009, "high": 0.03009, "low": 0.03008, "close": 0.03008, "volume": 2574.8, "quote_volume": 77.472859, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301880000, "open": 0.03008, "high": 0.03011, "low": 0.03008, "close": 0.03008, "volume": 1544.5, "quote_volume": 46.47314, "trades": 6, "taker_buy_volume": 486.0, "taker_buy_quote": 14.63346}, {"ts": 1768301940000, "open": 0.03011, "high": 0.03011, "low": 0.03008, "close": 0.03008, "volume": 817.5, "quote_volume": 24.598401, "trades": 3, "taker_buy_volume": 266.7, "taker_buy_quote": 8.030337}, {"ts": 1768302000000, "open": 0.03011, "high": 0.03013, "low": 0.03007, "close": 0.03013, "volume": 4270.0, "quote_volume": 128.565986, "trades": 9, "taker_buy_volume": 3141.0, "taker_buy_quote": 94.605453}, {"ts": 1768302060000, "open": 0.03014, "high": 0.03014, "low": 0.0301, "close": 0.0301, "volume": 1916.5, "quote_volume": 57.723389, "trades": 6, "taker_buy_volume": 664.4, "taker_buy_quote": 20.025016}, {"ts": 1768302120000, "open": 0.03013, "high": 0.03013, "low": 0.03009, "close": 0.03009, "volume": 4208.1, "quote_volume": 126.672185, "trades": 8, "taker_buy_volume": 365.4, "taker_buy_quote": 11.009502}, {"ts": 1768302180000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 2008.1, "quote_volume": 60.423729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302240000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302300000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302360000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302420000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302480000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302540000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302600000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302660000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302720000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302780000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302840000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302900000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 166.5, "quote_volume": 4.999995, "trades": 1, "taker_buy_volume": 166.5, "taker_buy_quote": 4.999995}, {"ts": 1768302960000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303020000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303080000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303140000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303200000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303260000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303320000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303380000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 393.2, "quote_volume": 11.831388, "trades": 1, "taker_buy_volume": 393.2, "taker_buy_quote": 11.831388}, {"ts": 1768303440000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 435.5, "quote_volume": 13.112905, "trades": 1, "taker_buy_volume": 435.5, "taker_buy_quote": 13.112905}, {"ts": 1768303500000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303560000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 10050.2, "quote_volume": 302.712024, "trades": 1, "taker_buy_volume": 10050.2, "taker_buy_quote": 302.712024}, {"ts": 1768303620000, "open": 0.03014, "high": 0.03016, "low": 0.03014, "close": 0.03014, "volume": 13540.7, "quote_volume": 408.143808, "trades": 9, "taker_buy_volume": 11505.2, "taker_buy_quote": 346.793838}, {"ts": 1768303680000, "open": 0.03013, "high": 0.03014, "low": 0.03013, "close": 0.03014, "volume": 1071.0, "quote_volume": 32.276298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303740000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303800000, "open": 0.03019, "high": 0.03021, "low": 0.03019, "close": 0.0302, "volume": 2625.3, "quote_volume": 79.266759, "trades": 7, "taker_buy_volume": 1737.1, "taker_buy_quote": 52.452001}, {"ts": 1768303860000, "open": 0.03021, "high": 0.03021, "low": 0.03017, "close": 0.03018, "volume": 1326.8, "quote_volume": 40.050475, "trades": 4, "taker_buy_volume": 365.4, "taker_buy_quote": 11.038734}, {"ts": 1768303920000, "open": 0.03021, "high": 0.03021, "low": 0.03019, "close": 0.03019, "volume": 959.8, "quote_volume": 28.988298, "trades": 3, "taker_buy_volume": 596.8, "taker_buy_quote": 18.029328}, {"ts": 1768303980000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 332.2, "quote_volume": 10.035762, "trades": 1, "taker_buy_volume": 332.2, "taker_buy_quote": 10.035762}, {"ts": 1768304040000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 15677.4, "quote_volume": 473.45748, "trades": 5, "taker_buy_volume": 6630.6, "taker_buy_quote": 200.24412}, {"ts": 1768304100000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304160000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 3746.7, "quote_volume": 113.15034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304220000, "open": 0.0302, "high": 0.03023, "low": 0.0302, "close": 0.03022, "volume": 3040.3, "quote_volume": 91.860393, "trades": 4, "taker_buy_volume": 2413.3, "taker_buy_quote": 72.919053}, {"ts": 1768304280000, "open": 0.03023, "high": 0.03028, "low": 0.03023, "close": 0.03024, "volume": 3641.8, "quote_volume": 110.175902, "trades": 6, "taker_buy_volume": 1166.5, "taker_buy_quote": 35.305574}, {"ts": 1768304340000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 725.7, "quote_volume": 21.981453, "trades": 2, "taker_buy_volume": 396.8, "taker_buy_quote": 12.019072}, {"ts": 1768304400000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304460000, "open": 0.03031, "high": 0.03031, "low": 0.03029, "close": 0.03029, "volume": 6135.5, "quote_volume": 185.851579, "trades": 5, "taker_buy_volume": 364.2, "taker_buy_quote": 11.038902}, {"ts": 1768304520000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 3301.5, "quote_volume": 100.002435, "trades": 1, "taker_buy_volume": 3301.5, "taker_buy_quote": 100.002435}, {"ts": 1768304580000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 513.8, "quote_volume": 15.552726, "trades": 1, "taker_buy_volume": 513.8, "taker_buy_quote": 15.552726}, {"ts": 1768304640000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304700000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304760000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304820000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304880000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304940000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305000000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 5681.1, "quote_volume": 171.626031, "trades": 5, "taker_buy_volume": 5681.1, "taker_buy_quote": 171.626031}, {"ts": 1768305060000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 298.0, "quote_volume": 9.01152, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 9.01152}, {"ts": 1768305120000, "open": 0.03023, "high": 0.03023, "low": 0.03018, "close": 0.03018, "volume": 1434.4, "quote_volume": 43.329242, "trades": 4, "taker_buy_volume": 662.2, "taker_buy_quote": 20.018306}, {"ts": 1768305180000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305240000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 2296.5, "quote_volume": 69.423195, "trades": 2, "taker_buy_volume": 496.5, "taker_buy_quote": 15.009195}, {"ts": 1768305300000, "open": 0.03023, "high": 0.03028, "low": 0.03023, "close": 0.03028, "volume": 2689.3, "quote_volume": 81.332004, "trades": 3, "taker_buy_volume": 689.3, "taker_buy_quote": 20.872004}, {"ts": 1768305360000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 1185.8, "quote_volume": 35.858592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305420000, "open": 0.03027, "high": 0.03027, "low": 0.03024, "close": 0.03027, "volume": 3069.6, "quote_volume": 92.855496, "trades": 5, "taker_buy_volume": 1026.4, "taker_buy_quote": 31.069128}, {"ts": 1768305480000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 783.2, "quote_volume": 23.6918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305540000, "open": 0.03025, "high": 0.03025, "low": 0.03023, "close": 0.03023, "volume": 2411.4, "quote_volume": 72.912516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305600000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 369.4, "quote_volume": 11.181738, "trades": 1, "taker_buy_volume": 369.4, "taker_buy_quote": 11.181738}, {"ts": 1768305660000, "open": 0.03025, "high": 0.03028, "low": 0.03025, "close": 0.03028, "volume": 5417.8, "quote_volume": 163.938583, "trades": 2, "taker_buy_volume": 1671.1, "taker_buy_quote": 50.600908}, {"ts": 1768305720000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 4942.1, "quote_volume": 149.646788, "trades": 1, "taker_buy_volume": 4942.1, "taker_buy_quote": 149.646788}, {"ts": 1768305780000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 2068.5, "quote_volume": 62.63418, "trades": 2, "taker_buy_volume": 2068.5, "taker_buy_quote": 62.63418}, {"ts": 1768305840000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305900000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 1704.0, "quote_volume": 51.58008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305960000, "open": 0.03028, "high": 0.03029, "low": 0.03028, "close": 0.03029, "volume": 11954.1, "quote_volume": 361.9861, "trades": 3, "taker_buy_volume": 1595.2, "taker_buy_quote": 48.318608}, {"ts": 1768306020000, "open": 0.03026, "high": 0.03026, "low": 0.03022, "close": 0.03022, "volume": 12996.8, "quote_volume": 393.202714, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306080000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 14692.2, "quote_volume": 443.998284, "trades": 2, "taker_buy_volume": 14692.2, "taker_buy_quote": 443.998284}, {"ts": 1768306140000, "open": 0.03025, "high": 0.03032, "low": 0.03025, "close": 0.03032, "volume": 6071.8, "quote_volume": 183.86326, "trades": 5, "taker_buy_volume": 6071.8, "taker_buy_quote": 183.86326}, {"ts": 1768306200000, "open": 0.03033, "high": 0.03034, "low": 0.0303, "close": 0.03033, "volume": 11607.9, "quote_volume": 352.000799, "trades": 8, "taker_buy_volume": 5407.9, "taker_buy_quote": 164.054571}, {"ts": 1768306260000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306320000, "open": 0.03031, "high": 0.03031, "low": 0.03029, "close": 0.03031, "volume": 54325.6, "quote_volume": 1646.13208, "trades": 16, "taker_buy_volume": 1960.7, "taker_buy_quote": 59.412509}, {"ts": 1768306380000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306440000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 297.0, "quote_volume": 8.98425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306500000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306560000, "open": 0.03028, "high": 0.03035, "low": 0.03028, "close": 0.03034, "volume": 14869.5, "quote_volume": 450.285715, "trades": 5, "taker_buy_volume": 566.1, "taker_buy_quote": 17.178763}, {"ts": 1768306620000, "open": 0.03034, "high": 0.03035, "low": 0.03032, "close": 0.03032, "volume": 2083.8, "quote_volume": 63.206556, "trades": 4, "taker_buy_volume": 957.0, "taker_buy_quote": 29.04198}, {"ts": 1768306680000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 361.8, "quote_volume": 10.966158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306740000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 263.2, "quote_volume": 7.97496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306800000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 361.8, "quote_volume": 10.969776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306860000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 263.2, "quote_volume": 7.985488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306920000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 1892.7, "quote_volume": 57.34881, "trades": 2, "taker_buy_volume": 1892.7, "taker_buy_quote": 57.34881}, {"ts": 1768306980000, "open": 0.0303, "high": 0.0303, "low": 0.03029, "close": 0.0303, "volume": 30782.6, "quote_volume": 932.417636, "trades": 11, "taker_buy_volume": 30782.6, "taker_buy_quote": 932.417636}, {"ts": 1768307040000, "open": 0.0303, "high": 0.0303, "low": 0.03027, "close": 0.03028, "volume": 1096.8, "quote_volume": 33.214424, "trades": 4, "taker_buy_volume": 298.0, "taker_buy_quote": 9.0294}, {"ts": 1768307100000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307160000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 12807.9, "quote_volume": 387.823212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307220000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 472.3, "quote_volume": 14.282352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307280000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307340000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307400000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 395.8, "quote_volume": 11.980866, "trades": 1, "taker_buy_volume": 395.8, "taker_buy_quote": 11.980866}, {"ts": 1768307460000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307520000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 2000.0, "quote_volume": 60.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307580000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 2869.2, "quote_volume": 86.93676, "trades": 3, "taker_buy_volume": 1923.7, "taker_buy_quote": 58.28811}, {"ts": 1768307640000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307700000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307760000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307820000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307880000, "open": 0.0303, "high": 0.03031, "low": 0.0303, "close": 0.03031, "volume": 32997.8, "quote_volume": 999.998575, "trades": 3, "taker_buy_volume": 32997.8, "taker_buy_quote": 999.998575}, {"ts": 1768307940000, "open": 0.03029, "high": 0.03032, "low": 0.03029, "close": 0.03032, "volume": 2334.1, "quote_volume": 70.760045, "trades": 4, "taker_buy_volume": 2005.2, "taker_buy_quote": 60.797664}, {"ts": 1768308000000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 264.9, "quote_volume": 8.029119, "trades": 1, "taker_buy_volume": 264.9, "taker_buy_quote": 8.029119}, {"ts": 1768308060000, "open": 0.03033, "high": 0.03033, "low": 0.03032, "close": 0.03032, "volume": 1089.0, "quote_volume": 33.02211, "trades": 3, "taker_buy_volume": 1089.0, "taker_buy_quote": 33.02211}, {"ts": 1768308120000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308180000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308240000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 3208.5, "quote_volume": 97.28172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308300000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 263.2, "quote_volume": 7.977592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308360000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 263.2, "quote_volume": 7.97496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308420000, "open": 0.0303, "high": 0.03033, "low": 0.03028, "close": 0.03028, "volume": 17362.6, "quote_volume": 526.449929, "trades": 7, "taker_buy_volume": 16474.4, "taker_buy_quote": 499.542733}, {"ts": 1768308480000, "open": 0.03032, "high": 0.03032, "low": 0.03029, "close": 0.03029, "volume": 1133.4, "quote_volume": 34.341102, "trades": 5, "taker_buy_volume": 173.6, "taker_buy_quote": 5.263552}, {"ts": 1768308540000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 11800.0, "quote_volume": 357.54, "trades": 4, "taker_buy_volume": 11800.0, "taker_buy_quote": 357.54}, {"ts": 1768308600000, "open": 0.03039, "high": 0.03041, "low": 0.03038, "close": 0.03038, "volume": 5230.9, "quote_volume": 158.93472, "trades": 8, "taker_buy_volume": 1403.8, "taker_buy_quote": 42.667422}, {"ts": 1768308660000, "open": 0.03038, "high": 0.03042, "low": 0.03038, "close": 0.03041, "volume": 4092.1, "quote_volume": 124.423204, "trades": 4, "taker_buy_volume": 2361.8, "taker_buy_quote": 71.842338}, {"ts": 1768308720000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 627.0, "quote_volume": 19.0608, "trades": 2, "taker_buy_volume": 627.0, "taker_buy_quote": 19.0608}, {"ts": 1768308780000, "open": 0.0304, "high": 0.03044, "low": 0.0304, "close": 0.03044, "volume": 64246.4, "quote_volume": 1953.222364, "trades": 11, "taker_buy_volume": 57370.5, "taker_buy_quote": 1744.084488}, {"ts": 1768308840000, "open": 0.03044, "high": 0.03048, "low": 0.03044, "close": 0.03045, "volume": 10296.5, "quote_volume": 313.677434, "trades": 9, "taker_buy_volume": 5445.1, "taker_buy_quote": 165.846982}, {"ts": 1768308900000, "open": 0.03047, "high": 0.03071, "low": 0.03047, "close": 0.03067, "volume": 308094.1, "quote_volume": 9416.333537, "trades": 154, "taker_buy_volume": 284616.2, "taker_buy_quote": 8697.764922}, {"ts": 1768308960000, "open": 0.03065, "high": 0.03077, "low": 0.03065, "close": 0.03075, "volume": 380634.3, "quote_volume": 11697.344031, "trades": 70, "taker_buy_volume": 312826.9, "taker_buy_quote": 9615.222412}, {"ts": 1768309020000, "open": 0.03075, "high": 0.03084, "low": 0.0307, "close": 0.03084, "volume": 526042.0, "quote_volume": 16189.309027, "trades": 57, "taker_buy_volume": 378944.4, "taker_buy_quote": 11669.998303}, {"ts": 1768309080000, "open": 0.03079, "high": 0.03097, "low": 0.0307, "close": 0.0307, "volume": 1388205.9, "quote_volume": 42859.412467, "trades": 117, "taker_buy_volume": 668996.7, "taker_buy_quote": 20661.484741}, {"ts": 1768309140000, "open": 0.0307, "high": 0.03076, "low": 0.03066, "close": 0.0307, "volume": 481497.1, "quote_volume": 14801.640991, "trades": 60, "taker_buy_volume": 111778.4, "taker_buy_quote": 3433.438633}, {"ts": 1768309200000, "open": 0.03069, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 576.9, "quote_volume": 17.707259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309260000, "open": 0.03074, "high": 0.03078, "low": 0.03073, "close": 0.03078, "volume": 3992.6, "quote_volume": 122.735638, "trades": 3, "taker_buy_volume": 500.8, "taker_buy_quote": 15.414624}, {"ts": 1768309320000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309380000, "open": 0.0307, "high": 0.0308, "low": 0.0307, "close": 0.03079, "volume": 50961.7, "quote_volume": 1566.892663, "trades": 25, "taker_buy_volume": 46682.8, "taker_buy_quote": 1435.35691}, {"ts": 1768309440000, "open": 0.03076, "high": 0.03076, "low": 0.03072, "close": 0.03072, "volume": 69167.6, "quote_volume": 2125.22668, "trades": 41, "taker_buy_volume": 42502.2, "taker_buy_quote": 1306.065592}, {"ts": 1768309500000, "open": 0.03066, "high": 0.0307, "low": 0.03057, "close": 0.03057, "volume": 368733.5, "quote_volume": 11302.673242, "trades": 85, "taker_buy_volume": 92953.1, "taker_buy_quote": 2849.62221}, {"ts": 1768309560000, "open": 0.03057, "high": 0.03065, "low": 0.03048, "close": 0.03048, "volume": 140759.8, "quote_volume": 4299.777266, "trades": 41, "taker_buy_volume": 59140.5, "taker_buy_quote": 1809.828477}, {"ts": 1768309620000, "open": 0.0305, "high": 0.03052, "low": 0.03048, "close": 0.03052, "volume": 127987.5, "quote_volume": 3903.385122, "trades": 27, "taker_buy_volume": 68915.0, "taker_buy_quote": 2102.041088}, {"ts": 1768309680000, "open": 0.03052, "high": 0.03056, "low": 0.03052, "close": 0.03055, "volume": 82147.9, "quote_volume": 2509.029783, "trades": 20, "taker_buy_volume": 75911.8, "taker_buy_quote": 2318.52165}, {"ts": 1768309740000, "open": 0.03056, "high": 0.03059, "low": 0.03055, "close": 0.03059, "volume": 21482.4, "quote_volume": 656.344808, "trades": 6, "taker_buy_volume": 5312.7, "taker_buy_quote": 162.330473}, {"ts": 1768309800000, "open": 0.03058, "high": 0.03061, "low": 0.03052, "close": 0.03058, "volume": 50465.1, "quote_volume": 1541.735546, "trades": 26, "taker_buy_volume": 4259.0, "taker_buy_quote": 130.268123}, {"ts": 1768309860000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 36174.2, "quote_volume": 1106.207036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309920000, "open": 0.03054, "high": 0.03059, "low": 0.03053, "close": 0.03059, "volume": 36992.3, "quote_volume": 1129.514137, "trades": 8, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.062}, {"ts": 1768309980000, "open": 0.03056, "high": 0.03056, "low": 0.03053, "close": 0.03053, "volume": 13668.0, "quote_volume": 417.457057, "trades": 6, "taker_buy_volume": 2366.3, "taker_buy_quote": 72.303139}, {"ts": 1768310040000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 1796.1, "quote_volume": 54.799011, "trades": 2, "taker_buy_volume": 1796.1, "taker_buy_quote": 54.799011}, {"ts": 1768310100000, "open": 0.0305, "high": 0.03052, "low": 0.03048, "close": 0.03051, "volume": 52778.9, "quote_volume": 1610.035913, "trades": 10, "taker_buy_volume": 41599.5, "taker_buy_quote": 1269.287801}, {"ts": 1768310160000, "open": 0.03052, "high": 0.03053, "low": 0.03052, "close": 0.03053, "volume": 8492.4, "quote_volume": 259.224048, "trades": 4, "taker_buy_volume": 8492.4, "taker_buy_quote": 259.224048}, {"ts": 1768310220000, "open": 0.03051, "high": 0.03052, "low": 0.03051, "close": 0.03051, "volume": 12269.7, "quote_volume": 374.451622, "trades": 4, "taker_buy_volume": 11910.2, "taker_buy_quote": 363.483277}, {"ts": 1768310280000, "open": 0.03046, "high": 0.03046, "low": 0.03041, "close": 0.03046, "volume": 111525.3, "quote_volume": 3395.015063, "trades": 21, "taker_buy_volume": 57874.9, "taker_buy_quote": 1761.959248}, {"ts": 1768310340000, "open": 0.03044, "high": 0.03044, "low": 0.03041, "close": 0.03041, "volume": 65243.4, "quote_volume": 1985.110469, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310400000, "open": 0.03046, "high": 0.03054, "low": 0.03044, "close": 0.03054, "volume": 9992.8, "quote_volume": 304.630811, "trades": 8, "taker_buy_volume": 3077.1, "taker_buy_quote": 93.866971}, {"ts": 1768310460000, "open": 0.03052, "high": 0.03058, "low": 0.03052, "close": 0.03054, "volume": 10661.5, "quote_volume": 325.767217, "trades": 6, "taker_buy_volume": 3270.2, "taker_buy_quote": 100.002716}, {"ts": 1768310520000, "open": 0.03054, "high": 0.03054, "low": 0.03052, "close": 0.03052, "volume": 32542.0, "quote_volume": 993.425347, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310580000, "open": 0.03051, "high": 0.03051, "low": 0.03046, "close": 0.03046, "volume": 26883.8, "quote_volume": 819.605293, "trades": 11, "taker_buy_volume": 2442.9, "taker_buy_quote": 74.472342}, {"ts": 1768310640000, "open": 0.03046, "high": 0.03056, "low": 0.03046, "close": 0.03056, "volume": 85149.8, "quote_volume": 2599.482551, "trades": 12, "taker_buy_volume": 66538.0, "taker_buy_quote": 2032.015714}, {"ts": 1768310700000, "open": 0.03053, "high": 0.03053, "low": 0.03049, "close": 0.03052, "volume": 41304.5, "quote_volume": 1259.876385, "trades": 10, "taker_buy_volume": 40652.2, "taker_buy_quote": 1239.961666}, {"ts": 1768310760000, "open": 0.03053, "high": 0.03053, "low": 0.03048, "close": 0.03048, "volume": 1510.4, "quote_volume": 46.066817, "trades": 5, "taker_buy_volume": 524.6, "taker_buy_quote": 16.016038}, {"ts": 1768310820000, "open": 0.03045, "high": 0.03045, "low": 0.03041, "close": 0.03043, "volume": 40007.8, "quote_volume": 1217.40552, "trades": 26, "taker_buy_volume": 6926.2, "taker_buy_quote": 210.760206}, {"ts": 1768310880000, "open": 0.03044, "high": 0.03047, "low": 0.03044, "close": 0.03047, "volume": 7242.7, "quote_volume": 220.626284, "trades": 8, "taker_buy_volume": 1959.5, "taker_buy_quote": 59.64718}, {"ts": 1768310940000, "open": 0.03053, "high": 0.03053, "low": 0.03047, "close": 0.03047, "volume": 2749.8, "quote_volume": 83.929752, "trades": 4, "taker_buy_volume": 2389.1, "taker_buy_quote": 72.939223}, {"ts": 1768311000000, "open": 0.0305, "high": 0.03076, "low": 0.0305, "close": 0.03074, "volume": 316169.6, "quote_volume": 9684.140335, "trades": 46, "taker_buy_volume": 188999.7, "taker_buy_quote": 5783.121766}, {"ts": 1768311060000, "open": 0.03061, "high": 0.03061, "low": 0.03048, "close": 0.03048, "volume": 38606.2, "quote_volume": 1179.518732, "trades": 36, "taker_buy_volume": 13038.0, "taker_buy_quote": 398.561383}, {"ts": 1768311120000, "open": 0.03054, "high": 0.03071, "low": 0.03046, "close": 0.03071, "volume": 100912.5, "quote_volume": 3091.519697, "trades": 42, "taker_buy_volume": 92991.4, "taker_buy_quote": 2849.662162}, {"ts": 1768311180000, "open": 0.03066, "high": 0.03066, "low": 0.03052, "close": 0.03052, "volume": 57614.2, "quote_volume": 1762.386237, "trades": 17, "taker_buy_volume": 30168.3, "taker_buy_quote": 924.064833}, {"ts": 1768311240000, "open": 0.0305, "high": 0.0305, "low": 0.03041, "close": 0.03043, "volume": 32628.6, "quote_volume": 993.196705, "trades": 16, "taker_buy_volume": 16123.3, "taker_buy_quote": 490.833864}, {"ts": 1768311300000, "open": 0.03046, "high": 0.03067, "low": 0.03046, "close": 0.03067, "volume": 84310.0, "quote_volume": 2578.003344, "trades": 31, "taker_buy_volume": 82574.7, "taker_buy_quote": 2524.972576}, {"ts": 1768311360000, "open": 0.0306, "high": 0.03062, "low": 0.03055, "close": 0.03057, "volume": 11070.0, "quote_volume": 338.834244, "trades": 16, "taker_buy_volume": 8650.0, "taker_buy_quote": 264.80738}, {"ts": 1768311420000, "open": 0.03053, "high": 0.0306, "low": 0.03046, "close": 0.0306, "volume": 66368.9, "quote_volume": 2025.763996, "trades": 22, "taker_buy_volume": 42398.4, "taker_buy_quote": 1294.292649}, {"ts": 1768311480000, "open": 0.03063, "high": 0.03063, "low": 0.03047, "close": 0.03047, "volume": 61828.8, "quote_volume": 1889.808857, "trades": 37, "taker_buy_volume": 16562.9, "taker_buy_quote": 506.359179}, {"ts": 1768311540000, "open": 0.03048, "high": 0.03062, "low": 0.03044, "close": 0.0306, "volume": 252787.7, "quote_volume": 7719.824583, "trades": 30, "taker_buy_volume": 98946.2, "taker_buy_quote": 3016.550703}, {"ts": 1768311600000, "open": 0.03053, "high": 0.03055, "low": 0.03043, "close": 0.03052, "volume": 64415.7, "quote_volume": 1963.124515, "trades": 36, "taker_buy_volume": 44536.4, "taker_buy_quote": 1357.405992}, {"ts": 1768311660000, "open": 0.03053, "high": 0.03058, "low": 0.03046, "close": 0.03047, "volume": 30882.6, "quote_volume": 941.583713, "trades": 35, "taker_buy_volume": 25629.3, "taker_buy_quote": 781.538645}, {"ts": 1768311720000, "open": 0.03051, "high": 0.03065, "low": 0.03048, "close": 0.03055, "volume": 407335.2, "quote_volume": 12452.372999, "trades": 104, "taker_buy_volume": 172397.1, "taker_buy_quote": 5267.488558}, {"ts": 1768311780000, "open": 0.03053, "high": 0.03056, "low": 0.03053, "close": 0.03056, "volume": 3995.7, "quote_volume": 121.997544, "trades": 13, "taker_buy_volume": 3701.6, "taker_buy_quote": 113.009848}, {"ts": 1768311840000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 9950.2, "quote_volume": 304.675124, "trades": 2, "taker_buy_volume": 9950.2, "taker_buy_quote": 304.675124}, {"ts": 1768311900000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 1800.0, "quote_volume": 55.08, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.08}, {"ts": 1768311960000, "open": 0.03059, "high": 0.03062, "low": 0.03059, "close": 0.03059, "volume": 13880.4, "quote_volume": 424.757768, "trades": 7, "taker_buy_volume": 13587.2, "taker_buy_quote": 415.78878}, {"ts": 1768312020000, "open": 0.03063, "high": 0.03063, "low": 0.03059, "close": 0.03059, "volume": 6933.2, "quote_volume": 212.344696, "trades": 7, "taker_buy_volume": 6379.4, "taker_buy_quote": 195.401022}, {"ts": 1768312080000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 4494.9, "quote_volume": 137.633838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312140000, "open": 0.03067, "high": 0.03067, "low": 0.03063, "close": 0.03063, "volume": 717.8, "quote_volume": 22.000594, "trades": 2, "taker_buy_volume": 359.5, "taker_buy_quote": 11.025865}, {"ts": 1768312200000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 1800.0, "quote_volume": 55.08, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.08}, {"ts": 1768312260000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 40313.2, "quote_volume": 1233.58392, "trades": 1, "taker_buy_volume": 40313.2, "taker_buy_quote": 1233.58392}, {"ts": 1768312320000, "open": 0.03059, "high": 0.0306, "low": 0.03056, "close": 0.03056, "volume": 3954.7, "quote_volume": 120.970966, "trades": 3, "taker_buy_volume": 3660.6, "taker_buy_quote": 111.98327}, {"ts": 1768312380000, "open": 0.03061, "high": 0.03064, "low": 0.03059, "close": 0.03064, "volume": 817.0, "quote_volume": 25.011981, "trades": 3, "taker_buy_volume": 556.4, "taker_buy_quote": 17.040227}, {"ts": 1768312440000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 358.3, "quote_volume": 10.967563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312500000, "open": 0.0306, "high": 0.03061, "low": 0.03058, "close": 0.03058, "volume": 4548.7, "quote_volume": 139.219706, "trades": 5, "taker_buy_volume": 4223.0, "taker_buy_quote": 129.2598}, {"ts": 1768312560000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 358.3, "quote_volume": 10.956814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312620000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 312.0, "quote_volume": 9.53472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312680000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 205.4, "quote_volume": 6.281132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312740000, "open": 0.03064, "high": 0.03064, "low": 0.03061, "close": 0.03061, "volume": 16563.8, "quote_volume": 507.315365, "trades": 6, "taker_buy_volume": 9914.9, "taker_buy_quote": 303.792536}, {"ts": 1768312800000, "open": 0.03064, "high": 0.03068, "low": 0.03064, "close": 0.03068, "volume": 6134.7, "quote_volume": 188.196216, "trades": 13, "taker_buy_volume": 5725.2, "taker_buy_quote": 175.649136}, {"ts": 1768312860000, "open": 0.03065, "high": 0.03065, "low": 0.03061, "close": 0.03063, "volume": 99236.6, "quote_volume": 3039.532117, "trades": 31, "taker_buy_volume": 60075.8, "taker_buy_quote": 1840.015086}, {"ts": 1768312920000, "open": 0.03064, "high": 0.03064, "low": 0.03058, "close": 0.03063, "volume": 92904.1, "quote_volume": 2844.662882, "trades": 11, "taker_buy_volume": 86946.3, "taker_buy_quote": 2662.170202}, {"ts": 1768312980000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 2381.7, "quote_volume": 72.999105, "trades": 2, "taker_buy_volume": 1328.2, "taker_buy_quote": 40.70933}, {"ts": 1768313040000, "open": 0.03063, "high": 0.03063, "low": 0.0306, "close": 0.0306, "volume": 4233.0, "quote_volume": 129.578827, "trades": 3, "taker_buy_volume": 669.7, "taker_buy_quote": 20.512911}, {"ts": 1768313100000, "open": 0.03061, "high": 0.03061, "low": 0.03059, "close": 0.03059, "volume": 4940.9, "quote_volume": 151.173345, "trades": 3, "taker_buy_volume": 1560.7, "taker_buy_quote": 47.773027}, {"ts": 1768313160000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313220000, "open": 0.03062, "high": 0.03063, "low": 0.03062, "close": 0.03063, "volume": 15886.9, "quote_volume": 486.512898, "trades": 5, "taker_buy_volume": 15886.9, "taker_buy_quote": 486.512898}, {"ts": 1768313280000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 1800.0, "quote_volume": 55.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313340000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 1278.6, "quote_volume": 39.163518, "trades": 1, "taker_buy_volume": 1278.6, "taker_buy_quote": 39.163518}, {"ts": 1768313400000, "open": 0.03063, "high": 0.03069, "low": 0.03063, "close": 0.03069, "volume": 8324.1, "quote_volume": 255.358629, "trades": 3, "taker_buy_volume": 6524.1, "taker_buy_quote": 200.224629}, {"ts": 1768313460000, "open": 0.0307, "high": 0.0307, "low": 0.03066, "close": 0.03067, "volume": 13300.4, "quote_volume": 408.080037, "trades": 7, "taker_buy_volume": 10283.8, "taker_buy_quote": 315.57541}, {"ts": 1768313520000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 1800.0, "quote_volume": 55.206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313580000, "open": 0.03071, "high": 0.03072, "low": 0.03067, "close": 0.03067, "volume": 74831.0, "quote_volume": 2298.053379, "trades": 23, "taker_buy_volume": 67312.9, "taker_buy_quote": 2067.175705}, {"ts": 1768313640000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 1568.2, "quote_volume": 48.128058, "trades": 6, "taker_buy_volume": 1568.2, "taker_buy_quote": 48.128058}, {"ts": 1768313700000, "open": 0.03072, "high": 0.03072, "low": 0.03069, "close": 0.03069, "volume": 1302.0, "quote_volume": 39.988674, "trades": 4, "taker_buy_volume": 1009.8, "taker_buy_quote": 31.021056}, {"ts": 1768313760000, "open": 0.03074, "high": 0.03076, "low": 0.03072, "close": 0.03074, "volume": 8400.5, "quote_volume": 258.220971, "trades": 7, "taker_buy_volume": 586.4, "taker_buy_quote": 18.0318}, {"ts": 1768313820000, "open": 0.03073, "high": 0.03074, "low": 0.03073, "close": 0.03074, "volume": 6772.3, "quote_volume": 208.115376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313880000, "open": 0.03075, "high": 0.03076, "low": 0.03074, "close": 0.03074, "volume": 16468.9, "quote_volume": 506.355504, "trades": 4, "taker_buy_volume": 195.1, "taker_buy_quote": 6.001276}, {"ts": 1768313940000, "open": 0.03073, "high": 0.03074, "low": 0.0307, "close": 0.0307, "volume": 11410.4, "quote_volume": 350.574127, "trades": 7, "taker_buy_volume": 3335.6, "taker_buy_quote": 102.482344}, {"ts": 1768314000000, "open": 0.0307, "high": 0.03074, "low": 0.0307, "close": 0.03073, "volume": 6684.0, "quote_volume": 205.345104, "trades": 4, "taker_buy_volume": 1531.2, "taker_buy_quote": 47.069088}, {"ts": 1768314060000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 1522.8, "quote_volume": 46.887012, "trades": 2, "taker_buy_volume": 1522.8, "taker_buy_quote": 46.887012}, {"ts": 1768314120000, "open": 0.0308, "high": 0.03082, "low": 0.03079, "close": 0.03079, "volume": 6763.2, "quote_volume": 208.294955, "trades": 6, "taker_buy_volume": 449.2, "taker_buy_quote": 13.844344}, {"ts": 1768314180000, "open": 0.03082, "high": 0.03082, "low": 0.03078, "close": 0.0308, "volume": 3103.7, "quote_volume": 95.638526, "trades": 6, "taker_buy_volume": 2488.0, "taker_buy_quote": 76.68016}, {"ts": 1768314240000, "open": 0.0308, "high": 0.03082, "low": 0.0308, "close": 0.03081, "volume": 13943.5, "quote_volume": 429.599102, "trades": 28, "taker_buy_volume": 533.9, "taker_buy_quote": 16.451915}, {"ts": 1768314300000, "open": 0.03082, "high": 0.03083, "low": 0.03081, "close": 0.03081, "volume": 12343.9, "quote_volume": 380.329844, "trades": 9, "taker_buy_volume": 1103.8, "taker_buy_quote": 34.022363}, {"ts": 1768314360000, "open": 0.0308, "high": 0.03085, "low": 0.0308, "close": 0.03082, "volume": 1884.5, "quote_volume": 58.085177, "trades": 9, "taker_buy_volume": 1269.6, "taker_buy_quote": 39.139785}, {"ts": 1768314420000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03083, "volume": 3335.6, "quote_volume": 102.821192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314480000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314540000, "open": 0.03089, "high": 0.03092, "low": 0.03089, "close": 0.03092, "volume": 22557.6, "quote_volume": 697.373411, "trades": 49, "taker_buy_volume": 16911.8, "taker_buy_quote": 522.886935}, {"ts": 1768314600000, "open": 0.03093, "high": 0.03095, "low": 0.0309, "close": 0.0309, "volume": 12779.0, "quote_volume": 395.232715, "trades": 10, "taker_buy_volume": 3231.3, "taker_buy_quote": 100.008735}, {"ts": 1768314660000, "open": 0.03095, "high": 0.03096, "low": 0.03089, "close": 0.03094, "volume": 61438.5, "quote_volume": 1899.223634, "trades": 19, "taker_buy_volume": 28048.4, "taker_buy_quote": 867.198472}, {"ts": 1768314720000, "open": 0.03096, "high": 0.03102, "low": 0.03088, "close": 0.03088, "volume": 14764.3, "quote_volume": 457.292408, "trades": 12, "taker_buy_volume": 4481.3, "taker_buy_quote": 138.872836}, {"ts": 1768314780000, "open": 0.03093, "high": 0.03093, "low": 0.03089, "close": 0.03093, "volume": 12602.4, "quote_volume": 389.767716, "trades": 23, "taker_buy_volume": 8109.4, "taker_buy_quote": 250.823742}, {"ts": 1768314840000, "open": 0.03099, "high": 0.03099, "low": 0.03096, "close": 0.03097, "volume": 6818.8, "quote_volume": 211.176857, "trades": 5, "taker_buy_volume": 1089.5, "taker_buy_quote": 33.763605}, {"ts": 1768314900000, "open": 0.03098, "high": 0.03098, "low": 0.03095, "close": 0.03095, "volume": 38755.4, "quote_volume": 1199.838496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314960000, "open": 0.03103, "high": 0.03106, "low": 0.03101, "close": 0.03105, "volume": 5274.0, "quote_volume": 163.616467, "trades": 6, "taker_buy_volume": 903.3, "taker_buy_quote": 28.0436}, {"ts": 1768315020000, "open": 0.03103, "high": 0.03104, "low": 0.03097, "close": 0.03097, "volume": 7292.3, "quote_volume": 226.203265, "trades": 4, "taker_buy_volume": 322.6, "taker_buy_quote": 10.013504}, {"ts": 1768315080000, "open": 0.03102, "high": 0.03103, "low": 0.031, "close": 0.031, "volume": 1428.6, "quote_volume": 44.310415, "trades": 4, "taker_buy_volume": 354.8, "taker_buy_quote": 11.005896}, {"ts": 1768315140000, "open": 0.03102, "high": 0.03112, "low": 0.03102, "close": 0.03107, "volume": 9360.2, "quote_volume": 290.837852, "trades": 15, "taker_buy_volume": 7272.4, "taker_buy_quote": 225.953016}, {"ts": 1768315200000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 2072.5, "quote_volume": 64.475475, "trades": 1, "taker_buy_volume": 2072.5, "taker_buy_quote": 64.475475}, {"ts": 1768315260000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 301.4, "quote_volume": 9.3434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315320000, "open": 0.03105, "high": 0.03108, "low": 0.03105, "close": 0.03108, "volume": 38142.0, "quote_volume": 1185.193964, "trades": 11, "taker_buy_volume": 38142.0, "taker_buy_quote": 1185.193964}, {"ts": 1768315380000, "open": 0.03106, "high": 0.03106, "low": 0.031, "close": 0.03102, "volume": 58508.0, "quote_volume": 1815.879928, "trades": 20, "taker_buy_volume": 473.5, "taker_buy_quote": 14.702175}, {"ts": 1768315440000, "open": 0.03106, "high": 0.03106, "low": 0.03104, "close": 0.03104, "volume": 33911.5, "quote_volume": 1052.64896, "trades": 24, "taker_buy_volume": 30689.5, "taker_buy_quote": 952.63808}, {"ts": 1768315500000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315560000, "open": 0.03109, "high": 0.03111, "low": 0.03105, "close": 0.03105, "volume": 4983.0, "quote_volume": 154.913926, "trades": 8, "taker_buy_volume": 4277.5, "taker_buy_quote": 132.999185}, {"ts": 1768315620000, "open": 0.03104, "high": 0.03109, "low": 0.03104, "close": 0.03104, "volume": 11158.5, "quote_volume": 346.699885, "trades": 6, "taker_buy_volume": 3054.2, "taker_buy_quote": 94.955078}, {"ts": 1768315680000, "open": 0.03107, "high": 0.03107, "low": 0.03099, "close": 0.031, "volume": 23038.1, "quote_volume": 714.537541, "trades": 14, "taker_buy_volume": 953.6, "taker_buy_quote": 29.552064}, {"ts": 1768315740000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315800000, "open": 0.03103, "high": 0.03107, "low": 0.03103, "close": 0.03107, "volume": 3446.0, "quote_volume": 106.938296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315860000, "open": 0.03104, "high": 0.03104, "low": 0.03098, "close": 0.03098, "volume": 1355.0, "quote_volume": 42.020446, "trades": 4, "taker_buy_volume": 1000.2, "taker_buy_quote": 31.028742}, {"ts": 1768315920000, "open": 0.03096, "high": 0.03096, "low": 0.03093, "close": 0.03094, "volume": 16765.8, "quote_volume": 518.739995, "trades": 5, "taker_buy_volume": 9853.1, "taker_buy_quote": 304.854914}, {"ts": 1768315980000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 354.8, "quote_volume": 11.009444, "trades": 1, "taker_buy_volume": 354.8, "taker_buy_quote": 11.009444}, {"ts": 1768316040000, "open": 0.03095, "high": 0.03095, "low": 0.03091, "close": 0.03091, "volume": 5374.4, "quote_volume": 166.324736, "trades": 2, "taker_buy_volume": 323.6, "taker_buy_quote": 10.002476}, {"ts": 1768316100000, "open": 0.0309, "high": 0.03092, "low": 0.0309, "close": 0.03092, "volume": 967.0, "quote_volume": 29.88742, "trades": 3, "taker_buy_volume": 644.4, "taker_buy_quote": 19.91908}, {"ts": 1768316160000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 258.1, "quote_volume": 7.977871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316220000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 447.7, "quote_volume": 13.824976, "trades": 1, "taker_buy_volume": 447.7, "taker_buy_quote": 13.824976}, {"ts": 1768316280000, "open": 0.03089, "high": 0.03091, "low": 0.03089, "close": 0.03091, "volume": 8376.4, "quote_volume": 258.764624, "trades": 7, "taker_buy_volume": 883.0, "taker_buy_quote": 27.293498}, {"ts": 1768316340000, "open": 0.03092, "high": 0.03093, "low": 0.03089, "close": 0.03089, "volume": 16647.2, "quote_volume": 514.745654, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316400000, "open": 0.03089, "high": 0.03094, "low": 0.03086, "close": 0.03094, "volume": 17642.1, "quote_volume": 545.191311, "trades": 11, "taker_buy_volume": 5285.0, "taker_buy_quote": 163.3507}, {"ts": 1768316460000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 3602.7, "quote_volume": 111.503565, "trades": 3, "taker_buy_volume": 1602.7, "taker_buy_quote": 49.603565}, {"ts": 1768316520000, "open": 0.03084, "high": 0.03084, "low": 0.03079, "close": 0.03082, "volume": 13238.8, "quote_volume": 407.981452, "trades": 10, "taker_buy_volume": 516.9, "taker_buy_quote": 15.92052}, {"ts": 1768316580000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 471.7, "quote_volume": 14.523643, "trades": 1, "taker_buy_volume": 471.7, "taker_buy_quote": 14.523643}, {"ts": 1768316640000, "open": 0.03078, "high": 0.03081, "low": 0.03078, "close": 0.03081, "volume": 28812.0, "quote_volume": 887.052547, "trades": 5, "taker_buy_volume": 28812.0, "taker_buy_quote": 887.052547}, {"ts": 1768316700000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316760000, "open": 0.03089, "high": 0.03091, "low": 0.03087, "close": 0.03091, "volume": 973.1, "quote_volume": 30.060375, "trades": 3, "taker_buy_volume": 681.8, "taker_buy_quote": 21.067944}, {"ts": 1768316820000, "open": 0.0309, "high": 0.03095, "low": 0.0309, "close": 0.03095, "volume": 581.7, "quote_volume": 17.99071, "trades": 2, "taker_buy_volume": 323.6, "taker_buy_quote": 10.01542}, {"ts": 1768316880000, "open": 0.03095, "high": 0.03096, "low": 0.03092, "close": 0.03092, "volume": 4233.4, "quote_volume": 131.016322, "trades": 5, "taker_buy_volume": 3878.6, "taker_buy_quote": 120.045906}, {"ts": 1768316940000, "open": 0.03089, "high": 0.03091, "low": 0.03089, "close": 0.03091, "volume": 613.9, "quote_volume": 18.969843, "trades": 2, "taker_buy_volume": 323.6, "taker_buy_quote": 10.002476}, {"ts": 1768317000000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 3244.2, "quote_volume": 99.986244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317060000, "open": 0.0308, "high": 0.03086, "low": 0.0308, "close": 0.03086, "volume": 31763.4, "quote_volume": 979.450454, "trades": 6, "taker_buy_volume": 22700.4, "taker_buy_quote": 700.302287}, {"ts": 1768317120000, "open": 0.03082, "high": 0.03082, "low": 0.03079, "close": 0.03079, "volume": 13981.2, "quote_volume": 430.892817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317180000, "open": 0.03085, "high": 0.03088, "low": 0.03085, "close": 0.03088, "volume": 550.2, "quote_volume": 16.981437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317240000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317300000, "open": 0.03093, "high": 0.03093, "low": 0.03088, "close": 0.03089, "volume": 6144.7, "quote_volume": 189.811781, "trades": 5, "taker_buy_volume": 6144.7, "taker_buy_quote": 189.811781}, {"ts": 1768317360000, "open": 0.03087, "high": 0.03093, "low": 0.03087, "close": 0.0309, "volume": 12432.3, "quote_volume": 384.219431, "trades": 10, "taker_buy_volume": 258.9, "taker_buy_quote": 8.007777}, {"ts": 1768317420000, "open": 0.03085, "high": 0.03085, "low": 0.03083, "close": 0.03085, "volume": 7038.9, "quote_volume": 217.144887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317480000, "open": 0.0308, "high": 0.03082, "low": 0.0308, "close": 0.03082, "volume": 648.2, "quote_volume": 19.971052, "trades": 2, "taker_buy_volume": 324.6, "taker_buy_quote": 10.004172}, {"ts": 1768317540000, "open": 0.03074, "high": 0.03074, "low": 0.0307, "close": 0.03073, "volume": 5124.2, "quote_volume": 157.370972, "trades": 13, "taker_buy_volume": 555.5, "taker_buy_quote": 17.062019}, {"ts": 1768317600000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317660000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 1306.0, "quote_volume": 40.06808, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317720000, "open": 0.0307, "high": 0.03073, "low": 0.0307, "close": 0.03073, "volume": 4437.1, "quote_volume": 136.343665, "trades": 2, "taker_buy_volume": 4156.5, "taker_buy_quote": 127.729245}, {"ts": 1768317780000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317840000, "open": 0.03075, "high": 0.03078, "low": 0.03075, "close": 0.03076, "volume": 6837.1, "quote_volume": 210.278355, "trades": 3, "taker_buy_volume": 5037.1, "taker_buy_quote": 154.910355}, {"ts": 1768317900000, "open": 0.03076, "high": 0.03082, "low": 0.03076, "close": 0.03082, "volume": 4767.0, "quote_volume": 146.827572, "trades": 5, "taker_buy_volume": 3244.2, "taker_buy_quote": 99.986244}, {"ts": 1768317960000, "open": 0.0308, "high": 0.03081, "low": 0.03079, "close": 0.03079, "volume": 1955.9, "quote_volume": 60.242697, "trades": 5, "taker_buy_volume": 1489.0, "taker_buy_quote": 45.862177}, {"ts": 1768318020000, "open": 0.0308, "high": 0.03081, "low": 0.03077, "close": 0.0308, "volume": 1526.1, "quote_volume": 47.002581, "trades": 5, "taker_buy_volume": 651.5, "taker_buy_quote": 20.069132}, {"ts": 1768318080000, "open": 0.03078, "high": 0.03083, "low": 0.03078, "close": 0.03083, "volume": 2584.5, "quote_volume": 79.574271, "trades": 4, "taker_buy_volume": 2293.2, "taker_buy_quote": 70.593492}, {"ts": 1768318140000, "open": 0.03087, "high": 0.03087, "low": 0.03084, "close": 0.03084, "volume": 2962.8, "quote_volume": 91.385051, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318200000, "open": 0.03086, "high": 0.03103, "low": 0.03086, "close": 0.03103, "volume": 64139.9, "quote_volume": 1986.934984, "trades": 13, "taker_buy_volume": 61631.6, "taker_buy_quote": 1909.379578}, {"ts": 1768318260000, "open": 0.03106, "high": 0.03109, "low": 0.03102, "close": 0.03102, "volume": 7081.3, "quote_volume": 219.953716, "trades": 8, "taker_buy_volume": 5385.2, "taker_buy_quote": 167.29865}, {"ts": 1768318320000, "open": 0.03097, "high": 0.03098, "low": 0.03097, "close": 0.03097, "volume": 1255.3, "quote_volume": 38.87938, "trades": 5, "taker_buy_volume": 723.3, "taker_buy_quote": 22.400601}, {"ts": 1768318380000, "open": 0.03099, "high": 0.03116, "low": 0.03099, "close": 0.03116, "volume": 7974.3, "quote_volume": 247.94472, "trades": 7, "taker_buy_volume": 5576.5, "taker_buy_quote": 173.44388}, {"ts": 1768318440000, "open": 0.03117, "high": 0.03127, "low": 0.03114, "close": 0.03114, "volume": 31510.7, "quote_volume": 982.913936, "trades": 24, "taker_buy_volume": 22070.1, "taker_buy_quote": 688.399597}, {"ts": 1768318500000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318560000, "open": 0.03117, "high": 0.03124, "low": 0.03117, "close": 0.0312, "volume": 14790.7, "quote_volume": 461.510175, "trades": 26, "taker_buy_volume": 5450.4, "taker_buy_quote": 170.161194}, {"ts": 1768318620000, "open": 0.03126, "high": 0.03126, "low": 0.03114, "close": 0.03122, "volume": 90212.2, "quote_volume": 2812.910641, "trades": 50, "taker_buy_volume": 5239.4, "taker_buy_quote": 163.554165}, {"ts": 1768318680000, "open": 0.03124, "high": 0.03125, "low": 0.03121, "close": 0.03125, "volume": 3899.1, "quote_volume": 121.714259, "trades": 3, "taker_buy_volume": 694.6, "taker_buy_quote": 21.701814}, {"ts": 1768318740000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 256.4, "quote_volume": 7.994552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318800000, "open": 0.03116, "high": 0.03121, "low": 0.03116, "close": 0.03121, "volume": 577.3, "quote_volume": 18.001488, "trades": 2, "taker_buy_volume": 256.4, "taker_buy_quote": 8.002244}, {"ts": 1768318860000, "open": 0.03119, "high": 0.03123, "low": 0.03119, "close": 0.03123, "volume": 13127.5, "quote_volume": 409.728507, "trades": 8, "taker_buy_volume": 11071.1, "taker_buy_quote": 345.553391}, {"ts": 1768318920000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 319.5, "quote_volume": 9.984375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318980000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 319.5, "quote_volume": 9.971595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319040000, "open": 0.03123, "high": 0.03125, "low": 0.03122, "close": 0.03122, "volume": 13579.3, "quote_volume": 424.040407, "trades": 28, "taker_buy_volume": 8492.1, "taker_buy_quote": 265.218023}, {"ts": 1768319100000, "open": 0.03122, "high": 0.03128, "low": 0.03122, "close": 0.03127, "volume": 29187.2, "quote_volume": 912.704909, "trades": 14, "taker_buy_volume": 9274.1, "taker_buy_quote": 290.001107}, {"ts": 1768319160000, "open": 0.0313, "high": 0.03133, "low": 0.0313, "close": 0.03131, "volume": 22679.1, "quote_volume": 709.961249, "trades": 26, "taker_buy_volume": 19309.2, "taker_buy_quote": 604.4516}, {"ts": 1768319220000, "open": 0.0313, "high": 0.0313, "low": 0.03126, "close": 0.03129, "volume": 24467.3, "quote_volume": 765.312106, "trades": 10, "taker_buy_volume": 1741.3, "taker_buy_quote": 54.499506}, {"ts": 1768319280000, "open": 0.03129, "high": 0.03129, "low": 0.03124, "close": 0.03124, "volume": 9211.9, "quote_volume": 287.869711, "trades": 11, "taker_buy_volume": 673.1, "taker_buy_quote": 21.047195}, {"ts": 1768319340000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 1683.2, "quote_volume": 52.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319400000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319460000, "open": 0.0312, "high": 0.0312, "low": 0.03117, "close": 0.03117, "volume": 10269.7, "quote_volume": 320.202717, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319520000, "open": 0.03118, "high": 0.03118, "low": 0.03115, "close": 0.03117, "volume": 1317.2, "quote_volume": 41.054574, "trades": 4, "taker_buy_volume": 1317.2, "taker_buy_quote": 41.054574}, {"ts": 1768319580000, "open": 0.0312, "high": 0.0312, "low": 0.03114, "close": 0.03118, "volume": 1510.3, "quote_volume": 47.087328, "trades": 5, "taker_buy_volume": 1253.9, "taker_buy_quote": 39.103032}, {"ts": 1768319640000, "open": 0.03118, "high": 0.0312, "low": 0.03118, "close": 0.0312, "volume": 1538.4, "quote_volume": 47.988778, "trades": 5, "taker_buy_volume": 289.4, "taker_buy_quote": 9.023492}, {"ts": 1768319700000, "open": 0.03121, "high": 0.0313, "low": 0.03121, "close": 0.0313, "volume": 5179.1, "quote_volume": 162.042578, "trades": 3, "taker_buy_volume": 4476.3, "taker_buy_quote": 140.10819}, {"ts": 1768319760000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 319.5, "quote_volume": 9.98757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319820000, "open": 0.03121, "high": 0.03122, "low": 0.03119, "close": 0.0312, "volume": 29391.1, "quote_volume": 917.31882, "trades": 11, "taker_buy_volume": 17131.8, "taker_buy_quote": 534.814114}, {"ts": 1768319880000, "open": 0.03119, "high": 0.03123, "low": 0.03119, "close": 0.03123, "volume": 15175.6, "quote_volume": 473.662927, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319940000, "open": 0.03126, "high": 0.03126, "low": 0.03125, "close": 0.03125, "volume": 6975.8, "quote_volume": 218.057757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320000000, "open": 0.03127, "high": 0.03139, "low": 0.03127, "close": 0.03139, "volume": 12166.4, "quote_volume": 381.209181, "trades": 20, "taker_buy_volume": 9977.9, "taker_buy_quote": 312.700004}, {"ts": 1768320060000, "open": 0.03137, "high": 0.03145, "low": 0.03136, "close": 0.03141, "volume": 53256.4, "quote_volume": 1670.974897, "trades": 27, "taker_buy_volume": 12882.3, "taker_buy_quote": 404.424636}, {"ts": 1768320120000, "open": 0.03141, "high": 0.03147, "low": 0.0314, "close": 0.0314, "volume": 12273.2, "quote_volume": 385.828239, "trades": 19, "taker_buy_volume": 6434.7, "taker_buy_quote": 202.364132}, {"ts": 1768320180000, "open": 0.03141, "high": 0.03143, "low": 0.0314, "close": 0.03143, "volume": 1747.1, "quote_volume": 54.891345, "trades": 6, "taker_buy_volume": 1048.7, "taker_buy_quote": 32.958093}, {"ts": 1768320240000, "open": 0.03141, "high": 0.03141, "low": 0.03136, "close": 0.03136, "volume": 6989.1, "quote_volume": 219.385301, "trades": 6, "taker_buy_volume": 255.6, "taker_buy_quote": 8.028396}, {"ts": 1768320300000, "open": 0.03139, "high": 0.03139, "low": 0.03124, "close": 0.03126, "volume": 6330.5, "quote_volume": 198.105313, "trades": 10, "taker_buy_volume": 1024.7, "taker_buy_quote": 32.073657}, {"ts": 1768320360000, "open": 0.03127, "high": 0.03131, "low": 0.03127, "close": 0.03129, "volume": 1216.1, "quote_volume": 38.04664, "trades": 4, "taker_buy_volume": 929.5, "taker_buy_quote": 29.078926}, {"ts": 1768320420000, "open": 0.03128, "high": 0.03128, "low": 0.03126, "close": 0.03128, "volume": 30545.8, "quote_volume": 955.353696, "trades": 7, "taker_buy_volume": 16791.0, "taker_buy_quote": 525.22248}, {"ts": 1768320480000, "open": 0.03126, "high": 0.03126, "low": 0.03122, "close": 0.03122, "volume": 469.3, "quote_volume": 14.661046, "trades": 2, "taker_buy_volume": 237.5, "taker_buy_quote": 7.42425}, {"ts": 1768320540000, "open": 0.03129, "high": 0.03129, "low": 0.03123, "close": 0.03123, "volume": 14431.0, "quote_volume": 450.949826, "trades": 18, "taker_buy_volume": 159.7, "taker_buy_quote": 4.997013}, {"ts": 1768320600000, "open": 0.03123, "high": 0.03126, "low": 0.03123, "close": 0.03126, "volume": 958.4, "quote_volume": 29.950959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320660000, "open": 0.0313, "high": 0.03132, "low": 0.03129, "close": 0.03132, "volume": 1673.2, "quote_volume": 52.375322, "trades": 3, "taker_buy_volume": 1386.6, "taker_buy_quote": 43.407608}, {"ts": 1768320720000, "open": 0.03129, "high": 0.0313, "low": 0.03129, "close": 0.0313, "volume": 819.5, "quote_volume": 25.645021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320780000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 350.3, "quote_volume": 10.960887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320840000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320900000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 318.5, "quote_volume": 9.965865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320960000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 240.2, "quote_volume": 7.515858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321020000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321080000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321140000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 5669.0, "quote_volume": 177.15625, "trades": 2, "taker_buy_volume": 1503.3, "taker_buy_quote": 46.978125}, {"ts": 1768321200000, "open": 0.03125, "high": 0.03127, "low": 0.03125, "close": 0.03127, "volume": 13779.6, "quote_volume": 430.670536, "trades": 5, "taker_buy_volume": 13779.6, "taker_buy_quote": 430.670536}, {"ts": 1768321260000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 2838.3, "quote_volume": 88.810407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321320000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 6387.4, "quote_volume": 200.117242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321380000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 396.2, "quote_volume": 12.377288, "trades": 1, "taker_buy_volume": 396.2, "taker_buy_quote": 12.377288}, {"ts": 1768321440000, "open": 0.0312, "high": 0.0312, "low": 0.03118, "close": 0.03118, "volume": 8268.8, "quote_volume": 257.907432, "trades": 4, "taker_buy_volume": 3956.4, "taker_buy_quote": 123.360552}, {"ts": 1768321500000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 353.7, "quote_volume": 11.038977, "trades": 1, "taker_buy_volume": 353.7, "taker_buy_quote": 11.038977}, {"ts": 1768321560000, "open": 0.03123, "high": 0.03123, "low": 0.0312, "close": 0.0312, "volume": 544.7, "quote_volume": 17.002356, "trades": 2, "taker_buy_volume": 257.2, "taker_buy_quote": 8.032356}, {"ts": 1768321620000, "open": 0.0312, "high": 0.0312, "low": 0.0311, "close": 0.03111, "volume": 109520.3, "quote_volume": 3409.558101, "trades": 36, "taker_buy_volume": 7793.7, "taker_buy_quote": 242.530565}, {"ts": 1768321680000, "open": 0.0311, "high": 0.03116, "low": 0.0311, "close": 0.03114, "volume": 10495.6, "quote_volume": 326.878398, "trades": 4, "taker_buy_volume": 3222.8, "taker_buy_quote": 100.422448}, {"ts": 1768321740000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 1414.1, "quote_volume": 44.091638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321800000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 263.7, "quote_volume": 8.232714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321860000, "open": 0.03132, "high": 0.03135, "low": 0.03132, "close": 0.03135, "volume": 3831.8, "quote_volume": 120.031146, "trades": 2, "taker_buy_volume": 3831.8, "taker_buy_quote": 120.031146}, {"ts": 1768321920000, "open": 0.03133, "high": 0.03161, "low": 0.03133, "close": 0.03161, "volume": 761000.8, "quote_volume": 23952.006715, "trades": 251, "taker_buy_volume": 393238.7, "taker_buy_quote": 12369.902844}, {"ts": 1768321980000, "open": 0.03159, "high": 0.0317, "low": 0.03159, "close": 0.03167, "volume": 139187.4, "quote_volume": 4404.453453, "trades": 72, "taker_buy_volume": 18057.8, "taker_buy_quote": 571.635697}, {"ts": 1768322040000, "open": 0.03167, "high": 0.03172, "low": 0.03158, "close": 0.03159, "volume": 283329.2, "quote_volume": 8970.436803, "trades": 202, "taker_buy_volume": 74772.9, "taker_buy_quote": 2369.755649}, {"ts": 1768322100000, "open": 0.03162, "high": 0.03162, "low": 0.03157, "close": 0.03159, "volume": 24840.0, "quote_volume": 784.730825, "trades": 16, "taker_buy_volume": 4045.6, "taker_buy_quote": 127.806204}, {"ts": 1768322160000, "open": 0.03154, "high": 0.03155, "low": 0.03154, "close": 0.03154, "volume": 15269.6, "quote_volume": 481.610844, "trades": 15, "taker_buy_volume": 848.0, "taker_buy_quote": 26.74592}, {"ts": 1768322220000, "open": 0.03153, "high": 0.03156, "low": 0.03152, "close": 0.03156, "volume": 63973.3, "quote_volume": 2017.031892, "trades": 57, "taker_buy_volume": 22782.7, "taker_buy_quote": 718.519951}, {"ts": 1768322280000, "open": 0.03155, "high": 0.03157, "low": 0.03154, "close": 0.03155, "volume": 92533.4, "quote_volume": 2920.693657, "trades": 73, "taker_buy_volume": 60613.4, "taker_buy_quote": 1913.565038}, {"ts": 1768322340000, "open": 0.03153, "high": 0.03153, "low": 0.03132, "close": 0.03132, "volume": 117910.2, "quote_volume": 3705.100681, "trades": 60, "taker_buy_volume": 2994.8, "taker_buy_quote": 93.89506}, {"ts": 1768322400000, "open": 0.03131, "high": 0.03141, "low": 0.03131, "close": 0.03141, "volume": 153067.3, "quote_volume": 4803.304334, "trades": 24, "taker_buy_volume": 151287.3, "taker_buy_quote": 4747.561054}, {"ts": 1768322460000, "open": 0.03138, "high": 0.03145, "low": 0.03138, "close": 0.03145, "volume": 162703.9, "quote_volume": 5112.50608, "trades": 20, "taker_buy_volume": 162703.9, "taker_buy_quote": 5112.50608}, {"ts": 1768322520000, "open": 0.03143, "high": 0.03144, "low": 0.03143, "close": 0.03144, "volume": 857.2, "quote_volume": 26.946876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322580000, "open": 0.03146, "high": 0.03151, "low": 0.03146, "close": 0.03146, "volume": 68438.4, "quote_volume": 2153.714475, "trades": 7, "taker_buy_volume": 68438.4, "taker_buy_quote": 2153.714475}, {"ts": 1768322640000, "open": 0.03144, "high": 0.0315, "low": 0.03144, "close": 0.0315, "volume": 2374.1, "quote_volume": 74.666502, "trades": 4, "taker_buy_volume": 556.6, "taker_buy_quote": 17.524302}, {"ts": 1768322700000, "open": 0.03151, "high": 0.03153, "low": 0.03147, "close": 0.03153, "volume": 6071.7, "quote_volume": 191.125331, "trades": 4, "taker_buy_volume": 921.7, "taker_buy_quote": 29.054831}, {"ts": 1768322760000, "open": 0.03153, "high": 0.03158, "low": 0.03153, "close": 0.03158, "volume": 12166.4, "quote_volume": 384.144409, "trades": 5, "taker_buy_volume": 11274.8, "taker_buy_quote": 356.02651}, {"ts": 1768322820000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 822.8, "quote_volume": 25.967568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322880000, "open": 0.03156, "high": 0.03156, "low": 0.03153, "close": 0.03153, "volume": 563.2, "quote_volume": 17.766996, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 9.7836}, {"ts": 1768322940000, "open": 0.03161, "high": 0.03166, "low": 0.03161, "close": 0.03161, "volume": 2245.3, "quote_volume": 71.012225, "trades": 10, "taker_buy_volume": 1992.9, "taker_buy_quote": 63.033861}, {"ts": 1768323000000, "open": 0.03163, "high": 0.03166, "low": 0.03163, "close": 0.03166, "volume": 978.7, "quote_volume": 30.965755, "trades": 3, "taker_buy_volume": 631.7, "taker_buy_quote": 19.990145}, {"ts": 1768323060000, "open": 0.03162, "high": 0.03163, "low": 0.03161, "close": 0.03161, "volume": 4013.5, "quote_volume": 126.938163, "trades": 4, "taker_buy_volume": 315.9, "taker_buy_quote": 9.985599}, {"ts": 1768323120000, "open": 0.03165, "high": 0.03166, "low": 0.03165, "close": 0.03166, "volume": 1902.4, "quote_volume": 60.226825, "trades": 2, "taker_buy_volume": 1902.4, "taker_buy_quote": 60.226825}, {"ts": 1768323180000, "open": 0.03166, "high": 0.03166, "low": 0.03165, "close": 0.03165, "volume": 6693.0, "quote_volume": 211.89665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323240000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 315.6, "quote_volume": 9.998208, "trades": 1, "taker_buy_volume": 315.6, "taker_buy_quote": 9.998208}, {"ts": 1768323300000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 220.9, "quote_volume": 6.991485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323360000, "open": 0.03166, "high": 0.03166, "low": 0.03163, "close": 0.03164, "volume": 11962.2, "quote_volume": 378.449856, "trades": 4, "taker_buy_volume": 11962.2, "taker_buy_quote": 378.449856}, {"ts": 1768323420000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323480000, "open": 0.03167, "high": 0.03167, "low": 0.03161, "close": 0.03161, "volume": 13702.2, "quote_volume": 433.398308, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 63.34}, {"ts": 1768323540000, "open": 0.03162, "high": 0.03169, "low": 0.03162, "close": 0.03169, "volume": 16472.9, "quote_volume": 521.073715, "trades": 7, "taker_buy_volume": 9196.0, "taker_buy_quote": 290.978137}, {"ts": 1768323600000, "open": 0.03169, "high": 0.03174, "low": 0.03169, "close": 0.03174, "volume": 9368.3, "quote_volume": 297.030256, "trades": 13, "taker_buy_volume": 7418.9, "taker_buy_quote": 235.175794}, {"ts": 1768323660000, "open": 0.03173, "high": 0.03175, "low": 0.03173, "close": 0.03175, "volume": 4506.4, "quote_volume": 143.031062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323720000, "open": 0.03173, "high": 0.03176, "low": 0.03173, "close": 0.03175, "volume": 59448.6, "quote_volume": 1886.956103, "trades": 9, "taker_buy_volume": 53892.2, "taker_buy_quote": 1710.651531}, {"ts": 1768323780000, "open": 0.03171, "high": 0.03171, "low": 0.0317, "close": 0.0317, "volume": 909.4, "quote_volume": 28.830158, "trades": 3, "taker_buy_volume": 909.4, "taker_buy_quote": 28.830158}, {"ts": 1768323840000, "open": 0.03168, "high": 0.03174, "low": 0.03168, "close": 0.03171, "volume": 4206.1, "quote_volume": 133.309381, "trades": 4, "taker_buy_volume": 3868.4, "taker_buy_quote": 122.600914}, {"ts": 1768323900000, "open": 0.03169, "high": 0.03169, "low": 0.03165, "close": 0.03166, "volume": 5410.7, "quote_volume": 171.358338, "trades": 8, "taker_buy_volume": 826.0, "taker_buy_quote": 26.15116}, {"ts": 1768323960000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324020000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324080000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324140000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 2000.0, "quote_volume": 63.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324200000, "open": 0.03161, "high": 0.03164, "low": 0.03161, "close": 0.03164, "volume": 2406.2, "quote_volume": 76.068526, "trades": 2, "taker_buy_volume": 284.8, "taker_buy_quote": 9.011072}, {"ts": 1768324260000, "open": 0.03163, "high": 0.03164, "low": 0.03161, "close": 0.03164, "volume": 7311.2, "quote_volume": 231.133614, "trades": 4, "taker_buy_volume": 981.0, "taker_buy_quote": 31.035992}, {"ts": 1768324320000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 1714.9, "quote_volume": 54.225138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324380000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 315.5, "quote_volume": 9.98242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324440000, "open": 0.03167, "high": 0.03171, "low": 0.03167, "close": 0.03171, "volume": 3286.5, "quote_volume": 104.097379, "trades": 4, "taker_buy_volume": 3286.5, "taker_buy_quote": 104.097379}, {"ts": 1768324500000, "open": 0.03168, "high": 0.03168, "low": 0.03167, "close": 0.03168, "volume": 2819.3, "quote_volume": 89.3129, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324560000, "open": 0.03172, "high": 0.03177, "low": 0.03172, "close": 0.03176, "volume": 2211.9, "quote_volume": 70.241427, "trades": 4, "taker_buy_volume": 567.8, "taker_buy_quote": 18.024811}, {"ts": 1768324620000, "open": 0.03176, "high": 0.03177, "low": 0.03168, "close": 0.03168, "volume": 148921.6, "quote_volume": 4726.041923, "trades": 58, "taker_buy_volume": 51790.5, "taker_buy_quote": 1645.103763}, {"ts": 1768324680000, "open": 0.03171, "high": 0.03171, "low": 0.0317, "close": 0.0317, "volume": 565.2, "quote_volume": 17.919348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324740000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 631.0, "quote_volume": 20.00901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324800000, "open": 0.03173, "high": 0.03176, "low": 0.0317, "close": 0.03171, "volume": 1645.8, "quote_volume": 52.218172, "trades": 6, "taker_buy_volume": 788.7, "taker_buy_quote": 25.036492}, {"ts": 1768324860000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 314.5, "quote_volume": 9.972795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324920000, "open": 0.03173, "high": 0.03174, "low": 0.03173, "close": 0.03174, "volume": 14466.2, "quote_volume": 459.062935, "trades": 4, "taker_buy_volume": 5040.9, "taker_buy_quote": 159.998166}, {"ts": 1768324980000, "open": 0.03175, "high": 0.0318, "low": 0.03175, "close": 0.03177, "volume": 16297.1, "quote_volume": 517.814817, "trades": 16, "taker_buy_volume": 9759.0, "taker_buy_quote": 310.10013}, {"ts": 1768325040000, "open": 0.03181, "high": 0.03185, "low": 0.03179, "close": 0.03185, "volume": 15360.9, "quote_volume": 488.559681, "trades": 13, "taker_buy_volume": 5490.7, "taker_buy_quote": 174.721876}, {"ts": 1768325100000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 221.5, "quote_volume": 7.0437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325160000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 443.7, "quote_volume": 14.100786, "trades": 1, "taker_buy_volume": 443.7, "taker_buy_quote": 14.100786}, {"ts": 1768325220000, "open": 0.03174, "high": 0.03177, "low": 0.03174, "close": 0.03177, "volume": 1583.4, "quote_volume": 50.291508, "trades": 3, "taker_buy_volume": 1146.4, "taker_buy_quote": 36.421128}, {"ts": 1768325280000, "open": 0.03178, "high": 0.03189, "low": 0.03178, "close": 0.03187, "volume": 90070.3, "quote_volume": 2867.6171, "trades": 18, "taker_buy_volume": 86383.9, "taker_buy_quote": 2750.169936}, {"ts": 1768325340000, "open": 0.03187, "high": 0.03189, "low": 0.03187, "close": 0.03189, "volume": 3911.2, "quote_volume": 124.69214, "trades": 4, "taker_buy_volume": 77.0, "taker_buy_quote": 2.45553}, {"ts": 1768325400000, "open": 0.0319, "high": 0.0319, "low": 0.0318, "close": 0.03186, "volume": 128761.0, "quote_volume": 4103.432275, "trades": 37, "taker_buy_volume": 56823.2, "taker_buy_quote": 1812.046454}, {"ts": 1768325460000, "open": 0.03181, "high": 0.03181, "low": 0.03165, "close": 0.03169, "volume": 344033.5, "quote_volume": 10905.992756, "trades": 133, "taker_buy_volume": 46007.0, "taker_buy_quote": 1458.5948}, {"ts": 1768325520000, "open": 0.0317, "high": 0.0317, "low": 0.03169, "close": 0.03169, "volume": 601.3, "quote_volume": 19.058362, "trades": 2, "taker_buy_volume": 601.3, "taker_buy_quote": 19.058362}, {"ts": 1768325580000, "open": 0.03169, "high": 0.03175, "low": 0.03167, "close": 0.03174, "volume": 133968.6, "quote_volume": 4249.369072, "trades": 28, "taker_buy_volume": 131758.1, "taker_buy_quote": 4179.349911}, {"ts": 1768325640000, "open": 0.03172, "high": 0.03172, "low": 0.03167, "close": 0.03168, "volume": 18905.8, "quote_volume": 598.984956, "trades": 9, "taker_buy_volume": 10966.4, "taker_buy_quote": 347.474348}, {"ts": 1768325700000, "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 6312.3, "quote_volume": 200.09991, "trades": 1, "taker_buy_volume": 6312.3, "taker_buy_quote": 200.09991}, {"ts": 1768325760000, "open": 0.0317, "high": 0.0317, "low": 0.03163, "close": 0.03163, "volume": 2197.3, "quote_volume": 69.520409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325820000, "open": 0.03165, "high": 0.03168, "low": 0.03164, "close": 0.03164, "volume": 13762.1, "quote_volume": 435.590386, "trades": 5, "taker_buy_volume": 13192.2, "taker_buy_quote": 417.55875}, {"ts": 1768325880000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 273.6, "quote_volume": 8.65944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325940000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 7624.1, "quote_volume": 241.455247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326000000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326060000, "open": 0.03164, "high": 0.03164, "low": 0.03161, "close": 0.03161, "volume": 18826.5, "quote_volume": 595.599789, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326120000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 1708.9, "quote_volume": 54.069596, "trades": 1, "taker_buy_volume": 1708.9, "taker_buy_quote": 54.069596}, {"ts": 1768326180000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 5285.2, "quote_volume": 167.435136, "trades": 3, "taker_buy_volume": 5285.2, "taker_buy_quote": 167.435136}, {"ts": 1768326240000, "open": 0.03163, "high": 0.03163, "low": 0.03154, "close": 0.03154, "volume": 122828.3, "quote_volume": 3879.135451, "trades": 21, "taker_buy_volume": 10284.8, "taker_buy_quote": 324.808224}, {"ts": 1768326300000, "open": 0.03157, "high": 0.03157, "low": 0.03152, "close": 0.03153, "volume": 7731.5, "quote_volume": 243.838395, "trades": 10, "taker_buy_volume": 6785.2, "taker_buy_quote": 213.995869}, {"ts": 1768326360000, "open": 0.03155, "high": 0.03155, "low": 0.03149, "close": 0.03151, "volume": 199047.9, "quote_volume": 6273.160547, "trades": 24, "taker_buy_volume": 81794.5, "taker_buy_quote": 2577.027555}, {"ts": 1768326420000, "open": 0.03154, "high": 0.03155, "low": 0.03152, "close": 0.03155, "volume": 26349.4, "quote_volume": 831.299492, "trades": 3, "taker_buy_volume": 26349.4, "taker_buy_quote": 831.299492}, {"ts": 1768326480000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326540000, "open": 0.03159, "high": 0.0316, "low": 0.03154, "close": 0.0316, "volume": 1128.6, "quote_volume": 35.630007, "trades": 4, "taker_buy_volume": 571.5, "taker_buy_quote": 18.056225}, {"ts": 1768326600000, "open": 0.03159, "high": 0.03159, "low": 0.03158, "close": 0.03158, "volume": 3694.3, "quote_volume": 116.687105, "trades": 2, "taker_buy_volume": 3694.3, "taker_buy_quote": 116.687105}, {"ts": 1768326660000, "open": 0.03159, "high": 0.03163, "low": 0.03158, "close": 0.03163, "volume": 3063.9, "quote_volume": 96.810436, "trades": 5, "taker_buy_volume": 2432.9, "taker_buy_quote": 76.877146}, {"ts": 1768326720000, "open": 0.0316, "high": 0.0316, "low": 0.03158, "close": 0.03158, "volume": 25067.9, "quote_volume": 792.102036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326780000, "open": 0.03165, "high": 0.03165, "low": 0.03162, "close": 0.03162, "volume": 10200.3, "quote_volume": 322.751788, "trades": 3, "taker_buy_volume": 6323.3, "taker_buy_quote": 200.132445}, {"ts": 1768326840000, "open": 0.0316, "high": 0.03161, "low": 0.0316, "close": 0.03161, "volume": 9517.0, "quote_volume": 300.81357, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326900000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 1764.6, "quote_volume": 55.814298, "trades": 2, "taker_buy_volume": 1764.6, "taker_buy_quote": 55.814298}, {"ts": 1768326960000, "open": 0.0316, "high": 0.03161, "low": 0.03159, "close": 0.03161, "volume": 13047.1, "quote_volume": 412.273822, "trades": 8, "taker_buy_volume": 12794.7, "taker_buy_quote": 404.297982}, {"ts": 1768327020000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 252.4, "quote_volume": 7.97584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327080000, "open": 0.03169, "high": 0.03169, "low": 0.03165, "close": 0.03165, "volume": 3649.1, "quote_volume": 115.567117, "trades": 5, "taker_buy_volume": 353.0, "taker_buy_quote": 11.18657}, {"ts": 1768327140000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327200000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 851.8, "quote_volume": 26.950952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327260000, "open": 0.03164, "high": 0.03165, "low": 0.0316, "close": 0.03164, "volume": 7629.7, "quote_volume": 241.373795, "trades": 7, "taker_buy_volume": 6140.8, "taker_buy_quote": 194.324555}, {"ts": 1768327320000, "open": 0.03161, "high": 0.03161, "low": 0.03159, "close": 0.03159, "volume": 7907.4, "quote_volume": 249.921372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327380000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327440000, "open": 0.0316, "high": 0.03166, "low": 0.0316, "close": 0.03165, "volume": 62001.5, "quote_volume": 1960.860322, "trades": 17, "taker_buy_volume": 58234.2, "taker_buy_quote": 1841.644177}, {"ts": 1768327500000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 1240.0, "quote_volume": 39.2088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327560000, "open": 0.03166, "high": 0.03166, "low": 0.03163, "close": 0.03163, "volume": 9259.3, "quote_volume": 292.885741, "trades": 5, "taker_buy_volume": 469.4, "taker_buy_quote": 14.861204}, {"ts": 1768327620000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 31493.0, "quote_volume": 996.12359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327680000, "open": 0.03157, "high": 0.03162, "low": 0.03157, "close": 0.03162, "volume": 8107.2, "quote_volume": 256.290143, "trades": 8, "taker_buy_volume": 7161.9, "taker_buy_quote": 226.437557}, {"ts": 1768327740000, "open": 0.03161, "high": 0.03163, "low": 0.03157, "close": 0.0316, "volume": 19748.0, "quote_volume": 624.145346, "trades": 7, "taker_buy_volume": 1849.2, "taker_buy_quote": 58.47972}, {"ts": 1768327800000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 347.0, "quote_volume": 10.96173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327860000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327920000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327980000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 443.5, "quote_volume": 14.05008, "trades": 1, "taker_buy_volume": 443.5, "taker_buy_quote": 14.05008}, {"ts": 1768328040000, "open": 0.03169, "high": 0.0317, "low": 0.03165, "close": 0.03167, "volume": 25364.8, "quote_volume": 803.099004, "trades": 18, "taker_buy_volume": 6445.5, "taker_buy_quote": 204.211155}, {"ts": 1768328100000, "open": 0.03167, "high": 0.0317, "low": 0.03165, "close": 0.03165, "volume": 27028.6, "quote_volume": 855.724032, "trades": 14, "taker_buy_volume": 1564.1, "taker_buy_quote": 49.52619}, {"ts": 1768328160000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 1732.4, "quote_volume": 54.83046, "trades": 2, "taker_buy_volume": 1732.4, "taker_buy_quote": 54.83046}, {"ts": 1768328220000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 1392.3, "quote_volume": 44.038449, "trades": 1, "taker_buy_volume": 1392.3, "taker_buy_quote": 44.038449}, {"ts": 1768328280000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328340000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 1283.4, "quote_volume": 40.568274, "trades": 2, "taker_buy_volume": 1283.4, "taker_buy_quote": 40.568274}, {"ts": 1768328400000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 163.8, "quote_volume": 5.17608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328460000, "open": 0.03164, "high": 0.03165, "low": 0.03164, "close": 0.03165, "volume": 2537.1, "quote_volume": 80.276683, "trades": 5, "taker_buy_volume": 253.2, "taker_buy_quote": 8.011248}, {"ts": 1768328520000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328580000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 599.0, "quote_volume": 18.9284, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 18.9284}, {"ts": 1768328640000, "open": 0.0316, "high": 0.03161, "low": 0.03158, "close": 0.03158, "volume": 12200.0, "quote_volume": 385.518428, "trades": 5, "taker_buy_volume": 11946.8, "taker_buy_quote": 377.522372}, {"ts": 1768328700000, "open": 0.03157, "high": 0.03159, "low": 0.03156, "close": 0.03159, "volume": 4087.0, "quote_volume": 129.031999, "trades": 5, "taker_buy_volume": 571.5, "taker_buy_quote": 18.051145}, {"ts": 1768328760000, "open": 0.03159, "high": 0.03159, "low": 0.03155, "close": 0.03159, "volume": 1458.5, "quote_volume": 46.045827, "trades": 5, "taker_buy_volume": 857.2, "taker_buy_quote": 27.071964}, {"ts": 1768328820000, "open": 0.03156, "high": 0.03156, "low": 0.03154, "close": 0.03154, "volume": 955.1, "quote_volume": 30.137242, "trades": 3, "taker_buy_volume": 285.7, "taker_buy_quote": 9.010978}, {"ts": 1768328880000, "open": 0.03154, "high": 0.03154, "low": 0.03149, "close": 0.0315, "volume": 4375.1, "quote_volume": 137.889486, "trades": 6, "taker_buy_volume": 889.7, "taker_buy_quote": 28.042375}, {"ts": 1768328940000, "open": 0.03149, "high": 0.03155, "low": 0.03149, "close": 0.03152, "volume": 18058.0, "quote_volume": 569.242342, "trades": 7, "taker_buy_volume": 17424.0, "taker_buy_quote": 549.268187}, {"ts": 1768329000000, "open": 0.03154, "high": 0.03154, "low": 0.0315, "close": 0.0315, "volume": 736.9, "quote_volume": 23.228837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329060000, "open": 0.03151, "high": 0.03156, "low": 0.03151, "close": 0.03156, "volume": 6276.2, "quote_volume": 198.015521, "trades": 5, "taker_buy_volume": 5706.5, "taker_buy_quote": 180.057944}, {"ts": 1768329120000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329180000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329240000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 3029.7, "quote_volume": 95.465847, "trades": 3, "taker_buy_volume": 668.8, "taker_buy_quote": 21.073888}, {"ts": 1768329300000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 601.3, "quote_volume": 18.94095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329360000, "open": 0.03151, "high": 0.03154, "low": 0.03151, "close": 0.03154, "volume": 1493.3, "quote_volume": 47.092826, "trades": 5, "taker_buy_volume": 1298.1, "taker_buy_quote": 40.942074}, {"ts": 1768329420000, "open": 0.03155, "high": 0.03156, "low": 0.03151, "close": 0.03151, "volume": 14535.1, "quote_volume": 458.575261, "trades": 11, "taker_buy_volume": 10089.0, "taker_buy_quote": 318.30795}, {"ts": 1768329480000, "open": 0.03152, "high": 0.03154, "low": 0.03151, "close": 0.03151, "volume": 2551.5, "quote_volume": 80.42482, "trades": 4, "taker_buy_volume": 2007.1, "taker_buy_quote": 63.270776}, {"ts": 1768329540000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329600000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329660000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329720000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329780000, "open": 0.03149, "high": 0.0315, "low": 0.03149, "close": 0.03149, "volume": 1081.9, "quote_volume": 34.0724, "trades": 3, "taker_buy_volume": 1081.9, "taker_buy_quote": 34.0724}, {"ts": 1768329840000, "open": 0.03149, "high": 0.03152, "low": 0.03149, "close": 0.03149, "volume": 1683.4, "quote_volume": 53.045552, "trades": 3, "taker_buy_volume": 1176.2, "taker_buy_quote": 37.073824}, {"ts": 1768329900000, "open": 0.03151, "high": 0.03151, "low": 0.03149, "close": 0.03149, "volume": 8569.8, "quote_volume": 269.869372, "trades": 3, "taker_buy_volume": 318.5, "taker_buy_quote": 10.035935}, {"ts": 1768329960000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 632.9, "quote_volume": 19.930021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330020000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330080000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330140000, "open": 0.03148, "high": 0.03148, "low": 0.03146, "close": 0.03146, "volume": 4845.7, "quote_volume": 152.479076, "trades": 2, "taker_buy_volume": 1667.7, "taker_buy_quote": 52.499196}, {"ts": 1768330200000, "open": 0.03145, "high": 0.03145, "low": 0.03139, "close": 0.03139, "volume": 8397.7, "quote_volume": 263.865486, "trades": 6, "taker_buy_volume": 190.9, "taker_buy_quote": 5.998078}, {"ts": 1768330260000, "open": 0.03137, "high": 0.0314, "low": 0.03137, "close": 0.0314, "volume": 17157.0, "quote_volume": 538.41629, "trades": 5, "taker_buy_volume": 17157.0, "taker_buy_quote": 538.41629}, {"ts": 1768330320000, "open": 0.0314, "high": 0.0314, "low": 0.03137, "close": 0.03137, "volume": 43122.6, "quote_volume": 1353.175272, "trades": 6, "taker_buy_volume": 425.5, "taker_buy_quote": 13.3607}, {"ts": 1768330380000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330440000, "open": 0.03141, "high": 0.03141, "low": 0.03139, "close": 0.03139, "volume": 2863.1, "quote_volume": 89.924239, "trades": 4, "taker_buy_volume": 2576.5, "taker_buy_quote": 80.927865}, {"ts": 1768330500000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330560000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330620000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 603.2, "quote_volume": 18.94048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330680000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 1771.0, "quote_volume": 55.71566, "trades": 1, "taker_buy_volume": 1771.0, "taker_buy_quote": 55.71566}, {"ts": 1768330740000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 3746.7, "quote_volume": 117.908649, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 117.908649}, {"ts": 1768330800000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 2057.6, "quote_volume": 64.690944, "trades": 4, "taker_buy_volume": 1304.1, "taker_buy_quote": 41.000904}, {"ts": 1768330860000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 2044.1, "quote_volume": 64.246063, "trades": 1, "taker_buy_volume": 2044.1, "taker_buy_quote": 64.246063}, {"ts": 1768330920000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 188.8, "quote_volume": 5.933984, "trades": 1, "taker_buy_volume": 188.8, "taker_buy_quote": 5.933984}, {"ts": 1768330980000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 798.2, "quote_volume": 25.039534, "trades": 1, "taker_buy_volume": 798.2, "taker_buy_quote": 25.039534}, {"ts": 1768331040000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 1500.0, "quote_volume": 47.07, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 47.07}, {"ts": 1768331100000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331160000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 3192.8, "quote_volume": 99.998496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331220000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 3746.7, "quote_volume": 117.459045, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 117.459045}, {"ts": 1768331280000, "open": 0.03137, "high": 0.03138, "low": 0.03137, "close": 0.03138, "volume": 3947.2, "quote_volume": 123.825669, "trades": 2, "taker_buy_volume": 3746.7, "taker_buy_quote": 117.533979}, {"ts": 1768331340000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331400000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331460000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331520000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 2000.0, "quote_volume": 62.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 62.6}, {"ts": 1768331580000, "open": 0.0313, "high": 0.03132, "low": 0.0313, "close": 0.03132, "volume": 3817.8, "quote_volume": 119.537496, "trades": 4, "taker_buy_volume": 3817.8, "taker_buy_quote": 119.537496}, {"ts": 1768331640000, "open": 0.03131, "high": 0.03131, "low": 0.03128, "close": 0.03131, "volume": 1771.3, "quote_volume": 55.438799, "trades": 5, "taker_buy_volume": 1084.5, "taker_buy_quote": 33.955695}, {"ts": 1768331700000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 573.2, "quote_volume": 17.935428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331760000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 3746.7, "quote_volume": 117.159309, "trades": 2, "taker_buy_volume": 3746.7, "taker_buy_quote": 117.159309}, {"ts": 1768331820000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 318.5, "quote_volume": 9.96905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331880000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 1836.5, "quote_volume": 57.48245, "trades": 3, "taker_buy_volume": 609.0, "taker_buy_quote": 19.0617}, {"ts": 1768331940000, "open": 0.0313, "high": 0.0313, "low": 0.03129, "close": 0.03129, "volume": 1212.1, "quote_volume": 37.929494, "trades": 4, "taker_buy_volume": 288.5, "taker_buy_quote": 9.03005}, {"ts": 1768332000000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332060000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 3746.7, "quote_volume": 117.496512, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 117.496512}, {"ts": 1768332120000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 2609.5, "quote_volume": 81.9383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332180000, "open": 0.0314, "high": 0.03141, "low": 0.0314, "close": 0.03141, "volume": 738.5, "quote_volume": 23.193846, "trades": 2, "taker_buy_volume": 738.5, "taker_buy_quote": 23.193846}, {"ts": 1768332240000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 318.3, "quote_volume": 9.991437, "trades": 1, "taker_buy_volume": 318.3, "taker_buy_quote": 9.991437}, {"ts": 1768332300000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 4739.1, "quote_volume": 148.665567, "trades": 2, "taker_buy_volume": 4739.1, "taker_buy_quote": 148.665567}, {"ts": 1768332360000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 1399.5, "quote_volume": 43.930305, "trades": 1, "taker_buy_volume": 1399.5, "taker_buy_quote": 43.930305}, {"ts": 1768332420000, "open": 0.03141, "high": 0.03141, "low": 0.03139, "close": 0.03141, "volume": 702.8, "quote_volume": 22.069596, "trades": 3, "taker_buy_volume": 702.8, "taker_buy_quote": 22.069596}, {"ts": 1768332480000, "open": 0.03142, "high": 0.03144, "low": 0.03142, "close": 0.03144, "volume": 2805.9, "quote_volume": 88.168384, "trades": 2, "taker_buy_volume": 350.3, "taker_buy_quote": 11.013432}, {"ts": 1768332540000, "open": 0.03145, "high": 0.03152, "low": 0.03145, "close": 0.03152, "volume": 110005.6, "quote_volume": 3462.985233, "trades": 21, "taker_buy_volume": 110005.6, "taker_buy_quote": 3462.985233}, {"ts": 1768332600000, "open": 0.03151, "high": 0.03153, "low": 0.03151, "close": 0.03153, "volume": 7943.3, "quote_volume": 250.299567, "trades": 8, "taker_buy_volume": 1245.8, "taker_buy_quote": 39.261342}, {"ts": 1768332660000, "open": 0.0315, "high": 0.03152, "low": 0.03148, "close": 0.0315, "volume": 40376.3, "quote_volume": 1271.277129, "trades": 10, "taker_buy_volume": 603.2, "taker_buy_quote": 19.012864}, {"ts": 1768332720000, "open": 0.0315, "high": 0.0315, "low": 0.03149, "close": 0.03149, "volume": 15934.8, "quote_volume": 501.842241, "trades": 6, "taker_buy_volume": 6180.6, "taker_buy_quote": 194.627094}, {"ts": 1768332780000, "open": 0.03153, "high": 0.03155, "low": 0.03151, "close": 0.03151, "volume": 2799.8, "quote_volume": 88.279166, "trades": 3, "taker_buy_volume": 421.7, "taker_buy_quote": 13.304635}, {"ts": 1768332840000, "open": 0.03151, "high": 0.03152, "low": 0.03151, "close": 0.03152, "volume": 553.6, "quote_volume": 17.445991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332900000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332960000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333020000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333080000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 316.7, "quote_volume": 9.969716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333140000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333200000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333260000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333320000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333380000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 365.9, "quote_volume": 11.511214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333440000, "open": 0.03145, "high": 0.03147, "low": 0.03145, "close": 0.03147, "volume": 62874.1, "quote_volume": 1977.397451, "trades": 3, "taker_buy_volume": 56512.5, "taker_buy_quote": 1777.325131}, {"ts": 1768333500000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 318.5, "quote_volume": 10.029565, "trades": 1, "taker_buy_volume": 318.5, "taker_buy_quote": 10.029565}, {"ts": 1768333560000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333620000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333680000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 316.5, "quote_volume": 9.966585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333740000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333800000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333860000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 968.0, "quote_volume": 30.47264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333920000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333980000, "open": 0.03152, "high": 0.03154, "low": 0.03152, "close": 0.03154, "volume": 75953.1, "quote_volume": 2394.048062, "trades": 30, "taker_buy_volume": 10471.9, "taker_buy_quote": 330.080638}, {"ts": 1768334040000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334100000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 284.8, "quote_volume": 8.965504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334160000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334220000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334280000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334340000, "open": 0.03152, "high": 0.03152, "low": 0.03151, "close": 0.03151, "volume": 8696.3, "quote_volume": 274.097183, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334400000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 3167.4, "quote_volume": 99.994818, "trades": 4, "taker_buy_volume": 3167.4, "taker_buy_quote": 99.994818}, {"ts": 1768334460000, "open": 0.03156, "high": 0.03157, "low": 0.03154, "close": 0.03157, "volume": 4444.1, "quote_volume": 140.198724, "trades": 3, "taker_buy_volume": 1273.5, "taker_buy_quote": 40.198}, {"ts": 1768334520000, "open": 0.03156, "high": 0.03161, "low": 0.03156, "close": 0.03157, "volume": 12748.3, "quote_volume": 402.653415, "trades": 10, "taker_buy_volume": 7690.2, "taker_buy_quote": 242.924714}, {"ts": 1768334580000, "open": 0.03159, "high": 0.03159, "low": 0.03157, "close": 0.03157, "volume": 86997.2, "quote_volume": 2748.110279, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334640000, "open": 0.03161, "high": 0.03162, "low": 0.03161, "close": 0.03161, "volume": 698.1, "quote_volume": 22.069834, "trades": 3, "taker_buy_volume": 698.1, "taker_buy_quote": 22.069834}, {"ts": 1768334700000, "open": 0.03159, "high": 0.0316, "low": 0.03158, "close": 0.0316, "volume": 7314.8, "quote_volume": 231.018448, "trades": 4, "taker_buy_volume": 727.0, "taker_buy_quote": 22.9732}, {"ts": 1768334760000, "open": 0.0316, "high": 0.0316, "low": 0.03158, "close": 0.03158, "volume": 3418.6, "quote_volume": 108.02268, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 8.02132}, {"ts": 1768334820000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 2506.8, "quote_volume": 79.08954, "trades": 1, "taker_buy_volume": 2506.8, "taker_buy_quote": 79.08954}, {"ts": 1768334880000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334940000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335000000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 15518.9, "quote_volume": 489.155728, "trades": 11, "taker_buy_volume": 285.7, "taker_buy_quote": 9.005264}, {"ts": 1768335060000, "open": 0.03156, "high": 0.03156, "low": 0.03154, "close": 0.03154, "volume": 1171.9, "quote_volume": 36.968076, "trades": 4, "taker_buy_volume": 317.5, "taker_buy_quote": 10.0203}, {"ts": 1768335120000, "open": 0.03155, "high": 0.03155, "low": 0.03154, "close": 0.03154, "volume": 3169.8, "quote_volume": 99.996723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335180000, "open": 0.03153, "high": 0.03158, "low": 0.03153, "close": 0.03158, "volume": 693.3, "quote_volume": 21.877009, "trades": 2, "taker_buy_volume": 345.2, "taker_buy_quote": 10.901416}, {"ts": 1768335240000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 349.2, "quote_volume": 11.020752, "trades": 1, "taker_buy_volume": 349.2, "taker_buy_quote": 11.020752}, {"ts": 1768335300000, "open": 0.03154, "high": 0.03154, "low": 0.03152, "close": 0.03152, "volume": 5021.9, "quote_volume": 158.383686, "trades": 7, "taker_buy_volume": 4669.9, "taker_buy_quote": 147.288646}, {"ts": 1768335360000, "open": 0.0315, "high": 0.0315, "low": 0.03145, "close": 0.03148, "volume": 4216.2, "quote_volume": 132.764088, "trades": 5, "taker_buy_volume": 3962.2, "taker_buy_quote": 124.775788}, {"ts": 1768335420000, "open": 0.03145, "high": 0.03147, "low": 0.03145, "close": 0.03147, "volume": 890.0, "quote_volume": 27.99941, "trades": 3, "taker_buy_volume": 318.5, "taker_buy_quote": 10.023195}, {"ts": 1768335480000, "open": 0.03145, "high": 0.0315, "low": 0.03145, "close": 0.03148, "volume": 27320.0, "quote_volume": 859.95746, "trades": 12, "taker_buy_volume": 24092.9, "taker_buy_quote": 758.419004}, {"ts": 1768335540000, "open": 0.03147, "high": 0.03148, "low": 0.03147, "close": 0.03147, "volume": 5726.2, "quote_volume": 180.215591, "trades": 14, "taker_buy_volume": 1207.7, "taker_buy_quote": 38.018396}, {"ts": 1768335600000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 1815.0, "quote_volume": 57.11805, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335660000, "open": 0.03147, "high": 0.03148, "low": 0.03147, "close": 0.03148, "volume": 28607.2, "quote_volume": 900.296642, "trades": 58, "taker_buy_volume": 2805.8, "taker_buy_quote": 88.326584}, {"ts": 1768335720000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 254.0, "quote_volume": 7.99338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335780000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 8163.2, "quote_volume": 256.895904, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335840000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 3746.7, "quote_volume": 117.983583, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 117.983583}, {"ts": 1768335900000, "open": 0.03149, "high": 0.03149, "low": 0.03147, "close": 0.03147, "volume": 18416.7, "quote_volume": 579.891109, "trades": 7, "taker_buy_volume": 3746.7, "taker_buy_quote": 117.983583}, {"ts": 1768335960000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 2887.3, "quote_volume": 90.863331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336020000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 21428.8, "quote_volume": 674.364336, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336080000, "open": 0.03146, "high": 0.03148, "low": 0.03145, "close": 0.03148, "volume": 12620.6, "quote_volume": 397.114307, "trades": 6, "taker_buy_volume": 7493.4, "taker_buy_quote": 235.817298}, {"ts": 1768336140000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336200000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 382.3, "quote_volume": 12.046273, "trades": 1, "taker_buy_volume": 382.3, "taker_buy_quote": 12.046273}, {"ts": 1768336260000, "open": 0.0314, "high": 0.0314, "low": 0.03139, "close": 0.03139, "volume": 2042.6, "quote_volume": 64.128282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336320000, "open": 0.03138, "high": 0.03138, "low": 0.03136, "close": 0.03136, "volume": 76060.2, "quote_volume": 2385.992039, "trades": 6, "taker_buy_volume": 399.1, "taker_buy_quote": 12.523758}, {"ts": 1768336380000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 344.8, "quote_volume": 10.812928, "trades": 1, "taker_buy_volume": 344.8, "taker_buy_quote": 10.812928}, {"ts": 1768336440000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336500000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336560000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336620000, "open": 0.03132, "high": 0.03132, "low": 0.03127, "close": 0.03128, "volume": 125819.2, "quote_volume": 3935.833545, "trades": 18, "taker_buy_volume": 14472.5, "taker_buy_quote": 452.854461}, {"ts": 1768336680000, "open": 0.0313, "high": 0.03131, "low": 0.03129, "close": 0.03131, "volume": 7063.9, "quote_volume": 221.099749, "trades": 4, "taker_buy_volume": 673.1, "taker_buy_quote": 21.067709}, {"ts": 1768336740000, "open": 0.03128, "high": 0.03129, "low": 0.03128, "close": 0.03129, "volume": 2045.5, "quote_volume": 64.00081, "trades": 2, "taker_buy_volume": 2045.5, "taker_buy_quote": 64.00081}, {"ts": 1768336800000, "open": 0.0313, "high": 0.0313, "low": 0.03128, "close": 0.03128, "volume": 3270.2, "quote_volume": 102.343676, "trades": 3, "taker_buy_volume": 2591.0, "taker_buy_quote": 81.0983}, {"ts": 1768336860000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 352.6, "quote_volume": 11.032854, "trades": 1, "taker_buy_volume": 352.6, "taker_buy_quote": 11.032854}, {"ts": 1768336920000, "open": 0.03128, "high": 0.03128, "low": 0.03126, "close": 0.03126, "volume": 1504.1, "quote_volume": 47.032898, "trades": 4, "taker_buy_volume": 1152.7, "taker_buy_quote": 36.048134}, {"ts": 1768336980000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 607.0, "quote_volume": 18.97482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337040000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 254.8, "quote_volume": 7.97524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337100000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 2554.2, "quote_volume": 79.997544, "trades": 1, "taker_buy_volume": 2554.2, "taker_buy_quote": 79.997544}, {"ts": 1768337160000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337220000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 351.7, "quote_volume": 11.011727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337280000, "open": 0.03132, "high": 0.03132, "low": 0.03128, "close": 0.03129, "volume": 1192.1, "quote_volume": 37.316471, "trades": 4, "taker_buy_volume": 607.0, "taker_buy_quote": 19.01124}, {"ts": 1768337340000, "open": 0.03131, "high": 0.03131, "low": 0.03129, "close": 0.03129, "volume": 543.0, "quote_volume": 16.995598, "trades": 2, "taker_buy_volume": 256.4, "taker_buy_quote": 8.027884}, {"ts": 1768337400000, "open": 0.03131, "high": 0.03131, "low": 0.03127, "close": 0.03131, "volume": 891.3, "quote_volume": 27.897875, "trades": 3, "taker_buy_volume": 673.1, "taker_buy_quote": 21.074761}, {"ts": 1768337460000, "open": 0.0313, "high": 0.0313, "low": 0.03127, "close": 0.03127, "volume": 1215.0, "quote_volume": 38.002665, "trades": 4, "taker_buy_volume": 320.5, "taker_buy_quote": 10.03165}, {"ts": 1768337520000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337580000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337640000, "open": 0.03132, "high": 0.03132, "low": 0.03129, "close": 0.03129, "volume": 470.2, "quote_volume": 14.71902, "trades": 2, "taker_buy_volume": 215.4, "taker_buy_quote": 6.746328}, {"ts": 1768337700000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337760000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337820000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 3298.2, "quote_volume": 103.200678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337880000, "open": 0.03132, "high": 0.03135, "low": 0.03132, "close": 0.03135, "volume": 1763.3, "quote_volume": 55.266246, "trades": 4, "taker_buy_volume": 1763.3, "taker_buy_quote": 55.266246}, {"ts": 1768337940000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338000000, "open": 0.03137, "high": 0.03137, "low": 0.03136, "close": 0.03136, "volume": 352.4, "quote_volume": 11.053026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338060000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 20556.6, "quote_volume": 644.654976, "trades": 8, "taker_buy_volume": 20127.6, "taker_buy_quote": 631.201536}, {"ts": 1768338120000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 12908.5, "quote_volume": 404.939645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338180000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 193.4, "quote_volume": 6.070826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338240000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338300000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338360000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 4066.0, "quote_volume": 127.79438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338420000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 2211.8, "quote_volume": 69.428402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338480000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338540000, "open": 0.03141, "high": 0.03145, "low": 0.0314, "close": 0.0314, "volume": 36634.8, "quote_volume": 1151.592703, "trades": 11, "taker_buy_volume": 36349.1, "taker_buy_quote": 1142.621723}, {"ts": 1768338600000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338660000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 837.8, "quote_volume": 26.290164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338720000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338780000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338840000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338900000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338960000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 1001.2, "quote_volume": 31.447692, "trades": 3, "taker_buy_volume": 1001.2, "taker_buy_quote": 31.447692}, {"ts": 1768339020000, "open": 0.03138, "high": 0.03146, "low": 0.03138, "close": 0.03146, "volume": 2317.5, "quote_volume": 72.88315, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 62.92}, {"ts": 1768339080000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 285.7, "quote_volume": 8.979551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339140000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 8884.3, "quote_volume": 279.322392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339200000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339260000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339320000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 6359.6, "quote_volume": 200.00942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339380000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 254.8, "quote_volume": 8.023652, "trades": 1, "taker_buy_volume": 254.8, "taker_buy_quote": 8.023652}, {"ts": 1768339440000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 6901.7, "quote_volume": 217.127482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339500000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339560000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 789.0, "quote_volume": 24.81405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339620000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 415.0, "quote_volume": 13.031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339680000, "open": 0.03146, "high": 0.03148, "low": 0.03146, "close": 0.03148, "volume": 887.6, "quote_volume": 27.935998, "trades": 3, "taker_buy_volume": 887.6, "taker_buy_quote": 27.935998}, {"ts": 1768339740000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 254.8, "quote_volume": 8.021104, "trades": 1, "taker_buy_volume": 254.8, "taker_buy_quote": 8.021104}, {"ts": 1768339800000, "open": 0.03148, "high": 0.03149, "low": 0.03147, "close": 0.03147, "volume": 1910.9, "quote_volume": 60.148443, "trades": 6, "taker_buy_volume": 1910.9, "taker_buy_quote": 60.148443}, {"ts": 1768339860000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 1496.9, "quote_volume": 47.107443, "trades": 5, "taker_buy_volume": 1496.9, "taker_buy_quote": 47.107443}, {"ts": 1768339920000, "open": 0.03151, "high": 0.03151, "low": 0.03144, "close": 0.03144, "volume": 1779.8, "quote_volume": 56.022121, "trades": 6, "taker_buy_volume": 636.9, "taker_buy_quote": 20.065853}, {"ts": 1768339980000, "open": 0.03144, "high": 0.03148, "low": 0.03144, "close": 0.03148, "volume": 1432.8, "quote_volume": 45.066448, "trades": 4, "taker_buy_volume": 480.4, "taker_buy_quote": 15.122992}, {"ts": 1768340040000, "open": 0.03145, "high": 0.03148, "low": 0.03144, "close": 0.03144, "volume": 826.3, "quote_volume": 25.992876, "trades": 3, "taker_buy_volume": 286.6, "taker_buy_quote": 9.022168}, {"ts": 1768340100000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 634.9, "quote_volume": 19.954907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340160000, "open": 0.03143, "high": 0.03143, "low": 0.03141, "close": 0.03141, "volume": 603.2, "quote_volume": 18.952862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340220000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 2665.9, "quote_volume": 83.762578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340280000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 571.5, "quote_volume": 17.962245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340340000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340400000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340460000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340520000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340580000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340640000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 328.5, "quote_volume": 10.32804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340700000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340760000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 210.0, "quote_volume": 6.6129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340820000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340880000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340940000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341000000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341060000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 6346.1, "quote_volume": 200.029072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341120000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 6351.0, "quote_volume": 200.0565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341180000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 254.0, "quote_volume": 8.01116, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 8.01116}, {"ts": 1768341240000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 348.1, "quote_volume": 10.968631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341300000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341360000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341420000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341480000, "open": 0.03155, "high": 0.03155, "low": 0.03153, "close": 0.03153, "volume": 8220.7, "quote_volume": 259.319107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341540000, "open": 0.03153, "high": 0.03153, "low": 0.03153, "close": 0.03153, "volume": 6915.5, "quote_volume": 218.045715, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341600000, "open": 0.03157, "high": 0.03157, "low": 0.03155, "close": 0.03155, "volume": 1366.1, "quote_volume": 43.122081, "trades": 4, "taker_buy_volume": 1081.3, "taker_buy_quote": 34.136641}, {"ts": 1768341660000, "open": 0.03155, "high": 0.03157, "low": 0.03155, "close": 0.03155, "volume": 6117.4, "quote_volume": 193.069934, "trades": 5, "taker_buy_volume": 2086.1, "taker_buy_quote": 65.858177}, {"ts": 1768341720000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341780000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341840000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341900000, "open": 0.03157, "high": 0.03159, "low": 0.03156, "close": 0.03156, "volume": 4632.9, "quote_volume": 146.226686, "trades": 5, "taker_buy_volume": 601.2, "taker_buy_quote": 18.986234}, {"ts": 1768341960000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 931.0, "quote_volume": 29.41029, "trades": 2, "taker_buy_volume": 931.0, "taker_buy_quote": 29.41029}, {"ts": 1768342020000, "open": 0.03161, "high": 0.03171, "low": 0.03161, "close": 0.03171, "volume": 11303.6, "quote_volume": 357.883323, "trades": 7, "taker_buy_volume": 11051.2, "taker_buy_quote": 349.884767}, {"ts": 1768342080000, "open": 0.03178, "high": 0.03192, "low": 0.03178, "close": 0.03188, "volume": 174053.9, "quote_volume": 5542.629374, "trades": 40, "taker_buy_volume": 171978.1, "taker_buy_quote": 5476.447162}, {"ts": 1768342140000, "open": 0.03188, "high": 0.03204, "low": 0.03183, "close": 0.03204, "volume": 105519.1, "quote_volume": 3365.326058, "trades": 84, "taker_buy_volume": 43120.0, "taker_buy_quote": 1377.529399}, {"ts": 1768342200000, "open": 0.03201, "high": 0.0325, "low": 0.03198, "close": 0.03233, "volume": 1325025.3, "quote_volume": 42832.048002, "trades": 455, "taker_buy_volume": 752253.8, "taker_buy_quote": 24331.14035}, {"ts": 1768342260000, "open": 0.03233, "high": 0.03237, "low": 0.03206, "close": 0.03206, "volume": 399186.1, "quote_volume": 12884.118337, "trades": 212, "taker_buy_volume": 145115.7, "taker_buy_quote": 4683.383767}, {"ts": 1768342320000, "open": 0.03204, "high": 0.03206, "low": 0.03192, "close": 0.03192, "volume": 55742.7, "quote_volume": 1784.382105, "trades": 24, "taker_buy_volume": 43721.8, "taker_buy_quote": 1399.607942}, {"ts": 1768342380000, "open": 0.03194, "high": 0.03203, "low": 0.03189, "close": 0.032, "volume": 68217.6, "quote_volume": 2181.496385, "trades": 16, "taker_buy_volume": 64649.4, "taker_buy_quote": 2067.469115}, {"ts": 1768342440000, "open": 0.03206, "high": 0.03216, "low": 0.03206, "close": 0.03216, "volume": 31358.4, "quote_volume": 1006.518714, "trades": 26, "taker_buy_volume": 7931.0, "taker_buy_quote": 254.660282}, {"ts": 1768342500000, "open": 0.03215, "high": 0.03216, "low": 0.032, "close": 0.032, "volume": 44770.1, "quote_volume": 1436.596047, "trades": 50, "taker_buy_volume": 2285.3, "taker_buy_quote": 73.369491}, {"ts": 1768342560000, "open": 0.03203, "high": 0.03203, "low": 0.03196, "close": 0.03203, "volume": 44571.8, "quote_volume": 1425.867978, "trades": 9, "taker_buy_volume": 875.8, "taker_buy_quote": 28.046858}, {"ts": 1768342620000, "open": 0.03203, "high": 0.03216, "low": 0.03203, "close": 0.03216, "volume": 7549.3, "quote_volume": 242.389895, "trades": 7, "taker_buy_volume": 3040.7, "taker_buy_quote": 97.430073}, {"ts": 1768342680000, "open": 0.03217, "high": 0.03221, "low": 0.03217, "close": 0.03218, "volume": 9314.6, "quote_volume": 299.893659, "trades": 8, "taker_buy_volume": 7874.5, "taker_buy_quote": 253.561392}, {"ts": 1768342740000, "open": 0.03221, "high": 0.03229, "low": 0.0322, "close": 0.0322, "volume": 39097.0, "quote_volume": 1260.048571, "trades": 26, "taker_buy_volume": 27314.1, "taker_buy_quote": 880.406489}, {"ts": 1768342800000, "open": 0.03219, "high": 0.03219, "low": 0.03215, "close": 0.03219, "volume": 11267.4, "quote_volume": 362.685182, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342860000, "open": 0.03217, "high": 0.03218, "low": 0.03217, "close": 0.03218, "volume": 2381.3, "quote_volume": 76.626404, "trades": 6, "taker_buy_volume": 1573.3, "taker_buy_quote": 50.628794}, {"ts": 1768342920000, "open": 0.03214, "high": 0.03215, "low": 0.03214, "close": 0.03214, "volume": 6854.8, "quote_volume": 220.317102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342980000, "open": 0.03222, "high": 0.03224, "low": 0.03222, "close": 0.03224, "volume": 1024.8, "quote_volume": 33.029304, "trades": 3, "taker_buy_volume": 1024.8, "taker_buy_quote": 33.029304}, {"ts": 1768343040000, "open": 0.03221, "high": 0.03221, "low": 0.0322, "close": 0.0322, "volume": 650.2, "quote_volume": 20.939536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343100000, "open": 0.0322, "high": 0.03221, "low": 0.0322, "close": 0.03221, "volume": 3413.7, "quote_volume": 109.954853, "trades": 5, "taker_buy_volume": 2690.1, "taker_buy_quote": 86.648121}, {"ts": 1768343160000, "open": 0.03222, "high": 0.03223, "low": 0.03222, "close": 0.03223, "volume": 539.0, "quote_volume": 17.368564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343220000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 2694.9, "quote_volume": 86.856627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343280000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343340000, "open": 0.03222, "high": 0.03223, "low": 0.03222, "close": 0.03223, "volume": 15902.5, "quote_volume": 512.394141, "trades": 6, "taker_buy_volume": 4263.8, "taker_buy_quote": 137.395227}, {"ts": 1768343400000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 352.5, "quote_volume": 11.361075, "trades": 2, "taker_buy_volume": 352.5, "taker_buy_quote": 11.361075}, {"ts": 1768343460000, "open": 0.03222, "high": 0.03222, "low": 0.03217, "close": 0.03217, "volume": 26434.9, "quote_volume": 851.071228, "trades": 7, "taker_buy_volume": 9746.5, "taker_buy_quote": 313.8373}, {"ts": 1768343520000, "open": 0.03216, "high": 0.03217, "low": 0.03211, "close": 0.03211, "volume": 34521.4, "quote_volume": 1109.26759, "trades": 17, "taker_buy_volume": 10992.6, "taker_buy_quote": 353.336743}, {"ts": 1768343580000, "open": 0.03213, "high": 0.03215, "low": 0.03211, "close": 0.03215, "volume": 10904.4, "quote_volume": 350.543952, "trades": 9, "taker_buy_volume": 10378.1, "taker_buy_quote": 333.643283}, {"ts": 1768343640000, "open": 0.03215, "high": 0.03217, "low": 0.03215, "close": 0.03217, "volume": 2722.5, "quote_volume": 87.571345, "trades": 2, "taker_buy_volume": 2148.5, "taker_buy_quote": 69.117245}, {"ts": 1768343700000, "open": 0.03212, "high": 0.03212, "low": 0.03211, "close": 0.03211, "volume": 19713.8, "quote_volume": 633.109791, "trades": 18, "taker_buy_volume": 9746.5, "taker_buy_quote": 312.960115}, {"ts": 1768343760000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 10243.8, "quote_volume": 328.723542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343820000, "open": 0.0321, "high": 0.03223, "low": 0.0321, "close": 0.03223, "volume": 26822.0, "quote_volume": 861.895455, "trades": 20, "taker_buy_volume": 21555.6, "taker_buy_quote": 692.704252}, {"ts": 1768343880000, "open": 0.03221, "high": 0.03221, "low": 0.03217, "close": 0.03217, "volume": 26084.9, "quote_volume": 839.675111, "trades": 33, "taker_buy_volume": 2071.8, "taker_buy_quote": 66.691242}, {"ts": 1768343940000, "open": 0.03217, "high": 0.0322, "low": 0.03217, "close": 0.0322, "volume": 7475.9, "quote_volume": 240.657259, "trades": 16, "taker_buy_volume": 1549.0, "taker_buy_quote": 49.8778}, {"ts": 1768344000000, "open": 0.0322, "high": 0.0322, "low": 0.03219, "close": 0.03219, "volume": 22234.0, "quote_volume": 715.773538, "trades": 37, "taker_buy_volume": 6107.8, "taker_buy_quote": 196.67116}, {"ts": 1768344060000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344120000, "open": 0.0322, "high": 0.03221, "low": 0.03219, "close": 0.0322, "volume": 9971.1, "quote_volume": 321.116942, "trades": 9, "taker_buy_volume": 8241.1, "taker_buy_quote": 265.426682}, {"ts": 1768344180000, "open": 0.0322, "high": 0.03226, "low": 0.03219, "close": 0.03226, "volume": 45520.8, "quote_volume": 1466.926052, "trades": 14, "taker_buy_volume": 39378.8, "taker_buy_quote": 1269.212802}, {"ts": 1768344240000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 3186.5, "quote_volume": 102.73276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344300000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344360000, "open": 0.0323, "high": 0.03233, "low": 0.0323, "close": 0.03232, "volume": 15066.7, "quote_volume": 486.7892, "trades": 8, "taker_buy_volume": 13996.2, "taker_buy_quote": 452.201345}, {"ts": 1768344420000, "open": 0.03231, "high": 0.03231, "low": 0.03229, "close": 0.03229, "volume": 12696.7, "quote_volume": 410.111674, "trades": 29, "taker_buy_volume": 587.4, "taker_buy_quote": 18.978894}, {"ts": 1768344480000, "open": 0.03227, "high": 0.03234, "low": 0.03227, "close": 0.03234, "volume": 28260.5, "quote_volume": 912.60447, "trades": 16, "taker_buy_volume": 8990.4, "taker_buy_quote": 290.434326}, {"ts": 1768344540000, "open": 0.03233, "high": 0.03233, "low": 0.03232, "close": 0.03232, "volume": 8911.0, "quote_volume": 288.03009, "trades": 20, "taker_buy_volume": 2657.0, "taker_buy_quote": 85.90081}, {"ts": 1768344600000, "open": 0.0323, "high": 0.03231, "low": 0.0323, "close": 0.03231, "volume": 1425.7, "quote_volume": 46.06251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344660000, "open": 0.03224, "high": 0.03226, "low": 0.03221, "close": 0.03226, "volume": 122951.9, "quote_volume": 3961.272739, "trades": 12, "taker_buy_volume": 27097.0, "taker_buy_quote": 873.78641}, {"ts": 1768344720000, "open": 0.03225, "high": 0.03229, "low": 0.03225, "close": 0.03229, "volume": 20805.0, "quote_volume": 671.2143, "trades": 4, "taker_buy_volume": 20805.0, "taker_buy_quote": 671.2143}, {"ts": 1768344780000, "open": 0.03226, "high": 0.03228, "low": 0.03225, "close": 0.03228, "volume": 6115.6, "quote_volume": 197.282356, "trades": 12, "taker_buy_volume": 459.2, "taker_buy_quote": 14.822976}, {"ts": 1768344840000, "open": 0.03225, "high": 0.03225, "low": 0.03223, "close": 0.03223, "volume": 1672.2, "quote_volume": 53.92045, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 12.892}, {"ts": 1768344900000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 221.0, "quote_volume": 7.12062, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 7.12062}, {"ts": 1768344960000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 198.0, "quote_volume": 6.37956, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 6.37956}, {"ts": 1768345020000, "open": 0.03222, "high": 0.03222, "low": 0.03221, "close": 0.03221, "volume": 13757.3, "quote_volume": 443.232918, "trades": 12, "taker_buy_volume": 9651.5, "taker_buy_quote": 310.97133}, {"ts": 1768345080000, "open": 0.03221, "high": 0.03226, "low": 0.03221, "close": 0.03226, "volume": 15453.8, "quote_volume": 497.930059, "trades": 26, "taker_buy_volume": 14122.6, "taker_buy_quote": 455.045403}, {"ts": 1768345140000, "open": 0.03227, "high": 0.03227, "low": 0.03225, "close": 0.03225, "volume": 1033.6, "quote_volume": 33.343432, "trades": 3, "taker_buy_volume": 300.1, "taker_buy_quote": 9.684227}, {"ts": 1768345200000, "open": 0.03228, "high": 0.03238, "low": 0.03226, "close": 0.03231, "volume": 32336.7, "quote_volume": 1045.131717, "trades": 15, "taker_buy_volume": 18811.1, "taker_buy_quote": 608.341806}, {"ts": 1768345260000, "open": 0.03229, "high": 0.03231, "low": 0.03229, "close": 0.03231, "volume": 3884.7, "quote_volume": 125.501897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345320000, "open": 0.0323, "high": 0.03237, "low": 0.0323, "close": 0.03237, "volume": 2214.5, "quote_volume": 71.649752, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 48.555}, {"ts": 1768345380000, "open": 0.03236, "high": 0.03236, "low": 0.03234, "close": 0.03234, "volume": 4036.1, "quote_volume": 130.535134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345440000, "open": 0.03229, "high": 0.03233, "low": 0.03229, "close": 0.0323, "volume": 17186.1, "quote_volume": 555.19076, "trades": 12, "taker_buy_volume": 10611.2, "taker_buy_quote": 342.839838}, {"ts": 1768345500000, "open": 0.03231, "high": 0.03232, "low": 0.0323, "close": 0.03232, "volume": 989.7, "quote_volume": 31.977218, "trades": 3, "taker_buy_volume": 650.2, "taker_buy_quote": 21.011368}, {"ts": 1768345560000, "open": 0.03232, "high": 0.03232, "low": 0.0323, "close": 0.0323, "volume": 3842.5, "quote_volume": 124.129988, "trades": 7, "taker_buy_volume": 2250.3, "taker_buy_quote": 72.694288}, {"ts": 1768345620000, "open": 0.03226, "high": 0.03226, "low": 0.03224, "close": 0.03226, "volume": 897.9, "quote_volume": 28.959442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345680000, "open": 0.03234, "high": 0.03234, "low": 0.03233, "close": 0.03233, "volume": 492.6, "quote_volume": 15.927898, "trades": 2, "taker_buy_volume": 492.6, "taker_buy_quote": 15.927898}, {"ts": 1768345740000, "open": 0.0323, "high": 0.0323, "low": 0.03228, "close": 0.03228, "volume": 3755.8, "quote_volume": 121.272814, "trades": 7, "taker_buy_volume": 1779.5, "taker_buy_quote": 57.47785}, {"ts": 1768345800000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 247.7, "quote_volume": 7.993279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345860000, "open": 0.03227, "high": 0.03227, "low": 0.03224, "close": 0.03224, "volume": 1825.7, "quote_volume": 58.864627, "trades": 2, "taker_buy_volume": 1690.4, "taker_buy_quote": 54.498496}, {"ts": 1768345920000, "open": 0.03226, "high": 0.03226, "low": 0.03223, "close": 0.03223, "volume": 16839.1, "quote_volume": 543.221008, "trades": 5, "taker_buy_volume": 16560.5, "taker_buy_quote": 534.24173}, {"ts": 1768345980000, "open": 0.03229, "high": 0.03229, "low": 0.03228, "close": 0.03228, "volume": 501.2, "quote_volume": 16.18042, "trades": 2, "taker_buy_volume": 501.2, "taker_buy_quote": 16.18042}, {"ts": 1768346040000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346100000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 1550.0, "quote_volume": 49.9875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346160000, "open": 0.03226, "high": 0.03227, "low": 0.03226, "close": 0.03227, "volume": 9929.7, "quote_volume": 320.373522, "trades": 4, "taker_buy_volume": 6017.1, "taker_buy_quote": 194.153046}, {"ts": 1768346220000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 3907.8, "quote_volume": 125.987472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346280000, "open": 0.03221, "high": 0.03221, "low": 0.0322, "close": 0.0322, "volume": 10455.9, "quote_volume": 336.711028, "trades": 4, "taker_buy_volume": 1138.3, "taker_buy_quote": 36.65326}, {"ts": 1768346340000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346400000, "open": 0.0322, "high": 0.0322, "low": 0.03215, "close": 0.03215, "volume": 1122.6, "quote_volume": 36.107115, "trades": 3, "taker_buy_volume": 310.5, "taker_buy_quote": 9.9981}, {"ts": 1768346460000, "open": 0.03213, "high": 0.03213, "low": 0.0321, "close": 0.0321, "volume": 1152.5, "quote_volume": 37.02144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346520000, "open": 0.03208, "high": 0.0321, "low": 0.03208, "close": 0.03209, "volume": 37761.3, "quote_volume": 1211.394371, "trades": 8, "taker_buy_volume": 28968.5, "taker_buy_quote": 929.321347}, {"ts": 1768346580000, "open": 0.03209, "high": 0.03209, "low": 0.03207, "close": 0.03207, "volume": 2636.2, "quote_volume": 84.562277, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 8.0225}, {"ts": 1768346640000, "open": 0.03207, "high": 0.03208, "low": 0.03206, "close": 0.03208, "volume": 69434.0, "quote_volume": 2226.938823, "trades": 16, "taker_buy_volume": 31459.0, "taker_buy_quote": 1009.098121}, {"ts": 1768346700000, "open": 0.03205, "high": 0.03205, "low": 0.03203, "close": 0.03203, "volume": 12235.4, "quote_volume": 392.134472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346760000, "open": 0.03202, "high": 0.03204, "low": 0.03202, "close": 0.03204, "volume": 624.0, "quote_volume": 19.98673, "trades": 2, "taker_buy_volume": 312.5, "taker_buy_quote": 10.0125}, {"ts": 1768346820000, "open": 0.03202, "high": 0.03203, "low": 0.03202, "close": 0.03203, "volume": 3373.5, "quote_volume": 108.045252, "trades": 3, "taker_buy_volume": 2578.2, "taker_buy_quote": 82.579746}, {"ts": 1768346880000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 3155.2, "quote_volume": 100.997952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346940000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347000000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 212.7, "quote_volume": 6.795765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347060000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347120000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 3283.5, "quote_volume": 104.907825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347180000, "open": 0.03192, "high": 0.03192, "low": 0.03189, "close": 0.03189, "volume": 4103.7, "quote_volume": 130.97102, "trades": 5, "taker_buy_volume": 345.9, "taker_buy_quote": 11.037669}, {"ts": 1768347240000, "open": 0.0319, "high": 0.03193, "low": 0.0319, "close": 0.03193, "volume": 832.1, "quote_volume": 26.558639, "trades": 2, "taker_buy_volume": 488.3, "taker_buy_quote": 15.591419}, {"ts": 1768347300000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347360000, "open": 0.03191, "high": 0.03191, "low": 0.03189, "close": 0.03189, "volume": 2476.7, "quote_volume": 78.993285, "trades": 4, "taker_buy_volume": 566.1, "taker_buy_quote": 18.064251}, {"ts": 1768347420000, "open": 0.03191, "high": 0.03193, "low": 0.03189, "close": 0.03193, "volume": 1434.9, "quote_volume": 45.794508, "trades": 5, "taker_buy_volume": 1184.9, "taker_buy_quote": 37.822008}, {"ts": 1768347480000, "open": 0.0319, "high": 0.0319, "low": 0.03187, "close": 0.03187, "volume": 594.1, "quote_volume": 18.942355, "trades": 2, "taker_buy_volume": 279.6, "taker_buy_quote": 8.91924}, {"ts": 1768347540000, "open": 0.03189, "high": 0.03192, "low": 0.03189, "close": 0.03189, "volume": 19982.9, "quote_volume": 637.272549, "trades": 5, "taker_buy_volume": 8241.1, "taker_buy_quote": 262.826547}, {"ts": 1768347600000, "open": 0.03189, "high": 0.0319, "low": 0.03189, "close": 0.0319, "volume": 595.6, "quote_volume": 18.996515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347660000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347720000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347780000, "open": 0.03192, "high": 0.03194, "low": 0.03192, "close": 0.03194, "volume": 4227.9, "quote_volume": 134.964192, "trades": 3, "taker_buy_volume": 4227.9, "taker_buy_quote": 134.964192}, {"ts": 1768347840000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 1500.0, "quote_volume": 47.895, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 47.895}, {"ts": 1768347900000, "open": 0.03191, "high": 0.03191, "low": 0.03189, "close": 0.03189, "volume": 595.9, "quote_volume": 19.010169, "trades": 2, "taker_buy_volume": 345.9, "taker_buy_quote": 11.037669}, {"ts": 1768347960000, "open": 0.03187, "high": 0.03187, "low": 0.03186, "close": 0.03187, "volume": 3187.5, "quote_volume": 101.582796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348020000, "open": 0.03189, "high": 0.03189, "low": 0.03189, "close": 0.03189, "volume": 595.8, "quote_volume": 19.000062, "trades": 2, "taker_buy_volume": 595.8, "taker_buy_quote": 19.000062}, {"ts": 1768348080000, "open": 0.03188, "high": 0.03188, "low": 0.03186, "close": 0.03186, "volume": 1130.2, "quote_volume": 36.018864, "trades": 4, "taker_buy_volume": 534.6, "taker_buy_quote": 17.043048}, {"ts": 1768348140000, "open": 0.03189, "high": 0.03191, "low": 0.03188, "close": 0.03188, "volume": 11947.4, "quote_volume": 381.014206, "trades": 8, "taker_buy_volume": 7973.4, "taker_buy_quote": 254.323086}, {"ts": 1768348200000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 940.4, "quote_volume": 29.961144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348260000, "open": 0.03186, "high": 0.03188, "low": 0.03186, "close": 0.03188, "volume": 700.7, "quote_volume": 22.334342, "trades": 3, "taker_buy_volume": 502.0, "taker_buy_quote": 16.00376}, {"ts": 1768348320000, "open": 0.03188, "high": 0.03191, "low": 0.03188, "close": 0.03191, "volume": 7372.0, "quote_volume": 235.129375, "trades": 6, "taker_buy_volume": 7152.5, "taker_buy_quote": 228.12952}, {"ts": 1768348380000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 909.7, "quote_volume": 29.028527, "trades": 2, "taker_buy_volume": 909.7, "taker_buy_quote": 29.028527}, {"ts": 1768348440000, "open": 0.03191, "high": 0.03191, "low": 0.0319, "close": 0.0319, "volume": 5922.7, "quote_volume": 188.975357, "trades": 4, "taker_buy_volume": 5922.7, "taker_buy_quote": 188.975357}, {"ts": 1768348500000, "open": 0.03192, "high": 0.03192, "low": 0.03191, "close": 0.03191, "volume": 1604.2, "quote_volume": 51.200084, "trades": 2, "taker_buy_volume": 1006.2, "taker_buy_quote": 32.117904}, {"ts": 1768348560000, "open": 0.03194, "high": 0.03195, "low": 0.03194, "close": 0.03194, "volume": 4097.2, "quote_volume": 130.87114, "trades": 3, "taker_buy_volume": 1879.3, "taker_buy_quote": 60.031414}, {"ts": 1768348620000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348680000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 18075.6, "quote_volume": 577.51542, "trades": 6, "taker_buy_volume": 18075.6, "taker_buy_quote": 577.51542}, {"ts": 1768348740000, "open": 0.03196, "high": 0.03197, "low": 0.03194, "close": 0.03194, "volume": 2332.3, "quote_volume": 74.543938, "trades": 5, "taker_buy_volume": 1769.9, "taker_buy_quote": 56.580882}, {"ts": 1768348800000, "open": 0.03198, "high": 0.03207, "low": 0.03198, "close": 0.03207, "volume": 2012.8, "quote_volume": 64.4485, "trades": 4, "taker_buy_volume": 2012.8, "taker_buy_quote": 64.4485}, {"ts": 1768348860000, "open": 0.03208, "high": 0.03216, "low": 0.03208, "close": 0.03216, "volume": 12045.8, "quote_volume": 386.896074, "trades": 10, "taker_buy_volume": 11388.6, "taker_buy_quote": 365.780238}, {"ts": 1768348920000, "open": 0.03207, "high": 0.03217, "low": 0.03207, "close": 0.03214, "volume": 143452.3, "quote_volume": 4607.577743, "trades": 17, "taker_buy_volume": 142707.1, "taker_buy_quote": 4583.627015}, {"ts": 1768348980000, "open": 0.03215, "high": 0.03215, "low": 0.03211, "close": 0.03214, "volume": 10173.9, "quote_volume": 326.916884, "trades": 8, "taker_buy_volume": 6554.7, "taker_buy_quote": 210.693345}, {"ts": 1768349040000, "open": 0.03212, "high": 0.03212, "low": 0.0321, "close": 0.0321, "volume": 1749.2, "quote_volume": 56.154304, "trades": 2, "taker_buy_volume": 1749.2, "taker_buy_quote": 56.154304}, {"ts": 1768349100000, "open": 0.03207, "high": 0.03215, "low": 0.03207, "close": 0.03207, "volume": 8605.3, "quote_volume": 276.160303, "trades": 7, "taker_buy_volume": 7110.0, "taker_buy_quote": 228.193572}, {"ts": 1768349160000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 249.2, "quote_volume": 7.991844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349220000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 2000.0, "quote_volume": 64.24, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 64.24}, {"ts": 1768349280000, "open": 0.03218, "high": 0.03219, "low": 0.03216, "close": 0.03216, "volume": 2807.6, "quote_volume": 90.364469, "trades": 4, "taker_buy_volume": 2273.3, "taker_buy_quote": 73.177527}, {"ts": 1768349340000, "open": 0.03221, "high": 0.03223, "low": 0.0322, "close": 0.03223, "volume": 41280.2, "quote_volume": 1330.023058, "trades": 11, "taker_buy_volume": 41029.9, "taker_buy_quote": 1321.963398}, {"ts": 1768349400000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 168.3, "quote_volume": 5.424309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349460000, "open": 0.03217, "high": 0.03219, "low": 0.03217, "close": 0.03219, "volume": 3859.3, "quote_volume": 124.183681, "trades": 2, "taker_buy_volume": 3859.3, "taker_buy_quote": 124.183681}, {"ts": 1768349520000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 650.9, "quote_volume": 20.998034, "trades": 1, "taker_buy_volume": 650.9, "taker_buy_quote": 20.998034}, {"ts": 1768349580000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 420.0, "quote_volume": 13.5366, "trades": 1, "taker_buy_volume": 420.0, "taker_buy_quote": 13.5366}, {"ts": 1768349640000, "open": 0.03224, "high": 0.03227, "low": 0.03223, "close": 0.03224, "volume": 16517.7, "quote_volume": 532.7803, "trades": 10, "taker_buy_volume": 12622.5, "taker_buy_quote": 407.147084}, {"ts": 1768349700000, "open": 0.03225, "high": 0.03232, "low": 0.03225, "close": 0.03229, "volume": 3101.5, "quote_volume": 100.085653, "trades": 5, "taker_buy_volume": 1301.5, "taker_buy_quote": 42.035653}, {"ts": 1768349760000, "open": 0.03225, "high": 0.03225, "low": 0.03223, "close": 0.03223, "volume": 619.2, "quote_volume": 19.963008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349820000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 1748.3, "quote_volume": 56.260294, "trades": 2, "taker_buy_volume": 1748.3, "taker_buy_quote": 56.260294}, {"ts": 1768349880000, "open": 0.03217, "high": 0.03221, "low": 0.03217, "close": 0.03221, "volume": 43673.3, "quote_volume": 1405.935121, "trades": 9, "taker_buy_volume": 27873.2, "taker_buy_quote": 897.365902}, {"ts": 1768349940000, "open": 0.03221, "high": 0.03221, "low": 0.0322, "close": 0.03221, "volume": 11276.8, "quote_volume": 363.203487, "trades": 6, "taker_buy_volume": 2414.6, "taker_buy_quote": 77.754502}, {"ts": 1768350000000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 309.6, "quote_volume": 9.966024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350060000, "open": 0.03222, "high": 0.03227, "low": 0.03222, "close": 0.03227, "volume": 2229.4, "quote_volume": 71.930353, "trades": 2, "taker_buy_volume": 1981.7, "taker_buy_quote": 63.949459}, {"ts": 1768350120000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350180000, "open": 0.03227, "high": 0.03227, "low": 0.03224, "close": 0.03224, "volume": 5838.3, "quote_volume": 188.356941, "trades": 3, "taker_buy_volume": 3746.7, "taker_buy_quote": 120.906009}, {"ts": 1768350240000, "open": 0.03226, "high": 0.03228, "low": 0.03226, "close": 0.03228, "volume": 5600.0, "quote_volume": 180.732, "trades": 4, "taker_buy_volume": 3800.0, "taker_buy_quote": 122.664}, {"ts": 1768350300000, "open": 0.03233, "high": 0.03234, "low": 0.0323, "close": 0.0323, "volume": 22146.6, "quote_volume": 716.095305, "trades": 10, "taker_buy_volume": 20060.2, "taker_buy_quote": 648.691005}, {"ts": 1768350360000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350420000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350480000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350540000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 279.5, "quote_volume": 9.02785, "trades": 1, "taker_buy_volume": 279.5, "taker_buy_quote": 9.02785}, {"ts": 1768350600000, "open": 0.0323, "high": 0.0323, "low": 0.03221, "close": 0.03221, "volume": 11717.4, "quote_volume": 377.518471, "trades": 5, "taker_buy_volume": 2400.7, "taker_buy_quote": 77.427564}, {"ts": 1768350660000, "open": 0.03221, "high": 0.03221, "low": 0.03218, "close": 0.03221, "volume": 3549.5, "quote_volume": 114.284395, "trades": 4, "taker_buy_volume": 559.9, "taker_buy_quote": 18.034379}, {"ts": 1768350720000, "open": 0.0322, "high": 0.03222, "low": 0.03219, "close": 0.0322, "volume": 104617.3, "quote_volume": 3368.765458, "trades": 14, "taker_buy_volume": 46055.0, "taker_buy_quote": 1483.121552}, {"ts": 1768350780000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 408.6, "quote_volume": 13.144662, "trades": 1, "taker_buy_volume": 408.6, "taker_buy_quote": 13.144662}, {"ts": 1768350840000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 37068.0, "quote_volume": 1192.10688, "trades": 1, "taker_buy_volume": 37068.0, "taker_buy_quote": 1192.10688}, {"ts": 1768350900000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350960000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351020000, "open": 0.03218, "high": 0.03221, "low": 0.03216, "close": 0.03221, "volume": 3721.3, "quote_volume": 119.803008, "trades": 4, "taker_buy_volume": 3414.3, "taker_buy_quote": 109.926174}, {"ts": 1768351080000, "open": 0.03221, "high": 0.03223, "low": 0.0322, "close": 0.03222, "volume": 1891.5, "quote_volume": 60.932047, "trades": 6, "taker_buy_volume": 653.1, "taker_buy_quote": 21.043183}, {"ts": 1768351140000, "open": 0.03226, "high": 0.03226, "low": 0.03222, "close": 0.03225, "volume": 832.1, "quote_volume": 26.828421, "trades": 3, "taker_buy_volume": 522.5, "taker_buy_quote": 16.853109}, {"ts": 1768351200000, "open": 0.03225, "high": 0.03226, "low": 0.03225, "close": 0.03225, "volume": 6584.5, "quote_volume": 212.410077, "trades": 9, "taker_buy_volume": 5996.2, "taker_buy_quote": 193.433996}, {"ts": 1768351260000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 312.3, "quote_volume": 10.071675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351320000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351380000, "open": 0.0323, "high": 0.03233, "low": 0.0323, "close": 0.03233, "volume": 2020.3, "quote_volume": 65.266646, "trades": 2, "taker_buy_volume": 2020.3, "taker_buy_quote": 65.266646}, {"ts": 1768351440000, "open": 0.03232, "high": 0.03232, "low": 0.03226, "close": 0.03226, "volume": 12286.1, "quote_volume": 396.687479, "trades": 5, "taker_buy_volume": 278.6, "taker_buy_quote": 9.004352}, {"ts": 1768351500000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 650.3, "quote_volume": 20.946163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351560000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351620000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351680000, "open": 0.03225, "high": 0.03226, "low": 0.03224, "close": 0.03224, "volume": 20453.5, "quote_volume": 659.480924, "trades": 10, "taker_buy_volume": 19437.3, "taker_buy_quote": 626.708474}, {"ts": 1768351740000, "open": 0.03224, "high": 0.03233, "low": 0.03224, "close": 0.03233, "volume": 27207.9, "quote_volume": 878.364698, "trades": 18, "taker_buy_volume": 27207.9, "taker_buy_quote": 878.364698}, {"ts": 1768351800000, "open": 0.03234, "high": 0.03234, "low": 0.03231, "close": 0.03231, "volume": 2423.7, "quote_volume": 78.317178, "trades": 4, "taker_buy_volume": 247.7, "taker_buy_quote": 8.010618}, {"ts": 1768351860000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 3746.7, "quote_volume": 120.906009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351920000, "open": 0.03231, "high": 0.03232, "low": 0.03229, "close": 0.03229, "volume": 4659.9, "quote_volume": 150.573362, "trades": 3, "taker_buy_volume": 3723.0, "taker_buy_quote": 120.320861}, {"ts": 1768351980000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 2625.9, "quote_volume": 84.842829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352040000, "open": 0.03233, "high": 0.03237, "low": 0.03233, "close": 0.03235, "volume": 7675.5, "quote_volume": 248.2651, "trades": 9, "taker_buy_volume": 5184.6, "taker_buy_quote": 167.684485}, {"ts": 1768352100000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 340.6, "quote_volume": 11.032034, "trades": 1, "taker_buy_volume": 340.6, "taker_buy_quote": 11.032034}, {"ts": 1768352160000, "open": 0.03236, "high": 0.03243, "low": 0.03236, "close": 0.0324, "volume": 1948.2, "quote_volume": 63.113322, "trades": 7, "taker_buy_volume": 1021.2, "taker_buy_quote": 33.086856}, {"ts": 1768352220000, "open": 0.03244, "high": 0.03244, "low": 0.03241, "close": 0.03244, "volume": 22719.1, "quote_volume": 736.972528, "trades": 15, "taker_buy_volume": 11039.6, "taker_buy_quote": 358.124624}, {"ts": 1768352280000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 1800.0, "quote_volume": 58.392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352340000, "open": 0.03245, "high": 0.03245, "low": 0.03239, "close": 0.0324, "volume": 95873.8, "quote_volume": 3108.010561, "trades": 88, "taker_buy_volume": 6591.3, "taker_buy_quote": 213.766085}, {"ts": 1768352400000, "open": 0.0324, "high": 0.03243, "low": 0.03238, "close": 0.03238, "volume": 82264.6, "quote_volume": 2665.2615, "trades": 29, "taker_buy_volume": 39317.5, "taker_buy_quote": 1274.308915}, {"ts": 1768352460000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352520000, "open": 0.03244, "high": 0.03244, "low": 0.03244, "close": 0.03244, "volume": 23552.7, "quote_volume": 764.049588, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352580000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 7378.7, "quote_volume": 239.291241, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352640000, "open": 0.03242, "high": 0.03246, "low": 0.03242, "close": 0.03246, "volume": 3211.6, "quote_volume": 104.239652, "trades": 5, "taker_buy_volume": 2407.5, "taker_buy_quote": 78.14745}, {"ts": 1768352700000, "open": 0.03245, "high": 0.03249, "low": 0.03245, "close": 0.03247, "volume": 33885.4, "quote_volume": 1100.277402, "trades": 20, "taker_buy_volume": 25564.7, "taker_buy_quote": 830.068273}, {"ts": 1768352760000, "open": 0.03246, "high": 0.03246, "low": 0.0324, "close": 0.03242, "volume": 50362.7, "quote_volume": 1632.246523, "trades": 15, "taker_buy_volume": 48212.9, "taker_buy_quote": 1562.510307}, {"ts": 1768352820000, "open": 0.03244, "high": 0.0325, "low": 0.03244, "close": 0.03249, "volume": 57288.8, "quote_volume": 1860.353542, "trades": 32, "taker_buy_volume": 34815.6, "taker_buy_quote": 1130.331829}, {"ts": 1768352880000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352940000, "open": 0.03249, "high": 0.03249, "low": 0.03249, "close": 0.03249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353000000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 1071.3, "quote_volume": 34.71012, "trades": 4, "taker_buy_volume": 1071.3, "taker_buy_quote": 34.71012}, {"ts": 1768353060000, "open": 0.0324, "high": 0.03243, "low": 0.0324, "close": 0.0324, "volume": 12884.1, "quote_volume": 417.76884, "trades": 12, "taker_buy_volume": 7952.4, "taker_buy_quote": 257.851347}, {"ts": 1768353120000, "open": 0.03239, "high": 0.0324, "low": 0.03237, "close": 0.03237, "volume": 19689.8, "quote_volume": 637.484665, "trades": 12, "taker_buy_volume": 10818.9, "taker_buy_quote": 350.310708}, {"ts": 1768353180000, "open": 0.03236, "high": 0.03243, "low": 0.03236, "close": 0.03243, "volume": 6813.4, "quote_volume": 220.514592, "trades": 3, "taker_buy_volume": 6536.5, "taker_buy_quote": 211.545801}, {"ts": 1768353240000, "open": 0.0324, "high": 0.0324, "low": 0.03238, "close": 0.03238, "volume": 488.2, "quote_volume": 15.81228, "trades": 2, "taker_buy_volume": 218.2, "taker_buy_quote": 7.06968}, {"ts": 1768353300000, "open": 0.03242, "high": 0.03242, "low": 0.03237, "close": 0.03237, "volume": 4600.6, "quote_volume": 148.986692, "trades": 5, "taker_buy_volume": 308.6, "taker_buy_quote": 10.004812}, {"ts": 1768353360000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353420000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353480000, "open": 0.03234, "high": 0.03234, "low": 0.03228, "close": 0.03228, "volume": 15550.7, "quote_volume": 502.522731, "trades": 7, "taker_buy_volume": 1968.9, "taker_buy_quote": 63.674226}, {"ts": 1768353540000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 155.5, "quote_volume": 5.027315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353600000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 3141.6, "quote_volume": 101.505096, "trades": 4, "taker_buy_volume": 3141.6, "taker_buy_quote": 101.505096}, {"ts": 1768353660000, "open": 0.03232, "high": 0.03236, "low": 0.03231, "close": 0.03236, "volume": 48855.9, "quote_volume": 1579.050278, "trades": 5, "taker_buy_volume": 2238.0, "taker_buy_quote": 72.42168}, {"ts": 1768353720000, "open": 0.03233, "high": 0.03234, "low": 0.03233, "close": 0.03234, "volume": 5474.1, "quote_volume": 177.01512, "trades": 3, "taker_buy_volume": 3746.7, "taker_buy_quote": 121.168278}, {"ts": 1768353780000, "open": 0.03235, "high": 0.03236, "low": 0.03235, "close": 0.03236, "volume": 45873.4, "quote_volume": 1484.270493, "trades": 9, "taker_buy_volume": 45873.4, "taker_buy_quote": 1484.270493}, {"ts": 1768353840000, "open": 0.03235, "high": 0.03237, "low": 0.03235, "close": 0.03237, "volume": 10371.0, "quote_volume": 335.70185, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 323.7}, {"ts": 1768353900000, "open": 0.03241, "high": 0.03241, "low": 0.03238, "close": 0.03241, "volume": 1144.7, "quote_volume": 37.091393, "trades": 4, "taker_buy_volume": 866.9, "taker_buy_quote": 28.096229}, {"ts": 1768353960000, "open": 0.03241, "high": 0.03241, "low": 0.03238, "close": 0.03238, "volume": 3365.6, "quote_volume": 109.066432, "trades": 4, "taker_buy_volume": 3057.0, "taker_buy_quote": 99.073964}, {"ts": 1768354020000, "open": 0.0324, "high": 0.03244, "low": 0.0324, "close": 0.03242, "volume": 5080.1, "quote_volume": 164.641783, "trades": 9, "taker_buy_volume": 2764.4, "taker_buy_quote": 89.608103}, {"ts": 1768354080000, "open": 0.03236, "high": 0.03236, "low": 0.03232, "close": 0.03232, "volume": 1111.1, "quote_volume": 35.924333, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354140000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354200000, "open": 0.03232, "high": 0.03234, "low": 0.03232, "close": 0.03234, "volume": 1848.2, "quote_volume": 59.763824, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 48.51}, {"ts": 1768354260000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 2092.2, "quote_volume": 67.766358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354320000, "open": 0.0324, "high": 0.03241, "low": 0.03238, "close": 0.03238, "volume": 9614.8, "quote_volume": 311.513416, "trades": 6, "taker_buy_volume": 551.4, "taker_buy_quote": 17.870874}, {"ts": 1768354380000, "open": 0.0324, "high": 0.0324, "low": 0.03238, "close": 0.03238, "volume": 594.5, "quote_volume": 19.256102, "trades": 2, "taker_buy_volume": 309.6, "taker_buy_quote": 10.03104}, {"ts": 1768354440000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 586.4, "quote_volume": 18.975904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354500000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 243.9, "quote_volume": 7.90236, "trades": 1, "taker_buy_volume": 243.9, "taker_buy_quote": 7.90236}, {"ts": 1768354560000, "open": 0.03243, "high": 0.03243, "low": 0.03237, "close": 0.03237, "volume": 771.6, "quote_volume": 24.993975, "trades": 3, "taker_buy_volume": 246.9, "taker_buy_quote": 8.006967}, {"ts": 1768354620000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354680000, "open": 0.0323, "high": 0.03232, "low": 0.0323, "close": 0.03232, "volume": 532.2, "quote_volume": 17.196872, "trades": 2, "taker_buy_volume": 340.6, "taker_buy_quote": 11.008192}, {"ts": 1768354740000, "open": 0.0323, "high": 0.03231, "low": 0.0323, "close": 0.03231, "volume": 557.5, "quote_volume": 18.010356, "trades": 2, "taker_buy_volume": 310.6, "taker_buy_quote": 10.035486}, {"ts": 1768354800000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 3176.2, "quote_volume": 102.368926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354860000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 9541.4, "quote_volume": 307.614736, "trades": 3, "taker_buy_volume": 9541.4, "taker_buy_quote": 307.614736}, {"ts": 1768354920000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 12403.4, "quote_volume": 399.513514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354980000, "open": 0.03221, "high": 0.03224, "low": 0.0322, "close": 0.03224, "volume": 23681.2, "quote_volume": 762.664774, "trades": 7, "taker_buy_volume": 4228.3, "taker_buy_quote": 136.219282}, {"ts": 1768355040000, "open": 0.03224, "high": 0.03226, "low": 0.03223, "close": 0.03226, "volume": 12301.6, "quote_volume": 396.549323, "trades": 4, "taker_buy_volume": 12301.6, "taker_buy_quote": 396.549323}, {"ts": 1768355100000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355160000, "open": 0.03223, "high": 0.03223, "low": 0.03222, "close": 0.03222, "volume": 9431.1, "quote_volume": 303.90225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355220000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 1171.3, "quote_volume": 37.750999, "trades": 1, "taker_buy_volume": 1171.3, "taker_buy_quote": 37.750999}, {"ts": 1768355280000, "open": 0.03224, "high": 0.03224, "low": 0.03221, "close": 0.03221, "volume": 8238.7, "quote_volume": 265.417058, "trades": 3, "taker_buy_volume": 1617.7, "taker_buy_quote": 52.154648}, {"ts": 1768355340000, "open": 0.03219, "high": 0.03222, "low": 0.03219, "close": 0.0322, "volume": 3619.2, "quote_volume": 116.548962, "trades": 3, "taker_buy_volume": 1977.6, "taker_buy_quote": 63.705858}, {"ts": 1768355400000, "open": 0.03219, "high": 0.0322, "low": 0.03219, "close": 0.0322, "volume": 20226.9, "quote_volume": 651.110122, "trades": 3, "taker_buy_volume": 20226.9, "taker_buy_quote": 651.110122}, {"ts": 1768355460000, "open": 0.03222, "high": 0.03222, "low": 0.03219, "close": 0.03219, "volume": 11322.3, "quote_volume": 364.795218, "trades": 8, "taker_buy_volume": 1607.5, "taker_buy_quote": 51.79365}, {"ts": 1768355520000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355580000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 434.7, "quote_volume": 14.014728, "trades": 1, "taker_buy_volume": 434.7, "taker_buy_quote": 14.014728}, {"ts": 1768355640000, "open": 0.03221, "high": 0.03221, "low": 0.03218, "close": 0.03218, "volume": 496.9, "quote_volume": 15.997718, "trades": 2, "taker_buy_volume": 249.2, "taker_buy_quote": 8.026732}, {"ts": 1768355700000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 1630.5, "quote_volume": 52.551015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355760000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355820000, "open": 0.03218, "high": 0.03219, "low": 0.03216, "close": 0.03217, "volume": 3124.2, "quote_volume": 100.527998, "trades": 5, "taker_buy_volume": 685.4, "taker_buy_quote": 22.056172}, {"ts": 1768355880000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 503.0, "quote_volume": 16.17648, "trades": 1, "taker_buy_volume": 503.0, "taker_buy_quote": 16.17648}, {"ts": 1768355940000, "open": 0.03216, "high": 0.03217, "low": 0.03216, "close": 0.03217, "volume": 2669.9, "quote_volume": 85.871696, "trades": 3, "taker_buy_volume": 2669.9, "taker_buy_quote": 85.871696}, {"ts": 1768356000000, "open": 0.03215, "high": 0.03215, "low": 0.03213, "close": 0.03213, "volume": 6693.9, "quote_volume": 215.178173, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356060000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 6736.0, "quote_volume": 216.5624, "trades": 2, "taker_buy_volume": 6736.0, "taker_buy_quote": 216.5624}, {"ts": 1768356120000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356180000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356240000, "open": 0.03212, "high": 0.03212, "low": 0.0321, "close": 0.0321, "volume": 1910.5, "quote_volume": 61.359048, "trades": 3, "taker_buy_volume": 1439.9, "taker_buy_quote": 46.249588}, {"ts": 1768356300000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356360000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 4522.7, "quote_volume": 145.359578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356420000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356480000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 1609.5, "quote_volume": 51.79371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356540000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 2381.9, "quote_volume": 76.578085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356600000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356660000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 808.6, "quote_volume": 26.028834, "trades": 1, "taker_buy_volume": 808.6, "taker_buy_quote": 26.028834}, {"ts": 1768356720000, "open": 0.03219, "high": 0.0322, "low": 0.03219, "close": 0.0322, "volume": 589.8, "quote_volume": 18.988767, "trades": 2, "taker_buy_volume": 310.5, "taker_buy_quote": 9.9981}, {"ts": 1768356780000, "open": 0.0322, "high": 0.03223, "low": 0.0322, "close": 0.03223, "volume": 591.1, "quote_volume": 19.040872, "trades": 2, "taker_buy_volume": 591.1, "taker_buy_quote": 19.040872}, {"ts": 1768356840000, "open": 0.03222, "high": 0.03222, "low": 0.0322, "close": 0.0322, "volume": 557.3, "quote_volume": 17.950014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356900000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 1809.6, "quote_volume": 58.251024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356960000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357020000, "open": 0.03226, "high": 0.03226, "low": 0.0322, "close": 0.03222, "volume": 3446.1, "quote_volume": 111.100547, "trades": 6, "taker_buy_volume": 988.9, "taker_buy_quote": 31.877739}, {"ts": 1768357080000, "open": 0.03219, "high": 0.03222, "low": 0.03219, "close": 0.03222, "volume": 558.0, "quote_volume": 17.969472, "trades": 2, "taker_buy_volume": 248.4, "taker_buy_quote": 8.003448}, {"ts": 1768357140000, "open": 0.0322, "high": 0.0322, "low": 0.03218, "close": 0.03218, "volume": 2109.6, "quote_volume": 67.89312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357200000, "open": 0.0322, "high": 0.0322, "low": 0.03218, "close": 0.03218, "volume": 3600.0, "quote_volume": 115.884, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 57.96}, {"ts": 1768357260000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 310.6, "quote_volume": 9.995108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357320000, "open": 0.03216, "high": 0.03217, "low": 0.03215, "close": 0.03217, "volume": 4474.7, "quote_volume": 143.906352, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 57.906}, {"ts": 1768357380000, "open": 0.03215, "high": 0.03217, "low": 0.03215, "close": 0.03216, "volume": 4614.5, "quote_volume": 148.414185, "trades": 4, "taker_buy_volume": 2201.0, "taker_buy_quote": 70.80216}, {"ts": 1768357440000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357500000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357560000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 1519.6, "quote_volume": 48.85514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357620000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357680000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 215.5, "quote_volume": 6.928325, "trades": 1, "taker_buy_volume": 215.5, "taker_buy_quote": 6.928325}, {"ts": 1768357740000, "open": 0.03215, "high": 0.03219, "low": 0.03215, "close": 0.03219, "volume": 719.1, "quote_volume": 23.145233, "trades": 3, "taker_buy_volume": 719.1, "taker_buy_quote": 23.145233}, {"ts": 1768357800000, "open": 0.03216, "high": 0.03218, "low": 0.03216, "close": 0.03216, "volume": 1182.7, "quote_volume": 38.046224, "trades": 4, "taker_buy_volume": 841.1, "taker_buy_quote": 27.060368}, {"ts": 1768357860000, "open": 0.03216, "high": 0.03218, "low": 0.03212, "close": 0.03215, "volume": 2538.3, "quote_volume": 81.610109, "trades": 6, "taker_buy_volume": 1979.3, "taker_buy_quote": 63.645711}, {"ts": 1768357920000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 526.3, "quote_volume": 16.94686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357980000, "open": 0.0322, "high": 0.0322, "low": 0.03219, "close": 0.03219, "volume": 2258.0, "quote_volume": 72.704814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358040000, "open": 0.03221, "high": 0.03222, "low": 0.03219, "close": 0.03219, "volume": 15846.2, "quote_volume": 510.424986, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358100000, "open": 0.03221, "high": 0.03221, "low": 0.03216, "close": 0.03216, "volume": 14569.9, "quote_volume": 468.741192, "trades": 9, "taker_buy_volume": 5372.0, "taker_buy_quote": 172.894014}, {"ts": 1768358160000, "open": 0.03222, "high": 0.03222, "low": 0.0322, "close": 0.0322, "volume": 1467.1, "quote_volume": 47.26524, "trades": 2, "taker_buy_volume": 1231.0, "taker_buy_quote": 39.66282}, {"ts": 1768358220000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358280000, "open": 0.03219, "high": 0.03219, "low": 0.03215, "close": 0.03215, "volume": 337.1, "quote_volume": 10.843977, "trades": 2, "taker_buy_volume": 155.3, "taker_buy_quote": 4.999107}, {"ts": 1768358340000, "open": 0.03219, "high": 0.0322, "low": 0.03219, "close": 0.0322, "volume": 2504.6, "quote_volume": 80.624907, "trades": 2, "taker_buy_volume": 2504.6, "taker_buy_quote": 80.624907}, {"ts": 1768358400000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358460000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358520000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358580000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 11044.0, "quote_volume": 355.28548, "trades": 10, "taker_buy_volume": 11044.0, "taker_buy_quote": 355.28548}, {"ts": 1768358640000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358700000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 3671.2, "quote_volume": 118.102504, "trades": 3, "taker_buy_volume": 1373.7, "taker_buy_quote": 44.191929}, {"ts": 1768358760000, "open": 0.03217, "high": 0.03218, "low": 0.03216, "close": 0.03217, "volume": 12586.6, "quote_volume": 404.816062, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358820000, "open": 0.03218, "high": 0.03218, "low": 0.03217, "close": 0.03217, "volume": 18424.4, "quote_volume": 592.730948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358880000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358940000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359000000, "open": 0.03222, "high": 0.03222, "low": 0.03208, "close": 0.03208, "volume": 68521.2, "quote_volume": 2204.006332, "trades": 47, "taker_buy_volume": 3401.8, "taker_buy_quote": 109.388267}, {"ts": 1768359060000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 1499.0, "quote_volume": 48.07293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359120000, "open": 0.03208, "high": 0.0321, "low": 0.03208, "close": 0.03208, "volume": 76672.0, "quote_volume": 2460.34093, "trades": 12, "taker_buy_volume": 24567.8, "taker_buy_quote": 788.590044}, {"ts": 1768359180000, "open": 0.03204, "high": 0.03207, "low": 0.03204, "close": 0.03205, "volume": 3920.4, "quote_volume": 125.65126, "trades": 4, "taker_buy_volume": 348.1, "taker_buy_quote": 11.163567}, {"ts": 1768359240000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359300000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 4660.5, "quote_volume": 149.22921, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359360000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359420000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359480000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359540000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 9983.5, "quote_volume": 320.370515, "trades": 3, "taker_buy_volume": 9983.5, "taker_buy_quote": 320.370515}, {"ts": 1768359600000, "open": 0.03206, "high": 0.03209, "low": 0.03206, "close": 0.03206, "volume": 2647.5, "quote_volume": 84.93285, "trades": 5, "taker_buy_volume": 1800.0, "taker_buy_quote": 57.762}, {"ts": 1768359660000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 3676.7, "quote_volume": 117.838235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359720000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 508.7, "quote_volume": 16.298748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359780000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 444.0, "quote_volume": 14.2524, "trades": 1, "taker_buy_volume": 444.0, "taker_buy_quote": 14.2524}, {"ts": 1768359840000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359900000, "open": 0.03201, "high": 0.03202, "low": 0.03201, "close": 0.03202, "volume": 2075.0, "quote_volume": 66.423686, "trades": 3, "taker_buy_volume": 2075.0, "taker_buy_quote": 66.423686}, {"ts": 1768359960000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360020000, "open": 0.032, "high": 0.03203, "low": 0.032, "close": 0.03203, "volume": 45947.4, "quote_volume": 1470.948666, "trades": 10, "taker_buy_volume": 45947.4, "taker_buy_quote": 1470.948666}, {"ts": 1768360080000, "open": 0.03203, "high": 0.03206, "low": 0.03203, "close": 0.03206, "volume": 71393.4, "quote_volume": 2287.824133, "trades": 7, "taker_buy_volume": 71393.4, "taker_buy_quote": 2287.824133}, {"ts": 1768360140000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360200000, "open": 0.03203, "high": 0.03203, "low": 0.032, "close": 0.032, "volume": 6591.0, "quote_volume": 210.933498, "trades": 5, "taker_buy_volume": 716.6, "taker_buy_quote": 22.952698}, {"ts": 1768360260000, "open": 0.03203, "high": 0.03204, "low": 0.03202, "close": 0.03202, "volume": 874.2, "quote_volume": 28.001259, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 20.021875}, {"ts": 1768360320000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 3455.3, "quote_volume": 110.673259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360380000, "open": 0.03205, "high": 0.03209, "low": 0.03205, "close": 0.03207, "volume": 1097.4, "quote_volume": 35.19625, "trades": 3, "taker_buy_volume": 474.3, "taker_buy_quote": 15.220287}, {"ts": 1768360440000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360500000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360560000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 3124.3, "quote_volume": 100.133815, "trades": 2, "taker_buy_volume": 3124.3, "taker_buy_quote": 100.133815}, {"ts": 1768360620000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360680000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360740000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360800000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 329.6, "quote_volume": 10.560384, "trades": 1, "taker_buy_volume": 329.6, "taker_buy_quote": 10.560384}, {"ts": 1768360860000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 311.5, "quote_volume": 9.971115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360920000, "open": 0.03201, "high": 0.03201, "low": 0.03199, "close": 0.03199, "volume": 1389.2, "quote_volume": 44.447404, "trades": 2, "taker_buy_volume": 344.8, "taker_buy_quote": 11.037048}, {"ts": 1768360980000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361040000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361100000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361160000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 311.5, "quote_volume": 9.964885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361220000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361280000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361340000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 3450.0, "quote_volume": 110.4, "trades": 3, "taker_buy_volume": 3450.0, "taker_buy_quote": 110.4}, {"ts": 1768361400000, "open": 0.032, "high": 0.03201, "low": 0.032, "close": 0.03201, "volume": 11794.9, "quote_volume": 377.474267, "trades": 3, "taker_buy_volume": 11794.9, "taker_buy_quote": 377.474267}, {"ts": 1768361460000, "open": 0.03205, "high": 0.03205, "low": 0.03203, "close": 0.03203, "volume": 1683.0, "quote_volume": 53.912054, "trades": 2, "taker_buy_volume": 278.2, "taker_buy_quote": 8.91631}, {"ts": 1768361520000, "open": 0.03205, "high": 0.03205, "low": 0.03204, "close": 0.03204, "volume": 6823.5, "quote_volume": 218.628055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361580000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 3116.2, "quote_volume": 99.998858, "trades": 1, "taker_buy_volume": 3116.2, "taker_buy_quote": 99.998858}, {"ts": 1768361640000, "open": 0.03209, "high": 0.03211, "low": 0.03209, "close": 0.03211, "volume": 624.5, "quote_volume": 20.047081, "trades": 2, "taker_buy_volume": 343.8, "taker_buy_quote": 11.039418}, {"ts": 1768361700000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 2388.4, "quote_volume": 76.643756, "trades": 4, "taker_buy_volume": 2388.4, "taker_buy_quote": 76.643756}, {"ts": 1768361760000, "open": 0.0321, "high": 0.0321, "low": 0.03209, "close": 0.03209, "volume": 8548.5, "quote_volume": 274.404055, "trades": 4, "taker_buy_volume": 8269.0, "taker_buy_quote": 265.4349}, {"ts": 1768361820000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 248.4, "quote_volume": 7.971156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361880000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 341.6, "quote_volume": 10.961944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361940000, "open": 0.03207, "high": 0.03209, "low": 0.03207, "close": 0.03209, "volume": 2345.5, "quote_volume": 75.225153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362000000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 5292.2, "quote_volume": 169.826698, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362060000, "open": 0.03209, "high": 0.03211, "low": 0.03209, "close": 0.03209, "volume": 18322.4, "quote_volume": 587.972066, "trades": 7, "taker_buy_volume": 6177.5, "taker_buy_quote": 198.242225}, {"ts": 1768362120000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 248.4, "quote_volume": 7.971156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362180000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 1095.7, "quote_volume": 35.182927, "trades": 3, "taker_buy_volume": 1095.7, "taker_buy_quote": 35.182927}, {"ts": 1768362240000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362300000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 7867.6, "quote_volume": 252.628636, "trades": 1, "taker_buy_volume": 7867.6, "taker_buy_quote": 252.628636}, {"ts": 1768362360000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362420000, "open": 0.03215, "high": 0.03215, "low": 0.0321, "close": 0.0321, "volume": 4356.2, "quote_volume": 139.892478, "trades": 7, "taker_buy_volume": 745.8, "taker_buy_quote": 23.967502}, {"ts": 1768362480000, "open": 0.0321, "high": 0.03211, "low": 0.0321, "close": 0.0321, "volume": 29761.5, "quote_volume": 955.406471, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362540000, "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 20702.8, "quote_volume": 664.766908, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362600000, "open": 0.03211, "high": 0.03211, "low": 0.03209, "close": 0.03209, "volume": 25802.0, "quote_volume": 828.25794, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362660000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 653.5, "quote_volume": 20.996955, "trades": 1, "taker_buy_volume": 653.5, "taker_buy_quote": 20.996955}, {"ts": 1768362720000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362780000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362840000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 2291.6, "quote_volume": 73.652024, "trades": 1, "taker_buy_volume": 2291.6, "taker_buy_quote": 73.652024}, {"ts": 1768362900000, "open": 0.03213, "high": 0.03217, "low": 0.03213, "close": 0.03217, "volume": 14848.7, "quote_volume": 477.456643, "trades": 5, "taker_buy_volume": 9197.8, "taker_buy_quote": 295.893226}, {"ts": 1768362960000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363020000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 1473.0, "quote_volume": 47.38641, "trades": 1, "taker_buy_volume": 1473.0, "taker_buy_quote": 47.38641}, {"ts": 1768363080000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 5426.5, "quote_volume": 174.570505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363140000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 1191.5, "quote_volume": 38.34247, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363200000, "open": 0.03217, "high": 0.03217, "low": 0.03215, "close": 0.03215, "volume": 6564.8, "quote_volume": 211.182722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363260000, "open": 0.03213, "high": 0.03214, "low": 0.03213, "close": 0.03213, "volume": 47372.6, "quote_volume": 1522.143901, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363320000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 9217.2, "quote_volume": 296.517324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363380000, "open": 0.0321, "high": 0.03212, "low": 0.0321, "close": 0.03212, "volume": 4922.2, "quote_volume": 158.032973, "trades": 3, "taker_buy_volume": 4922.2, "taker_buy_quote": 158.032973}, {"ts": 1768363440000, "open": 0.03211, "high": 0.03212, "low": 0.03208, "close": 0.03211, "volume": 3657.7, "quote_volume": 117.441928, "trades": 9, "taker_buy_volume": 2078.9, "taker_buy_quote": 66.753479}, {"ts": 1768363500000, "open": 0.03209, "high": 0.03211, "low": 0.03207, "close": 0.03207, "volume": 841.1, "quote_volume": 26.989045, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 8.0275}, {"ts": 1768363560000, "open": 0.03208, "high": 0.03208, "low": 0.03205, "close": 0.03205, "volume": 9762.4, "quote_volume": 312.904004, "trades": 5, "taker_buy_volume": 343.8, "taker_buy_quote": 11.029104}, {"ts": 1768363620000, "open": 0.03204, "high": 0.03204, "low": 0.03201, "close": 0.03201, "volume": 9816.5, "quote_volume": 314.417925, "trades": 6, "taker_buy_volume": 1446.9, "taker_buy_quote": 46.329738}, {"ts": 1768363680000, "open": 0.032, "high": 0.03201, "low": 0.03195, "close": 0.03195, "volume": 115148.4, "quote_volume": 3682.201886, "trades": 29, "taker_buy_volume": 7761.9, "taker_buy_quote": 248.44209}, {"ts": 1768363740000, "open": 0.03191, "high": 0.03192, "low": 0.03191, "close": 0.03192, "volume": 4821.6, "quote_volume": 153.877256, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 63.84}, {"ts": 1768363800000, "open": 0.03194, "high": 0.03199, "low": 0.03194, "close": 0.03196, "volume": 85124.6, "quote_volume": 2720.496218, "trades": 12, "taker_buy_volume": 82865.0, "taker_buy_quote": 2648.279402}, {"ts": 1768363860000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363920000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363980000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364040000, "open": 0.032, "high": 0.032, "low": 0.03197, "close": 0.03197, "volume": 1032.9, "quote_volume": 33.035871, "trades": 3, "taker_buy_volume": 468.6, "taker_buy_quote": 14.9952}, {"ts": 1768364100000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 3746.7, "quote_volume": 119.856933, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 119.856933}, {"ts": 1768364160000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364220000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 1894.1, "quote_volume": 60.592259, "trades": 1, "taker_buy_volume": 1894.1, "taker_buy_quote": 60.592259}, {"ts": 1768364280000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364340000, "open": 0.032, "high": 0.03201, "low": 0.032, "close": 0.03201, "volume": 8364.2, "quote_volume": 267.700575, "trades": 3, "taker_buy_volume": 8364.2, "taker_buy_quote": 267.700575}, {"ts": 1768364400000, "open": 0.03201, "high": 0.03201, "low": 0.03198, "close": 0.03198, "volume": 6538.0, "quote_volume": 209.093703, "trades": 2, "taker_buy_volume": 282.1, "taker_buy_quote": 9.030021}, {"ts": 1768364460000, "open": 0.03198, "high": 0.03199, "low": 0.03196, "close": 0.03197, "volume": 9367.9, "quote_volume": 299.641641, "trades": 8, "taker_buy_volume": 7838.2, "taker_buy_quote": 250.74057}, {"ts": 1768364520000, "open": 0.032, "high": 0.03204, "low": 0.032, "close": 0.03204, "volume": 13989.5, "quote_volume": 448.031229, "trades": 5, "taker_buy_volume": 13989.5, "taker_buy_quote": 448.031229}, {"ts": 1768364580000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 6054.4, "quote_volume": 193.922432, "trades": 2, "taker_buy_volume": 6054.4, "taker_buy_quote": 193.922432}, {"ts": 1768364640000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364700000, "open": 0.03203, "high": 0.03204, "low": 0.03203, "close": 0.03204, "volume": 2961.1, "quote_volume": 94.847148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364760000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364820000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364880000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364940000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365000000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365060000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 906.3, "quote_volume": 29.010663, "trades": 3, "taker_buy_volume": 906.3, "taker_buy_quote": 29.010663}, {"ts": 1768365120000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 282.1, "quote_volume": 9.0272, "trades": 1, "taker_buy_volume": 282.1, "taker_buy_quote": 9.0272}, {"ts": 1768365180000, "open": 0.032, "high": 0.03204, "low": 0.032, "close": 0.032, "volume": 11217.2, "quote_volume": 358.968456, "trades": 4, "taker_buy_volume": 10563.0, "taker_buy_quote": 338.034056}, {"ts": 1768365240000, "open": 0.032, "high": 0.032, "low": 0.03199, "close": 0.03199, "volume": 9095.8, "quote_volume": 290.991326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365300000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 5108.0, "quote_volume": 163.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365360000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 767.7, "quote_volume": 24.581754, "trades": 2, "taker_buy_volume": 767.7, "taker_buy_quote": 24.581754}, {"ts": 1768365420000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 529.6, "quote_volume": 16.9472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365480000, "open": 0.03203, "high": 0.03203, "low": 0.032, "close": 0.032, "volume": 1247.3, "quote_volume": 39.940789, "trades": 4, "taker_buy_volume": 906.3, "taker_buy_quote": 29.028789}, {"ts": 1768365540000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 560.7, "quote_volume": 17.9424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365600000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 311.5, "quote_volume": 9.968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365660000, "open": 0.032, "high": 0.032, "low": 0.03199, "close": 0.03199, "volume": 20233.7, "quote_volume": 647.4303, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365720000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 218.9, "quote_volume": 6.991666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365780000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 219.1, "quote_volume": 7.000245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365840000, "open": 0.03196, "high": 0.03197, "low": 0.03195, "close": 0.03195, "volume": 53886.4, "quote_volume": 1722.109901, "trades": 10, "taker_buy_volume": 15867.4, "taker_buy_quote": 507.159571}, {"ts": 1768365900000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365960000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366020000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 3746.7, "quote_volume": 119.707065, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 119.707065}, {"ts": 1768366080000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366140000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366200000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366260000, "open": 0.03192, "high": 0.03192, "low": 0.0319, "close": 0.0319, "volume": 657.3, "quote_volume": 20.974766, "trades": 2, "taker_buy_volume": 344.8, "taker_buy_quote": 11.006016}, {"ts": 1768366320000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366380000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366440000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 1545.8, "quote_volume": 49.357394, "trades": 1, "taker_buy_volume": 1545.8, "taker_buy_quote": 49.357394}, {"ts": 1768366500000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366560000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366620000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 1564.0, "quote_volume": 49.9698, "trades": 1, "taker_buy_volume": 1564.0, "taker_buy_quote": 49.9698}, {"ts": 1768366680000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366740000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366800000, "open": 0.03195, "high": 0.03195, "low": 0.03194, "close": 0.03194, "volume": 860.7, "quote_volume": 27.494786, "trades": 2, "taker_buy_volume": 457.9, "taker_buy_quote": 14.625326}, {"ts": 1768366860000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366920000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366980000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 1912.9, "quote_volume": 61.02151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367040000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 314.5, "quote_volume": 10.03255, "trades": 2, "taker_buy_volume": 314.5, "taker_buy_quote": 10.03255}, {"ts": 1768367100000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367160000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367220000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 3285.8, "quote_volume": 104.65273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367280000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367340000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367400000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367460000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367520000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367580000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 334.3, "quote_volume": 10.647455, "trades": 1, "taker_buy_volume": 334.3, "taker_buy_quote": 10.647455}, {"ts": 1768367640000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 5858.1, "quote_volume": 186.580485, "trades": 1, "taker_buy_volume": 5858.1, "taker_buy_quote": 186.580485}, {"ts": 1768367700000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367760000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 1703.5, "quote_volume": 54.222405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367820000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367880000, "open": 0.03182, "high": 0.03182, "low": 0.0318, "close": 0.0318, "volume": 4576.4, "quote_volume": 145.603432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367940000, "open": 0.03181, "high": 0.0319, "low": 0.03181, "close": 0.0319, "volume": 21542.0, "quote_volume": 686.594381, "trades": 11, "taker_buy_volume": 21542.0, "taker_buy_quote": 686.594381}, {"ts": 1768368000000, "open": 0.03186, "high": 0.0319, "low": 0.03186, "close": 0.0319, "volume": 1515.0, "quote_volume": 48.310944, "trades": 3, "taker_buy_volume": 1013.4, "taker_buy_quote": 32.32746}, {"ts": 1768368060000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 1121.6, "quote_volume": 35.745392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368120000, "open": 0.03181, "high": 0.03181, "low": 0.03177, "close": 0.0318, "volume": 14972.2, "quote_volume": 476.225417, "trades": 11, "taker_buy_volume": 9203.2, "taker_buy_quote": 292.748744}, {"ts": 1768368180000, "open": 0.03179, "high": 0.0318, "low": 0.03175, "close": 0.03175, "volume": 4702.8, "quote_volume": 149.421212, "trades": 8, "taker_buy_volume": 977.9, "taker_buy_quote": 31.09375}, {"ts": 1768368240000, "open": 0.03174, "high": 0.03176, "low": 0.03173, "close": 0.03176, "volume": 1102.3, "quote_volume": 34.993639, "trades": 4, "taker_buy_volume": 504.8, "taker_buy_quote": 16.032448}, {"ts": 1768368300000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368360000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 660.7, "quote_volume": 20.997046, "trades": 1, "taker_buy_volume": 660.7, "taker_buy_quote": 20.997046}, {"ts": 1768368420000, "open": 0.03177, "high": 0.03177, "low": 0.0317, "close": 0.03175, "volume": 93526.1, "quote_volume": 2967.430925, "trades": 22, "taker_buy_volume": 5627.4, "taker_buy_quote": 178.613529}, {"ts": 1768368480000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 245.1, "quote_volume": 7.786827, "trades": 1, "taker_buy_volume": 245.1, "taker_buy_quote": 7.786827}, {"ts": 1768368540000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368600000, "open": 0.0318, "high": 0.0318, "low": 0.03177, "close": 0.03177, "volume": 844.6, "quote_volume": 26.843646, "trades": 3, "taker_buy_volume": 356.8, "taker_buy_quote": 11.34624}, {"ts": 1768368660000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368720000, "open": 0.03182, "high": 0.03182, "low": 0.03179, "close": 0.03179, "volume": 7220.4, "quote_volume": 229.557615, "trades": 5, "taker_buy_volume": 703.3, "taker_buy_quote": 22.379006}, {"ts": 1768368780000, "open": 0.03179, "high": 0.03182, "low": 0.03179, "close": 0.03182, "volume": 755.6, "quote_volume": 24.033787, "trades": 2, "taker_buy_volume": 442.1, "taker_buy_quote": 14.067622}, {"ts": 1768368840000, "open": 0.0318, "high": 0.03182, "low": 0.0318, "close": 0.03181, "volume": 4000.9, "quote_volume": 127.285462, "trades": 4, "taker_buy_volume": 1996.8, "taker_buy_quote": 63.538176}, {"ts": 1768368900000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368960000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 6282.5, "quote_volume": 200.097625, "trades": 1, "taker_buy_volume": 6282.5, "taker_buy_quote": 200.097625}, {"ts": 1768369020000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369080000, "open": 0.03186, "high": 0.03189, "low": 0.03186, "close": 0.03189, "volume": 26942.7, "quote_volume": 858.420732, "trades": 4, "taker_buy_volume": 26942.7, "taker_buy_quote": 858.420732}, {"ts": 1768369140000, "open": 0.03192, "high": 0.03192, "low": 0.03186, "close": 0.03186, "volume": 2787.1, "quote_volume": 88.919018, "trades": 4, "taker_buy_volume": 1813.5, "taker_buy_quote": 57.88692}, {"ts": 1768369200000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369260000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 13598.1, "quote_volume": 433.77939, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369320000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 1800.0, "quote_volume": 57.492, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 57.492}, {"ts": 1768369380000, "open": 0.03194, "high": 0.03195, "low": 0.03194, "close": 0.03195, "volume": 64855.0, "quote_volume": 2071.499997, "trades": 8, "taker_buy_volume": 64855.0, "taker_buy_quote": 2071.499997}, {"ts": 1768369440000, "open": 0.03199, "high": 0.03202, "low": 0.03199, "close": 0.03202, "volume": 2212.8, "quote_volume": 70.820676, "trades": 2, "taker_buy_volume": 2212.8, "taker_buy_quote": 70.820676}, {"ts": 1768369500000, "open": 0.03208, "high": 0.03209, "low": 0.03208, "close": 0.03209, "volume": 19352.9, "quote_volume": 621.003389, "trades": 8, "taker_buy_volume": 19352.9, "taker_buy_quote": 621.003389}, {"ts": 1768369560000, "open": 0.03207, "high": 0.03207, "low": 0.032, "close": 0.032, "volume": 21015.0, "quote_volume": 673.208316, "trades": 5, "taker_buy_volume": 343.8, "taker_buy_quote": 11.025666}, {"ts": 1768369620000, "open": 0.03202, "high": 0.03208, "low": 0.03202, "close": 0.03208, "volume": 9611.5, "quote_volume": 308.324308, "trades": 2, "taker_buy_volume": 9611.5, "taker_buy_quote": 308.324308}, {"ts": 1768369680000, "open": 0.03213, "high": 0.03223, "low": 0.03213, "close": 0.03223, "volume": 104699.3, "quote_volume": 3369.467373, "trades": 31, "taker_buy_volume": 100763.0, "taker_buy_quote": 3242.761493}, {"ts": 1768369740000, "open": 0.03223, "high": 0.03223, "low": 0.03217, "close": 0.03217, "volume": 5357.0, "quote_volume": 172.472387, "trades": 6, "taker_buy_volume": 2482.1, "taker_buy_quote": 79.900607}, {"ts": 1768369800000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369860000, "open": 0.03221, "high": 0.03221, "low": 0.03216, "close": 0.03216, "volume": 3182.5, "quote_volume": 102.444831, "trades": 4, "taker_buy_volume": 472.2, "taker_buy_quote": 15.209562}, {"ts": 1768369920000, "open": 0.03219, "high": 0.0322, "low": 0.03217, "close": 0.03219, "volume": 2395.8, "quote_volume": 77.124848, "trades": 7, "taker_buy_volume": 2116.3, "taker_buy_quote": 68.133333}, {"ts": 1768369980000, "open": 0.03214, "high": 0.03221, "low": 0.03214, "close": 0.03221, "volume": 809.1, "quote_volume": 26.033755, "trades": 3, "taker_buy_volume": 560.7, "taker_buy_quote": 18.050179}, {"ts": 1768370040000, "open": 0.03221, "high": 0.03221, "low": 0.03218, "close": 0.03219, "volume": 1337.2, "quote_volume": 43.056002, "trades": 5, "taker_buy_volume": 841.1, "taker_buy_quote": 27.089027}, {"ts": 1768370100000, "open": 0.03219, "high": 0.03219, "low": 0.03215, "close": 0.03218, "volume": 1617.0, "quote_volume": 52.013955, "trades": 5, "taker_buy_volume": 685.4, "taker_buy_quote": 22.059599}, {"ts": 1768370160000, "open": 0.03215, "high": 0.03219, "low": 0.03215, "close": 0.03219, "volume": 870.4, "quote_volume": 27.997992, "trades": 3, "taker_buy_volume": 280.4, "taker_buy_quote": 9.026076}, {"ts": 1768370220000, "open": 0.03215, "high": 0.03217, "low": 0.03211, "close": 0.03211, "volume": 19842.3, "quote_volume": 637.731324, "trades": 12, "taker_buy_volume": 280.4, "taker_buy_quote": 9.020468}, {"ts": 1768370280000, "open": 0.03213, "high": 0.03213, "low": 0.0321, "close": 0.0321, "volume": 1284.9, "quote_volume": 41.252766, "trades": 4, "taker_buy_volume": 249.2, "taker_buy_quote": 8.006796}, {"ts": 1768370340000, "open": 0.0321, "high": 0.03211, "low": 0.03208, "close": 0.03208, "volume": 67986.8, "quote_volume": 2182.373175, "trades": 6, "taker_buy_volume": 625.0, "taker_buy_quote": 20.065625}, {"ts": 1768370400000, "open": 0.03208, "high": 0.03208, "low": 0.03193, "close": 0.03193, "volume": 120954.2, "quote_volume": 3867.156208, "trades": 31, "taker_buy_volume": 91096.4, "taker_buy_quote": 2911.576371}, {"ts": 1768370460000, "open": 0.03196, "high": 0.03196, "low": 0.03195, "close": 0.03195, "volume": 36695.1, "quote_volume": 1172.668037, "trades": 10, "taker_buy_volume": 7444.9, "taker_buy_quote": 237.906636}, {"ts": 1768370520000, "open": 0.03197, "high": 0.03202, "low": 0.03197, "close": 0.03199, "volume": 56002.3, "quote_volume": 1791.369566, "trades": 11, "taker_buy_volume": 47925.7, "taker_buy_quote": 1532.999132}, {"ts": 1768370580000, "open": 0.032, "high": 0.03206, "low": 0.032, "close": 0.03206, "volume": 3397.4, "quote_volume": 108.791974, "trades": 3, "taker_buy_volume": 3397.4, "taker_buy_quote": 108.791974}, {"ts": 1768370640000, "open": 0.03202, "high": 0.03202, "low": 0.03201, "close": 0.03202, "volume": 27177.4, "quote_volume": 870.072054, "trades": 5, "taker_buy_volume": 4046.4, "taker_buy_quote": 129.565728}, {"ts": 1768370700000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370760000, "open": 0.03204, "high": 0.03207, "low": 0.03201, "close": 0.03207, "volume": 26603.8, "quote_volume": 851.947924, "trades": 15, "taker_buy_volume": 4306.0, "taker_buy_quote": 137.972444}, {"ts": 1768370820000, "open": 0.03203, "high": 0.03203, "low": 0.03196, "close": 0.03196, "volume": 31231.7, "quote_volume": 999.749772, "trades": 14, "taker_buy_volume": 1399.7, "taker_buy_quote": 44.734412}, {"ts": 1768370880000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370940000, "open": 0.03199, "high": 0.032, "low": 0.03199, "close": 0.032, "volume": 9735.3, "quote_volume": 311.435362, "trades": 2, "taker_buy_volume": 9423.8, "taker_buy_quote": 301.467362}, {"ts": 1768371000000, "open": 0.032, "high": 0.03203, "low": 0.03199, "close": 0.03201, "volume": 18235.9, "quote_volume": 583.912424, "trades": 6, "taker_buy_volume": 9255.7, "taker_buy_quote": 296.460071}, {"ts": 1768371060000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371120000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371180000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371240000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 184.5, "quote_volume": 5.909535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371300000, "open": 0.03206, "high": 0.03206, "low": 0.03203, "close": 0.03203, "volume": 1250.1, "quote_volume": 40.060392, "trades": 4, "taker_buy_volume": 656.3, "taker_buy_quote": 21.040978}, {"ts": 1768371360000, "open": 0.03203, "high": 0.03203, "low": 0.03199, "close": 0.03199, "volume": 11615.8, "quote_volume": 371.619931, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371420000, "open": 0.03199, "high": 0.032, "low": 0.03197, "close": 0.032, "volume": 2375.1, "quote_volume": 75.945071, "trades": 7, "taker_buy_volume": 531.3, "taker_buy_quote": 16.998785}, {"ts": 1768371480000, "open": 0.032, "high": 0.032, "low": 0.03196, "close": 0.03196, "volume": 2065.2, "quote_volume": 66.016332, "trades": 5, "taker_buy_volume": 313.5, "taker_buy_quote": 10.032}, {"ts": 1768371540000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371600000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 331.7, "quote_volume": 10.597815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371660000, "open": 0.03192, "high": 0.03192, "low": 0.03189, "close": 0.03189, "volume": 130452.5, "quote_volume": 4161.758038, "trades": 30, "taker_buy_volume": 1769.5, "taker_buy_quote": 56.44705}, {"ts": 1768371720000, "open": 0.0319, "high": 0.03192, "low": 0.03189, "close": 0.0319, "volume": 3822.2, "quote_volume": 121.97496, "trades": 5, "taker_buy_volume": 2488.6, "taker_buy_quote": 79.436112}, {"ts": 1768371780000, "open": 0.0319, "high": 0.03193, "low": 0.0319, "close": 0.03193, "volume": 2865.7, "quote_volume": 91.458772, "trades": 2, "taker_buy_volume": 1431.4, "taker_buy_quote": 45.704602}, {"ts": 1768371840000, "open": 0.03189, "high": 0.03191, "low": 0.03188, "close": 0.03188, "volume": 1164.3, "quote_volume": 37.134254, "trades": 4, "taker_buy_volume": 534.6, "taker_buy_quote": 17.056256}, {"ts": 1768371900000, "open": 0.0319, "high": 0.03192, "low": 0.0319, "close": 0.03192, "volume": 9871.7, "quote_volume": 314.917766, "trades": 4, "taker_buy_volume": 9871.7, "taker_buy_quote": 314.917766}, {"ts": 1768371960000, "open": 0.03188, "high": 0.03189, "low": 0.03188, "close": 0.03189, "volume": 10756.3, "quote_volume": 343.004293, "trades": 6, "taker_buy_volume": 9344.9, "taker_buy_quote": 298.008861}, {"ts": 1768372020000, "open": 0.03189, "high": 0.03191, "low": 0.03188, "close": 0.03188, "volume": 12335.3, "quote_volume": 393.503425, "trades": 5, "taker_buy_volume": 11364.6, "taker_buy_quote": 362.550937}, {"ts": 1768372080000, "open": 0.0319, "high": 0.0319, "low": 0.03186, "close": 0.03186, "volume": 8450.9, "quote_volume": 269.426034, "trades": 5, "taker_buy_volume": 880.6, "taker_buy_quote": 28.09114}, {"ts": 1768372140000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372200000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 349.2, "quote_volume": 11.125512, "trades": 1, "taker_buy_volume": 349.2, "taker_buy_quote": 11.125512}, {"ts": 1768372260000, "open": 0.03183, "high": 0.03183, "low": 0.03179, "close": 0.03179, "volume": 66653.9, "quote_volume": 2120.381191, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372320000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372380000, "open": 0.0318, "high": 0.0318, "low": 0.03178, "close": 0.0318, "volume": 110520.3, "quote_volume": 3513.285284, "trades": 13, "taker_buy_volume": 37609.0, "taker_buy_quote": 1195.592404}, {"ts": 1768372440000, "open": 0.03179, "high": 0.03179, "low": 0.03178, "close": 0.03178, "volume": 2905.2, "quote_volume": 92.332782, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 57.204}, {"ts": 1768372500000, "open": 0.03179, "high": 0.03179, "low": 0.03173, "close": 0.03173, "volume": 77364.2, "quote_volume": 2457.40908, "trades": 17, "taker_buy_volume": 18606.2, "taker_buy_quote": 591.120646}, {"ts": 1768372560000, "open": 0.03172, "high": 0.03177, "low": 0.03172, "close": 0.03177, "volume": 12750.9, "quote_volume": 404.590728, "trades": 3, "taker_buy_volume": 10844.9, "taker_buy_quote": 344.075228}, {"ts": 1768372620000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 9344.9, "quote_volume": 296.700575, "trades": 2, "taker_buy_volume": 9344.9, "taker_buy_quote": 296.700575}, {"ts": 1768372680000, "open": 0.03175, "high": 0.03181, "low": 0.03175, "close": 0.03177, "volume": 43678.5, "quote_volume": 1387.510344, "trades": 14, "taker_buy_volume": 31143.7, "taker_buy_quote": 989.46749}, {"ts": 1768372740000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372800000, "open": 0.03178, "high": 0.03181, "low": 0.03178, "close": 0.03181, "volume": 21169.9, "quote_volume": 673.134172, "trades": 6, "taker_buy_volume": 20825.1, "taker_buy_quote": 662.166084}, {"ts": 1768372860000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 595.6, "quote_volume": 18.94008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372920000, "open": 0.0318, "high": 0.03182, "low": 0.0318, "close": 0.03182, "volume": 9658.4, "quote_volume": 307.324018, "trades": 3, "taker_buy_volume": 9344.9, "taker_buy_quote": 297.354718}, {"ts": 1768372980000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 18689.8, "quote_volume": 594.896334, "trades": 4, "taker_buy_volume": 18689.8, "taker_buy_quote": 594.896334}, {"ts": 1768373040000, "open": 0.03184, "high": 0.03189, "low": 0.03184, "close": 0.03189, "volume": 77418.8, "quote_volume": 2465.439738, "trades": 9, "taker_buy_volume": 74282.0, "taker_buy_quote": 2365.438554}, {"ts": 1768373100000, "open": 0.03188, "high": 0.03193, "low": 0.03188, "close": 0.03193, "volume": 1024.4, "quote_volume": 32.670022, "trades": 4, "taker_buy_volume": 243.0, "taker_buy_quote": 7.75899}, {"ts": 1768373160000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 9159.8, "quote_volume": 292.472414, "trades": 5, "taker_buy_volume": 9159.8, "taker_buy_quote": 292.472414}, {"ts": 1768373220000, "open": 0.0319, "high": 0.03191, "low": 0.0319, "close": 0.03191, "volume": 562.4, "quote_volume": 17.943372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373280000, "open": 0.03188, "high": 0.03189, "low": 0.03188, "close": 0.03189, "volume": 500.8, "quote_volume": 15.968012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373340000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 250.8, "quote_volume": 7.995504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373400000, "open": 0.03191, "high": 0.03193, "low": 0.03191, "close": 0.03193, "volume": 1507.8, "quote_volume": 48.1161, "trades": 2, "taker_buy_volume": 1507.8, "taker_buy_quote": 48.1161}, {"ts": 1768373460000, "open": 0.03194, "high": 0.03195, "low": 0.03194, "close": 0.03195, "volume": 2336.8, "quote_volume": 74.639561, "trades": 2, "taker_buy_volume": 2336.8, "taker_buy_quote": 74.639561}, {"ts": 1768373520000, "open": 0.03193, "high": 0.03195, "low": 0.03193, "close": 0.03195, "volume": 626.0, "quote_volume": 19.995076, "trades": 2, "taker_buy_volume": 344.8, "taker_buy_quote": 11.01636}, {"ts": 1768373580000, "open": 0.03191, "high": 0.03195, "low": 0.03191, "close": 0.03195, "volume": 23004.6, "quote_volume": 734.797572, "trades": 6, "taker_buy_volume": 21257.8, "taker_buy_quote": 678.999812}, {"ts": 1768373640000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 2000.0, "quote_volume": 63.9, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 63.9}, {"ts": 1768373700000, "open": 0.03194, "high": 0.03196, "low": 0.03194, "close": 0.03196, "volume": 25071.7, "quote_volume": 801.104634, "trades": 4, "taker_buy_volume": 25071.7, "taker_buy_quote": 801.104634}, {"ts": 1768373760000, "open": 0.03197, "high": 0.032, "low": 0.03197, "close": 0.032, "volume": 42449.3, "quote_volume": 1358.044123, "trades": 61, "taker_buy_volume": 33104.4, "taker_buy_quote": 1059.100772}, {"ts": 1768373820000, "open": 0.03198, "high": 0.032, "low": 0.03197, "close": 0.03197, "volume": 1785.0, "quote_volume": 57.10594, "trades": 6, "taker_buy_volume": 1222.6, "taker_buy_quote": 39.1232}, {"ts": 1768373880000, "open": 0.032, "high": 0.032, "low": 0.03197, "close": 0.032, "volume": 882.5, "quote_volume": 28.231393, "trades": 3, "taker_buy_volume": 595.6, "taker_buy_quote": 19.0592}, {"ts": 1768373940000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 531.2, "quote_volume": 16.982464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374000000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 1244.2, "quote_volume": 39.777074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374060000, "open": 0.032, "high": 0.03207, "low": 0.032, "close": 0.03207, "volume": 78345.4, "quote_volume": 2508.66128, "trades": 17, "taker_buy_volume": 77687.5, "taker_buy_quote": 2487.588743}, {"ts": 1768374120000, "open": 0.03207, "high": 0.03207, "low": 0.03203, "close": 0.03203, "volume": 1741.3, "quote_volume": 55.793529, "trades": 5, "taker_buy_volume": 573.0, "taker_buy_quote": 18.37288}, {"ts": 1768374180000, "open": 0.03202, "high": 0.03203, "low": 0.03202, "close": 0.03203, "volume": 9656.4, "quote_volume": 309.291377, "trades": 2, "taker_buy_volume": 9344.9, "taker_buy_quote": 299.317147}, {"ts": 1768374240000, "open": 0.03202, "high": 0.03206, "low": 0.03202, "close": 0.03205, "volume": 20555.5, "quote_volume": 658.996237, "trades": 5, "taker_buy_volume": 20306.3, "taker_buy_quote": 651.016853}, {"ts": 1768374300000, "open": 0.03206, "high": 0.03209, "low": 0.03206, "close": 0.03207, "volume": 21011.4, "quote_volume": 673.860049, "trades": 14, "taker_buy_volume": 20108.0, "taker_buy_quote": 644.888011}, {"ts": 1768374360000, "open": 0.03209, "high": 0.03209, "low": 0.03208, "close": 0.03208, "volume": 8526.4, "quote_volume": 273.606568, "trades": 3, "taker_buy_volume": 7965.6, "taker_buy_quote": 255.616104}, {"ts": 1768374420000, "open": 0.03208, "high": 0.0321, "low": 0.03208, "close": 0.0321, "volume": 1480.6, "quote_volume": 47.510774, "trades": 5, "taker_buy_volume": 656.3, "taker_buy_quote": 21.06723}, {"ts": 1768374480000, "open": 0.03208, "high": 0.03212, "low": 0.03208, "close": 0.03209, "volume": 2363.2, "quote_volume": 75.85576, "trades": 6, "taker_buy_volume": 1716.8, "taker_buy_quote": 55.116764}, {"ts": 1768374540000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374600000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374660000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 559.0, "quote_volume": 17.9439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374720000, "open": 0.03211, "high": 0.03211, "low": 0.03204, "close": 0.03204, "volume": 36490.9, "quote_volume": 1170.299662, "trades": 9, "taker_buy_volume": 436.9, "taker_buy_quote": 14.018859}, {"ts": 1768374780000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 385.4, "quote_volume": 12.328946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374840000, "open": 0.03201, "high": 0.03201, "low": 0.03199, "close": 0.032, "volume": 39508.4, "quote_volume": 1264.149204, "trades": 8, "taker_buy_volume": 4622.3, "taker_buy_quote": 147.882381}, {"ts": 1768374900000, "open": 0.032, "high": 0.03201, "low": 0.03198, "close": 0.03199, "volume": 83156.9, "quote_volume": 2660.401288, "trades": 16, "taker_buy_volume": 34830.4, "taker_buy_quote": 1114.729797}, {"ts": 1768374960000, "open": 0.032, "high": 0.03201, "low": 0.03199, "close": 0.03201, "volume": 12328.8, "quote_volume": 394.486625, "trades": 9, "taker_buy_volume": 12079.6, "taker_buy_quote": 386.509733}, {"ts": 1768375020000, "open": 0.032, "high": 0.032, "low": 0.03192, "close": 0.03192, "volume": 74269.0, "quote_volume": 2374.215795, "trades": 21, "taker_buy_volume": 282.1, "taker_buy_quote": 9.0272}, {"ts": 1768375080000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 742.6, "quote_volume": 23.72607, "trades": 2, "taker_buy_volume": 742.6, "taker_buy_quote": 23.72607}, {"ts": 1768375140000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 2000.0, "quote_volume": 63.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375200000, "open": 0.03195, "high": 0.03199, "low": 0.03195, "close": 0.03199, "volume": 36988.8, "quote_volume": 1182.557099, "trades": 10, "taker_buy_volume": 36811.6, "taker_buy_quote": 1176.895559}, {"ts": 1768375260000, "open": 0.03192, "high": 0.03195, "low": 0.03192, "close": 0.03195, "volume": 16750.8, "quote_volume": 534.69585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375320000, "open": 0.03197, "high": 0.03197, "low": 0.03193, "close": 0.03193, "volume": 10519.1, "quote_volume": 336.286871, "trades": 4, "taker_buy_volume": 10300.2, "taker_buy_quote": 329.297394}, {"ts": 1768375380000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 262.2, "quote_volume": 8.369424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375440000, "open": 0.0319, "high": 0.0319, "low": 0.03189, "close": 0.03189, "volume": 9800.6, "quote_volume": 312.54648, "trades": 3, "taker_buy_volume": 534.6, "taker_buy_quote": 17.05374}, {"ts": 1768375500000, "open": 0.0319, "high": 0.0319, "low": 0.03186, "close": 0.03188, "volume": 1133.0, "quote_volume": 36.114992, "trades": 3, "taker_buy_volume": 566.1, "taker_buy_quote": 18.053558}, {"ts": 1768375560000, "open": 0.03186, "high": 0.03186, "low": 0.03185, "close": 0.03185, "volume": 41817.6, "quote_volume": 1331.893817, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375620000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375680000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375740000, "open": 0.03182, "high": 0.03182, "low": 0.0318, "close": 0.0318, "volume": 79046.0, "quote_volume": 2515.194808, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375800000, "open": 0.03183, "high": 0.03183, "low": 0.03179, "close": 0.0318, "volume": 4945.1, "quote_volume": 157.320826, "trades": 7, "taker_buy_volume": 2185.9, "taker_buy_quote": 69.562208}, {"ts": 1768375860000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 315.5, "quote_volume": 10.036055, "trades": 1, "taker_buy_volume": 315.5, "taker_buy_quote": 10.036055}, {"ts": 1768375920000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 1500.0, "quote_volume": 47.715, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 47.715}, {"ts": 1768375980000, "open": 0.03181, "high": 0.03185, "low": 0.03179, "close": 0.03185, "volume": 102984.5, "quote_volume": 3277.402352, "trades": 17, "taker_buy_volume": 100148.4, "taker_buy_quote": 3187.23427}, {"ts": 1768376040000, "open": 0.03182, "high": 0.03186, "low": 0.03182, "close": 0.03186, "volume": 11166.1, "quote_volume": 355.676182, "trades": 8, "taker_buy_volume": 9272.0, "taker_buy_quote": 295.40592}, {"ts": 1768376100000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376160000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 2019.7, "quote_volume": 64.327445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376220000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 8631.6, "quote_volume": 274.830144, "trades": 2, "taker_buy_volume": 2348.5, "taker_buy_quote": 74.77624}, {"ts": 1768376280000, "open": 0.03182, "high": 0.03185, "low": 0.03182, "close": 0.03185, "volume": 437.0, "quote_volume": 13.912771, "trades": 2, "taker_buy_volume": 247.7, "taker_buy_quote": 7.889245}, {"ts": 1768376340000, "open": 0.03181, "high": 0.03181, "low": 0.03179, "close": 0.03179, "volume": 10301.5, "quote_volume": 327.674719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376400000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376460000, "open": 0.03181, "high": 0.03183, "low": 0.03181, "close": 0.03183, "volume": 28408.8, "quote_volume": 904.043433, "trades": 13, "taker_buy_volume": 28408.8, "taker_buy_quote": 904.043433}, {"ts": 1768376520000, "open": 0.03179, "high": 0.03181, "low": 0.03179, "close": 0.03181, "volume": 7343.1, "quote_volume": 233.509833, "trades": 2, "taker_buy_volume": 3634.2, "taker_buy_quote": 115.603902}, {"ts": 1768376580000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 9342.3, "quote_volume": 296.991717, "trades": 6, "taker_buy_volume": 9342.3, "taker_buy_quote": 296.991717}, {"ts": 1768376640000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 9345.9, "quote_volume": 297.386538, "trades": 4, "taker_buy_volume": 9345.9, "taker_buy_quote": 297.386538}, {"ts": 1768376700000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 12639.7, "quote_volume": 402.574445, "trades": 6, "taker_buy_volume": 12639.7, "taker_buy_quote": 402.574445}, {"ts": 1768376760000, "open": 0.03187, "high": 0.03191, "low": 0.03187, "close": 0.03191, "volume": 12774.0, "quote_volume": 407.184259, "trades": 5, "taker_buy_volume": 12558.7, "taker_buy_quote": 400.322648}, {"ts": 1768376820000, "open": 0.0319, "high": 0.0319, "low": 0.03188, "close": 0.03188, "volume": 21114.6, "quote_volume": 673.550098, "trades": 4, "taker_buy_volume": 20832.5, "taker_buy_quote": 664.55675}, {"ts": 1768376880000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 7467.5, "quote_volume": 238.0639, "trades": 1, "taker_buy_volume": 7467.5, "taker_buy_quote": 238.0639}, {"ts": 1768376940000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 9619.9, "quote_volume": 306.297616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377000000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377060000, "open": 0.03179, "high": 0.03181, "low": 0.03179, "close": 0.03181, "volume": 10408.1, "quote_volume": 330.892017, "trades": 4, "taker_buy_volume": 925.9, "taker_buy_quote": 29.452879}, {"ts": 1768377120000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 283.2, "quote_volume": 8.997264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377180000, "open": 0.03176, "high": 0.03176, "low": 0.03174, "close": 0.03174, "volume": 2572.6, "quote_volume": 81.681578, "trades": 7, "taker_buy_volume": 477.5, "taker_buy_quote": 15.1654}, {"ts": 1768377240000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 1574.3, "quote_volume": 49.999768, "trades": 2, "taker_buy_volume": 1574.3, "taker_buy_quote": 49.999768}, {"ts": 1768377300000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377360000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 1545.8, "quote_volume": 49.094608, "trades": 5, "taker_buy_volume": 1545.8, "taker_buy_quote": 49.094608}, {"ts": 1768377420000, "open": 0.03176, "high": 0.03176, "low": 0.03173, "close": 0.03173, "volume": 1290.2, "quote_volume": 40.946563, "trades": 4, "taker_buy_volume": 283.9, "taker_buy_quote": 9.016664}, {"ts": 1768377480000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 683.9, "quote_volume": 21.700147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377540000, "open": 0.03176, "high": 0.03177, "low": 0.03174, "close": 0.03177, "volume": 82451.0, "quote_volume": 2619.230504, "trades": 11, "taker_buy_volume": 74122.1, "taker_buy_quote": 2354.682272}, {"ts": 1768377600000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 73674.3, "quote_volume": 2341.369254, "trades": 4, "taker_buy_volume": 73674.3, "taker_buy_quote": 2341.369254}, {"ts": 1768377660000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 1500.0, "quote_volume": 47.67, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377720000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377780000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 1807.0, "quote_volume": 57.48067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377840000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 358.7, "quote_volume": 11.399486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377900000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377960000, "open": 0.03182, "high": 0.03183, "low": 0.03182, "close": 0.03183, "volume": 1132.1, "quote_volume": 36.025938, "trades": 4, "taker_buy_volume": 1132.1, "taker_buy_quote": 36.025938}, {"ts": 1768378020000, "open": 0.03181, "high": 0.03184, "low": 0.03181, "close": 0.03184, "volume": 10205.6, "quote_volume": 324.928436, "trades": 3, "taker_buy_volume": 9610.0, "taker_buy_quote": 305.9824}, {"ts": 1768378080000, "open": 0.03184, "high": 0.03185, "low": 0.03184, "close": 0.03185, "volume": 704.6, "quote_volume": 22.438033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378140000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 211.1, "quote_volume": 6.723535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378200000, "open": 0.03185, "high": 0.03189, "low": 0.03185, "close": 0.03189, "volume": 76407.2, "quote_volume": 2435.127124, "trades": 20, "taker_buy_volume": 72761.0, "taker_buy_quote": 2318.984406}, {"ts": 1768378260000, "open": 0.0319, "high": 0.03194, "low": 0.0319, "close": 0.03194, "volume": 15973.4, "quote_volume": 509.977185, "trades": 11, "taker_buy_volume": 12226.7, "taker_buy_quote": 390.457455}, {"ts": 1768378320000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 3129.7, "quote_volume": 99.993915, "trades": 1, "taker_buy_volume": 3129.7, "taker_buy_quote": 99.993915}, {"ts": 1768378380000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378440000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378500000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 756.2, "quote_volume": 24.183276, "trades": 1, "taker_buy_volume": 756.2, "taker_buy_quote": 24.183276}, {"ts": 1768378560000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378620000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 2381.8, "quote_volume": 76.09851, "trades": 2, "taker_buy_volume": 536.1, "taker_buy_quote": 17.128395}, {"ts": 1768378680000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378740000, "open": 0.03193, "high": 0.03193, "low": 0.03192, "close": 0.03192, "volume": 145759.1, "quote_volume": 4653.313363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378800000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 834.3, "quote_volume": 26.597484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378860000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 10013.2, "quote_volume": 319.721476, "trades": 2, "taker_buy_volume": 10013.2, "taker_buy_quote": 319.721476}, {"ts": 1768378920000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378980000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379040000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 5428.6, "quote_volume": 173.44377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379100000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379160000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379220000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379280000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 1800.0, "quote_volume": 57.51, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 57.51}, {"ts": 1768379340000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379400000, "open": 0.03194, "high": 0.03194, "low": 0.03193, "close": 0.03193, "volume": 8238.8, "quote_volume": 263.068836, "trades": 3, "taker_buy_volume": 395.2, "taker_buy_quote": 12.622688}, {"ts": 1768379460000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379520000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379580000, "open": 0.03195, "high": 0.03196, "low": 0.03195, "close": 0.03195, "volume": 11617.5, "quote_volume": 371.182537, "trades": 6, "taker_buy_volume": 5847.2, "taker_buy_quote": 186.821452}, {"ts": 1768379640000, "open": 0.03195, "high": 0.032, "low": 0.03195, "close": 0.03198, "volume": 14656.6, "quote_volume": 468.97689, "trades": 7, "taker_buy_volume": 14156.6, "taker_buy_quote": 452.98439}, {"ts": 1768379700000, "open": 0.03197, "high": 0.03197, "low": 0.03196, "close": 0.03196, "volume": 11936.1, "quote_volume": 381.534968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379760000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379820000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 3003.4, "quote_volume": 96.018698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379880000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379940000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380000000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 13373.8, "quote_volume": 427.025434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380060000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 1482.8, "quote_volume": 47.330976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380120000, "open": 0.03188, "high": 0.0319, "low": 0.03188, "close": 0.03189, "volume": 7864.5, "quote_volume": 250.731857, "trades": 4, "taker_buy_volume": 752.8, "taker_buy_quote": 24.010861}, {"ts": 1768380180000, "open": 0.03188, "high": 0.03189, "low": 0.03188, "close": 0.03188, "volume": 3982.2, "quote_volume": 126.955881, "trades": 5, "taker_buy_volume": 869.1, "taker_buy_quote": 27.710253}, {"ts": 1768380240000, "open": 0.03191, "high": 0.03191, "low": 0.03189, "close": 0.03189, "volume": 9671.5, "quote_volume": 308.611315, "trades": 2, "taker_buy_volume": 9359.0, "taker_buy_quote": 298.64569}, {"ts": 1768380300000, "open": 0.03189, "high": 0.03189, "low": 0.03189, "close": 0.03189, "volume": 250.0, "quote_volume": 7.9725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380360000, "open": 0.03189, "high": 0.0319, "low": 0.03189, "close": 0.0319, "volume": 2250.0, "quote_volume": 71.7725, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 63.8}, {"ts": 1768380420000, "open": 0.03189, "high": 0.03191, "low": 0.03189, "close": 0.03191, "volume": 3375.8, "quote_volume": 107.66515, "trades": 5, "taker_buy_volume": 2848.5, "taker_buy_quote": 90.849553}, {"ts": 1768380480000, "open": 0.03191, "high": 0.03191, "low": 0.03188, "close": 0.03188, "volume": 2232.1, "quote_volume": 71.168783, "trades": 3, "taker_buy_volume": 314.5, "taker_buy_quote": 10.035695}, {"ts": 1768380540000, "open": 0.03186, "high": 0.03186, "low": 0.03183, "close": 0.03183, "volume": 81533.9, "quote_volume": 2597.525653, "trades": 12, "taker_buy_volume": 3466.6, "taker_buy_quote": 110.427876}, {"ts": 1768380600000, "open": 0.03185, "high": 0.03186, "low": 0.03185, "close": 0.03186, "volume": 19013.0, "quote_volume": 605.675055, "trades": 5, "taker_buy_volume": 17128.0, "taker_buy_quote": 545.618955}, {"ts": 1768380660000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380720000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380780000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380840000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380900000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380960000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 282.1, "quote_volume": 8.990527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381020000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381080000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 6851.0, "quote_volume": 218.34137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381140000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 1500.0, "quote_volume": 47.775, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 47.775}, {"ts": 1768381200000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 368.5, "quote_volume": 11.74041, "trades": 1, "taker_buy_volume": 368.5, "taker_buy_quote": 11.74041}, {"ts": 1768381260000, "open": 0.03187, "high": 0.03187, "low": 0.03187, "close": 0.03187, "volume": 9214.4, "quote_volume": 293.662928, "trades": 1, "taker_buy_volume": 9214.4, "taker_buy_quote": 293.662928}, {"ts": 1768381320000, "open": 0.03189, "high": 0.0319, "low": 0.03189, "close": 0.0319, "volume": 3760.8, "quote_volume": 119.938162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381380000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 10846.2, "quote_volume": 346.319166, "trades": 9, "taker_buy_volume": 9900.4, "taker_buy_quote": 316.119772}, {"ts": 1768381440000, "open": 0.03191, "high": 0.03191, "low": 0.03188, "close": 0.03188, "volume": 625.9, "quote_volume": 19.963034, "trades": 2, "taker_buy_volume": 311.4, "taker_buy_quote": 9.936774}, {"ts": 1768381500000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381560000, "open": 0.03192, "high": 0.03193, "low": 0.03191, "close": 0.03191, "volume": 10864.5, "quote_volume": 346.888144, "trades": 6, "taker_buy_volume": 10583.3, "taker_buy_quote": 337.915052}, {"ts": 1768381620000, "open": 0.03195, "high": 0.03195, "low": 0.03191, "close": 0.03195, "volume": 1535.2, "quote_volume": 49.03964, "trades": 5, "taker_buy_volume": 1285.2, "taker_buy_quote": 41.06214}, {"ts": 1768381680000, "open": 0.03194, "high": 0.03197, "low": 0.03192, "close": 0.03195, "volume": 15727.6, "quote_volume": 502.501291, "trades": 8, "taker_buy_volume": 14803.2, "taker_buy_quote": 472.979444}, {"ts": 1768381740000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 801.3, "quote_volume": 25.601535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381800000, "open": 0.03199, "high": 0.03202, "low": 0.03199, "close": 0.03202, "volume": 10830.4, "quote_volume": 346.471996, "trades": 3, "taker_buy_volume": 10830.4, "taker_buy_quote": 346.471996}, {"ts": 1768381860000, "open": 0.03199, "high": 0.032, "low": 0.03198, "close": 0.03198, "volume": 2904.0, "quote_volume": 92.899289, "trades": 4, "taker_buy_volume": 282.1, "taker_buy_quote": 9.0272}, {"ts": 1768381920000, "open": 0.03198, "high": 0.03198, "low": 0.03195, "close": 0.03195, "volume": 82913.1, "quote_volume": 2650.705809, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381980000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 6261.2, "quote_volume": 200.107952, "trades": 1, "taker_buy_volume": 6261.2, "taker_buy_quote": 200.107952}, {"ts": 1768382040000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 1974.9, "quote_volume": 63.177051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382100000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 3128.4, "quote_volume": 100.014948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382160000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382220000, "open": 0.03198, "high": 0.03198, "low": 0.03195, "close": 0.03196, "volume": 2424.5, "quote_volume": 77.516823, "trades": 6, "taker_buy_volume": 1603.7, "taker_buy_quote": 51.286326}, {"ts": 1768382280000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382340000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 6991.0, "quote_volume": 223.43236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382400000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 366.8, "quote_volume": 11.71926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382460000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382520000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 1500.0, "quote_volume": 47.925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382580000, "open": 0.03196, "high": 0.03197, "low": 0.03196, "close": 0.03197, "volume": 2350.2, "quote_volume": 75.115894, "trades": 5, "taker_buy_volume": 350.2, "taker_buy_quote": 11.195894}, {"ts": 1768382640000, "open": 0.03197, "high": 0.032, "low": 0.03197, "close": 0.032, "volume": 20762.3, "quote_volume": 664.054144, "trades": 4, "taker_buy_volume": 20762.3, "taker_buy_quote": 664.054144}, {"ts": 1768382700000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 415.2, "quote_volume": 13.278096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382760000, "open": 0.03202, "high": 0.03204, "low": 0.03202, "close": 0.03204, "volume": 63278.7, "quote_volume": 2027.432412, "trades": 11, "taker_buy_volume": 63278.7, "taker_buy_quote": 2027.432412}, {"ts": 1768382820000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 1215.0, "quote_volume": 38.91645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382880000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 624.4, "quote_volume": 20.018264, "trades": 1, "taker_buy_volume": 624.4, "taker_buy_quote": 20.018264}, {"ts": 1768382940000, "open": 0.03206, "high": 0.03206, "low": 0.03204, "close": 0.03204, "volume": 2564.8, "quote_volume": 82.183018, "trades": 2, "taker_buy_volume": 341.3, "taker_buy_quote": 10.942078}, {"ts": 1768383000000, "open": 0.03206, "high": 0.03208, "low": 0.03206, "close": 0.03208, "volume": 12650.5, "quote_volume": 405.729113, "trades": 3, "taker_buy_volume": 12650.5, "taker_buy_quote": 405.729113}, {"ts": 1768383060000, "open": 0.03215, "high": 0.03216, "low": 0.03212, "close": 0.03215, "volume": 19900.8, "quote_volume": 639.601269, "trades": 13, "taker_buy_volume": 12763.8, "taker_buy_quote": 410.360829}, {"ts": 1768383120000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383180000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383240000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383300000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 1752.5, "quote_volume": 56.342875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383360000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 9400.6, "quote_volume": 301.947272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383420000, "open": 0.03211, "high": 0.03212, "low": 0.03211, "close": 0.03212, "volume": 1752.5, "quote_volume": 56.274027, "trades": 2, "taker_buy_volume": 1752.5, "taker_buy_quote": 56.274027}, {"ts": 1768383480000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 312.5, "quote_volume": 10.03125, "trades": 1, "taker_buy_volume": 312.5, "taker_buy_quote": 10.03125}, {"ts": 1768383540000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383600000, "open": 0.03211, "high": 0.03211, "low": 0.03208, "close": 0.0321, "volume": 1499.2, "quote_volume": 48.121837, "trades": 5, "taker_buy_volume": 1218.8, "taker_buy_quote": 39.126605}, {"ts": 1768383660000, "open": 0.03208, "high": 0.0321, "low": 0.03208, "close": 0.0321, "volume": 15917.6, "quote_volume": 510.649993, "trades": 7, "taker_buy_volume": 807.3, "taker_buy_quote": 25.911569}, {"ts": 1768383720000, "open": 0.03208, "high": 0.0321, "low": 0.03205, "close": 0.03205, "volume": 1684.0, "quote_volume": 54.019936, "trades": 6, "taker_buy_volume": 905.2, "taker_buy_quote": 29.05192}, {"ts": 1768383780000, "open": 0.03208, "high": 0.03209, "low": 0.03205, "close": 0.03208, "volume": 1387.4, "quote_volume": 44.50188, "trades": 5, "taker_buy_volume": 1107.0, "taker_buy_quote": 35.51506}, {"ts": 1768383840000, "open": 0.03205, "high": 0.03209, "low": 0.03205, "close": 0.03209, "volume": 5937.1, "quote_volume": 190.364065, "trades": 7, "taker_buy_volume": 1031.4, "taker_buy_quote": 33.09075}, {"ts": 1768383900000, "open": 0.03206, "high": 0.03209, "low": 0.03206, "close": 0.03209, "volume": 1331.4, "quote_volume": 42.694059, "trades": 5, "taker_buy_volume": 312.5, "taker_buy_quote": 10.028125}, {"ts": 1768383960000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 193.4, "quote_volume": 6.202338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384020000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 9433.9, "quote_volume": 302.82819, "trades": 1, "taker_buy_volume": 9433.9, "taker_buy_quote": 302.82819}, {"ts": 1768384080000, "open": 0.03209, "high": 0.03215, "low": 0.03209, "close": 0.03212, "volume": 18144.0, "quote_volume": 582.844827, "trades": 7, "taker_buy_volume": 17274.4, "taker_buy_quote": 554.927561}, {"ts": 1768384140000, "open": 0.03213, "high": 0.03213, "low": 0.03212, "close": 0.03213, "volume": 3924.9, "quote_volume": 126.101758, "trades": 4, "taker_buy_volume": 1397.0, "taker_buy_quote": 44.88561}, {"ts": 1768384200000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 341.6, "quote_volume": 10.975608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384260000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 20125.8, "quote_volume": 646.843212, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384320000, "open": 0.03213, "high": 0.03218, "low": 0.03213, "close": 0.03215, "volume": 104456.4, "quote_volume": 3361.242065, "trades": 11, "taker_buy_volume": 22784.4, "taker_buy_quote": 733.183136}, {"ts": 1768384380000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384440000, "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384500000, "open": 0.03221, "high": 0.03228, "low": 0.03219, "close": 0.03228, "volume": 78709.2, "quote_volume": 2536.233688, "trades": 18, "taker_buy_volume": 77643.4, "taker_buy_quote": 2501.918024}, {"ts": 1768384560000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 2000.0, "quote_volume": 64.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384620000, "open": 0.0323, "high": 0.0323, "low": 0.03223, "close": 0.03226, "volume": 104625.4, "quote_volume": 3375.650021, "trades": 17, "taker_buy_volume": 29539.4, "taker_buy_quote": 952.884791}, {"ts": 1768384680000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 483.2, "quote_volume": 15.588032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384740000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384800000, "open": 0.03228, "high": 0.03228, "low": 0.03222, "close": 0.03222, "volume": 25468.9, "quote_volume": 821.32353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384860000, "open": 0.03225, "high": 0.03225, "low": 0.0322, "close": 0.03224, "volume": 1262.7, "quote_volume": 40.699117, "trades": 3, "taker_buy_volume": 953.1, "taker_buy_quote": 30.729997}, {"ts": 1768384920000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 1576.9, "quote_volume": 50.823487, "trades": 1, "taker_buy_volume": 1576.9, "taker_buy_quote": 50.823487}, {"ts": 1768384980000, "open": 0.0322, "high": 0.03224, "low": 0.0322, "close": 0.03224, "volume": 9631.7, "quote_volume": 310.17796, "trades": 7, "taker_buy_volume": 930.5, "taker_buy_quote": 29.99932}, {"ts": 1768385040000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 9334.4, "quote_volume": 300.380992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385100000, "open": 0.03219, "high": 0.03219, "low": 0.03215, "close": 0.03215, "volume": 12671.7, "quote_volume": 407.445606, "trades": 3, "taker_buy_volume": 1373.0, "taker_buy_quote": 44.192401}, {"ts": 1768385160000, "open": 0.03215, "high": 0.03217, "low": 0.03215, "close": 0.03217, "volume": 55020.1, "quote_volume": 1768.945369, "trades": 5, "taker_buy_volume": 4502.4, "taker_buy_quote": 144.801314}, {"ts": 1768385220000, "open": 0.03215, "high": 0.03222, "low": 0.03214, "close": 0.0322, "volume": 40360.5, "quote_volume": 1299.263859, "trades": 12, "taker_buy_volume": 31462.9, "taker_buy_quote": 1012.971789}, {"ts": 1768385280000, "open": 0.03219, "high": 0.03219, "low": 0.03215, "close": 0.03216, "volume": 23587.9, "quote_volume": 758.957537, "trades": 6, "taker_buy_volume": 4794.0, "taker_buy_quote": 154.152108}, {"ts": 1768385340000, "open": 0.0322, "high": 0.03221, "low": 0.0322, "close": 0.0322, "volume": 18856.0, "quote_volume": 607.19378, "trades": 26, "taker_buy_volume": 18431.0, "taker_buy_quote": 593.50878}, {"ts": 1768385400000, "open": 0.0322, "high": 0.03223, "low": 0.0322, "close": 0.03221, "volume": 11608.7, "quote_volume": 373.991973, "trades": 5, "taker_buy_volume": 10927.5, "taker_buy_quote": 352.053927}, {"ts": 1768385460000, "open": 0.0322, "high": 0.0322, "low": 0.03219, "close": 0.03219, "volume": 1185.3, "quote_volume": 38.164663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385520000, "open": 0.0322, "high": 0.03223, "low": 0.0322, "close": 0.03223, "volume": 4740.3, "quote_volume": 152.680785, "trades": 4, "taker_buy_volume": 1437.5, "taker_buy_quote": 46.330625}, {"ts": 1768385580000, "open": 0.03223, "high": 0.03223, "low": 0.03219, "close": 0.03222, "volume": 20924.0, "quote_volume": 674.338557, "trades": 5, "taker_buy_volume": 19154.7, "taker_buy_quote": 617.355981}, {"ts": 1768385640000, "open": 0.03222, "high": 0.03225, "low": 0.03222, "close": 0.03222, "volume": 14825.5, "quote_volume": 477.685932, "trades": 9, "taker_buy_volume": 277.4, "taker_buy_quote": 8.94615}, {"ts": 1768385700000, "open": 0.03225, "high": 0.03225, "low": 0.03221, "close": 0.03221, "volume": 13519.3, "quote_volume": 435.911121, "trades": 5, "taker_buy_volume": 9017.3, "taker_buy_quote": 290.807925}, {"ts": 1768385760000, "open": 0.0322, "high": 0.0322, "low": 0.03219, "close": 0.0322, "volume": 2196.8, "quote_volume": 70.730626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385820000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 760.0, "quote_volume": 24.472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385880000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 1805.0, "quote_volume": 58.0849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385940000, "open": 0.03218, "high": 0.03218, "low": 0.03212, "close": 0.03212, "volume": 13767.8, "quote_volume": 442.913348, "trades": 6, "taker_buy_volume": 249.2, "taker_buy_quote": 8.019256}, {"ts": 1768386000000, "open": 0.03211, "high": 0.03211, "low": 0.03199, "close": 0.03206, "volume": 164561.1, "quote_volume": 5278.095062, "trades": 86, "taker_buy_volume": 21162.4, "taker_buy_quote": 678.693397}, {"ts": 1768386060000, "open": 0.03206, "high": 0.03206, "low": 0.03203, "close": 0.03203, "volume": 2226.1, "quote_volume": 71.32907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386120000, "open": 0.03201, "high": 0.03202, "low": 0.032, "close": 0.032, "volume": 20986.8, "quote_volume": 671.789627, "trades": 4, "taker_buy_volume": 2372.4, "taker_buy_quote": 75.964248}, {"ts": 1768386180000, "open": 0.03203, "high": 0.03203, "low": 0.03197, "close": 0.03198, "volume": 10008.9, "quote_volume": 320.258439, "trades": 17, "taker_buy_volume": 1109.4, "taker_buy_quote": 35.513394}, {"ts": 1768386240000, "open": 0.03198, "high": 0.03208, "low": 0.03198, "close": 0.03208, "volume": 67188.2, "quote_volume": 2152.664308, "trades": 12, "taker_buy_volume": 66654.1, "taker_buy_quote": 2135.578081}, {"ts": 1768386300000, "open": 0.03206, "high": 0.03206, "low": 0.03202, "close": 0.03205, "volume": 1486.7, "quote_volume": 47.640552, "trades": 5, "taker_buy_volume": 685.0, "taker_buy_quote": 21.95425}, {"ts": 1768386360000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386420000, "open": 0.032, "high": 0.03201, "low": 0.032, "close": 0.03201, "volume": 9939.0, "quote_volume": 318.05202, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 12.86802}, {"ts": 1768386480000, "open": 0.03201, "high": 0.03204, "low": 0.03201, "close": 0.03204, "volume": 1191.0, "quote_volume": 38.149223, "trades": 4, "taker_buy_volume": 1191.0, "taker_buy_quote": 38.149223}, {"ts": 1768386540000, "open": 0.03204, "high": 0.03206, "low": 0.03203, "close": 0.03204, "volume": 10252.7, "quote_volume": 328.496842, "trades": 5, "taker_buy_volume": 9255.8, "taker_buy_quote": 296.562708}, {"ts": 1768386600000, "open": 0.03208, "high": 0.03212, "low": 0.03207, "close": 0.03212, "volume": 15939.8, "quote_volume": 511.48967, "trades": 13, "taker_buy_volume": 15349.0, "taker_buy_quote": 492.532466}, {"ts": 1768386660000, "open": 0.0321, "high": 0.0321, "low": 0.03209, "close": 0.0321, "volume": 872.2, "quote_volume": 27.994193, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 8.025}, {"ts": 1768386720000, "open": 0.03208, "high": 0.03208, "low": 0.03205, "close": 0.03205, "volume": 6136.5, "quote_volume": 196.768863, "trades": 3, "taker_buy_volume": 3134.6, "taker_buy_quote": 100.557968}, {"ts": 1768386780000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386840000, "open": 0.03204, "high": 0.03204, "low": 0.03199, "close": 0.03199, "volume": 9595.7, "quote_volume": 307.430623, "trades": 3, "taker_buy_volume": 312.1, "taker_buy_quote": 9.984079}, {"ts": 1768386900000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 216.7, "quote_volume": 6.927899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386960000, "open": 0.03196, "high": 0.032, "low": 0.03194, "close": 0.032, "volume": 103516.7, "quote_volume": 3309.395669, "trades": 19, "taker_buy_volume": 71439.2, "taker_buy_quote": 2284.44664}, {"ts": 1768387020000, "open": 0.03197, "high": 0.03205, "low": 0.03197, "close": 0.03205, "volume": 1742.9, "quote_volume": 55.82456, "trades": 6, "taker_buy_volume": 1533.1, "taker_buy_quote": 49.117254}, {"ts": 1768387080000, "open": 0.03201, "high": 0.03203, "low": 0.03201, "close": 0.03203, "volume": 788.2, "quote_volume": 25.242296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387140000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 4261.6, "quote_volume": 136.626896, "trades": 3, "taker_buy_volume": 4261.6, "taker_buy_quote": 136.626896}, {"ts": 1768387200000, "open": 0.03207, "high": 0.03209, "low": 0.03207, "close": 0.03209, "volume": 70169.6, "quote_volume": 2250.376476, "trades": 9, "taker_buy_volume": 70169.6, "taker_buy_quote": 2250.376476}, {"ts": 1768387260000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387320000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 2091.7, "quote_volume": 67.018068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387380000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387440000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 7219.9, "quote_volume": 231.325596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387500000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 2586.1, "quote_volume": 82.884505, "trades": 2, "taker_buy_volume": 2586.1, "taker_buy_quote": 82.884505}, {"ts": 1768387560000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387620000, "open": 0.03205, "high": 0.03209, "low": 0.03205, "close": 0.03209, "volume": 7839.6, "quote_volume": 251.30668, "trades": 4, "taker_buy_volume": 7839.6, "taker_buy_quote": 251.30668}, {"ts": 1768387680000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 197.7, "quote_volume": 6.344193, "trades": 1, "taker_buy_volume": 197.7, "taker_buy_quote": 6.344193}, {"ts": 1768387740000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 2056.7, "quote_volume": 65.999503, "trades": 1, "taker_buy_volume": 2056.7, "taker_buy_quote": 65.999503}, {"ts": 1768387800000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 2773.4, "quote_volume": 88.998406, "trades": 5, "taker_buy_volume": 2773.4, "taker_buy_quote": 88.998406}, {"ts": 1768387860000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387920000, "open": 0.03208, "high": 0.03211, "low": 0.03208, "close": 0.03211, "volume": 6808.3, "quote_volume": 218.448644, "trades": 5, "taker_buy_volume": 6808.3, "taker_buy_quote": 218.448644}, {"ts": 1768387980000, "open": 0.03212, "high": 0.03212, "low": 0.03208, "close": 0.03209, "volume": 1246.1, "quote_volume": 40.002024, "trades": 4, "taker_buy_volume": 593.0, "taker_buy_quote": 19.04716}, {"ts": 1768388040000, "open": 0.03208, "high": 0.0321, "low": 0.03208, "close": 0.0321, "volume": 685.4, "quote_volume": 21.994508, "trades": 2, "taker_buy_volume": 343.8, "taker_buy_quote": 11.03598}, {"ts": 1768388100000, "open": 0.03208, "high": 0.03208, "low": 0.03205, "close": 0.03207, "volume": 814.1, "quote_volume": 26.10781, "trades": 3, "taker_buy_volume": 281.2, "taker_buy_quote": 9.018084}, {"ts": 1768388160000, "open": 0.03208, "high": 0.03209, "low": 0.03208, "close": 0.03209, "volume": 625.0, "quote_volume": 20.053125, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 20.053125}, {"ts": 1768388220000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388280000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388340000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388400000, "open": 0.03205, "high": 0.03205, "low": 0.03203, "close": 0.03203, "volume": 9404.8, "quote_volume": 301.4166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388460000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388520000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388580000, "open": 0.03205, "high": 0.03205, "low": 0.03203, "close": 0.03203, "volume": 2395.4, "quote_volume": 76.750716, "trades": 2, "taker_buy_volume": 1302.7, "taker_buy_quote": 41.751535}, {"ts": 1768388640000, "open": 0.032, "high": 0.03201, "low": 0.032, "close": 0.03201, "volume": 906.2, "quote_volume": 29.001232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388700000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 1590.1, "quote_volume": 50.930903, "trades": 2, "taker_buy_volume": 1590.1, "taker_buy_quote": 50.930903}, {"ts": 1768388760000, "open": 0.032, "high": 0.03202, "low": 0.03198, "close": 0.03202, "volume": 9335.0, "quote_volume": 298.720626, "trades": 3, "taker_buy_volume": 343.8, "taker_buy_quote": 11.008476}, {"ts": 1768388820000, "open": 0.03198, "high": 0.03198, "low": 0.03193, "close": 0.03196, "volume": 81892.5, "quote_volume": 2617.244569, "trades": 16, "taker_buy_volume": 6550.5, "taker_buy_quote": 209.29907}, {"ts": 1768388880000, "open": 0.03197, "high": 0.03197, "low": 0.03195, "close": 0.03197, "volume": 1127.6, "quote_volume": 36.043122, "trades": 4, "taker_buy_volume": 815.1, "taker_buy_quote": 26.058747}, {"ts": 1768388940000, "open": 0.03196, "high": 0.03202, "low": 0.03196, "close": 0.03202, "volume": 24622.4, "quote_volume": 787.368048, "trades": 7, "taker_buy_volume": 24092.8, "taker_buy_quote": 770.412748}, {"ts": 1768389000000, "open": 0.03204, "high": 0.03204, "low": 0.03197, "close": 0.03198, "volume": 30022.1, "quote_volume": 960.338189, "trades": 11, "taker_buy_volume": 10285.3, "taker_buy_quote": 329.059459}, {"ts": 1768389060000, "open": 0.03203, "high": 0.03203, "low": 0.03198, "close": 0.03198, "volume": 19648.0, "quote_volume": 629.191282, "trades": 5, "taker_buy_volume": 19367.6, "taker_buy_quote": 620.215678}, {"ts": 1768389120000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 625.3, "quote_volume": 19.997094, "trades": 1, "taker_buy_volume": 625.3, "taker_buy_quote": 19.997094}, {"ts": 1768389180000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389240000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 219.7, "quote_volume": 7.026006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389300000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 26216.8, "quote_volume": 838.151096, "trades": 3, "taker_buy_volume": 26216.8, "taker_buy_quote": 838.151096}, {"ts": 1768389360000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 9281.6, "quote_volume": 296.454304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389420000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389480000, "open": 0.03191, "high": 0.03191, "low": 0.03189, "close": 0.0319, "volume": 58469.2, "quote_volume": 1865.258371, "trades": 9, "taker_buy_volume": 48788.5, "taker_buy_quote": 1556.356609}, {"ts": 1768389540000, "open": 0.03187, "high": 0.03187, "low": 0.03181, "close": 0.03182, "volume": 92143.6, "quote_volume": 2935.114342, "trades": 16, "taker_buy_volume": 566.1, "taker_buy_quote": 18.023366}, {"ts": 1768389600000, "open": 0.0318, "high": 0.0318, "low": 0.03179, "close": 0.03179, "volume": 16000.2, "quote_volume": 508.797972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389660000, "open": 0.03179, "high": 0.03192, "low": 0.03179, "close": 0.03192, "volume": 67488.5, "quote_volume": 2150.538617, "trades": 13, "taker_buy_volume": 67035.9, "taker_buy_quote": 2136.140233}, {"ts": 1768389720000, "open": 0.03192, "high": 0.03192, "low": 0.03188, "close": 0.03188, "volume": 10079.0, "quote_volume": 321.677893, "trades": 6, "taker_buy_volume": 8906.2, "taker_buy_quote": 284.285904}, {"ts": 1768389780000, "open": 0.03186, "high": 0.03186, "low": 0.03182, "close": 0.03185, "volume": 12364.8, "quote_volume": 393.900626, "trades": 5, "taker_buy_volume": 2499.8, "taker_buy_quote": 79.61863}, {"ts": 1768389840000, "open": 0.03189, "high": 0.03189, "low": 0.03189, "close": 0.03189, "volume": 9574.7, "quote_volume": 305.337183, "trades": 1, "taker_buy_volume": 9574.7, "taker_buy_quote": 305.337183}, {"ts": 1768389900000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 2438.4, "quote_volume": 77.809344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389960000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 250.8, "quote_volume": 8.010552, "trades": 1, "taker_buy_volume": 250.8, "taker_buy_quote": 8.010552}, {"ts": 1768390020000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 9269.7, "quote_volume": 296.074218, "trades": 5, "taker_buy_volume": 9269.7, "taker_buy_quote": 296.074218}, {"ts": 1768390080000, "open": 0.03195, "high": 0.03198, "low": 0.03195, "close": 0.03198, "volume": 66338.3, "quote_volume": 2119.524195, "trades": 4, "taker_buy_volume": 66338.3, "taker_buy_quote": 2119.524195}, {"ts": 1768390140000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390200000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 388.6, "quote_volume": 12.427428, "trades": 1, "taker_buy_volume": 388.6, "taker_buy_quote": 12.427428}, {"ts": 1768390260000, "open": 0.03198, "high": 0.03202, "low": 0.03198, "close": 0.03202, "volume": 9510.8, "quote_volume": 304.199656, "trades": 3, "taker_buy_volume": 9510.8, "taker_buy_quote": 304.199656}, {"ts": 1768390320000, "open": 0.03206, "high": 0.03211, "low": 0.03206, "close": 0.03211, "volume": 83120.7, "quote_volume": 2666.292107, "trades": 8, "taker_buy_volume": 83120.7, "taker_buy_quote": 2666.292107}, {"ts": 1768390380000, "open": 0.03211, "high": 0.03211, "low": 0.03204, "close": 0.03206, "volume": 118655.2, "quote_volume": 3805.137019, "trades": 51, "taker_buy_volume": 45390.7, "taker_buy_quote": 1454.788031}, {"ts": 1768390440000, "open": 0.03206, "high": 0.03209, "low": 0.03202, "close": 0.03208, "volume": 128314.8, "quote_volume": 4111.830529, "trades": 57, "taker_buy_volume": 50216.5, "taker_buy_quote": 1609.489086}, {"ts": 1768390500000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390560000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 9300.3, "quote_volume": 298.074615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390620000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 39306.1, "quote_volume": 1258.188261, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390680000, "open": 0.03202, "high": 0.03206, "low": 0.03202, "close": 0.03206, "volume": 7032.0, "quote_volume": 225.301078, "trades": 4, "taker_buy_volume": 7032.0, "taker_buy_quote": 225.301078}, {"ts": 1768390740000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390800000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390860000, "open": 0.03201, "high": 0.03201, "low": 0.03198, "close": 0.03198, "volume": 35130.4, "quote_volume": 1124.34608, "trades": 5, "taker_buy_volume": 2931.8, "taker_buy_quote": 93.763262}, {"ts": 1768390920000, "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390980000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 1192.6, "quote_volume": 38.127422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391040000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391100000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 343.8, "quote_volume": 10.991286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391160000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391220000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 18207.3, "quote_volume": 582.6336, "trades": 3, "taker_buy_volume": 18207.3, "taker_buy_quote": 582.6336}, {"ts": 1768391280000, "open": 0.032, "high": 0.032, "low": 0.03198, "close": 0.03198, "volume": 12382.4, "quote_volume": 396.223446, "trades": 3, "taker_buy_volume": 11714.7, "taker_buy_quote": 374.8704}, {"ts": 1768391340000, "open": 0.03197, "high": 0.03198, "low": 0.03196, "close": 0.03198, "volume": 5290.8, "quote_volume": 169.130253, "trades": 3, "taker_buy_volume": 250.8, "taker_buy_quote": 8.020584}, {"ts": 1768391400000, "open": 0.03195, "high": 0.03197, "low": 0.03195, "close": 0.03197, "volume": 4801.6, "quote_volume": 153.444558, "trades": 2, "taker_buy_volume": 1671.9, "taker_buy_quote": 53.450643}, {"ts": 1768391460000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391520000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391580000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 250.8, "quote_volume": 8.0256, "trades": 1, "taker_buy_volume": 250.8, "taker_buy_quote": 8.0256}, {"ts": 1768391640000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391700000, "open": 0.03201, "high": 0.03204, "low": 0.032, "close": 0.032, "volume": 11144.5, "quote_volume": 356.765417, "trades": 12, "taker_buy_volume": 10548.9, "taker_buy_quote": 337.699363}, {"ts": 1768391760000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 9776.0, "quote_volume": 312.832, "trades": 4, "taker_buy_volume": 1782.1, "taker_buy_quote": 57.0272}, {"ts": 1768391820000, "open": 0.032, "high": 0.032, "low": 0.03199, "close": 0.03199, "volume": 2552.4, "quote_volume": 81.655598, "trades": 3, "taker_buy_volume": 2552.4, "taker_buy_quote": 81.655598}, {"ts": 1768391880000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 690.3, "quote_volume": 22.096503, "trades": 2, "taker_buy_volume": 690.3, "taker_buy_quote": 22.096503}, {"ts": 1768391940000, "open": 0.03202, "high": 0.03206, "low": 0.03202, "close": 0.03206, "volume": 19726.0, "quote_volume": 631.844186, "trades": 5, "taker_buy_volume": 19726.0, "taker_buy_quote": 631.844186}, {"ts": 1768392000000, "open": 0.03203, "high": 0.03208, "low": 0.03203, "close": 0.03208, "volume": 84769.0, "quote_volume": 2719.084188, "trades": 5, "taker_buy_volume": 84376.1, "taker_buy_quote": 2706.499601}, {"ts": 1768392060000, "open": 0.03209, "high": 0.03214, "low": 0.03209, "close": 0.03213, "volume": 59395.6, "quote_volume": 1907.497404, "trades": 10, "taker_buy_volume": 56428.4, "taker_buy_quote": 1812.220612}, {"ts": 1768392120000, "open": 0.03211, "high": 0.03217, "low": 0.03211, "close": 0.03214, "volume": 2949.6, "quote_volume": 94.783079, "trades": 6, "taker_buy_volume": 1813.5, "taker_buy_quote": 58.263267}, {"ts": 1768392180000, "open": 0.03218, "high": 0.03219, "low": 0.03214, "close": 0.03219, "volume": 1877.0, "quote_volume": 60.376498, "trades": 4, "taker_buy_volume": 1240.2, "taker_buy_quote": 39.909746}, {"ts": 1768392240000, "open": 0.03215, "high": 0.03216, "low": 0.03215, "close": 0.03215, "volume": 1865.3, "quote_volume": 59.97502, "trades": 4, "taker_buy_volume": 906.3, "taker_buy_quote": 29.14317}, {"ts": 1768392300000, "open": 0.03215, "high": 0.03219, "low": 0.03215, "close": 0.03215, "volume": 7971.5, "quote_volume": 256.505691, "trades": 9, "taker_buy_volume": 6160.9, "taker_buy_quote": 198.294901}, {"ts": 1768392360000, "open": 0.03218, "high": 0.03225, "low": 0.03214, "close": 0.03225, "volume": 180431.6, "quote_volume": 5812.188855, "trades": 23, "taker_buy_volume": 111657.5, "taker_buy_quote": 3597.040022}, {"ts": 1768392420000, "open": 0.03224, "high": 0.03228, "low": 0.03224, "close": 0.03224, "volume": 76691.0, "quote_volume": 2473.755946, "trades": 12, "taker_buy_volume": 76412.4, "taker_buy_quote": 2464.773882}, {"ts": 1768392480000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 1199.3, "quote_volume": 38.665432, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 16.99048}, {"ts": 1768392540000, "open": 0.03223, "high": 0.03226, "low": 0.03223, "close": 0.03223, "volume": 117684.3, "quote_volume": 3795.236744, "trades": 11, "taker_buy_volume": 117343.7, "taker_buy_quote": 3784.259206}, {"ts": 1768392600000, "open": 0.03223, "high": 0.03224, "low": 0.03223, "close": 0.03224, "volume": 1280.1, "quote_volume": 41.260117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392660000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392720000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392780000, "open": 0.03222, "high": 0.03224, "low": 0.03222, "close": 0.03224, "volume": 741.3, "quote_volume": 23.889238, "trades": 2, "taker_buy_volume": 227.6, "taker_buy_quote": 7.337824}, {"ts": 1768392840000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 1312.6, "quote_volume": 42.305098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392900000, "open": 0.03224, "high": 0.03226, "low": 0.03223, "close": 0.03226, "volume": 6484.6, "quote_volume": 209.121968, "trades": 6, "taker_buy_volume": 3673.1, "taker_buy_quote": 118.494206}, {"ts": 1768392960000, "open": 0.03222, "high": 0.03222, "low": 0.03221, "close": 0.03221, "volume": 9151.6, "quote_volume": 294.86206, "trades": 3, "taker_buy_volume": 249.2, "taker_buy_quote": 8.026732}, {"ts": 1768393020000, "open": 0.03221, "high": 0.03221, "low": 0.03217, "close": 0.0322, "volume": 1432.1, "quote_volume": 46.10835, "trades": 5, "taker_buy_volume": 1152.6, "taker_buy_quote": 37.116835}, {"ts": 1768393080000, "open": 0.03219, "high": 0.03221, "low": 0.03217, "close": 0.03221, "volume": 2024.7, "quote_volume": 65.181351, "trades": 6, "taker_buy_volume": 1434.6, "taker_buy_quote": 46.195039}, {"ts": 1768393140000, "open": 0.03218, "high": 0.0322, "low": 0.03218, "close": 0.0322, "volume": 1744.5, "quote_volume": 56.149224, "trades": 5, "taker_buy_volume": 560.7, "taker_buy_quote": 18.05454}, {"ts": 1768393200000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393260000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 3104.6, "quote_volume": 99.999166, "trades": 1, "taker_buy_volume": 3104.6, "taker_buy_quote": 99.999166}, {"ts": 1768393320000, "open": 0.03218, "high": 0.03218, "low": 0.03216, "close": 0.03216, "volume": 63602.2, "quote_volume": 2045.699405, "trades": 5, "taker_buy_volume": 9522.9, "taker_buy_quote": 306.446922}, {"ts": 1768393380000, "open": 0.03217, "high": 0.03224, "low": 0.03216, "close": 0.0322, "volume": 17708.1, "quote_volume": 569.671381, "trades": 5, "taker_buy_volume": 321.2, "taker_buy_quote": 10.355488}, {"ts": 1768393440000, "open": 0.03219, "high": 0.03223, "low": 0.03219, "close": 0.0322, "volume": 960.8, "quote_volume": 30.943672, "trades": 3, "taker_buy_volume": 310.6, "taker_buy_quote": 10.010638}, {"ts": 1768393500000, "open": 0.0322, "high": 0.0322, "low": 0.03218, "close": 0.03218, "volume": 840.3, "quote_volume": 27.052692, "trades": 3, "taker_buy_volume": 591.9, "taker_buy_quote": 19.05918}, {"ts": 1768393560000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 851.3, "quote_volume": 27.41186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393620000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393680000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 249.2, "quote_volume": 8.026732, "trades": 1, "taker_buy_volume": 249.2, "taker_buy_quote": 8.026732}, {"ts": 1768393740000, "open": 0.03221, "high": 0.03221, "low": 0.03217, "close": 0.03217, "volume": 559.9, "quote_volume": 18.024443, "trades": 2, "taker_buy_volume": 311.5, "taker_buy_quote": 10.033415}, {"ts": 1768393800000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393860000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 6216.7, "quote_volume": 199.929072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393920000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 1151.6, "quote_volume": 36.989392, "trades": 2, "taker_buy_volume": 1151.6, "taker_buy_quote": 36.989392}, {"ts": 1768393980000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 2905.1, "quote_volume": 93.311812, "trades": 3, "taker_buy_volume": 2905.1, "taker_buy_quote": 93.311812}, {"ts": 1768394040000, "open": 0.0321, "high": 0.0321, "low": 0.03204, "close": 0.03206, "volume": 137655.0, "quote_volume": 4415.935143, "trades": 21, "taker_buy_volume": 8741.1, "taker_buy_quote": 280.290885}, {"ts": 1768394100000, "open": 0.03204, "high": 0.0321, "low": 0.03204, "close": 0.0321, "volume": 8553.2, "quote_volume": 274.291056, "trades": 8, "taker_buy_volume": 7530.0, "taker_buy_quote": 241.507728}, {"ts": 1768394160000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 5813.8, "quote_volume": 186.62298, "trades": 3, "taker_buy_volume": 5813.8, "taker_buy_quote": 186.62298}, {"ts": 1768394220000, "open": 0.03211, "high": 0.03211, "low": 0.03208, "close": 0.03208, "volume": 1924.3, "quote_volume": 61.784146, "trades": 3, "taker_buy_volume": 1753.4, "taker_buy_quote": 56.301674}, {"ts": 1768394280000, "open": 0.03206, "high": 0.03209, "low": 0.03205, "close": 0.03205, "volume": 1816.8, "quote_volume": 58.259751, "trades": 6, "taker_buy_volume": 625.0, "taker_buy_quote": 20.05625}, {"ts": 1768394340000, "open": 0.03206, "high": 0.03211, "low": 0.03206, "close": 0.03211, "volume": 10704.6, "quote_volume": 343.65774, "trades": 6, "taker_buy_volume": 9334.9, "taker_buy_quote": 299.724651}, {"ts": 1768394400000, "open": 0.03209, "high": 0.03211, "low": 0.03207, "close": 0.03207, "volume": 6535.2, "quote_volume": 209.660988, "trades": 6, "taker_buy_volume": 593.7, "taker_buy_quote": 19.060582}, {"ts": 1768394460000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394520000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394580000, "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394640000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 9472.3, "quote_volume": 303.587215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394700000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 1414.2, "quote_volume": 45.310968, "trades": 1, "taker_buy_volume": 1414.2, "taker_buy_quote": 45.310968}, {"ts": 1768394760000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 9815.2, "quote_volume": 314.282704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394820000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394880000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394940000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 281.2, "quote_volume": 9.009648, "trades": 1, "taker_buy_volume": 281.2, "taker_buy_quote": 9.009648}, {"ts": 1768395000000, "open": 0.03201, "high": 0.03202, "low": 0.032, "close": 0.032, "volume": 10674.1, "quote_volume": 341.69787, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395060000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395120000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395180000, "open": 0.03204, "high": 0.03204, "low": 0.03201, "close": 0.03201, "volume": 1215.3, "quote_volume": 38.928783, "trades": 3, "taker_buy_volume": 901.0, "taker_buy_quote": 28.86804}, {"ts": 1768395240000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395300000, "open": 0.03201, "high": 0.03201, "low": 0.03201, "close": 0.03201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395360000, "open": 0.03206, "high": 0.03206, "low": 0.03203, "close": 0.03203, "volume": 655.3, "quote_volume": 20.999573, "trades": 2, "taker_buy_volume": 343.8, "taker_buy_quote": 11.022228}, {"ts": 1768395420000, "open": 0.03203, "high": 0.03203, "low": 0.03203, "close": 0.03203, "volume": 313.5, "quote_volume": 10.041405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395480000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 156.6, "quote_volume": 5.01903, "trades": 1, "taker_buy_volume": 156.6, "taker_buy_quote": 5.01903}, {"ts": 1768395540000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 250.0, "quote_volume": 8.0125, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 8.0125}, {"ts": 1768395600000, "open": 0.03202, "high": 0.03204, "low": 0.03202, "close": 0.03204, "volume": 550.9, "quote_volume": 17.642956, "trades": 2, "taker_buy_volume": 156.9, "taker_buy_quote": 5.027076}, {"ts": 1768395660000, "open": 0.032, "high": 0.032, "low": 0.03198, "close": 0.03198, "volume": 11901.4, "quote_volume": 380.616708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395720000, "open": 0.03198, "high": 0.03199, "low": 0.03198, "close": 0.03199, "volume": 17628.3, "quote_volume": 563.758676, "trades": 5, "taker_buy_volume": 17628.3, "taker_buy_quote": 563.758676}, {"ts": 1768395780000, "open": 0.03199, "high": 0.03199, "low": 0.03198, "close": 0.03198, "volume": 496.4, "quote_volume": 15.877693, "trades": 2, "taker_buy_volume": 496.4, "taker_buy_quote": 15.877693}, {"ts": 1768395840000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 312.5, "quote_volume": 9.984375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395900000, "open": 0.03195, "high": 0.03195, "low": 0.03189, "close": 0.03189, "volume": 3578.0, "quote_volume": 114.285431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395960000, "open": 0.0319, "high": 0.03191, "low": 0.03189, "close": 0.03191, "volume": 1594.1, "quote_volume": 50.858962, "trades": 3, "taker_buy_volume": 1312.9, "taker_buy_quote": 41.891494}, {"ts": 1768396020000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 253.7, "quote_volume": 8.095567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396080000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396140000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396200000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396260000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396320000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396380000, "open": 0.03193, "high": 0.03193, "low": 0.0319, "close": 0.0319, "volume": 1489.0, "quote_volume": 47.521435, "trades": 2, "taker_buy_volume": 744.5, "taker_buy_quote": 23.771885}, {"ts": 1768396440000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396500000, "open": 0.03192, "high": 0.03192, "low": 0.03189, "close": 0.03189, "volume": 626.0, "quote_volume": 19.972545, "trades": 2, "taker_buy_volume": 313.5, "taker_buy_quote": 10.00692}, {"ts": 1768396560000, "open": 0.03189, "high": 0.03189, "low": 0.03189, "close": 0.03189, "volume": 63672.5, "quote_volume": 2030.516025, "trades": 4, "taker_buy_volume": 42376.0, "taker_buy_quote": 1351.37064}, {"ts": 1768396620000, "open": 0.03189, "high": 0.03189, "low": 0.03189, "close": 0.03189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396680000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 1566.9, "quote_volume": 50.015448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396740000, "open": 0.03195, "high": 0.03196, "low": 0.03195, "close": 0.03196, "volume": 15664.1, "quote_volume": 500.561997, "trades": 3, "taker_buy_volume": 15664.1, "taker_buy_quote": 500.561997}, {"ts": 1768396800000, "open": 0.03198, "high": 0.03199, "low": 0.03198, "close": 0.03198, "volume": 21015.3, "quote_volume": 672.096223, "trades": 4, "taker_buy_volume": 3261.1, "taker_buy_quote": 104.289978}, {"ts": 1768396860000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 2473.4, "quote_volume": 79.02513, "trades": 1, "taker_buy_volume": 2473.4, "taker_buy_quote": 79.02513}, {"ts": 1768396920000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 314.2, "quote_volume": 10.041832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396980000, "open": 0.03198, "high": 0.03202, "low": 0.03198, "close": 0.03202, "volume": 1287.0, "quote_volume": 41.197172, "trades": 4, "taker_buy_volume": 1287.0, "taker_buy_quote": 41.197172}, {"ts": 1768397040000, "open": 0.03199, "high": 0.03199, "low": 0.03192, "close": 0.03192, "volume": 907.1, "quote_volume": 28.984688, "trades": 3, "taker_buy_volume": 250.8, "taker_buy_quote": 8.023092}, {"ts": 1768397100000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 219.5, "quote_volume": 7.004245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397160000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 1652.2, "quote_volume": 52.721702, "trades": 2, "taker_buy_volume": 222.2, "taker_buy_quote": 7.090402}, {"ts": 1768397220000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397280000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 9522.9, "quote_volume": 304.066197, "trades": 1, "taker_buy_volume": 9522.9, "taker_buy_quote": 304.066197}, {"ts": 1768397340000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397400000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 372.4, "quote_volume": 11.9168, "trades": 1, "taker_buy_volume": 372.4, "taker_buy_quote": 11.9168}, {"ts": 1768397460000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397520000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 314.5, "quote_volume": 10.03255, "trades": 1, "taker_buy_volume": 314.5, "taker_buy_quote": 10.03255}, {"ts": 1768397580000, "open": 0.0319, "high": 0.03191, "low": 0.0319, "close": 0.03191, "volume": 4394.6, "quote_volume": 140.208409, "trades": 3, "taker_buy_volume": 4113.4, "taker_buy_quote": 131.235317}, {"ts": 1768397640000, "open": 0.03189, "high": 0.03189, "low": 0.03188, "close": 0.03188, "volume": 4461.1, "quote_volume": 142.253562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397700000, "open": 0.03188, "high": 0.03188, "low": 0.03188, "close": 0.03188, "volume": 6430.7, "quote_volume": 205.010716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397760000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 470.5, "quote_volume": 15.013655, "trades": 1, "taker_buy_volume": 470.5, "taker_buy_quote": 15.013655}, {"ts": 1768397820000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397880000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 254.1, "quote_volume": 8.093085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397940000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 3083.5, "quote_volume": 98.17864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398000000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398060000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398120000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 3142.2, "quote_volume": 99.984804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398180000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 418.3, "quote_volume": 13.327038, "trades": 1, "taker_buy_volume": 418.3, "taker_buy_quote": 13.327038}, {"ts": 1768398240000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 364.8, "quote_volume": 11.622528, "trades": 1, "taker_buy_volume": 364.8, "taker_buy_quote": 11.622528}, {"ts": 1768398300000, "open": 0.03181, "high": 0.03181, "low": 0.03179, "close": 0.0318, "volume": 3325.9, "quote_volume": 105.754688, "trades": 4, "taker_buy_volume": 2219.1, "taker_buy_quote": 70.54738}, {"ts": 1768398360000, "open": 0.0318, "high": 0.03181, "low": 0.03178, "close": 0.03178, "volume": 2495.6, "quote_volume": 79.352193, "trades": 4, "taker_buy_volume": 1959.3, "taker_buy_quote": 62.308579}, {"ts": 1768398420000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 851.8, "quote_volume": 27.061686, "trades": 3, "taker_buy_volume": 851.8, "taker_buy_quote": 27.061686}, {"ts": 1768398480000, "open": 0.03176, "high": 0.03176, "low": 0.03174, "close": 0.03174, "volume": 4282.9, "quote_volume": 135.944924, "trades": 5, "taker_buy_volume": 283.9, "taker_buy_quote": 9.016664}, {"ts": 1768398540000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398600000, "open": 0.0317, "high": 0.03173, "low": 0.0317, "close": 0.0317, "volume": 6309.3, "quote_volume": 200.099445, "trades": 4, "taker_buy_volume": 3154.5, "taker_buy_quote": 100.092285}, {"ts": 1768398660000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 1869.0, "quote_volume": 59.20992, "trades": 3, "taker_buy_volume": 1869.0, "taker_buy_quote": 59.20992}, {"ts": 1768398720000, "open": 0.03168, "high": 0.03169, "low": 0.03167, "close": 0.03168, "volume": 10929.8, "quote_volume": 346.174666, "trades": 5, "taker_buy_volume": 219.1, "taker_buy_quote": 6.943279}, {"ts": 1768398780000, "open": 0.03165, "high": 0.03166, "low": 0.03165, "close": 0.03166, "volume": 552.9, "quote_volume": 17.501659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398840000, "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 1546.8, "quote_volume": 49.03356, "trades": 2, "taker_buy_volume": 1546.8, "taker_buy_quote": 49.03356}, {"ts": 1768398900000, "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398960000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 6318.7, "quote_volume": 200.050042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399020000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399080000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 1800.0, "quote_volume": 57.024, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 57.024}, {"ts": 1768399140000, "open": 0.0317, "high": 0.03174, "low": 0.0317, "close": 0.03171, "volume": 10663.3, "quote_volume": 338.148341, "trades": 7, "taker_buy_volume": 8205.5, "taker_buy_quote": 260.19007}, {"ts": 1768399200000, "open": 0.03174, "high": 0.03177, "low": 0.03171, "close": 0.03171, "volume": 8860.1, "quote_volume": 281.224401, "trades": 5, "taker_buy_volume": 5160.0, "taker_buy_quote": 163.789335}, {"ts": 1768399260000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 488.8, "quote_volume": 15.5194, "trades": 1, "taker_buy_volume": 488.8, "taker_buy_quote": 15.5194}, {"ts": 1768399320000, "open": 0.03178, "high": 0.03185, "low": 0.03178, "close": 0.03185, "volume": 19089.7, "quote_volume": 607.353662, "trades": 11, "taker_buy_volume": 12963.7, "taker_buy_quote": 412.398884}, {"ts": 1768399380000, "open": 0.03186, "high": 0.03186, "low": 0.03184, "close": 0.03184, "volume": 14831.0, "quote_volume": 472.255141, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 47.79}, {"ts": 1768399440000, "open": 0.03187, "high": 0.03191, "low": 0.03186, "close": 0.03186, "volume": 63199.5, "quote_volume": 2014.36177, "trades": 10, "taker_buy_volume": 44850.5, "taker_buy_quote": 1429.653524}, {"ts": 1768399500000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 689.5, "quote_volume": 21.99505, "trades": 1, "taker_buy_volume": 689.5, "taker_buy_quote": 21.99505}, {"ts": 1768399560000, "open": 0.03191, "high": 0.03192, "low": 0.03187, "close": 0.03187, "volume": 19110.9, "quote_volume": 609.32297, "trades": 5, "taker_buy_volume": 6214.4, "taker_buy_quote": 198.304639}, {"ts": 1768399620000, "open": 0.03185, "high": 0.03187, "low": 0.03185, "close": 0.03187, "volume": 3378.1, "quote_volume": 107.623749, "trades": 6, "taker_buy_volume": 2719.8, "taker_buy_quote": 86.649998}, {"ts": 1768399680000, "open": 0.03188, "high": 0.03192, "low": 0.03185, "close": 0.03189, "volume": 13712.5, "quote_volume": 437.321603, "trades": 9, "taker_buy_volume": 7392.8, "taker_buy_quote": 235.69802}, {"ts": 1768399740000, "open": 0.03191, "high": 0.03191, "low": 0.03189, "close": 0.03189, "volume": 28218.8, "quote_volume": 900.45713, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399800000, "open": 0.03188, "high": 0.0319, "low": 0.03188, "close": 0.0319, "volume": 1902.4, "quote_volume": 60.667444, "trades": 4, "taker_buy_volume": 1265.2, "taker_buy_quote": 40.353508}, {"ts": 1768399860000, "open": 0.03194, "high": 0.03197, "low": 0.03194, "close": 0.03195, "volume": 6056.7, "quote_volume": 193.516075, "trades": 6, "taker_buy_volume": 4556.7, "taker_buy_quote": 145.591075}, {"ts": 1768399920000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 9184.2, "quote_volume": 293.251506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399980000, "open": 0.03195, "high": 0.03196, "low": 0.03195, "close": 0.03196, "volume": 3366.6, "quote_volume": 107.592616, "trades": 3, "taker_buy_volume": 3366.6, "taker_buy_quote": 107.592616}, {"ts": 1768400040000, "open": 0.03197, "high": 0.03199, "low": 0.03197, "close": 0.03199, "volume": 6404.2, "quote_volume": 204.782417, "trades": 5, "taker_buy_volume": 6404.2, "taker_buy_quote": 204.782417}, {"ts": 1768400100000, "open": 0.03191, "high": 0.03191, "low": 0.03191, "close": 0.03191, "volume": 898.8, "quote_volume": 28.680708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400160000, "open": 0.03197, "high": 0.03202, "low": 0.03197, "close": 0.03202, "volume": 7682.3, "quote_volume": 245.845806, "trades": 3, "taker_buy_volume": 4853.5, "taker_buy_quote": 155.40907}, {"ts": 1768400220000, "open": 0.03204, "high": 0.03204, "low": 0.03192, "close": 0.03192, "volume": 41987.4, "quote_volume": 1344.654923, "trades": 13, "taker_buy_volume": 2705.0, "taker_buy_quote": 86.511132}, {"ts": 1768400280000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 732.7, "quote_volume": 23.409765, "trades": 3, "taker_buy_volume": 312.9, "taker_buy_quote": 9.997155}, {"ts": 1768400340000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400400000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 909.1, "quote_volume": 29.054836, "trades": 3, "taker_buy_volume": 909.1, "taker_buy_quote": 29.054836}, {"ts": 1768400460000, "open": 0.03196, "high": 0.03202, "low": 0.03195, "close": 0.03199, "volume": 2383.7, "quote_volume": 76.243502, "trades": 6, "taker_buy_volume": 1415.7, "taker_buy_quote": 45.301248}, {"ts": 1768400520000, "open": 0.03202, "high": 0.03202, "low": 0.03198, "close": 0.03199, "volume": 11871.3, "quote_volume": 379.767575, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 8.005}, {"ts": 1768400580000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400640000, "open": 0.03204, "high": 0.03204, "low": 0.03202, "close": 0.03202, "volume": 560.7, "quote_volume": 17.959844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400700000, "open": 0.03206, "high": 0.03208, "low": 0.03205, "close": 0.03208, "volume": 27177.1, "quote_volume": 871.464255, "trades": 15, "taker_buy_volume": 17643.1, "taker_buy_quote": 565.823495}, {"ts": 1768400760000, "open": 0.03205, "high": 0.03208, "low": 0.03202, "close": 0.03202, "volume": 2513.0, "quote_volume": 80.573732, "trades": 4, "taker_buy_volume": 2093.2, "taker_buy_quote": 67.119142}, {"ts": 1768400820000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 2358.7, "quote_volume": 75.525574, "trades": 2, "taker_buy_volume": 2358.7, "taker_buy_quote": 75.525574}, {"ts": 1768400880000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400940000, "open": 0.03203, "high": 0.0321, "low": 0.03203, "close": 0.03206, "volume": 133811.5, "quote_volume": 4291.564791, "trades": 34, "taker_buy_volume": 116101.3, "taker_buy_quote": 3723.805972}, {"ts": 1768401000000, "open": 0.03206, "high": 0.03211, "low": 0.03206, "close": 0.03211, "volume": 2366.1, "quote_volume": 75.924179, "trades": 4, "taker_buy_volume": 703.5, "taker_buy_quote": 22.571345}, {"ts": 1768401060000, "open": 0.03209, "high": 0.0321, "low": 0.03199, "close": 0.03199, "volume": 97121.2, "quote_volume": 3112.122713, "trades": 15, "taker_buy_volume": 2285.8, "taker_buy_quote": 73.354447}, {"ts": 1768401120000, "open": 0.03199, "high": 0.03199, "low": 0.03195, "close": 0.03195, "volume": 3396.3, "quote_volume": 108.522449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401180000, "open": 0.03199, "high": 0.03202, "low": 0.03199, "close": 0.03202, "volume": 4851.2, "quote_volume": 155.255914, "trades": 3, "taker_buy_volume": 2880.7, "taker_buy_quote": 92.211207}, {"ts": 1768401240000, "open": 0.03208, "high": 0.03209, "low": 0.03208, "close": 0.03208, "volume": 6684.7, "quote_volume": 214.477435, "trades": 3, "taker_buy_volume": 3117.2, "taker_buy_quote": 99.999776}, {"ts": 1768401300000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 2843.4, "quote_volume": 91.13097, "trades": 1, "taker_buy_volume": 2843.4, "taker_buy_quote": 91.13097}, {"ts": 1768401360000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 2072.3, "quote_volume": 66.3136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401420000, "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401480000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 2488.3, "quote_volume": 79.750015, "trades": 1, "taker_buy_volume": 2488.3, "taker_buy_quote": 79.750015}, {"ts": 1768401540000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401600000, "open": 0.03204, "high": 0.03204, "low": 0.03201, "close": 0.03201, "volume": 6070.6, "quote_volume": 194.368908, "trades": 3, "taker_buy_volume": 3719.9, "taker_buy_quote": 119.073999}, {"ts": 1768401660000, "open": 0.03208, "high": 0.03208, "low": 0.03193, "close": 0.03199, "volume": 304183.6, "quote_volume": 9744.324499, "trades": 40, "taker_buy_volume": 18741.7, "taker_buy_quote": 598.758946}, {"ts": 1768401720000, "open": 0.03197, "high": 0.03204, "low": 0.03197, "close": 0.03204, "volume": 15296.6, "quote_volume": 489.283643, "trades": 9, "taker_buy_volume": 14767.0, "taker_buy_quote": 472.336755}, {"ts": 1768401780000, "open": 0.03205, "high": 0.03205, "low": 0.03205, "close": 0.03205, "volume": 6058.4, "quote_volume": 194.17172, "trades": 2, "taker_buy_volume": 6058.4, "taker_buy_quote": 194.17172}, {"ts": 1768401840000, "open": 0.03205, "high": 0.03208, "low": 0.03205, "close": 0.03208, "volume": 6650.6, "quote_volume": 213.245246, "trades": 2, "taker_buy_volume": 6650.6, "taker_buy_quote": 213.245246}, {"ts": 1768401900000, "open": 0.03211, "high": 0.03211, "low": 0.03209, "close": 0.03209, "volume": 3786.7, "quote_volume": 121.584105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401960000, "open": 0.03212, "high": 0.03213, "low": 0.03212, "close": 0.03213, "volume": 7966.6, "quote_volume": 255.963743, "trades": 2, "taker_buy_volume": 7966.6, "taker_buy_quote": 255.963743}, {"ts": 1768402020000, "open": 0.03221, "high": 0.03226, "low": 0.03221, "close": 0.03223, "volume": 61651.3, "quote_volume": 1987.681018, "trades": 23, "taker_buy_volume": 21636.3, "taker_buy_quote": 697.536604}, {"ts": 1768402080000, "open": 0.03219, "high": 0.0322, "low": 0.03218, "close": 0.03218, "volume": 16762.7, "quote_volume": 539.724531, "trades": 4, "taker_buy_volume": 16515.0, "taker_buy_quote": 531.753545}, {"ts": 1768402140000, "open": 0.03227, "high": 0.03227, "low": 0.03219, "close": 0.03219, "volume": 1452.4, "quote_volume": 46.802516, "trades": 6, "taker_buy_volume": 926.1, "taker_buy_quote": 29.846989}, {"ts": 1768402200000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402260000, "open": 0.03219, "high": 0.03227, "low": 0.03219, "close": 0.03227, "volume": 12742.0, "quote_volume": 410.681841, "trades": 4, "taker_buy_volume": 8734.3, "taker_buy_quote": 281.563093}, {"ts": 1768402320000, "open": 0.03226, "high": 0.03227, "low": 0.0322, "close": 0.03221, "volume": 157130.5, "quote_volume": 5063.698996, "trades": 38, "taker_buy_volume": 6815.4, "taker_buy_quote": 219.904054}, {"ts": 1768402380000, "open": 0.03221, "high": 0.03227, "low": 0.03221, "close": 0.03227, "volume": 151861.2, "quote_volume": 4894.105452, "trades": 120, "taker_buy_volume": 114373.6, "taker_buy_quote": 3686.340542}, {"ts": 1768402440000, "open": 0.03227, "high": 0.03228, "low": 0.03227, "close": 0.03227, "volume": 13838.5, "quote_volume": 446.587698, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402500000, "open": 0.03224, "high": 0.03226, "low": 0.03222, "close": 0.03226, "volume": 24247.7, "quote_volume": 781.435623, "trades": 12, "taker_buy_volume": 2501.0, "taker_buy_quote": 80.63288}, {"ts": 1768402560000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 3746.7, "quote_volume": 120.718674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402620000, "open": 0.03217, "high": 0.03217, "low": 0.03214, "close": 0.03214, "volume": 6755.0, "quote_volume": 217.169519, "trades": 5, "taker_buy_volume": 2129.9, "taker_buy_quote": 68.454986}, {"ts": 1768402680000, "open": 0.03214, "high": 0.03214, "low": 0.03214, "close": 0.03214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402740000, "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 2359.4, "quote_volume": 75.783928, "trades": 1, "taker_buy_volume": 2359.4, "taker_buy_quote": 75.783928}, {"ts": 1768402800000, "open": 0.03214, "high": 0.03214, "low": 0.03199, "close": 0.03207, "volume": 127119.3, "quote_volume": 4074.612481, "trades": 75, "taker_buy_volume": 15875.1, "taker_buy_quote": 508.601005}, {"ts": 1768402860000, "open": 0.03209, "high": 0.03211, "low": 0.03203, "close": 0.03203, "volume": 2773.0, "quote_volume": 88.971446, "trades": 4, "taker_buy_volume": 701.9, "taker_buy_quote": 22.533705}, {"ts": 1768402920000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 3220.2, "quote_volume": 103.239612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402980000, "open": 0.03203, "high": 0.03203, "low": 0.03201, "close": 0.03201, "volume": 15502.8, "quote_volume": 496.43025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403040000, "open": 0.03205, "high": 0.03206, "low": 0.03203, "close": 0.03206, "volume": 43360.4, "quote_volume": 1389.725489, "trades": 11, "taker_buy_volume": 43360.4, "taker_buy_quote": 1389.725489}, {"ts": 1768403100000, "open": 0.03209, "high": 0.03209, "low": 0.03206, "close": 0.03207, "volume": 7400.1, "quote_volume": 237.358091, "trades": 4, "taker_buy_volume": 7088.5, "taker_buy_quote": 227.368195}, {"ts": 1768403160000, "open": 0.03208, "high": 0.03214, "low": 0.03208, "close": 0.03214, "volume": 2332.3, "quote_volume": 74.909844, "trades": 4, "taker_buy_volume": 1422.0, "taker_buy_quote": 45.693756}, {"ts": 1768403220000, "open": 0.03216, "high": 0.03216, "low": 0.03208, "close": 0.03208, "volume": 2474.3, "quote_volume": 79.505889, "trades": 5, "taker_buy_volume": 1605.8, "taker_buy_quote": 51.633231}, {"ts": 1768403280000, "open": 0.03208, "high": 0.03211, "low": 0.03208, "close": 0.0321, "volume": 1944.2, "quote_volume": 62.399796, "trades": 6, "taker_buy_volume": 809.0, "taker_buy_quote": 25.97699}, {"ts": 1768403340000, "open": 0.03213, "high": 0.03213, "low": 0.03206, "close": 0.03211, "volume": 22907.4, "quote_volume": 735.257781, "trades": 10, "taker_buy_volume": 10387.7, "taker_buy_quote": 333.358577}, {"ts": 1768403400000, "open": 0.03211, "high": 0.03221, "low": 0.03211, "close": 0.03217, "volume": 5993.1, "quote_volume": 192.629398, "trades": 12, "taker_buy_volume": 4770.5, "taker_buy_quote": 153.325951}, {"ts": 1768403460000, "open": 0.0322, "high": 0.0323, "low": 0.03218, "close": 0.03226, "volume": 85022.2, "quote_volume": 2742.984391, "trades": 20, "taker_buy_volume": 82850.7, "taker_buy_quote": 2673.049475}, {"ts": 1768403520000, "open": 0.03227, "high": 0.03229, "low": 0.03225, "close": 0.03225, "volume": 7302.6, "quote_volume": 235.684548, "trades": 11, "taker_buy_volume": 2320.4, "taker_buy_quote": 74.92261}, {"ts": 1768403580000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 510.6, "quote_volume": 16.477062, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 7.48664}, {"ts": 1768403640000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 212.3, "quote_volume": 6.855167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403700000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403760000, "open": 0.03228, "high": 0.0323, "low": 0.03228, "close": 0.03229, "volume": 13646.6, "quote_volume": 440.583522, "trades": 7, "taker_buy_volume": 10880.0, "taker_buy_quote": 351.22512}, {"ts": 1768403820000, "open": 0.03229, "high": 0.03232, "low": 0.03229, "close": 0.03229, "volume": 4555.4, "quote_volume": 147.130341, "trades": 6, "taker_buy_volume": 1119.2, "taker_buy_quote": 36.169438}, {"ts": 1768403880000, "open": 0.0323, "high": 0.03232, "low": 0.03229, "close": 0.03229, "volume": 8521.5, "quote_volume": 275.298884, "trades": 10, "taker_buy_volume": 8243.7, "taker_buy_quote": 266.328722}, {"ts": 1768403940000, "open": 0.03228, "high": 0.03232, "low": 0.03228, "close": 0.03232, "volume": 7300.1, "quote_volume": 235.909363, "trades": 4, "taker_buy_volume": 7053.2, "taker_buy_quote": 227.939431}, {"ts": 1768404000000, "open": 0.03231, "high": 0.03234, "low": 0.03231, "close": 0.03232, "volume": 14027.7, "quote_volume": 453.367634, "trades": 7, "taker_buy_volume": 6873.5, "taker_buy_quote": 222.181306}, {"ts": 1768404060000, "open": 0.03234, "high": 0.03238, "low": 0.03233, "close": 0.03238, "volume": 27053.3, "quote_volume": 875.157954, "trades": 14, "taker_buy_volume": 21903.6, "taker_buy_quote": 708.642319}, {"ts": 1768404120000, "open": 0.03235, "high": 0.03238, "low": 0.03235, "close": 0.03238, "volume": 4135.2, "quote_volume": 133.83372, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 64.76}, {"ts": 1768404180000, "open": 0.03238, "high": 0.03238, "low": 0.03233, "close": 0.03233, "volume": 6721.5, "quote_volume": 217.624755, "trades": 2, "taker_buy_volume": 6373.2, "taker_buy_quote": 206.364216}, {"ts": 1768404240000, "open": 0.0324, "high": 0.03242, "low": 0.0324, "close": 0.03242, "volume": 5525.1, "quote_volume": 179.06188, "trades": 2, "taker_buy_volume": 5525.1, "taker_buy_quote": 179.06188}, {"ts": 1768404300000, "open": 0.03243, "high": 0.03243, "low": 0.0324, "close": 0.0324, "volume": 5475.4, "quote_volume": 177.48096, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 64.86}, {"ts": 1768404360000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404420000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404480000, "open": 0.0324, "high": 0.0324, "low": 0.03236, "close": 0.03236, "volume": 12234.5, "quote_volume": 396.177732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404540000, "open": 0.03234, "high": 0.03234, "low": 0.03231, "close": 0.03231, "volume": 1095.3, "quote_volume": 35.411251, "trades": 5, "taker_buy_volume": 531.2, "taker_buy_quote": 17.179008}, {"ts": 1768404600000, "open": 0.03228, "high": 0.03228, "low": 0.03225, "close": 0.03225, "volume": 997.4, "quote_volume": 32.176707, "trades": 3, "taker_buy_volume": 645.5, "taker_buy_quote": 20.817375}, {"ts": 1768404660000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 5571.4, "quote_volume": 179.566222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404720000, "open": 0.03223, "high": 0.03227, "low": 0.03223, "close": 0.03225, "volume": 99444.6, "quote_volume": 3207.65726, "trades": 17, "taker_buy_volume": 96901.6, "taker_buy_quote": 3125.64551}, {"ts": 1768404780000, "open": 0.03224, "high": 0.03229, "low": 0.03224, "close": 0.03229, "volume": 3804.0, "quote_volume": 122.657935, "trades": 3, "taker_buy_volume": 3464.5, "taker_buy_quote": 111.69548}, {"ts": 1768404840000, "open": 0.03232, "high": 0.03233, "low": 0.03232, "close": 0.03233, "volume": 16376.4, "quote_volume": 529.349654, "trades": 4, "taker_buy_volume": 13383.0, "taker_buy_quote": 432.573032}, {"ts": 1768404900000, "open": 0.03238, "high": 0.03242, "low": 0.03235, "close": 0.03235, "volume": 59086.5, "quote_volume": 1912.442766, "trades": 14, "taker_buy_volume": 1207.5, "taker_buy_quote": 39.11495}, {"ts": 1768404960000, "open": 0.03233, "high": 0.03233, "low": 0.03228, "close": 0.03228, "volume": 49588.6, "quote_volume": 1602.363323, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405020000, "open": 0.03227, "high": 0.03228, "low": 0.03226, "close": 0.03228, "volume": 26571.7, "quote_volume": 857.54173, "trades": 6, "taker_buy_volume": 12354.0, "taker_buy_quote": 398.78712}, {"ts": 1768405080000, "open": 0.03224, "high": 0.03224, "low": 0.03216, "close": 0.03216, "volume": 100139.7, "quote_volume": 3225.997273, "trades": 22, "taker_buy_volume": 249.2, "taker_buy_quote": 8.02424}, {"ts": 1768405140000, "open": 0.03217, "high": 0.03219, "low": 0.03216, "close": 0.03219, "volume": 15754.1, "quote_volume": 506.791215, "trades": 7, "taker_buy_volume": 12882.3, "taker_buy_quote": 414.405409}, {"ts": 1768405200000, "open": 0.03222, "high": 0.03224, "low": 0.03222, "close": 0.03224, "volume": 9022.9, "quote_volume": 290.77411, "trades": 3, "taker_buy_volume": 6209.3, "taker_buy_quote": 200.063646}, {"ts": 1768405260000, "open": 0.03228, "high": 0.03228, "low": 0.0322, "close": 0.0322, "volume": 4797.0, "quote_volume": 154.664115, "trades": 4, "taker_buy_volume": 279.5, "taker_buy_quote": 9.02226}, {"ts": 1768405320000, "open": 0.03221, "high": 0.03229, "low": 0.03221, "close": 0.03229, "volume": 3352.4, "quote_volume": 108.040232, "trades": 5, "taker_buy_volume": 2547.4, "taker_buy_quote": 82.101274}, {"ts": 1768405380000, "open": 0.03228, "high": 0.0323, "low": 0.03216, "close": 0.0322, "volume": 125570.6, "quote_volume": 4049.232039, "trades": 34, "taker_buy_volume": 44683.8, "taker_buy_quote": 1442.662216}, {"ts": 1768405440000, "open": 0.03222, "high": 0.03222, "low": 0.03222, "close": 0.03222, "volume": 9419.1, "quote_volume": 303.483402, "trades": 1, "taker_buy_volume": 9419.1, "taker_buy_quote": 303.483402}, {"ts": 1768405500000, "open": 0.03233, "high": 0.03234, "low": 0.03233, "close": 0.03234, "volume": 1019.6, "quote_volume": 32.966145, "trades": 3, "taker_buy_volume": 1019.6, "taker_buy_quote": 32.966145}, {"ts": 1768405560000, "open": 0.03227, "high": 0.03231, "low": 0.03227, "close": 0.03231, "volume": 6509.5, "quote_volume": 210.208357, "trades": 5, "taker_buy_volume": 2805.8, "taker_buy_quote": 90.655398}, {"ts": 1768405620000, "open": 0.03232, "high": 0.03232, "low": 0.03231, "close": 0.03231, "volume": 9703.5, "quote_volume": 313.614651, "trades": 2, "taker_buy_volume": 9456.6, "taker_buy_quote": 305.637312}, {"ts": 1768405680000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405740000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405800000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405860000, "open": 0.03225, "high": 0.03225, "low": 0.03221, "close": 0.03221, "volume": 6482.4, "quote_volume": 209.046184, "trades": 2, "taker_buy_volume": 280.4, "taker_buy_quote": 9.031684}, {"ts": 1768405920000, "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 9213.4, "quote_volume": 296.395078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405980000, "open": 0.0322, "high": 0.03224, "low": 0.0322, "close": 0.03223, "volume": 39531.3, "quote_volume": 1273.059846, "trades": 8, "taker_buy_volume": 39005.0, "taker_buy_quote": 1256.093791}, {"ts": 1768406040000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 1747.0, "quote_volume": 56.32328, "trades": 1, "taker_buy_volume": 1747.0, "taker_buy_quote": 56.32328}, {"ts": 1768406100000, "open": 0.03229, "high": 0.0323, "low": 0.03229, "close": 0.0323, "volume": 1992.1, "quote_volume": 64.327652, "trades": 2, "taker_buy_volume": 1992.1, "taker_buy_quote": 64.327652}, {"ts": 1768406160000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 2449.0, "quote_volume": 79.05372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406220000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406280000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406340000, "open": 0.03227, "high": 0.03227, "low": 0.03227, "close": 0.03227, "volume": 2446.3, "quote_volume": 78.942101, "trades": 1, "taker_buy_volume": 2446.3, "taker_buy_quote": 78.942101}, {"ts": 1768406400000, "open": 0.03231, "high": 0.03231, "low": 0.0323, "close": 0.0323, "volume": 7891.8, "quote_volume": 254.970817, "trades": 25, "taker_buy_volume": 6140.3, "taker_buy_quote": 198.393093}, {"ts": 1768406460000, "open": 0.03234, "high": 0.03235, "low": 0.03232, "close": 0.03234, "volume": 11918.7, "quote_volume": 385.413108, "trades": 13, "taker_buy_volume": 9139.4, "taker_buy_quote": 295.530546}, {"ts": 1768406520000, "open": 0.03234, "high": 0.03239, "low": 0.03234, "close": 0.03235, "volume": 102409.6, "quote_volume": 3313.771285, "trades": 12, "taker_buy_volume": 101545.5, "taker_buy_quote": 3285.823205}, {"ts": 1768406580000, "open": 0.03239, "high": 0.03239, "low": 0.03236, "close": 0.03236, "volume": 1175.7, "quote_volume": 38.073516, "trades": 4, "taker_buy_volume": 928.8, "taker_buy_quote": 30.083832}, {"ts": 1768406640000, "open": 0.03234, "high": 0.03239, "low": 0.03234, "close": 0.03239, "volume": 57407.5, "quote_volume": 1858.849456, "trades": 8, "taker_buy_volume": 57160.6, "taker_buy_quote": 1850.86471}, {"ts": 1768406700000, "open": 0.03235, "high": 0.03239, "low": 0.03235, "close": 0.03239, "volume": 1082.8, "quote_volume": 35.05149, "trades": 4, "taker_buy_volume": 835.9, "taker_buy_quote": 27.064275}, {"ts": 1768406760000, "open": 0.03237, "high": 0.03237, "low": 0.03234, "close": 0.03234, "volume": 1883.4, "quote_volume": 60.947142, "trades": 4, "taker_buy_volume": 926.7, "taker_buy_quote": 29.997279}, {"ts": 1768406820000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 8841.0, "quote_volume": 285.91794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406880000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406940000, "open": 0.03236, "high": 0.03243, "low": 0.03236, "close": 0.03243, "volume": 12303.9, "quote_volume": 398.279409, "trades": 7, "taker_buy_volume": 12303.9, "taker_buy_quote": 398.279409}, {"ts": 1768407000000, "open": 0.03244, "high": 0.03245, "low": 0.03243, "close": 0.03243, "volume": 19200.3, "quote_volume": 622.868394, "trades": 8, "taker_buy_volume": 6876.9, "taker_buy_quote": 223.066402}, {"ts": 1768407060000, "open": 0.03242, "high": 0.03242, "low": 0.03241, "close": 0.03241, "volume": 2700.9, "quote_volume": 87.559772, "trades": 3, "taker_buy_volume": 340.6, "taker_buy_quote": 11.038846}, {"ts": 1768407120000, "open": 0.03238, "high": 0.0324, "low": 0.03238, "close": 0.0324, "volume": 587.2, "quote_volume": 19.01849, "trades": 2, "taker_buy_volume": 247.7, "taker_buy_quote": 8.02548}, {"ts": 1768407180000, "open": 0.03244, "high": 0.03255, "low": 0.03244, "close": 0.03255, "volume": 80498.2, "quote_volume": 2614.162618, "trades": 24, "taker_buy_volume": 80252.0, "taker_buy_quote": 2606.17589}, {"ts": 1768407240000, "open": 0.03249, "high": 0.03249, "low": 0.0324, "close": 0.0324, "volume": 49761.6, "quote_volume": 1615.620548, "trades": 20, "taker_buy_volume": 10857.4, "taker_buy_quote": 351.996908}, {"ts": 1768407300000, "open": 0.03242, "high": 0.03244, "low": 0.0324, "close": 0.03244, "volume": 48716.6, "quote_volume": 1579.451738, "trades": 9, "taker_buy_volume": 48527.9, "taker_buy_quote": 1573.337858}, {"ts": 1768407360000, "open": 0.03241, "high": 0.03242, "low": 0.03241, "close": 0.03242, "volume": 4314.2, "quote_volume": 139.842569, "trades": 2, "taker_buy_volume": 4314.2, "taker_buy_quote": 139.842569}, {"ts": 1768407420000, "open": 0.03239, "high": 0.03239, "low": 0.03231, "close": 0.03231, "volume": 85100.7, "quote_volume": 2754.327936, "trades": 13, "taker_buy_volume": 343.7, "taker_buy_quote": 11.122132}, {"ts": 1768407480000, "open": 0.03232, "high": 0.03233, "low": 0.03231, "close": 0.03231, "volume": 10380.8, "quote_volume": 335.491678, "trades": 4, "taker_buy_volume": 6498.7, "taker_buy_quote": 210.041084}, {"ts": 1768407540000, "open": 0.03234, "high": 0.0324, "low": 0.03234, "close": 0.0324, "volume": 33126.9, "quote_volume": 1072.057282, "trades": 7, "taker_buy_volume": 33126.9, "taker_buy_quote": 1072.057282}, {"ts": 1768407600000, "open": 0.03234, "high": 0.03235, "low": 0.03234, "close": 0.03235, "volume": 53058.7, "quote_volume": 1715.929482, "trades": 9, "taker_buy_volume": 1112.4, "taker_buy_quote": 35.98614}, {"ts": 1768407660000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 247.7, "quote_volume": 8.013095, "trades": 1, "taker_buy_volume": 247.7, "taker_buy_quote": 8.013095}, {"ts": 1768407720000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407780000, "open": 0.03235, "high": 0.03235, "low": 0.03232, "close": 0.03232, "volume": 24756.1, "quote_volume": 800.584801, "trades": 6, "taker_buy_volume": 15588.3, "taker_buy_quote": 504.281505}, {"ts": 1768407840000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 248.4, "quote_volume": 8.020836, "trades": 1, "taker_buy_volume": 248.4, "taker_buy_quote": 8.020836}, {"ts": 1768407900000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 652.2, "quote_volume": 21.072582, "trades": 2, "taker_buy_volume": 652.2, "taker_buy_quote": 21.072582}, {"ts": 1768407960000, "open": 0.0323, "high": 0.0323, "low": 0.03226, "close": 0.03229, "volume": 1652.9, "quote_volume": 53.361058, "trades": 6, "taker_buy_volume": 1086.8, "taker_buy_quote": 35.098672}, {"ts": 1768408020000, "open": 0.03227, "high": 0.03231, "low": 0.03227, "close": 0.03231, "volume": 4536.5, "quote_volume": 146.46749, "trades": 6, "taker_buy_volume": 496.8, "taker_buy_quote": 16.049124}, {"ts": 1768408080000, "open": 0.03231, "high": 0.03231, "low": 0.0323, "close": 0.0323, "volume": 2815.0, "quote_volume": 90.945839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408140000, "open": 0.03232, "high": 0.03232, "low": 0.03228, "close": 0.03228, "volume": 7706.3, "quote_volume": 249.029539, "trades": 7, "taker_buy_volume": 527.9, "taker_buy_quote": 17.056449}, {"ts": 1768408200000, "open": 0.03231, "high": 0.03234, "low": 0.03229, "close": 0.03229, "volume": 14924.7, "quote_volume": 482.439171, "trades": 7, "taker_buy_volume": 11769.8, "taker_buy_quote": 380.561201}, {"ts": 1768408260000, "open": 0.03231, "high": 0.03232, "low": 0.03231, "close": 0.03232, "volume": 2976.7, "quote_volume": 96.189344, "trades": 2, "taker_buy_volume": 2976.7, "taker_buy_quote": 96.189344}, {"ts": 1768408320000, "open": 0.03238, "high": 0.03239, "low": 0.03238, "close": 0.03239, "volume": 4206.4, "quote_volume": 136.228465, "trades": 3, "taker_buy_volume": 4206.4, "taker_buy_quote": 136.228465}, {"ts": 1768408380000, "open": 0.03236, "high": 0.0324, "low": 0.03235, "close": 0.03235, "volume": 12374.9, "quote_volume": 400.452688, "trades": 13, "taker_buy_volume": 2557.9, "taker_buy_quote": 82.805135}, {"ts": 1768408440000, "open": 0.03232, "high": 0.03232, "low": 0.03222, "close": 0.03222, "volume": 104815.3, "quote_volume": 3381.129585, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408500000, "open": 0.03221, "high": 0.03221, "low": 0.03212, "close": 0.03214, "volume": 51505.3, "quote_volume": 1655.979594, "trades": 21, "taker_buy_volume": 6756.5, "taker_buy_quote": 217.191377}, {"ts": 1768408560000, "open": 0.03216, "high": 0.03226, "low": 0.03216, "close": 0.03226, "volume": 213475.6, "quote_volume": 6875.818022, "trades": 38, "taker_buy_volume": 203663.7, "taker_buy_quote": 6559.780129}, {"ts": 1768408620000, "open": 0.03223, "high": 0.03228, "low": 0.03223, "close": 0.03228, "volume": 82842.9, "quote_volume": 2672.853115, "trades": 22, "taker_buy_volume": 82510.5, "taker_buy_quote": 2662.139863}, {"ts": 1768408680000, "open": 0.03233, "high": 0.03233, "low": 0.03231, "close": 0.03231, "volume": 867.8, "quote_volume": 28.04543, "trades": 3, "taker_buy_volume": 867.8, "taker_buy_quote": 28.04543}, {"ts": 1768408740000, "open": 0.03232, "high": 0.0324, "low": 0.03232, "close": 0.03238, "volume": 186523.8, "quote_volume": 6037.97861, "trades": 26, "taker_buy_volume": 181530.8, "taker_buy_quote": 5876.475373}, {"ts": 1768408800000, "open": 0.0324, "high": 0.0324, "low": 0.03234, "close": 0.03234, "volume": 32712.5, "quote_volume": 1058.561088, "trades": 8, "taker_buy_volume": 2849.1, "taker_buy_quote": 92.31084}, {"ts": 1768408860000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 14210.9, "quote_volume": 459.296288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408920000, "open": 0.03236, "high": 0.03239, "low": 0.03236, "close": 0.03239, "volume": 3771.2, "quote_volume": 122.128738, "trades": 2, "taker_buy_volume": 3090.2, "taker_buy_quote": 100.091578}, {"ts": 1768408980000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 217.2, "quote_volume": 7.03728, "trades": 1, "taker_buy_volume": 217.2, "taker_buy_quote": 7.03728}, {"ts": 1768409040000, "open": 0.03235, "high": 0.03236, "low": 0.0323, "close": 0.0323, "volume": 20574.1, "quote_volume": 665.299708, "trades": 5, "taker_buy_volume": 3746.7, "taker_buy_quote": 121.01841}, {"ts": 1768409100000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409160000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 1366.2, "quote_volume": 44.12826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409220000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 1500.0, "quote_volume": 48.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409280000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409340000, "open": 0.03232, "high": 0.03232, "low": 0.03231, "close": 0.03232, "volume": 13497.3, "quote_volume": 436.204889, "trades": 3, "taker_buy_volume": 4015.8, "taker_buy_quote": 129.762809}, {"ts": 1768409400000, "open": 0.03237, "high": 0.03238, "low": 0.03233, "close": 0.03234, "volume": 20643.6, "quote_volume": 668.160742, "trades": 6, "taker_buy_volume": 15468.7, "taker_buy_quote": 500.835415}, {"ts": 1768409460000, "open": 0.03231, "high": 0.03231, "low": 0.03227, "close": 0.0323, "volume": 15590.1, "quote_volume": 503.20471, "trades": 4, "taker_buy_volume": 590.1, "taker_buy_quote": 19.063336}, {"ts": 1768409520000, "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 277.8, "quote_volume": 8.97294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409580000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 439.0, "quote_volume": 14.18848, "trades": 1, "taker_buy_volume": 439.0, "taker_buy_quote": 14.18848}, {"ts": 1768409640000, "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 763.7, "quote_volume": 24.675147, "trades": 1, "taker_buy_volume": 763.7, "taker_buy_quote": 24.675147}, {"ts": 1768409700000, "open": 0.03226, "high": 0.03229, "low": 0.03225, "close": 0.03228, "volume": 15028.4, "quote_volume": 484.836529, "trades": 7, "taker_buy_volume": 5255.6, "taker_buy_quote": 169.566001}, {"ts": 1768409760000, "open": 0.03226, "high": 0.03226, "low": 0.03221, "close": 0.03223, "volume": 9173.6, "quote_volume": 295.779922, "trades": 7, "taker_buy_volume": 6479.0, "taker_buy_quote": 208.882156}, {"ts": 1768409820000, "open": 0.03226, "high": 0.03226, "low": 0.03221, "close": 0.03221, "volume": 7796.9, "quote_volume": 251.355864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409880000, "open": 0.03219, "high": 0.03221, "low": 0.03219, "close": 0.03221, "volume": 2386.3, "quote_volume": 76.847137, "trades": 2, "taker_buy_volume": 1607.0, "taker_buy_quote": 51.76147}, {"ts": 1768409940000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410000000, "open": 0.03222, "high": 0.03224, "low": 0.03222, "close": 0.03224, "volume": 1200.3, "quote_volume": 38.680446, "trades": 4, "taker_buy_volume": 339.0, "taker_buy_quote": 10.92936}, {"ts": 1768410060000, "open": 0.03219, "high": 0.03219, "low": 0.03214, "close": 0.03217, "volume": 101596.5, "quote_volume": 3268.862789, "trades": 14, "taker_buy_volume": 15800.4, "taker_buy_quote": 508.298868}, {"ts": 1768410120000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 852.8, "quote_volume": 27.468688, "trades": 3, "taker_buy_volume": 852.8, "taker_buy_quote": 27.468688}, {"ts": 1768410180000, "open": 0.03221, "high": 0.03222, "low": 0.03221, "close": 0.03222, "volume": 588.3, "quote_volume": 18.952549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410240000, "open": 0.03222, "high": 0.03222, "low": 0.03221, "close": 0.03221, "volume": 1640.3, "quote_volume": 52.836849, "trades": 2, "taker_buy_volume": 1361.7, "taker_buy_quote": 43.860357}, {"ts": 1768410300000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 280.4, "quote_volume": 9.0429, "trades": 1, "taker_buy_volume": 280.4, "taker_buy_quote": 9.0429}, {"ts": 1768410360000, "open": 0.03225, "high": 0.03225, "low": 0.03225, "close": 0.03225, "volume": 291.6, "quote_volume": 9.4041, "trades": 1, "taker_buy_volume": 291.6, "taker_buy_quote": 9.4041}, {"ts": 1768410420000, "open": 0.03223, "high": 0.03226, "low": 0.03223, "close": 0.03224, "volume": 1388.7, "quote_volume": 44.774801, "trades": 5, "taker_buy_volume": 838.5, "taker_buy_quote": 27.03883}, {"ts": 1768410480000, "open": 0.03221, "high": 0.03222, "low": 0.03221, "close": 0.03221, "volume": 1208.4, "quote_volume": 38.92567, "trades": 4, "taker_buy_volume": 310.6, "taker_buy_quote": 10.007532}, {"ts": 1768410540000, "open": 0.03222, "high": 0.03225, "low": 0.03222, "close": 0.03225, "volume": 929.9, "quote_volume": 29.979057, "trades": 3, "taker_buy_volume": 341.6, "taker_buy_quote": 11.0166}, {"ts": 1768410600000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 1859.9, "quote_volume": 59.963176, "trades": 1, "taker_buy_volume": 1859.9, "taker_buy_quote": 59.963176}, {"ts": 1768410660000, "open": 0.03227, "high": 0.03228, "low": 0.03227, "close": 0.03228, "volume": 1840.6, "quote_volume": 59.401388, "trades": 3, "taker_buy_volume": 1840.6, "taker_buy_quote": 59.401388}, {"ts": 1768410720000, "open": 0.03226, "high": 0.03226, "low": 0.03225, "close": 0.03225, "volume": 591.4, "quote_volume": 19.076087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410780000, "open": 0.03228, "high": 0.03232, "low": 0.03228, "close": 0.03232, "volume": 607.5, "quote_volume": 19.620056, "trades": 2, "taker_buy_volume": 607.5, "taker_buy_quote": 19.620056}, {"ts": 1768410840000, "open": 0.03229, "high": 0.0323, "low": 0.03229, "close": 0.03229, "volume": 3380.6, "quote_volume": 109.18074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410900000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410960000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411020000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411080000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 9342.3, "quote_volume": 301.102329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411140000, "open": 0.03223, "high": 0.03223, "low": 0.03223, "close": 0.03223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411200000, "open": 0.0322, "high": 0.03222, "low": 0.0322, "close": 0.03222, "volume": 11527.1, "quote_volume": 371.385554, "trades": 4, "taker_buy_volume": 10646.7, "taker_buy_quote": 343.036674}, {"ts": 1768411260000, "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 249.2, "quote_volume": 8.02424, "trades": 1, "taker_buy_volume": 249.2, "taker_buy_quote": 8.02424}, {"ts": 1768411320000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 340.6, "quote_volume": 10.963914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411380000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411440000, "open": 0.03216, "high": 0.03216, "low": 0.03214, "close": 0.03214, "volume": 65306.1, "quote_volume": 2099.755157, "trades": 7, "taker_buy_volume": 22877.4, "taker_buy_quote": 735.737184}, {"ts": 1768411500000, "open": 0.03214, "high": 0.03214, "low": 0.03213, "close": 0.03213, "volume": 8374.9, "quote_volume": 269.147758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411560000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411620000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411680000, "open": 0.03212, "high": 0.03214, "low": 0.03212, "close": 0.03214, "volume": 117266.8, "quote_volume": 3767.371753, "trades": 13, "taker_buy_volume": 53730.5, "taker_buy_quote": 1726.585797}, {"ts": 1768411740000, "open": 0.03213, "high": 0.03213, "low": 0.03213, "close": 0.03213, "volume": 6657.9, "quote_volume": 213.918327, "trades": 2, "taker_buy_volume": 6657.9, "taker_buy_quote": 213.918327}, {"ts": 1768411800000, "open": 0.03211, "high": 0.03211, "low": 0.032, "close": 0.032, "volume": 43531.4, "quote_volume": 1396.229689, "trades": 34, "taker_buy_volume": 9227.0, "taker_buy_quote": 295.950152}, {"ts": 1768411860000, "open": 0.03203, "high": 0.03203, "low": 0.03202, "close": 0.03202, "volume": 13153.0, "quote_volume": 421.201423, "trades": 6, "taker_buy_volume": 4236.3, "taker_buy_quote": 135.688689}, {"ts": 1768411920000, "open": 0.03205, "high": 0.03207, "low": 0.03205, "close": 0.03207, "volume": 34359.0, "quote_volume": 1101.385786, "trades": 7, "taker_buy_volume": 34359.0, "taker_buy_quote": 1101.385786}, {"ts": 1768411980000, "open": 0.03202, "high": 0.03202, "low": 0.03197, "close": 0.032, "volume": 22329.9, "quote_volume": 714.112828, "trades": 19, "taker_buy_volume": 968.8, "taker_buy_quote": 31.001884}, {"ts": 1768412040000, "open": 0.032, "high": 0.032, "low": 0.03191, "close": 0.03193, "volume": 29430.9, "quote_volume": 939.561765, "trades": 11, "taker_buy_volume": 2429.2, "taker_buy_quote": 77.669658}, {"ts": 1768412100000, "open": 0.03192, "high": 0.03192, "low": 0.03186, "close": 0.03186, "volume": 14821.2, "quote_volume": 472.816612, "trades": 6, "taker_buy_volume": 2090.7, "taker_buy_quote": 66.735144}, {"ts": 1768412160000, "open": 0.03186, "high": 0.03187, "low": 0.0318, "close": 0.03186, "volume": 927829.3, "quote_volume": 29552.925463, "trades": 396, "taker_buy_volume": 659350.1, "taker_buy_quote": 21004.403463}, {"ts": 1768412220000, "open": 0.03184, "high": 0.03188, "low": 0.03181, "close": 0.03183, "volume": 16900.4, "quote_volume": 538.538241, "trades": 8, "taker_buy_volume": 13369.4, "taker_buy_quote": 426.10592}, {"ts": 1768412280000, "open": 0.03189, "high": 0.03189, "low": 0.03183, "close": 0.03183, "volume": 7923.4, "quote_volume": 252.650946, "trades": 6, "taker_buy_volume": 7214.6, "taker_buy_quote": 230.073594}, {"ts": 1768412340000, "open": 0.03184, "high": 0.03188, "low": 0.03184, "close": 0.03188, "volume": 15171.9, "quote_volume": 483.459692, "trades": 5, "taker_buy_volume": 15171.9, "taker_buy_quote": 483.459692}, {"ts": 1768412400000, "open": 0.03188, "high": 0.03195, "low": 0.03188, "close": 0.03195, "volume": 13928.0, "quote_volume": 444.680719, "trades": 4, "taker_buy_volume": 13614.5, "taker_buy_quote": 434.686339}, {"ts": 1768412460000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 9458.9, "quote_volume": 302.401033, "trades": 1, "taker_buy_volume": 9458.9, "taker_buy_quote": 302.401033}, {"ts": 1768412520000, "open": 0.03199, "high": 0.03202, "low": 0.03199, "close": 0.03202, "volume": 51448.8, "quote_volume": 1646.285807, "trades": 8, "taker_buy_volume": 51448.8, "taker_buy_quote": 1646.285807}, {"ts": 1768412580000, "open": 0.03202, "high": 0.03203, "low": 0.03202, "close": 0.03203, "volume": 49563.9, "quote_volume": 1587.399482, "trades": 5, "taker_buy_volume": 49563.9, "taker_buy_quote": 1587.399482}, {"ts": 1768412640000, "open": 0.03204, "high": 0.03204, "low": 0.03203, "close": 0.03203, "volume": 47641.3, "quote_volume": 1526.101455, "trades": 8, "taker_buy_volume": 6019.3, "taker_buy_quote": 192.858372}, {"ts": 1768412700000, "open": 0.03201, "high": 0.03201, "low": 0.03198, "close": 0.03198, "volume": 110382.0, "quote_volume": 3531.748752, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412760000, "open": 0.03198, "high": 0.03202, "low": 0.03198, "close": 0.03202, "volume": 7086.6, "quote_volume": 226.736028, "trades": 2, "taker_buy_volume": 7086.6, "taker_buy_quote": 226.736028}, {"ts": 1768412820000, "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 21171.7, "quote_volume": 677.917834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412880000, "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 9564.4, "quote_volume": 306.443376, "trades": 1, "taker_buy_volume": 9564.4, "taker_buy_quote": 306.443376}, {"ts": 1768412940000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 1761.9, "quote_volume": 56.521752, "trades": 1, "taker_buy_volume": 1761.9, "taker_buy_quote": 56.521752}, {"ts": 1768413000000, "open": 0.03205, "high": 0.03205, "low": 0.03195, "close": 0.03195, "volume": 75978.8, "quote_volume": 2431.349953, "trades": 15, "taker_buy_volume": 15620.3, "taker_buy_quote": 499.901897}, {"ts": 1768413060000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 1119.8, "quote_volume": 35.744016, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413120000, "open": 0.03191, "high": 0.03192, "low": 0.03188, "close": 0.03191, "volume": 77066.2, "quote_volume": 2458.391246, "trades": 14, "taker_buy_volume": 44025.3, "taker_buy_quote": 1404.482074}, {"ts": 1768413180000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 1675.6, "quote_volume": 53.518664, "trades": 2, "taker_buy_volume": 885.6, "taker_buy_quote": 28.286064}, {"ts": 1768413240000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 1800.0, "quote_volume": 57.42, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 57.42}, {"ts": 1768413300000, "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 9397.8, "quote_volume": 299.78982, "trades": 13, "taker_buy_volume": 9397.8, "taker_buy_quote": 299.78982}, {"ts": 1768413360000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 9462.3, "quote_volume": 302.131239, "trades": 4, "taker_buy_volume": 9462.3, "taker_buy_quote": 302.131239}, {"ts": 1768413420000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413480000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413540000, "open": 0.03193, "high": 0.03193, "low": 0.03193, "close": 0.03193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413600000, "open": 0.03191, "high": 0.03191, "low": 0.03187, "close": 0.03191, "volume": 19255.2, "quote_volume": 614.289435, "trades": 6, "taker_buy_volume": 8065.9, "taker_buy_quote": 257.306592}, {"ts": 1768413660000, "open": 0.03188, "high": 0.03192, "low": 0.03188, "close": 0.03192, "volume": 973.4, "quote_volume": 31.05124, "trades": 2, "taker_buy_volume": 481.2, "taker_buy_quote": 15.359904}, {"ts": 1768413720000, "open": 0.03191, "high": 0.03194, "low": 0.03189, "close": 0.03193, "volume": 10782.7, "quote_volume": 344.277221, "trades": 13, "taker_buy_volume": 9907.7, "taker_buy_quote": 316.347219}, {"ts": 1768413780000, "open": 0.03194, "high": 0.03194, "low": 0.03193, "close": 0.03193, "volume": 11700.0, "quote_volume": 373.609847, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413840000, "open": 0.03192, "high": 0.03196, "low": 0.03192, "close": 0.03193, "volume": 10026.7, "quote_volume": 320.077336, "trades": 5, "taker_buy_volume": 9776.7, "taker_buy_quote": 312.094836}, {"ts": 1768413900000, "open": 0.03194, "high": 0.03197, "low": 0.03193, "close": 0.03197, "volume": 939.4, "quote_volume": 30.009461, "trades": 3, "taker_buy_volume": 595.6, "taker_buy_quote": 19.031927}, {"ts": 1768413960000, "open": 0.03195, "high": 0.03198, "low": 0.03195, "close": 0.03197, "volume": 10228.5, "quote_volume": 327.093991, "trades": 3, "taker_buy_volume": 9572.2, "taker_buy_quote": 306.118956}, {"ts": 1768414020000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 191.9, "quote_volume": 6.125448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414080000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 9411.3, "quote_volume": 300.408696, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414140000, "open": 0.03195, "high": 0.03196, "low": 0.03193, "close": 0.03193, "volume": 16390.8, "quote_volume": 523.648568, "trades": 6, "taker_buy_volume": 14390.8, "taker_buy_quote": 459.788568}, {"ts": 1768414200000, "open": 0.03194, "high": 0.03194, "low": 0.03191, "close": 0.03191, "volume": 3049.9, "quote_volume": 97.329833, "trades": 2, "taker_buy_volume": 250.8, "taker_buy_quote": 8.010552}, {"ts": 1768414260000, "open": 0.03189, "high": 0.0319, "low": 0.03187, "close": 0.03187, "volume": 107289.6, "quote_volume": 3421.477592, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414320000, "open": 0.03189, "high": 0.03192, "low": 0.03189, "close": 0.03192, "volume": 11765.1, "quote_volume": 375.477417, "trades": 4, "taker_buy_volume": 10593.9, "taker_buy_quote": 338.127849}, {"ts": 1768414380000, "open": 0.0319, "high": 0.03191, "low": 0.03184, "close": 0.03188, "volume": 16490.9, "quote_volume": 525.873014, "trades": 6, "taker_buy_volume": 659.4, "taker_buy_quote": 21.032049}, {"ts": 1768414440000, "open": 0.03185, "high": 0.03187, "low": 0.03184, "close": 0.03184, "volume": 28337.9, "quote_volume": 902.289555, "trades": 13, "taker_buy_volume": 250.7, "taker_buy_quote": 7.989809}, {"ts": 1768414500000, "open": 0.03184, "high": 0.03184, "low": 0.03172, "close": 0.03178, "volume": 126266.9, "quote_volume": 4011.940614, "trades": 25, "taker_buy_volume": 2423.4, "taker_buy_quote": 77.039108}, {"ts": 1768414560000, "open": 0.03172, "high": 0.03175, "low": 0.03169, "close": 0.03169, "volume": 28483.0, "quote_volume": 903.261804, "trades": 15, "taker_buy_volume": 6840.1, "taker_buy_quote": 217.019213}, {"ts": 1768414620000, "open": 0.03173, "high": 0.03178, "low": 0.03162, "close": 0.03178, "volume": 205921.0, "quote_volume": 6528.058853, "trades": 29, "taker_buy_volume": 109021.2, "taker_buy_quote": 3461.187826}, {"ts": 1768414680000, "open": 0.03178, "high": 0.03178, "low": 0.03173, "close": 0.03176, "volume": 1699.0, "quote_volume": 53.941703, "trades": 6, "taker_buy_volume": 252.4, "taker_buy_quote": 8.021272}, {"ts": 1768414740000, "open": 0.03178, "high": 0.03181, "low": 0.03176, "close": 0.03176, "volume": 12742.1, "quote_volume": 405.02521, "trades": 5, "taker_buy_volume": 12113.1, "taker_buy_quote": 385.04817}, {"ts": 1768414800000, "open": 0.03182, "high": 0.03185, "low": 0.0318, "close": 0.03181, "volume": 13547.3, "quote_volume": 431.167245, "trades": 9, "taker_buy_volume": 12732.2, "taker_buy_quote": 405.241422}, {"ts": 1768414860000, "open": 0.03179, "high": 0.03179, "low": 0.03178, "close": 0.03178, "volume": 51672.4, "quote_volume": 1642.249235, "trades": 10, "taker_buy_volume": 252.4, "taker_buy_quote": 8.021272}, {"ts": 1768414920000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 10043.4, "quote_volume": 318.978384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414980000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 890.5, "quote_volume": 28.24666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415040000, "open": 0.03176, "high": 0.03176, "low": 0.03175, "close": 0.03175, "volume": 18585.7, "quote_volume": 590.244365, "trades": 2, "taker_buy_volume": 14839.0, "taker_buy_quote": 471.28664}, {"ts": 1768415100000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415160000, "open": 0.03172, "high": 0.03175, "low": 0.03172, "close": 0.03173, "volume": 155177.5, "quote_volume": 4922.696711, "trades": 19, "taker_buy_volume": 127415.1, "taker_buy_quote": 4041.928302}, {"ts": 1768415220000, "open": 0.03172, "high": 0.03175, "low": 0.03172, "close": 0.03173, "volume": 21344.4, "quote_volume": 677.299917, "trades": 8, "taker_buy_volume": 516.6, "taker_buy_quote": 16.40205}, {"ts": 1768415280000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415340000, "open": 0.03176, "high": 0.03176, "low": 0.03175, "close": 0.03175, "volume": 19874.8, "quote_volume": 631.0438, "trades": 16, "taker_buy_volume": 1890.0, "taker_buy_quote": 60.0264}, {"ts": 1768415400000, "open": 0.03176, "high": 0.03177, "low": 0.03171, "close": 0.03171, "volume": 899524.4, "quote_volume": 28568.36029, "trades": 49, "taker_buy_volume": 797097.6, "taker_buy_quote": 25315.938116}, {"ts": 1768415460000, "open": 0.03171, "high": 0.03171, "low": 0.0317, "close": 0.0317, "volume": 18653.5, "quote_volume": 591.389286, "trades": 29, "taker_buy_volume": 854.4, "taker_buy_quote": 27.090176}, {"ts": 1768415520000, "open": 0.03168, "high": 0.03168, "low": 0.03145, "close": 0.03157, "volume": 1011461.5, "quote_volume": 31918.363732, "trades": 389, "taker_buy_volume": 299491.9, "taker_buy_quote": 9452.679007}, {"ts": 1768415580000, "open": 0.03153, "high": 0.03153, "low": 0.03144, "close": 0.03144, "volume": 119208.9, "quote_volume": 3753.308473, "trades": 21, "taker_buy_volume": 8077.0, "taker_buy_quote": 254.581514}, {"ts": 1768415640000, "open": 0.03145, "high": 0.03149, "low": 0.03143, "close": 0.03145, "volume": 29056.8, "quote_volume": 914.049503, "trades": 19, "taker_buy_volume": 23536.4, "taker_buy_quote": 740.533641}, {"ts": 1768415700000, "open": 0.03146, "high": 0.03149, "low": 0.03139, "close": 0.03141, "volume": 68163.7, "quote_volume": 2141.278967, "trades": 17, "taker_buy_volume": 5603.5, "taker_buy_quote": 176.106852}, {"ts": 1768415760000, "open": 0.03146, "high": 0.03146, "low": 0.03137, "close": 0.03139, "volume": 90982.7, "quote_volume": 2855.88053, "trades": 15, "taker_buy_volume": 36743.6, "taker_buy_quote": 1153.414994}, {"ts": 1768415820000, "open": 0.03137, "high": 0.03138, "low": 0.03135, "close": 0.03135, "volume": 25990.0, "quote_volume": 815.071999, "trades": 9, "taker_buy_volume": 1025.0, "taker_buy_quote": 32.1645}, {"ts": 1768415880000, "open": 0.03134, "high": 0.03136, "low": 0.03134, "close": 0.03136, "volume": 8234.4, "quote_volume": 258.189376, "trades": 3, "taker_buy_volume": 2073.0, "taker_buy_quote": 65.00928}, {"ts": 1768415940000, "open": 0.03137, "high": 0.03137, "low": 0.03131, "close": 0.03136, "volume": 835295.6, "quote_volume": 26169.985018, "trades": 21, "taker_buy_volume": 815048.9, "taker_buy_quote": 25535.932252}, {"ts": 1768416000000, "open": 0.03133, "high": 0.03138, "low": 0.0313, "close": 0.03131, "volume": 547310.7, "quote_volume": 17144.217559, "trades": 72, "taker_buy_volume": 315531.4, "taker_buy_quote": 9882.719932}, {"ts": 1768416060000, "open": 0.03131, "high": 0.03136, "low": 0.03128, "close": 0.03132, "volume": 232880.8, "quote_volume": 7294.29991, "trades": 28, "taker_buy_volume": 231636.7, "taker_buy_quote": 7255.360258}, {"ts": 1768416120000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 828.1, "quote_volume": 25.936092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416180000, "open": 0.03135, "high": 0.03137, "low": 0.03129, "close": 0.03129, "volume": 116055.8, "quote_volume": 3636.040542, "trades": 24, "taker_buy_volume": 33084.1, "taker_buy_quote": 1036.616374}, {"ts": 1768416240000, "open": 0.03128, "high": 0.03128, "low": 0.03119, "close": 0.03124, "volume": 213064.0, "quote_volume": 6651.613067, "trades": 59, "taker_buy_volume": 19174.0, "taker_buy_quote": 598.830115}, {"ts": 1768416300000, "open": 0.0312, "high": 0.0312, "low": 0.03114, "close": 0.03118, "volume": 119861.3, "quote_volume": 3736.056482, "trades": 31, "taker_buy_volume": 35834.8, "taker_buy_quote": 1116.858334}, {"ts": 1768416360000, "open": 0.03119, "high": 0.03127, "low": 0.03118, "close": 0.03127, "volume": 34262.8, "quote_volume": 1069.416325, "trades": 8, "taker_buy_volume": 30879.3, "taker_buy_quote": 963.908247}, {"ts": 1768416420000, "open": 0.03128, "high": 0.03128, "low": 0.03125, "close": 0.03128, "volume": 4896.0, "quote_volume": 153.126753, "trades": 6, "taker_buy_volume": 4225.1, "taker_buy_quote": 132.161128}, {"ts": 1768416480000, "open": 0.03125, "high": 0.0313, "low": 0.03125, "close": 0.03129, "volume": 135870.1, "quote_volume": 4249.642666, "trades": 10, "taker_buy_volume": 135642.2, "taker_buy_quote": 4242.520791}, {"ts": 1768416540000, "open": 0.03125, "high": 0.03129, "low": 0.03125, "close": 0.03129, "volume": 23830.6, "quote_volume": 745.463158, "trades": 4, "taker_buy_volume": 18922.7, "taker_buy_quote": 592.091283}, {"ts": 1768416600000, "open": 0.03132, "high": 0.03135, "low": 0.03129, "close": 0.0313, "volume": 83526.3, "quote_volume": 2614.73396, "trades": 31, "taker_buy_volume": 7377.5, "taker_buy_quote": 231.127846}, {"ts": 1768416660000, "open": 0.03137, "high": 0.03137, "low": 0.03134, "close": 0.03134, "volume": 551.7, "quote_volume": 17.29632, "trades": 2, "taker_buy_volume": 201.4, "taker_buy_quote": 6.317918}, {"ts": 1768416720000, "open": 0.03135, "high": 0.03142, "low": 0.03135, "close": 0.0314, "volume": 99761.1, "quote_volume": 3132.478697, "trades": 42, "taker_buy_volume": 99220.5, "taker_buy_quote": 3115.518187}, {"ts": 1768416780000, "open": 0.03142, "high": 0.03147, "low": 0.03142, "close": 0.03147, "volume": 18418.2, "quote_volume": 579.001939, "trades": 20, "taker_buy_volume": 17815.0, "taker_buy_quote": 560.043363}, {"ts": 1768416840000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 8499.9, "quote_volume": 267.491853, "trades": 1, "taker_buy_volume": 8499.9, "taker_buy_quote": 267.491853}, {"ts": 1768416900000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 3754.0, "quote_volume": 118.21346, "trades": 2, "taker_buy_volume": 3754.0, "taker_buy_quote": 118.21346}, {"ts": 1768416960000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 5602.0, "quote_volume": 176.40698, "trades": 4, "taker_buy_volume": 5602.0, "taker_buy_quote": 176.40698}, {"ts": 1768417020000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 8403.0, "quote_volume": 264.61047, "trades": 3, "taker_buy_volume": 8403.0, "taker_buy_quote": 264.61047}, {"ts": 1768417080000, "open": 0.03144, "high": 0.03144, "low": 0.03143, "close": 0.03143, "volume": 19463.8, "quote_volume": 611.840773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417140000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 253.8, "quote_volume": 7.971858, "trades": 1, "taker_buy_volume": 253.8, "taker_buy_quote": 7.971858}, {"ts": 1768417200000, "open": 0.03139, "high": 0.03139, "low": 0.03136, "close": 0.03136, "volume": 10927.9, "quote_volume": 342.917063, "trades": 6, "taker_buy_volume": 607.0, "taker_buy_quote": 19.050216}, {"ts": 1768417260000, "open": 0.0314, "high": 0.0314, "low": 0.03135, "close": 0.03138, "volume": 27587.7, "quote_volume": 865.16945, "trades": 7, "taker_buy_volume": 958.4, "taker_buy_quote": 30.077468}, {"ts": 1768417320000, "open": 0.03135, "high": 0.03135, "low": 0.0313, "close": 0.0313, "volume": 108644.6, "quote_volume": 3404.859845, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417380000, "open": 0.03131, "high": 0.03134, "low": 0.0313, "close": 0.03131, "volume": 14441.0, "quote_volume": 452.155358, "trades": 11, "taker_buy_volume": 4302.9, "taker_buy_quote": 134.774391}, {"ts": 1768417440000, "open": 0.0313, "high": 0.03147, "low": 0.03128, "close": 0.03145, "volume": 393160.9, "quote_volume": 12331.462586, "trades": 102, "taker_buy_volume": 336033.9, "taker_buy_quote": 10539.158854}, {"ts": 1768417500000, "open": 0.03144, "high": 0.03146, "low": 0.03135, "close": 0.03142, "volume": 186207.2, "quote_volume": 5849.305072, "trades": 91, "taker_buy_volume": 22447.5, "taker_buy_quote": 705.303027}, {"ts": 1768417560000, "open": 0.0314, "high": 0.03144, "low": 0.0314, "close": 0.03141, "volume": 25556.0, "quote_volume": 803.241502, "trades": 14, "taker_buy_volume": 10119.4, "taker_buy_quote": 318.052742}, {"ts": 1768417620000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 2364.0, "quote_volume": 74.37144, "trades": 2, "taker_buy_volume": 2364.0, "taker_buy_quote": 74.37144}, {"ts": 1768417680000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 227.9, "quote_volume": 7.162897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417740000, "open": 0.03147, "high": 0.03155, "low": 0.03147, "close": 0.03155, "volume": 100290.2, "quote_volume": 3159.895519, "trades": 22, "taker_buy_volume": 100290.2, "taker_buy_quote": 3159.895519}, {"ts": 1768417800000, "open": 0.03157, "high": 0.03157, "low": 0.03152, "close": 0.03152, "volume": 22202.2, "quote_volume": 699.979854, "trades": 9, "taker_buy_volume": 5224.8, "taker_buy_quote": 164.852206}, {"ts": 1768417860000, "open": 0.03149, "high": 0.03152, "low": 0.03147, "close": 0.03152, "volume": 46642.2, "quote_volume": 1468.543394, "trades": 16, "taker_buy_volume": 7802.7, "taker_buy_quote": 245.761954}, {"ts": 1768417920000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417980000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 316.0, "quote_volume": 9.954, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 9.954}, {"ts": 1768418040000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418100000, "open": 0.03152, "high": 0.03159, "low": 0.03152, "close": 0.03159, "volume": 15147.2, "quote_volume": 477.905023, "trades": 7, "taker_buy_volume": 14862.4, "taker_buy_quote": 468.928127}, {"ts": 1768418160000, "open": 0.03159, "high": 0.03159, "low": 0.03153, "close": 0.03156, "volume": 10777.7, "quote_volume": 340.085457, "trades": 3, "taker_buy_volume": 3237.8, "taker_buy_quote": 102.184968}, {"ts": 1768418220000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 13575.2, "quote_volume": 428.704816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418280000, "open": 0.03155, "high": 0.03161, "low": 0.03155, "close": 0.03161, "volume": 12614.1, "quote_volume": 398.016705, "trades": 7, "taker_buy_volume": 1108.4, "taker_buy_quote": 35.01187}, {"ts": 1768418340000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 950.0, "quote_volume": 30.0295, "trades": 2, "taker_buy_volume": 950.0, "taker_buy_quote": 30.0295}, {"ts": 1768418400000, "open": 0.03161, "high": 0.03175, "low": 0.0316, "close": 0.03169, "volume": 201664.6, "quote_volume": 6383.638785, "trades": 37, "taker_buy_volume": 185586.5, "taker_buy_quote": 5874.367733}, {"ts": 1768418460000, "open": 0.03166, "high": 0.03168, "low": 0.03165, "close": 0.03168, "volume": 20462.1, "quote_volume": 647.961386, "trades": 8, "taker_buy_volume": 10998.0, "taker_buy_quote": 348.32798}, {"ts": 1768418520000, "open": 0.03165, "high": 0.03168, "low": 0.03163, "close": 0.03166, "volume": 11712.2, "quote_volume": 370.848049, "trades": 7, "taker_buy_volume": 3144.3, "taker_buy_quote": 99.554868}, {"ts": 1768418580000, "open": 0.03169, "high": 0.03174, "low": 0.03165, "close": 0.03169, "volume": 14444.7, "quote_volume": 458.059087, "trades": 9, "taker_buy_volume": 10385.3, "taker_buy_quote": 329.404511}, {"ts": 1768418640000, "open": 0.03169, "high": 0.03172, "low": 0.03169, "close": 0.03171, "volume": 4706.3, "quote_volume": 149.273785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418700000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418760000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418820000, "open": 0.03176, "high": 0.03178, "low": 0.03174, "close": 0.03178, "volume": 2464.7, "quote_volume": 78.30757, "trades": 3, "taker_buy_volume": 2263.3, "taker_buy_quote": 71.915134}, {"ts": 1768418880000, "open": 0.03181, "high": 0.03182, "low": 0.03175, "close": 0.03175, "volume": 14427.8, "quote_volume": 458.396394, "trades": 10, "taker_buy_volume": 4596.0, "taker_buy_quote": 146.226712}, {"ts": 1768418940000, "open": 0.03175, "high": 0.03198, "low": 0.03175, "close": 0.03196, "volume": 287519.0, "quote_volume": 9164.295702, "trades": 53, "taker_buy_volume": 232875.0, "taker_buy_quote": 7420.685776}, {"ts": 1768419000000, "open": 0.03198, "high": 0.03202, "low": 0.03185, "close": 0.03185, "volume": 106983.5, "quote_volume": 3415.103376, "trades": 23, "taker_buy_volume": 23215.1, "taker_buy_quote": 742.206922}, {"ts": 1768419060000, "open": 0.03182, "high": 0.03186, "low": 0.03181, "close": 0.03181, "volume": 4594.9, "quote_volume": 146.212486, "trades": 5, "taker_buy_volume": 345.9, "taker_buy_quote": 11.020374}, {"ts": 1768419120000, "open": 0.03179, "high": 0.03181, "low": 0.03175, "close": 0.03179, "volume": 110152.9, "quote_volume": 3499.642402, "trades": 15, "taker_buy_volume": 12591.7, "taker_buy_quote": 400.070802}, {"ts": 1768419180000, "open": 0.0318, "high": 0.03184, "low": 0.0318, "close": 0.03181, "volume": 51986.2, "quote_volume": 1654.139269, "trades": 14, "taker_buy_volume": 51735.4, "taker_buy_quote": 1646.161321}, {"ts": 1768419240000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419300000, "open": 0.03175, "high": 0.03176, "low": 0.03175, "close": 0.03176, "volume": 17315.4, "quote_volume": 549.842343, "trades": 4, "taker_buy_volume": 7839.3, "taker_buy_quote": 248.976168}, {"ts": 1768419360000, "open": 0.03177, "high": 0.03177, "low": 0.03174, "close": 0.03175, "volume": 9291.2, "quote_volume": 294.994089, "trades": 3, "taker_buy_volume": 7493.4, "taker_buy_quote": 237.877983}, {"ts": 1768419420000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419480000, "open": 0.03179, "high": 0.03182, "low": 0.03179, "close": 0.03182, "volume": 1285.2, "quote_volume": 40.878764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419540000, "open": 0.03182, "high": 0.03183, "low": 0.03182, "close": 0.03183, "volume": 10722.1, "quote_volume": 341.219082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419600000, "open": 0.03188, "high": 0.03192, "low": 0.03188, "close": 0.03189, "volume": 128363.2, "quote_volume": 4093.123619, "trades": 25, "taker_buy_volume": 121810.5, "taker_buy_quote": 3884.158016}, {"ts": 1768419660000, "open": 0.03188, "high": 0.03188, "low": 0.03184, "close": 0.03184, "volume": 70392.0, "quote_volume": 2242.38287, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419720000, "open": 0.03184, "high": 0.03184, "low": 0.03183, "close": 0.03183, "volume": 585.0, "quote_volume": 18.623759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419780000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419840000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 9608.1, "quote_volume": 305.633661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419900000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419960000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420020000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420080000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420140000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420200000, "open": 0.03184, "high": 0.03189, "low": 0.03184, "close": 0.03189, "volume": 14158.8, "quote_volume": 451.209268, "trades": 5, "taker_buy_volume": 13396.9, "taker_buy_quote": 426.932372}, {"ts": 1768420260000, "open": 0.03184, "high": 0.03184, "low": 0.03182, "close": 0.03182, "volume": 9509.3, "quote_volume": 302.770352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420320000, "open": 0.03184, "high": 0.03184, "low": 0.03178, "close": 0.0318, "volume": 90525.8, "quote_volume": 2878.870488, "trades": 9, "taker_buy_volume": 283.9, "taker_buy_quote": 9.02802}, {"ts": 1768420380000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 1119.9, "quote_volume": 35.579223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420440000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 9616.3, "quote_volume": 305.413688, "trades": 9, "taker_buy_volume": 9616.3, "taker_buy_quote": 305.413688}, {"ts": 1768420500000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420560000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420620000, "open": 0.03176, "high": 0.03176, "low": 0.03174, "close": 0.03174, "volume": 22795.4, "quote_volume": 723.721656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420680000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 18394.3, "quote_volume": 583.835082, "trades": 2, "taker_buy_volume": 12093.5, "taker_buy_quote": 383.84769}, {"ts": 1768420740000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420800000, "open": 0.03178, "high": 0.03178, "low": 0.03176, "close": 0.03176, "volume": 1650.5, "quote_volume": 52.436386, "trades": 2, "taker_buy_volume": 825.3, "taker_buy_quote": 26.228034}, {"ts": 1768420860000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420920000, "open": 0.03178, "high": 0.03188, "low": 0.03178, "close": 0.03185, "volume": 102490.9, "quote_volume": 3265.517241, "trades": 20, "taker_buy_volume": 102490.9, "taker_buy_quote": 3265.517241}, {"ts": 1768420980000, "open": 0.03185, "high": 0.03185, "low": 0.03185, "close": 0.03185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421040000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 2697.0, "quote_volume": 85.87248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421100000, "open": 0.0318, "high": 0.03188, "low": 0.0318, "close": 0.03188, "volume": 15172.4, "quote_volume": 483.60001, "trades": 4, "taker_buy_volume": 9256.0, "taker_buy_quote": 295.08128}, {"ts": 1768421160000, "open": 0.03189, "high": 0.03189, "low": 0.03189, "close": 0.03189, "volume": 250.0, "quote_volume": 7.9725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421220000, "open": 0.03191, "high": 0.03192, "low": 0.03189, "close": 0.03191, "volume": 1096.2, "quote_volume": 34.976008, "trades": 4, "taker_buy_volume": 533.8, "taker_buy_quote": 17.035448}, {"ts": 1768421280000, "open": 0.03189, "high": 0.03189, "low": 0.03188, "close": 0.03189, "volume": 13177.1, "quote_volume": 420.195053, "trades": 6, "taker_buy_volume": 1667.9, "taker_buy_quote": 53.189331}, {"ts": 1768421340000, "open": 0.03193, "high": 0.03194, "low": 0.03191, "close": 0.03194, "volume": 7102.5, "quote_volume": 226.814313, "trades": 3, "taker_buy_volume": 6758.7, "taker_buy_quote": 215.843655}, {"ts": 1768421400000, "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 3902.1, "quote_volume": 124.555032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421460000, "open": 0.03193, "high": 0.03202, "low": 0.03193, "close": 0.03202, "volume": 114198.6, "quote_volume": 3650.833496, "trades": 22, "taker_buy_volume": 109205.7, "taker_buy_quote": 3491.410199}, {"ts": 1768421520000, "open": 0.032, "high": 0.032, "low": 0.0319, "close": 0.0319, "volume": 98834.3, "quote_volume": 3156.866262, "trades": 12, "taker_buy_volume": 16177.7, "taker_buy_quote": 517.364016}, {"ts": 1768421580000, "open": 0.03192, "high": 0.03195, "low": 0.03189, "close": 0.03195, "volume": 10252.1, "quote_volume": 327.254136, "trades": 7, "taker_buy_volume": 9970.9, "taker_buy_quote": 318.286668}, {"ts": 1768421640000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421700000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421760000, "open": 0.03186, "high": 0.03186, "low": 0.03181, "close": 0.03181, "volume": 66367.5, "quote_volume": 2112.660028, "trades": 11, "taker_buy_volume": 29161.0, "taker_buy_quote": 928.19463}, {"ts": 1768421820000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 9262.9, "quote_volume": 294.745478, "trades": 6, "taker_buy_volume": 9262.9, "taker_buy_quote": 294.745478}, {"ts": 1768421880000, "open": 0.03182, "high": 0.03187, "low": 0.03182, "close": 0.03184, "volume": 42145.6, "quote_volume": 1342.389824, "trades": 19, "taker_buy_volume": 37132.2, "taker_buy_quote": 1182.778316}, {"ts": 1768421940000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 677.9, "quote_volume": 21.584336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422000000, "open": 0.0318, "high": 0.03181, "low": 0.0318, "close": 0.03181, "volume": 497.5, "quote_volume": 15.823655, "trades": 2, "taker_buy_volume": 315.5, "taker_buy_quote": 10.036055}, {"ts": 1768422060000, "open": 0.03182, "high": 0.03183, "low": 0.03182, "close": 0.03183, "volume": 1888.0, "quote_volume": 60.08386, "trades": 2, "taker_buy_volume": 1888.0, "taker_buy_quote": 60.08386}, {"ts": 1768422120000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 968.8, "quote_volume": 30.827216, "trades": 2, "taker_buy_volume": 968.8, "taker_buy_quote": 30.827216}, {"ts": 1768422180000, "open": 0.03183, "high": 0.03183, "low": 0.03183, "close": 0.03183, "volume": 4364.9, "quote_volume": 138.934767, "trades": 2, "taker_buy_volume": 333.4, "taker_buy_quote": 10.612122}, {"ts": 1768422240000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 252.4, "quote_volume": 8.028844, "trades": 1, "taker_buy_volume": 252.4, "taker_buy_quote": 8.028844}, {"ts": 1768422300000, "open": 0.03178, "high": 0.03178, "low": 0.03175, "close": 0.03175, "volume": 18127.0, "quote_volume": 575.8192, "trades": 6, "taker_buy_volume": 347.0, "taker_buy_quote": 11.02766}, {"ts": 1768422360000, "open": 0.03175, "high": 0.03176, "low": 0.03175, "close": 0.03176, "volume": 6129.0, "quote_volume": 194.614423, "trades": 3, "taker_buy_volume": 6129.0, "taker_buy_quote": 194.614423}, {"ts": 1768422420000, "open": 0.03173, "high": 0.03173, "low": 0.03172, "close": 0.03173, "volume": 3816.9, "quote_volume": 121.101339, "trades": 3, "taker_buy_volume": 197.6, "taker_buy_quote": 6.269848}, {"ts": 1768422480000, "open": 0.0317, "high": 0.0317, "low": 0.03161, "close": 0.03161, "volume": 242568.4, "quote_volume": 7679.569391, "trades": 47, "taker_buy_volume": 60537.4, "taker_buy_quote": 1916.104405}, {"ts": 1768422540000, "open": 0.03164, "high": 0.03165, "low": 0.03162, "close": 0.03162, "volume": 8445.2, "quote_volume": 267.156848, "trades": 10, "taker_buy_volume": 5414.4, "taker_buy_quote": 171.322952}, {"ts": 1768422600000, "open": 0.03165, "high": 0.03168, "low": 0.03165, "close": 0.03168, "volume": 30184.0, "quote_volume": 956.130469, "trades": 6, "taker_buy_volume": 30184.0, "taker_buy_quote": 956.130469}, {"ts": 1768422660000, "open": 0.03168, "high": 0.0317, "low": 0.03168, "close": 0.0317, "volume": 5047.5, "quote_volume": 159.940725, "trades": 3, "taker_buy_volume": 348.1, "taker_buy_quote": 11.03477}, {"ts": 1768422720000, "open": 0.03171, "high": 0.03171, "low": 0.03169, "close": 0.03169, "volume": 2951.3, "quote_volume": 93.552315, "trades": 4, "taker_buy_volume": 208.0, "taker_buy_quote": 6.59568}, {"ts": 1768422780000, "open": 0.03169, "high": 0.03173, "low": 0.03169, "close": 0.03171, "volume": 10760.7, "quote_volume": 341.403048, "trades": 6, "taker_buy_volume": 9628.6, "taker_buy_quote": 305.515478}, {"ts": 1768422840000, "open": 0.03172, "high": 0.03174, "low": 0.03172, "close": 0.03174, "volume": 5294.0, "quote_volume": 167.96354, "trades": 5, "taker_buy_volume": 5294.0, "taker_buy_quote": 167.96354}, {"ts": 1768422900000, "open": 0.03171, "high": 0.03171, "low": 0.03164, "close": 0.03167, "volume": 17623.5, "quote_volume": 558.049755, "trades": 8, "taker_buy_volume": 1389.4, "taker_buy_quote": 44.04395}, {"ts": 1768422960000, "open": 0.03167, "high": 0.03169, "low": 0.03167, "close": 0.03169, "volume": 3962.4, "quote_volume": 125.514488, "trades": 4, "taker_buy_volume": 3962.4, "taker_buy_quote": 125.514488}, {"ts": 1768423020000, "open": 0.03166, "high": 0.03166, "low": 0.03163, "close": 0.03164, "volume": 212235.1, "quote_volume": 6715.790856, "trades": 88, "taker_buy_volume": 54681.1, "taker_buy_quote": 1730.460829}, {"ts": 1768423080000, "open": 0.03164, "high": 0.03168, "low": 0.03164, "close": 0.03168, "volume": 10545.3, "quote_volume": 334.037152, "trades": 2, "taker_buy_volume": 9596.5, "taker_buy_quote": 304.01712}, {"ts": 1768423140000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423200000, "open": 0.03169, "high": 0.03169, "low": 0.03166, "close": 0.03166, "volume": 16560.7, "quote_volume": 524.479501, "trades": 5, "taker_buy_volume": 253.2, "taker_buy_quote": 8.023908}, {"ts": 1768423260000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 2948.2, "quote_volume": 93.31053, "trades": 1, "taker_buy_volume": 2948.2, "taker_buy_quote": 93.31053}, {"ts": 1768423320000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423380000, "open": 0.03162, "high": 0.03162, "low": 0.0316, "close": 0.0316, "volume": 19984.9, "quote_volume": 631.777291, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423440000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423500000, "open": 0.03161, "high": 0.03163, "low": 0.03159, "close": 0.0316, "volume": 7973.6, "quote_volume": 251.997327, "trades": 9, "taker_buy_volume": 7973.6, "taker_buy_quote": 251.997327}, {"ts": 1768423560000, "open": 0.0316, "high": 0.03161, "low": 0.0316, "close": 0.03161, "volume": 3976.5, "quote_volume": 125.6723, "trades": 5, "taker_buy_volume": 3471.7, "taker_buy_quote": 109.715572}, {"ts": 1768423620000, "open": 0.03162, "high": 0.03164, "low": 0.03159, "close": 0.03159, "volume": 1580.4, "quote_volume": 49.971972, "trades": 5, "taker_buy_volume": 981.0, "taker_buy_quote": 31.031878}, {"ts": 1768423680000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 12898.0, "quote_volume": 407.18986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423740000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423800000, "open": 0.03155, "high": 0.03156, "low": 0.03152, "close": 0.03152, "volume": 14029.0, "quote_volume": 442.577779, "trades": 13, "taker_buy_volume": 2785.5, "taker_buy_quote": 87.882525}, {"ts": 1768423860000, "open": 0.03153, "high": 0.03155, "low": 0.03152, "close": 0.03152, "volume": 1268.0, "quote_volume": 39.981011, "trades": 4, "taker_buy_volume": 666.7, "taker_buy_quote": 21.028035}, {"ts": 1768423920000, "open": 0.03151, "high": 0.03155, "low": 0.03151, "close": 0.03155, "volume": 2285.5, "quote_volume": 72.083185, "trades": 5, "taker_buy_volume": 1677.0, "taker_buy_quote": 52.90935}, {"ts": 1768423980000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 2687.4, "quote_volume": 84.78747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424040000, "open": 0.03157, "high": 0.03158, "low": 0.03157, "close": 0.03158, "volume": 10862.2, "quote_volume": 342.931974, "trades": 5, "taker_buy_volume": 10862.2, "taker_buy_quote": 342.931974}, {"ts": 1768424100000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 1762.5, "quote_volume": 55.65975, "trades": 1, "taker_buy_volume": 1762.5, "taker_buy_quote": 55.65975}, {"ts": 1768424160000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 6345.8, "quote_volume": 200.463822, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424220000, "open": 0.03161, "high": 0.03163, "low": 0.03159, "close": 0.0316, "volume": 10796.6, "quote_volume": 341.279998, "trades": 12, "taker_buy_volume": 10134.1, "taker_buy_quote": 320.348153}, {"ts": 1768424280000, "open": 0.03158, "high": 0.03162, "low": 0.03158, "close": 0.03162, "volume": 1974.9, "quote_volume": 62.405218, "trades": 6, "taker_buy_volume": 1089.4, "taker_buy_quote": 34.441128}, {"ts": 1768424340000, "open": 0.03162, "high": 0.03162, "low": 0.03161, "close": 0.03161, "volume": 6329.6, "quote_volume": 200.08343, "trades": 5, "taker_buy_volume": 477.4, "taker_buy_quote": 15.095388}, {"ts": 1768424400000, "open": 0.03161, "high": 0.03162, "low": 0.03159, "close": 0.03162, "volume": 2431.5, "quote_volume": 76.842472, "trades": 5, "taker_buy_volume": 705.2, "taker_buy_quote": 22.294547}, {"ts": 1768424460000, "open": 0.03162, "high": 0.03162, "low": 0.0316, "close": 0.0316, "volume": 44559.4, "quote_volume": 1408.679736, "trades": 26, "taker_buy_volume": 713.0, "taker_buy_quote": 22.539346}, {"ts": 1768424520000, "open": 0.03159, "high": 0.03161, "low": 0.03159, "close": 0.03159, "volume": 1019.7, "quote_volume": 32.221975, "trades": 3, "taker_buy_volume": 482.6, "taker_buy_quote": 15.254986}, {"ts": 1768424580000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 3125.5, "quote_volume": 98.82831, "trades": 1, "taker_buy_volume": 3125.5, "taker_buy_quote": 98.82831}, {"ts": 1768424640000, "open": 0.03164, "high": 0.03168, "low": 0.03164, "close": 0.03168, "volume": 83537.9, "quote_volume": 2643.372785, "trades": 13, "taker_buy_volume": 78220.2, "taker_buy_quote": 2475.06758}, {"ts": 1768424700000, "open": 0.03166, "high": 0.03171, "low": 0.03166, "close": 0.03171, "volume": 12054.7, "quote_volume": 382.111821, "trades": 15, "taker_buy_volume": 9894.9, "taker_buy_quote": 313.717883}, {"ts": 1768424760000, "open": 0.03171, "high": 0.03173, "low": 0.0317, "close": 0.0317, "volume": 17093.8, "quote_volume": 542.289938, "trades": 11, "taker_buy_volume": 16242.8, "taker_buy_quote": 515.313238}, {"ts": 1768424820000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 252.4, "quote_volume": 8.011176, "trades": 1, "taker_buy_volume": 252.4, "taker_buy_quote": 8.011176}, {"ts": 1768424880000, "open": 0.03174, "high": 0.03174, "low": 0.03171, "close": 0.03171, "volume": 5494.9, "quote_volume": 174.338817, "trades": 12, "taker_buy_volume": 3850.6, "taker_buy_quote": 122.187559}, {"ts": 1768424940000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 2019.2, "quote_volume": 64.049024, "trades": 1, "taker_buy_volume": 2019.2, "taker_buy_quote": 64.049024}, {"ts": 1768425000000, "open": 0.03172, "high": 0.03172, "low": 0.0317, "close": 0.03171, "volume": 2505.8, "quote_volume": 79.467379, "trades": 4, "taker_buy_volume": 1849.3, "taker_buy_quote": 58.656329}, {"ts": 1768425060000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425120000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 2782.9, "quote_volume": 88.301417, "trades": 4, "taker_buy_volume": 2782.9, "taker_buy_quote": 88.301417}, {"ts": 1768425180000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 6167.4, "quote_volume": 195.568254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425240000, "open": 0.03168, "high": 0.0317, "low": 0.03168, "close": 0.0317, "volume": 9678.8, "quote_volume": 306.628798, "trades": 3, "taker_buy_volume": 220.7, "taker_buy_quote": 6.99619}, {"ts": 1768425300000, "open": 0.03168, "high": 0.03168, "low": 0.03163, "close": 0.03163, "volume": 853.4, "quote_volume": 27.01583, "trades": 3, "taker_buy_volume": 506.4, "taker_buy_quote": 16.04022}, {"ts": 1768425360000, "open": 0.03163, "high": 0.03163, "low": 0.03162, "close": 0.03162, "volume": 5785.3, "quote_volume": 182.933086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425420000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425480000, "open": 0.03169, "high": 0.03171, "low": 0.03169, "close": 0.03171, "volume": 10727.8, "quote_volume": 339.986668, "trades": 5, "taker_buy_volume": 10727.8, "taker_buy_quote": 339.986668}, {"ts": 1768425540000, "open": 0.03169, "high": 0.03172, "low": 0.03169, "close": 0.03169, "volume": 4130.7, "quote_volume": 130.945108, "trades": 6, "taker_buy_volume": 662.5, "taker_buy_quote": 21.01103}, {"ts": 1768425600000, "open": 0.03172, "high": 0.03174, "low": 0.03171, "close": 0.03171, "volume": 4715.1, "quote_volume": 149.520948, "trades": 6, "taker_buy_volume": 191.9, "taker_buy_quote": 6.090276}, {"ts": 1768425660000, "open": 0.03175, "high": 0.03181, "low": 0.03175, "close": 0.03181, "volume": 16469.8, "quote_volume": 523.221565, "trades": 7, "taker_buy_volume": 16123.9, "taker_buy_quote": 512.235781}, {"ts": 1768425720000, "open": 0.03177, "high": 0.03178, "low": 0.03177, "close": 0.03178, "volume": 706.3, "quote_volume": 22.44292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425780000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 2468.5, "quote_volume": 78.473615, "trades": 2, "taker_buy_volume": 2056.0, "taker_buy_quote": 65.36024}, {"ts": 1768425840000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425900000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 9544.3, "quote_volume": 302.936082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425960000, "open": 0.03172, "high": 0.03175, "low": 0.03172, "close": 0.03175, "volume": 3503.0, "quote_volume": 111.19272, "trades": 6, "taker_buy_volume": 3503.0, "taker_buy_quote": 111.19272}, {"ts": 1768426020000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426080000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 12353.9, "quote_volume": 392.112786, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426140000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 541.0, "quote_volume": 17.17675, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 17.17675}, {"ts": 1768426200000, "open": 0.03172, "high": 0.03174, "low": 0.03172, "close": 0.03174, "volume": 4547.8, "quote_volume": 144.275436, "trades": 2, "taker_buy_volume": 4547.8, "taker_buy_quote": 144.275436}, {"ts": 1768426260000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 630.0, "quote_volume": 20.0088, "trades": 1, "taker_buy_volume": 630.0, "taker_buy_quote": 20.0088}, {"ts": 1768426320000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426380000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426440000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426500000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426560000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426620000, "open": 0.03173, "high": 0.03174, "low": 0.03173, "close": 0.03174, "volume": 1146.0, "quote_volume": 36.37204, "trades": 3, "taker_buy_volume": 946.0, "taker_buy_quote": 30.02604}, {"ts": 1768426680000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426740000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426800000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426860000, "open": 0.03169, "high": 0.03169, "low": 0.03166, "close": 0.03166, "volume": 10232.8, "quote_volume": 324.267937, "trades": 5, "taker_buy_volume": 316.5, "taker_buy_quote": 10.029885}, {"ts": 1768426920000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 9678.8, "quote_volume": 306.527596, "trades": 1, "taker_buy_volume": 9678.8, "taker_buy_quote": 306.527596}, {"ts": 1768426980000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427040000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427100000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427160000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427220000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427280000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427340000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427400000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427460000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 981.0, "quote_volume": 31.08789, "trades": 3, "taker_buy_volume": 981.0, "taker_buy_quote": 31.08789}, {"ts": 1768427520000, "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 162.0, "quote_volume": 5.1354, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 5.1354}, {"ts": 1768427580000, "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 1610.5, "quote_volume": 51.05285, "trades": 6, "taker_buy_volume": 1610.5, "taker_buy_quote": 51.05285}, {"ts": 1768427640000, "open": 0.0317, "high": 0.0317, "low": 0.03154, "close": 0.03154, "volume": 240242.0, "quote_volume": 7598.619525, "trades": 118, "taker_buy_volume": 10765.1, "taker_buy_quote": 340.94903}, {"ts": 1768427700000, "open": 0.03157, "high": 0.03158, "low": 0.03151, "close": 0.03154, "volume": 26355.9, "quote_volume": 831.481343, "trades": 17, "taker_buy_volume": 3771.7, "taker_buy_quote": 119.097279}, {"ts": 1768427760000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427820000, "open": 0.0316, "high": 0.03163, "low": 0.03159, "close": 0.0316, "volume": 29020.5, "quote_volume": 917.460181, "trades": 16, "taker_buy_volume": 24824.3, "taker_buy_quote": 784.827763}, {"ts": 1768427880000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 249.7, "quote_volume": 7.900508, "trades": 1, "taker_buy_volume": 249.7, "taker_buy_quote": 7.900508}, {"ts": 1768427940000, "open": 0.03164, "high": 0.03164, "low": 0.03163, "close": 0.03163, "volume": 14600.4, "quote_volume": 461.940846, "trades": 4, "taker_buy_volume": 13019.4, "taker_buy_quote": 411.933816}, {"ts": 1768428000000, "open": 0.03166, "high": 0.03166, "low": 0.03163, "close": 0.03163, "volume": 707.0, "quote_volume": 22.373177, "trades": 2, "taker_buy_volume": 707.0, "taker_buy_quote": 22.373177}, {"ts": 1768428060000, "open": 0.03164, "high": 0.03168, "low": 0.03164, "close": 0.03165, "volume": 23847.4, "quote_volume": 755.150246, "trades": 10, "taker_buy_volume": 23214.5, "taker_buy_quote": 735.118961}, {"ts": 1768428120000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 24620.2, "quote_volume": 778.490724, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428180000, "open": 0.03162, "high": 0.03165, "low": 0.03162, "close": 0.03163, "volume": 2593.1, "quote_volume": 82.01723, "trades": 4, "taker_buy_volume": 664.6, "taker_buy_quote": 21.03459}, {"ts": 1768428240000, "open": 0.03163, "high": 0.03163, "low": 0.0316, "close": 0.0316, "volume": 10576.9, "quote_volume": 334.404814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428300000, "open": 0.0316, "high": 0.0316, "low": 0.03154, "close": 0.03154, "volume": 189078.6, "quote_volume": 5973.123481, "trades": 24, "taker_buy_volume": 79872.7, "taker_buy_quote": 2523.607392}, {"ts": 1768428360000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428420000, "open": 0.03156, "high": 0.03158, "low": 0.03156, "close": 0.03158, "volume": 10078.1, "quote_volume": 318.069456, "trades": 5, "taker_buy_volume": 10078.1, "taker_buy_quote": 318.069456}, {"ts": 1768428480000, "open": 0.03159, "high": 0.0316, "low": 0.03159, "close": 0.0316, "volume": 12396.1, "quote_volume": 391.620729, "trades": 3, "taker_buy_volume": 12396.1, "taker_buy_quote": 391.620729}, {"ts": 1768428540000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428600000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428660000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428720000, "open": 0.03159, "high": 0.03159, "low": 0.03158, "close": 0.03158, "volume": 7333.9, "quote_volume": 231.675517, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428780000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428840000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428900000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 2000.0, "quote_volume": 63.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428960000, "open": 0.03161, "high": 0.03161, "low": 0.03159, "close": 0.03161, "volume": 7905.7, "quote_volume": 249.761337, "trades": 6, "taker_buy_volume": 1013.7, "taker_buy_quote": 32.043057}, {"ts": 1768429020000, "open": 0.03161, "high": 0.03162, "low": 0.0316, "close": 0.03162, "volume": 13427.7, "quote_volume": 424.458857, "trades": 6, "taker_buy_volume": 9524.8, "taker_buy_quote": 301.091343}, {"ts": 1768429080000, "open": 0.03161, "high": 0.03161, "low": 0.03157, "close": 0.03157, "volume": 1265.9, "quote_volume": 39.981868, "trades": 4, "taker_buy_volume": 348.1, "taker_buy_quote": 11.003441}, {"ts": 1768429140000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 348.1, "quote_volume": 10.989517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429200000, "open": 0.03163, "high": 0.03164, "low": 0.03161, "close": 0.03161, "volume": 948.5, "quote_volume": 29.998858, "trades": 3, "taker_buy_volume": 664.6, "taker_buy_quote": 21.024779}, {"ts": 1768429260000, "open": 0.0316, "high": 0.03161, "low": 0.03157, "close": 0.03157, "volume": 4875.9, "quote_volume": 154.074019, "trades": 3, "taker_buy_volume": 317.5, "taker_buy_quote": 10.036175}, {"ts": 1768429320000, "open": 0.03157, "high": 0.0316, "low": 0.03157, "close": 0.0316, "volume": 1237.1, "quote_volume": 39.082865, "trades": 4, "taker_buy_volume": 920.6, "taker_buy_quote": 29.09096}, {"ts": 1768429380000, "open": 0.03159, "high": 0.0316, "low": 0.03159, "close": 0.0316, "volume": 1146.9, "quote_volume": 36.236046, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429440000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429500000, "open": 0.03159, "high": 0.03159, "low": 0.03157, "close": 0.03159, "volume": 1586.5, "quote_volume": 50.112471, "trades": 5, "taker_buy_volume": 1333.3, "taker_buy_quote": 42.118947}, {"ts": 1768429560000, "open": 0.03159, "high": 0.03159, "low": 0.03151, "close": 0.03153, "volume": 9645.0, "quote_volume": 304.455241, "trades": 6, "taker_buy_volume": 824.7, "taker_buy_quote": 26.019256}, {"ts": 1768429620000, "open": 0.03151, "high": 0.03153, "low": 0.03151, "close": 0.03153, "volume": 3534.8, "quote_volume": 111.392342, "trades": 6, "taker_buy_volume": 539.7, "taker_buy_quote": 17.016741}, {"ts": 1768429680000, "open": 0.03153, "high": 0.03154, "low": 0.03151, "close": 0.03151, "volume": 4094.1, "quote_volume": 129.080662, "trades": 5, "taker_buy_volume": 3492.8, "taker_buy_quote": 110.133699}, {"ts": 1768429740000, "open": 0.03154, "high": 0.03154, "low": 0.03151, "close": 0.03151, "volume": 1775.0, "quote_volume": 55.951203, "trades": 6, "taker_buy_volume": 888.9, "taker_buy_quote": 28.030192}, {"ts": 1768429800000, "open": 0.03151, "high": 0.03152, "low": 0.03149, "close": 0.0315, "volume": 42064.2, "quote_volume": 1325.427189, "trades": 7, "taker_buy_volume": 349.2, "taker_buy_quote": 11.006784}, {"ts": 1768429860000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429920000, "open": 0.0315, "high": 0.0315, "low": 0.03146, "close": 0.03146, "volume": 20808.1, "quote_volume": 655.269881, "trades": 5, "taker_buy_volume": 8010.2, "taker_buy_quote": 252.23603}, {"ts": 1768429980000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 3180.1, "quote_volume": 100.014145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430040000, "open": 0.03141, "high": 0.03142, "low": 0.03136, "close": 0.0314, "volume": 52461.7, "quote_volume": 1647.152638, "trades": 15, "taker_buy_volume": 20714.8, "taker_buy_quote": 650.666533}, {"ts": 1768430100000, "open": 0.0314, "high": 0.03143, "low": 0.0314, "close": 0.0314, "volume": 5375.8, "quote_volume": 168.809672, "trades": 3, "taker_buy_volume": 318.4, "taker_buy_quote": 10.007312}, {"ts": 1768430160000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 219.8, "quote_volume": 6.903918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430220000, "open": 0.03142, "high": 0.03142, "low": 0.03141, "close": 0.03141, "volume": 15463.6, "quote_volume": 485.802639, "trades": 2, "taker_buy_volume": 9096.3, "taker_buy_quote": 285.805746}, {"ts": 1768430280000, "open": 0.03143, "high": 0.03143, "low": 0.03136, "close": 0.03136, "volume": 1335.7, "quote_volume": 41.948568, "trades": 4, "taker_buy_volume": 985.4, "taker_buy_quote": 30.96316}, {"ts": 1768430340000, "open": 0.03136, "high": 0.03136, "low": 0.03128, "close": 0.03128, "volume": 109255.0, "quote_volume": 3423.846719, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430400000, "open": 0.03129, "high": 0.03129, "low": 0.03127, "close": 0.03127, "volume": 6377.8, "quote_volume": 199.492204, "trades": 2, "taker_buy_volume": 2919.9, "taker_buy_quote": 91.363671}, {"ts": 1768430460000, "open": 0.03124, "high": 0.03124, "low": 0.03121, "close": 0.03124, "volume": 52921.5, "quote_volume": 1652.740515, "trades": 9, "taker_buy_volume": 11518.6, "taker_buy_quote": 359.794585}, {"ts": 1768430520000, "open": 0.03124, "high": 0.03125, "low": 0.03124, "close": 0.03125, "volume": 55126.0, "quote_volume": 1722.391819, "trades": 8, "taker_buy_volume": 55126.0, "taker_buy_quote": 1722.391819}, {"ts": 1768430580000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430640000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430700000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 9400.3, "quote_volume": 293.853378, "trades": 4, "taker_buy_volume": 9400.3, "taker_buy_quote": 293.853378}, {"ts": 1768430760000, "open": 0.03129, "high": 0.03134, "low": 0.03129, "close": 0.03134, "volume": 93460.3, "quote_volume": 2926.457769, "trades": 23, "taker_buy_volume": 93110.0, "taker_buy_quote": 2915.496882}, {"ts": 1768430820000, "open": 0.03132, "high": 0.03132, "low": 0.03131, "close": 0.03132, "volume": 2155.8, "quote_volume": 67.51031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430880000, "open": 0.03134, "high": 0.03137, "low": 0.03134, "close": 0.03137, "volume": 7313.1, "quote_volume": 229.218504, "trades": 4, "taker_buy_volume": 7313.1, "taker_buy_quote": 229.218504}, {"ts": 1768430940000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 254.0, "quote_volume": 7.96544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431000000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431060000, "open": 0.0314, "high": 0.03143, "low": 0.0314, "close": 0.03143, "volume": 12273.3, "quote_volume": 385.414922, "trades": 8, "taker_buy_volume": 11827.5, "taker_buy_quote": 371.416802}, {"ts": 1768431120000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 317.5, "quote_volume": 9.972675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431180000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 319.4, "quote_volume": 10.02916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431240000, "open": 0.03138, "high": 0.0314, "low": 0.03135, "close": 0.03135, "volume": 10361.3, "quote_volume": 325.134113, "trades": 3, "taker_buy_volume": 351.4, "taker_buy_quote": 11.03396}, {"ts": 1768431300000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431360000, "open": 0.03134, "high": 0.03134, "low": 0.03133, "close": 0.03133, "volume": 15875.5, "quote_volume": 497.474344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431420000, "open": 0.0313, "high": 0.03131, "low": 0.0313, "close": 0.03131, "volume": 2700.5, "quote_volume": 84.54365, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.358}, {"ts": 1768431480000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 11024.4, "quote_volume": 345.173964, "trades": 2, "taker_buy_volume": 11024.4, "taker_buy_quote": 345.173964}, {"ts": 1768431540000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431600000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 371.9, "quote_volume": 11.659065, "trades": 1, "taker_buy_volume": 371.9, "taker_buy_quote": 11.659065}, {"ts": 1768431660000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 9448.8, "quote_volume": 296.21988, "trades": 2, "taker_buy_volume": 9448.8, "taker_buy_quote": 296.21988}, {"ts": 1768431720000, "open": 0.03137, "high": 0.03142, "low": 0.03137, "close": 0.03139, "volume": 16491.3, "quote_volume": 517.575971, "trades": 7, "taker_buy_volume": 10982.0, "taker_buy_quote": 344.74415}, {"ts": 1768431780000, "open": 0.0314, "high": 0.03142, "low": 0.0314, "close": 0.03141, "volume": 1618.2, "quote_volume": 50.834955, "trades": 4, "taker_buy_volume": 1015.0, "taker_buy_quote": 31.8913}, {"ts": 1768431840000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 288.8, "quote_volume": 9.071208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431900000, "open": 0.03144, "high": 0.03145, "low": 0.03144, "close": 0.03145, "volume": 1692.0, "quote_volume": 53.201528, "trades": 3, "taker_buy_volume": 1692.0, "taker_buy_quote": 53.201528}, {"ts": 1768431960000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 18969.4, "quote_volume": 596.208242, "trades": 12, "taker_buy_volume": 2195.3, "taker_buy_quote": 68.998279}, {"ts": 1768432020000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432080000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432140000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432200000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432260000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432320000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432380000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432440000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432500000, "open": 0.03145, "high": 0.03157, "low": 0.03145, "close": 0.03157, "volume": 143069.6, "quote_volume": 4503.782545, "trades": 22, "taker_buy_volume": 143069.6, "taker_buy_quote": 4503.782545}, {"ts": 1768432560000, "open": 0.03159, "high": 0.03159, "low": 0.03156, "close": 0.03156, "volume": 3812.0, "quote_volume": 120.349545, "trades": 4, "taker_buy_volume": 950.6, "taker_buy_quote": 30.029454}, {"ts": 1768432620000, "open": 0.03153, "high": 0.03153, "low": 0.03152, "close": 0.03152, "volume": 10782.9, "quote_volume": 339.891165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432680000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432740000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432800000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432860000, "open": 0.0315, "high": 0.0315, "low": 0.03149, "close": 0.03149, "volume": 9795.8, "quote_volume": 308.47229, "trades": 2, "taker_buy_volume": 254.8, "taker_buy_quote": 8.0262}, {"ts": 1768432920000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432980000, "open": 0.03145, "high": 0.03146, "low": 0.03144, "close": 0.03146, "volume": 4680.1, "quote_volume": 147.194145, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 47.18}, {"ts": 1768433040000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 10440.3, "quote_volume": 328.138629, "trades": 4, "taker_buy_volume": 841.0, "taker_buy_quote": 26.43263}, {"ts": 1768433100000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 497.3, "quote_volume": 15.620193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433160000, "open": 0.03141, "high": 0.03141, "low": 0.03137, "close": 0.03138, "volume": 68083.5, "quote_volume": 2138.40073, "trades": 9, "taker_buy_volume": 4549.3, "taker_buy_quote": 142.827456}, {"ts": 1768433220000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 319.5, "quote_volume": 10.02591, "trades": 1, "taker_buy_volume": 319.5, "taker_buy_quote": 10.02591}, {"ts": 1768433280000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 3820.5, "quote_volume": 119.696265, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433340000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433400000, "open": 0.03134, "high": 0.03134, "low": 0.03132, "close": 0.03132, "volume": 886.0, "quote_volume": 27.757252, "trades": 2, "taker_buy_volume": 386.6, "taker_buy_quote": 12.116044}, {"ts": 1768433460000, "open": 0.03133, "high": 0.03133, "low": 0.03132, "close": 0.03132, "volume": 588.2, "quote_volume": 18.425609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433520000, "open": 0.03132, "high": 0.03133, "low": 0.03132, "close": 0.03133, "volume": 2631.2, "quote_volume": 82.411259, "trades": 2, "taker_buy_volume": 207.5, "taker_buy_quote": 6.500975}, {"ts": 1768433580000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 9572.4, "quote_volume": 299.999016, "trades": 1, "taker_buy_volume": 9572.4, "taker_buy_quote": 299.999016}, {"ts": 1768433640000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 351.4, "quote_volume": 11.023418, "trades": 1, "taker_buy_volume": 351.4, "taker_buy_quote": 11.023418}, {"ts": 1768433700000, "open": 0.03134, "high": 0.03137, "low": 0.03134, "close": 0.03136, "volume": 33663.7, "quote_volume": 1055.839048, "trades": 8, "taker_buy_volume": 17376.2, "taker_buy_quote": 545.049435}, {"ts": 1768433760000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 1027.7, "quote_volume": 32.249226, "trades": 2, "taker_buy_volume": 1027.7, "taker_buy_quote": 32.249226}, {"ts": 1768433820000, "open": 0.03141, "high": 0.03144, "low": 0.0314, "close": 0.03144, "volume": 11621.6, "quote_volume": 365.040209, "trades": 7, "taker_buy_volume": 10318.7, "taker_buy_quote": 324.126609}, {"ts": 1768433880000, "open": 0.0314, "high": 0.0314, "low": 0.03139, "close": 0.03139, "volume": 984.1, "quote_volume": 30.894391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433940000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 196.3, "quote_volume": 6.165783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434000000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434060000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 340.6, "quote_volume": 10.69484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434120000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434180000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434240000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434300000, "open": 0.03145, "high": 0.03145, "low": 0.03144, "close": 0.03144, "volume": 12833.3, "quote_volume": 403.603787, "trades": 4, "taker_buy_volume": 12483.5, "taker_buy_quote": 392.606075}, {"ts": 1768434360000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 2798.1, "quote_volume": 87.972264, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434420000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434480000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434540000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 254.8, "quote_volume": 8.016008, "trades": 1, "taker_buy_volume": 254.8, "taker_buy_quote": 8.016008}, {"ts": 1768434600000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 349.6, "quote_volume": 10.998416, "trades": 1, "taker_buy_volume": 349.6, "taker_buy_quote": 10.998416}, {"ts": 1768434660000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434720000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434780000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434840000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 2000.0, "quote_volume": 62.9, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 62.9}, {"ts": 1768434900000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434960000, "open": 0.03145, "high": 0.03147, "low": 0.03145, "close": 0.03147, "volume": 1885.0, "quote_volume": 59.298007, "trades": 6, "taker_buy_volume": 1885.0, "taker_buy_quote": 59.298007}, {"ts": 1768435020000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 4000.0, "quote_volume": 125.8, "trades": 1, "taker_buy_volume": 4000.0, "taker_buy_quote": 125.8}, {"ts": 1768435080000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 274.5, "quote_volume": 8.62479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435140000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 535.1, "quote_volume": 16.834246, "trades": 1, "taker_buy_volume": 535.1, "taker_buy_quote": 16.834246}, {"ts": 1768435200000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 386.3, "quote_volume": 12.156861, "trades": 1, "taker_buy_volume": 386.3, "taker_buy_quote": 12.156861}, {"ts": 1768435260000, "open": 0.03147, "high": 0.03147, "low": 0.03142, "close": 0.03142, "volume": 954.5, "quote_volume": 30.01587, "trades": 3, "taker_buy_volume": 637.0, "taker_buy_quote": 20.04002}, {"ts": 1768435320000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 541.5, "quote_volume": 17.01393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435380000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 8205.4, "quote_volume": 257.813668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435440000, "open": 0.03136, "high": 0.03136, "low": 0.03135, "close": 0.03136, "volume": 11603.8, "quote_volume": 363.883824, "trades": 9, "taker_buy_volume": 885.0, "taker_buy_quote": 27.7536}, {"ts": 1768435500000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435560000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 9584.4, "quote_volume": 301.046004, "trades": 1, "taker_buy_volume": 9584.4, "taker_buy_quote": 301.046004}, {"ts": 1768435620000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 162.6, "quote_volume": 5.107266, "trades": 1, "taker_buy_volume": 162.6, "taker_buy_quote": 5.107266}, {"ts": 1768435680000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435740000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435800000, "open": 0.03142, "high": 0.03147, "low": 0.03142, "close": 0.03146, "volume": 12353.3, "quote_volume": 388.257406, "trades": 3, "taker_buy_volume": 10853.3, "taker_buy_quote": 341.067406}, {"ts": 1768435860000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 6357.8, "quote_volume": 200.016388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435920000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435980000, "open": 0.03148, "high": 0.03149, "low": 0.03148, "close": 0.03149, "volume": 78929.5, "quote_volume": 2484.74757, "trades": 7, "taker_buy_volume": 78929.5, "taker_buy_quote": 2484.74757}, {"ts": 1768436040000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 551.3, "quote_volume": 17.349411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436100000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 498.9, "quote_volume": 15.695394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436160000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 451.5, "quote_volume": 14.19516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436220000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436280000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436340000, "open": 0.03143, "high": 0.03143, "low": 0.0314, "close": 0.03141, "volume": 11340.6, "quote_volume": 356.386408, "trades": 4, "taker_buy_volume": 1845.3, "taker_buy_quote": 57.949129}, {"ts": 1768436400000, "open": 0.03141, "high": 0.03141, "low": 0.03138, "close": 0.03138, "volume": 4088.6, "quote_volume": 128.368926, "trades": 2, "taker_buy_volume": 2288.6, "taker_buy_quote": 71.884926}, {"ts": 1768436460000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436520000, "open": 0.0314, "high": 0.03143, "low": 0.03139, "close": 0.03143, "volume": 42352.7, "quote_volume": 1330.133135, "trades": 10, "taker_buy_volume": 42067.0, "taker_buy_quote": 1321.165012}, {"ts": 1768436580000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 317.5, "quote_volume": 9.972675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436640000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436700000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436760000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436820000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436880000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 778.2, "quote_volume": 24.458826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436940000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437000000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 390.9, "quote_volume": 12.285987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437060000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437120000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 9406.8, "quote_volume": 295.467588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437180000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437240000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 1323.9, "quote_volume": 41.583699, "trades": 1, "taker_buy_volume": 1323.9, "taker_buy_quote": 41.583699}, {"ts": 1768437300000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437360000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437420000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 2917.8, "quote_volume": 91.706454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437480000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437540000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 6183.6, "quote_volume": 194.536056, "trades": 2, "taker_buy_volume": 6183.6, "taker_buy_quote": 194.536056}, {"ts": 1768437600000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 250.2, "quote_volume": 7.886304, "trades": 1, "taker_buy_volume": 250.2, "taker_buy_quote": 7.886304}, {"ts": 1768437660000, "open": 0.03151, "high": 0.03152, "low": 0.0315, "close": 0.03152, "volume": 11765.6, "quote_volume": 370.798668, "trades": 3, "taker_buy_volume": 11417.5, "taker_buy_quote": 359.833518}, {"ts": 1768437720000, "open": 0.03151, "high": 0.03153, "low": 0.03151, "close": 0.03153, "volume": 10965.1, "quote_volume": 345.527128, "trades": 7, "taker_buy_volume": 1111.2, "taker_buy_quote": 35.030739}, {"ts": 1768437780000, "open": 0.03151, "high": 0.03164, "low": 0.03151, "close": 0.03164, "volume": 171479.1, "quote_volume": 5412.774867, "trades": 22, "taker_buy_volume": 169362.6, "taker_buy_quote": 5345.939952}, {"ts": 1768437840000, "open": 0.03161, "high": 0.03164, "low": 0.03161, "close": 0.03164, "volume": 33063.1, "quote_volume": 1046.029626, "trades": 14, "taker_buy_volume": 31429.1, "taker_buy_quote": 994.378886}, {"ts": 1768437900000, "open": 0.03161, "high": 0.03166, "low": 0.03161, "close": 0.03162, "volume": 171527.4, "quote_volume": 5426.762675, "trades": 39, "taker_buy_volume": 112226.3, "taker_buy_quote": 3551.351535}, {"ts": 1768437960000, "open": 0.03162, "high": 0.03164, "low": 0.03155, "close": 0.03157, "volume": 166018.6, "quote_volume": 5246.267508, "trades": 54, "taker_buy_volume": 6984.4, "taker_buy_quote": 220.511542}, {"ts": 1768438020000, "open": 0.03155, "high": 0.03158, "low": 0.03155, "close": 0.03155, "volume": 13569.4, "quote_volume": 428.158637, "trades": 11, "taker_buy_volume": 3801.2, "taker_buy_quote": 119.943735}, {"ts": 1768438080000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438140000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438200000, "open": 0.03152, "high": 0.03155, "low": 0.03152, "close": 0.03154, "volume": 66205.9, "quote_volume": 2088.119187, "trades": 14, "taker_buy_volume": 65699.0, "taker_buy_quote": 2072.131561}, {"ts": 1768438260000, "open": 0.03154, "high": 0.03154, "low": 0.0315, "close": 0.0315, "volume": 3740.8, "quote_volume": 117.972092, "trades": 2, "taker_buy_volume": 318.5, "taker_buy_quote": 10.03275}, {"ts": 1768438320000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438380000, "open": 0.0315, "high": 0.0315, "low": 0.03149, "close": 0.03149, "volume": 571.4, "quote_volume": 17.996252, "trades": 2, "taker_buy_volume": 286.6, "taker_buy_quote": 9.0279}, {"ts": 1768438440000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 254.8, "quote_volume": 8.028748, "trades": 1, "taker_buy_volume": 254.8, "taker_buy_quote": 8.028748}, {"ts": 1768438500000, "open": 0.03149, "high": 0.03152, "low": 0.03149, "close": 0.03152, "volume": 2217.8, "quote_volume": 69.893592, "trades": 3, "taker_buy_volume": 2217.8, "taker_buy_quote": 69.893592}, {"ts": 1768438560000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438620000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438680000, "open": 0.03157, "high": 0.03158, "low": 0.03157, "close": 0.03158, "volume": 5693.5, "quote_volume": 179.751967, "trades": 18, "taker_buy_volume": 4876.3, "taker_buy_quote": 153.944791}, {"ts": 1768438740000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 317.5, "quote_volume": 10.036175, "trades": 1, "taker_buy_volume": 317.5, "taker_buy_quote": 10.036175}, {"ts": 1768438800000, "open": 0.0316, "high": 0.0317, "low": 0.0316, "close": 0.0317, "volume": 9630.0, "quote_volume": 304.982478, "trades": 11, "taker_buy_volume": 3758.0, "taker_buy_quote": 119.092408}, {"ts": 1768438860000, "open": 0.03168, "high": 0.03168, "low": 0.03166, "close": 0.03166, "volume": 662.4, "quote_volume": 20.977892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438920000, "open": 0.03172, "high": 0.03176, "low": 0.0317, "close": 0.03173, "volume": 12232.7, "quote_volume": 388.300946, "trades": 7, "taker_buy_volume": 9736.7, "taker_buy_quote": 309.117332}, {"ts": 1768438980000, "open": 0.03178, "high": 0.03178, "low": 0.03172, "close": 0.03172, "volume": 1166.3, "quote_volume": 37.04551, "trades": 4, "taker_buy_volume": 883.3, "taker_buy_quote": 28.06875}, {"ts": 1768439040000, "open": 0.03176, "high": 0.03176, "low": 0.03172, "close": 0.03172, "volume": 3215.9, "quote_volume": 102.053425, "trades": 6, "taker_buy_volume": 252.4, "taker_buy_quote": 8.016224}, {"ts": 1768439100000, "open": 0.03172, "high": 0.03174, "low": 0.03172, "close": 0.03173, "volume": 820.8, "quote_volume": 26.044613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439160000, "open": 0.03179, "high": 0.03184, "low": 0.03179, "close": 0.0318, "volume": 46570.9, "quote_volume": 1481.764141, "trades": 30, "taker_buy_volume": 35321.4, "taker_buy_quote": 1123.98782}, {"ts": 1768439220000, "open": 0.03179, "high": 0.03182, "low": 0.03179, "close": 0.03179, "volume": 2364.2, "quote_volume": 75.211918, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 57.276}, {"ts": 1768439280000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 4369.6, "quote_volume": 138.996976, "trades": 2, "taker_buy_volume": 4369.6, "taker_buy_quote": 138.996976}, {"ts": 1768439340000, "open": 0.03181, "high": 0.03181, "low": 0.03181, "close": 0.03181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439400000, "open": 0.03177, "high": 0.0318, "low": 0.03177, "close": 0.0318, "volume": 5360.5, "quote_volume": 170.384863, "trades": 5, "taker_buy_volume": 1088.9, "taker_buy_quote": 34.616131}, {"ts": 1768439460000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439520000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439580000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439640000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439700000, "open": 0.0317, "high": 0.0317, "low": 0.03169, "close": 0.0317, "volume": 9750.9, "quote_volume": 309.040417, "trades": 3, "taker_buy_volume": 284.8, "taker_buy_quote": 9.02816}, {"ts": 1768439760000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 260.0, "quote_volume": 8.2394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439820000, "open": 0.03171, "high": 0.03171, "low": 0.03169, "close": 0.03169, "volume": 1010.7, "quote_volume": 32.039526, "trades": 3, "taker_buy_volume": 696.2, "taker_buy_quote": 22.073021}, {"ts": 1768439880000, "open": 0.03169, "high": 0.0317, "low": 0.03166, "close": 0.0317, "volume": 2507.3, "quote_volume": 79.447297, "trades": 6, "taker_buy_volume": 1900.4, "taker_buy_quote": 60.229373}, {"ts": 1768439940000, "open": 0.03167, "high": 0.03169, "low": 0.03166, "close": 0.03169, "volume": 1890.4, "quote_volume": 59.872774, "trades": 6, "taker_buy_volume": 1638.0, "taker_buy_quote": 51.88179}, {"ts": 1768440000000, "open": 0.03169, "high": 0.03169, "low": 0.03166, "close": 0.03168, "volume": 1009.8, "quote_volume": 31.988581, "trades": 3, "taker_buy_volume": 316.5, "taker_buy_quote": 10.029885}, {"ts": 1768440060000, "open": 0.0317, "high": 0.03171, "low": 0.03164, "close": 0.03164, "volume": 4166.8, "quote_volume": 131.885932, "trades": 4, "taker_buy_volume": 695.8, "taker_buy_quote": 22.060337}, {"ts": 1768440120000, "open": 0.03161, "high": 0.03161, "low": 0.03157, "close": 0.03157, "volume": 4623.4, "quote_volume": 146.015486, "trades": 3, "taker_buy_volume": 349.2, "taker_buy_quote": 11.03472}, {"ts": 1768440180000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440240000, "open": 0.03159, "high": 0.0316, "low": 0.03159, "close": 0.0316, "volume": 631.0, "quote_volume": 19.936445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440300000, "open": 0.03162, "high": 0.03168, "low": 0.03162, "close": 0.03168, "volume": 1198.8, "quote_volume": 37.951486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440360000, "open": 0.03167, "high": 0.03168, "low": 0.03165, "close": 0.03166, "volume": 12552.8, "quote_volume": 397.565854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440420000, "open": 0.0317, "high": 0.03172, "low": 0.03168, "close": 0.03169, "volume": 6200.7, "quote_volume": 196.544351, "trades": 8, "taker_buy_volume": 3659.6, "taker_buy_quote": 116.019416}, {"ts": 1768440480000, "open": 0.03171, "high": 0.03173, "low": 0.03171, "close": 0.03173, "volume": 3108.9, "quote_volume": 98.588897, "trades": 2, "taker_buy_volume": 3108.9, "taker_buy_quote": 98.588897}, {"ts": 1768440540000, "open": 0.03172, "high": 0.03172, "low": 0.03165, "close": 0.03165, "volume": 85349.5, "quote_volume": 2704.709413, "trades": 26, "taker_buy_volume": 253.2, "taker_buy_quote": 8.028972}, {"ts": 1768440600000, "open": 0.03164, "high": 0.03169, "low": 0.03164, "close": 0.03169, "volume": 931.3, "quote_volume": 29.490772, "trades": 3, "taker_buy_volume": 296.5, "taker_buy_quote": 9.39312}, {"ts": 1768440660000, "open": 0.03169, "high": 0.03169, "low": 0.0316, "close": 0.0316, "volume": 5001.8, "quote_volume": 158.43968, "trades": 3, "taker_buy_volume": 4749.4, "taker_buy_quote": 150.46384}, {"ts": 1768440720000, "open": 0.03163, "high": 0.03163, "low": 0.0316, "close": 0.0316, "volume": 6853.7, "quote_volume": 216.58958, "trades": 6, "taker_buy_volume": 6853.7, "taker_buy_quote": 216.58958}, {"ts": 1768440780000, "open": 0.03157, "high": 0.03157, "low": 0.03154, "close": 0.03154, "volume": 3770.6, "quote_volume": 119.027366, "trades": 3, "taker_buy_volume": 603.2, "taker_buy_quote": 19.032548}, {"ts": 1768440840000, "open": 0.03155, "high": 0.03158, "low": 0.03153, "close": 0.03153, "volume": 19451.1, "quote_volume": 613.733553, "trades": 7, "taker_buy_volume": 18786.5, "taker_buy_quote": 592.771753}, {"ts": 1768440900000, "open": 0.03153, "high": 0.03153, "low": 0.0315, "close": 0.0315, "volume": 664.6, "quote_volume": 20.944395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440960000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 1800.0, "quote_volume": 56.79, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441020000, "open": 0.03158, "high": 0.03165, "low": 0.03158, "close": 0.03162, "volume": 10710.8, "quote_volume": 338.671059, "trades": 4, "taker_buy_volume": 10110.6, "taker_buy_quote": 319.702863}, {"ts": 1768441080000, "open": 0.03164, "high": 0.03164, "low": 0.03161, "close": 0.03161, "volume": 541.8, "quote_volume": 17.132142, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 6.163472}, {"ts": 1768441140000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 247.9, "quote_volume": 7.836119, "trades": 1, "taker_buy_volume": 247.9, "taker_buy_quote": 7.836119}, {"ts": 1768441200000, "open": 0.03162, "high": 0.03162, "low": 0.03161, "close": 0.03161, "volume": 5112.3, "quote_volume": 161.644577, "trades": 4, "taker_buy_volume": 919.7, "taker_buy_quote": 29.074565}, {"ts": 1768441260000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 6598.1, "quote_volume": 208.236036, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441320000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441380000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 283.7, "quote_volume": 8.970594, "trades": 1, "taker_buy_volume": 283.7, "taker_buy_quote": 8.970594}, {"ts": 1768441440000, "open": 0.0316, "high": 0.0316, "low": 0.03156, "close": 0.03159, "volume": 4861.2, "quote_volume": 153.597139, "trades": 3, "taker_buy_volume": 285.7, "taker_buy_quote": 9.025263}, {"ts": 1768441500000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 6332.5, "quote_volume": 200.043675, "trades": 1, "taker_buy_volume": 6332.5, "taker_buy_quote": 200.043675}, {"ts": 1768441560000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441620000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 3583.0, "quote_volume": 113.07948, "trades": 1, "taker_buy_volume": 3583.0, "taker_buy_quote": 113.07948}, {"ts": 1768441680000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 1339.0, "quote_volume": 42.28562, "trades": 1, "taker_buy_volume": 1339.0, "taker_buy_quote": 42.28562}, {"ts": 1768441740000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441800000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 286.6, "quote_volume": 9.030766, "trades": 1, "taker_buy_volume": 286.6, "taker_buy_quote": 9.030766}, {"ts": 1768441860000, "open": 0.03148, "high": 0.03151, "low": 0.03148, "close": 0.03151, "volume": 666.8, "quote_volume": 21.000359, "trades": 2, "taker_buy_volume": 350.3, "taker_buy_quote": 11.027444}, {"ts": 1768441920000, "open": 0.03153, "high": 0.03153, "low": 0.03153, "close": 0.03153, "volume": 253.2, "quote_volume": 7.983396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441980000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 219.3, "quote_volume": 6.921108, "trades": 1, "taker_buy_volume": 219.3, "taker_buy_quote": 6.921108}, {"ts": 1768442040000, "open": 0.03154, "high": 0.03154, "low": 0.03154, "close": 0.03154, "volume": 6102.0, "quote_volume": 192.45708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442100000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 2504.2, "quote_volume": 79.057594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442160000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 10335.9, "quote_volume": 326.304363, "trades": 2, "taker_buy_volume": 10335.9, "taker_buy_quote": 326.304363}, {"ts": 1768442220000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442280000, "open": 0.03153, "high": 0.03153, "low": 0.03153, "close": 0.03153, "volume": 1377.5, "quote_volume": 43.432575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442340000, "open": 0.03153, "high": 0.03153, "low": 0.03153, "close": 0.03153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442400000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 4433.7, "quote_volume": 139.883235, "trades": 2, "taker_buy_volume": 4433.7, "taker_buy_quote": 139.883235}, {"ts": 1768442460000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442520000, "open": 0.03156, "high": 0.03158, "low": 0.03151, "close": 0.03151, "volume": 1490.4, "quote_volume": 47.027241, "trades": 5, "taker_buy_volume": 920.7, "taker_buy_quote": 29.066499}, {"ts": 1768442580000, "open": 0.03154, "high": 0.03158, "low": 0.03154, "close": 0.03155, "volume": 1172.6, "quote_volume": 37.005383, "trades": 4, "taker_buy_volume": 539.7, "taker_buy_quote": 17.040869}, {"ts": 1768442640000, "open": 0.03156, "high": 0.03156, "low": 0.0315, "close": 0.03151, "volume": 1521.8, "quote_volume": 47.974468, "trades": 5, "taker_buy_volume": 857.2, "taker_buy_quote": 27.036087}, {"ts": 1768442700000, "open": 0.03156, "high": 0.03158, "low": 0.03155, "close": 0.03158, "volume": 919.8, "quote_volume": 29.03239, "trades": 3, "taker_buy_volume": 635.0, "taker_buy_quote": 20.04695}, {"ts": 1768442760000, "open": 0.03157, "high": 0.0316, "low": 0.03156, "close": 0.03156, "volume": 5581.4, "quote_volume": 176.246232, "trades": 5, "taker_buy_volume": 349.2, "taker_buy_quote": 11.03472}, {"ts": 1768442820000, "open": 0.03159, "high": 0.03159, "low": 0.03157, "close": 0.03159, "volume": 2736.0, "quote_volume": 86.425176, "trades": 3, "taker_buy_volume": 2482.8, "taker_buy_quote": 78.431652}, {"ts": 1768442880000, "open": 0.03152, "high": 0.03154, "low": 0.03152, "close": 0.03154, "volume": 3349.6, "quote_volume": 105.639422, "trades": 2, "taker_buy_volume": 3001.5, "taker_buy_quote": 94.66731}, {"ts": 1768442940000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 9950.6, "quote_volume": 313.94143, "trades": 2, "taker_buy_volume": 9950.6, "taker_buy_quote": 313.94143}, {"ts": 1768443000000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 918.0, "quote_volume": 28.92618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443060000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 5429.4, "quote_volume": 170.75463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443120000, "open": 0.03141, "high": 0.03141, "low": 0.03134, "close": 0.03134, "volume": 93821.1, "quote_volume": 2944.4438, "trades": 25, "taker_buy_volume": 4760.8, "taker_buy_quote": 149.423257}, {"ts": 1768443180000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 1190.1, "quote_volume": 37.321536, "trades": 1, "taker_buy_volume": 1190.1, "taker_buy_quote": 37.321536}, {"ts": 1768443240000, "open": 0.03135, "high": 0.03138, "low": 0.03135, "close": 0.03137, "volume": 87210.1, "quote_volume": 2735.838502, "trades": 20, "taker_buy_volume": 64844.9, "taker_buy_quote": 2034.46583}, {"ts": 1768443300000, "open": 0.03135, "high": 0.03137, "low": 0.03135, "close": 0.03137, "volume": 10966.6, "quote_volume": 343.986242, "trades": 5, "taker_buy_volume": 9166.6, "taker_buy_quote": 287.556242}, {"ts": 1768443360000, "open": 0.03137, "high": 0.03145, "low": 0.03137, "close": 0.03142, "volume": 1427.1, "quote_volume": 44.825732, "trades": 4, "taker_buy_volume": 605.1, "taker_buy_quote": 19.026892}, {"ts": 1768443420000, "open": 0.03148, "high": 0.0315, "low": 0.03142, "close": 0.03146, "volume": 4987.0, "quote_volume": 156.957106, "trades": 6, "taker_buy_volume": 923.6, "taker_buy_quote": 29.075564}, {"ts": 1768443480000, "open": 0.03147, "high": 0.03148, "low": 0.03145, "close": 0.03146, "volume": 3317.1, "quote_volume": 104.383751, "trades": 6, "taker_buy_volume": 2745.7, "taker_buy_quote": 86.410364}, {"ts": 1768443540000, "open": 0.03149, "high": 0.03149, "low": 0.03145, "close": 0.03145, "volume": 1621.2, "quote_volume": 51.012529, "trades": 5, "taker_buy_volume": 668.8, "taker_buy_quote": 21.057009}, {"ts": 1768443600000, "open": 0.03145, "high": 0.03145, "low": 0.03143, "close": 0.03143, "volume": 803.6, "quote_volume": 25.263498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443660000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443720000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443780000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443840000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443900000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 9756.0, "quote_volume": 306.24084, "trades": 2, "taker_buy_volume": 9756.0, "taker_buy_quote": 306.24084}, {"ts": 1768443960000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 238.5, "quote_volume": 7.481745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444020000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444080000, "open": 0.0314, "high": 0.0314, "low": 0.03136, "close": 0.03137, "volume": 1373.0, "quote_volume": 43.086034, "trades": 5, "taker_buy_volume": 1118.2, "taker_buy_quote": 35.095506}, {"ts": 1768444140000, "open": 0.03135, "high": 0.03137, "low": 0.03135, "close": 0.03136, "volume": 1180.3, "quote_volume": 37.010695, "trades": 4, "taker_buy_volume": 893.7, "taker_buy_quote": 28.025785}, {"ts": 1768444200000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 2000.0, "quote_volume": 62.72, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 62.72}, {"ts": 1768444260000, "open": 0.03136, "high": 0.03137, "low": 0.03136, "close": 0.03137, "volume": 11071.6, "quote_volume": 347.301181, "trades": 3, "taker_buy_volume": 11071.6, "taker_buy_quote": 347.301181}, {"ts": 1768444320000, "open": 0.0314, "high": 0.0314, "low": 0.03139, "close": 0.03139, "volume": 952.4, "quote_volume": 29.90282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444380000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444440000, "open": 0.03132, "high": 0.03132, "low": 0.03128, "close": 0.03128, "volume": 3801.8, "quote_volume": 119.057631, "trades": 3, "taker_buy_volume": 609.0, "taker_buy_quote": 19.059135}, {"ts": 1768444500000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 6980.2, "quote_volume": 218.201052, "trades": 2, "taker_buy_volume": 4079.5, "taker_buy_quote": 127.52517}, {"ts": 1768444560000, "open": 0.03123, "high": 0.03123, "low": 0.0312, "close": 0.0312, "volume": 104439.7, "quote_volume": 3261.037973, "trades": 21, "taker_buy_volume": 43496.5, "taker_buy_quote": 1358.295461}, {"ts": 1768444620000, "open": 0.03124, "high": 0.03124, "low": 0.03121, "close": 0.03121, "volume": 518.1, "quote_volume": 16.178526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444680000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444740000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 286.6, "quote_volume": 8.967714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444800000, "open": 0.03132, "high": 0.03137, "low": 0.03132, "close": 0.03133, "volume": 5425.2, "quote_volume": 169.974718, "trades": 11, "taker_buy_volume": 4820.1, "taker_buy_quote": 151.019801}, {"ts": 1768444860000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 286.6, "quote_volume": 8.987776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444920000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 289.4, "quote_volume": 9.078478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444980000, "open": 0.03137, "high": 0.03137, "low": 0.03134, "close": 0.03134, "volume": 638.0, "quote_volume": 20.005462, "trades": 2, "taker_buy_volume": 351.4, "taker_buy_quote": 11.023418}, {"ts": 1768445040000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445100000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445160000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445220000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445280000, "open": 0.03123, "high": 0.03123, "low": 0.03119, "close": 0.03119, "volume": 12412.6, "quote_volume": 387.292838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445340000, "open": 0.03125, "high": 0.03125, "low": 0.03124, "close": 0.03124, "volume": 10751.9, "quote_volume": 335.932854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445400000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 1351.9, "quote_volume": 42.246875, "trades": 1, "taker_buy_volume": 1351.9, "taker_buy_quote": 42.246875}, {"ts": 1768445460000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445520000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 418.6, "quote_volume": 13.06032, "trades": 1, "taker_buy_volume": 418.6, "taker_buy_quote": 13.06032}, {"ts": 1768445580000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445640000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445700000, "open": 0.03112, "high": 0.03115, "low": 0.03112, "close": 0.03115, "volume": 3148.4, "quote_volume": 98.064968, "trades": 2, "taker_buy_volume": 2892.0, "taker_buy_quote": 90.0858}, {"ts": 1768445760000, "open": 0.03118, "high": 0.0312, "low": 0.03115, "close": 0.03115, "volume": 3534.9, "quote_volume": 110.218855, "trades": 5, "taker_buy_volume": 514.4, "taker_buy_quote": 16.04928}, {"ts": 1768445820000, "open": 0.03116, "high": 0.03122, "low": 0.03116, "close": 0.03121, "volume": 1477.1, "quote_volume": 46.080667, "trades": 5, "taker_buy_volume": 1477.1, "taker_buy_quote": 46.080667}, {"ts": 1768445880000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 289.4, "quote_volume": 9.02928, "trades": 1, "taker_buy_volume": 289.4, "taker_buy_quote": 9.02928}, {"ts": 1768445940000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446000000, "open": 0.03116, "high": 0.03121, "low": 0.03116, "close": 0.03121, "volume": 545.8, "quote_volume": 17.021598, "trades": 2, "taker_buy_volume": 289.4, "taker_buy_quote": 9.032174}, {"ts": 1768446060000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 543.1, "quote_volume": 16.955582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446120000, "open": 0.03122, "high": 0.03122, "low": 0.03119, "close": 0.03119, "volume": 3811.2, "quote_volume": 118.887675, "trades": 6, "taker_buy_volume": 2870.1, "taker_buy_quote": 89.534766}, {"ts": 1768446180000, "open": 0.03121, "high": 0.03123, "low": 0.03121, "close": 0.03123, "volume": 2609.5, "quote_volume": 81.483185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446240000, "open": 0.03121, "high": 0.03122, "low": 0.03121, "close": 0.03122, "volume": 575.0, "quote_volume": 17.948625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446300000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446360000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446420000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446480000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446540000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446600000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446660000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446720000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446780000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446840000, "open": 0.03125, "high": 0.03125, "low": 0.03122, "close": 0.03122, "volume": 9047.5, "quote_volume": 282.472565, "trades": 4, "taker_buy_volume": 320.5, "taker_buy_quote": 10.015625}, {"ts": 1768446900000, "open": 0.03123, "high": 0.03127, "low": 0.03123, "close": 0.03127, "volume": 2442.0, "quote_volume": 76.334874, "trades": 4, "taker_buy_volume": 2170.8, "taker_buy_quote": 67.865298}, {"ts": 1768446960000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 287.5, "quote_volume": 8.978625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447020000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 256.4, "quote_volume": 8.007372, "trades": 1, "taker_buy_volume": 256.4, "taker_buy_quote": 8.007372}, {"ts": 1768447080000, "open": 0.0312, "high": 0.0312, "low": 0.03114, "close": 0.03114, "volume": 115988.1, "quote_volume": 3613.833336, "trades": 30, "taker_buy_volume": 65385.7, "taker_buy_quote": 2037.908253}, {"ts": 1768447140000, "open": 0.03111, "high": 0.03112, "low": 0.03107, "close": 0.03107, "volume": 35777.5, "quote_volume": 1112.642872, "trades": 21, "taker_buy_volume": 20880.9, "taker_buy_quote": 649.372003}, {"ts": 1768447200000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 256.4, "quote_volume": 7.971476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447260000, "open": 0.03107, "high": 0.0311, "low": 0.03107, "close": 0.03108, "volume": 39888.0, "quote_volume": 1240.107607, "trades": 5, "taker_buy_volume": 37529.0, "taker_buy_quote": 1166.789887}, {"ts": 1768447320000, "open": 0.03107, "high": 0.03107, "low": 0.03105, "close": 0.03106, "volume": 10148.0, "quote_volume": 315.290001, "trades": 3, "taker_buy_volume": 9569.3, "taker_buy_quote": 297.318151}, {"ts": 1768447380000, "open": 0.03107, "high": 0.03107, "low": 0.03101, "close": 0.03105, "volume": 43622.0, "quote_volume": 1353.773243, "trades": 13, "taker_buy_volume": 32617.4, "taker_buy_quote": 1012.253659}, {"ts": 1768447440000, "open": 0.03105, "high": 0.03105, "low": 0.031, "close": 0.03104, "volume": 6626.9, "quote_volume": 205.585169, "trades": 9, "taker_buy_volume": 3662.2, "taker_buy_quote": 113.653037}, {"ts": 1768447500000, "open": 0.03105, "high": 0.03105, "low": 0.03099, "close": 0.03099, "volume": 5007.0, "quote_volume": 155.2985, "trades": 6, "taker_buy_volume": 764.0, "taker_buy_quote": 23.7222}, {"ts": 1768447560000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447620000, "open": 0.03099, "high": 0.03099, "low": 0.03087, "close": 0.0309, "volume": 142240.7, "quote_volume": 4403.597354, "trades": 33, "taker_buy_volume": 15670.6, "taker_buy_quote": 484.294029}, {"ts": 1768447680000, "open": 0.0309, "high": 0.03091, "low": 0.0309, "close": 0.03091, "volume": 11000.7, "quote_volume": 340.007712, "trades": 3, "taker_buy_volume": 11000.7, "taker_buy_quote": 340.007712}, {"ts": 1768447740000, "open": 0.03093, "high": 0.03093, "low": 0.03083, "close": 0.03083, "volume": 8026.2, "quote_volume": 247.866972, "trades": 8, "taker_buy_volume": 2356.0, "taker_buy_quote": 72.791172}, {"ts": 1768447800000, "open": 0.03082, "high": 0.03088, "low": 0.03082, "close": 0.03087, "volume": 2462.6, "quote_volume": 76.016772, "trades": 3, "taker_buy_volume": 2050.4, "taker_buy_quote": 63.312768}, {"ts": 1768447860000, "open": 0.0309, "high": 0.0309, "low": 0.03086, "close": 0.03086, "volume": 4288.3, "quote_volume": 132.353162, "trades": 3, "taker_buy_volume": 3964.7, "taker_buy_quote": 122.36363}, {"ts": 1768447920000, "open": 0.03083, "high": 0.03085, "low": 0.03081, "close": 0.03085, "volume": 5557.6, "quote_volume": 171.283254, "trades": 6, "taker_buy_volume": 486.3, "taker_buy_quote": 15.002355}, {"ts": 1768447980000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 9953.4, "quote_volume": 307.261458, "trades": 2, "taker_buy_volume": 9569.3, "taker_buy_quote": 295.404291}, {"ts": 1768448040000, "open": 0.0309, "high": 0.0309, "low": 0.03087, "close": 0.03087, "volume": 4007.4, "quote_volume": 123.799698, "trades": 3, "taker_buy_volume": 3042.0, "taker_buy_quote": 93.9978}, {"ts": 1768448100000, "open": 0.03087, "high": 0.03091, "low": 0.03087, "close": 0.03091, "volume": 14284.2, "quote_volume": 441.282748, "trades": 4, "taker_buy_volume": 10906.0, "taker_buy_quote": 336.997714}, {"ts": 1768448160000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 1977.3, "quote_volume": 61.039251, "trades": 1, "taker_buy_volume": 1977.3, "taker_buy_quote": 61.039251}, {"ts": 1768448220000, "open": 0.03086, "high": 0.03087, "low": 0.03083, "close": 0.03086, "volume": 2413.6, "quote_volume": 74.4722, "trades": 5, "taker_buy_volume": 835.8, "taker_buy_quote": 25.794978}, {"ts": 1768448280000, "open": 0.03083, "high": 0.03085, "low": 0.03078, "close": 0.03078, "volume": 8079.7, "quote_volume": 249.035419, "trades": 11, "taker_buy_volume": 681.8, "taker_buy_quote": 21.022817}, {"ts": 1768448340000, "open": 0.0308, "high": 0.0308, "low": 0.03075, "close": 0.03075, "volume": 1652.7, "quote_volume": 50.83844, "trades": 2, "taker_buy_volume": 358.3, "taker_buy_quote": 11.03564}, {"ts": 1768448400000, "open": 0.03076, "high": 0.03084, "low": 0.03073, "close": 0.0308, "volume": 133264.6, "quote_volume": 4102.411607, "trades": 36, "taker_buy_volume": 76935.0, "taker_buy_quote": 2369.559714}, {"ts": 1768448460000, "open": 0.03081, "high": 0.03083, "low": 0.0308, "close": 0.03083, "volume": 11790.5, "quote_volume": 363.305942, "trades": 9, "taker_buy_volume": 5584.4, "taker_buy_quote": 172.067052}, {"ts": 1768448520000, "open": 0.03082, "high": 0.03084, "low": 0.03074, "close": 0.0308, "volume": 30821.2, "quote_volume": 949.039979, "trades": 16, "taker_buy_volume": 24044.4, "taker_buy_quote": 740.3492}, {"ts": 1768448580000, "open": 0.03078, "high": 0.0308, "low": 0.03075, "close": 0.03078, "volume": 5199.7, "quote_volume": 160.042545, "trades": 7, "taker_buy_volume": 2461.6, "taker_buy_quote": 75.804252}, {"ts": 1768448640000, "open": 0.03081, "high": 0.03081, "low": 0.03078, "close": 0.03078, "volume": 1313.4, "quote_volume": 40.456146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448700000, "open": 0.03077, "high": 0.0308, "low": 0.03077, "close": 0.03079, "volume": 5883.3, "quote_volume": 181.160448, "trades": 3, "taker_buy_volume": 3822.3, "taker_buy_quote": 117.72684}, {"ts": 1768448760000, "open": 0.0308, "high": 0.03082, "low": 0.0308, "close": 0.03082, "volume": 2625.6, "quote_volume": 80.903672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448820000, "open": 0.03086, "high": 0.03086, "low": 0.03083, "close": 0.03083, "volume": 2193.4, "quote_volume": 67.651691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448880000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 960.9, "quote_volume": 29.605329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448940000, "open": 0.03081, "high": 0.03081, "low": 0.03079, "close": 0.03079, "volume": 7641.7, "quote_volume": 235.417799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449000000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 1141.8, "quote_volume": 35.144604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449060000, "open": 0.03078, "high": 0.03078, "low": 0.03075, "close": 0.03075, "volume": 29352.5, "quote_volume": 903.420394, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449120000, "open": 0.03076, "high": 0.03076, "low": 0.03073, "close": 0.03076, "volume": 8695.6, "quote_volume": 267.418638, "trades": 5, "taker_buy_volume": 6175.8, "taker_buy_quote": 189.942915}, {"ts": 1768449180000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 1304.2, "quote_volume": 40.143276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449240000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 649.3, "quote_volume": 19.99844, "trades": 1, "taker_buy_volume": 649.3, "taker_buy_quote": 19.99844}, {"ts": 1768449300000, "open": 0.03077, "high": 0.03079, "low": 0.03075, "close": 0.03075, "volume": 14312.4, "quote_volume": 440.399043, "trades": 9, "taker_buy_volume": 13955.3, "taker_buy_quote": 429.418218}, {"ts": 1768449360000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449420000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 293.2, "quote_volume": 9.021764, "trades": 1, "taker_buy_volume": 293.2, "taker_buy_quote": 9.021764}, {"ts": 1768449480000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449540000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 2588.8, "quote_volume": 79.709152, "trades": 1, "taker_buy_volume": 2588.8, "taker_buy_quote": 79.709152}, {"ts": 1768449600000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449660000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 1700.0, "quote_volume": 52.258, "trades": 1, "taker_buy_volume": 1700.0, "taker_buy_quote": 52.258}, {"ts": 1768449720000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449780000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449840000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 1622.0, "quote_volume": 50.00626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449900000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449960000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 1628.2, "quote_volume": 50.262534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450020000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 617.8, "quote_volume": 19.071486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450080000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 257.3, "quote_volume": 7.940278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450140000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450200000, "open": 0.03089, "high": 0.03092, "low": 0.03089, "close": 0.03092, "volume": 4159.0, "quote_volume": 128.491898, "trades": 3, "taker_buy_volume": 4159.0, "taker_buy_quote": 128.491898}, {"ts": 1768450260000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450320000, "open": 0.03089, "high": 0.0309, "low": 0.03089, "close": 0.03089, "volume": 967.7, "quote_volume": 29.895801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450380000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450440000, "open": 0.03091, "high": 0.03093, "low": 0.03091, "close": 0.03093, "volume": 868.4, "quote_volume": 26.850658, "trades": 3, "taker_buy_volume": 868.4, "taker_buy_quote": 26.850658}, {"ts": 1768450500000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 1722.3, "quote_volume": 53.21907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450560000, "open": 0.03089, "high": 0.03091, "low": 0.03089, "close": 0.03091, "volume": 876.8, "quote_volume": 27.090846, "trades": 3, "taker_buy_volume": 324.7, "taker_buy_quote": 10.036477}, {"ts": 1768450620000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450680000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450740000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 323.6, "quote_volume": 9.989532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450800000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 9700.2, "quote_volume": 299.542176, "trades": 3, "taker_buy_volume": 7392.4, "taker_buy_quote": 228.277312}, {"ts": 1768450860000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450920000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450980000, "open": 0.03089, "high": 0.0309, "low": 0.03089, "close": 0.0309, "volume": 13970.2, "quote_volume": 431.614412, "trades": 4, "taker_buy_volume": 13970.2, "taker_buy_quote": 431.614412}, {"ts": 1768451040000, "open": 0.03095, "high": 0.03099, "low": 0.03095, "close": 0.03099, "volume": 4338.1, "quote_volume": 134.308467, "trades": 2, "taker_buy_volume": 4338.1, "taker_buy_quote": 134.308467}, {"ts": 1768451100000, "open": 0.03098, "high": 0.03098, "low": 0.03095, "close": 0.03095, "volume": 645.1, "quote_volume": 19.97552, "trades": 2, "taker_buy_volume": 322.5, "taker_buy_quote": 9.99105}, {"ts": 1768451160000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 258.9, "quote_volume": 8.018133, "trades": 1, "taker_buy_volume": 258.9, "taker_buy_quote": 8.018133}, {"ts": 1768451220000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451280000, "open": 0.03097, "high": 0.03097, "low": 0.03096, "close": 0.03096, "volume": 2690.7, "quote_volume": 83.327753, "trades": 2, "taker_buy_volume": 322.6, "taker_buy_quote": 9.987696}, {"ts": 1768451340000, "open": 0.03097, "high": 0.03097, "low": 0.03094, "close": 0.03094, "volume": 1130.9, "quote_volume": 35.006552, "trades": 4, "taker_buy_volume": 550.2, "taker_buy_quote": 17.039694}, {"ts": 1768451400000, "open": 0.03092, "high": 0.03092, "low": 0.0309, "close": 0.0309, "volume": 760.9, "quote_volume": 23.517616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451460000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 2817.8, "quote_volume": 87.154554, "trades": 1, "taker_buy_volume": 2817.8, "taker_buy_quote": 87.154554}, {"ts": 1768451520000, "open": 0.03103, "high": 0.03103, "low": 0.03099, "close": 0.03099, "volume": 3374.1, "quote_volume": 104.683199, "trades": 3, "taker_buy_volume": 354.8, "taker_buy_quote": 11.005896}, {"ts": 1768451580000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 56045.8, "quote_volume": 1737.4198, "trades": 3, "taker_buy_volume": 40453.1, "taker_buy_quote": 1254.0461}, {"ts": 1768451640000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451700000, "open": 0.03102, "high": 0.03102, "low": 0.03099, "close": 0.03099, "volume": 3376.8, "quote_volume": 104.729484, "trades": 3, "taker_buy_volume": 2748.4, "taker_buy_quote": 85.255368}, {"ts": 1768451760000, "open": 0.03102, "high": 0.03104, "low": 0.03097, "close": 0.03097, "volume": 385890.4, "quote_volume": 11960.724399, "trades": 28, "taker_buy_volume": 184865.9, "taker_buy_quote": 5729.610774}, {"ts": 1768451820000, "open": 0.03096, "high": 0.03099, "low": 0.03096, "close": 0.03099, "volume": 2175.1, "quote_volume": 67.373721, "trades": 3, "taker_buy_volume": 1087.5, "taker_buy_quote": 33.701625}, {"ts": 1768451880000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451940000, "open": 0.031, "high": 0.031, "low": 0.03099, "close": 0.03099, "volume": 4851.7, "quote_volume": 150.364153, "trades": 3, "taker_buy_volume": 4851.7, "taker_buy_quote": 150.364153}, {"ts": 1768452000000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452060000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452120000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452180000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452240000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452300000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 878.7, "quote_volume": 27.222126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452360000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452420000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452480000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452540000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452600000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 3349.8, "quote_volume": 103.709808, "trades": 1, "taker_buy_volume": 3349.8, "taker_buy_quote": 103.709808}, {"ts": 1768452660000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452720000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452780000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452840000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 5942.7, "quote_volume": 183.985992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452900000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452960000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 549.5, "quote_volume": 17.029005, "trades": 1, "taker_buy_volume": 549.5, "taker_buy_quote": 17.029005}, {"ts": 1768453020000, "open": 0.03094, "high": 0.03097, "low": 0.03094, "close": 0.03097, "volume": 937.7, "quote_volume": 29.032826, "trades": 3, "taker_buy_volume": 679.6, "taker_buy_quote": 21.047212}, {"ts": 1768453080000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 712.0, "quote_volume": 22.05064, "trades": 2, "taker_buy_volume": 712.0, "taker_buy_quote": 22.05064}, {"ts": 1768453140000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 3615.2, "quote_volume": 111.962744, "trades": 3, "taker_buy_volume": 3615.2, "taker_buy_quote": 111.962744}, {"ts": 1768453200000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 177.6, "quote_volume": 5.5056, "trades": 1, "taker_buy_volume": 177.6, "taker_buy_quote": 5.5056}, {"ts": 1768453260000, "open": 0.03101, "high": 0.03104, "low": 0.03101, "close": 0.03104, "volume": 1189.6, "quote_volume": 36.914896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453320000, "open": 0.03104, "high": 0.03113, "low": 0.03104, "close": 0.03112, "volume": 113105.8, "quote_volume": 3516.377968, "trades": 31, "taker_buy_volume": 112494.9, "taker_buy_quote": 3497.415632}, {"ts": 1768453380000, "open": 0.03104, "high": 0.03104, "low": 0.03102, "close": 0.03103, "volume": 14722.4, "quote_volume": 456.905971, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453440000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 2052.8, "quote_volume": 63.73944, "trades": 1, "taker_buy_volume": 2052.8, "taker_buy_quote": 63.73944}, {"ts": 1768453500000, "open": 0.03103, "high": 0.03106, "low": 0.03103, "close": 0.03106, "volume": 1377.3, "quote_volume": 42.758277, "trades": 2, "taker_buy_volume": 688.6, "taker_buy_quote": 21.387916}, {"ts": 1768453560000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453620000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453680000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453740000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453800000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453860000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453920000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453980000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454040000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454100000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454160000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454220000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454280000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454340000, "open": 0.03107, "high": 0.03109, "low": 0.03107, "close": 0.03109, "volume": 9047.7, "quote_volume": 281.150679, "trades": 5, "taker_buy_volume": 9047.7, "taker_buy_quote": 281.150679}, {"ts": 1768454400000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454460000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454520000, "open": 0.03105, "high": 0.03106, "low": 0.03103, "close": 0.03106, "volume": 6013.8, "quote_volume": 186.728668, "trades": 7, "taker_buy_volume": 1342.4, "taker_buy_quote": 41.694944}, {"ts": 1768454580000, "open": 0.03105, "high": 0.03105, "low": 0.03101, "close": 0.03104, "volume": 1417.5, "quote_volume": 43.98442, "trades": 5, "taker_buy_volume": 838.8, "taker_buy_quote": 26.038933}, {"ts": 1768454640000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 887.6, "quote_volume": 27.524476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454700000, "open": 0.03104, "high": 0.03104, "low": 0.03101, "close": 0.03101, "volume": 2058.2, "quote_volume": 63.876883, "trades": 3, "taker_buy_volume": 1736.7, "taker_buy_quote": 53.907168}, {"ts": 1768454760000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 1089.2, "quote_volume": 33.7652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454820000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454880000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 277.7, "quote_volume": 8.619808, "trades": 1, "taker_buy_volume": 277.7, "taker_buy_quote": 8.619808}, {"ts": 1768454940000, "open": 0.03106, "high": 0.03106, "low": 0.03102, "close": 0.03102, "volume": 676.3, "quote_volume": 20.993018, "trades": 2, "taker_buy_volume": 354.8, "taker_buy_quote": 11.020088}, {"ts": 1768455000000, "open": 0.03106, "high": 0.03108, "low": 0.03106, "close": 0.03108, "volume": 32170.9, "quote_volume": 999.369566, "trades": 8, "taker_buy_volume": 28794.4, "taker_buy_quote": 894.461711}, {"ts": 1768455060000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 487.5, "quote_volume": 15.146625, "trades": 1, "taker_buy_volume": 487.5, "taker_buy_quote": 15.146625}, {"ts": 1768455120000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455180000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455240000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455300000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.03098, "volume": 612.9, "quote_volume": 18.996351, "trades": 2, "taker_buy_volume": 290.3, "taker_buy_quote": 9.002203}, {"ts": 1768455360000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 9570.2, "quote_volume": 296.867604, "trades": 2, "taker_buy_volume": 9570.2, "taker_buy_quote": 296.867604}, {"ts": 1768455420000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455480000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455540000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455600000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 3600.0, "quote_volume": 111.852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455660000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455720000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455780000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455840000, "open": 0.03112, "high": 0.03112, "low": 0.03109, "close": 0.03112, "volume": 995.9, "quote_volume": 30.983753, "trades": 3, "taker_buy_volume": 707.4, "taker_buy_quote": 22.014288}, {"ts": 1768455900000, "open": 0.03114, "high": 0.03114, "low": 0.03111, "close": 0.03112, "volume": 768.1, "quote_volume": 23.905172, "trades": 3, "taker_buy_volume": 223.2, "taker_buy_quote": 6.950448}, {"ts": 1768455960000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456020000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 688.2, "quote_volume": 21.430548, "trades": 2, "taker_buy_volume": 688.2, "taker_buy_quote": 21.430548}, {"ts": 1768456080000, "open": 0.03113, "high": 0.03113, "low": 0.03112, "close": 0.03113, "volume": 802.1, "quote_volume": 24.966488, "trades": 3, "taker_buy_volume": 257.2, "taker_buy_quote": 8.006636}, {"ts": 1768456140000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 498.7, "quote_volume": 15.529518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456200000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456260000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456320000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456380000, "open": 0.03111, "high": 0.03114, "low": 0.03111, "close": 0.03114, "volume": 893.6, "quote_volume": 27.813381, "trades": 2, "taker_buy_volume": 449.5, "taker_buy_quote": 13.99743}, {"ts": 1768456440000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456500000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 9548.1, "quote_volume": 297.041391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456560000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456620000, "open": 0.03114, "high": 0.03114, "low": 0.0311, "close": 0.0311, "volume": 1366.2, "quote_volume": 42.513256, "trades": 3, "taker_buy_volume": 610.9, "taker_buy_quote": 19.023426}, {"ts": 1768456680000, "open": 0.03114, "high": 0.03114, "low": 0.0311, "close": 0.0311, "volume": 2374.2, "quote_volume": 73.851768, "trades": 3, "taker_buy_volume": 353.7, "taker_buy_quote": 11.014218}, {"ts": 1768456740000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 609.0, "quote_volume": 18.9399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456800000, "open": 0.03113, "high": 0.03113, "low": 0.03111, "close": 0.03111, "volume": 3886.3, "quote_volume": 120.910013, "trades": 3, "taker_buy_volume": 3886.3, "taker_buy_quote": 120.910013}, {"ts": 1768456860000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456920000, "open": 0.03116, "high": 0.03116, "low": 0.03111, "close": 0.03111, "volume": 11539.2, "quote_volume": 359.129759, "trades": 5, "taker_buy_volume": 286.4, "taker_buy_quote": 8.924224}, {"ts": 1768456980000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 3532.4, "quote_volume": 109.998936, "trades": 1, "taker_buy_volume": 3532.4, "taker_buy_quote": 109.998936}, {"ts": 1768457040000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457100000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457160000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 289.3, "quote_volume": 8.99723, "trades": 1, "taker_buy_volume": 289.3, "taker_buy_quote": 8.99723}, {"ts": 1768457220000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457280000, "open": 0.03107, "high": 0.03108, "low": 0.03107, "close": 0.03108, "volume": 1069.3, "quote_volume": 33.230941, "trades": 2, "taker_buy_volume": 1069.3, "taker_buy_quote": 33.230941}, {"ts": 1768457340000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 956.5, "quote_volume": 29.737585, "trades": 1, "taker_buy_volume": 956.5, "taker_buy_quote": 29.737585}, {"ts": 1768457400000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457460000, "open": 0.03106, "high": 0.03106, "low": 0.03105, "close": 0.03105, "volume": 263028.8, "quote_volume": 8167.271291, "trades": 14, "taker_buy_volume": 221504.8, "taker_buy_quote": 6877.72404}, {"ts": 1768457520000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457580000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 643.3, "quote_volume": 19.993764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457640000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457700000, "open": 0.03107, "high": 0.03113, "low": 0.03107, "close": 0.03113, "volume": 38901.5, "quote_volume": 1209.846778, "trades": 12, "taker_buy_volume": 21505.1, "taker_buy_quote": 669.34063}, {"ts": 1768457760000, "open": 0.03111, "high": 0.03112, "low": 0.0311, "close": 0.03112, "volume": 4571.1, "quote_volume": 142.199557, "trades": 5, "taker_buy_volume": 3928.4, "taker_buy_quote": 122.20516}, {"ts": 1768457820000, "open": 0.03111, "high": 0.03111, "low": 0.0311, "close": 0.0311, "volume": 611.1, "quote_volume": 19.008436, "trades": 2, "taker_buy_volume": 322.6, "taker_buy_quote": 10.036086}, {"ts": 1768457880000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 223.1, "quote_volume": 6.947334, "trades": 1, "taker_buy_volume": 223.1, "taker_buy_quote": 6.947334}, {"ts": 1768457940000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458000000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458060000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 642.7, "quote_volume": 19.994397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458120000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458180000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458240000, "open": 0.0311, "high": 0.03111, "low": 0.0311, "close": 0.03111, "volume": 9018.6, "quote_volume": 280.494345, "trades": 5, "taker_buy_volume": 354.8, "taker_buy_quote": 11.03428}, {"ts": 1768458300000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 5411.5, "quote_volume": 168.351765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458360000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458420000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458480000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458540000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458600000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 366.8, "quote_volume": 11.414816, "trades": 1, "taker_buy_volume": 366.8, "taker_buy_quote": 11.414816}, {"ts": 1768458660000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458720000, "open": 0.0311, "high": 0.03111, "low": 0.03109, "close": 0.03109, "volume": 1799.4, "quote_volume": 55.953795, "trades": 3, "taker_buy_volume": 201.0, "taker_buy_quote": 6.25311}, {"ts": 1768458780000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458840000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458900000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458960000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459020000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459080000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459140000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 2000.0, "quote_volume": 62.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459200000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459260000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 256.3, "quote_volume": 7.947863, "trades": 1, "taker_buy_volume": 256.3, "taker_buy_quote": 7.947863}, {"ts": 1768459320000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 647.2, "quote_volume": 20.069672, "trades": 2, "taker_buy_volume": 647.2, "taker_buy_quote": 20.069672}, {"ts": 1768459380000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 643.0, "quote_volume": 19.92657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459440000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 258.9, "quote_volume": 8.028489, "trades": 1, "taker_buy_volume": 258.9, "taker_buy_quote": 8.028489}, {"ts": 1768459500000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459560000, "open": 0.03098, "high": 0.03098, "low": 0.03097, "close": 0.03097, "volume": 20776.7, "quote_volume": 643.550101, "trades": 4, "taker_buy_volume": 9570.2, "taker_buy_quote": 296.484796}, {"ts": 1768459620000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 1787.0, "quote_volume": 55.43274, "trades": 1, "taker_buy_volume": 1787.0, "taker_buy_quote": 55.43274}, {"ts": 1768459680000, "open": 0.03099, "high": 0.03102, "low": 0.03097, "close": 0.03102, "volume": 22593.0, "quote_volume": 700.16288, "trades": 5, "taker_buy_volume": 7468.0, "taker_buy_quote": 231.65736}, {"ts": 1768459740000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 546.6, "quote_volume": 16.960998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459800000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 209.8, "quote_volume": 6.512192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459860000, "open": 0.03106, "high": 0.03108, "low": 0.03106, "close": 0.03108, "volume": 9709.0, "quote_volume": 301.742846, "trades": 3, "taker_buy_volume": 9065.3, "taker_buy_quote": 281.749524}, {"ts": 1768459920000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459980000, "open": 0.03108, "high": 0.03108, "low": 0.03104, "close": 0.03104, "volume": 7949.3, "quote_volume": 246.794959, "trades": 5, "taker_buy_volume": 250.3, "taker_buy_quote": 7.779324}, {"ts": 1768460040000, "open": 0.03104, "high": 0.03106, "low": 0.03104, "close": 0.03106, "volume": 10612.1, "quote_volume": 329.409908, "trades": 6, "taker_buy_volume": 516.2, "taker_buy_quote": 16.033172}, {"ts": 1768460100000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 3791.2, "quote_volume": 117.678848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460160000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 643.1, "quote_volume": 19.968255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460220000, "open": 0.03107, "high": 0.03107, "low": 0.03104, "close": 0.03104, "volume": 579.6, "quote_volume": 17.998527, "trades": 2, "taker_buy_volume": 258.1, "taker_buy_quote": 8.019167}, {"ts": 1768460280000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460340000, "open": 0.03104, "high": 0.03104, "low": 0.03103, "close": 0.03103, "volume": 48134.5, "quote_volume": 1494.088435, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460400000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 1976.1, "quote_volume": 61.338144, "trades": 2, "taker_buy_volume": 1976.1, "taker_buy_quote": 61.338144}, {"ts": 1768460460000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 2679.6, "quote_volume": 83.174784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460520000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 251.1, "quote_volume": 7.789122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460580000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 4832.4, "quote_volume": 150.094344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460640000, "open": 0.03107, "high": 0.03109, "low": 0.03107, "close": 0.03109, "volume": 3218.5, "quote_volume": 100.030979, "trades": 3, "taker_buy_volume": 1609.2, "taker_buy_quote": 50.030028}, {"ts": 1768460700000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 3217.7, "quote_volume": 100.006116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460760000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460820000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460880000, "open": 0.03111, "high": 0.03111, "low": 0.03108, "close": 0.03108, "volume": 11577.0, "quote_volume": 359.83575, "trades": 8, "taker_buy_volume": 753.0, "taker_buy_quote": 23.42583}, {"ts": 1768460940000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 1599.0, "quote_volume": 49.76088, "trades": 3, "taker_buy_volume": 1599.0, "taker_buy_quote": 49.76088}, {"ts": 1768461000000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 10824.0, "quote_volume": 336.6264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461060000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461120000, "open": 0.03109, "high": 0.03111, "low": 0.03109, "close": 0.03109, "volume": 1775.5, "quote_volume": 55.209889, "trades": 4, "taker_buy_volume": 479.7, "taker_buy_quote": 14.923467}, {"ts": 1768461180000, "open": 0.03109, "high": 0.03114, "low": 0.03109, "close": 0.03114, "volume": 1159.9, "quote_volume": 36.10263, "trades": 3, "taker_buy_volume": 965.0, "taker_buy_quote": 30.043189}, {"ts": 1768461240000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461300000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 5825.9, "quote_volume": 181.360267, "trades": 2, "taker_buy_volume": 5825.9, "taker_buy_quote": 181.360267}, {"ts": 1768461360000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461420000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 425.0, "quote_volume": 13.24725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461480000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461540000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 641.8, "quote_volume": 19.998488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461600000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461660000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461720000, "open": 0.0312, "high": 0.03124, "low": 0.0312, "close": 0.03123, "volume": 16425.0, "quote_volume": 512.852468, "trades": 13, "taker_buy_volume": 16425.0, "taker_buy_quote": 512.852468}, {"ts": 1768461780000, "open": 0.03125, "high": 0.03127, "low": 0.03125, "close": 0.03127, "volume": 17210.4, "quote_volume": 538.066321, "trades": 12, "taker_buy_volume": 17210.4, "taker_buy_quote": 538.066321}, {"ts": 1768461840000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461900000, "open": 0.03125, "high": 0.03125, "low": 0.03122, "close": 0.03122, "volume": 20093.7, "quote_volume": 627.777184, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461960000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462020000, "open": 0.03127, "high": 0.03127, "low": 0.03126, "close": 0.03126, "volume": 961.6, "quote_volume": 30.063142, "trades": 3, "taker_buy_volume": 961.6, "taker_buy_quote": 30.063142}, {"ts": 1768462080000, "open": 0.03124, "high": 0.03125, "low": 0.03124, "close": 0.03125, "volume": 798.7, "quote_volume": 24.953944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462140000, "open": 0.03125, "high": 0.03125, "low": 0.0312, "close": 0.0312, "volume": 43788.0, "quote_volume": 1367.464538, "trades": 15, "taker_buy_volume": 3037.0, "taker_buy_quote": 94.84551}, {"ts": 1768462200000, "open": 0.03125, "high": 0.03125, "low": 0.03122, "close": 0.03124, "volume": 12840.8, "quote_volume": 401.225288, "trades": 10, "taker_buy_volume": 8671.6, "taker_buy_quote": 270.9875}, {"ts": 1768462260000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 1922.0, "quote_volume": 60.0625, "trades": 2, "taker_buy_volume": 1922.0, "taker_buy_quote": 60.0625}, {"ts": 1768462320000, "open": 0.03127, "high": 0.03127, "low": 0.03125, "close": 0.03125, "volume": 1021.2, "quote_volume": 31.921422, "trades": 4, "taker_buy_volume": 446.1, "taker_buy_quote": 13.949547}, {"ts": 1768462380000, "open": 0.03125, "high": 0.03127, "low": 0.03125, "close": 0.03127, "volume": 11958.6, "quote_volume": 373.74045, "trades": 12, "taker_buy_volume": 3764.9, "taker_buy_quote": 117.687325}, {"ts": 1768462440000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462500000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 640.0, "quote_volume": 20.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462560000, "open": 0.03125, "high": 0.03127, "low": 0.03125, "close": 0.03127, "volume": 1231.0, "quote_volume": 38.48263, "trades": 2, "taker_buy_volume": 1231.0, "taker_buy_quote": 38.48263}, {"ts": 1768462620000, "open": 0.03127, "high": 0.03127, "low": 0.03126, "close": 0.03127, "volume": 64024.9, "quote_volume": 2001.967325, "trades": 27, "taker_buy_volume": 36556.0, "taker_buy_quote": 1143.10612}, {"ts": 1768462680000, "open": 0.0313, "high": 0.03133, "low": 0.03129, "close": 0.03132, "volume": 6048.9, "quote_volume": 189.428015, "trades": 10, "taker_buy_volume": 5001.8, "taker_buy_quote": 156.648936}, {"ts": 1768462740000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 958.0, "quote_volume": 30.02372, "trades": 1, "taker_buy_volume": 958.0, "taker_buy_quote": 30.02372}, {"ts": 1768462800000, "open": 0.0314, "high": 0.03145, "low": 0.03137, "close": 0.03137, "volume": 74071.1, "quote_volume": 2326.516909, "trades": 30, "taker_buy_volume": 62513.4, "taker_buy_quote": 1963.674842}, {"ts": 1768462860000, "open": 0.03141, "high": 0.03142, "low": 0.03139, "close": 0.03142, "volume": 3889.6, "quote_volume": 122.157606, "trades": 6, "taker_buy_volume": 2197.6, "taker_buy_quote": 69.045726}, {"ts": 1768462920000, "open": 0.03143, "high": 0.03144, "low": 0.0314, "close": 0.03143, "volume": 14040.4, "quote_volume": 441.191522, "trades": 24, "taker_buy_volume": 11402.4, "taker_buy_quote": 358.358322}, {"ts": 1768462980000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 637.1, "quote_volume": 19.998569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463040000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 777.1, "quote_volume": 24.393169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463100000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 956.0, "quote_volume": 30.03752, "trades": 1, "taker_buy_volume": 956.0, "taker_buy_quote": 30.03752}, {"ts": 1768463160000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463220000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 636.5, "quote_volume": 19.99883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463280000, "open": 0.03142, "high": 0.03143, "low": 0.0314, "close": 0.03142, "volume": 2830.6, "quote_volume": 88.93806, "trades": 4, "taker_buy_volume": 2381.5, "taker_buy_quote": 74.83632}, {"ts": 1768463340000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463400000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463460000, "open": 0.0314, "high": 0.0314, "low": 0.03139, "close": 0.03139, "volume": 812.5, "quote_volume": 25.506253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463520000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 398.1, "quote_volume": 12.508302, "trades": 1, "taker_buy_volume": 398.1, "taker_buy_quote": 12.508302}, {"ts": 1768463580000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463640000, "open": 0.03142, "high": 0.03142, "low": 0.03141, "close": 0.03141, "volume": 827.9, "quote_volume": 26.006877, "trades": 3, "taker_buy_volume": 827.9, "taker_buy_quote": 26.006877}, {"ts": 1768463700000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 254.8, "quote_volume": 7.995624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463760000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 573.3, "quote_volume": 17.984421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463820000, "open": 0.03136, "high": 0.03137, "low": 0.03136, "close": 0.03137, "volume": 1114.0, "quote_volume": 34.93711, "trades": 2, "taker_buy_volume": 1114.0, "taker_buy_quote": 34.93711}, {"ts": 1768463880000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463940000, "open": 0.03133, "high": 0.03133, "low": 0.03128, "close": 0.03132, "volume": 57245.1, "quote_volume": 1793.065961, "trades": 35, "taker_buy_volume": 3061.9, "taker_buy_quote": 95.898708}, {"ts": 1768464000000, "open": 0.03135, "high": 0.03135, "low": 0.03129, "close": 0.03129, "volume": 4705.6, "quote_volume": 147.260718, "trades": 3, "taker_buy_volume": 374.9, "taker_buy_quote": 11.753115}, {"ts": 1768464060000, "open": 0.0313, "high": 0.03131, "low": 0.03126, "close": 0.0313, "volume": 4386.6, "quote_volume": 137.293255, "trades": 6, "taker_buy_volume": 1218.4, "taker_buy_quote": 38.142651}, {"ts": 1768464120000, "open": 0.03125, "high": 0.03129, "low": 0.03125, "close": 0.03125, "volume": 1325.1, "quote_volume": 41.423303, "trades": 5, "taker_buy_volume": 524.5, "taker_buy_quote": 16.404553}, {"ts": 1768464180000, "open": 0.03126, "high": 0.03126, "low": 0.03125, "close": 0.03125, "volume": 9053.9, "quote_volume": 282.952551, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464240000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464300000, "open": 0.03133, "high": 0.03133, "low": 0.0313, "close": 0.0313, "volume": 2275.6, "quote_volume": 71.284993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464360000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464420000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 6393.0, "quote_volume": 200.03697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464480000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464540000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464600000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 1351.1, "quote_volume": 42.235386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464660000, "open": 0.03126, "high": 0.03126, "low": 0.03123, "close": 0.03123, "volume": 13354.8, "quote_volume": 417.316009, "trades": 5, "taker_buy_volume": 2437.7, "taker_buy_quote": 76.178125}, {"ts": 1768464720000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 287.4, "quote_volume": 8.98125, "trades": 1, "taker_buy_volume": 287.4, "taker_buy_quote": 8.98125}, {"ts": 1768464780000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464840000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464900000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464960000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465020000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465080000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465140000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465200000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 501.9, "quote_volume": 15.70947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465260000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 1500.0, "quote_volume": 46.965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465320000, "open": 0.03133, "high": 0.03133, "low": 0.03132, "close": 0.03133, "volume": 6676.2, "quote_volume": 209.147722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465380000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465440000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465500000, "open": 0.03131, "high": 0.03131, "low": 0.03128, "close": 0.03128, "volume": 7285.7, "quote_volume": 228.094782, "trades": 5, "taker_buy_volume": 609.0, "taker_buy_quote": 19.05593}, {"ts": 1768465560000, "open": 0.0312, "high": 0.0312, "low": 0.03119, "close": 0.03119, "volume": 4891.1, "quote_volume": 152.596533, "trades": 4, "taker_buy_volume": 578.7, "taker_buy_quote": 18.049653}, {"ts": 1768465620000, "open": 0.03121, "high": 0.03121, "low": 0.03118, "close": 0.03119, "volume": 4452.5, "quote_volume": 138.861905, "trades": 6, "taker_buy_volume": 321.5, "taker_buy_quote": 10.034015}, {"ts": 1768465680000, "open": 0.03117, "high": 0.03117, "low": 0.03115, "close": 0.03115, "volume": 25008.1, "quote_volume": 779.038095, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465740000, "open": 0.03116, "high": 0.03116, "low": 0.03112, "close": 0.03112, "volume": 2852.2, "quote_volume": 88.858509, "trades": 5, "taker_buy_volume": 2595.8, "taker_buy_quote": 80.879341}, {"ts": 1768465800000, "open": 0.03111, "high": 0.03111, "low": 0.03109, "close": 0.03109, "volume": 4004.1, "quote_volume": 124.544145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465860000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 352.6, "quote_volume": 10.969386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465920000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465980000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466040000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466100000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466160000, "open": 0.03115, "high": 0.03118, "low": 0.03115, "close": 0.03118, "volume": 2611.0, "quote_volume": 81.369583, "trades": 2, "taker_buy_volume": 1231.1, "taker_buy_quote": 38.385698}, {"ts": 1768466220000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 1231.1, "quote_volume": 38.385698, "trades": 1, "taker_buy_volume": 1231.1, "taker_buy_quote": 38.385698}, {"ts": 1768466280000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466340000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466400000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 507.9, "quote_volume": 15.84648, "trades": 2, "taker_buy_volume": 507.9, "taker_buy_quote": 15.84648}, {"ts": 1768466460000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 577.0, "quote_volume": 17.98509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466520000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 14122.8, "quote_volume": 440.63136, "trades": 3, "taker_buy_volume": 14122.8, "taker_buy_quote": 440.63136}, {"ts": 1768466580000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 1478.1, "quote_volume": 46.146282, "trades": 3, "taker_buy_volume": 1478.1, "taker_buy_quote": 46.146282}, {"ts": 1768466640000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 705.2, "quote_volume": 22.016344, "trades": 2, "taker_buy_volume": 705.2, "taker_buy_quote": 22.016344}, {"ts": 1768466700000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466760000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466820000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 287.5, "quote_volume": 8.967125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466880000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 639.0, "quote_volume": 19.9368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466940000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467000000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467060000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 19386.4, "quote_volume": 605.437272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467120000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 387.8, "quote_volume": 12.09936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467180000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467240000, "open": 0.03121, "high": 0.03121, "low": 0.03118, "close": 0.03119, "volume": 795.1, "quote_volume": 24.800358, "trades": 3, "taker_buy_volume": 203.7, "taker_buy_quote": 6.357477}, {"ts": 1768467300000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 289.4, "quote_volume": 9.032174, "trades": 1, "taker_buy_volume": 289.4, "taker_buy_quote": 9.032174}, {"ts": 1768467360000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467420000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467480000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467540000, "open": 0.03123, "high": 0.03124, "low": 0.03123, "close": 0.03124, "volume": 3821.2, "quote_volume": 119.345658, "trades": 2, "taker_buy_volume": 3821.2, "taker_buy_quote": 119.345658}, {"ts": 1768467600000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 365.0, "quote_volume": 11.38435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467660000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467720000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467780000, "open": 0.03117, "high": 0.03117, "low": 0.03115, "close": 0.03115, "volume": 141670.7, "quote_volume": 4415.747271, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467840000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467900000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467960000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468020000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 903.5, "quote_volume": 28.125955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468080000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 14473.0, "quote_volume": 450.1103, "trades": 9, "taker_buy_volume": 290.3, "taker_buy_quote": 9.02833}, {"ts": 1768468140000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 288.5, "quote_volume": 8.981005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468200000, "open": 0.03115, "high": 0.03115, "low": 0.03111, "close": 0.03111, "volume": 940.3, "quote_volume": 29.278805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468260000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 16750.1, "quote_volume": 521.430613, "trades": 4, "taker_buy_volume": 16750.1, "taker_buy_quote": 521.430613}, {"ts": 1768468320000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468380000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 200.8, "quote_volume": 6.24488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468440000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 2013.4, "quote_volume": 62.556338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468500000, "open": 0.03107, "high": 0.03107, "low": 0.03106, "close": 0.03106, "volume": 3205.0, "quote_volume": 99.55935, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 62.12}, {"ts": 1768468560000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468620000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468680000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468740000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468800000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468860000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 2223.6, "quote_volume": 69.198432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468920000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468980000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469040000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 511.7, "quote_volume": 15.918987, "trades": 2, "taker_buy_volume": 511.7, "taker_buy_quote": 15.918987}, {"ts": 1768469100000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 514.4, "quote_volume": 15.992696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469160000, "open": 0.03111, "high": 0.03115, "low": 0.03111, "close": 0.03114, "volume": 7391.6, "quote_volume": 230.133776, "trades": 7, "taker_buy_volume": 1481.1, "taker_buy_quote": 46.090521}, {"ts": 1768469220000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469280000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469340000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469400000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 6172.2, "quote_volume": 192.017142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469460000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 594.9, "quote_volume": 18.513288, "trades": 1, "taker_buy_volume": 594.9, "taker_buy_quote": 18.513288}, {"ts": 1768469520000, "open": 0.03108, "high": 0.03112, "low": 0.03108, "close": 0.03108, "volume": 11644.7, "quote_volume": 361.977047, "trades": 9, "taker_buy_volume": 11387.5, "taker_buy_quote": 353.983271}, {"ts": 1768469580000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469640000, "open": 0.0311, "high": 0.03113, "low": 0.0311, "close": 0.03111, "volume": 5024.0, "quote_volume": 156.288126, "trades": 9, "taker_buy_volume": 4735.5, "taker_buy_quote": 147.312891}, {"ts": 1768469700000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 320.5, "quote_volume": 9.970755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469760000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469820000, "open": 0.03118, "high": 0.03127, "low": 0.03117, "close": 0.03124, "volume": 55910.2, "quote_volume": 1745.749441, "trades": 22, "taker_buy_volume": 47548.5, "taker_buy_quote": 1484.72216}, {"ts": 1768469880000, "open": 0.03117, "high": 0.03128, "low": 0.03117, "close": 0.03128, "volume": 79077.0, "quote_volume": 2471.170885, "trades": 21, "taker_buy_volume": 75021.8, "taker_buy_quote": 2344.484909}, {"ts": 1768469940000, "open": 0.03126, "high": 0.03128, "low": 0.03125, "close": 0.03128, "volume": 2560.0, "quote_volume": 80.054056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470000000, "open": 0.03129, "high": 0.03133, "low": 0.03129, "close": 0.03132, "volume": 19796.3, "quote_volume": 619.634163, "trades": 8, "taker_buy_volume": 16477.3, "taker_buy_quote": 515.693592}, {"ts": 1768470060000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 2779.8, "quote_volume": 87.118932, "trades": 1, "taker_buy_volume": 2779.8, "taker_buy_quote": 87.118932}, {"ts": 1768470120000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470180000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470240000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470300000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 12760.2, "quote_volume": 400.03227, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470360000, "open": 0.03133, "high": 0.03134, "low": 0.03133, "close": 0.03134, "volume": 644.1, "quote_volume": 20.182198, "trades": 2, "taker_buy_volume": 254.5, "taker_buy_quote": 7.97603}, {"ts": 1768470420000, "open": 0.03134, "high": 0.03134, "low": 0.0313, "close": 0.0313, "volume": 957.3, "quote_volume": 29.98777, "trades": 3, "taker_buy_volume": 607.0, "taker_buy_quote": 19.02338}, {"ts": 1768470480000, "open": 0.03135, "high": 0.03135, "low": 0.03132, "close": 0.03133, "volume": 2149.9, "quote_volume": 67.356926, "trades": 3, "taker_buy_volume": 203.1, "taker_buy_quote": 6.367185}, {"ts": 1768470540000, "open": 0.0313, "high": 0.0313, "low": 0.03128, "close": 0.0313, "volume": 55040.7, "quote_volume": 1722.753261, "trades": 9, "taker_buy_volume": 3615.6, "taker_buy_quote": 113.16828}, {"ts": 1768470600000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 2107.1, "quote_volume": 66.015443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470660000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470720000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470780000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470840000, "open": 0.03135, "high": 0.03136, "low": 0.03135, "close": 0.03136, "volume": 2935.5, "quote_volume": 92.03156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470900000, "open": 0.0314, "high": 0.03142, "low": 0.0314, "close": 0.03142, "volume": 1550.7, "quote_volume": 48.700858, "trades": 2, "taker_buy_volume": 1550.7, "taker_buy_quote": 48.700858}, {"ts": 1768470960000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 2150.3, "quote_volume": 67.476414, "trades": 1, "taker_buy_volume": 2150.3, "taker_buy_quote": 67.476414}, {"ts": 1768471020000, "open": 0.03136, "high": 0.03136, "low": 0.03135, "close": 0.03135, "volume": 9499.8, "quote_volume": 297.882516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471080000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471140000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 9953.1, "quote_volume": 311.930154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471200000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 374.4, "quote_volume": 11.71872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471260000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471320000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471380000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471440000, "open": 0.03131, "high": 0.03131, "low": 0.0313, "close": 0.03131, "volume": 34344.5, "quote_volume": 1075.181797, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471500000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471560000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471620000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 3048.3, "quote_volume": 95.442273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471680000, "open": 0.03131, "high": 0.03131, "low": 0.03127, "close": 0.0313, "volume": 9760.7, "quote_volume": 305.554207, "trades": 13, "taker_buy_volume": 4281.3, "taker_buy_quote": 134.015917}, {"ts": 1768471740000, "open": 0.03129, "high": 0.0313, "low": 0.03127, "close": 0.03127, "volume": 832.5, "quote_volume": 26.047018, "trades": 3, "taker_buy_volume": 576.9, "taker_buy_quote": 18.054406}, {"ts": 1768471800000, "open": 0.03131, "high": 0.03131, "low": 0.03126, "close": 0.03126, "volume": 1248.7, "quote_volume": 39.063201, "trades": 4, "taker_buy_volume": 320.5, "taker_buy_quote": 10.034855}, {"ts": 1768471860000, "open": 0.03128, "high": 0.03129, "low": 0.03128, "close": 0.03129, "volume": 574.7, "quote_volume": 17.979821, "trades": 2, "taker_buy_volume": 574.7, "taker_buy_quote": 17.979821}, {"ts": 1768471920000, "open": 0.03129, "high": 0.03129, "low": 0.03126, "close": 0.03126, "volume": 1504.6, "quote_volume": 47.061681, "trades": 5, "taker_buy_volume": 929.5, "taker_buy_quote": 29.084055}, {"ts": 1768471980000, "open": 0.03129, "high": 0.03129, "low": 0.03126, "close": 0.03126, "volume": 1534.7, "quote_volume": 47.999029, "trades": 5, "taker_buy_volume": 895.7, "taker_buy_quote": 28.023889}, {"ts": 1768472040000, "open": 0.03129, "high": 0.03129, "low": 0.03126, "close": 0.03126, "volume": 1050.5, "quote_volume": 32.847285, "trades": 3, "taker_buy_volume": 288.5, "taker_buy_quote": 9.027165}, {"ts": 1768472100000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 231.7, "quote_volume": 7.240625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472160000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 319.5, "quote_volume": 9.98118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472220000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472280000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 1627.7, "quote_volume": 50.849348, "trades": 1, "taker_buy_volume": 1627.7, "taker_buy_quote": 50.849348}, {"ts": 1768472340000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 1584.5, "quote_volume": 49.49978, "trades": 1, "taker_buy_volume": 1584.5, "taker_buy_quote": 49.49978}, {"ts": 1768472400000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 771.4, "quote_volume": 24.121678, "trades": 1, "taker_buy_volume": 771.4, "taker_buy_quote": 24.121678}, {"ts": 1768472460000, "open": 0.03127, "high": 0.03128, "low": 0.03124, "close": 0.03128, "volume": 34822.5, "quote_volume": 1088.874285, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 46.92}, {"ts": 1768472520000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472580000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 1640.4, "quote_volume": 51.34452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472640000, "open": 0.03133, "high": 0.03133, "low": 0.03131, "close": 0.03131, "volume": 672.1, "quote_volume": 21.049841, "trades": 2, "taker_buy_volume": 672.1, "taker_buy_quote": 21.049841}, {"ts": 1768472700000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 536.3, "quote_volume": 16.764738, "trades": 1, "taker_buy_volume": 536.3, "taker_buy_quote": 16.764738}, {"ts": 1768472760000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472820000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472880000, "open": 0.03122, "high": 0.03122, "low": 0.03115, "close": 0.03118, "volume": 44703.8, "quote_volume": 1393.93826, "trades": 12, "taker_buy_volume": 2135.5, "taker_buy_quote": 66.59498}, {"ts": 1768472940000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 4105.9, "quote_volume": 127.898785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473000000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473060000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473120000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 1839.4, "quote_volume": 57.334098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473180000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473240000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 2107.0, "quote_volume": 65.69626, "trades": 1, "taker_buy_volume": 2107.0, "taker_buy_quote": 65.69626}, {"ts": 1768473300000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 349.6, "quote_volume": 10.893536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473360000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473420000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473480000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473540000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473600000, "open": 0.03117, "high": 0.03118, "low": 0.03117, "close": 0.03118, "volume": 1564.8, "quote_volume": 48.779304, "trades": 2, "taker_buy_volume": 1564.8, "taker_buy_quote": 48.779304}, {"ts": 1768473660000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473720000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473780000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473840000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 353.7, "quote_volume": 11.031903, "trades": 1, "taker_buy_volume": 353.7, "taker_buy_quote": 11.031903}, {"ts": 1768473900000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473960000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 7035.9, "quote_volume": 219.449721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474020000, "open": 0.0312, "high": 0.03121, "low": 0.0312, "close": 0.03121, "volume": 894.5, "quote_volume": 27.913831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474080000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 702.8, "quote_volume": 21.934388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474140000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474200000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474260000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474320000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474380000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474440000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474500000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474560000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474620000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474680000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 4797.3, "quote_volume": 149.867652, "trades": 2, "taker_buy_volume": 4797.3, "taker_buy_quote": 149.867652}, {"ts": 1768474740000, "open": 0.03125, "high": 0.03125, "low": 0.03122, "close": 0.03124, "volume": 8447.1, "quote_volume": 263.843047, "trades": 5, "taker_buy_volume": 4629.8, "taker_buy_quote": 144.666941}, {"ts": 1768474800000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474860000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 3746.7, "quote_volume": 117.046908, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 117.046908}, {"ts": 1768474920000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474980000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475040000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475100000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475160000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475220000, "open": 0.03122, "high": 0.03125, "low": 0.03122, "close": 0.03125, "volume": 389.6, "quote_volume": 12.168937, "trades": 2, "taker_buy_volume": 187.5, "taker_buy_quote": 5.859375}, {"ts": 1768475280000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475340000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475400000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475460000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 340.5, "quote_volume": 10.633815, "trades": 1, "taker_buy_volume": 340.5, "taker_buy_quote": 10.633815}, {"ts": 1768475520000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 306.6, "quote_volume": 9.572052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475580000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475640000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475700000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475760000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 3265.0, "quote_volume": 101.9986, "trades": 1, "taker_buy_volume": 3265.0, "taker_buy_quote": 101.9986}, {"ts": 1768475820000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475880000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475940000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476000000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476060000, "open": 0.03126, "high": 0.03126, "low": 0.03122, "close": 0.03122, "volume": 3355.1, "quote_volume": 104.813718, "trades": 2, "taker_buy_volume": 1687.4, "taker_buy_quote": 52.748124}, {"ts": 1768476120000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476180000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 1552.0, "quote_volume": 48.5, "trades": 3, "taker_buy_volume": 1552.0, "taker_buy_quote": 48.5}, {"ts": 1768476240000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476300000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476360000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476420000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 250.3, "quote_volume": 7.811863, "trades": 1, "taker_buy_volume": 250.3, "taker_buy_quote": 7.811863}, {"ts": 1768476480000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476540000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 321.5, "quote_volume": 10.0308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476600000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476660000, "open": 0.03121, "high": 0.03124, "low": 0.03121, "close": 0.03122, "volume": 10458.1, "quote_volume": 326.411205, "trades": 6, "taker_buy_volume": 10029.2, "taker_buy_quote": 313.020947}, {"ts": 1768476720000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476780000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476840000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 8965.5, "quote_volume": 278.82705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476900000, "open": 0.03112, "high": 0.03112, "low": 0.0311, "close": 0.03112, "volume": 867.0, "quote_volume": 26.975912, "trades": 3, "taker_buy_volume": 610.6, "taker_buy_quote": 19.001872}, {"ts": 1768476960000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 1488.7, "quote_volume": 46.328344, "trades": 2, "taker_buy_volume": 1488.7, "taker_buy_quote": 46.328344}, {"ts": 1768477020000, "open": 0.03109, "high": 0.03113, "low": 0.03109, "close": 0.03113, "volume": 1987.8, "quote_volume": 61.868458, "trades": 3, "taker_buy_volume": 1758.2, "taker_buy_quote": 54.730194}, {"ts": 1768477080000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 1800.0, "quote_volume": 55.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477140000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 1838.2, "quote_volume": 57.204784, "trades": 4, "taker_buy_volume": 1838.2, "taker_buy_quote": 57.204784}, {"ts": 1768477200000, "open": 0.03112, "high": 0.03113, "low": 0.03112, "close": 0.03113, "volume": 2624.9, "quote_volume": 81.702848, "trades": 4, "taker_buy_volume": 2624.9, "taker_buy_quote": 81.702848}, {"ts": 1768477260000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 288.5, "quote_volume": 8.969465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477320000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 609.0, "quote_volume": 18.93381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477380000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 641.1, "quote_volume": 19.931799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477440000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 867.9, "quote_volume": 26.99169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477500000, "open": 0.03109, "high": 0.03111, "low": 0.03109, "close": 0.03111, "volume": 2114.9, "quote_volume": 65.789411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477560000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477620000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 436.8, "quote_volume": 13.593216, "trades": 2, "taker_buy_volume": 436.8, "taker_buy_quote": 13.593216}, {"ts": 1768477680000, "open": 0.03107, "high": 0.03109, "low": 0.03105, "close": 0.03106, "volume": 84701.8, "quote_volume": 2631.496162, "trades": 13, "taker_buy_volume": 2519.2, "taker_buy_quote": 78.235352}, {"ts": 1768477740000, "open": 0.03109, "high": 0.03109, "low": 0.03107, "close": 0.03107, "volume": 676.3, "quote_volume": 21.019093, "trades": 2, "taker_buy_volume": 322.6, "taker_buy_quote": 10.029634}, {"ts": 1768477800000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 21673.2, "quote_volume": 673.386324, "trades": 3, "taker_buy_volume": 9517.0, "taker_buy_quote": 295.69319}, {"ts": 1768477860000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 206.0, "quote_volume": 6.3963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477920000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477980000, "open": 0.03105, "high": 0.03107, "low": 0.03105, "close": 0.03107, "volume": 10912.5, "quote_volume": 339.044901, "trades": 4, "taker_buy_volume": 10588.8, "taker_buy_quote": 328.994016}, {"ts": 1768478040000, "open": 0.03107, "high": 0.03113, "low": 0.03107, "close": 0.03109, "volume": 228108.9, "quote_volume": 7088.740945, "trades": 15, "taker_buy_volume": 227756.3, "taker_buy_quote": 7077.778611}, {"ts": 1768478100000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 7856.0, "quote_volume": 244.24304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478160000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 10428.9, "quote_volume": 324.025923, "trades": 3, "taker_buy_volume": 1864.8, "taker_buy_quote": 57.939336}, {"ts": 1768478220000, "open": 0.03108, "high": 0.03112, "low": 0.03108, "close": 0.03112, "volume": 10678.8, "quote_volume": 332.147312, "trades": 7, "taker_buy_volume": 8750.3, "taker_buy_quote": 272.209532}, {"ts": 1768478280000, "open": 0.03113, "high": 0.03114, "low": 0.03111, "close": 0.03111, "volume": 2345.3, "quote_volume": 73.01499, "trades": 6, "taker_buy_volume": 1992.7, "taker_buy_quote": 62.045604}, {"ts": 1768478340000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 801.3, "quote_volume": 24.928443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478400000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 452.9, "quote_volume": 14.089719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478460000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 320.5, "quote_volume": 9.970755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478520000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 20712.0, "quote_volume": 645.38592, "trades": 2, "taker_buy_volume": 20712.0, "taker_buy_quote": 645.38592}, {"ts": 1768478580000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 3205.6, "quote_volume": 100.01472, "trades": 5, "taker_buy_volume": 3205.6, "taker_buy_quote": 100.01472}, {"ts": 1768478640000, "open": 0.03121, "high": 0.03121, "low": 0.03119, "close": 0.03119, "volume": 6095.8, "quote_volume": 190.228992, "trades": 11, "taker_buy_volume": 1125.8, "taker_buy_quote": 35.136218}, {"ts": 1768478700000, "open": 0.03121, "high": 0.03122, "low": 0.0312, "close": 0.0312, "volume": 5746.7, "quote_volume": 179.330339, "trades": 5, "taker_buy_volume": 220.6, "taker_buy_quote": 6.887132}, {"ts": 1768478760000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 1605.7, "quote_volume": 50.081783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478820000, "open": 0.03119, "high": 0.03121, "low": 0.03119, "close": 0.03119, "volume": 2508.4, "quote_volume": 78.247252, "trades": 5, "taker_buy_volume": 512.8, "taker_buy_quote": 16.004488}, {"ts": 1768478880000, "open": 0.03119, "high": 0.03119, "low": 0.03117, "close": 0.03117, "volume": 2539.3, "quote_volume": 79.168095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478940000, "open": 0.03117, "high": 0.03124, "low": 0.03117, "close": 0.03121, "volume": 2933.6, "quote_volume": 91.548391, "trades": 5, "taker_buy_volume": 1440.9, "taker_buy_quote": 45.000904}, {"ts": 1768479000000, "open": 0.03121, "high": 0.03122, "low": 0.03121, "close": 0.03122, "volume": 1934.7, "quote_volume": 60.387856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479060000, "open": 0.03122, "high": 0.03123, "low": 0.03122, "close": 0.03123, "volume": 3257.9, "quote_volume": 101.732051, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479120000, "open": 0.03123, "high": 0.03126, "low": 0.03123, "close": 0.03124, "volume": 3481.0, "quote_volume": 108.767558, "trades": 5, "taker_buy_volume": 1920.0, "taker_buy_quote": 60.0064}, {"ts": 1768479180000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 932.0, "quote_volume": 29.10636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479240000, "open": 0.03123, "high": 0.03125, "low": 0.03123, "close": 0.03125, "volume": 2826.6, "quote_volume": 88.290298, "trades": 4, "taker_buy_volume": 779.0, "taker_buy_quote": 24.34375}, {"ts": 1768479300000, "open": 0.03123, "high": 0.03123, "low": 0.03122, "close": 0.03122, "volume": 1743.1, "quote_volume": 54.432423, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479360000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 1714.2, "quote_volume": 53.517324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479420000, "open": 0.03122, "high": 0.03122, "low": 0.03121, "close": 0.03121, "volume": 1892.7, "quote_volume": 59.079652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479480000, "open": 0.0312, "high": 0.0312, "low": 0.03118, "close": 0.03118, "volume": 1374.8, "quote_volume": 42.889316, "trades": 2, "taker_buy_volume": 222.2, "taker_buy_quote": 6.928196}, {"ts": 1768479540000, "open": 0.03115, "high": 0.0312, "low": 0.03113, "close": 0.03113, "volume": 12972.1, "quote_volume": 404.450307, "trades": 13, "taker_buy_volume": 5906.6, "taker_buy_quote": 184.203194}, {"ts": 1768479600000, "open": 0.03118, "high": 0.03118, "low": 0.03117, "close": 0.03117, "volume": 5231.2, "quote_volume": 163.096984, "trades": 2, "taker_buy_volume": 4048.0, "taker_buy_quote": 126.21664}, {"ts": 1768479660000, "open": 0.03117, "high": 0.0312, "low": 0.03117, "close": 0.03117, "volume": 9744.5, "quote_volume": 303.774585, "trades": 11, "taker_buy_volume": 1284.0, "taker_buy_quote": 40.0608}, {"ts": 1768479720000, "open": 0.03116, "high": 0.03119, "low": 0.03116, "close": 0.03119, "volume": 2994.1, "quote_volume": 93.342006, "trades": 3, "taker_buy_volume": 1811.0, "taker_buy_quote": 56.47661}, {"ts": 1768479780000, "open": 0.03121, "high": 0.03122, "low": 0.03118, "close": 0.03118, "volume": 11619.3, "quote_volume": 362.607439, "trades": 11, "taker_buy_volume": 10136.5, "taker_buy_quote": 316.36337}, {"ts": 1768479840000, "open": 0.03118, "high": 0.0312, "low": 0.03117, "close": 0.03118, "volume": 2964.1, "quote_volume": 92.415092, "trades": 6, "taker_buy_volume": 578.8, "taker_buy_quote": 18.05856}, {"ts": 1768479900000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 2008.4, "quote_volume": 62.601828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479960000, "open": 0.03117, "high": 0.03118, "low": 0.03117, "close": 0.03118, "volume": 1871.3, "quote_volume": 58.33419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480020000, "open": 0.03118, "high": 0.03121, "low": 0.03118, "close": 0.03119, "volume": 2144.1, "quote_volume": 66.869615, "trades": 3, "taker_buy_volume": 256.4, "taker_buy_quote": 8.002244}, {"ts": 1768480080000, "open": 0.03119, "high": 0.03122, "low": 0.03119, "close": 0.03122, "volume": 2501.9, "quote_volume": 78.054481, "trades": 4, "taker_buy_volume": 674.0, "taker_buy_quote": 21.04228}, {"ts": 1768480140000, "open": 0.03119, "high": 0.03119, "low": 0.03118, "close": 0.03118, "volume": 2014.2, "quote_volume": 62.810776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480200000, "open": 0.03121, "high": 0.03121, "low": 0.03117, "close": 0.03119, "volume": 2397.4, "quote_volume": 74.754618, "trades": 4, "taker_buy_volume": 1012.1, "taker_buy_quote": 31.574817}, {"ts": 1768480260000, "open": 0.03117, "high": 0.03122, "low": 0.03117, "close": 0.03122, "volume": 3757.6, "quote_volume": 117.242635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480320000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 1506.0, "quote_volume": 47.04744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480380000, "open": 0.03124, "high": 0.03127, "low": 0.03123, "close": 0.03126, "volume": 5311.1, "quote_volume": 166.013887, "trades": 7, "taker_buy_volume": 2045.8, "taker_buy_quote": 63.970807}, {"ts": 1768480440000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 3205.8, "quote_volume": 100.213308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480500000, "open": 0.03126, "high": 0.03126, "low": 0.03125, "close": 0.03125, "volume": 1643.9, "quote_volume": 51.378466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480560000, "open": 0.03127, "high": 0.03127, "low": 0.03124, "close": 0.03124, "volume": 2806.2, "quote_volume": 87.690821, "trades": 5, "taker_buy_volume": 352.6, "taker_buy_quote": 11.025802}, {"ts": 1768480620000, "open": 0.03123, "high": 0.03127, "low": 0.03123, "close": 0.03127, "volume": 2993.7, "quote_volume": 93.568969, "trades": 5, "taker_buy_volume": 1632.0, "taker_buy_quote": 51.01984}, {"ts": 1768480680000, "open": 0.03124, "high": 0.03124, "low": 0.03123, "close": 0.03123, "volume": 3111.2, "quote_volume": 97.18611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480740000, "open": 0.03123, "high": 0.03124, "low": 0.03121, "close": 0.03121, "volume": 2258.2, "quote_volume": 70.51572, "trades": 4, "taker_buy_volume": 635.4, "taker_buy_quote": 19.847068}, {"ts": 1768480800000, "open": 0.03124, "high": 0.03124, "low": 0.03121, "close": 0.03121, "volume": 10931.5, "quote_volume": 341.454172, "trades": 4, "taker_buy_volume": 8601.6, "taker_buy_quote": 268.713984}, {"ts": 1768480860000, "open": 0.0312, "high": 0.03124, "low": 0.0312, "close": 0.03124, "volume": 3213.7, "quote_volume": 100.295228, "trades": 6, "taker_buy_volume": 544.9, "taker_buy_quote": 17.019791}, {"ts": 1768480920000, "open": 0.03123, "high": 0.03126, "low": 0.03122, "close": 0.03123, "volume": 9308.3, "quote_volume": 290.73671, "trades": 11, "taker_buy_volume": 5073.3, "taker_buy_quote": 158.486479}, {"ts": 1768480980000, "open": 0.03124, "high": 0.03125, "low": 0.03124, "close": 0.03125, "volume": 869.7, "quote_volume": 27.171682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481040000, "open": 0.03126, "high": 0.03126, "low": 0.03125, "close": 0.03125, "volume": 1944.9, "quote_volume": 60.791711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481100000, "open": 0.03126, "high": 0.03128, "low": 0.03126, "close": 0.03128, "volume": 4750.9, "quote_volume": 148.560803, "trades": 4, "taker_buy_volume": 4750.9, "taker_buy_quote": 148.560803}, {"ts": 1768481160000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481220000, "open": 0.03125, "high": 0.03125, "low": 0.03124, "close": 0.03125, "volume": 25745.6, "quote_volume": 804.417456, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481280000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481340000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 3576.0, "quote_volume": 111.78576, "trades": 2, "taker_buy_volume": 1976.5, "taker_buy_quote": 61.78539}, {"ts": 1768481400000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481460000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 11213.6, "quote_volume": 350.649272, "trades": 4, "taker_buy_volume": 9614.4, "taker_buy_quote": 300.642288}, {"ts": 1768481520000, "open": 0.03129, "high": 0.03132, "low": 0.03129, "close": 0.03132, "volume": 1978.1, "quote_volume": 61.945494, "trades": 2, "taker_buy_volume": 1691.5, "taker_buy_quote": 52.97778}, {"ts": 1768481580000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 1501.3, "quote_volume": 47.020716, "trades": 1, "taker_buy_volume": 1501.3, "taker_buy_quote": 47.020716}, {"ts": 1768481640000, "open": 0.03134, "high": 0.03137, "low": 0.03134, "close": 0.03137, "volume": 702.8, "quote_volume": 22.036294, "trades": 2, "taker_buy_volume": 702.8, "taker_buy_quote": 22.036294}, {"ts": 1768481700000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481760000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481820000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 636.9, "quote_volume": 19.960446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481880000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 218.5, "quote_volume": 6.84779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481940000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482000000, "open": 0.03137, "high": 0.03138, "low": 0.03137, "close": 0.03138, "volume": 528.0, "quote_volume": 16.565576, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 16.565576}, {"ts": 1768482060000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 319.5, "quote_volume": 10.02591, "trades": 1, "taker_buy_volume": 319.5, "taker_buy_quote": 10.02591}, {"ts": 1768482120000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 286.6, "quote_volume": 8.982044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482180000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 286.6, "quote_volume": 8.982044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482240000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 657.2, "quote_volume": 20.576932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482300000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482360000, "open": 0.03136, "high": 0.03137, "low": 0.03134, "close": 0.03135, "volume": 1179.3, "quote_volume": 36.976797, "trades": 4, "taker_buy_volume": 892.7, "taker_buy_quote": 27.994753}, {"ts": 1768482420000, "open": 0.03135, "high": 0.03136, "low": 0.03135, "close": 0.03136, "volume": 2105.1, "quote_volume": 65.997433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482480000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482540000, "open": 0.03138, "high": 0.03138, "low": 0.03135, "close": 0.03135, "volume": 2656.4, "quote_volume": 83.314608, "trades": 6, "taker_buy_volume": 2306.1, "taker_buy_quote": 72.332703}, {"ts": 1768482600000, "open": 0.03136, "high": 0.03137, "low": 0.03136, "close": 0.03137, "volume": 1819.0, "quote_volume": 57.059482, "trades": 3, "taker_buy_volume": 1564.2, "taker_buy_quote": 49.068954}, {"ts": 1768482660000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 1592.7, "quote_volume": 49.994853, "trades": 1, "taker_buy_volume": 1592.7, "taker_buy_quote": 49.994853}, {"ts": 1768482720000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482780000, "open": 0.03138, "high": 0.03138, "low": 0.03137, "close": 0.03137, "volume": 796.8, "quote_volume": 25.001028, "trades": 2, "taker_buy_volume": 796.8, "taker_buy_quote": 25.001028}, {"ts": 1768482840000, "open": 0.03135, "high": 0.03136, "low": 0.03134, "close": 0.03134, "volume": 4661.8, "quote_volume": 146.117096, "trades": 6, "taker_buy_volume": 670.9, "taker_buy_quote": 21.039424}, {"ts": 1768482900000, "open": 0.03133, "high": 0.03137, "low": 0.03133, "close": 0.03137, "volume": 7437.8, "quote_volume": 233.313594, "trades": 3, "taker_buy_volume": 7183.0, "taker_buy_quote": 225.33071}, {"ts": 1768482960000, "open": 0.03134, "high": 0.03138, "low": 0.03133, "close": 0.03138, "volume": 10686.8, "quote_volume": 335.032031, "trades": 10, "taker_buy_volume": 9983.4, "taker_buy_quote": 312.99066}, {"ts": 1768483020000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483080000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483140000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483200000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483260000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483320000, "open": 0.0314, "high": 0.03143, "low": 0.0314, "close": 0.03143, "volume": 6218.4, "quote_volume": 195.363474, "trades": 8, "taker_buy_volume": 6218.4, "taker_buy_quote": 195.363474}, {"ts": 1768483380000, "open": 0.03141, "high": 0.03143, "low": 0.03139, "close": 0.03139, "volume": 793.7, "quote_volume": 24.928211, "trades": 3, "taker_buy_volume": 222.2, "taker_buy_quote": 6.983746}, {"ts": 1768483440000, "open": 0.03142, "high": 0.03142, "low": 0.0314, "close": 0.0314, "volume": 1208.3, "quote_volume": 37.959072, "trades": 4, "taker_buy_volume": 922.6, "taker_buy_quote": 28.988092}, {"ts": 1768483500000, "open": 0.03141, "high": 0.03142, "low": 0.0314, "close": 0.03142, "volume": 2395.2, "quote_volume": 75.222664, "trades": 4, "taker_buy_volume": 2395.2, "taker_buy_quote": 75.222664}, {"ts": 1768483560000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483620000, "open": 0.03139, "high": 0.0314, "low": 0.03139, "close": 0.0314, "volume": 571.5, "quote_volume": 17.94256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483680000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 571.5, "quote_volume": 17.9451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483740000, "open": 0.0314, "high": 0.03141, "low": 0.0314, "close": 0.03141, "volume": 3256.2, "quote_volume": 102.247537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483800000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 1999.3, "quote_volume": 62.818006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483860000, "open": 0.0314, "high": 0.0314, "low": 0.03137, "close": 0.03137, "volume": 9631.2, "quote_volume": 302.379558, "trades": 4, "taker_buy_volume": 1403.1, "taker_buy_quote": 44.05734}, {"ts": 1768483920000, "open": 0.03135, "high": 0.03135, "low": 0.03134, "close": 0.03134, "volume": 2848.9, "quote_volume": 89.289606, "trades": 4, "taker_buy_volume": 2848.9, "taker_buy_quote": 89.289606}, {"ts": 1768483980000, "open": 0.03132, "high": 0.03132, "low": 0.0313, "close": 0.0313, "volume": 5342.2, "quote_volume": 167.289086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484040000, "open": 0.03131, "high": 0.03131, "low": 0.0313, "close": 0.0313, "volume": 6706.6, "quote_volume": 209.960816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484100000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 10969.5, "quote_volume": 343.235655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484160000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 1580.4, "quote_volume": 49.498128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484220000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 859.9, "quote_volume": 26.923469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484280000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 550.5, "quote_volume": 17.24166, "trades": 1, "taker_buy_volume": 550.5, "taker_buy_quote": 17.24166}, {"ts": 1768484340000, "open": 0.03131, "high": 0.03131, "low": 0.0313, "close": 0.0313, "volume": 9259.4, "quote_volume": 289.851158, "trades": 3, "taker_buy_volume": 2209.0, "taker_buy_quote": 69.1417}, {"ts": 1768484400000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 9352.5, "quote_volume": 292.452675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484460000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 638.9, "quote_volume": 19.99757, "trades": 1, "taker_buy_volume": 638.9, "taker_buy_quote": 19.99757}, {"ts": 1768484520000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 218.2, "quote_volume": 6.823114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484580000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484640000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484700000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 1595.4, "quote_volume": 49.999836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484760000, "open": 0.03135, "high": 0.03137, "low": 0.03134, "close": 0.03134, "volume": 1466.0, "quote_volume": 45.963262, "trades": 4, "taker_buy_volume": 1179.4, "taker_buy_quote": 36.981218}, {"ts": 1768484820000, "open": 0.03135, "high": 0.03137, "low": 0.03134, "close": 0.03137, "volume": 1181.3, "quote_volume": 37.038235, "trades": 4, "taker_buy_volume": 926.5, "taker_buy_quote": 29.052803}, {"ts": 1768484880000, "open": 0.03134, "high": 0.03138, "low": 0.03134, "close": 0.03138, "volume": 1169.2, "quote_volume": 36.666748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484940000, "open": 0.03136, "high": 0.03139, "low": 0.03136, "close": 0.03136, "volume": 10678.6, "quote_volume": 334.895584, "trades": 8, "taker_buy_volume": 223.0, "taker_buy_quote": 6.99997}, {"ts": 1768485000000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 542.4, "quote_volume": 17.009664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485060000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485120000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 15364.5, "quote_volume": 481.062495, "trades": 8, "taker_buy_volume": 1329.0, "taker_buy_quote": 41.61099}, {"ts": 1768485180000, "open": 0.0313, "high": 0.03133, "low": 0.03129, "close": 0.03133, "volume": 15687.7, "quote_volume": 491.006016, "trades": 9, "taker_buy_volume": 733.0, "taker_buy_quote": 22.96489}, {"ts": 1768485240000, "open": 0.03132, "high": 0.03134, "low": 0.0313, "close": 0.03132, "volume": 2522.7, "quote_volume": 79.011622, "trades": 5, "taker_buy_volume": 639.0, "taker_buy_quote": 20.01987}, {"ts": 1768485300000, "open": 0.03134, "high": 0.03134, "low": 0.03132, "close": 0.03132, "volume": 3797.4, "quote_volume": 118.972861, "trades": 5, "taker_buy_volume": 318.5, "taker_buy_quote": 9.98179}, {"ts": 1768485360000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 350.3, "quote_volume": 10.967893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485420000, "open": 0.03131, "high": 0.03131, "low": 0.0313, "close": 0.0313, "volume": 2983.2, "quote_volume": 93.380797, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485480000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485540000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 9612.6, "quote_volume": 300.970506, "trades": 1, "taker_buy_volume": 9612.6, "taker_buy_quote": 300.970506}, {"ts": 1768485600000, "open": 0.03129, "high": 0.03129, "low": 0.03125, "close": 0.03128, "volume": 35107.6, "quote_volume": 1098.494884, "trades": 15, "taker_buy_volume": 910.0, "taker_buy_quote": 28.4648}, {"ts": 1768485660000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485720000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485780000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485840000, "open": 0.03132, "high": 0.03132, "low": 0.03127, "close": 0.03128, "volume": 38656.6, "quote_volume": 1209.426978, "trades": 24, "taker_buy_volume": 4226.4, "taker_buy_quote": 132.320288}, {"ts": 1768485900000, "open": 0.03128, "high": 0.0313, "low": 0.03128, "close": 0.0313, "volume": 865.4, "quote_volume": 27.076122, "trades": 3, "taker_buy_volume": 320.5, "taker_buy_quote": 10.03165}, {"ts": 1768485960000, "open": 0.03129, "high": 0.0313, "low": 0.03129, "close": 0.03129, "volume": 960.5, "quote_volume": 30.05725, "trades": 3, "taker_buy_volume": 960.5, "taker_buy_quote": 30.05725}, {"ts": 1768486020000, "open": 0.03125, "high": 0.03126, "low": 0.03125, "close": 0.03126, "volume": 9091.5, "quote_volume": 284.197734, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486080000, "open": 0.03128, "high": 0.03131, "low": 0.03128, "close": 0.03131, "volume": 9900.1, "quote_volume": 309.683753, "trades": 2, "taker_buy_volume": 9900.1, "taker_buy_quote": 309.683753}, {"ts": 1768486140000, "open": 0.03131, "high": 0.03131, "low": 0.03128, "close": 0.03131, "volume": 1152.1, "quote_volume": 36.064583, "trades": 4, "taker_buy_volume": 609.0, "taker_buy_quote": 19.06779}, {"ts": 1768486200000, "open": 0.03133, "high": 0.03133, "low": 0.0313, "close": 0.0313, "volume": 5950.1, "quote_volume": 186.252804, "trades": 4, "taker_buy_volume": 5437.0, "taker_buy_quote": 170.185768}, {"ts": 1768486260000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 1968.0, "quote_volume": 61.63776, "trades": 1, "taker_buy_volume": 1968.0, "taker_buy_quote": 61.63776}, {"ts": 1768486320000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 253.2, "quote_volume": 7.922628, "trades": 1, "taker_buy_volume": 253.2, "taker_buy_quote": 7.922628}, {"ts": 1768486380000, "open": 0.03126, "high": 0.0313, "low": 0.03125, "close": 0.0313, "volume": 1504.5, "quote_volume": 47.054057, "trades": 5, "taker_buy_volume": 641.1, "taker_buy_quote": 20.062904}, {"ts": 1768486440000, "open": 0.0313, "high": 0.0313, "low": 0.03127, "close": 0.03127, "volume": 1185.1, "quote_volume": 37.085962, "trades": 4, "taker_buy_volume": 929.5, "taker_buy_quote": 29.09335}, {"ts": 1768486500000, "open": 0.03127, "high": 0.03127, "low": 0.03122, "close": 0.03122, "volume": 963.6, "quote_volume": 30.104676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486560000, "open": 0.03121, "high": 0.03121, "low": 0.0312, "close": 0.0312, "volume": 5973.1, "quote_volume": 186.377327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486620000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 2598.7, "quote_volume": 81.027466, "trades": 3, "taker_buy_volume": 2598.7, "taker_buy_quote": 81.027466}, {"ts": 1768486680000, "open": 0.03118, "high": 0.03119, "low": 0.03115, "close": 0.03119, "volume": 15301.7, "quote_volume": 477.244631, "trades": 5, "taker_buy_volume": 14981.2, "taker_buy_quote": 467.261056}, {"ts": 1768486740000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 6414.4, "quote_volume": 200.065136, "trades": 1, "taker_buy_volume": 6414.4, "taker_buy_quote": 200.065136}, {"ts": 1768486800000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 222.7, "quote_volume": 6.946013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486860000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486920000, "open": 0.03116, "high": 0.03116, "low": 0.03115, "close": 0.03115, "volume": 29092.6, "quote_volume": 906.344655, "trades": 11, "taker_buy_volume": 11016.5, "taker_buy_quote": 343.27414}, {"ts": 1768486980000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 321.0, "quote_volume": 9.99594, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 9.99594}, {"ts": 1768487040000, "open": 0.03114, "high": 0.03114, "low": 0.03112, "close": 0.03112, "volume": 8279.1, "quote_volume": 257.660632, "trades": 8, "taker_buy_volume": 752.0, "taker_buy_quote": 23.41728}, {"ts": 1768487100000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487160000, "open": 0.03111, "high": 0.03115, "low": 0.03111, "close": 0.03114, "volume": 8702.1, "quote_volume": 270.943285, "trades": 11, "taker_buy_volume": 7096.4, "taker_buy_quote": 220.941787}, {"ts": 1768487220000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 197.9, "quote_volume": 6.160627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487280000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 4358.0, "quote_volume": 135.40306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487340000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 909.0, "quote_volume": 28.23354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487400000, "open": 0.03109, "high": 0.03109, "low": 0.03106, "close": 0.03106, "volume": 2437.6, "quote_volume": 75.729316, "trades": 3, "taker_buy_volume": 582.0, "taker_buy_quote": 18.09438}, {"ts": 1768487460000, "open": 0.03113, "high": 0.03114, "low": 0.03109, "close": 0.03111, "volume": 1649.2, "quote_volume": 51.319354, "trades": 5, "taker_buy_volume": 1296.6, "taker_buy_quote": 40.35702}, {"ts": 1768487520000, "open": 0.03107, "high": 0.03107, "low": 0.03099, "close": 0.03104, "volume": 4953.2, "quote_volume": 153.754299, "trades": 6, "taker_buy_volume": 257.1, "taker_buy_quote": 7.980384}, {"ts": 1768487580000, "open": 0.03108, "high": 0.03112, "low": 0.03103, "close": 0.03112, "volume": 51137.3, "quote_volume": 1591.038316, "trades": 12, "taker_buy_volume": 50815.8, "taker_buy_quote": 1581.062171}, {"ts": 1768487640000, "open": 0.03101, "high": 0.03104, "low": 0.031, "close": 0.031, "volume": 1820.1, "quote_volume": 56.473719, "trades": 4, "taker_buy_volume": 952.0, "taker_buy_quote": 29.55008}, {"ts": 1768487700000, "open": 0.03098, "high": 0.03099, "low": 0.03094, "close": 0.03094, "volume": 164350.0, "quote_volume": 5086.449772, "trades": 22, "taker_buy_volume": 323.6, "taker_buy_quote": 10.028364}, {"ts": 1768487760000, "open": 0.03094, "high": 0.03099, "low": 0.03092, "close": 0.03093, "volume": 31218.9, "quote_volume": 965.653311, "trades": 12, "taker_buy_volume": 14818.3, "taker_buy_quote": 458.438019}, {"ts": 1768487820000, "open": 0.03093, "high": 0.03093, "low": 0.03086, "close": 0.03088, "volume": 22124.0, "quote_volume": 683.711736, "trades": 12, "taker_buy_volume": 13904.0, "taker_buy_quote": 429.707126}, {"ts": 1768487880000, "open": 0.03098, "high": 0.03098, "low": 0.03088, "close": 0.03088, "volume": 7661.0, "quote_volume": 236.650639, "trades": 4, "taker_buy_volume": 442.4, "taker_buy_quote": 13.705552}, {"ts": 1768487940000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 545.3, "quote_volume": 16.866129, "trades": 1, "taker_buy_volume": 545.3, "taker_buy_quote": 16.866129}, {"ts": 1768488000000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 258.9, "quote_volume": 8.010366, "trades": 1, "taker_buy_volume": 258.9, "taker_buy_quote": 8.010366}, {"ts": 1768488060000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488120000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488180000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488240000, "open": 0.03093, "high": 0.03097, "low": 0.03091, "close": 0.03091, "volume": 99834.0, "quote_volume": 3088.668955, "trades": 24, "taker_buy_volume": 94115.8, "taker_buy_quote": 2911.782992}, {"ts": 1768488300000, "open": 0.03096, "high": 0.03096, "low": 0.03082, "close": 0.03082, "volume": 5466.6, "quote_volume": 168.748896, "trades": 4, "taker_buy_volume": 357.1, "taker_buy_quote": 11.012964}, {"ts": 1768488360000, "open": 0.03083, "high": 0.03084, "low": 0.03076, "close": 0.0308, "volume": 22219.3, "quote_volume": 684.025263, "trades": 15, "taker_buy_volume": 4771.6, "taker_buy_quote": 147.079519}, {"ts": 1768488420000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 181.0, "quote_volume": 5.57299, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 5.57299}, {"ts": 1768488480000, "open": 0.03085, "high": 0.03095, "low": 0.03085, "close": 0.03095, "volume": 5321.3, "quote_volume": 164.511719, "trades": 5, "taker_buy_volume": 4736.7, "taker_buy_quote": 146.465379}, {"ts": 1768488540000, "open": 0.03099, "high": 0.03106, "low": 0.03099, "close": 0.03101, "volume": 18805.4, "quote_volume": 583.285333, "trades": 6, "taker_buy_volume": 4125.9, "taker_buy_quote": 128.027348}, {"ts": 1768488600000, "open": 0.03099, "high": 0.03101, "low": 0.03096, "close": 0.03096, "volume": 25426.1, "quote_volume": 787.628392, "trades": 6, "taker_buy_volume": 2766.1, "taker_buy_quote": 85.654636}, {"ts": 1768488660000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 1277.8, "quote_volume": 39.6118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488720000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 257.2, "quote_volume": 7.970628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488780000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 1381.5, "quote_volume": 42.867945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488840000, "open": 0.03104, "high": 0.03107, "low": 0.03104, "close": 0.03107, "volume": 4812.2, "quote_volume": 149.46724, "trades": 2, "taker_buy_volume": 3218.4, "taker_buy_quote": 99.995688}, {"ts": 1768488900000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488960000, "open": 0.03103, "high": 0.03103, "low": 0.03098, "close": 0.03098, "volume": 3179.6, "quote_volume": 98.514383, "trades": 4, "taker_buy_volume": 207.5, "taker_buy_quote": 6.438725}, {"ts": 1768489020000, "open": 0.03097, "high": 0.03097, "low": 0.03095, "close": 0.03095, "volume": 9689.5, "quote_volume": 300.019189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489080000, "open": 0.03093, "high": 0.03095, "low": 0.03093, "close": 0.03095, "volume": 14574.4, "quote_volume": 450.913518, "trades": 3, "taker_buy_volume": 14574.4, "taker_buy_quote": 450.913518}, {"ts": 1768489140000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 11757.5, "quote_volume": 364.129775, "trades": 2, "taker_buy_volume": 11757.5, "taker_buy_quote": 364.129775}, {"ts": 1768489200000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 1864.7, "quote_volume": 57.712465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489260000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489320000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489380000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489440000, "open": 0.03094, "high": 0.03094, "low": 0.03093, "close": 0.03093, "volume": 8551.2, "quote_volume": 264.572591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489500000, "open": 0.03096, "high": 0.03097, "low": 0.03096, "close": 0.03097, "volume": 2236.8, "quote_volume": 69.271519, "trades": 2, "taker_buy_volume": 2236.8, "taker_buy_quote": 69.271519}, {"ts": 1768489560000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489620000, "open": 0.03095, "high": 0.03095, "low": 0.03092, "close": 0.03094, "volume": 25906.4, "quote_volume": 801.569171, "trades": 12, "taker_buy_volume": 11346.6, "taker_buy_quote": 350.997387}, {"ts": 1768489680000, "open": 0.03089, "high": 0.03098, "low": 0.03088, "close": 0.03098, "volume": 35649.4, "quote_volume": 1104.1014, "trades": 8, "taker_buy_volume": 34992.8, "taker_buy_quote": 1083.821168}, {"ts": 1768489740000, "open": 0.03103, "high": 0.03107, "low": 0.031, "close": 0.03107, "volume": 4958.6, "quote_volume": 153.941843, "trades": 3, "taker_buy_volume": 3345.7, "taker_buy_quote": 103.941943}, {"ts": 1768489800000, "open": 0.03107, "high": 0.03107, "low": 0.03104, "close": 0.03104, "volume": 7058.0, "quote_volume": 219.085799, "trades": 4, "taker_buy_volume": 612.8, "taker_buy_quote": 19.026791}, {"ts": 1768489860000, "open": 0.03101, "high": 0.03103, "low": 0.031, "close": 0.03103, "volume": 17877.2, "quote_volume": 554.523369, "trades": 10, "taker_buy_volume": 15373.7, "taker_buy_quote": 476.867665}, {"ts": 1768489920000, "open": 0.03099, "high": 0.031, "low": 0.03099, "close": 0.031, "volume": 5366.3, "quote_volume": 166.304226, "trades": 2, "taker_buy_volume": 258.9, "taker_buy_quote": 8.0259}, {"ts": 1768489980000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 1350.0, "quote_volume": 41.877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490040000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490100000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 3231.3, "quote_volume": 100.008735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490160000, "open": 0.03093, "high": 0.03093, "low": 0.03091, "close": 0.03091, "volume": 1456.0, "quote_volume": 45.01534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490220000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 1392.5, "quote_volume": 43.1675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490280000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 1653.5, "quote_volume": 51.2585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490340000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490400000, "open": 0.03091, "high": 0.03094, "low": 0.03091, "close": 0.03094, "volume": 1679.7, "quote_volume": 51.925926, "trades": 2, "taker_buy_volume": 1679.7, "taker_buy_quote": 51.925926}, {"ts": 1768490460000, "open": 0.03088, "high": 0.0309, "low": 0.03088, "close": 0.0309, "volume": 1860.5, "quote_volume": 57.462953, "trades": 4, "taker_buy_volume": 714.2, "taker_buy_quote": 22.065209}, {"ts": 1768490520000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 4301.6, "quote_volume": 132.790392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490580000, "open": 0.03082, "high": 0.03085, "low": 0.03082, "close": 0.03085, "volume": 7872.2, "quote_volume": 242.847245, "trades": 4, "taker_buy_volume": 1553.0, "taker_buy_quote": 47.91005}, {"ts": 1768490640000, "open": 0.03089, "high": 0.03089, "low": 0.03082, "close": 0.03082, "volume": 4138.4, "quote_volume": 127.59382, "trades": 6, "taker_buy_volume": 616.8, "taker_buy_quote": 19.04581}, {"ts": 1768490700000, "open": 0.0308, "high": 0.0308, "low": 0.03071, "close": 0.03071, "volume": 39548.0, "quote_volume": 1216.67206, "trades": 16, "taker_buy_volume": 3002.9, "taker_buy_quote": 92.333495}, {"ts": 1768490760000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 292.2, "quote_volume": 8.982228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490820000, "open": 0.03075, "high": 0.03081, "low": 0.03072, "close": 0.03081, "volume": 28870.9, "quote_volume": 887.584022, "trades": 13, "taker_buy_volume": 7096.6, "taker_buy_quote": 218.3054}, {"ts": 1768490880000, "open": 0.03074, "high": 0.03074, "low": 0.03072, "close": 0.03072, "volume": 551.9, "quote_volume": 16.960212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490940000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.03069, "volume": 5844.0, "quote_volume": 179.408203, "trades": 11, "taker_buy_volume": 1817.4, "taker_buy_quote": 55.79418}, {"ts": 1768491000000, "open": 0.03067, "high": 0.03073, "low": 0.03067, "close": 0.03073, "volume": 646.2, "quote_volume": 19.834536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491060000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491120000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 1432.9, "quote_volume": 44.033017, "trades": 1, "taker_buy_volume": 1432.9, "taker_buy_quote": 44.033017}, {"ts": 1768491180000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491240000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 5721.2, "quote_volume": 175.9269, "trades": 2, "taker_buy_volume": 5721.2, "taker_buy_quote": 175.9269}, {"ts": 1768491300000, "open": 0.03073, "high": 0.03075, "low": 0.03072, "close": 0.03075, "volume": 25697.2, "quote_volume": 790.045689, "trades": 9, "taker_buy_volume": 20258.1, "taker_buy_quote": 622.902893}, {"ts": 1768491360000, "open": 0.03073, "high": 0.03073, "low": 0.03071, "close": 0.03072, "volume": 3766.7, "quote_volume": 115.697892, "trades": 3, "taker_buy_volume": 1793.5, "taker_buy_quote": 55.09632}, {"ts": 1768491420000, "open": 0.0307, "high": 0.0307, "low": 0.03068, "close": 0.03069, "volume": 10181.1, "quote_volume": 312.485598, "trades": 4, "taker_buy_volume": 4227.6, "taker_buy_quote": 129.78732}, {"ts": 1768491480000, "open": 0.03064, "high": 0.03064, "low": 0.03058, "close": 0.0306, "volume": 24482.1, "quote_volume": 749.328882, "trades": 8, "taker_buy_volume": 3405.1, "taker_buy_quote": 104.299154}, {"ts": 1768491540000, "open": 0.03057, "high": 0.03057, "low": 0.0305, "close": 0.03055, "volume": 5801.5, "quote_volume": 177.127923, "trades": 5, "taker_buy_volume": 623.0, "taker_buy_quote": 19.038552}, {"ts": 1768491600000, "open": 0.03052, "high": 0.03052, "low": 0.0305, "close": 0.0305, "volume": 28913.9, "quote_volume": 881.923038, "trades": 4, "taker_buy_volume": 2454.4, "taker_buy_quote": 74.908288}, {"ts": 1768491660000, "open": 0.03047, "high": 0.03052, "low": 0.03047, "close": 0.03049, "volume": 26587.8, "quote_volume": 810.546994, "trades": 12, "taker_buy_volume": 5624.2, "taker_buy_quote": 171.641701}, {"ts": 1768491720000, "open": 0.03052, "high": 0.03052, "low": 0.03046, "close": 0.03046, "volume": 3658.4, "quote_volume": 111.605396, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.936}, {"ts": 1768491780000, "open": 0.03052, "high": 0.03057, "low": 0.03052, "close": 0.03055, "volume": 3122.6, "quote_volume": 95.374677, "trades": 5, "taker_buy_volume": 3122.6, "taker_buy_quote": 95.374677}, {"ts": 1768491840000, "open": 0.03054, "high": 0.03054, "low": 0.03049, "close": 0.03049, "volume": 2497.1, "quote_volume": 76.219933, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491900000, "open": 0.03049, "high": 0.03051, "low": 0.03045, "close": 0.03051, "volume": 47308.9, "quote_volume": 1441.577181, "trades": 11, "taker_buy_volume": 2047.7, "taker_buy_quote": 62.434373}, {"ts": 1768491960000, "open": 0.0305, "high": 0.0305, "low": 0.0303, "close": 0.03033, "volume": 113682.5, "quote_volume": 3454.160073, "trades": 41, "taker_buy_volume": 17368.7, "taker_buy_quote": 526.905153}, {"ts": 1768492020000, "open": 0.03028, "high": 0.03028, "low": 0.03021, "close": 0.03022, "volume": 20799.3, "quote_volume": 629.461758, "trades": 7, "taker_buy_volume": 2126.7, "taker_buy_quote": 64.308882}, {"ts": 1768492080000, "open": 0.03027, "high": 0.03027, "low": 0.03017, "close": 0.03017, "volume": 33433.1, "quote_volume": 1009.105938, "trades": 9, "taker_buy_volume": 2005.8, "taker_buy_quote": 60.57516}, {"ts": 1768492140000, "open": 0.0302, "high": 0.0302, "low": 0.03016, "close": 0.03016, "volume": 14446.6, "quote_volume": 436.134196, "trades": 5, "taker_buy_volume": 14446.6, "taker_buy_quote": 436.134196}, {"ts": 1768492200000, "open": 0.03018, "high": 0.03018, "low": 0.03017, "close": 0.03017, "volume": 2109.9, "quote_volume": 63.660659, "trades": 2, "taker_buy_volume": 2109.9, "taker_buy_quote": 63.660659}, {"ts": 1768492260000, "open": 0.0302, "high": 0.03021, "low": 0.03013, "close": 0.03013, "volume": 3847.6, "quote_volume": 116.17006, "trades": 5, "taker_buy_volume": 2852.4, "taker_buy_quote": 86.149824}, {"ts": 1768492320000, "open": 0.03016, "high": 0.03016, "low": 0.03009, "close": 0.03014, "volume": 16628.8, "quote_volume": 501.293605, "trades": 6, "taker_buy_volume": 9083.2, "taker_buy_quote": 273.949312}, {"ts": 1768492380000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 2000.0, "quote_volume": 60.38, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.38}, {"ts": 1768492440000, "open": 0.03015, "high": 0.03015, "low": 0.03013, "close": 0.03013, "volume": 3300.0, "quote_volume": 99.459, "trades": 2, "taker_buy_volume": 3300.0, "taker_buy_quote": 99.459}, {"ts": 1768492500000, "open": 0.03014, "high": 0.03018, "low": 0.0301, "close": 0.03018, "volume": 13597.4, "quote_volume": 410.171553, "trades": 5, "taker_buy_volume": 11507.5, "taker_buy_quote": 347.235471}, {"ts": 1768492560000, "open": 0.03013, "high": 0.03025, "low": 0.03008, "close": 0.03024, "volume": 98782.6, "quote_volume": 2974.830082, "trades": 31, "taker_buy_volume": 18688.4, "taker_buy_quote": 563.415652}, {"ts": 1768492620000, "open": 0.03025, "high": 0.03044, "low": 0.03025, "close": 0.03042, "volume": 175192.6, "quote_volume": 5321.088835, "trades": 43, "taker_buy_volume": 159613.7, "taker_buy_quote": 4847.742209}, {"ts": 1768492680000, "open": 0.03041, "high": 0.03056, "low": 0.03041, "close": 0.03049, "volume": 24980.7, "quote_volume": 762.048304, "trades": 14, "taker_buy_volume": 14634.1, "taker_buy_quote": 446.44615}, {"ts": 1768492740000, "open": 0.03051, "high": 0.03055, "low": 0.03051, "close": 0.03053, "volume": 12594.1, "quote_volume": 384.496048, "trades": 9, "taker_buy_volume": 9493.1, "taker_buy_quote": 289.864531}, {"ts": 1768492800000, "open": 0.03052, "high": 0.03054, "low": 0.03052, "close": 0.03052, "volume": 3216.7, "quote_volume": 98.18022, "trades": 9, "taker_buy_volume": 440.9, "taker_buy_quote": 13.456268}, {"ts": 1768492860000, "open": 0.03043, "high": 0.03043, "low": 0.03039, "close": 0.03039, "volume": 27859.9, "quote_volume": 847.645524, "trades": 18, "taker_buy_volume": 330.0, "taker_buy_quote": 10.0287}, {"ts": 1768492920000, "open": 0.03034, "high": 0.03034, "low": 0.03029, "close": 0.03029, "volume": 15350.4, "quote_volume": 465.424471, "trades": 13, "taker_buy_volume": 3894.7, "taker_buy_quote": 118.050849}, {"ts": 1768492980000, "open": 0.0303, "high": 0.03032, "low": 0.0303, "close": 0.0303, "volume": 33267.2, "quote_volume": 1008.226243, "trades": 12, "taker_buy_volume": 32030.0, "taker_buy_quote": 970.739083}, {"ts": 1768493040000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 361.8, "quote_volume": 10.973394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493100000, "open": 0.03036, "high": 0.03037, "low": 0.03031, "close": 0.03031, "volume": 5217.3, "quote_volume": 158.374052, "trades": 6, "taker_buy_volume": 4648.3, "taker_buy_quote": 141.103356}, {"ts": 1768493160000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 298.0, "quote_volume": 9.02642, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 9.02642}, {"ts": 1768493220000, "open": 0.03031, "high": 0.03032, "low": 0.03028, "close": 0.0303, "volume": 1668.0, "quote_volume": 50.542414, "trades": 6, "taker_buy_volume": 894.0, "taker_buy_quote": 27.09714}, {"ts": 1768493280000, "open": 0.0303, "high": 0.03034, "low": 0.0303, "close": 0.03032, "volume": 2930.7, "quote_volume": 88.896191, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.68}, {"ts": 1768493340000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 3746.7, "quote_volume": 113.787279, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 113.787279}, {"ts": 1768493400000, "open": 0.03035, "high": 0.03039, "low": 0.03033, "close": 0.03039, "volume": 16267.2, "quote_volume": 493.918883, "trades": 8, "taker_buy_volume": 13009.8, "taker_buy_quote": 395.089929}, {"ts": 1768493460000, "open": 0.03039, "high": 0.03048, "low": 0.03039, "close": 0.03048, "volume": 4862.3, "quote_volume": 148.086331, "trades": 5, "taker_buy_volume": 4501.6, "taker_buy_quote": 137.124658}, {"ts": 1768493520000, "open": 0.03049, "high": 0.0305, "low": 0.03049, "close": 0.03049, "volume": 1184.3, "quote_volume": 36.111939, "trades": 4, "taker_buy_volume": 1184.3, "taker_buy_quote": 36.111939}, {"ts": 1768493580000, "open": 0.03048, "high": 0.03049, "low": 0.03047, "close": 0.03047, "volume": 1746.5, "quote_volume": 53.233658, "trades": 3, "taker_buy_volume": 328.9, "taker_buy_quote": 10.028161}, {"ts": 1768493640000, "open": 0.03051, "high": 0.03051, "low": 0.03047, "close": 0.03049, "volume": 1511.2, "quote_volume": 46.076847, "trades": 5, "taker_buy_volume": 888.2, "taker_buy_quote": 27.091086}, {"ts": 1768493700000, "open": 0.03048, "high": 0.03054, "low": 0.03048, "close": 0.03054, "volume": 1276.7, "quote_volume": 38.940672, "trades": 4, "taker_buy_volume": 295.1, "taker_buy_quote": 9.012354}, {"ts": 1768493760000, "open": 0.0305, "high": 0.03054, "low": 0.0305, "close": 0.0305, "volume": 12327.1, "quote_volume": 376.354113, "trades": 8, "taker_buy_volume": 7909.0, "taker_buy_quote": 241.528733}, {"ts": 1768493820000, "open": 0.03058, "high": 0.03058, "low": 0.03049, "close": 0.03049, "volume": 28273.4, "quote_volume": 863.457578, "trades": 12, "taker_buy_volume": 14605.7, "taker_buy_quote": 446.450054}, {"ts": 1768493880000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 7058.8, "quote_volume": 215.152224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493940000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494000000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 347.0, "quote_volume": 10.58697, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 10.58697}, {"ts": 1768494060000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494120000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494180000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494240000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494300000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494360000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494420000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494480000, "open": 0.03049, "high": 0.03049, "low": 0.03046, "close": 0.03048, "volume": 3941.1, "quote_volume": 120.062351, "trades": 5, "taker_buy_volume": 657.8, "taker_buy_quote": 20.053033}, {"ts": 1768494540000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 3861.8, "quote_volume": 117.669046, "trades": 2, "taker_buy_volume": 3861.8, "taker_buy_quote": 117.669046}, {"ts": 1768494600000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 413.5, "quote_volume": 12.60348, "trades": 2, "taker_buy_volume": 413.5, "taker_buy_quote": 12.60348}, {"ts": 1768494660000, "open": 0.03056, "high": 0.03056, "low": 0.03054, "close": 0.03054, "volume": 983.7, "quote_volume": 30.049412, "trades": 3, "taker_buy_volume": 983.7, "taker_buy_quote": 30.049412}, {"ts": 1768494720000, "open": 0.03052, "high": 0.03052, "low": 0.03047, "close": 0.03047, "volume": 2547.8, "quote_volume": 77.705913, "trades": 4, "taker_buy_volume": 1631.9, "taker_buy_quote": 49.77295}, {"ts": 1768494780000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 951.8, "quote_volume": 29.039418, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 19.06875}, {"ts": 1768494840000, "open": 0.03052, "high": 0.03052, "low": 0.03048, "close": 0.03049, "volume": 2943.8, "quote_volume": 89.814641, "trades": 6, "taker_buy_volume": 762.6, "taker_buy_quote": 23.271263}, {"ts": 1768494900000, "open": 0.03048, "high": 0.03051, "low": 0.03044, "close": 0.03047, "volume": 1578.0, "quote_volume": 48.093197, "trades": 5, "taker_buy_volume": 1315.7, "taker_buy_quote": 40.108785}, {"ts": 1768494960000, "open": 0.03049, "high": 0.03051, "low": 0.03047, "close": 0.03051, "volume": 952.9, "quote_volume": 29.054599, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 19.063486}, {"ts": 1768495020000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495080000, "open": 0.03058, "high": 0.03064, "low": 0.03058, "close": 0.0306, "volume": 45626.3, "quote_volume": 1396.287374, "trades": 19, "taker_buy_volume": 27885.5, "taker_buy_quote": 853.386729}, {"ts": 1768495140000, "open": 0.0306, "high": 0.0306, "low": 0.03057, "close": 0.03057, "volume": 56514.8, "quote_volume": 1728.325563, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495200000, "open": 0.03055, "high": 0.03058, "low": 0.03055, "close": 0.03058, "volume": 16270.8, "quote_volume": 497.35158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495260000, "open": 0.03059, "high": 0.03061, "low": 0.03059, "close": 0.03061, "volume": 2798.7, "quote_volume": 85.618097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495320000, "open": 0.03068, "high": 0.0307, "low": 0.03066, "close": 0.03069, "volume": 5348.5, "quote_volume": 164.153857, "trades": 6, "taker_buy_volume": 3257.2, "taker_buy_quote": 99.99604}, {"ts": 1768495380000, "open": 0.03069, "high": 0.03069, "low": 0.03068, "close": 0.03068, "volume": 653.6, "quote_volume": 20.055716, "trades": 2, "taker_buy_volume": 326.8, "taker_buy_quote": 10.029492}, {"ts": 1768495440000, "open": 0.03069, "high": 0.0307, "low": 0.03066, "close": 0.03068, "volume": 4793.8, "quote_volume": 147.087486, "trades": 5, "taker_buy_volume": 4793.8, "taker_buy_quote": 147.087486}, {"ts": 1768495500000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495560000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495620000, "open": 0.03073, "high": 0.03073, "low": 0.03067, "close": 0.03067, "volume": 1742.6, "quote_volume": 53.521342, "trades": 4, "taker_buy_volume": 588.2, "taker_buy_quote": 18.04663}, {"ts": 1768495680000, "open": 0.03068, "high": 0.03072, "low": 0.03068, "close": 0.03072, "volume": 619.2, "quote_volume": 19.007444, "trades": 2, "taker_buy_volume": 359.5, "taker_buy_quote": 11.02946}, {"ts": 1768495740000, "open": 0.03077, "high": 0.03077, "low": 0.03074, "close": 0.03075, "volume": 8805.2, "quote_volume": 270.715338, "trades": 6, "taker_buy_volume": 8805.2, "taker_buy_quote": 270.715338}, {"ts": 1768495800000, "open": 0.03075, "high": 0.03078, "low": 0.03071, "close": 0.03071, "volume": 5820.9, "quote_volume": 178.984871, "trades": 8, "taker_buy_volume": 1945.7, "taker_buy_quote": 59.863241}, {"ts": 1768495860000, "open": 0.03074, "high": 0.03075, "low": 0.03074, "close": 0.03075, "volume": 2059.7, "quote_volume": 63.333178, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.35}, {"ts": 1768495920000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 6506.9, "quote_volume": 200.022106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495980000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 778.3, "quote_volume": 23.913912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496040000, "open": 0.03072, "high": 0.03076, "low": 0.03072, "close": 0.03073, "volume": 845.1, "quote_volume": 25.975797, "trades": 3, "taker_buy_volume": 293.2, "taker_buy_quote": 9.018832}, {"ts": 1768496100000, "open": 0.03073, "high": 0.03073, "low": 0.03069, "close": 0.0307, "volume": 10744.6, "quote_volume": 329.87454, "trades": 4, "taker_buy_volume": 10419.9, "taker_buy_quote": 319.909497}, {"ts": 1768496160000, "open": 0.03071, "high": 0.03071, "low": 0.03068, "close": 0.0307, "volume": 1273.6, "quote_volume": 39.100519, "trades": 4, "taker_buy_volume": 980.4, "taker_buy_quote": 30.105143}, {"ts": 1768496220000, "open": 0.03069, "high": 0.03069, "low": 0.03068, "close": 0.03069, "volume": 1201.6, "quote_volume": 36.873854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496280000, "open": 0.03069, "high": 0.03072, "low": 0.03069, "close": 0.03072, "volume": 1559.9, "quote_volume": 47.884044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496340000, "open": 0.0307, "high": 0.03071, "low": 0.03069, "close": 0.03071, "volume": 1207.9, "quote_volume": 37.084175, "trades": 4, "taker_buy_volume": 849.6, "taker_buy_quote": 26.087948}, {"ts": 1768496400000, "open": 0.03066, "high": 0.03071, "low": 0.03066, "close": 0.03071, "volume": 1195.2, "quote_volume": 36.676131, "trades": 4, "taker_buy_volume": 261.4, "taker_buy_quote": 8.02498}, {"ts": 1768496460000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 292.2, "quote_volume": 8.982228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496520000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 1926.6, "quote_volume": 59.223684, "trades": 1, "taker_buy_volume": 1926.6, "taker_buy_quote": 59.223684}, {"ts": 1768496580000, "open": 0.03073, "high": 0.03073, "low": 0.0307, "close": 0.03071, "volume": 787.8, "quote_volume": 24.195421, "trades": 3, "taker_buy_volume": 528.1, "taker_buy_quote": 16.222631}, {"ts": 1768496640000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 325.7, "quote_volume": 10.008761, "trades": 1, "taker_buy_volume": 325.7, "taker_buy_quote": 10.008761}, {"ts": 1768496700000, "open": 0.03073, "high": 0.03073, "low": 0.03071, "close": 0.03071, "volume": 2937.9, "quote_volume": 90.249421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496760000, "open": 0.03068, "high": 0.03069, "low": 0.03064, "close": 0.03064, "volume": 6063.0, "quote_volume": 185.927329, "trades": 5, "taker_buy_volume": 1325.6, "taker_buy_quote": 40.682664}, {"ts": 1768496820000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496880000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 325.7, "quote_volume": 9.963163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496940000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497000000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 9801.0, "quote_volume": 300.10662, "trades": 1, "taker_buy_volume": 9801.0, "taker_buy_quote": 300.10662}, {"ts": 1768497060000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 427.1, "quote_volume": 13.086344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497120000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 2405.4, "quote_volume": 73.749564, "trades": 1, "taker_buy_volume": 2405.4, "taker_buy_quote": 73.749564}, {"ts": 1768497180000, "open": 0.03065, "high": 0.03065, "low": 0.03061, "close": 0.03061, "volume": 619.2, "quote_volume": 18.965452, "trades": 2, "taker_buy_volume": 293.5, "taker_buy_quote": 8.995775}, {"ts": 1768497240000, "open": 0.03063, "high": 0.03063, "low": 0.03058, "close": 0.03058, "volume": 65096.6, "quote_volume": 1992.732163, "trades": 14, "taker_buy_volume": 228.5, "taker_buy_quote": 6.98753}, {"ts": 1768497300000, "open": 0.03055, "high": 0.03055, "low": 0.03052, "close": 0.03052, "volume": 17851.9, "quote_volume": 545.353825, "trades": 11, "taker_buy_volume": 262.3, "taker_buy_quote": 8.005396}, {"ts": 1768497360000, "open": 0.03059, "high": 0.03059, "low": 0.03056, "close": 0.03056, "volume": 1169.5, "quote_volume": 35.75063, "trades": 4, "taker_buy_volume": 357.0, "taker_buy_quote": 10.92063}, {"ts": 1768497420000, "open": 0.03057, "high": 0.03059, "low": 0.03057, "close": 0.03059, "volume": 2795.5, "quote_volume": 85.478345, "trades": 3, "taker_buy_volume": 485.6, "taker_buy_quote": 14.854504}, {"ts": 1768497480000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497540000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 3269.0, "quote_volume": 99.99871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497600000, "open": 0.03059, "high": 0.03059, "low": 0.03055, "close": 0.03055, "volume": 949.8, "quote_volume": 29.038359, "trades": 3, "taker_buy_volume": 623.0, "taker_buy_quote": 19.054619}, {"ts": 1768497660000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 3151.8, "quote_volume": 96.28749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497720000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497780000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 734.3, "quote_volume": 22.447551, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 22.447551}, {"ts": 1768497840000, "open": 0.03058, "high": 0.03058, "low": 0.03057, "close": 0.03057, "volume": 607.3, "quote_volume": 18.567955, "trades": 2, "taker_buy_volume": 607.3, "taker_buy_quote": 18.567955}, {"ts": 1768497900000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 294.1, "quote_volume": 8.981814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497960000, "open": 0.03055, "high": 0.03058, "low": 0.03055, "close": 0.03058, "volume": 49525.7, "quote_volume": 1513.941824, "trades": 27, "taker_buy_volume": 49198.9, "taker_buy_quote": 1503.958084}, {"ts": 1768498020000, "open": 0.03055, "high": 0.03057, "low": 0.03054, "close": 0.03055, "volume": 1954.7, "quote_volume": 59.742677, "trades": 5, "taker_buy_volume": 1400.5, "taker_buy_quote": 42.813285}, {"ts": 1768498080000, "open": 0.03058, "high": 0.03061, "low": 0.03057, "close": 0.03057, "volume": 63758.4, "quote_volume": 1950.672405, "trades": 34, "taker_buy_volume": 63464.3, "taker_buy_quote": 1941.681768}, {"ts": 1768498140000, "open": 0.03057, "high": 0.03057, "low": 0.03056, "close": 0.03056, "volume": 940.2, "quote_volume": 28.735126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498200000, "open": 0.0306, "high": 0.0306, "low": 0.03059, "close": 0.03059, "volume": 974.1, "quote_volume": 29.804507, "trades": 2, "taker_buy_volume": 678.8, "taker_buy_quote": 20.77128}, {"ts": 1768498260000, "open": 0.03058, "high": 0.03063, "low": 0.03058, "close": 0.03063, "volume": 17353.3, "quote_volume": 531.481084, "trades": 3, "taker_buy_volume": 17353.3, "taker_buy_quote": 531.481084}, {"ts": 1768498320000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498380000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 1094.8, "quote_volume": 33.55562, "trades": 1, "taker_buy_volume": 1094.8, "taker_buy_quote": 33.55562}, {"ts": 1768498440000, "open": 0.03064, "high": 0.03066, "low": 0.03063, "close": 0.03063, "volume": 10166.2, "quote_volume": 311.495993, "trades": 5, "taker_buy_volume": 9809.7, "taker_buy_quote": 300.576398}, {"ts": 1768498500000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498560000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 11505.5, "quote_volume": 352.746319, "trades": 5, "taker_buy_volume": 11505.5, "taker_buy_quote": 352.746319}, {"ts": 1768498620000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498680000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 5000.0, "quote_volume": 153.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498740000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498800000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498860000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498920000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 3257.2, "quote_volume": 99.99604, "trades": 3, "taker_buy_volume": 3257.2, "taker_buy_quote": 99.99604}, {"ts": 1768498980000, "open": 0.03073, "high": 0.03074, "low": 0.03068, "close": 0.03068, "volume": 18857.0, "quote_volume": 579.523488, "trades": 5, "taker_buy_volume": 18596.4, "taker_buy_quote": 571.52828}, {"ts": 1768499040000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499100000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499160000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 1529.7, "quote_volume": 46.870008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499220000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 181.4, "quote_volume": 5.561724, "trades": 1, "taker_buy_volume": 181.4, "taker_buy_quote": 5.561724}, {"ts": 1768499280000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499340000, "open": 0.03059, "high": 0.03059, "low": 0.03054, "close": 0.03054, "volume": 49651.7, "quote_volume": 1517.395278, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499400000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 1230.5, "quote_volume": 37.567165, "trades": 1, "taker_buy_volume": 1230.5, "taker_buy_quote": 37.567165}, {"ts": 1768499460000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499520000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499580000, "open": 0.03051, "high": 0.03051, "low": 0.0304, "close": 0.0304, "volume": 159946.2, "quote_volume": 4873.997828, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499640000, "open": 0.03039, "high": 0.03039, "low": 0.03036, "close": 0.03036, "volume": 10702.9, "quote_volume": 325.048746, "trades": 14, "taker_buy_volume": 1931.6, "taker_buy_quote": 58.682008}, {"ts": 1768499700000, "open": 0.03036, "high": 0.03038, "low": 0.03035, "close": 0.03035, "volume": 7543.1, "quote_volume": 229.009305, "trades": 11, "taker_buy_volume": 756.4, "taker_buy_quote": 22.979432}, {"ts": 1768499760000, "open": 0.03034, "high": 0.03036, "low": 0.03032, "close": 0.03032, "volume": 5135.0, "quote_volume": 155.807026, "trades": 6, "taker_buy_volume": 1838.6, "taker_buy_quote": 55.79425}, {"ts": 1768499820000, "open": 0.03031, "high": 0.03031, "low": 0.0303, "close": 0.0303, "volume": 662.2, "quote_volume": 20.06764, "trades": 2, "taker_buy_volume": 662.2, "taker_buy_quote": 20.06764}, {"ts": 1768499880000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 328.9, "quote_volume": 9.962381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499940000, "open": 0.03029, "high": 0.03029, "low": 0.0302, "close": 0.0302, "volume": 49241.5, "quote_volume": 1489.874517, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500000000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 984.8, "quote_volume": 29.800048, "trades": 2, "taker_buy_volume": 984.8, "taker_buy_quote": 29.800048}, {"ts": 1768500060000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 1854.6, "quote_volume": 56.064558, "trades": 1, "taker_buy_volume": 1854.6, "taker_buy_quote": 56.064558}, {"ts": 1768500120000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500180000, "open": 0.03026, "high": 0.03026, "low": 0.03024, "close": 0.03025, "volume": 3670.6, "quote_volume": 111.063776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500240000, "open": 0.03023, "high": 0.03026, "low": 0.03023, "close": 0.03026, "volume": 891.0, "quote_volume": 26.95044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500300000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500360000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500420000, "open": 0.0303, "high": 0.03033, "low": 0.0303, "close": 0.03033, "volume": 27568.3, "quote_volume": 835.333499, "trades": 4, "taker_buy_volume": 27568.3, "taker_buy_quote": 835.333499}, {"ts": 1768500480000, "open": 0.0303, "high": 0.03032, "low": 0.03027, "close": 0.03027, "volume": 1474.5, "quote_volume": 44.681007, "trades": 5, "taker_buy_volume": 627.0, "taker_buy_quote": 19.01064}, {"ts": 1768500540000, "open": 0.03027, "high": 0.03028, "low": 0.03025, "close": 0.03026, "volume": 16885.5, "quote_volume": 511.229831, "trades": 9, "taker_buy_volume": 1958.0, "taker_buy_quote": 59.24505}, {"ts": 1768500600000, "open": 0.03023, "high": 0.03023, "low": 0.03016, "close": 0.03019, "volume": 95461.0, "quote_volume": 2882.271252, "trades": 59, "taker_buy_volume": 26508.8, "taker_buy_quote": 800.083512}, {"ts": 1768500660000, "open": 0.03016, "high": 0.03016, "low": 0.03013, "close": 0.03013, "volume": 1373.6, "quote_volume": 41.419802, "trades": 2, "taker_buy_volume": 1373.6, "taker_buy_quote": 41.419802}, {"ts": 1768500720000, "open": 0.03012, "high": 0.03012, "low": 0.03004, "close": 0.03005, "volume": 65803.5, "quote_volume": 1980.349309, "trades": 22, "taker_buy_volume": 34267.2, "taker_buy_quote": 1031.617604}, {"ts": 1768500780000, "open": 0.03005, "high": 0.03007, "low": 0.03005, "close": 0.03007, "volume": 34802.9, "quote_volume": 1046.249328, "trades": 7, "taker_buy_volume": 34802.9, "taker_buy_quote": 1046.249328}, {"ts": 1768500840000, "open": 0.03009, "high": 0.0301, "low": 0.03009, "close": 0.0301, "volume": 29145.0, "quote_volume": 877.25225, "trades": 3, "taker_buy_volume": 29145.0, "taker_buy_quote": 877.25225}, {"ts": 1768500900000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 1311.6, "quote_volume": 39.47916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500960000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501020000, "open": 0.03001, "high": 0.03003, "low": 0.02998, "close": 0.02999, "volume": 20156.8, "quote_volume": 604.773305, "trades": 16, "taker_buy_volume": 2600.0, "taker_buy_quote": 78.038}, {"ts": 1768501080000, "open": 0.02999, "high": 0.03003, "low": 0.02999, "close": 0.03003, "volume": 963.4, "quote_volume": 28.912962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501140000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501200000, "open": 0.03001, "high": 0.03002, "low": 0.02998, "close": 0.03002, "volume": 14957.6, "quote_volume": 448.654153, "trades": 6, "taker_buy_volume": 1959.5, "taker_buy_quote": 58.82419}, {"ts": 1768501260000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 1250.4, "quote_volume": 37.562016, "trades": 1, "taker_buy_volume": 1250.4, "taker_buy_quote": 37.562016}, {"ts": 1768501320000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501380000, "open": 0.03002, "high": 0.03002, "low": 0.03, "close": 0.03002, "volume": 17786.9, "quote_volume": 533.79035, "trades": 7, "taker_buy_volume": 9978.4, "taker_buy_quote": 299.438241}, {"ts": 1768501440000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501500000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501560000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501620000, "open": 0.0301, "high": 0.03013, "low": 0.0301, "close": 0.03013, "volume": 597.0, "quote_volume": 17.97867, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 9.00887}, {"ts": 1768501680000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 10389.4, "quote_volume": 312.928728, "trades": 2, "taker_buy_volume": 10389.4, "taker_buy_quote": 312.928728}, {"ts": 1768501740000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 1228.7, "quote_volume": 36.996157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501800000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 305.6, "quote_volume": 9.195504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501860000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 366.7, "quote_volume": 11.041337, "trades": 1, "taker_buy_volume": 366.7, "taker_buy_quote": 11.041337}, {"ts": 1768501920000, "open": 0.03005, "high": 0.03007, "low": 0.03005, "close": 0.03007, "volume": 598.9, "quote_volume": 18.002279, "trades": 2, "taker_buy_volume": 266.7, "taker_buy_quote": 8.019669}, {"ts": 1768501980000, "open": 0.0301, "high": 0.0301, "low": 0.03007, "close": 0.03008, "volume": 5149.3, "quote_volume": 154.915798, "trades": 5, "taker_buy_volume": 3744.9, "taker_buy_quote": 112.68549}, {"ts": 1768502040000, "open": 0.03004, "high": 0.03005, "low": 0.03004, "close": 0.03005, "volume": 631.2, "quote_volume": 18.96457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502100000, "open": 0.03009, "high": 0.03011, "low": 0.03008, "close": 0.03011, "volume": 1825.2, "quote_volume": 54.915348, "trades": 3, "taker_buy_volume": 1825.2, "taker_buy_quote": 54.915348}, {"ts": 1768502160000, "open": 0.03009, "high": 0.03011, "low": 0.03009, "close": 0.0301, "volume": 1791.6, "quote_volume": 53.918559, "trades": 5, "taker_buy_volume": 333.3, "taker_buy_quote": 10.035663}, {"ts": 1768502220000, "open": 0.0301, "high": 0.0301, "low": 0.03009, "close": 0.03009, "volume": 632.5, "quote_volume": 19.035592, "trades": 2, "taker_buy_volume": 366.7, "taker_buy_quote": 11.03767}, {"ts": 1768502280000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502340000, "open": 0.03006, "high": 0.03006, "low": 0.03003, "close": 0.03003, "volume": 88008.6, "quote_volume": 2642.945694, "trades": 6, "taker_buy_volume": 57911.4, "taker_buy_quote": 1739.089311}, {"ts": 1768502400000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 176.3, "quote_volume": 5.297815, "trades": 1, "taker_buy_volume": 176.3, "taker_buy_quote": 5.297815}, {"ts": 1768502460000, "open": 0.02999, "high": 0.02999, "low": 0.02993, "close": 0.02993, "volume": 94986.9, "quote_volume": 2847.59374, "trades": 17, "taker_buy_volume": 4147.7, "taker_buy_quote": 124.197758}, {"ts": 1768502520000, "open": 0.02999, "high": 0.03002, "low": 0.02999, "close": 0.03002, "volume": 1219.1, "quote_volume": 36.588412, "trades": 2, "taker_buy_volume": 920.1, "taker_buy_quote": 27.621402}, {"ts": 1768502580000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 265.8, "quote_volume": 7.974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502640000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502700000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502760000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 166.3, "quote_volume": 4.997315, "trades": 1, "taker_buy_volume": 166.3, "taker_buy_quote": 4.997315}, {"ts": 1768502820000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502880000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 1127.9, "quote_volume": 33.837, "trades": 1, "taker_buy_volume": 1127.9, "taker_buy_quote": 33.837}, {"ts": 1768502940000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 302.5, "quote_volume": 9.06895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503000000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 1350.0, "quote_volume": 40.4325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503060000, "open": 0.0299, "high": 0.02991, "low": 0.02987, "close": 0.02989, "volume": 73743.1, "quote_volume": 2204.175921, "trades": 12, "taker_buy_volume": 35821.9, "taker_buy_quote": 1070.389161}, {"ts": 1768503120000, "open": 0.02991, "high": 0.02996, "low": 0.02991, "close": 0.02996, "volume": 8870.7, "quote_volume": 265.347709, "trades": 5, "taker_buy_volume": 8537.4, "taker_buy_quote": 255.375373}, {"ts": 1768503180000, "open": 0.02997, "high": 0.02997, "low": 0.02994, "close": 0.02994, "volume": 3069.0, "quote_volume": 91.963929, "trades": 5, "taker_buy_volume": 2502.3, "taker_buy_quote": 74.993931}, {"ts": 1768503240000, "open": 0.02998, "high": 0.02998, "low": 0.02996, "close": 0.02996, "volume": 23708.9, "quote_volume": 710.779488, "trades": 3, "taker_buy_volume": 23042.2, "taker_buy_quote": 690.805156}, {"ts": 1768503300000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 494.5, "quote_volume": 14.849835, "trades": 2, "taker_buy_volume": 494.5, "taker_buy_quote": 14.849835}, {"ts": 1768503360000, "open": 0.02999, "high": 0.02999, "low": 0.02997, "close": 0.02997, "volume": 665.5, "quote_volume": 19.951679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503420000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 1716.5, "quote_volume": 51.477835, "trades": 1, "taker_buy_volume": 1716.5, "taker_buy_quote": 51.477835}, {"ts": 1768503480000, "open": 0.02992, "high": 0.02992, "low": 0.02989, "close": 0.02991, "volume": 14186.4, "quote_volume": 424.183754, "trades": 7, "taker_buy_volume": 13252.0, "taker_buy_quote": 396.226506}, {"ts": 1768503540000, "open": 0.0299, "high": 0.0299, "low": 0.02989, "close": 0.02989, "volume": 9944.0, "quote_volume": 297.2483, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503600000, "open": 0.02989, "high": 0.02989, "low": 0.02983, "close": 0.02983, "volume": 54230.6, "quote_volume": 1619.124054, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503660000, "open": 0.02981, "high": 0.02981, "low": 0.02974, "close": 0.02978, "volume": 19212.6, "quote_volume": 571.752756, "trades": 10, "taker_buy_volume": 5801.5, "taker_buy_quote": 172.89242}, {"ts": 1768503720000, "open": 0.02974, "high": 0.02974, "low": 0.02965, "close": 0.02968, "volume": 61121.7, "quote_volume": 1814.805135, "trades": 17, "taker_buy_volume": 14216.0, "taker_buy_quote": 422.041948}, {"ts": 1768503780000, "open": 0.02969, "high": 0.02977, "low": 0.02969, "close": 0.02973, "volume": 7658.2, "quote_volume": 227.591383, "trades": 5, "taker_buy_volume": 4465.2, "taker_buy_quote": 132.622868}, {"ts": 1768503840000, "open": 0.02982, "high": 0.02985, "low": 0.02977, "close": 0.02977, "volume": 8613.0, "quote_volume": 256.520793, "trades": 4, "taker_buy_volume": 369.1, "taker_buy_quote": 11.017635}, {"ts": 1768503900000, "open": 0.02979, "high": 0.02982, "low": 0.02977, "close": 0.02981, "volume": 15004.9, "quote_volume": 447.237167, "trades": 7, "taker_buy_volume": 14112.8, "taker_buy_quote": 420.656156}, {"ts": 1768503960000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504020000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 436.2, "quote_volume": 13.003122, "trades": 2, "taker_buy_volume": 436.2, "taker_buy_quote": 13.003122}, {"ts": 1768504080000, "open": 0.02977, "high": 0.02979, "low": 0.02975, "close": 0.02976, "volume": 3602.3, "quote_volume": 107.234799, "trades": 6, "taker_buy_volume": 2864.1, "taker_buy_quote": 85.273349}, {"ts": 1768504140000, "open": 0.02976, "high": 0.02976, "low": 0.02973, "close": 0.02975, "volume": 1376.7, "quote_volume": 40.948446, "trades": 4, "taker_buy_volume": 269.4, "taker_buy_quote": 8.017344}, {"ts": 1768504200000, "open": 0.02979, "high": 0.02983, "low": 0.02979, "close": 0.02982, "volume": 940.5, "quote_volume": 28.040995, "trades": 3, "taker_buy_volume": 606.1, "taker_buy_quote": 18.069187}, {"ts": 1768504260000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 501.2, "quote_volume": 14.93576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504320000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 297.7, "quote_volume": 8.865506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504380000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504440000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 335.7, "quote_volume": 9.987075, "trades": 1, "taker_buy_volume": 335.7, "taker_buy_quote": 9.987075}, {"ts": 1768504500000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504560000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504620000, "open": 0.02984, "high": 0.02986, "low": 0.02983, "close": 0.02986, "volume": 15725.9, "quote_volume": 469.391042, "trades": 4, "taker_buy_volume": 14375.9, "taker_buy_quote": 429.120542}, {"ts": 1768504680000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 19190.9, "quote_volume": 573.040274, "trades": 1, "taker_buy_volume": 19190.9, "taker_buy_quote": 573.040274}, {"ts": 1768504740000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504800000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 338.2, "quote_volume": 10.09527, "trades": 1, "taker_buy_volume": 338.2, "taker_buy_quote": 10.09527}, {"ts": 1768504860000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 1028.5, "quote_volume": 30.66987, "trades": 1, "taker_buy_volume": 1028.5, "taker_buy_quote": 30.66987}, {"ts": 1768504920000, "open": 0.02981, "high": 0.02982, "low": 0.02981, "close": 0.02982, "volume": 1437.4, "quote_volume": 42.850571, "trades": 2, "taker_buy_volume": 167.7, "taker_buy_quote": 5.000814}, {"ts": 1768504980000, "open": 0.02981, "high": 0.02981, "low": 0.02977, "close": 0.02979, "volume": 1346.8, "quote_volume": 40.119824, "trades": 4, "taker_buy_volume": 1346.8, "taker_buy_quote": 40.119824}, {"ts": 1768505040000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505100000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505160000, "open": 0.02974, "high": 0.02974, "low": 0.02969, "close": 0.02972, "volume": 5137.9, "quote_volume": 152.752554, "trades": 4, "taker_buy_volume": 1204.0, "taker_buy_quote": 35.78288}, {"ts": 1768505220000, "open": 0.0297, "high": 0.02974, "low": 0.02968, "close": 0.02971, "volume": 17479.8, "quote_volume": 519.134012, "trades": 10, "taker_buy_volume": 232.0, "taker_buy_quote": 6.89968}, {"ts": 1768505280000, "open": 0.02968, "high": 0.0297, "low": 0.02966, "close": 0.02969, "volume": 11499.5, "quote_volume": 341.319142, "trades": 15, "taker_buy_volume": 4428.2, "taker_buy_quote": 131.476974}, {"ts": 1768505340000, "open": 0.0297, "high": 0.0297, "low": 0.02966, "close": 0.02969, "volume": 4175.4, "quote_volume": 123.920582, "trades": 5, "taker_buy_volume": 2483.4, "taker_buy_quote": 73.735862}, {"ts": 1768505400000, "open": 0.0297, "high": 0.02971, "low": 0.02969, "close": 0.02971, "volume": 8216.2, "quote_volume": 243.964413, "trades": 5, "taker_buy_volume": 8216.2, "taker_buy_quote": 243.964413}, {"ts": 1768505460000, "open": 0.02967, "high": 0.02967, "low": 0.02962, "close": 0.02967, "volume": 19916.7, "quote_volume": 590.43894, "trades": 14, "taker_buy_volume": 3293.3, "taker_buy_quote": 97.682345}, {"ts": 1768505520000, "open": 0.02972, "high": 0.02974, "low": 0.0297, "close": 0.02974, "volume": 6006.2, "quote_volume": 178.576843, "trades": 4, "taker_buy_volume": 4499.0, "taker_buy_quote": 133.788899}, {"ts": 1768505580000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505640000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505700000, "open": 0.02975, "high": 0.02978, "low": 0.02971, "close": 0.02971, "volume": 4397.1, "quote_volume": 130.847721, "trades": 5, "taker_buy_volume": 1726.0, "taker_buy_quote": 51.40028}, {"ts": 1768505760000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 335.6, "quote_volume": 9.980744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505820000, "open": 0.02974, "high": 0.02974, "low": 0.02972, "close": 0.02972, "volume": 573.2, "quote_volume": 17.042886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505880000, "open": 0.02971, "high": 0.02971, "low": 0.02969, "close": 0.02971, "volume": 1341.1, "quote_volume": 39.835067, "trades": 5, "taker_buy_volume": 304.1, "taker_buy_quote": 9.034811}, {"ts": 1768505940000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 304.1, "quote_volume": 9.034811, "trades": 1, "taker_buy_volume": 304.1, "taker_buy_quote": 9.034811}, {"ts": 1768506000000, "open": 0.0297, "high": 0.0297, "low": 0.02967, "close": 0.02967, "volume": 742.0, "quote_volume": 22.026288, "trades": 2, "taker_buy_volume": 371.6, "taker_buy_quote": 11.03652}, {"ts": 1768506060000, "open": 0.02966, "high": 0.02967, "low": 0.02966, "close": 0.02967, "volume": 28627.8, "quote_volume": 849.181743, "trades": 5, "taker_buy_volume": 10134.8, "taker_buy_quote": 300.679363}, {"ts": 1768506120000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506180000, "open": 0.02968, "high": 0.02973, "low": 0.02968, "close": 0.02973, "volume": 1319.7, "quote_volume": 39.184681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506240000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 526.6, "quote_volume": 15.655818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506300000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 1407.1, "quote_volume": 41.819012, "trades": 2, "taker_buy_volume": 346.6, "taker_buy_quote": 10.300952}, {"ts": 1768506360000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 15907.9, "quote_volume": 473.896341, "trades": 2, "taker_buy_volume": 15540.0, "taker_buy_quote": 462.9366}, {"ts": 1768506420000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 1162.2, "quote_volume": 34.610316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506480000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506540000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 1309.3, "quote_volume": 39.030233, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 9.03243}, {"ts": 1768506600000, "open": 0.02983, "high": 0.02985, "low": 0.02983, "close": 0.02985, "volume": 4994.8, "quote_volume": 149.07164, "trades": 3, "taker_buy_volume": 4994.8, "taker_buy_quote": 149.07164}, {"ts": 1768506660000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 3349.5, "quote_volume": 100.01607, "trades": 1, "taker_buy_volume": 3349.5, "taker_buy_quote": 100.01607}, {"ts": 1768506720000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506780000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 3287.0, "quote_volume": 98.01834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506840000, "open": 0.02982, "high": 0.02983, "low": 0.02982, "close": 0.02983, "volume": 1893.8, "quote_volume": 56.489393, "trades": 2, "taker_buy_volume": 1627.7, "taker_buy_quote": 48.554291}, {"ts": 1768506900000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 1498.5, "quote_volume": 44.670285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506960000, "open": 0.02982, "high": 0.02982, "low": 0.02981, "close": 0.02981, "volume": 2160.0, "quote_volume": 64.400659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507020000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 1001.9, "quote_volume": 29.886677, "trades": 1, "taker_buy_volume": 1001.9, "taker_buy_quote": 29.886677}, {"ts": 1768507080000, "open": 0.02978, "high": 0.02982, "low": 0.02978, "close": 0.02982, "volume": 12193.4, "quote_volume": 363.272888, "trades": 7, "taker_buy_volume": 12193.4, "taker_buy_quote": 363.272888}, {"ts": 1768507140000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 10459.7, "quote_volume": 311.69906, "trades": 3, "taker_buy_volume": 10459.7, "taker_buy_quote": 311.69906}, {"ts": 1768507200000, "open": 0.02979, "high": 0.02981, "low": 0.02979, "close": 0.02979, "volume": 3062.2, "quote_volume": 91.23133, "trades": 3, "taker_buy_volume": 419.6, "taker_buy_quote": 12.508276}, {"ts": 1768507260000, "open": 0.02979, "high": 0.0298, "low": 0.02978, "close": 0.0298, "volume": 9751.0, "quote_volume": 290.515955, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507320000, "open": 0.02982, "high": 0.0299, "low": 0.02982, "close": 0.0299, "volume": 22361.5, "quote_volume": 667.334994, "trades": 14, "taker_buy_volume": 8413.9, "taker_buy_quote": 251.417562}, {"ts": 1768507380000, "open": 0.02989, "high": 0.02991, "low": 0.02987, "close": 0.02987, "volume": 1405.3, "quote_volume": 42.013777, "trades": 4, "taker_buy_volume": 769.0, "taker_buy_quote": 23.00079}, {"ts": 1768507440000, "open": 0.0299, "high": 0.02991, "low": 0.0299, "close": 0.02991, "volume": 7378.4, "quote_volume": 220.676846, "trades": 3, "taker_buy_volume": 7378.4, "taker_buy_quote": 220.676846}, {"ts": 1768507500000, "open": 0.02992, "high": 0.02996, "low": 0.02989, "close": 0.02992, "volume": 8304.0, "quote_volume": 248.500445, "trades": 7, "taker_buy_volume": 1192.5, "taker_buy_quote": 35.7273}, {"ts": 1768507560000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 1443.0, "quote_volume": 43.16013, "trades": 1, "taker_buy_volume": 1443.0, "taker_buy_quote": 43.16013}, {"ts": 1768507620000, "open": 0.02985, "high": 0.02986, "low": 0.02983, "close": 0.02986, "volume": 2188.3, "quote_volume": 65.318426, "trades": 5, "taker_buy_volume": 1887.3, "taker_buy_quote": 56.339596}, {"ts": 1768507680000, "open": 0.02988, "high": 0.02991, "low": 0.02988, "close": 0.02991, "volume": 2657.4, "quote_volume": 79.464774, "trades": 4, "taker_buy_volume": 2055.4, "taker_buy_quote": 61.477014}, {"ts": 1768507740000, "open": 0.02989, "high": 0.02991, "low": 0.02989, "close": 0.02991, "volume": 837.0, "quote_volume": 25.02867, "trades": 3, "taker_buy_volume": 537.0, "taker_buy_quote": 16.06167}, {"ts": 1768507800000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507860000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 538.8, "quote_volume": 16.115508, "trades": 1, "taker_buy_volume": 538.8, "taker_buy_quote": 16.115508}, {"ts": 1768507920000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507980000, "open": 0.0299, "high": 0.0299, "low": 0.02989, "close": 0.02989, "volume": 968.5, "quote_volume": 28.95115, "trades": 3, "taker_buy_volume": 268.5, "taker_buy_quote": 8.02815}, {"ts": 1768508040000, "open": 0.02987, "high": 0.0299, "low": 0.02987, "close": 0.0299, "volume": 1669.0, "quote_volume": 49.861085, "trades": 2, "taker_buy_volume": 268.5, "taker_buy_quote": 8.02815}, {"ts": 1768508100000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 9613.5, "quote_volume": 287.44365, "trades": 3, "taker_buy_volume": 9613.5, "taker_buy_quote": 287.44365}, {"ts": 1768508160000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 302.0, "quote_volume": 9.01772, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 9.01772}, {"ts": 1768508220000, "open": 0.02984, "high": 0.02984, "low": 0.02982, "close": 0.02982, "volume": 5297.7, "quote_volume": 158.033368, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 74.55}, {"ts": 1768508280000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 983.1, "quote_volume": 29.325873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508340000, "open": 0.0298, "high": 0.02981, "low": 0.02979, "close": 0.02979, "volume": 13136.2, "quote_volume": 391.457775, "trades": 8, "taker_buy_volume": 269.4, "taker_buy_quote": 8.030814}, {"ts": 1768508400000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 1239.2, "quote_volume": 36.890984, "trades": 1, "taker_buy_volume": 1239.2, "taker_buy_quote": 36.890984}, {"ts": 1768508460000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508520000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 358.6, "quote_volume": 10.689866, "trades": 1, "taker_buy_volume": 358.6, "taker_buy_quote": 10.689866}, {"ts": 1768508580000, "open": 0.02978, "high": 0.02978, "low": 0.02975, "close": 0.02975, "volume": 704.7, "quote_volume": 20.975898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508640000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508700000, "open": 0.02974, "high": 0.02974, "low": 0.02972, "close": 0.02972, "volume": 10092.8, "quote_volume": 300.025274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508760000, "open": 0.02974, "high": 0.02976, "low": 0.02974, "close": 0.02976, "volume": 22162.0, "quote_volume": 659.366772, "trades": 3, "taker_buy_volume": 22162.0, "taker_buy_quote": 659.366772}, {"ts": 1768508820000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 203.3, "quote_volume": 6.052241, "trades": 1, "taker_buy_volume": 203.3, "taker_buy_quote": 6.052241}, {"ts": 1768508880000, "open": 0.02969, "high": 0.02969, "low": 0.02964, "close": 0.02964, "volume": 16717.5, "quote_volume": 496.154795, "trades": 6, "taker_buy_volume": 1788.0, "taker_buy_quote": 53.041203}, {"ts": 1768508940000, "open": 0.02965, "high": 0.02966, "low": 0.02958, "close": 0.02966, "volume": 20595.1, "quote_volume": 609.64452, "trades": 12, "taker_buy_volume": 3109.2, "taker_buy_quote": 92.147114}, {"ts": 1768509000000, "open": 0.02965, "high": 0.02966, "low": 0.02965, "close": 0.02965, "volume": 13615.3, "quote_volume": 403.710981, "trades": 4, "taker_buy_volume": 13615.3, "taker_buy_quote": 403.710981}, {"ts": 1768509060000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 2000.0, "quote_volume": 59.36, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 59.36}, {"ts": 1768509120000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 1097.6, "quote_volume": 32.576768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509180000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 3369.2, "quote_volume": 99.997856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509240000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509300000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 6731.8, "quote_volume": 200.069096, "trades": 1, "taker_buy_volume": 6731.8, "taker_buy_quote": 200.069096}, {"ts": 1768509360000, "open": 0.02971, "high": 0.02971, "low": 0.02968, "close": 0.02968, "volume": 775.3, "quote_volume": 23.027002, "trades": 2, "taker_buy_volume": 536.6, "taker_buy_quote": 15.942386}, {"ts": 1768509420000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 1836.3, "quote_volume": 54.464658, "trades": 2, "taker_buy_volume": 1533.3, "taker_buy_quote": 45.477678}, {"ts": 1768509480000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 10500.4, "quote_volume": 311.33686, "trades": 5, "taker_buy_volume": 1543.3, "taker_buy_quote": 45.758845}, {"ts": 1768509540000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509600000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509660000, "open": 0.02964, "high": 0.02965, "low": 0.02961, "close": 0.02963, "volume": 3542.5, "quote_volume": 104.984548, "trades": 6, "taker_buy_volume": 2902.7, "taker_buy_quote": 86.036366}, {"ts": 1768509720000, "open": 0.02962, "high": 0.02964, "low": 0.02961, "close": 0.02964, "volume": 1654.1, "quote_volume": 49.00425, "trades": 5, "taker_buy_volume": 1283.7, "taker_buy_quote": 38.036706}, {"ts": 1768509780000, "open": 0.02964, "high": 0.02964, "low": 0.02961, "close": 0.02961, "volume": 1316.4, "quote_volume": 38.993784, "trades": 4, "taker_buy_volume": 609.3, "taker_buy_quote": 18.049482}, {"ts": 1768509840000, "open": 0.0296, "high": 0.02962, "low": 0.0296, "close": 0.02962, "volume": 1011.2, "quote_volume": 29.938276, "trades": 3, "taker_buy_volume": 337.8, "taker_buy_quote": 10.005636}, {"ts": 1768509900000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 626.2, "quote_volume": 18.53552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509960000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 341.7, "quote_volume": 10.124571, "trades": 1, "taker_buy_volume": 341.7, "taker_buy_quote": 10.124571}, {"ts": 1768510020000, "open": 0.02961, "high": 0.02961, "low": 0.0296, "close": 0.0296, "volume": 678.0, "quote_volume": 20.07219, "trades": 2, "taker_buy_volume": 678.0, "taker_buy_quote": 20.07219}, {"ts": 1768510080000, "open": 0.02961, "high": 0.02961, "low": 0.02957, "close": 0.02958, "volume": 1649.9, "quote_volume": 48.806, "trades": 6, "taker_buy_volume": 1109.3, "taker_buy_quote": 32.820458}, {"ts": 1768510140000, "open": 0.02955, "high": 0.02955, "low": 0.02949, "close": 0.02949, "volume": 20883.2, "quote_volume": 616.499203, "trades": 7, "taker_buy_volume": 1066.0, "taker_buy_quote": 31.48964}, {"ts": 1768510200000, "open": 0.02951, "high": 0.02952, "low": 0.02951, "close": 0.02952, "volume": 2506.2, "quote_volume": 73.974239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510260000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 337.8, "quote_volume": 9.971856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510320000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 1089.4, "quote_volume": 32.235346, "trades": 1, "taker_buy_volume": 1089.4, "taker_buy_quote": 32.235346}, {"ts": 1768510380000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510440000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510500000, "open": 0.02961, "high": 0.02961, "low": 0.02959, "close": 0.02959, "volume": 812.6, "quote_volume": 24.054352, "trades": 2, "taker_buy_volume": 475.9, "taker_buy_quote": 14.091399}, {"ts": 1768510560000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 269.4, "quote_volume": 7.968852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510620000, "open": 0.02958, "high": 0.02958, "low": 0.02955, "close": 0.02956, "volume": 69482.7, "quote_volume": 2053.787995, "trades": 19, "taker_buy_volume": 4729.7, "taker_buy_quote": 139.837475}, {"ts": 1768510680000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 371.6, "quote_volume": 10.958484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510740000, "open": 0.02949, "high": 0.02952, "low": 0.02949, "close": 0.02952, "volume": 27478.8, "quote_volume": 810.940063, "trades": 16, "taker_buy_volume": 27478.8, "taker_buy_quote": 810.940063}, {"ts": 1768510800000, "open": 0.0295, "high": 0.0295, "low": 0.02949, "close": 0.0295, "volume": 3648.7, "quote_volume": 107.617956, "trades": 4, "taker_buy_volume": 1407.7, "taker_buy_quote": 41.52715}, {"ts": 1768510860000, "open": 0.02955, "high": 0.02956, "low": 0.02954, "close": 0.02956, "volume": 25402.6, "quote_volume": 750.884048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510920000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510980000, "open": 0.02962, "high": 0.02962, "low": 0.0296, "close": 0.02962, "volume": 58492.0, "quote_volume": 1732.058091, "trades": 9, "taker_buy_volume": 5116.1, "taker_buy_quote": 151.538882}, {"ts": 1768511040000, "open": 0.02962, "high": 0.02965, "low": 0.02962, "close": 0.02964, "volume": 33154.2, "quote_volume": 982.186924, "trades": 5, "taker_buy_volume": 32664.7, "taker_buy_quote": 967.678144}, {"ts": 1768511100000, "open": 0.02966, "high": 0.02969, "low": 0.02966, "close": 0.02966, "volume": 27158.0, "quote_volume": 805.52158, "trades": 3, "taker_buy_volume": 25358.0, "taker_buy_quote": 752.13358}, {"ts": 1768511160000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 259.5, "quote_volume": 7.688985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511220000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 271.2, "quote_volume": 8.030232, "trades": 1, "taker_buy_volume": 271.2, "taker_buy_quote": 8.030232}, {"ts": 1768511280000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511340000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 1224.8, "quote_volume": 36.25408, "trades": 2, "taker_buy_volume": 1224.8, "taker_buy_quote": 36.25408}, {"ts": 1768511400000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 4054.1, "quote_volume": 120.00136, "trades": 2, "taker_buy_volume": 1679.7, "taker_buy_quote": 49.71912}, {"ts": 1768511460000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511520000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511580000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511640000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511700000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511760000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511820000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 6747.5, "quote_volume": 200.063375, "trades": 1, "taker_buy_volume": 6747.5, "taker_buy_quote": 200.063375}, {"ts": 1768511880000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 2070.5, "quote_volume": 61.390325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511940000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 10242.4, "quote_volume": 303.584736, "trades": 3, "taker_buy_volume": 9831.9, "taker_buy_quote": 291.417516}, {"ts": 1768512000000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 199.8, "quote_volume": 5.92407, "trades": 1, "taker_buy_volume": 199.8, "taker_buy_quote": 5.92407}, {"ts": 1768512060000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512120000, "open": 0.02968, "high": 0.02969, "low": 0.02968, "close": 0.02969, "volume": 939.8, "quote_volume": 27.896642, "trades": 2, "taker_buy_volume": 337.8, "taker_buy_quote": 10.029282}, {"ts": 1768512180000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 303.0, "quote_volume": 8.98698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512240000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 841.7, "quote_volume": 24.99849, "trades": 1, "taker_buy_volume": 841.7, "taker_buy_quote": 24.99849}, {"ts": 1768512300000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512360000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512420000, "open": 0.02968, "high": 0.02968, "low": 0.02967, "close": 0.02967, "volume": 4156.7, "quote_volume": 123.368825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512480000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512540000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512600000, "open": 0.02964, "high": 0.02966, "low": 0.02964, "close": 0.02966, "volume": 1580.1, "quote_volume": 46.858198, "trades": 2, "taker_buy_volume": 1201.7, "taker_buy_quote": 35.642422}, {"ts": 1768512660000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 1717.0, "quote_volume": 50.97773, "trades": 1, "taker_buy_volume": 1717.0, "taker_buy_quote": 50.97773}, {"ts": 1768512720000, "open": 0.02973, "high": 0.02973, "low": 0.0297, "close": 0.0297, "volume": 622.4, "quote_volume": 18.492879, "trades": 2, "taker_buy_volume": 253.3, "taker_buy_quote": 7.530609}, {"ts": 1768512780000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512840000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 509.7, "quote_volume": 15.13809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512900000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512960000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 1534.3, "quote_volume": 45.538024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513020000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513080000, "open": 0.02968, "high": 0.0297, "low": 0.02968, "close": 0.0297, "volume": 7021.4, "quote_volume": 208.529872, "trades": 3, "taker_buy_volume": 7021.4, "taker_buy_quote": 208.529872}, {"ts": 1768513140000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 293.6, "quote_volume": 8.71992, "trades": 1, "taker_buy_volume": 293.6, "taker_buy_quote": 8.71992}, {"ts": 1768513200000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513260000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513320000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 1162.0, "quote_volume": 34.44168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513380000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513440000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513500000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513560000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513620000, "open": 0.02973, "high": 0.02974, "low": 0.02973, "close": 0.02974, "volume": 34016.9, "quote_volume": 1011.452141, "trades": 5, "taker_buy_volume": 34016.9, "taker_buy_quote": 1011.452141}, {"ts": 1768513680000, "open": 0.0297, "high": 0.02971, "low": 0.02969, "close": 0.02971, "volume": 2391.6, "quote_volume": 71.027516, "trades": 5, "taker_buy_volume": 371.6, "taker_buy_quote": 11.040236}, {"ts": 1768513740000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513800000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 202.0, "quote_volume": 6.00546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513860000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 369.1, "quote_volume": 10.973343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513920000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513980000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 408.1, "quote_volume": 12.116489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514040000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 337.8, "quote_volume": 10.036038, "trades": 1, "taker_buy_volume": 337.8, "taker_buy_quote": 10.036038}, {"ts": 1768514100000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 336.5, "quote_volume": 9.99405, "trades": 1, "taker_buy_volume": 336.5, "taker_buy_quote": 9.99405}, {"ts": 1768514160000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514220000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514280000, "open": 0.02967, "high": 0.0297, "low": 0.02967, "close": 0.0297, "volume": 8404.1, "quote_volume": 249.555378, "trades": 3, "taker_buy_volume": 8404.1, "taker_buy_quote": 249.555378}, {"ts": 1768514340000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514400000, "open": 0.02968, "high": 0.02969, "low": 0.02968, "close": 0.02969, "volume": 16145.2, "quote_volume": 479.246114, "trades": 5, "taker_buy_volume": 16145.2, "taker_buy_quote": 479.246114}, {"ts": 1768514460000, "open": 0.02969, "high": 0.02969, "low": 0.02968, "close": 0.02968, "volume": 887.6, "quote_volume": 26.349824, "trades": 3, "taker_buy_volume": 585.6, "taker_buy_quote": 17.386464}, {"ts": 1768514520000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514580000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 1998.6, "quote_volume": 59.398392, "trades": 1, "taker_buy_volume": 1998.6, "taker_buy_quote": 59.398392}, {"ts": 1768514640000, "open": 0.02974, "high": 0.02976, "low": 0.02972, "close": 0.02976, "volume": 48186.5, "quote_volume": 1432.918696, "trades": 12, "taker_buy_volume": 9659.0, "taker_buy_quote": 287.45184}, {"ts": 1768514700000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514760000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514820000, "open": 0.02976, "high": 0.02977, "low": 0.02976, "close": 0.02977, "volume": 10739.4, "quote_volume": 319.615348, "trades": 4, "taker_buy_volume": 10739.4, "taker_buy_quote": 319.615348}, {"ts": 1768514880000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 4711.0, "quote_volume": 140.24647, "trades": 14, "taker_buy_volume": 4711.0, "taker_buy_quote": 140.24647}, {"ts": 1768514940000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 1600.2, "quote_volume": 47.637954, "trades": 6, "taker_buy_volume": 1600.2, "taker_buy_quote": 47.637954}, {"ts": 1768515000000, "open": 0.02977, "high": 0.02981, "low": 0.02977, "close": 0.02981, "volume": 24875.6, "quote_volume": 740.6137, "trades": 93, "taker_buy_volume": 24875.6, "taker_buy_quote": 740.6137}, {"ts": 1768515060000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 4495.0, "quote_volume": 133.99595, "trades": 6, "taker_buy_volume": 4495.0, "taker_buy_quote": 133.99595}, {"ts": 1768515120000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 6267.8, "quote_volume": 186.843118, "trades": 13, "taker_buy_volume": 6267.8, "taker_buy_quote": 186.843118}, {"ts": 1768515180000, "open": 0.0298, "high": 0.0298, "low": 0.02975, "close": 0.02975, "volume": 34935.8, "quote_volume": 1039.384107, "trades": 52, "taker_buy_volume": 22924.0, "taker_buy_quote": 682.002235}, {"ts": 1768515240000, "open": 0.02978, "high": 0.02979, "low": 0.02978, "close": 0.02979, "volume": 8638.3, "quote_volume": 257.312224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515300000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 269.4, "quote_volume": 8.030814, "trades": 1, "taker_buy_volume": 269.4, "taker_buy_quote": 8.030814}, {"ts": 1768515360000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 267.6, "quote_volume": 7.971804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515420000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 1800.0, "quote_volume": 53.658, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.658}, {"ts": 1768515480000, "open": 0.02981, "high": 0.02982, "low": 0.02981, "close": 0.02982, "volume": 1125.4, "quote_volume": 33.551184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515540000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515600000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515660000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 1631.1, "quote_volume": 48.688335, "trades": 2, "taker_buy_volume": 1631.1, "taker_buy_quote": 48.688335}, {"ts": 1768515720000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 1800.0, "quote_volume": 53.73, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.73}, {"ts": 1768515780000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 3349.5, "quote_volume": 100.01607, "trades": 1, "taker_buy_volume": 3349.5, "taker_buy_quote": 100.01607}, {"ts": 1768515840000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515900000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515960000, "open": 0.02989, "high": 0.02989, "low": 0.02987, "close": 0.02987, "volume": 15107.6, "quote_volume": 451.306571, "trades": 4, "taker_buy_volume": 1152.0, "taker_buy_quote": 34.43328}, {"ts": 1768516020000, "open": 0.0299, "high": 0.0299, "low": 0.02989, "close": 0.02989, "volume": 531.3, "quote_volume": 15.883875, "trades": 2, "taker_buy_volume": 531.3, "taker_buy_quote": 15.883875}, {"ts": 1768516080000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516140000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 267.6, "quote_volume": 7.990536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516200000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516260000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516320000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516380000, "open": 0.02992, "high": 0.02993, "low": 0.02992, "close": 0.02992, "volume": 21474.5, "quote_volume": 642.51937, "trades": 3, "taker_buy_volume": 21474.5, "taker_buy_quote": 642.51937}, {"ts": 1768516440000, "open": 0.02989, "high": 0.0299, "low": 0.02989, "close": 0.0299, "volume": 970.9, "quote_volume": 29.026577, "trades": 3, "taker_buy_volume": 637.6, "taker_buy_quote": 19.06424}, {"ts": 1768516500000, "open": 0.02989, "high": 0.0299, "low": 0.02988, "close": 0.0299, "volume": 2539.0, "quote_volume": 75.905722, "trades": 4, "taker_buy_volume": 2171.1, "taker_buy_quote": 64.91287}, {"ts": 1768516560000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516620000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 8999.8, "quote_volume": 268.824026, "trades": 1, "taker_buy_volume": 8999.8, "taker_buy_quote": 268.824026}, {"ts": 1768516680000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516740000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516800000, "open": 0.02988, "high": 0.02988, "low": 0.02986, "close": 0.02986, "volume": 1093.3, "quote_volume": 32.659328, "trades": 2, "taker_buy_volume": 669.5, "taker_buy_quote": 20.00466}, {"ts": 1768516860000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516920000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516980000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517040000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 22379.2, "quote_volume": 667.795328, "trades": 5, "taker_buy_volume": 4000.0, "taker_buy_quote": 119.36}, {"ts": 1768517100000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517160000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 211.7, "quote_volume": 6.315011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517220000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517280000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 1068.9, "quote_volume": 31.874598, "trades": 1, "taker_buy_volume": 1068.9, "taker_buy_quote": 31.874598}, {"ts": 1768517340000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517400000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517460000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517520000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517580000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 336.7, "quote_volume": 10.037027, "trades": 1, "taker_buy_volume": 336.7, "taker_buy_quote": 10.037027}, {"ts": 1768517640000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 336.7, "quote_volume": 10.03366, "trades": 1, "taker_buy_volume": 336.7, "taker_buy_quote": 10.03366}, {"ts": 1768517700000, "open": 0.0298, "high": 0.0298, "low": 0.02979, "close": 0.0298, "volume": 1272.9, "quote_volume": 37.925731, "trades": 4, "taker_buy_volume": 303.0, "taker_buy_quote": 9.0294}, {"ts": 1768517760000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 267.6, "quote_volume": 7.977156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517820000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517880000, "open": 0.0298, "high": 0.0298, "low": 0.02978, "close": 0.0298, "volume": 4304.5, "quote_volume": 128.203076, "trades": 5, "taker_buy_volume": 809.9, "taker_buy_quote": 24.130288}, {"ts": 1768517940000, "open": 0.02977, "high": 0.02979, "low": 0.02977, "close": 0.02979, "volume": 15058.5, "quote_volume": 448.419407, "trades": 10, "taker_buy_volume": 11407.8, "taker_buy_quote": 339.738068}, {"ts": 1768518000000, "open": 0.02977, "high": 0.02977, "low": 0.02975, "close": 0.02975, "volume": 16110.7, "quote_volume": 479.536773, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518060000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518120000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518180000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518240000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518300000, "open": 0.02975, "high": 0.02977, "low": 0.02975, "close": 0.02975, "volume": 41533.8, "quote_volume": 1235.673544, "trades": 9, "taker_buy_volume": 2149.7, "taker_buy_quote": 63.996569}, {"ts": 1768518360000, "open": 0.02975, "high": 0.02976, "low": 0.02975, "close": 0.02976, "volume": 16381.4, "quote_volume": 487.413874, "trades": 2, "taker_buy_volume": 16381.4, "taker_buy_quote": 487.413874}, {"ts": 1768518420000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518480000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518540000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 7821.8, "quote_volume": 232.620332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518600000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518660000, "open": 0.02974, "high": 0.02975, "low": 0.02974, "close": 0.02975, "volume": 11756.3, "quote_volume": 349.728952, "trades": 3, "taker_buy_volume": 9659.0, "taker_buy_quote": 287.35525}, {"ts": 1768518720000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518780000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 10778.0, "quote_volume": 320.96884, "trades": 1, "taker_buy_volume": 10778.0, "taker_buy_quote": 320.96884}, {"ts": 1768518840000, "open": 0.02978, "high": 0.02981, "low": 0.02978, "close": 0.02981, "volume": 10026.9, "quote_volume": 298.612119, "trades": 2, "taker_buy_volume": 9659.0, "taker_buy_quote": 287.64502}, {"ts": 1768518900000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 8011.3, "quote_volume": 238.816853, "trades": 1, "taker_buy_volume": 8011.3, "taker_buy_quote": 238.816853}, {"ts": 1768518960000, "open": 0.02985, "high": 0.02986, "low": 0.02985, "close": 0.02986, "volume": 17747.4, "quote_volume": 529.781698, "trades": 9, "taker_buy_volume": 17747.4, "taker_buy_quote": 529.781698}, {"ts": 1768519020000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 28977.0, "quote_volume": 864.96345, "trades": 6, "taker_buy_volume": 17736.9, "taker_buy_quote": 529.446465}, {"ts": 1768519080000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519140000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519200000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 190.8, "quote_volume": 5.697288, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 5.697288}, {"ts": 1768519260000, "open": 0.02985, "high": 0.02986, "low": 0.02985, "close": 0.02986, "volume": 10213.0, "quote_volume": 304.86359, "trades": 4, "taker_buy_volume": 10213.0, "taker_buy_quote": 304.86359}, {"ts": 1768519320000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519380000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519440000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519500000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 1337.7, "quote_volume": 39.916968, "trades": 1, "taker_buy_volume": 1337.7, "taker_buy_quote": 39.916968}, {"ts": 1768519560000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519620000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519680000, "open": 0.02979, "high": 0.0298, "low": 0.02979, "close": 0.0298, "volume": 10029.4, "quote_volume": 298.77953, "trades": 4, "taker_buy_volume": 10029.4, "taker_buy_quote": 298.77953}, {"ts": 1768519740000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 5068.5, "quote_volume": 150.83856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519800000, "open": 0.02974, "high": 0.02974, "low": 0.02973, "close": 0.02974, "volume": 29921.0, "quote_volume": 889.75395, "trades": 7, "taker_buy_volume": 9659.0, "taker_buy_quote": 287.25866}, {"ts": 1768519860000, "open": 0.02977, "high": 0.02977, "low": 0.02976, "close": 0.02976, "volume": 11115.4, "quote_volume": 330.811766, "trades": 2, "taker_buy_volume": 11115.4, "taker_buy_quote": 330.811766}, {"ts": 1768519920000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519980000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520040000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 3746.7, "quote_volume": 111.464325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520100000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520160000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520220000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520280000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 833.7, "quote_volume": 24.819249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520340000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520400000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520460000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520520000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520580000, "open": 0.02975, "high": 0.02976, "low": 0.02975, "close": 0.02976, "volume": 10758.4, "quote_volume": 320.164572, "trades": 3, "taker_buy_volume": 10758.4, "taker_buy_quote": 320.164572}, {"ts": 1768520640000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520700000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520760000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 9659.0, "quote_volume": 287.64502, "trades": 4, "taker_buy_volume": 9659.0, "taker_buy_quote": 287.64502}, {"ts": 1768520820000, "open": 0.02977, "high": 0.02979, "low": 0.02977, "close": 0.02979, "volume": 9844.4, "quote_volume": 293.071496, "trades": 2, "taker_buy_volume": 9844.4, "taker_buy_quote": 293.071496}, {"ts": 1768520880000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520940000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 367.9, "quote_volume": 10.959741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521000000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 3364.1, "quote_volume": 100.317462, "trades": 1, "taker_buy_volume": 3364.1, "taker_buy_quote": 100.317462}, {"ts": 1768521060000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 17909.7, "quote_volume": 534.067254, "trades": 3, "taker_buy_volume": 17909.7, "taker_buy_quote": 534.067254}, {"ts": 1768521120000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521180000, "open": 0.02982, "high": 0.02984, "low": 0.02981, "close": 0.02981, "volume": 13331.8, "quote_volume": 397.534978, "trades": 3, "taker_buy_volume": 10240.0, "taker_buy_quote": 305.36842}, {"ts": 1768521240000, "open": 0.02984, "high": 0.02985, "low": 0.02983, "close": 0.02983, "volume": 3260.2, "quote_volume": 97.282364, "trades": 5, "taker_buy_volume": 2959.2, "taker_buy_quote": 88.303534}, {"ts": 1768521300000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 246.0, "quote_volume": 7.33572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521360000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 359.1, "quote_volume": 10.711953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521420000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 1684.5, "quote_volume": 50.23179, "trades": 1, "taker_buy_volume": 1684.5, "taker_buy_quote": 50.23179}, {"ts": 1768521480000, "open": 0.02983, "high": 0.02983, "low": 0.02978, "close": 0.02978, "volume": 10397.2, "quote_volume": 309.743661, "trades": 4, "taker_buy_volume": 10028.1, "taker_buy_quote": 298.751863}, {"ts": 1768521540000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 9659.0, "quote_volume": 287.64502, "trades": 2, "taker_buy_volume": 9659.0, "taker_buy_quote": 287.64502}, {"ts": 1768521600000, "open": 0.02978, "high": 0.0298, "low": 0.02974, "close": 0.02974, "volume": 41132.1, "quote_volume": 1224.581879, "trades": 19, "taker_buy_volume": 38142.1, "taker_buy_quote": 1135.632064}, {"ts": 1768521660000, "open": 0.02975, "high": 0.02975, "low": 0.02973, "close": 0.02974, "volume": 9878.3, "quote_volume": 293.845734, "trades": 5, "taker_buy_volume": 8009.2, "taker_buy_quote": 238.2737}, {"ts": 1768521720000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521780000, "open": 0.02977, "high": 0.02981, "low": 0.02977, "close": 0.02981, "volume": 15004.7, "quote_volume": 446.900389, "trades": 8, "taker_buy_volume": 15004.7, "taker_buy_quote": 446.900389}, {"ts": 1768521840000, "open": 0.02981, "high": 0.02981, "low": 0.0298, "close": 0.0298, "volume": 54813.7, "quote_volume": 1633.50993, "trades": 11, "taker_buy_volume": 54813.7, "taker_buy_quote": 1633.50993}, {"ts": 1768521900000, "open": 0.02979, "high": 0.02979, "low": 0.02974, "close": 0.02976, "volume": 94451.6, "quote_volume": 2811.006614, "trades": 16, "taker_buy_volume": 41188.6, "taker_buy_quote": 1226.044192}, {"ts": 1768521960000, "open": 0.02976, "high": 0.02976, "low": 0.02972, "close": 0.02972, "volume": 14827.2, "quote_volume": 440.984634, "trades": 7, "taker_buy_volume": 14458.1, "taker_buy_quote": 430.014982}, {"ts": 1768522020000, "open": 0.02972, "high": 0.02972, "low": 0.02969, "close": 0.02971, "volume": 19849.0, "quote_volume": 589.555326, "trades": 8, "taker_buy_volume": 11254.6, "taker_buy_quote": 334.38759}, {"ts": 1768522080000, "open": 0.02971, "high": 0.02971, "low": 0.02969, "close": 0.0297, "volume": 16610.7, "quote_volume": 493.341167, "trades": 5, "taker_buy_volume": 639.7, "taker_buy_quote": 19.005487}, {"ts": 1768522140000, "open": 0.02968, "high": 0.02971, "low": 0.02968, "close": 0.02971, "volume": 1008.9, "quote_volume": 29.955925, "trades": 3, "taker_buy_volume": 269.4, "taker_buy_quote": 8.003874}, {"ts": 1768522200000, "open": 0.02969, "high": 0.02969, "low": 0.02968, "close": 0.02968, "volume": 9506.5, "quote_volume": 282.23472, "trades": 5, "taker_buy_volume": 8180.0, "taker_buy_quote": 242.8642}, {"ts": 1768522260000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 16592.1, "quote_volume": 492.453528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522320000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522380000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 302.0, "quote_volume": 8.9694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522440000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522500000, "open": 0.02976, "high": 0.0298, "low": 0.02976, "close": 0.0298, "volume": 11063.3, "quote_volume": 329.311592, "trades": 3, "taker_buy_volume": 11063.3, "taker_buy_quote": 329.311592}, {"ts": 1768522560000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522620000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522680000, "open": 0.02975, "high": 0.02975, "low": 0.02973, "close": 0.02973, "volume": 5009.1, "quote_volume": 148.989305, "trades": 3, "taker_buy_volume": 3438.1, "taker_buy_quote": 102.283475}, {"ts": 1768522740000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 9659.0, "quote_volume": 287.45184, "trades": 1, "taker_buy_volume": 9659.0, "taker_buy_quote": 287.45184}, {"ts": 1768522800000, "open": 0.02978, "high": 0.02982, "low": 0.02978, "close": 0.02981, "volume": 29508.9, "quote_volume": 879.491041, "trades": 9, "taker_buy_volume": 29141.0, "taker_buy_quote": 868.5313}, {"ts": 1768522860000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522920000, "open": 0.02979, "high": 0.02981, "low": 0.02977, "close": 0.02979, "volume": 28352.0, "quote_volume": 844.69544, "trades": 15, "taker_buy_volume": 25218.0, "taker_buy_quote": 751.34366}, {"ts": 1768522980000, "open": 0.02979, "high": 0.02982, "low": 0.02979, "close": 0.02982, "volume": 622.2, "quote_volume": 18.545976, "trades": 2, "taker_buy_volume": 354.6, "taker_buy_quote": 10.574172}, {"ts": 1768523040000, "open": 0.02983, "high": 0.02983, "low": 0.02979, "close": 0.02979, "volume": 2033.3, "quote_volume": 60.613367, "trades": 3, "taker_buy_volume": 369.1, "taker_buy_quote": 11.010253}, {"ts": 1768523100000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 347.7, "quote_volume": 10.357983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523160000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523220000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523280000, "open": 0.02981, "high": 0.02981, "low": 0.0298, "close": 0.0298, "volume": 516.3, "quote_volume": 15.388209, "trades": 2, "taker_buy_volume": 516.3, "taker_buy_quote": 15.388209}, {"ts": 1768523340000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 369.1, "quote_volume": 10.991798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523400000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 698.0, "quote_volume": 20.8004, "trades": 2, "taker_buy_volume": 698.0, "taker_buy_quote": 20.8004}, {"ts": 1768523460000, "open": 0.02978, "high": 0.0298, "low": 0.02977, "close": 0.02977, "volume": 5311.2, "quote_volume": 158.1763, "trades": 4, "taker_buy_volume": 606.0, "taker_buy_quote": 18.0588}, {"ts": 1768523520000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 571.6, "quote_volume": 17.027964, "trades": 2, "taker_buy_volume": 571.6, "taker_buy_quote": 17.027964}, {"ts": 1768523580000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 2000.0, "quote_volume": 59.62, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 59.62}, {"ts": 1768523640000, "open": 0.02982, "high": 0.02982, "low": 0.02981, "close": 0.02981, "volume": 2110.2, "quote_volume": 62.922164, "trades": 2, "taker_buy_volume": 1710.2, "taker_buy_quote": 50.998164}, {"ts": 1768523700000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 2514.9, "quote_volume": 74.868573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523760000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523820000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 597.9, "quote_volume": 17.799483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523880000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523940000, "open": 0.02979, "high": 0.02982, "low": 0.02979, "close": 0.02979, "volume": 93897.3, "quote_volume": 2798.65389, "trades": 11, "taker_buy_volume": 93529.4, "taker_buy_quote": 2787.694149}, {"ts": 1768524000000, "open": 0.02982, "high": 0.02982, "low": 0.02979, "close": 0.02979, "volume": 636.4, "quote_volume": 18.967416, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 9.00564}, {"ts": 1768524060000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 568.6, "quote_volume": 16.938594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524120000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524180000, "open": 0.02981, "high": 0.02981, "low": 0.02979, "close": 0.02979, "volume": 1241.7, "quote_volume": 37.003037, "trades": 4, "taker_buy_volume": 639.7, "taker_buy_quote": 19.069457}, {"ts": 1768524240000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 367.9, "quote_volume": 10.959741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524300000, "open": 0.02979, "high": 0.02982, "low": 0.02978, "close": 0.02978, "volume": 1306.6, "quote_volume": 38.928983, "trades": 4, "taker_buy_volume": 302.0, "taker_buy_quote": 9.00564}, {"ts": 1768524360000, "open": 0.02977, "high": 0.0298, "low": 0.02977, "close": 0.02977, "volume": 2481.5, "quote_volume": 73.928255, "trades": 5, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.64}, {"ts": 1768524420000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524480000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524540000, "open": 0.02978, "high": 0.02978, "low": 0.02975, "close": 0.02975, "volume": 17069.7, "quote_volume": 508.205133, "trades": 5, "taker_buy_volume": 12178.0, "taker_buy_quote": 362.66084}, {"ts": 1768524600000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 289.9, "quote_volume": 8.624525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524660000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524720000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524780000, "open": 0.02973, "high": 0.02975, "low": 0.02971, "close": 0.02975, "volume": 6851.4, "quote_volume": 203.693472, "trades": 6, "taker_buy_volume": 238.2, "taker_buy_quote": 7.08645}, {"ts": 1768524840000, "open": 0.02974, "high": 0.02974, "low": 0.02971, "close": 0.02974, "volume": 12427.9, "quote_volume": 369.595645, "trades": 7, "taker_buy_volume": 12091.2, "taker_buy_quote": 359.592288}, {"ts": 1768524900000, "open": 0.02978, "high": 0.02978, "low": 0.02973, "close": 0.02973, "volume": 2696.1, "quote_volume": 80.212381, "trades": 5, "taker_buy_volume": 740.8, "taker_buy_quote": 22.053616}, {"ts": 1768524960000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525020000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525080000, "open": 0.02973, "high": 0.02973, "low": 0.02967, "close": 0.02969, "volume": 29545.6, "quote_volume": 877.157101, "trades": 13, "taker_buy_volume": 7740.8, "taker_buy_quote": 229.962304}, {"ts": 1768525140000, "open": 0.02969, "high": 0.02969, "low": 0.02964, "close": 0.02964, "volume": 2364.6, "quote_volume": 70.114331, "trades": 7, "taker_buy_volume": 641.9, "taker_buy_quote": 19.048888}, {"ts": 1768525200000, "open": 0.02964, "high": 0.02966, "low": 0.02964, "close": 0.02966, "volume": 19095.8, "quote_volume": 566.219028, "trades": 14, "taker_buy_volume": 17217.8, "taker_buy_quote": 510.555108}, {"ts": 1768525260000, "open": 0.02967, "high": 0.02969, "low": 0.02967, "close": 0.02967, "volume": 48269.2, "quote_volume": 1432.771719, "trades": 9, "taker_buy_volume": 38982.0, "taker_buy_quote": 1157.128289}, {"ts": 1768525320000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 9194.7, "quote_volume": 273.08259, "trades": 13, "taker_buy_volume": 9194.7, "taker_buy_quote": 273.08259}, {"ts": 1768525380000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 637.6, "quote_volume": 18.930344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525440000, "open": 0.0297, "high": 0.02973, "low": 0.0297, "close": 0.0297, "volume": 5518.6, "quote_volume": 164.047545, "trades": 3, "taker_buy_volume": 4837.5, "taker_buy_quote": 143.818875}, {"ts": 1768525500000, "open": 0.0297, "high": 0.0297, "low": 0.02967, "close": 0.02967, "volume": 8230.5, "quote_volume": 244.331579, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525560000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525620000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525680000, "open": 0.02969, "high": 0.02971, "low": 0.02967, "close": 0.02971, "volume": 34624.7, "quote_volume": 1027.611749, "trades": 8, "taker_buy_volume": 641.9, "taker_buy_quote": 19.070849}, {"ts": 1768525740000, "open": 0.02968, "high": 0.02971, "low": 0.02967, "close": 0.02967, "volume": 4979.5, "quote_volume": 147.875656, "trades": 6, "taker_buy_volume": 4003.0, "taker_buy_quote": 118.899197}, {"ts": 1768525800000, "open": 0.0297, "high": 0.0297, "low": 0.02968, "close": 0.02968, "volume": 850.9, "quote_volume": 25.260118, "trades": 2, "taker_buy_volume": 270.3, "taker_buy_quote": 8.02791}, {"ts": 1768525860000, "open": 0.02967, "high": 0.02967, "low": 0.02966, "close": 0.02966, "volume": 1144.6, "quote_volume": 33.950516, "trades": 4, "taker_buy_volume": 976.6, "taker_buy_quote": 28.965956}, {"ts": 1768525920000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 673.4, "quote_volume": 19.952842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525980000, "open": 0.02964, "high": 0.02964, "low": 0.02963, "close": 0.02963, "volume": 4319.1, "quote_volume": 128.0124, "trades": 3, "taker_buy_volume": 3746.7, "taker_buy_quote": 111.052188}, {"ts": 1768526040000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526100000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526160000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526220000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526280000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 265.0, "quote_volume": 7.8758, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 7.8758}, {"ts": 1768526340000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526400000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 1348.0, "quote_volume": 39.98168, "trades": 1, "taker_buy_volume": 1348.0, "taker_buy_quote": 39.98168}, {"ts": 1768526460000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526520000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526580000, "open": 0.02965, "high": 0.02966, "low": 0.02965, "close": 0.02966, "volume": 22412.3, "quote_volume": 664.712476, "trades": 8, "taker_buy_volume": 22412.3, "taker_buy_quote": 664.712476}, {"ts": 1768526640000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 709.4, "quote_volume": 21.054992, "trades": 2, "taker_buy_volume": 709.4, "taker_buy_quote": 21.054992}, {"ts": 1768526700000, "open": 0.02967, "high": 0.02967, "low": 0.02963, "close": 0.02966, "volume": 1282.7, "quote_volume": 38.040525, "trades": 4, "taker_buy_volume": 946.0, "taker_buy_quote": 28.064104}, {"ts": 1768526760000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 573.6, "quote_volume": 16.995768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526820000, "open": 0.02965, "high": 0.02966, "low": 0.02965, "close": 0.02966, "volume": 673.4, "quote_volume": 19.969677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526880000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 2103.0, "quote_volume": 62.35395, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.37}, {"ts": 1768526940000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527000000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527060000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527120000, "open": 0.0297, "high": 0.02973, "low": 0.0297, "close": 0.02973, "volume": 21392.6, "quote_volume": 635.433882, "trades": 7, "taker_buy_volume": 21392.6, "taker_buy_quote": 635.433882}, {"ts": 1768527180000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527240000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527300000, "open": 0.02971, "high": 0.02971, "low": 0.02969, "close": 0.02971, "volume": 3160.3, "quote_volume": 93.860345, "trades": 4, "taker_buy_volume": 1551.9, "taker_buy_quote": 46.106949}, {"ts": 1768527360000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527420000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527480000, "open": 0.02972, "high": 0.02974, "low": 0.0297, "close": 0.02973, "volume": 2048.7, "quote_volume": 60.891172, "trades": 6, "taker_buy_volume": 1380.5, "taker_buy_quote": 41.045632}, {"ts": 1768527540000, "open": 0.02974, "high": 0.02976, "low": 0.02972, "close": 0.02976, "volume": 22070.1, "quote_volume": 656.546198, "trades": 9, "taker_buy_volume": 21432.5, "taker_buy_quote": 637.593035}, {"ts": 1768527600000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 369.1, "quote_volume": 10.969652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527660000, "open": 0.02975, "high": 0.02975, "low": 0.02972, "close": 0.02972, "volume": 4891.8, "quote_volume": 145.510347, "trades": 3, "taker_buy_volume": 4201.7, "taker_buy_quote": 125.000575}, {"ts": 1768527720000, "open": 0.02975, "high": 0.02975, "low": 0.02971, "close": 0.02975, "volume": 1155.9, "quote_volume": 34.374601, "trades": 3, "taker_buy_volume": 820.3, "taker_buy_quote": 24.403925}, {"ts": 1768527780000, "open": 0.02975, "high": 0.02975, "low": 0.02971, "close": 0.02971, "volume": 1042.8, "quote_volume": 31.01122, "trades": 3, "taker_buy_volume": 740.8, "taker_buy_quote": 22.0388}, {"ts": 1768527840000, "open": 0.02974, "high": 0.02974, "low": 0.02971, "close": 0.02971, "volume": 1420.0, "quote_volume": 42.198301, "trades": 5, "taker_buy_volume": 336.7, "taker_buy_quote": 10.013458}, {"ts": 1768527900000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 268.5, "quote_volume": 7.977135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527960000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 242.8, "quote_volume": 7.225728, "trades": 1, "taker_buy_volume": 242.8, "taker_buy_quote": 7.225728}, {"ts": 1768528020000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528080000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528140000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528200000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 7030.0, "quote_volume": 209.2128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528260000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528320000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 9020.6, "quote_volume": 268.272644, "trades": 3, "taker_buy_volume": 9020.6, "taker_buy_quote": 268.272644}, {"ts": 1768528380000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528440000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528500000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 3633.9, "quote_volume": 108.035847, "trades": 1, "taker_buy_volume": 3633.9, "taker_buy_quote": 108.035847}, {"ts": 1768528560000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528620000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528680000, "open": 0.02971, "high": 0.02973, "low": 0.0297, "close": 0.0297, "volume": 55116.5, "quote_volume": 1637.724548, "trades": 17, "taker_buy_volume": 39558.4, "taker_buy_quote": 1175.498978}, {"ts": 1768528740000, "open": 0.0297, "high": 0.02972, "low": 0.0297, "close": 0.02972, "volume": 66078.4, "quote_volume": 1963.529686, "trades": 14, "taker_buy_volume": 65742.8, "taker_buy_quote": 1953.562366}, {"ts": 1768528800000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 336.7, "quote_volume": 10.003357, "trades": 1, "taker_buy_volume": 336.7, "taker_buy_quote": 10.003357}, {"ts": 1768528860000, "open": 0.02969, "high": 0.0297, "low": 0.02969, "close": 0.0297, "volume": 25500.0, "quote_volume": 757.25, "trades": 6, "taker_buy_volume": 25500.0, "taker_buy_quote": 757.25}, {"ts": 1768528920000, "open": 0.02967, "high": 0.02967, "low": 0.02966, "close": 0.02966, "volume": 30000.0, "quote_volume": 889.95, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528980000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 1800.0, "quote_volume": 53.424, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.424}, {"ts": 1768529040000, "open": 0.02965, "high": 0.02965, "low": 0.0296, "close": 0.02964, "volume": 48821.8, "quote_volume": 1446.61459, "trades": 18, "taker_buy_volume": 1464.4, "taker_buy_quote": 43.390172}, {"ts": 1768529100000, "open": 0.02965, "high": 0.02965, "low": 0.02964, "close": 0.02964, "volume": 8708.8, "quote_volume": 258.165174, "trades": 2, "taker_buy_volume": 8708.8, "taker_buy_quote": 258.165174}, {"ts": 1768529160000, "open": 0.02963, "high": 0.02963, "low": 0.0296, "close": 0.02962, "volume": 27364.5, "quote_volume": 810.484033, "trades": 27, "taker_buy_volume": 27364.5, "taker_buy_quote": 810.484033}, {"ts": 1768529220000, "open": 0.02962, "high": 0.02962, "low": 0.0296, "close": 0.0296, "volume": 44415.2, "quote_volume": 1314.714822, "trades": 35, "taker_buy_volume": 44415.2, "taker_buy_quote": 1314.714822}, {"ts": 1768529280000, "open": 0.02958, "high": 0.0296, "low": 0.02955, "close": 0.02955, "volume": 2826.3, "quote_volume": 83.585885, "trades": 6, "taker_buy_volume": 949.2, "taker_buy_quote": 28.07598}, {"ts": 1768529340000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 527.1, "quote_volume": 15.575805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529400000, "open": 0.02956, "high": 0.02958, "low": 0.02956, "close": 0.02958, "volume": 846.3, "quote_volume": 25.025103, "trades": 3, "taker_buy_volume": 846.3, "taker_buy_quote": 25.025103}, {"ts": 1768529460000, "open": 0.02958, "high": 0.02959, "low": 0.02956, "close": 0.02956, "volume": 1592.0, "quote_volume": 47.073198, "trades": 6, "taker_buy_volume": 610.2, "taker_buy_quote": 18.05119}, {"ts": 1768529520000, "open": 0.02956, "high": 0.02959, "low": 0.02956, "close": 0.02957, "volume": 2638.2, "quote_volume": 78.032223, "trades": 5, "taker_buy_volume": 2030.0, "taker_buy_quote": 60.05079}, {"ts": 1768529580000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529640000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529700000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529760000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529820000, "open": 0.02956, "high": 0.02956, "low": 0.02955, "close": 0.02955, "volume": 17890.7, "quote_volume": 528.778638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529880000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 26234.9, "quote_volume": 775.503644, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529940000, "open": 0.02958, "high": 0.0296, "low": 0.02958, "close": 0.0296, "volume": 17482.2, "quote_volume": 517.15598, "trades": 3, "taker_buy_volume": 1625.2, "taker_buy_quote": 48.10592}, {"ts": 1768530000000, "open": 0.02957, "high": 0.02957, "low": 0.02948, "close": 0.02948, "volume": 84194.4, "quote_volume": 2487.073807, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530060000, "open": 0.02951, "high": 0.02955, "low": 0.0295, "close": 0.02954, "volume": 22697.0, "quote_volume": 670.23414, "trades": 14, "taker_buy_volume": 20113.5, "taker_buy_quote": 593.947966}, {"ts": 1768530120000, "open": 0.02956, "high": 0.02956, "low": 0.02955, "close": 0.02955, "volume": 629.0, "quote_volume": 18.589991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530180000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530240000, "open": 0.02956, "high": 0.02957, "low": 0.02955, "close": 0.02956, "volume": 1320.0, "quote_volume": 39.019212, "trades": 4, "taker_buy_volume": 711.9, "taker_buy_quote": 21.047154}, {"ts": 1768530300000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530360000, "open": 0.0296, "high": 0.02964, "low": 0.0296, "close": 0.02964, "volume": 30569.6, "quote_volume": 905.828006, "trades": 6, "taker_buy_volume": 26822.9, "taker_buy_quote": 794.888219}, {"ts": 1768530420000, "open": 0.02971, "high": 0.02981, "low": 0.02971, "close": 0.02979, "volume": 174721.4, "quote_volume": 5197.21478, "trades": 28, "taker_buy_volume": 170944.9, "taker_buy_quote": 5084.808137}, {"ts": 1768530480000, "open": 0.02984, "high": 0.02989, "low": 0.02978, "close": 0.02989, "volume": 98163.6, "quote_volume": 2928.590492, "trades": 38, "taker_buy_volume": 94754.3, "taker_buy_quote": 2826.960943}, {"ts": 1768530540000, "open": 0.02989, "high": 0.02996, "low": 0.02989, "close": 0.02996, "volume": 103354.4, "quote_volume": 3091.894581, "trades": 29, "taker_buy_volume": 103354.4, "taker_buy_quote": 3091.894581}, {"ts": 1768530600000, "open": 0.02994, "high": 0.02997, "low": 0.02991, "close": 0.02991, "volume": 27683.1, "quote_volume": 828.819867, "trades": 18, "taker_buy_volume": 27238.1, "taker_buy_quote": 815.496567}, {"ts": 1768530660000, "open": 0.02987, "high": 0.02988, "low": 0.02984, "close": 0.02988, "volume": 43894.3, "quote_volume": 1311.084964, "trades": 7, "taker_buy_volume": 335.6, "taker_buy_quote": 10.027728}, {"ts": 1768530720000, "open": 0.02985, "high": 0.02986, "low": 0.02984, "close": 0.02985, "volume": 1271.8, "quote_volume": 37.962906, "trades": 4, "taker_buy_volume": 302.0, "taker_buy_quote": 9.01772}, {"ts": 1768530780000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 267.6, "quote_volume": 7.982508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530840000, "open": 0.02985, "high": 0.0299, "low": 0.02984, "close": 0.02986, "volume": 2068.8, "quote_volume": 61.770281, "trades": 5, "taker_buy_volume": 1164.6, "taker_buy_quote": 34.779565}, {"ts": 1768530900000, "open": 0.02991, "high": 0.02992, "low": 0.0299, "close": 0.0299, "volume": 869.6, "quote_volume": 26.010413, "trades": 3, "taker_buy_volume": 602.9, "taker_buy_quote": 18.036083}, {"ts": 1768530960000, "open": 0.0299, "high": 0.0299, "low": 0.02987, "close": 0.02989, "volume": 1274.1, "quote_volume": 38.083185, "trades": 4, "taker_buy_volume": 335.6, "taker_buy_quote": 10.03444}, {"ts": 1768531020000, "open": 0.02991, "high": 0.02994, "low": 0.02991, "close": 0.02994, "volume": 17918.7, "quote_volume": 536.211744, "trades": 3, "taker_buy_volume": 17918.7, "taker_buy_quote": 536.211744}, {"ts": 1768531080000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 702.3, "quote_volume": 21.026862, "trades": 2, "taker_buy_volume": 702.3, "taker_buy_quote": 21.026862}, {"ts": 1768531140000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531200000, "open": 0.02997, "high": 0.03003, "low": 0.02997, "close": 0.03003, "volume": 12207.0, "quote_volume": 366.099627, "trades": 5, "taker_buy_volume": 10473.4, "taker_buy_quote": 314.091627}, {"ts": 1768531260000, "open": 0.03003, "high": 0.03006, "low": 0.02999, "close": 0.03006, "volume": 3823.7, "quote_volume": 114.850441, "trades": 7, "taker_buy_volume": 1574.4, "taker_buy_quote": 47.288643}, {"ts": 1768531320000, "open": 0.03005, "high": 0.03005, "low": 0.02999, "close": 0.02999, "volume": 16905.5, "quote_volume": 507.717844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531380000, "open": 0.02999, "high": 0.02999, "low": 0.02998, "close": 0.02998, "volume": 17085.1, "quote_volume": 512.275345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531440000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531500000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531560000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531620000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 6668.4, "quote_volume": 200.052, "trades": 1, "taker_buy_volume": 6668.4, "taker_buy_quote": 200.052}, {"ts": 1768531680000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 177.7, "quote_volume": 5.338108, "trades": 1, "taker_buy_volume": 177.7, "taker_buy_quote": 5.338108}, {"ts": 1768531740000, "open": 0.03001, "high": 0.03005, "low": 0.03001, "close": 0.03005, "volume": 2930.1, "quote_volume": 88.023363, "trades": 3, "taker_buy_volume": 494.7, "taker_buy_quote": 14.845947}, {"ts": 1768531800000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531860000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531920000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531980000, "open": 0.02997, "high": 0.02998, "low": 0.02997, "close": 0.02998, "volume": 801.2, "quote_volume": 24.0173, "trades": 2, "taker_buy_volume": 801.2, "taker_buy_quote": 24.0173}, {"ts": 1768532040000, "open": 0.03, "high": 0.03001, "low": 0.02998, "close": 0.03001, "volume": 3036.3, "quote_volume": 91.085344, "trades": 6, "taker_buy_volume": 2196.1, "taker_buy_quote": 65.88601}, {"ts": 1768532100000, "open": 0.03001, "high": 0.03002, "low": 0.03001, "close": 0.03001, "volume": 1000.9, "quote_volume": 30.039685, "trades": 3, "taker_buy_volume": 635.5, "taker_buy_quote": 19.074031}, {"ts": 1768532160000, "open": 0.03001, "high": 0.03002, "low": 0.03001, "close": 0.03002, "volume": 996.6, "quote_volume": 29.911288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532220000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 301.0, "quote_volume": 9.03301, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 9.03301}, {"ts": 1768532280000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 301.6, "quote_volume": 9.044984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532340000, "open": 0.02999, "high": 0.03001, "low": 0.02999, "close": 0.03001, "volume": 566.8, "quote_volume": 17.004352, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 9.03301}, {"ts": 1768532400000, "open": 0.03002, "high": 0.03002, "low": 0.03, "close": 0.03, "volume": 2469.8, "quote_volume": 74.122816, "trades": 6, "taker_buy_volume": 1440.8, "taker_buy_quote": 43.252816}, {"ts": 1768532460000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532520000, "open": 0.03006, "high": 0.03006, "low": 0.03003, "close": 0.03003, "volume": 1050.7, "quote_volume": 31.574076, "trades": 3, "taker_buy_volume": 718.5, "taker_buy_quote": 21.59811}, {"ts": 1768532580000, "open": 0.03005, "high": 0.03007, "low": 0.03005, "close": 0.03007, "volume": 2072.3, "quote_volume": 62.309371, "trades": 2, "taker_buy_volume": 1837.8, "taker_buy_quote": 55.262646}, {"ts": 1768532640000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532700000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532760000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 7493.4, "quote_volume": 225.401472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532820000, "open": 0.03009, "high": 0.03013, "low": 0.03008, "close": 0.03008, "volume": 4864.7, "quote_volume": 146.40207, "trades": 6, "taker_buy_volume": 3920.8, "taker_buy_quote": 117.99747}, {"ts": 1768532880000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 264.9, "quote_volume": 7.968192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532940000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533000000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 633.3, "quote_volume": 19.068663, "trades": 2, "taker_buy_volume": 633.3, "taker_buy_quote": 19.068663}, {"ts": 1768533060000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533120000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533180000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 1712.6, "quote_volume": 51.497882, "trades": 1, "taker_buy_volume": 1712.6, "taker_buy_quote": 51.497882}, {"ts": 1768533240000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533300000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 7652.8, "quote_volume": 229.584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533360000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 334.4, "quote_volume": 10.032, "trades": 3, "taker_buy_volume": 334.4, "taker_buy_quote": 10.032}, {"ts": 1768533420000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533480000, "open": 0.02998, "high": 0.02998, "low": 0.02995, "close": 0.02995, "volume": 38964.5, "quote_volume": 1167.823029, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533540000, "open": 0.03, "high": 0.03, "low": 0.02997, "close": 0.02997, "volume": 983.8, "quote_volume": 29.505, "trades": 3, "taker_buy_volume": 683.8, "taker_buy_quote": 20.514}, {"ts": 1768533600000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533660000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533720000, "open": 0.03004, "high": 0.03004, "low": 0.03001, "close": 0.03004, "volume": 1463.8, "quote_volume": 43.964578, "trades": 5, "taker_buy_volume": 1198.0, "taker_buy_quote": 35.98792}, {"ts": 1768533780000, "open": 0.03004, "high": 0.03004, "low": 0.03, "close": 0.03, "volume": 1562.5, "quote_volume": 46.891322, "trades": 5, "taker_buy_volume": 333.3, "taker_buy_quote": 10.012332}, {"ts": 1768533840000, "open": 0.03, "high": 0.03001, "low": 0.03, "close": 0.03001, "volume": 42411.0, "quote_volume": 1272.33301, "trades": 13, "taker_buy_volume": 301.0, "taker_buy_quote": 9.03301}, {"ts": 1768533900000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 367.9, "quote_volume": 11.040679, "trades": 1, "taker_buy_volume": 367.9, "taker_buy_quote": 11.040679}, {"ts": 1768533960000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534020000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534080000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534140000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534200000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534260000, "open": 0.02993, "high": 0.02993, "low": 0.02991, "close": 0.02991, "volume": 2056.2, "quote_volume": 61.535354, "trades": 2, "taker_buy_volume": 2056.2, "taker_buy_quote": 61.535354}, {"ts": 1768534320000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 6723.6, "quote_volume": 200.901168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534380000, "open": 0.02986, "high": 0.02991, "low": 0.02986, "close": 0.02991, "volume": 4322.7, "quote_volume": 129.114414, "trades": 4, "taker_buy_volume": 973.2, "taker_buy_quote": 29.098344}, {"ts": 1768534440000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 266.7, "quote_volume": 7.976997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534500000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534560000, "open": 0.02988, "high": 0.0299, "low": 0.02988, "close": 0.0299, "volume": 567.7, "quote_volume": 16.968896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534620000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534680000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 266.7, "quote_volume": 7.979664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534740000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534800000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 3336.1, "quote_volume": 99.982917, "trades": 1, "taker_buy_volume": 3336.1, "taker_buy_quote": 99.982917}, {"ts": 1768534860000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 166.9, "quote_volume": 4.998655, "trades": 1, "taker_buy_volume": 166.9, "taker_buy_quote": 4.998655}, {"ts": 1768534920000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534980000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535040000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 1475.8, "quote_volume": 44.185452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535100000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535160000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535220000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535280000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535340000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535400000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535460000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 524.7, "quote_volume": 15.714765, "trades": 2, "taker_buy_volume": 524.7, "taker_buy_quote": 15.714765}, {"ts": 1768535520000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 533.4, "quote_volume": 15.959328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535580000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 1294.7, "quote_volume": 38.763318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535640000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535700000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535760000, "open": 0.02991, "high": 0.02991, "low": 0.0299, "close": 0.0299, "volume": 20270.9, "quote_volume": 606.274985, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535820000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 1383.0, "quote_volume": 41.37936, "trades": 1, "taker_buy_volume": 1383.0, "taker_buy_quote": 41.37936}, {"ts": 1768535880000, "open": 0.02988, "high": 0.02991, "low": 0.02988, "close": 0.02991, "volume": 30400.6, "quote_volume": 908.381946, "trades": 11, "taker_buy_volume": 8133.2, "taker_buy_quote": 243.032034}, {"ts": 1768535940000, "open": 0.02991, "high": 0.02991, "low": 0.02988, "close": 0.02991, "volume": 1005.7, "quote_volume": 30.071457, "trades": 3, "taker_buy_volume": 704.7, "taker_buy_quote": 21.077577}, {"ts": 1768536000000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 668.8, "quote_volume": 19.99712, "trades": 2, "taker_buy_volume": 668.8, "taker_buy_quote": 19.99712}, {"ts": 1768536060000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536120000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536180000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536240000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 880.2, "quote_volume": 26.300376, "trades": 2, "taker_buy_volume": 880.2, "taker_buy_quote": 26.300376}, {"ts": 1768536300000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536360000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 367.9, "quote_volume": 10.985494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536420000, "open": 0.02986, "high": 0.02992, "low": 0.02986, "close": 0.02992, "volume": 1070.0, "quote_volume": 31.966256, "trades": 3, "taker_buy_volume": 267.6, "taker_buy_quote": 8.006592}, {"ts": 1768536480000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 333.3, "quote_volume": 9.96567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536540000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 529.5, "quote_volume": 15.837345, "trades": 1, "taker_buy_volume": 529.5, "taker_buy_quote": 15.837345}, {"ts": 1768536600000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536660000, "open": 0.02994, "high": 0.02994, "low": 0.02991, "close": 0.02991, "volume": 830.2, "quote_volume": 24.845187, "trades": 2, "taker_buy_volume": 463.5, "taker_buy_quote": 13.87719}, {"ts": 1768536720000, "open": 0.02991, "high": 0.02991, "low": 0.0299, "close": 0.0299, "volume": 80309.7, "quote_volume": 2401.317818, "trades": 14, "taker_buy_volume": 61396.1, "taker_buy_quote": 1835.74339}, {"ts": 1768536780000, "open": 0.02994, "high": 0.02995, "low": 0.02992, "close": 0.02995, "volume": 3912.4, "quote_volume": 117.073056, "trades": 4, "taker_buy_volume": 568.6, "taker_buy_quote": 17.02656}, {"ts": 1768536840000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 333.3, "quote_volume": 9.975669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536900000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536960000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537020000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537080000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537140000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537200000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537260000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 240.9, "quote_volume": 7.222182, "trades": 1, "taker_buy_volume": 240.9, "taker_buy_quote": 7.222182}, {"ts": 1768537320000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537380000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537440000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 667.1, "quote_volume": 19.999658, "trades": 1, "taker_buy_volume": 667.1, "taker_buy_quote": 19.999658}, {"ts": 1768537500000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 299.0, "quote_volume": 8.96701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537560000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537620000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 15086.2, "quote_volume": 452.284276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537680000, "open": 0.02998, "high": 0.02999, "low": 0.02998, "close": 0.02999, "volume": 48171.0, "quote_volume": 1444.426162, "trades": 10, "taker_buy_volume": 48171.0, "taker_buy_quote": 1444.426162}, {"ts": 1768537740000, "open": 0.02994, "high": 0.02994, "low": 0.02992, "close": 0.02992, "volume": 17113.3, "quote_volume": 512.193529, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537800000, "open": 0.02992, "high": 0.02992, "low": 0.02991, "close": 0.02991, "volume": 5517.7, "quote_volume": 165.064584, "trades": 4, "taker_buy_volume": 3017.7, "taker_buy_quote": 90.289584}, {"ts": 1768537860000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 667.5, "quote_volume": 19.9983, "trades": 1, "taker_buy_volume": 667.5, "taker_buy_quote": 19.9983}, {"ts": 1768537920000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 671.1, "quote_volume": 20.06589, "trades": 2, "taker_buy_volume": 671.1, "taker_buy_quote": 20.06589}, {"ts": 1768537980000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 15012.7, "quote_volume": 448.579476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538040000, "open": 0.0299, "high": 0.02992, "low": 0.02982, "close": 0.02988, "volume": 83571.3, "quote_volume": 2496.301607, "trades": 38, "taker_buy_volume": 2447.6, "taker_buy_quote": 73.167936}, {"ts": 1768538100000, "open": 0.02985, "high": 0.02986, "low": 0.02979, "close": 0.02979, "volume": 89480.5, "quote_volume": 2668.644685, "trades": 48, "taker_buy_volume": 11865.9, "taker_buy_quote": 353.77938}, {"ts": 1768538160000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 9144.1, "quote_volume": 272.402739, "trades": 3, "taker_buy_volume": 9144.1, "taker_buy_quote": 272.402739}, {"ts": 1768538220000, "open": 0.02979, "high": 0.02981, "low": 0.02979, "close": 0.02981, "volume": 17109.0, "quote_volume": 509.717868, "trades": 5, "taker_buy_volume": 15053.2, "taker_buy_quote": 448.475586}, {"ts": 1768538280000, "open": 0.02976, "high": 0.02976, "low": 0.02974, "close": 0.02974, "volume": 120175.8, "quote_volume": 3576.32855, "trades": 35, "taker_buy_volume": 672.4, "taker_buy_quote": 19.997176}, {"ts": 1768538340000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538400000, "open": 0.02975, "high": 0.02975, "low": 0.0297, "close": 0.0297, "volume": 37831.7, "quote_volume": 1124.872826, "trades": 11, "taker_buy_volume": 6726.0, "taker_buy_quote": 200.0985}, {"ts": 1768538460000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 673.1, "quote_volume": 19.997801, "trades": 2, "taker_buy_volume": 673.1, "taker_buy_quote": 19.997801}, {"ts": 1768538520000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538580000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 671.2, "quote_volume": 19.93464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538640000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538700000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538760000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 1231.7, "quote_volume": 36.630758, "trades": 2, "taker_buy_volume": 1231.7, "taker_buy_quote": 36.630758}, {"ts": 1768538820000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538880000, "open": 0.02968, "high": 0.02968, "low": 0.02966, "close": 0.02966, "volume": 4791.9, "quote_volume": 142.153316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538940000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 2069.6, "quote_volume": 61.384336, "trades": 2, "taker_buy_volume": 2069.6, "taker_buy_quote": 61.384336}, {"ts": 1768539000000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 3376.3, "quote_volume": 100.006006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539060000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539120000, "open": 0.02961, "high": 0.02961, "low": 0.02957, "close": 0.02957, "volume": 3373.5, "quote_volume": 99.853569, "trades": 5, "taker_buy_volume": 2564.1, "taker_buy_quote": 75.919611}, {"ts": 1768539180000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539240000, "open": 0.02959, "high": 0.02959, "low": 0.02956, "close": 0.02956, "volume": 642.9, "quote_volume": 19.013277, "trades": 2, "taker_buy_volume": 305.1, "taker_buy_quote": 9.027909}, {"ts": 1768539300000, "open": 0.02956, "high": 0.02957, "low": 0.02956, "close": 0.02957, "volume": 643.1, "quote_volume": 19.013426, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 10.02423}, {"ts": 1768539360000, "open": 0.02958, "high": 0.02958, "low": 0.02956, "close": 0.02956, "volume": 541.5, "quote_volume": 16.012164, "trades": 2, "taker_buy_volume": 271.2, "taker_buy_quote": 8.022096}, {"ts": 1768539420000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 977.1, "quote_volume": 28.941702, "trades": 1, "taker_buy_volume": 977.1, "taker_buy_quote": 28.941702}, {"ts": 1768539480000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539540000, "open": 0.02963, "high": 0.0297, "low": 0.02963, "close": 0.0297, "volume": 6112.9, "quote_volume": 181.483008, "trades": 6, "taker_buy_volume": 6112.9, "taker_buy_quote": 181.483008}, {"ts": 1768539600000, "open": 0.02969, "high": 0.0297, "low": 0.02969, "close": 0.02969, "volume": 1315.3, "quote_volume": 39.05396, "trades": 4, "taker_buy_volume": 979.7, "taker_buy_quote": 29.089996}, {"ts": 1768539660000, "open": 0.02968, "high": 0.02972, "low": 0.02968, "close": 0.02971, "volume": 55535.7, "quote_volume": 1649.977241, "trades": 14, "taker_buy_volume": 54225.9, "taker_buy_quote": 1611.092646}, {"ts": 1768539720000, "open": 0.02972, "high": 0.02972, "low": 0.02971, "close": 0.02971, "volume": 906.1, "quote_volume": 26.922916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539780000, "open": 0.0297, "high": 0.02971, "low": 0.0297, "close": 0.02971, "volume": 604.0, "quote_volume": 17.94182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539840000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539900000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539960000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540020000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 269.4, "quote_volume": 8.009262, "trades": 1, "taker_buy_volume": 269.4, "taker_buy_quote": 8.009262}, {"ts": 1768540080000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 3362.9, "quote_volume": 100.012646, "trades": 1, "taker_buy_volume": 3362.9, "taker_buy_quote": 100.012646}, {"ts": 1768540140000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540200000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540260000, "open": 0.02982, "high": 0.02985, "low": 0.02982, "close": 0.02985, "volume": 21571.6, "quote_volume": 643.351281, "trades": 10, "taker_buy_volume": 21203.7, "taker_buy_quote": 632.380503}, {"ts": 1768540320000, "open": 0.02986, "high": 0.02986, "low": 0.02984, "close": 0.02984, "volume": 1174.6, "quote_volume": 35.057446, "trades": 4, "taker_buy_volume": 369.1, "taker_buy_quote": 11.021326}, {"ts": 1768540380000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540440000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540500000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 2489.9, "quote_volume": 74.298616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540560000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540620000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 2980.4, "quote_volume": 88.994744, "trades": 1, "taker_buy_volume": 2980.4, "taker_buy_quote": 88.994744}, {"ts": 1768540680000, "open": 0.02988, "high": 0.02988, "low": 0.02985, "close": 0.02985, "volume": 602.0, "quote_volume": 17.977728, "trades": 2, "taker_buy_volume": 267.6, "taker_buy_quote": 7.995888}, {"ts": 1768540740000, "open": 0.02991, "high": 0.02994, "low": 0.02991, "close": 0.02994, "volume": 668.8, "quote_volume": 20.014845, "trades": 2, "taker_buy_volume": 668.8, "taker_buy_quote": 20.014845}, {"ts": 1768540800000, "open": 0.02988, "high": 0.02988, "low": 0.02986, "close": 0.02986, "volume": 602.0, "quote_volume": 17.981072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540860000, "open": 0.02986, "high": 0.02986, "low": 0.02983, "close": 0.02985, "volume": 11968.5, "quote_volume": 357.035455, "trades": 4, "taker_buy_volume": 604.0, "taker_buy_quote": 18.03242}, {"ts": 1768540920000, "open": 0.02988, "high": 0.02988, "low": 0.02985, "close": 0.02985, "volume": 603.2, "quote_volume": 18.015588, "trades": 2, "taker_buy_volume": 335.6, "taker_buy_quote": 10.027728}, {"ts": 1768540980000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 404.4, "quote_volume": 12.059208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541040000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541100000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541160000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541220000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541280000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 350.5, "quote_volume": 10.455415, "trades": 1, "taker_buy_volume": 350.5, "taker_buy_quote": 10.455415}, {"ts": 1768541340000, "open": 0.02983, "high": 0.02984, "low": 0.02981, "close": 0.02981, "volume": 871.6, "quote_volume": 25.997496, "trades": 3, "taker_buy_volume": 604.0, "taker_buy_quote": 18.02034}, {"ts": 1768541400000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 337.6, "quote_volume": 10.063856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541460000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541520000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 1742.6, "quote_volume": 52.086314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541580000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 1589.0, "quote_volume": 47.49521, "trades": 1, "taker_buy_volume": 1589.0, "taker_buy_quote": 47.49521}, {"ts": 1768541640000, "open": 0.02991, "high": 0.02995, "low": 0.02991, "close": 0.02993, "volume": 10191.3, "quote_volume": 304.936003, "trades": 6, "taker_buy_volume": 7857.9, "taker_buy_quote": 235.115341}, {"ts": 1768541700000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541760000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 3336.1, "quote_volume": 99.982917, "trades": 1, "taker_buy_volume": 3336.1, "taker_buy_quote": 99.982917}, {"ts": 1768541820000, "open": 0.03002, "high": 0.03002, "low": 0.03001, "close": 0.03002, "volume": 1644.1, "quote_volume": 49.352215, "trades": 3, "taker_buy_volume": 1644.1, "taker_buy_quote": 49.352215}, {"ts": 1768541880000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 897.0, "quote_volume": 26.91897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541940000, "open": 0.03001, "high": 0.03004, "low": 0.03001, "close": 0.03004, "volume": 110581.1, "quote_volume": 3321.280759, "trades": 12, "taker_buy_volume": 110215.7, "taker_buy_quote": 3310.315105}, {"ts": 1768542000000, "open": 0.03004, "high": 0.03007, "low": 0.03003, "close": 0.03003, "volume": 2798.6, "quote_volume": 84.078287, "trades": 5, "taker_buy_volume": 997.8, "taker_buy_quote": 29.984913}, {"ts": 1768542060000, "open": 0.03006, "high": 0.03007, "low": 0.03003, "close": 0.03004, "volume": 3402.6, "quote_volume": 102.268881, "trades": 6, "taker_buy_volume": 2738.2, "taker_buy_quote": 82.313959}, {"ts": 1768542120000, "open": 0.03006, "high": 0.03006, "low": 0.03003, "close": 0.03004, "volume": 1635.5, "quote_volume": 49.140096, "trades": 5, "taker_buy_volume": 633.3, "taker_buy_quote": 19.036998}, {"ts": 1768542180000, "open": 0.03004, "high": 0.03004, "low": 0.03003, "close": 0.03004, "volume": 10733.5, "quote_volume": 322.431682, "trades": 4, "taker_buy_volume": 10201.9, "taker_buy_quote": 306.465076}, {"ts": 1768542240000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 2500.0, "quote_volume": 75.0, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 75.0}, {"ts": 1768542300000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 10201.9, "quote_volume": 306.057, "trades": 1, "taker_buy_volume": 10201.9, "taker_buy_quote": 306.057}, {"ts": 1768542360000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 10201.9, "quote_volume": 306.261038, "trades": 1, "taker_buy_volume": 10201.9, "taker_buy_quote": 306.261038}, {"ts": 1768542420000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 666.8, "quote_volume": 20.030672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542480000, "open": 0.03007, "high": 0.03008, "low": 0.03007, "close": 0.03008, "volume": 8018.0, "quote_volume": 241.15226, "trades": 3, "taker_buy_volume": 8018.0, "taker_buy_quote": 241.15226}, {"ts": 1768542540000, "open": 0.03007, "high": 0.0301, "low": 0.03007, "close": 0.03009, "volume": 34329.3, "quote_volume": 1032.747538, "trades": 9, "taker_buy_volume": 32691.7, "taker_buy_quote": 983.472154}, {"ts": 1768542600000, "open": 0.03018, "high": 0.03019, "low": 0.03015, "close": 0.03015, "volume": 5905.7, "quote_volume": 178.100666, "trades": 5, "taker_buy_volume": 1265.9, "taker_buy_quote": 38.192286}, {"ts": 1768542660000, "open": 0.03005, "high": 0.03006, "low": 0.03004, "close": 0.03006, "volume": 10799.9, "quote_volume": 324.636356, "trades": 3, "taker_buy_volume": 10201.9, "taker_buy_quote": 306.669114}, {"ts": 1768542720000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542780000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 333.5, "quote_volume": 10.03835, "trades": 1, "taker_buy_volume": 333.5, "taker_buy_quote": 10.03835}, {"ts": 1768542840000, "open": 0.03008, "high": 0.03008, "low": 0.03004, "close": 0.03004, "volume": 1199.1, "quote_volume": 36.038622, "trades": 4, "taker_buy_volume": 900.1, "taker_buy_quote": 27.053672}, {"ts": 1768542900000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 697.6, "quote_volume": 20.934976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542960000, "open": 0.03002, "high": 0.03002, "low": 0.02996, "close": 0.02996, "volume": 76471.4, "quote_volume": 2293.820352, "trades": 33, "taker_buy_volume": 568.6, "taker_buy_quote": 17.049638}, {"ts": 1768543020000, "open": 0.02999, "high": 0.02999, "low": 0.02996, "close": 0.02999, "volume": 8571.1, "quote_volume": 256.862245, "trades": 5, "taker_buy_volume": 301.0, "taker_buy_quote": 9.02699}, {"ts": 1768543080000, "open": 0.03001, "high": 0.03001, "low": 0.02998, "close": 0.02998, "volume": 633.0, "quote_volume": 18.985368, "trades": 2, "taker_buy_volume": 267.6, "taker_buy_quote": 8.030676}, {"ts": 1768543140000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543200000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 421.3, "quote_volume": 12.647426, "trades": 1, "taker_buy_volume": 421.3, "taker_buy_quote": 12.647426}, {"ts": 1768543260000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543320000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543380000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 1800.0, "quote_volume": 54.0, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.0}, {"ts": 1768543440000, "open": 0.03, "high": 0.03, "low": 0.02999, "close": 0.02999, "volume": 863.4, "quote_volume": 25.899, "trades": 2, "taker_buy_volume": 563.4, "taker_buy_quote": 16.902}, {"ts": 1768543500000, "open": 0.02998, "high": 0.03, "low": 0.02998, "close": 0.03, "volume": 2066.7, "quote_volume": 61.995666, "trades": 4, "taker_buy_volume": 470.7, "taker_buy_quote": 14.121}, {"ts": 1768543560000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543620000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 2267.1, "quote_volume": 67.876974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543680000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543740000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543800000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543860000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 197.6, "quote_volume": 5.916144, "trades": 1, "taker_buy_volume": 197.6, "taker_buy_quote": 5.916144}, {"ts": 1768543920000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543980000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 13716.7, "quote_volume": 410.540831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544040000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544100000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544160000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544220000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 525.0, "quote_volume": 15.72375, "trades": 1, "taker_buy_volume": 525.0, "taker_buy_quote": 15.72375}, {"ts": 1768544280000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544340000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 6023.8, "quote_volume": 180.292334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544400000, "open": 0.02995, "high": 0.02997, "low": 0.02995, "close": 0.02997, "volume": 29950.2, "quote_volume": 897.26765, "trades": 10, "taker_buy_volume": 29950.2, "taker_buy_quote": 897.26765}, {"ts": 1768544460000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 599.0, "quote_volume": 17.94604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544520000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544580000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544640000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544700000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544760000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544820000, "open": 0.03002, "high": 0.03004, "low": 0.03002, "close": 0.03004, "volume": 22399.5, "quote_volume": 672.436346, "trades": 5, "taker_buy_volume": 10369.7, "taker_buy_quote": 311.30175}, {"ts": 1768544880000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 448.0, "quote_volume": 13.44448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544940000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 353.1, "quote_volume": 10.596531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545000000, "open": 0.03001, "high": 0.03002, "low": 0.03001, "close": 0.03002, "volume": 14626.2, "quote_volume": 439.07435, "trades": 4, "taker_buy_volume": 14626.2, "taker_buy_quote": 439.07435}, {"ts": 1768545060000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545120000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545180000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 430.9, "quote_volume": 12.948545, "trades": 1, "taker_buy_volume": 430.9, "taker_buy_quote": 12.948545}, {"ts": 1768545240000, "open": 0.03003, "high": 0.03005, "low": 0.03003, "close": 0.03005, "volume": 732.1, "quote_volume": 21.992297, "trades": 2, "taker_buy_volume": 366.7, "taker_buy_quote": 11.019335}, {"ts": 1768545300000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 601.3, "quote_volume": 18.075078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545360000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545420000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545480000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 318.7, "quote_volume": 9.576935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545540000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545600000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 3322.8, "quote_volume": 99.983052, "trades": 1, "taker_buy_volume": 3322.8, "taker_buy_quote": 99.983052}, {"ts": 1768545660000, "open": 0.0301, "high": 0.03012, "low": 0.03009, "close": 0.03011, "volume": 6057.7, "quote_volume": 182.374859, "trades": 5, "taker_buy_volume": 5494.8, "taker_buy_quote": 165.431238}, {"ts": 1768545720000, "open": 0.03008, "high": 0.03012, "low": 0.03008, "close": 0.03012, "volume": 729.6, "quote_volume": 21.960984, "trades": 2, "taker_buy_volume": 365.4, "taker_buy_quote": 11.005848}, {"ts": 1768545780000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 298.0, "quote_volume": 8.96682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545840000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545900000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 1734.9, "quote_volume": 52.237839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545960000, "open": 0.03019, "high": 0.03019, "low": 0.03017, "close": 0.03017, "volume": 3045.7, "quote_volume": 91.913683, "trades": 3, "taker_buy_volume": 1245.7, "taker_buy_quote": 37.607683}, {"ts": 1768546020000, "open": 0.0302, "high": 0.03025, "low": 0.03019, "close": 0.03023, "volume": 46498.1, "quote_volume": 1404.915701, "trades": 49, "taker_buy_volume": 33406.4, "taker_buy_quote": 1009.355442}, {"ts": 1768546080000, "open": 0.03019, "high": 0.03022, "low": 0.03019, "close": 0.03022, "volume": 846.6, "quote_volume": 25.56978, "trades": 3, "taker_buy_volume": 364.2, "taker_buy_quote": 11.006124}, {"ts": 1768546140000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 1986.0, "quote_volume": 60.01692, "trades": 1, "taker_buy_volume": 1986.0, "taker_buy_quote": 60.01692}, {"ts": 1768546200000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546260000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 298.0, "quote_volume": 9.0145, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 9.0145}, {"ts": 1768546320000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 264.9, "quote_volume": 8.015874, "trades": 1, "taker_buy_volume": 264.9, "taker_buy_quote": 8.015874}, {"ts": 1768546380000, "open": 0.03031, "high": 0.03032, "low": 0.03031, "close": 0.03032, "volume": 924.9, "quote_volume": 28.040319, "trades": 3, "taker_buy_volume": 924.9, "taker_buy_quote": 28.040319}, {"ts": 1768546440000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 1952.7, "quote_volume": 59.205864, "trades": 4, "taker_buy_volume": 1952.7, "taker_buy_quote": 59.205864}, {"ts": 1768546500000, "open": 0.03033, "high": 0.03038, "low": 0.03033, "close": 0.03035, "volume": 59694.6, "quote_volume": 1811.320986, "trades": 20, "taker_buy_volume": 50790.4, "taker_buy_quote": 1541.078516}, {"ts": 1768546560000, "open": 0.03039, "high": 0.03041, "low": 0.03037, "close": 0.03038, "volume": 4067.2, "quote_volume": 123.578024, "trades": 13, "taker_buy_volume": 1516.1, "taker_buy_quote": 46.080352}, {"ts": 1768546620000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546680000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546740000, "open": 0.0304, "high": 0.03045, "low": 0.03037, "close": 0.0304, "volume": 41329.3, "quote_volume": 1257.431946, "trades": 13, "taker_buy_volume": 31823.4, "taker_buy_quote": 968.296168}, {"ts": 1768546800000, "open": 0.03035, "high": 0.03035, "low": 0.03033, "close": 0.03033, "volume": 23794.2, "quote_volume": 722.148048, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546860000, "open": 0.03034, "high": 0.03034, "low": 0.03033, "close": 0.03033, "volume": 26644.6, "quote_volume": 808.154363, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546920000, "open": 0.0303, "high": 0.0303, "low": 0.03029, "close": 0.03029, "volume": 657.9, "quote_volume": 19.930752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546980000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 361.8, "quote_volume": 10.958922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547040000, "open": 0.03038, "high": 0.03038, "low": 0.03035, "close": 0.03035, "volume": 625.9, "quote_volume": 19.004975, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 9.02286}, {"ts": 1768547100000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 296.1, "quote_volume": 8.983674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547160000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547220000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 517.1, "quote_volume": 15.688814, "trades": 1, "taker_buy_volume": 517.1, "taker_buy_quote": 15.688814}, {"ts": 1768547280000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547340000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 1750.0, "quote_volume": 53.1125, "trades": 1, "taker_buy_volume": 1750.0, "taker_buy_quote": 53.1125}, {"ts": 1768547400000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547460000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547520000, "open": 0.03042, "high": 0.03049, "low": 0.03042, "close": 0.03049, "volume": 73558.0, "quote_volume": 2239.119553, "trades": 14, "taker_buy_volume": 64940.7, "taker_buy_quote": 1976.822001}, {"ts": 1768547580000, "open": 0.0305, "high": 0.03052, "low": 0.03045, "close": 0.03045, "volume": 43175.1, "quote_volume": 1315.772452, "trades": 22, "taker_buy_volume": 1533.3, "taker_buy_quote": 46.770896}, {"ts": 1768547640000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 964.5, "quote_volume": 29.369025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547700000, "open": 0.03046, "high": 0.03046, "low": 0.03045, "close": 0.03045, "volume": 3068.9, "quote_volume": 93.450454, "trades": 2, "taker_buy_volume": 3068.9, "taker_buy_quote": 93.450454}, {"ts": 1768547760000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547820000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 2261.4, "quote_volume": 68.950086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547880000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547940000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 3809.0, "quote_volume": 116.13641, "trades": 2, "taker_buy_volume": 3809.0, "taker_buy_quote": 116.13641}, {"ts": 1768548000000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548060000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548120000, "open": 0.03044, "high": 0.03045, "low": 0.03039, "close": 0.03039, "volume": 15090.0, "quote_volume": 458.986939, "trades": 8, "taker_buy_volume": 9368.6, "taker_buy_quote": 285.056379}, {"ts": 1768548180000, "open": 0.03039, "high": 0.03039, "low": 0.03038, "close": 0.03038, "volume": 625.3, "quote_volume": 19.000244, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 11.03157}, {"ts": 1768548240000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548300000, "open": 0.03036, "high": 0.03037, "low": 0.03036, "close": 0.03037, "volume": 12155.8, "quote_volume": 369.095502, "trades": 2, "taker_buy_volume": 4541.4, "taker_buy_quote": 137.922318}, {"ts": 1768548360000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 222.6, "quote_volume": 6.753684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548420000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 2981.1, "quote_volume": 90.446574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548480000, "open": 0.03034, "high": 0.03034, "low": 0.03032, "close": 0.03032, "volume": 3332.6, "quote_volume": 101.046286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548540000, "open": 0.03031, "high": 0.03031, "low": 0.03028, "close": 0.0303, "volume": 18991.9, "quote_volume": 575.166073, "trades": 7, "taker_buy_volume": 1321.2, "taker_buy_quote": 40.03895}, {"ts": 1768548600000, "open": 0.0303, "high": 0.0303, "low": 0.03029, "close": 0.03029, "volume": 57401.4, "quote_volume": 1738.693726, "trades": 7, "taker_buy_volume": 532.0, "taker_buy_quote": 16.1196}, {"ts": 1768548660000, "open": 0.03029, "high": 0.03029, "low": 0.03025, "close": 0.03026, "volume": 3597.3, "quote_volume": 108.903285, "trades": 3, "taker_buy_volume": 164.4, "taker_buy_quote": 4.974744}, {"ts": 1768548720000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 164.3, "quote_volume": 4.976647, "trades": 1, "taker_buy_volume": 164.3, "taker_buy_quote": 4.976647}, {"ts": 1768548780000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548840000, "open": 0.03031, "high": 0.03031, "low": 0.03028, "close": 0.03031, "volume": 1588.4, "quote_volume": 48.136484, "trades": 5, "taker_buy_volume": 1324.4, "taker_buy_quote": 40.142564}, {"ts": 1768548900000, "open": 0.03031, "high": 0.03031, "low": 0.03028, "close": 0.03028, "volume": 1388.3, "quote_volume": 42.058583, "trades": 4, "taker_buy_volume": 695.3, "taker_buy_quote": 21.074543}, {"ts": 1768548960000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 1678.0, "quote_volume": 50.8434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549020000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549080000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549140000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549200000, "open": 0.03024, "high": 0.03024, "low": 0.03022, "close": 0.03022, "volume": 883.9, "quote_volume": 26.715276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549260000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 297.0, "quote_volume": 8.97831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549320000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549380000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 1848.5, "quote_volume": 55.880155, "trades": 1, "taker_buy_volume": 1848.5, "taker_buy_quote": 55.880155}, {"ts": 1768549440000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549500000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549560000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549620000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549680000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549740000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549800000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549860000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549920000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549980000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 395.8, "quote_volume": 11.976908, "trades": 1, "taker_buy_volume": 395.8, "taker_buy_quote": 11.976908}, {"ts": 1768550040000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 1085.9, "quote_volume": 32.859334, "trades": 3, "taker_buy_volume": 1085.9, "taker_buy_quote": 32.859334}, {"ts": 1768550100000, "open": 0.03028, "high": 0.03028, "low": 0.03025, "close": 0.03028, "volume": 1521.1, "quote_volume": 46.041088, "trades": 5, "taker_buy_volume": 927.1, "taker_buy_quote": 28.072588}, {"ts": 1768550160000, "open": 0.03028, "high": 0.03028, "low": 0.03025, "close": 0.03028, "volume": 1952.6, "quote_volume": 59.116808, "trades": 6, "taker_buy_volume": 1688.6, "taker_buy_quote": 51.130808}, {"ts": 1768550220000, "open": 0.03025, "high": 0.03027, "low": 0.03025, "close": 0.03025, "volume": 1094.3, "quote_volume": 33.109197, "trades": 3, "taker_buy_volume": 331.1, "taker_buy_quote": 10.022397}, {"ts": 1768550280000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 363.0, "quote_volume": 10.98075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550340000, "open": 0.03025, "high": 0.03025, "low": 0.03022, "close": 0.03022, "volume": 6561.0, "quote_volume": 198.42342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550400000, "open": 0.03022, "high": 0.03025, "low": 0.03022, "close": 0.03022, "volume": 992.6, "quote_volume": 30.00833, "trades": 3, "taker_buy_volume": 398.6, "taker_buy_quote": 12.05765}, {"ts": 1768550460000, "open": 0.03024, "high": 0.03027, "low": 0.03024, "close": 0.03027, "volume": 20481.0, "quote_volume": 619.94898, "trades": 5, "taker_buy_volume": 19821.0, "taker_buy_quote": 599.98167}, {"ts": 1768550520000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 330.0, "quote_volume": 9.9891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550580000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550640000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550700000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550760000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550820000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 1651.8, "quote_volume": 49.999986, "trades": 1, "taker_buy_volume": 1651.8, "taker_buy_quote": 49.999986}, {"ts": 1768550880000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550940000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551000000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 273.8, "quote_volume": 8.304354, "trades": 1, "taker_buy_volume": 273.8, "taker_buy_quote": 8.304354}, {"ts": 1768551060000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551120000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551180000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551240000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551300000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551360000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551420000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 1755.1, "quote_volume": 53.249734, "trades": 1, "taker_buy_volume": 1755.1, "taker_buy_quote": 53.249734}, {"ts": 1768551480000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 2455.4, "quote_volume": 74.472282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551540000, "open": 0.03036, "high": 0.03036, "low": 0.03034, "close": 0.03034, "volume": 965.6, "quote_volume": 29.309694, "trades": 3, "taker_buy_volume": 669.5, "taker_buy_quote": 20.32602}, {"ts": 1768551600000, "open": 0.03037, "high": 0.03037, "low": 0.03028, "close": 0.03031, "volume": 1572.1, "quote_volume": 47.674243, "trades": 4, "taker_buy_volume": 1275.1, "taker_buy_quote": 38.681083}, {"ts": 1768551660000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 529.8, "quote_volume": 16.058238, "trades": 2, "taker_buy_volume": 529.8, "taker_buy_quote": 16.058238}, {"ts": 1768551720000, "open": 0.0303, "high": 0.03031, "low": 0.0303, "close": 0.03031, "volume": 14745.4, "quote_volume": 446.818729, "trades": 5, "taker_buy_volume": 13746.7, "taker_buy_quote": 416.558119}, {"ts": 1768551780000, "open": 0.03028, "high": 0.03031, "low": 0.03028, "close": 0.03029, "volume": 893.0, "quote_volume": 27.052622, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 18.059462}, {"ts": 1768551840000, "open": 0.03029, "high": 0.03029, "low": 0.03026, "close": 0.03026, "volume": 1356.5, "quote_volume": 41.079475, "trades": 4, "taker_buy_volume": 1059.5, "taker_buy_quote": 32.092255}, {"ts": 1768551900000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 264.0, "quote_volume": 7.98864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551960000, "open": 0.03026, "high": 0.03033, "low": 0.03026, "close": 0.03033, "volume": 1208.7, "quote_volume": 36.610005, "trades": 4, "taker_buy_volume": 363.0, "taker_buy_quote": 11.00979}, {"ts": 1768552020000, "open": 0.03031, "high": 0.03031, "low": 0.03029, "close": 0.0303, "volume": 55141.1, "quote_volume": 1670.599335, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552080000, "open": 0.0303, "high": 0.03031, "low": 0.0303, "close": 0.03031, "volume": 3823.4, "quote_volume": 115.857245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552140000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 411.9, "quote_volume": 12.488808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552200000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 393.6, "quote_volume": 11.933952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552260000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552320000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552380000, "open": 0.03036, "high": 0.03037, "low": 0.03036, "close": 0.03037, "volume": 10952.9, "quote_volume": 332.536197, "trades": 3, "taker_buy_volume": 10952.9, "taker_buy_quote": 332.536197}, {"ts": 1768552440000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552500000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552560000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 17381.6, "quote_volume": 526.488664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552620000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552680000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552740000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552800000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552860000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552920000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 810.3, "quote_volume": 24.560193, "trades": 2, "taker_buy_volume": 810.3, "taker_buy_quote": 24.560193}, {"ts": 1768552980000, "open": 0.03031, "high": 0.03031, "low": 0.03029, "close": 0.03029, "volume": 1684.3, "quote_volume": 51.038633, "trades": 5, "taker_buy_volume": 1059.3, "taker_buy_quote": 32.107383}, {"ts": 1768553040000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 250.0, "quote_volume": 7.5775, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 7.5775}, {"ts": 1768553100000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553160000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553220000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 326.7, "quote_volume": 9.902277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553280000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 363.1, "quote_volume": 10.998299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553340000, "open": 0.03033, "high": 0.03034, "low": 0.03033, "close": 0.03034, "volume": 568.9, "quote_volume": 17.257333, "trades": 2, "taker_buy_volume": 568.9, "taker_buy_quote": 17.257333}, {"ts": 1768553400000, "open": 0.03032, "high": 0.03035, "low": 0.03032, "close": 0.03034, "volume": 955.9, "quote_volume": 28.998398, "trades": 3, "taker_buy_volume": 627.0, "taker_buy_quote": 19.02615}, {"ts": 1768553460000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 661.1, "quote_volume": 20.037941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553520000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 9197.7, "quote_volume": 278.598333, "trades": 3, "taker_buy_volume": 264.9, "taker_buy_quote": 8.023821}, {"ts": 1768553580000, "open": 0.0303, "high": 0.0303, "low": 0.03028, "close": 0.03028, "volume": 4090.5, "quote_volume": 123.866962, "trades": 3, "taker_buy_volume": 331.1, "taker_buy_quote": 10.03233}, {"ts": 1768553640000, "open": 0.03031, "high": 0.03031, "low": 0.03028, "close": 0.03028, "volume": 877.0, "quote_volume": 26.57098, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 15.57934}, {"ts": 1768553700000, "open": 0.03032, "high": 0.03032, "low": 0.03029, "close": 0.03029, "volume": 507.1, "quote_volume": 15.366389, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 6.39752}, {"ts": 1768553760000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553820000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553880000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553940000, "open": 0.03031, "high": 0.03031, "low": 0.03028, "close": 0.03028, "volume": 594.3, "quote_volume": 18.005337, "trades": 2, "taker_buy_volume": 331.1, "taker_buy_quote": 10.035641}, {"ts": 1768554000000, "open": 0.03028, "high": 0.03028, "low": 0.03027, "close": 0.03027, "volume": 2186.5, "quote_volume": 66.203109, "trades": 2, "taker_buy_volume": 1775.4, "taker_buy_quote": 53.759112}, {"ts": 1768554060000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554120000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 331.9, "quote_volume": 10.05657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554180000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 298.0, "quote_volume": 9.03238, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 9.03238}, {"ts": 1768554240000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554300000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554360000, "open": 0.03031, "high": 0.03031, "low": 0.03029, "close": 0.03029, "volume": 993.3, "quote_volume": 30.097983, "trades": 3, "taker_buy_volume": 993.3, "taker_buy_quote": 30.097983}, {"ts": 1768554420000, "open": 0.03029, "high": 0.03031, "low": 0.03026, "close": 0.03031, "volume": 9674.9, "quote_volume": 293.228241, "trades": 4, "taker_buy_volume": 9421.3, "taker_buy_quote": 285.554305}, {"ts": 1768554480000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554540000, "open": 0.03029, "high": 0.0303, "low": 0.03029, "close": 0.0303, "volume": 3013.4, "quote_volume": 91.302731, "trades": 3, "taker_buy_volume": 2684.5, "taker_buy_quote": 81.34035}, {"ts": 1768554600000, "open": 0.03031, "high": 0.03034, "low": 0.03031, "close": 0.03031, "volume": 3182.5, "quote_volume": 96.514474, "trades": 4, "taker_buy_volume": 2623.2, "taker_buy_quote": 79.562091}, {"ts": 1768554660000, "open": 0.03031, "high": 0.03031, "low": 0.0303, "close": 0.0303, "volume": 654.5, "quote_volume": 19.833982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554720000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554780000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554840000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554900000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554960000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555020000, "open": 0.03027, "high": 0.03027, "low": 0.03024, "close": 0.03024, "volume": 6144.7, "quote_volume": 185.944242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555080000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555140000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555200000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555260000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 261.2, "quote_volume": 7.916972, "trades": 1, "taker_buy_volume": 261.2, "taker_buy_quote": 7.916972}, {"ts": 1768555320000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 927.1, "quote_volume": 28.081859, "trades": 3, "taker_buy_volume": 927.1, "taker_buy_quote": 28.081859}, {"ts": 1768555380000, "open": 0.03026, "high": 0.0303, "low": 0.03026, "close": 0.0303, "volume": 626.9, "quote_volume": 18.98187, "trades": 3, "taker_buy_volume": 296.9, "taker_buy_quote": 8.99607}, {"ts": 1768555440000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 298.0, "quote_volume": 9.03238, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 9.03238}, {"ts": 1768555500000, "open": 0.03031, "high": 0.03032, "low": 0.03029, "close": 0.03029, "volume": 2399.9, "quote_volume": 72.752774, "trades": 3, "taker_buy_volume": 2103.8, "taker_buy_quote": 63.783905}, {"ts": 1768555560000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 5092.9, "quote_volume": 154.263941, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555620000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555680000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 2000.0, "quote_volume": 60.64, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.64}, {"ts": 1768555740000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 296.1, "quote_volume": 8.968869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555800000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555860000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 363.0, "quote_volume": 11.00616, "trades": 1, "taker_buy_volume": 363.0, "taker_buy_quote": 11.00616}, {"ts": 1768555920000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 297.0, "quote_volume": 9.00504, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 9.00504}, {"ts": 1768555980000, "open": 0.03031, "high": 0.03031, "low": 0.03027, "close": 0.03027, "volume": 2003.5, "quote_volume": 60.717537, "trades": 2, "taker_buy_volume": 1789.8, "taker_buy_quote": 54.248838}, {"ts": 1768556040000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 579.7, "quote_volume": 17.547519, "trades": 1, "taker_buy_volume": 579.7, "taker_buy_quote": 17.547519}, {"ts": 1768556100000, "open": 0.03027, "high": 0.0303, "low": 0.03027, "close": 0.03027, "volume": 10535.1, "quote_volume": 319.030702, "trades": 10, "taker_buy_volume": 10271.1, "taker_buy_quote": 311.039422}, {"ts": 1768556160000, "open": 0.03027, "high": 0.03031, "low": 0.03027, "close": 0.03031, "volume": 6151.1, "quote_volume": 186.372259, "trades": 7, "taker_buy_volume": 5629.0, "taker_buy_quote": 170.565322}, {"ts": 1768556220000, "open": 0.03031, "high": 0.03031, "low": 0.03027, "close": 0.03029, "volume": 2018.1, "quote_volume": 61.144811, "trades": 7, "taker_buy_volume": 1225.1, "taker_buy_quote": 37.132781}, {"ts": 1768556280000, "open": 0.03029, "high": 0.03032, "low": 0.03029, "close": 0.03032, "volume": 2194.6, "quote_volume": 66.492254, "trades": 6, "taker_buy_volume": 594.0, "taker_buy_quote": 18.01008}, {"ts": 1768556340000, "open": 0.03032, "high": 0.03032, "low": 0.03029, "close": 0.03029, "volume": 1580.2, "quote_volume": 47.875148, "trades": 6, "taker_buy_volume": 363.0, "taker_buy_quote": 11.00616}, {"ts": 1768556400000, "open": 0.03031, "high": 0.03032, "low": 0.03028, "close": 0.03032, "volume": 5787.4, "quote_volume": 175.436641, "trades": 11, "taker_buy_volume": 3966.6, "taker_buy_quote": 120.244457}, {"ts": 1768556460000, "open": 0.03032, "high": 0.03035, "low": 0.03032, "close": 0.03032, "volume": 1491.0, "quote_volume": 45.213363, "trades": 5, "taker_buy_volume": 208.1, "taker_buy_quote": 6.315835}, {"ts": 1768556520000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 207.9, "quote_volume": 6.311844, "trades": 1, "taker_buy_volume": 207.9, "taker_buy_quote": 6.311844}, {"ts": 1768556580000, "open": 0.03038, "high": 0.03042, "low": 0.03038, "close": 0.03042, "volume": 864.0, "quote_volume": 26.256408, "trades": 3, "taker_buy_volume": 864.0, "taker_buy_quote": 26.256408}, {"ts": 1768556640000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 1049.3, "quote_volume": 31.89872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556700000, "open": 0.03043, "high": 0.03046, "low": 0.03043, "close": 0.03046, "volume": 8605.4, "quote_volume": 261.868658, "trades": 11, "taker_buy_volume": 3377.6, "taker_buy_quote": 102.786704}, {"ts": 1768556760000, "open": 0.03044, "high": 0.03044, "low": 0.03041, "close": 0.03041, "volume": 2061.6, "quote_volume": 62.747214, "trades": 2, "taker_buy_volume": 2061.6, "taker_buy_quote": 62.747214}, {"ts": 1768556820000, "open": 0.03043, "high": 0.03049, "low": 0.03043, "close": 0.03049, "volume": 52441.4, "quote_volume": 1596.484985, "trades": 12, "taker_buy_volume": 52441.4, "taker_buy_quote": 1596.484985}, {"ts": 1768556880000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556940000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557000000, "open": 0.03051, "high": 0.03052, "low": 0.03049, "close": 0.03052, "volume": 2424.1, "quote_volume": 73.925914, "trades": 3, "taker_buy_volume": 624.1, "taker_buy_quote": 19.043914}, {"ts": 1768557060000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 2109.6, "quote_volume": 64.363896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557120000, "open": 0.03055, "high": 0.03059, "low": 0.03055, "close": 0.03058, "volume": 28054.7, "quote_volume": 857.295175, "trades": 7, "taker_buy_volume": 24869.1, "taker_buy_quote": 759.893383}, {"ts": 1768557180000, "open": 0.03057, "high": 0.0306, "low": 0.03057, "close": 0.0306, "volume": 1060.7, "quote_volume": 32.448804, "trades": 2, "taker_buy_volume": 773.5, "taker_buy_quote": 23.6691}, {"ts": 1768557240000, "open": 0.0306, "high": 0.03061, "low": 0.0306, "close": 0.03061, "volume": 2119.9, "quote_volume": 64.871453, "trades": 2, "taker_buy_volume": 2119.9, "taker_buy_quote": 64.871453}, {"ts": 1768557300000, "open": 0.03063, "high": 0.03063, "low": 0.03061, "close": 0.03062, "volume": 20910.7, "quote_volume": 640.437746, "trades": 3, "taker_buy_volume": 17011.2, "taker_buy_quote": 521.053056}, {"ts": 1768557360000, "open": 0.03062, "high": 0.03065, "low": 0.03062, "close": 0.03065, "volume": 3026.4, "quote_volume": 92.687943, "trades": 3, "taker_buy_volume": 2369.0, "taker_buy_quote": 72.558355}, {"ts": 1768557420000, "open": 0.03058, "high": 0.03058, "low": 0.03055, "close": 0.03055, "volume": 21013.0, "quote_volume": 642.310283, "trades": 10, "taker_buy_volume": 780.4, "taker_buy_quote": 23.864632}, {"ts": 1768557480000, "open": 0.03056, "high": 0.03058, "low": 0.03055, "close": 0.03056, "volume": 1209.4, "quote_volume": 36.963208, "trades": 4, "taker_buy_volume": 590.2, "taker_buy_quote": 18.04307}, {"ts": 1768557540000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 327.9, "quote_volume": 10.027182, "trades": 1, "taker_buy_volume": 327.9, "taker_buy_quote": 10.027182}, {"ts": 1768557600000, "open": 0.03058, "high": 0.03058, "low": 0.03055, "close": 0.03058, "volume": 1277.7, "quote_volume": 39.058983, "trades": 4, "taker_buy_volume": 950.9, "taker_buy_quote": 29.075243}, {"ts": 1768557660000, "open": 0.03057, "high": 0.0306, "low": 0.03057, "close": 0.0306, "volume": 20670.1, "quote_volume": 631.903893, "trades": 7, "taker_buy_volume": 20017.7, "taker_buy_quote": 611.946335}, {"ts": 1768557720000, "open": 0.03059, "high": 0.03061, "low": 0.03058, "close": 0.03061, "volume": 3052.4, "quote_volume": 93.375539, "trades": 3, "taker_buy_volume": 294.0, "taker_buy_quote": 8.99934}, {"ts": 1768557780000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557840000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 1538.6, "quote_volume": 47.065774, "trades": 1, "taker_buy_volume": 1538.6, "taker_buy_quote": 47.065774}, {"ts": 1768557900000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557960000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 2578.7, "quote_volume": 78.676137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558020000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 983.2, "quote_volume": 29.997432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558080000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 304.9, "quote_volume": 9.296401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558140000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558200000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 263.2, "quote_volume": 8.030232, "trades": 1, "taker_buy_volume": 263.2, "taker_buy_quote": 8.030232}, {"ts": 1768558260000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558320000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 232.5, "quote_volume": 7.084275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558380000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558440000, "open": 0.0305, "high": 0.03057, "low": 0.0305, "close": 0.03057, "volume": 9195.0, "quote_volume": 280.629341, "trades": 6, "taker_buy_volume": 9195.0, "taker_buy_quote": 280.629341}, {"ts": 1768558500000, "open": 0.03055, "high": 0.03055, "low": 0.03054, "close": 0.03054, "volume": 653.6, "quote_volume": 19.963885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558560000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558620000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 2088.6, "quote_volume": 63.744072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558680000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 9277.8, "quote_volume": 283.158456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558740000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558800000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558860000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558920000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558980000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559040000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559100000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559160000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559220000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559280000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559340000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559400000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 2242.3, "quote_volume": 68.434996, "trades": 4, "taker_buy_volume": 2242.3, "taker_buy_quote": 68.434996}, {"ts": 1768559460000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 359.5, "quote_volume": 10.961155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559520000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559580000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559640000, "open": 0.03053, "high": 0.03053, "low": 0.0305, "close": 0.0305, "volume": 1081.3, "quote_volume": 33.003266, "trades": 3, "taker_buy_volume": 787.2, "taker_buy_quote": 24.033216}, {"ts": 1768559700000, "open": 0.03049, "high": 0.0305, "low": 0.03049, "close": 0.0305, "volume": 555.5, "quote_volume": 16.939809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559760000, "open": 0.0305, "high": 0.03054, "low": 0.0305, "close": 0.03051, "volume": 1078.0, "quote_volume": 32.900972, "trades": 4, "taker_buy_volume": 525.2, "taker_buy_quote": 16.037635}, {"ts": 1768559820000, "open": 0.03051, "high": 0.03051, "low": 0.03046, "close": 0.03048, "volume": 23067.1, "quote_volume": 703.532916, "trades": 8, "taker_buy_volume": 888.2, "taker_buy_quote": 27.072336}, {"ts": 1768559880000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559940000, "open": 0.03046, "high": 0.03046, "low": 0.0304, "close": 0.0304, "volume": 105086.0, "quote_volume": 3196.234669, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560000000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 1106.8, "quote_volume": 33.635652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560060000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560120000, "open": 0.03039, "high": 0.03046, "low": 0.03039, "close": 0.03041, "volume": 157509.7, "quote_volume": 4790.321937, "trades": 19, "taker_buy_volume": 156290.5, "taker_buy_quote": 4753.227703}, {"ts": 1768560180000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560240000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 8332.4, "quote_volume": 253.638256, "trades": 2, "taker_buy_volume": 8332.4, "taker_buy_quote": 253.638256}, {"ts": 1768560300000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 1377.6, "quote_volume": 41.906592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560360000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560420000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560480000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560540000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 361.8, "quote_volume": 11.009574, "trades": 1, "taker_buy_volume": 361.8, "taker_buy_quote": 11.009574}, {"ts": 1768560600000, "open": 0.03039, "high": 0.03042, "low": 0.03038, "close": 0.03038, "volume": 1666.7, "quote_volume": 50.653221, "trades": 5, "taker_buy_volume": 1041.7, "taker_buy_quote": 31.662114}, {"ts": 1768560660000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 7343.8, "quote_volume": 222.957768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560720000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560780000, "open": 0.03038, "high": 0.03039, "low": 0.03038, "close": 0.03039, "volume": 6912.0, "quote_volume": 210.052391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560840000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 229.1, "quote_volume": 6.966931, "trades": 1, "taker_buy_volume": 229.1, "taker_buy_quote": 6.966931}, {"ts": 1768560900000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560960000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561020000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 5229.6, "quote_volume": 158.97984, "trades": 4, "taker_buy_volume": 5229.6, "taker_buy_quote": 158.97984}, {"ts": 1768561080000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561140000, "open": 0.03042, "high": 0.03042, "low": 0.03039, "close": 0.03039, "volume": 1544.0, "quote_volume": 46.948806, "trades": 5, "taker_buy_volume": 888.2, "taker_buy_quote": 27.019044}, {"ts": 1768561200000, "open": 0.03042, "high": 0.03042, "low": 0.03038, "close": 0.03038, "volume": 1508.5, "quote_volume": 45.863277, "trades": 5, "taker_buy_volume": 950.2, "taker_buy_quote": 28.902123}, {"ts": 1768561260000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 530.4, "quote_volume": 16.108248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561320000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 1809.8, "quote_volume": 54.999822, "trades": 1, "taker_buy_volume": 1809.8, "taker_buy_quote": 54.999822}, {"ts": 1768561380000, "open": 0.03042, "high": 0.03042, "low": 0.03039, "close": 0.03039, "volume": 887.3, "quote_volume": 26.983797, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 19.0125}, {"ts": 1768561440000, "open": 0.03039, "high": 0.03042, "low": 0.03039, "close": 0.03042, "volume": 2429.2, "quote_volume": 73.886049, "trades": 3, "taker_buy_volume": 1579.4, "taker_buy_quote": 48.045348}, {"ts": 1768561500000, "open": 0.03042, "high": 0.03042, "low": 0.03039, "close": 0.03042, "volume": 864.2, "quote_volume": 26.281095, "trades": 3, "taker_buy_volume": 601.9, "taker_buy_quote": 18.309798}, {"ts": 1768561560000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561620000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 2000.0, "quote_volume": 60.9, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.9}, {"ts": 1768561680000, "open": 0.03041, "high": 0.03043, "low": 0.03041, "close": 0.03043, "volume": 2090.3, "quote_volume": 63.602827, "trades": 2, "taker_buy_volume": 1840.2, "taker_buy_quote": 55.997286}, {"ts": 1768561740000, "open": 0.03044, "high": 0.03044, "low": 0.03041, "close": 0.03041, "volume": 2919.1, "quote_volume": 88.839698, "trades": 4, "taker_buy_volume": 2328.9, "taker_buy_quote": 70.891716}, {"ts": 1768561800000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 10000.0, "quote_volume": 303.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561860000, "open": 0.03043, "high": 0.03043, "low": 0.03041, "close": 0.03041, "volume": 6332.0, "quote_volume": 192.59276, "trades": 3, "taker_buy_volume": 1832.0, "taker_buy_quote": 55.74776}, {"ts": 1768561920000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 200.3, "quote_volume": 6.087117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561980000, "open": 0.03037, "high": 0.03037, "low": 0.03034, "close": 0.03034, "volume": 3789.9, "quote_volume": 115.000371, "trades": 3, "taker_buy_volume": 493.5, "taker_buy_quote": 14.987595}, {"ts": 1768562040000, "open": 0.03031, "high": 0.03034, "low": 0.03029, "close": 0.03029, "volume": 59173.0, "quote_volume": 1792.883199, "trades": 13, "taker_buy_volume": 1816.1, "taker_buy_quote": 55.036059}, {"ts": 1768562100000, "open": 0.03029, "high": 0.03029, "low": 0.03023, "close": 0.03023, "volume": 51633.8, "quote_volume": 1561.722151, "trades": 15, "taker_buy_volume": 6307.0, "taker_buy_quote": 190.701668}, {"ts": 1768562160000, "open": 0.03021, "high": 0.03021, "low": 0.03016, "close": 0.03016, "volume": 183882.0, "quote_volume": 5548.884752, "trades": 26, "taker_buy_volume": 45589.0, "taker_buy_quote": 1376.109596}, {"ts": 1768562220000, "open": 0.03018, "high": 0.03023, "low": 0.03015, "close": 0.03021, "volume": 952766.2, "quote_volume": 28740.071377, "trades": 86, "taker_buy_volume": 605440.5, "taker_buy_quote": 18259.896241}, {"ts": 1768562280000, "open": 0.03022, "high": 0.03028, "low": 0.03022, "close": 0.03028, "volume": 30622.7, "quote_volume": 926.648, "trades": 5, "taker_buy_volume": 30179.5, "taker_buy_quote": 913.254496}, {"ts": 1768562340000, "open": 0.03034, "high": 0.03034, "low": 0.03031, "close": 0.03031, "volume": 79533.9, "quote_volume": 2411.136266, "trades": 16, "taker_buy_volume": 12246.7, "taker_buy_quote": 371.253367}, {"ts": 1768562400000, "open": 0.03031, "high": 0.03031, "low": 0.03026, "close": 0.03029, "volume": 78045.5, "quote_volume": 2363.518097, "trades": 20, "taker_buy_volume": 662.2, "taker_buy_quote": 20.061349}, {"ts": 1768562460000, "open": 0.03026, "high": 0.03031, "low": 0.03026, "close": 0.03028, "volume": 43642.4, "quote_volume": 1322.121017, "trades": 8, "taker_buy_volume": 43016.5, "taker_buy_quote": 1303.174705}, {"ts": 1768562520000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562580000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562640000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 1433.4, "quote_volume": 43.489356, "trades": 1, "taker_buy_volume": 1433.4, "taker_buy_quote": 43.489356}, {"ts": 1768562700000, "open": 0.03038, "high": 0.03039, "low": 0.03038, "close": 0.03039, "volume": 590.7, "quote_volume": 17.948106, "trades": 2, "taker_buy_volume": 590.7, "taker_buy_quote": 17.948106}, {"ts": 1768562760000, "open": 0.03035, "high": 0.03035, "low": 0.03034, "close": 0.03034, "volume": 559.3, "quote_volume": 16.972123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562820000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 334.7, "quote_volume": 10.161492, "trades": 1, "taker_buy_volume": 334.7, "taker_buy_quote": 10.161492}, {"ts": 1768562880000, "open": 0.03036, "high": 0.03036, "low": 0.03034, "close": 0.03034, "volume": 593.1, "quote_volume": 18.000594, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 9.01692}, {"ts": 1768562940000, "open": 0.03039, "high": 0.03042, "low": 0.03039, "close": 0.03042, "volume": 2342.8, "quote_volume": 71.242692, "trades": 2, "taker_buy_volume": 2342.8, "taker_buy_quote": 71.242692}, {"ts": 1768563000000, "open": 0.03039, "high": 0.03041, "low": 0.03039, "close": 0.03041, "volume": 712.5, "quote_volume": 21.659475, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 10.0353}, {"ts": 1768563060000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 262.3, "quote_volume": 7.981789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563120000, "open": 0.03046, "high": 0.03046, "low": 0.03042, "close": 0.03042, "volume": 9967.9, "quote_volume": 303.594022, "trades": 7, "taker_buy_volume": 3283.3, "taker_buy_quote": 100.009318}, {"ts": 1768563180000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 1822.0, "quote_volume": 55.49812, "trades": 1, "taker_buy_volume": 1822.0, "taker_buy_quote": 55.49812}, {"ts": 1768563240000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563300000, "open": 0.03044, "high": 0.03044, "low": 0.03041, "close": 0.03041, "volume": 3691.4, "quote_volume": 112.31101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563360000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 226.7, "quote_volume": 6.89168, "trades": 1, "taker_buy_volume": 226.7, "taker_buy_quote": 6.89168}, {"ts": 1768563420000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563480000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563540000, "open": 0.03036, "high": 0.03036, "low": 0.03035, "close": 0.03036, "volume": 18453.7, "quote_volume": 560.243039, "trades": 5, "taker_buy_volume": 1131.5, "taker_buy_quote": 34.35234}, {"ts": 1768563600000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 3296.4, "quote_volume": 100.012776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563660000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563720000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563780000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 298.0, "quote_volume": 9.0294, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 9.0294}, {"ts": 1768563840000, "open": 0.03026, "high": 0.03026, "low": 0.03025, "close": 0.03025, "volume": 115289.7, "quote_volume": 3487.579535, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563900000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 6618.7, "quote_volume": 200.083301, "trades": 1, "taker_buy_volume": 6618.7, "taker_buy_quote": 200.083301}, {"ts": 1768563960000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 2000.0, "quote_volume": 60.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564020000, "open": 0.03027, "high": 0.03032, "low": 0.03027, "close": 0.03032, "volume": 2129.0, "quote_volume": 64.45968, "trades": 3, "taker_buy_volume": 297.0, "taker_buy_quote": 9.00504}, {"ts": 1768564080000, "open": 0.03029, "high": 0.03032, "low": 0.03029, "close": 0.0303, "volume": 2801.1, "quote_volume": 84.91192, "trades": 4, "taker_buy_volume": 1511.7, "taker_buy_quote": 45.834744}, {"ts": 1768564140000, "open": 0.03033, "high": 0.03034, "low": 0.03028, "close": 0.03034, "volume": 2429.0, "quote_volume": 73.665453, "trades": 3, "taker_buy_volume": 2097.9, "taker_buy_quote": 63.639745}, {"ts": 1768564200000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 14997.0, "quote_volume": 454.85901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564260000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 264.0, "quote_volume": 8.00712, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 8.00712}, {"ts": 1768564320000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564380000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564440000, "open": 0.03034, "high": 0.03034, "low": 0.03031, "close": 0.03031, "volume": 626.2, "quote_volume": 18.991012, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 11.01342}, {"ts": 1768564500000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 296.1, "quote_volume": 8.97183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564560000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564620000, "open": 0.03033, "high": 0.03033, "low": 0.03031, "close": 0.03031, "volume": 954.1, "quote_volume": 28.930617, "trades": 3, "taker_buy_volume": 592.3, "taker_buy_quote": 17.964459}, {"ts": 1768564680000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 3567.5, "quote_volume": 108.202275, "trades": 2, "taker_buy_volume": 3567.5, "taker_buy_quote": 108.202275}, {"ts": 1768564740000, "open": 0.03035, "high": 0.03039, "low": 0.03035, "close": 0.03036, "volume": 3359.1, "quote_volume": 102.055758, "trades": 8, "taker_buy_volume": 2799.8, "taker_buy_quote": 85.07541}, {"ts": 1768564800000, "open": 0.03036, "high": 0.03036, "low": 0.03034, "close": 0.03034, "volume": 4012.4, "quote_volume": 121.81115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564860000, "open": 0.03033, "high": 0.03033, "low": 0.03032, "close": 0.03033, "volume": 2847.4, "quote_volume": 86.357988, "trades": 5, "taker_buy_volume": 1277.0, "taker_buy_quote": 38.73141}, {"ts": 1768564920000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564980000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565040000, "open": 0.03032, "high": 0.03037, "low": 0.03032, "close": 0.03037, "volume": 4207.0, "quote_volume": 127.743575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565100000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565160000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 650.9, "quote_volume": 19.748306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565220000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 3746.7, "quote_volume": 113.749812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565280000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 262.3, "quote_volume": 7.952936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565340000, "open": 0.03033, "high": 0.03033, "low": 0.03031, "close": 0.03031, "volume": 5331.6, "quote_volume": 161.658063, "trades": 4, "taker_buy_volume": 264.9, "taker_buy_quote": 8.029119}, {"ts": 1768565400000, "open": 0.03031, "high": 0.03031, "low": 0.03028, "close": 0.0303, "volume": 993.3, "quote_volume": 30.094032, "trades": 3, "taker_buy_volume": 364.2, "taker_buy_quote": 11.038902}, {"ts": 1768565460000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565520000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 15167.2, "quote_volume": 459.869504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565580000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565640000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565700000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565760000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565820000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 298.0, "quote_volume": 9.03238, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 9.03238}, {"ts": 1768565880000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565940000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 562.9, "quote_volume": 17.061499, "trades": 2, "taker_buy_volume": 562.9, "taker_buy_quote": 17.061499}, {"ts": 1768566000000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566060000, "open": 0.0303, "high": 0.0303, "low": 0.03027, "close": 0.03028, "volume": 3521.3, "quote_volume": 106.62185, "trades": 6, "taker_buy_volume": 993.3, "taker_buy_quote": 30.09401}, {"ts": 1768566120000, "open": 0.03028, "high": 0.03031, "low": 0.03028, "close": 0.03031, "volume": 1257.1, "quote_volume": 38.092801, "trades": 4, "taker_buy_volume": 927.1, "taker_buy_quote": 28.100401}, {"ts": 1768566180000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566240000, "open": 0.03029, "high": 0.0303, "low": 0.03029, "close": 0.0303, "volume": 1253.0, "quote_volume": 37.95599, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 7.9386}, {"ts": 1768566300000, "open": 0.0303, "high": 0.03031, "low": 0.0303, "close": 0.03031, "volume": 2516.8, "quote_volume": 76.262109, "trades": 2, "taker_buy_volume": 2516.8, "taker_buy_quote": 76.262109}, {"ts": 1768566360000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566420000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566480000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566540000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 264.9, "quote_volume": 8.023821, "trades": 1, "taker_buy_volume": 264.9, "taker_buy_quote": 8.023821}, {"ts": 1768566600000, "open": 0.03027, "high": 0.03027, "low": 0.03026, "close": 0.03026, "volume": 2392.5, "quote_volume": 72.400975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566660000, "open": 0.03026, "high": 0.03027, "low": 0.03025, "close": 0.03025, "volume": 6901.9, "quote_volume": 208.836845, "trades": 4, "taker_buy_volume": 1718.5, "taker_buy_quote": 52.018995}, {"ts": 1768566720000, "open": 0.03022, "high": 0.03022, "low": 0.03021, "close": 0.03021, "volume": 4469.5, "quote_volume": 135.035194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566780000, "open": 0.03019, "high": 0.03021, "low": 0.03019, "close": 0.03021, "volume": 7732.1, "quote_volume": 233.437415, "trades": 3, "taker_buy_volume": 265.8, "taker_buy_quote": 8.029818}, {"ts": 1768566840000, "open": 0.03021, "high": 0.03024, "low": 0.03018, "close": 0.03018, "volume": 122652.4, "quote_volume": 3706.145164, "trades": 30, "taker_buy_volume": 60574.5, "taker_buy_quote": 1830.585494}, {"ts": 1768566900000, "open": 0.03021, "high": 0.03021, "low": 0.03017, "close": 0.03017, "volume": 6679.8, "quote_volume": 201.649891, "trades": 5, "taker_buy_volume": 2453.0, "taker_buy_quote": 74.10513}, {"ts": 1768566960000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 679.0, "quote_volume": 20.47864, "trades": 1, "taker_buy_volume": 679.0, "taker_buy_quote": 20.47864}, {"ts": 1768567020000, "open": 0.03017, "high": 0.03017, "low": 0.03014, "close": 0.03014, "volume": 47088.8, "quote_volume": 1419.267373, "trades": 4, "taker_buy_volume": 364.7, "taker_buy_quote": 11.002999}, {"ts": 1768567080000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 5000.0, "quote_volume": 150.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567140000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567200000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567260000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567320000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567380000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 1531.2, "quote_volume": 46.196304, "trades": 1, "taker_buy_volume": 1531.2, "taker_buy_quote": 46.196304}, {"ts": 1768567440000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 487.2, "quote_volume": 14.71344, "trades": 1, "taker_buy_volume": 487.2, "taker_buy_quote": 14.71344}, {"ts": 1768567500000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 264.0, "quote_volume": 7.9728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567560000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567620000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567680000, "open": 0.03015, "high": 0.0302, "low": 0.03015, "close": 0.0302, "volume": 938.1, "quote_volume": 28.315275, "trades": 3, "taker_buy_volume": 631.2, "taker_buy_quote": 19.06224}, {"ts": 1768567740000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567800000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 1800.0, "quote_volume": 54.306, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.306}, {"ts": 1768567860000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 2000.0, "quote_volume": 60.36, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.36}, {"ts": 1768567920000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567980000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568040000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568100000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 2934.6, "quote_volume": 88.566228, "trades": 1, "taker_buy_volume": 2934.6, "taker_buy_quote": 88.566228}, {"ts": 1768568160000, "open": 0.03015, "high": 0.03015, "low": 0.03014, "close": 0.03014, "volume": 14194.6, "quote_volume": 427.891595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568220000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 2057.2, "quote_volume": 62.106868, "trades": 3, "taker_buy_volume": 2057.2, "taker_buy_quote": 62.106868}, {"ts": 1768568280000, "open": 0.03018, "high": 0.03019, "low": 0.03018, "close": 0.03019, "volume": 4179.5, "quote_volume": 126.140964, "trades": 4, "taker_buy_volume": 4179.5, "taker_buy_quote": 126.140964}, {"ts": 1768568340000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 695.4, "quote_volume": 20.994126, "trades": 2, "taker_buy_volume": 365.4, "taker_buy_quote": 11.031426}, {"ts": 1768568400000, "open": 0.03019, "high": 0.03021, "low": 0.03019, "close": 0.03019, "volume": 1005.5, "quote_volume": 30.363615, "trades": 3, "taker_buy_volume": 378.5, "taker_buy_quote": 11.434485}, {"ts": 1768568460000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568520000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568580000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568640000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 297.0, "quote_volume": 8.96643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568700000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568760000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 365.4, "quote_volume": 11.031426, "trades": 1, "taker_buy_volume": 365.4, "taker_buy_quote": 11.031426}, {"ts": 1768568820000, "open": 0.03018, "high": 0.03018, "low": 0.0301, "close": 0.03011, "volume": 961.4, "quote_volume": 28.970683, "trades": 3, "taker_buy_volume": 365.4, "taker_buy_quote": 11.027772}, {"ts": 1768568880000, "open": 0.0301, "high": 0.03011, "low": 0.03009, "close": 0.03009, "volume": 6492.5, "quote_volume": 195.387736, "trades": 6, "taker_buy_volume": 700.0, "taker_buy_quote": 21.073667}, {"ts": 1768568940000, "open": 0.0301, "high": 0.03011, "low": 0.0301, "close": 0.03011, "volume": 630.0, "quote_volume": 18.965658, "trades": 2, "taker_buy_volume": 265.8, "taker_buy_quote": 8.003238}, {"ts": 1768569000000, "open": 0.0301, "high": 0.0301, "low": 0.03009, "close": 0.0301, "volume": 39439.8, "quote_volume": 1187.100513, "trades": 12, "taker_buy_volume": 20848.0, "taker_buy_quote": 627.487333}, {"ts": 1768569060000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569120000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569180000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 365.4, "quote_volume": 11.020464, "trades": 1, "taker_buy_volume": 365.4, "taker_buy_quote": 11.020464}, {"ts": 1768569240000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 331.1, "quote_volume": 9.979354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569300000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569360000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 3818.9, "quote_volume": 114.94889, "trades": 2, "taker_buy_volume": 3818.9, "taker_buy_quote": 114.94889}, {"ts": 1768569420000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 4085.2, "quote_volume": 122.801112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569480000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569540000, "open": 0.03007, "high": 0.03007, "low": 0.03006, "close": 0.03006, "volume": 30673.3, "quote_volume": 922.259742, "trades": 4, "taker_buy_volume": 1985.1, "taker_buy_quote": 59.672106}, {"ts": 1768569600000, "open": 0.03003, "high": 0.03005, "low": 0.03003, "close": 0.03005, "volume": 25120.3, "quote_volume": 754.688157, "trades": 6, "taker_buy_volume": 22727.3, "taker_buy_quote": 682.826367}, {"ts": 1768569660000, "open": 0.03004, "high": 0.03004, "low": 0.03003, "close": 0.03003, "volume": 502.4, "quote_volume": 15.089584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569720000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569780000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569840000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569900000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569960000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 414.7, "quote_volume": 12.478323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570020000, "open": 0.03011, "high": 0.03011, "low": 0.03007, "close": 0.03008, "volume": 9658.9, "quote_volume": 290.525214, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 9.033}, {"ts": 1768570080000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 366.7, "quote_volume": 11.03767, "trades": 1, "taker_buy_volume": 366.7, "taker_buy_quote": 11.03767}, {"ts": 1768570140000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570200000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 370.6, "quote_volume": 11.158766, "trades": 1, "taker_buy_volume": 370.6, "taker_buy_quote": 11.158766}, {"ts": 1768570260000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570320000, "open": 0.03004, "high": 0.03004, "low": 0.03003, "close": 0.03003, "volume": 7931.2, "quote_volume": 238.240534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570380000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570440000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570500000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570560000, "open": 0.03001, "high": 0.03002, "low": 0.03001, "close": 0.03002, "volume": 18359.4, "quote_volume": 550.975587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570620000, "open": 0.03001, "high": 0.03005, "low": 0.03001, "close": 0.03005, "volume": 18272.6, "quote_volume": 549.076942, "trades": 5, "taker_buy_volume": 17905.4, "taker_buy_quote": 538.05727}, {"ts": 1768570680000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 221.6, "quote_volume": 6.65908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570740000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 4741.1, "quote_volume": 142.233, "trades": 3, "taker_buy_volume": 301.0, "taker_buy_quote": 9.03}, {"ts": 1768570800000, "open": 0.03001, "high": 0.03002, "low": 0.02999, "close": 0.03002, "volume": 2577.3, "quote_volume": 77.325023, "trades": 4, "taker_buy_volume": 634.6, "taker_buy_quote": 19.047013}, {"ts": 1768570860000, "open": 0.03005, "high": 0.03006, "low": 0.03002, "close": 0.03006, "volume": 932.2, "quote_volume": 28.005311, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 18.032667}, {"ts": 1768570920000, "open": 0.03004, "high": 0.03005, "low": 0.03004, "close": 0.03004, "volume": 2514.8, "quote_volume": 75.563096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570980000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571040000, "open": 0.0301, "high": 0.03011, "low": 0.0301, "close": 0.03011, "volume": 563.8, "quote_volume": 16.973038, "trades": 2, "taker_buy_volume": 265.8, "taker_buy_quote": 8.003238}, {"ts": 1768571100000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 366.7, "quote_volume": 11.041337, "trades": 1, "taker_buy_volume": 366.7, "taker_buy_quote": 11.041337}, {"ts": 1768571160000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571220000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571280000, "open": 0.03008, "high": 0.03008, "low": 0.03005, "close": 0.03005, "volume": 564.8, "quote_volume": 16.98121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571340000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571400000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 166.1, "quote_volume": 4.997949, "trades": 1, "taker_buy_volume": 166.1, "taker_buy_quote": 4.997949}, {"ts": 1768571460000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 265.8, "quote_volume": 7.995264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571520000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571580000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 2042.6, "quote_volume": 61.420982, "trades": 1, "taker_buy_volume": 2042.6, "taker_buy_quote": 61.420982}, {"ts": 1768571640000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 5094.9, "quote_volume": 153.152694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571700000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571760000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571820000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571880000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571940000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572000000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 2018.5, "quote_volume": 60.63574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572060000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572120000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 463.8, "quote_volume": 13.96038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572180000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 1000.0, "quote_volume": 30.12, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 30.12}, {"ts": 1768572240000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 2000.0, "quote_volume": 60.24, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.24}, {"ts": 1768572300000, "open": 0.03011, "high": 0.03011, "low": 0.03005, "close": 0.03006, "volume": 32150.9, "quote_volume": 966.691623, "trades": 16, "taker_buy_volume": 2377.5, "taker_buy_quote": 71.526201}, {"ts": 1768572360000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572420000, "open": 0.03003, "high": 0.03003, "low": 0.03001, "close": 0.03002, "volume": 57042.9, "quote_volume": 1712.864185, "trades": 8, "taker_buy_volume": 8370.4, "taker_buy_quote": 251.26235}, {"ts": 1768572480000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572540000, "open": 0.03004, "high": 0.03005, "low": 0.03004, "close": 0.03005, "volume": 20736.0, "quote_volume": 623.012722, "trades": 4, "taker_buy_volume": 20736.0, "taker_buy_quote": 623.012722}, {"ts": 1768572600000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572660000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572720000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 365.4, "quote_volume": 10.972962, "trades": 1, "taker_buy_volume": 365.4, "taker_buy_quote": 10.972962}, {"ts": 1768572780000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 300.0, "quote_volume": 9.009, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 9.009}, {"ts": 1768572840000, "open": 0.03004, "high": 0.03004, "low": 0.03001, "close": 0.03001, "volume": 665.5, "quote_volume": 19.981654, "trades": 2, "taker_buy_volume": 333.3, "taker_buy_quote": 10.012332}, {"ts": 1768572900000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 785.3, "quote_volume": 23.566853, "trades": 2, "taker_buy_volume": 419.9, "taker_buy_quote": 12.601199}, {"ts": 1768572960000, "open": 0.02999, "high": 0.03, "low": 0.02999, "close": 0.03, "volume": 603.9, "quote_volume": 18.11464, "trades": 2, "taker_buy_volume": 367.9, "taker_buy_quote": 11.037}, {"ts": 1768573020000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 1438.1, "quote_volume": 43.143, "trades": 4, "taker_buy_volume": 1438.1, "taker_buy_quote": 43.143}, {"ts": 1768573080000, "open": 0.03, "high": 0.03, "low": 0.02997, "close": 0.02999, "volume": 3801.1, "quote_volume": 113.992999, "trades": 3, "taker_buy_volume": 3534.4, "taker_buy_quote": 106.0}, {"ts": 1768573140000, "open": 0.02998, "high": 0.02998, "low": 0.02993, "close": 0.02993, "volume": 82849.8, "quote_volume": 2480.506449, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573200000, "open": 0.02995, "high": 0.02997, "low": 0.02993, "close": 0.02997, "volume": 3535.2, "quote_volume": 105.915573, "trades": 7, "taker_buy_volume": 2801.8, "taker_buy_quote": 83.95391}, {"ts": 1768573260000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 334.4, "quote_volume": 10.018624, "trades": 1, "taker_buy_volume": 334.4, "taker_buy_quote": 10.018624}, {"ts": 1768573320000, "open": 0.02998, "high": 0.02998, "low": 0.02996, "close": 0.02998, "volume": 3558.3, "quote_volume": 106.655482, "trades": 6, "taker_buy_volume": 1334.0, "taker_buy_quote": 39.99332}, {"ts": 1768573380000, "open": 0.02997, "high": 0.02997, "low": 0.02996, "close": 0.02996, "volume": 1066.7, "quote_volume": 31.961665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573440000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 666.7, "quote_volume": 19.980999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573500000, "open": 0.02997, "high": 0.02997, "low": 0.02994, "close": 0.02994, "volume": 32025.8, "quote_volume": 959.486255, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573560000, "open": 0.02999, "high": 0.03005, "low": 0.02999, "close": 0.03005, "volume": 698.7, "quote_volume": 20.974011, "trades": 2, "taker_buy_volume": 333.3, "taker_buy_quote": 10.015665}, {"ts": 1768573620000, "open": 0.03006, "high": 0.03006, "low": 0.03003, "close": 0.03003, "volume": 698.9, "quote_volume": 20.998968, "trades": 2, "taker_buy_volume": 366.7, "taker_buy_quote": 11.023002}, {"ts": 1768573680000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 365.4, "quote_volume": 10.976616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573740000, "open": 0.03007, "high": 0.03009, "low": 0.03007, "close": 0.03009, "volume": 14651.3, "quote_volume": 440.673659, "trades": 6, "taker_buy_volume": 5453.4, "taker_buy_quote": 164.092806}, {"ts": 1768573800000, "open": 0.0301, "high": 0.03011, "low": 0.03009, "close": 0.03011, "volume": 1056.1, "quote_volume": 31.788555, "trades": 3, "taker_buy_volume": 683.9, "taker_buy_quote": 20.589057}, {"ts": 1768573860000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 1626.3, "quote_volume": 48.870315, "trades": 1, "taker_buy_volume": 1626.3, "taker_buy_quote": 48.870315}, {"ts": 1768573920000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573980000, "open": 0.02999, "high": 0.03004, "low": 0.02999, "close": 0.03004, "volume": 1141.6, "quote_volume": 34.277054, "trades": 2, "taker_buy_volume": 809.4, "taker_buy_quote": 24.314376}, {"ts": 1768574040000, "open": 0.0301, "high": 0.0301, "low": 0.03009, "close": 0.03009, "volume": 629.1, "quote_volume": 18.932599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574100000, "open": 0.0301, "high": 0.0301, "low": 0.03008, "close": 0.03008, "volume": 2062.0, "quote_volume": 62.032244, "trades": 2, "taker_buy_volume": 1697.8, "taker_buy_quote": 51.069824}, {"ts": 1768574160000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 5588.4, "quote_volume": 168.099072, "trades": 3, "taker_buy_volume": 5588.4, "taker_buy_quote": 168.099072}, {"ts": 1768574220000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 963.8, "quote_volume": 28.952552, "trades": 1, "taker_buy_volume": 963.8, "taker_buy_quote": 28.952552}, {"ts": 1768574280000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 331.0, "quote_volume": 9.96641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574340000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 927.5, "quote_volume": 27.95485, "trades": 1, "taker_buy_volume": 927.5, "taker_buy_quote": 27.95485}, {"ts": 1768574400000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574460000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574520000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574580000, "open": 0.03009, "high": 0.0301, "low": 0.03009, "close": 0.0301, "volume": 666.7, "quote_volume": 20.064003, "trades": 2, "taker_buy_volume": 666.7, "taker_buy_quote": 20.064003}, {"ts": 1768574640000, "open": 0.03008, "high": 0.03008, "low": 0.03007, "close": 0.03007, "volume": 1096.0, "quote_volume": 32.961691, "trades": 4, "taker_buy_volume": 498.0, "taker_buy_quote": 14.977173}, {"ts": 1768574700000, "open": 0.03009, "high": 0.03018, "low": 0.03009, "close": 0.03013, "volume": 164213.4, "quote_volume": 4950.720656, "trades": 51, "taker_buy_volume": 117736.9, "taker_buy_quote": 3549.712917}, {"ts": 1768574760000, "open": 0.03012, "high": 0.03012, "low": 0.0301, "close": 0.0301, "volume": 3638.6, "quote_volume": 109.560074, "trades": 5, "taker_buy_volume": 3638.6, "taker_buy_quote": 109.560074}, {"ts": 1768574820000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 265.8, "quote_volume": 8.003238, "trades": 1, "taker_buy_volume": 265.8, "taker_buy_quote": 8.003238}, {"ts": 1768574880000, "open": 0.03008, "high": 0.03011, "low": 0.03008, "close": 0.03011, "volume": 515.5, "quote_volume": 15.512735, "trades": 2, "taker_buy_volume": 216.5, "taker_buy_quote": 6.518815}, {"ts": 1768574940000, "open": 0.03006, "high": 0.03006, "low": 0.03003, "close": 0.03003, "volume": 5606.0, "quote_volume": 168.416231, "trades": 3, "taker_buy_volume": 665.9, "taker_buy_quote": 19.996977}, {"ts": 1768575000000, "open": 0.03004, "high": 0.03005, "low": 0.03004, "close": 0.03005, "volume": 4974.4, "quote_volume": 149.464114, "trades": 2, "taker_buy_volume": 4974.4, "taker_buy_quote": 149.464114}, {"ts": 1768575060000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 267.6, "quote_volume": 8.030676, "trades": 1, "taker_buy_volume": 267.6, "taker_buy_quote": 8.030676}, {"ts": 1768575120000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575180000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575240000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 468.9, "quote_volume": 14.099823, "trades": 1, "taker_buy_volume": 468.9, "taker_buy_quote": 14.099823}, {"ts": 1768575300000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575360000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575420000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 416.1, "quote_volume": 12.503805, "trades": 1, "taker_buy_volume": 416.1, "taker_buy_quote": 12.503805}, {"ts": 1768575480000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575540000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575600000, "open": 0.03003, "high": 0.03004, "low": 0.03002, "close": 0.03004, "volume": 3570.8, "quote_volume": 107.20506, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 9.009}, {"ts": 1768575660000, "open": 0.03004, "high": 0.03004, "low": 0.03003, "close": 0.03003, "volume": 41189.7, "quote_volume": 1236.942387, "trades": 8, "taker_buy_volume": 4620.1, "taker_buy_quote": 138.741603}, {"ts": 1768575720000, "open": 0.03005, "high": 0.03005, "low": 0.03002, "close": 0.03002, "volume": 1441.3, "quote_volume": 43.286282, "trades": 7, "taker_buy_volume": 1037.2, "taker_buy_quote": 31.1552}, {"ts": 1768575780000, "open": 0.03007, "high": 0.0301, "low": 0.03006, "close": 0.0301, "volume": 15847.6, "quote_volume": 476.785649, "trades": 8, "taker_buy_volume": 13195.6, "taker_buy_quote": 397.046257}, {"ts": 1768575840000, "open": 0.03011, "high": 0.03013, "low": 0.0301, "close": 0.03013, "volume": 1658.7, "quote_volume": 49.959414, "trades": 5, "taker_buy_volume": 963.4, "taker_buy_quote": 29.027242}, {"ts": 1768575900000, "open": 0.03013, "high": 0.03015, "low": 0.03013, "close": 0.03015, "volume": 2251.5, "quote_volume": 67.869081, "trades": 3, "taker_buy_volume": 500.1, "taker_buy_quote": 15.068013}, {"ts": 1768575960000, "open": 0.03013, "high": 0.03019, "low": 0.03013, "close": 0.03019, "volume": 1404.8, "quote_volume": 42.393032, "trades": 2, "taker_buy_volume": 1106.8, "taker_buy_quote": 33.414292}, {"ts": 1768576020000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576080000, "open": 0.03021, "high": 0.03021, "low": 0.03018, "close": 0.03018, "volume": 6235.9, "quote_volume": 188.312773, "trades": 7, "taker_buy_volume": 3309.6, "taker_buy_quote": 99.983016}, {"ts": 1768576140000, "open": 0.0302, "high": 0.0302, "low": 0.03015, "close": 0.03015, "volume": 928.1, "quote_volume": 28.005112, "trades": 3, "taker_buy_volume": 299.0, "taker_buy_quote": 9.0298}, {"ts": 1768576200000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 237.8, "quote_volume": 7.16967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576260000, "open": 0.0302, "high": 0.03023, "low": 0.0302, "close": 0.03023, "volume": 37944.5, "quote_volume": 1145.93284, "trades": 5, "taker_buy_volume": 37944.5, "taker_buy_quote": 1145.93284}, {"ts": 1768576320000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576380000, "open": 0.03016, "high": 0.03021, "low": 0.03016, "close": 0.03021, "volume": 1956.6, "quote_volume": 59.026006, "trades": 2, "taker_buy_volume": 1956.6, "taker_buy_quote": 59.026006}, {"ts": 1768576440000, "open": 0.0302, "high": 0.0302, "low": 0.03018, "close": 0.03018, "volume": 664.4, "quote_volume": 20.058236, "trades": 2, "taker_buy_volume": 664.4, "taker_buy_quote": 20.058236}, {"ts": 1768576500000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576560000, "open": 0.03013, "high": 0.03014, "low": 0.03011, "close": 0.03014, "volume": 7466.5, "quote_volume": 224.938265, "trades": 6, "taker_buy_volume": 3397.4, "taker_buy_quote": 102.377636}, {"ts": 1768576620000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 326.0, "quote_volume": 9.80934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576680000, "open": 0.03009, "high": 0.03009, "low": 0.03001, "close": 0.03003, "volume": 13695.7, "quote_volume": 411.784581, "trades": 8, "taker_buy_volume": 5777.7, "taker_buy_quote": 173.606777}, {"ts": 1768576740000, "open": 0.03001, "high": 0.03001, "low": 0.02991, "close": 0.02991, "volume": 9738.6, "quote_volume": 291.952527, "trades": 8, "taker_buy_volume": 5029.9, "taker_buy_quote": 150.788952}, {"ts": 1768576800000, "open": 0.0299, "high": 0.02994, "low": 0.0299, "close": 0.02994, "volume": 13041.7, "quote_volume": 390.056278, "trades": 6, "taker_buy_volume": 13041.7, "taker_buy_quote": 390.056278}, {"ts": 1768576860000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 1910.6, "quote_volume": 57.241576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576920000, "open": 0.02989, "high": 0.02992, "low": 0.02985, "close": 0.0299, "volume": 28564.1, "quote_volume": 853.56242, "trades": 20, "taker_buy_volume": 20322.3, "taker_buy_quote": 607.284557}, {"ts": 1768576980000, "open": 0.02992, "high": 0.02997, "low": 0.0299, "close": 0.02997, "volume": 11917.9, "quote_volume": 356.756627, "trades": 9, "taker_buy_volume": 6160.8, "taker_buy_quote": 184.540169}, {"ts": 1768577040000, "open": 0.02995, "high": 0.02995, "low": 0.02993, "close": 0.02993, "volume": 5087.2, "quote_volume": 152.329864, "trades": 6, "taker_buy_volume": 5087.2, "taker_buy_quote": 152.329864}, {"ts": 1768577100000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577160000, "open": 0.02988, "high": 0.02989, "low": 0.02984, "close": 0.02984, "volume": 6711.4, "quote_volume": 200.473072, "trades": 9, "taker_buy_volume": 2007.0, "taker_buy_quote": 59.98923}, {"ts": 1768577220000, "open": 0.02985, "high": 0.02991, "low": 0.02985, "close": 0.02989, "volume": 1559.5, "quote_volume": 46.592524, "trades": 5, "taker_buy_volume": 1291.9, "taker_buy_quote": 38.59396}, {"ts": 1768577280000, "open": 0.02986, "high": 0.02988, "low": 0.02983, "close": 0.02983, "volume": 1881.6, "quote_volume": 56.194237, "trades": 4, "taker_buy_volume": 1305.5, "taker_buy_quote": 38.996055}, {"ts": 1768577340000, "open": 0.02979, "high": 0.02979, "low": 0.02974, "close": 0.02974, "volume": 14782.0, "quote_volume": 439.660515, "trades": 6, "taker_buy_volume": 1280.1, "taker_buy_quote": 38.087009}, {"ts": 1768577400000, "open": 0.02971, "high": 0.02973, "low": 0.02971, "close": 0.02971, "volume": 5345.7, "quote_volume": 158.842987, "trades": 8, "taker_buy_volume": 1344.0, "taker_buy_quote": 39.93024}, {"ts": 1768577460000, "open": 0.02973, "high": 0.02975, "low": 0.02971, "close": 0.02971, "volume": 3837.3, "quote_volume": 114.096265, "trades": 5, "taker_buy_volume": 1814.8, "taker_buy_quote": 53.9903}, {"ts": 1768577520000, "open": 0.02967, "high": 0.0297, "low": 0.02959, "close": 0.02959, "volume": 22509.5, "quote_volume": 667.185553, "trades": 16, "taker_buy_volume": 2481.6, "taker_buy_quote": 73.597867}, {"ts": 1768577580000, "open": 0.02962, "high": 0.02962, "low": 0.02943, "close": 0.02952, "volume": 17778.1, "quote_volume": 524.948943, "trades": 14, "taker_buy_volume": 3054.3, "taker_buy_quote": 90.016302}, {"ts": 1768577640000, "open": 0.02953, "high": 0.02956, "low": 0.02953, "close": 0.02955, "volume": 11711.5, "quote_volume": 346.034253, "trades": 8, "taker_buy_volume": 3180.6, "taker_buy_quote": 93.969104}, {"ts": 1768577700000, "open": 0.02952, "high": 0.02962, "low": 0.02952, "close": 0.02962, "volume": 8293.4, "quote_volume": 245.223743, "trades": 4, "taker_buy_volume": 8293.4, "taker_buy_quote": 245.223743}, {"ts": 1768577760000, "open": 0.02961, "high": 0.02961, "low": 0.0296, "close": 0.0296, "volume": 639.7, "quote_volume": 18.93815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577820000, "open": 0.02964, "high": 0.02968, "low": 0.02964, "close": 0.02968, "volume": 842.9, "quote_volume": 24.99972, "trades": 3, "taker_buy_volume": 304.1, "taker_buy_quote": 9.013524}, {"ts": 1768577880000, "open": 0.02969, "high": 0.02973, "low": 0.02969, "close": 0.02973, "volume": 52718.5, "quote_volume": 1565.890836, "trades": 11, "taker_buy_volume": 52349.4, "taker_buy_quote": 1554.924875}, {"ts": 1768577940000, "open": 0.02971, "high": 0.02971, "low": 0.0297, "close": 0.0297, "volume": 640.1, "quote_volume": 19.013655, "trades": 2, "taker_buy_volume": 371.6, "taker_buy_quote": 11.03652}, {"ts": 1768578000000, "open": 0.02968, "high": 0.02968, "low": 0.02965, "close": 0.02966, "volume": 8028.7, "quote_volume": 238.076595, "trades": 5, "taker_buy_volume": 743.2, "taker_buy_quote": 22.050744}, {"ts": 1768578060000, "open": 0.02962, "high": 0.02962, "low": 0.02959, "close": 0.0296, "volume": 4326.6, "quote_volume": 128.115332, "trades": 6, "taker_buy_volume": 2177.7, "taker_buy_quote": 64.503474}, {"ts": 1768578120000, "open": 0.02955, "high": 0.02958, "low": 0.02955, "close": 0.02957, "volume": 3034.4, "quote_volume": 89.743653, "trades": 5, "taker_buy_volume": 3034.4, "taker_buy_quote": 89.743653}, {"ts": 1768578180000, "open": 0.02958, "high": 0.02958, "low": 0.02952, "close": 0.02956, "volume": 1217.7, "quote_volume": 35.99049, "trades": 3, "taker_buy_volume": 846.1, "taker_buy_quote": 25.020858}, {"ts": 1768578240000, "open": 0.02954, "high": 0.02957, "low": 0.02954, "close": 0.02955, "volume": 6789.2, "quote_volume": 200.658711, "trades": 8, "taker_buy_volume": 786.2, "taker_buy_quote": 23.244205}, {"ts": 1768578300000, "open": 0.02953, "high": 0.02954, "low": 0.0295, "close": 0.02952, "volume": 1926.7, "quote_volume": 56.876205, "trades": 6, "taker_buy_volume": 305.1, "taker_buy_quote": 9.012654}, {"ts": 1768578360000, "open": 0.0295, "high": 0.02951, "low": 0.02943, "close": 0.02943, "volume": 6136.5, "quote_volume": 180.975562, "trades": 6, "taker_buy_volume": 1878.7, "taker_buy_quote": 55.410321}, {"ts": 1768578420000, "open": 0.02942, "high": 0.02942, "low": 0.02934, "close": 0.02938, "volume": 45536.2, "quote_volume": 1337.339494, "trades": 26, "taker_buy_volume": 12694.7, "taker_buy_quote": 373.012781}, {"ts": 1768578480000, "open": 0.02936, "high": 0.02936, "low": 0.02933, "close": 0.02935, "volume": 3089.5, "quote_volume": 90.658344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578540000, "open": 0.02934, "high": 0.02936, "low": 0.0293, "close": 0.02936, "volume": 2726.1, "quote_volume": 79.91621, "trades": 4, "taker_buy_volume": 2405.8, "taker_buy_quote": 70.518608}, {"ts": 1768578600000, "open": 0.02936, "high": 0.02939, "low": 0.02936, "close": 0.02939, "volume": 7380.2, "quote_volume": 216.892154, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 52.902}, {"ts": 1768578660000, "open": 0.02941, "high": 0.02941, "low": 0.02939, "close": 0.02941, "volume": 16558.1, "quote_volume": 486.656119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578720000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578780000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 794.3, "quote_volume": 23.368306, "trades": 1, "taker_buy_volume": 794.3, "taker_buy_quote": 23.368306}, {"ts": 1768578840000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578900000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 1848.0, "quote_volume": 54.49752, "trades": 2, "taker_buy_volume": 1543.8, "taker_buy_quote": 45.526662}, {"ts": 1768578960000, "open": 0.02949, "high": 0.0295, "low": 0.02949, "close": 0.0295, "volume": 2139.4, "quote_volume": 63.0943, "trades": 2, "taker_buy_volume": 2139.4, "taker_buy_quote": 63.0943}, {"ts": 1768579020000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579080000, "open": 0.0295, "high": 0.0295, "low": 0.02947, "close": 0.02947, "volume": 645.3, "quote_volume": 19.028214, "trades": 2, "taker_buy_volume": 374.1, "taker_buy_quote": 11.03595}, {"ts": 1768579140000, "open": 0.0295, "high": 0.02951, "low": 0.02949, "close": 0.02951, "volume": 5234.1, "quote_volume": 154.387854, "trades": 4, "taker_buy_volume": 3050.4, "taker_buy_quote": 89.990541}, {"ts": 1768579200000, "open": 0.02944, "high": 0.02944, "low": 0.02939, "close": 0.02943, "volume": 7290.9, "quote_volume": 214.409646, "trades": 5, "taker_buy_volume": 2028.2, "taker_buy_quote": 59.710208}, {"ts": 1768579260000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579320000, "open": 0.02944, "high": 0.02944, "low": 0.02943, "close": 0.02943, "volume": 2932.5, "quote_volume": 86.314197, "trades": 2, "taker_buy_volume": 2932.5, "taker_buy_quote": 86.314197}, {"ts": 1768579380000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 1762.0, "quote_volume": 51.85566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579440000, "open": 0.0294, "high": 0.02946, "low": 0.0294, "close": 0.02946, "volume": 3918.2, "quote_volume": 115.370733, "trades": 4, "taker_buy_volume": 2496.5, "taker_buy_quote": 73.501668}, {"ts": 1768579500000, "open": 0.02942, "high": 0.02945, "low": 0.02942, "close": 0.02945, "volume": 1699.0, "quote_volume": 50.027414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579560000, "open": 0.02949, "high": 0.02953, "low": 0.02949, "close": 0.02953, "volume": 11326.2, "quote_volume": 334.376598, "trades": 6, "taker_buy_volume": 10437.2, "taker_buy_quote": 308.156272}, {"ts": 1768579620000, "open": 0.02955, "high": 0.02955, "low": 0.02954, "close": 0.02955, "volume": 3848.3, "quote_volume": 113.713887, "trades": 3, "taker_buy_volume": 1632.4, "taker_buy_quote": 48.23742}, {"ts": 1768579680000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 8894.0, "quote_volume": 262.99558, "trades": 1, "taker_buy_volume": 8894.0, "taker_buy_quote": 262.99558}, {"ts": 1768579740000, "open": 0.02961, "high": 0.02962, "low": 0.0296, "close": 0.02962, "volume": 21616.6, "quote_volume": 640.269889, "trades": 8, "taker_buy_volume": 20974.7, "taker_buy_quote": 621.264219}, {"ts": 1768579800000, "open": 0.02965, "high": 0.02967, "low": 0.02965, "close": 0.02967, "volume": 42513.6, "quote_volume": 1261.035779, "trades": 5, "taker_buy_volume": 42513.6, "taker_buy_quote": 1261.035779}, {"ts": 1768579860000, "open": 0.02963, "high": 0.02965, "low": 0.02961, "close": 0.02961, "volume": 50178.0, "quote_volume": 1486.235817, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579920000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 636.0, "quote_volume": 18.83832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579980000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 2383.8, "quote_volume": 70.608156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580040000, "open": 0.02964, "high": 0.02967, "low": 0.02963, "close": 0.02967, "volume": 878.5, "quote_volume": 26.044822, "trades": 3, "taker_buy_volume": 878.5, "taker_buy_quote": 26.044822}, {"ts": 1768580100000, "open": 0.02963, "high": 0.02966, "low": 0.0296, "close": 0.0296, "volume": 2753.7, "quote_volume": 81.571314, "trades": 4, "taker_buy_volume": 1437.6, "taker_buy_quote": 42.603642}, {"ts": 1768580160000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580220000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580280000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 14839.6, "quote_volume": 439.103764, "trades": 6, "taker_buy_volume": 11655.9, "taker_buy_quote": 344.898081}, {"ts": 1768580340000, "open": 0.02959, "high": 0.02976, "low": 0.02959, "close": 0.02976, "volume": 219998.2, "quote_volume": 6525.721841, "trades": 41, "taker_buy_volume": 219232.2, "taker_buy_quote": 6503.024282}, {"ts": 1768580400000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 184.5, "quote_volume": 5.49441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580460000, "open": 0.02971, "high": 0.0298, "low": 0.02968, "close": 0.02979, "volume": 198668.5, "quote_volume": 5904.552209, "trades": 63, "taker_buy_volume": 117332.1, "taker_buy_quote": 3488.760844}, {"ts": 1768580520000, "open": 0.02978, "high": 0.02985, "low": 0.02978, "close": 0.02985, "volume": 185517.1, "quote_volume": 5530.666013, "trades": 74, "taker_buy_volume": 168212.4, "taker_buy_quote": 5014.771126}, {"ts": 1768580580000, "open": 0.02983, "high": 0.02983, "low": 0.02981, "close": 0.02982, "volume": 871.2, "quote_volume": 25.979845, "trades": 3, "taker_buy_volume": 536.8, "taker_buy_quote": 16.004693}, {"ts": 1768580640000, "open": 0.0298, "high": 0.02981, "low": 0.02979, "close": 0.02981, "volume": 874.5, "quote_volume": 26.060759, "trades": 3, "taker_buy_volume": 303.0, "taker_buy_quote": 9.03243}, {"ts": 1768580700000, "open": 0.0298, "high": 0.02981, "low": 0.02975, "close": 0.02981, "volume": 2605.0, "quote_volume": 77.6339, "trades": 3, "taker_buy_volume": 2303.0, "taker_buy_quote": 68.6494}, {"ts": 1768580760000, "open": 0.02979, "high": 0.02981, "low": 0.02979, "close": 0.02981, "volume": 5964.9, "quote_volume": 177.728363, "trades": 3, "taker_buy_volume": 3358.6, "taker_buy_quote": 100.052694}, {"ts": 1768580820000, "open": 0.02979, "high": 0.02979, "low": 0.02975, "close": 0.02979, "volume": 9297.5, "quote_volume": 276.917334, "trades": 11, "taker_buy_volume": 2486.3, "taker_buy_quote": 74.046824}, {"ts": 1768580880000, "open": 0.02979, "high": 0.02983, "low": 0.02977, "close": 0.02981, "volume": 9179.2, "quote_volume": 273.680538, "trades": 10, "taker_buy_volume": 8576.2, "taker_buy_quote": 255.717188}, {"ts": 1768580940000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 1491.0, "quote_volume": 44.46162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581000000, "open": 0.02982, "high": 0.02982, "low": 0.02979, "close": 0.0298, "volume": 1367.2, "quote_volume": 40.744323, "trades": 4, "taker_buy_volume": 716.5, "taker_buy_quote": 21.35997}, {"ts": 1768581060000, "open": 0.0298, "high": 0.0298, "low": 0.02979, "close": 0.02979, "volume": 602.0, "quote_volume": 17.936924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581120000, "open": 0.02979, "high": 0.02979, "low": 0.02973, "close": 0.02973, "volume": 941.7, "quote_volume": 28.028389, "trades": 3, "taker_buy_volume": 639.7, "taker_buy_quote": 19.049929}, {"ts": 1768581180000, "open": 0.02978, "high": 0.02979, "low": 0.02978, "close": 0.02979, "volume": 720.1, "quote_volume": 21.448075, "trades": 2, "taker_buy_volume": 720.1, "taker_buy_quote": 21.448075}, {"ts": 1768581240000, "open": 0.02977, "high": 0.02977, "low": 0.02976, "close": 0.02976, "volume": 2268.5, "quote_volume": 67.53056, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 59.54}, {"ts": 1768581300000, "open": 0.02977, "high": 0.02981, "low": 0.02976, "close": 0.02981, "volume": 35738.1, "quote_volume": 1063.741906, "trades": 8, "taker_buy_volume": 1532.0, "taker_buy_quote": 45.66892}, {"ts": 1768581360000, "open": 0.02985, "high": 0.02989, "low": 0.02985, "close": 0.02985, "volume": 72104.9, "quote_volume": 2152.903761, "trades": 23, "taker_buy_volume": 68536.4, "taker_buy_quote": 2046.368351}, {"ts": 1768581420000, "open": 0.02985, "high": 0.02987, "low": 0.02985, "close": 0.02987, "volume": 30029.9, "quote_volume": 896.80034, "trades": 16, "taker_buy_volume": 27562.0, "taker_buy_quote": 823.133525}, {"ts": 1768581480000, "open": 0.02985, "high": 0.02985, "low": 0.02984, "close": 0.02984, "volume": 4052.7, "quote_volume": 120.956608, "trades": 2, "taker_buy_volume": 1648.7, "taker_buy_quote": 49.197208}, {"ts": 1768581540000, "open": 0.02981, "high": 0.0299, "low": 0.02981, "close": 0.02989, "volume": 54001.8, "quote_volume": 1612.174752, "trades": 11, "taker_buy_volume": 45241.8, "taker_buy_quote": 1351.039152}, {"ts": 1768581600000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 4392.1, "quote_volume": 131.192027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581660000, "open": 0.02988, "high": 0.02991, "low": 0.02988, "close": 0.02991, "volume": 18114.1, "quote_volume": 541.460138, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581720000, "open": 0.02991, "high": 0.02993, "low": 0.02991, "close": 0.02993, "volume": 10029.6, "quote_volume": 300.052164, "trades": 2, "taker_buy_volume": 3341.4, "taker_buy_quote": 100.008102}, {"ts": 1768581780000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581840000, "open": 0.02992, "high": 0.02992, "low": 0.0299, "close": 0.0299, "volume": 6895.1, "quote_volume": 206.297188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581900000, "open": 0.02995, "high": 0.02997, "low": 0.02995, "close": 0.02997, "volume": 4753.2, "quote_volume": 142.425062, "trades": 2, "taker_buy_volume": 4753.2, "taker_buy_quote": 142.425062}, {"ts": 1768581960000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 1878.1, "quote_volume": 56.15519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582020000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 1000.6, "quote_volume": 29.937952, "trades": 1, "taker_buy_volume": 1000.6, "taker_buy_quote": 29.937952}, {"ts": 1768582080000, "open": 0.02991, "high": 0.02991, "low": 0.0299, "close": 0.0299, "volume": 635.6, "quote_volume": 19.007796, "trades": 2, "taker_buy_volume": 335.6, "taker_buy_quote": 10.037796}, {"ts": 1768582140000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 1486.2, "quote_volume": 44.51169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582200000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 367.2, "quote_volume": 10.99764, "trades": 1, "taker_buy_volume": 367.2, "taker_buy_quote": 10.99764}, {"ts": 1768582260000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 2000.0, "quote_volume": 59.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582320000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582380000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582440000, "open": 0.02991, "high": 0.02991, "low": 0.02987, "close": 0.02989, "volume": 150439.2, "quote_volume": 4496.438168, "trades": 35, "taker_buy_volume": 3560.4, "taker_buy_quote": 106.382523}, {"ts": 1768582500000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 704.7, "quote_volume": 21.077577, "trades": 2, "taker_buy_volume": 704.7, "taker_buy_quote": 21.077577}, {"ts": 1768582560000, "open": 0.0299, "high": 0.0299, "low": 0.0298, "close": 0.0298, "volume": 43031.5, "quote_volume": 1284.323389, "trades": 12, "taker_buy_volume": 2245.6, "taker_buy_quote": 66.95244}, {"ts": 1768582620000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582680000, "open": 0.02978, "high": 0.02981, "low": 0.02978, "close": 0.02981, "volume": 537.9, "quote_volume": 16.026744, "trades": 2, "taker_buy_volume": 269.4, "taker_buy_quote": 8.030814}, {"ts": 1768582740000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 568.6, "quote_volume": 16.938594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582800000, "open": 0.02981, "high": 0.02981, "low": 0.0298, "close": 0.0298, "volume": 1662.8, "quote_volume": 49.564724, "trades": 4, "taker_buy_volume": 1328.4, "taker_buy_quote": 39.599604}, {"ts": 1768582860000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582920000, "open": 0.02979, "high": 0.02984, "low": 0.02979, "close": 0.02984, "volume": 2184.6, "quote_volume": 65.095449, "trades": 2, "taker_buy_volume": 324.3, "taker_buy_quote": 9.677112}, {"ts": 1768582980000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 302.0, "quote_volume": 9.00866, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 9.00866}, {"ts": 1768583040000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 2302.5, "quote_volume": 68.637525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583100000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 301.0, "quote_volume": 8.97281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583160000, "open": 0.02981, "high": 0.02981, "low": 0.02973, "close": 0.02973, "volume": 11601.6, "quote_volume": 345.541321, "trades": 8, "taker_buy_volume": 1259.3, "taker_buy_quote": 37.483501}, {"ts": 1768583220000, "open": 0.02973, "high": 0.02973, "low": 0.0297, "close": 0.02971, "volume": 3486.5, "quote_volume": 103.589975, "trades": 7, "taker_buy_volume": 303.0, "taker_buy_quote": 9.00819}, {"ts": 1768583280000, "open": 0.02973, "high": 0.02974, "low": 0.02973, "close": 0.02974, "volume": 13952.7, "quote_volume": 414.93741, "trades": 3, "taker_buy_volume": 13952.7, "taker_buy_quote": 414.93741}, {"ts": 1768583340000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583400000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583460000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583520000, "open": 0.02972, "high": 0.02972, "low": 0.02969, "close": 0.02969, "volume": 1654.1, "quote_volume": 49.12831, "trades": 3, "taker_buy_volume": 1140.3, "taker_buy_quote": 33.858174}, {"ts": 1768583580000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 337.8, "quote_volume": 10.025904, "trades": 1, "taker_buy_volume": 337.8, "taker_buy_quote": 10.025904}, {"ts": 1768583640000, "open": 0.02969, "high": 0.02971, "low": 0.02969, "close": 0.02971, "volume": 604.0, "quote_volume": 17.9388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583700000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583760000, "open": 0.02972, "high": 0.02973, "low": 0.02972, "close": 0.02973, "volume": 2153.2, "quote_volume": 63.999668, "trades": 2, "taker_buy_volume": 656.4, "taker_buy_quote": 19.514772}, {"ts": 1768583820000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583880000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 942.6, "quote_volume": 28.08948, "trades": 1, "taker_buy_volume": 942.6, "taker_buy_quote": 28.08948}, {"ts": 1768583940000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 3262.1, "quote_volume": 97.112717, "trades": 2, "taker_buy_volume": 3262.1, "taker_buy_quote": 97.112717}, {"ts": 1768584000000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584060000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584120000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 228.2, "quote_volume": 6.786668, "trades": 1, "taker_buy_volume": 228.2, "taker_buy_quote": 6.786668}, {"ts": 1768584180000, "open": 0.02976, "high": 0.02976, "low": 0.02974, "close": 0.02974, "volume": 4006.3, "quote_volume": 119.221402, "trades": 13, "taker_buy_volume": 2206.7, "taker_buy_quote": 65.671392}, {"ts": 1768584240000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 474.8, "quote_volume": 14.120552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584300000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 1271.9, "quote_volume": 37.686397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584360000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584420000, "open": 0.02967, "high": 0.02968, "low": 0.02967, "close": 0.02968, "volume": 18375.8, "quote_volume": 545.378665, "trades": 5, "taker_buy_volume": 18375.8, "taker_buy_quote": 545.378665}, {"ts": 1768584480000, "open": 0.02971, "high": 0.02977, "low": 0.02971, "close": 0.02977, "volume": 60336.1, "quote_volume": 1793.711061, "trades": 14, "taker_buy_volume": 57851.0, "taker_buy_quote": 1719.729634}, {"ts": 1768584540000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584600000, "open": 0.02975, "high": 0.02976, "low": 0.02975, "close": 0.02976, "volume": 2303.6, "quote_volume": 68.551119, "trades": 3, "taker_buy_volume": 401.7, "taker_buy_quote": 11.950575}, {"ts": 1768584660000, "open": 0.02976, "high": 0.02978, "low": 0.02976, "close": 0.02978, "volume": 1946.1, "quote_volume": 57.952896, "trades": 3, "taker_buy_volume": 1946.1, "taker_buy_quote": 57.952896}, {"ts": 1768584720000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584780000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584840000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 335.6, "quote_volume": 10.007592, "trades": 1, "taker_buy_volume": 335.6, "taker_buy_quote": 10.007592}, {"ts": 1768584900000, "open": 0.0298, "high": 0.0298, "low": 0.02978, "close": 0.02978, "volume": 6132.2, "quote_volume": 182.714461, "trades": 5, "taker_buy_volume": 336.7, "taker_buy_quote": 10.03366}, {"ts": 1768584960000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585020000, "open": 0.02983, "high": 0.02983, "low": 0.02982, "close": 0.02982, "volume": 2664.0, "quote_volume": 79.447515, "trades": 5, "taker_buy_volume": 1995.2, "taker_buy_quote": 59.500555}, {"ts": 1768585080000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 201.6, "quote_volume": 6.015744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585140000, "open": 0.02978, "high": 0.02981, "low": 0.02978, "close": 0.02981, "volume": 5205.6, "quote_volume": 155.05364, "trades": 8, "taker_buy_volume": 4904.6, "taker_buy_quote": 146.08083}, {"ts": 1768585200000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 367.9, "quote_volume": 10.96342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585260000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 3349.5, "quote_volume": 100.01607, "trades": 9, "taker_buy_volume": 3349.5, "taker_buy_quote": 100.01607}, {"ts": 1768585320000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 346.1, "quote_volume": 10.338007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585380000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585440000, "open": 0.02993, "high": 0.02994, "low": 0.02992, "close": 0.02994, "volume": 1537.4, "quote_volume": 46.019746, "trades": 5, "taker_buy_volume": 1170.7, "taker_buy_quote": 35.048082}, {"ts": 1768585500000, "open": 0.02994, "high": 0.02996, "low": 0.02993, "close": 0.02993, "volume": 1888.0, "quote_volume": 56.525751, "trades": 6, "taker_buy_volume": 602.0, "taker_buy_quote": 18.033244}, {"ts": 1768585560000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 300.0, "quote_volume": 8.967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585620000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585680000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 279.4, "quote_volume": 8.362442, "trades": 1, "taker_buy_volume": 279.4, "taker_buy_quote": 8.362442}, {"ts": 1768585740000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 333.3, "quote_volume": 9.969003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585800000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585860000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585920000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585980000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586040000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586100000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586160000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586220000, "open": 0.02991, "high": 0.02996, "low": 0.02991, "close": 0.02996, "volume": 2423.6, "quote_volume": 72.510246, "trades": 3, "taker_buy_volume": 500.6, "taker_buy_quote": 14.993316}, {"ts": 1768586280000, "open": 0.02996, "high": 0.02997, "low": 0.02994, "close": 0.02997, "volume": 1551.3, "quote_volume": 46.474958, "trades": 3, "taker_buy_volume": 1284.6, "taker_buy_quote": 38.48996}, {"ts": 1768586340000, "open": 0.02995, "high": 0.03005, "low": 0.02995, "close": 0.03001, "volume": 6747.0, "quote_volume": 202.305585, "trades": 10, "taker_buy_volume": 5600.9, "taker_buy_quote": 167.93592}, {"ts": 1768586400000, "open": 0.03002, "high": 0.03008, "low": 0.03002, "close": 0.03008, "volume": 7321.4, "quote_volume": 219.94397, "trades": 11, "taker_buy_volume": 3404.9, "taker_buy_quote": 102.31031}, {"ts": 1768586460000, "open": 0.03006, "high": 0.03008, "low": 0.03006, "close": 0.03006, "volume": 1862.1, "quote_volume": 55.985392, "trades": 5, "taker_buy_volume": 533.3, "taker_buy_quote": 16.041664}, {"ts": 1768586520000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 332.2, "quote_volume": 9.972644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586580000, "open": 0.03002, "high": 0.03004, "low": 0.03002, "close": 0.03004, "volume": 2739.2, "quote_volume": 82.279588, "trades": 5, "taker_buy_volume": 398.5, "taker_buy_quote": 11.97094}, {"ts": 1768586640000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586700000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586760000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586820000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586880000, "open": 0.03003, "high": 0.03003, "low": 0.03002, "close": 0.03002, "volume": 1583.5, "quote_volume": 47.55017, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 40.5405}, {"ts": 1768586940000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587000000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587060000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587120000, "open": 0.02998, "high": 0.03, "low": 0.02998, "close": 0.02999, "volume": 7781.1, "quote_volume": 233.297112, "trades": 7, "taker_buy_volume": 2781.1, "taker_buy_quote": 83.397112}, {"ts": 1768587180000, "open": 0.03, "high": 0.03003, "low": 0.03, "close": 0.03003, "volume": 633.3, "quote_volume": 19.008999, "trades": 2, "taker_buy_volume": 333.3, "taker_buy_quote": 10.008999}, {"ts": 1768587240000, "open": 0.03001, "high": 0.03001, "low": 0.03, "close": 0.03, "volume": 564.8, "quote_volume": 16.94699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587300000, "open": 0.03, "high": 0.03012, "low": 0.03, "close": 0.03009, "volume": 66641.3, "quote_volume": 2004.595725, "trades": 37, "taker_buy_volume": 55503.2, "taker_buy_quote": 1669.362015}, {"ts": 1768587360000, "open": 0.03009, "high": 0.03011, "low": 0.03008, "close": 0.03011, "volume": 15694.5, "quote_volume": 472.394414, "trades": 9, "taker_buy_volume": 15363.4, "taker_buy_quote": 462.431615}, {"ts": 1768587420000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587480000, "open": 0.03011, "high": 0.03012, "low": 0.03011, "close": 0.03012, "volume": 2968.1, "quote_volume": 89.394585, "trades": 4, "taker_buy_volume": 458.7, "taker_buy_quote": 13.811457}, {"ts": 1768587540000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587600000, "open": 0.03013, "high": 0.03013, "low": 0.03009, "close": 0.03009, "volume": 3203.7, "quote_volume": 96.466657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587660000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 300.0, "quote_volume": 9.027, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 9.027}, {"ts": 1768587720000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 1548.2, "quote_volume": 46.476964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587780000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587840000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587900000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587960000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588020000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 201.2, "quote_volume": 6.054108, "trades": 1, "taker_buy_volume": 201.2, "taker_buy_quote": 6.054108}, {"ts": 1768588080000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588140000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588200000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588260000, "open": 0.0301, "high": 0.03011, "low": 0.03009, "close": 0.03009, "volume": 4353.5, "quote_volume": 131.05641, "trades": 5, "taker_buy_volume": 2151.5, "taker_buy_quote": 64.76015}, {"ts": 1768588320000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588380000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588440000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588500000, "open": 0.03014, "high": 0.03014, "low": 0.03011, "close": 0.03011, "volume": 492.0, "quote_volume": 14.820933, "trades": 2, "taker_buy_volume": 227.1, "taker_buy_quote": 6.844794}, {"ts": 1768588560000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588620000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588680000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588740000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588800000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588860000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588920000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 329.6, "quote_volume": 9.901184, "trades": 1, "taker_buy_volume": 329.6, "taker_buy_quote": 9.901184}, {"ts": 1768588980000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589040000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589100000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 10900.5, "quote_volume": 327.66903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589160000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589220000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589280000, "open": 0.03002, "high": 0.03002, "low": 0.02998, "close": 0.02998, "volume": 10778.1, "quote_volume": 323.54389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589340000, "open": 0.02999, "high": 0.02999, "low": 0.02996, "close": 0.02996, "volume": 5489.0, "quote_volume": 164.496638, "trades": 4, "taker_buy_volume": 2152.9, "taker_buy_quote": 64.513721}, {"ts": 1768589400000, "open": 0.03001, "high": 0.03001, "low": 0.02998, "close": 0.02998, "volume": 6336.4, "quote_volume": 189.98932, "trades": 5, "taker_buy_volume": 334.4, "taker_buy_quote": 10.035344}, {"ts": 1768589460000, "open": 0.02999, "high": 0.03001, "low": 0.02999, "close": 0.03001, "volume": 866.0, "quote_volume": 25.983344, "trades": 3, "taker_buy_volume": 334.4, "taker_buy_quote": 10.035344}, {"ts": 1768589520000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 618.3, "quote_volume": 18.549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589580000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589640000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589700000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589760000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589820000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589880000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589940000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 6669.3, "quote_volume": 200.079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590000000, "open": 0.02999, "high": 0.03, "low": 0.02996, "close": 0.02998, "volume": 7991.1, "quote_volume": 239.706459, "trades": 5, "taker_buy_volume": 602.0, "taker_buy_quote": 18.05097}, {"ts": 1768590060000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 578.5, "quote_volume": 17.349215, "trades": 1, "taker_buy_volume": 578.5, "taker_buy_quote": 17.349215}, {"ts": 1768590120000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590180000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590240000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590300000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590360000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590420000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590480000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590540000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590600000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590660000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590720000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590780000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590840000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590900000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 1450.5, "quote_volume": 43.384455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590960000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 1144.4, "quote_volume": 34.229004, "trades": 2, "taker_buy_volume": 1144.4, "taker_buy_quote": 34.229004}, {"ts": 1768591020000, "open": 0.0299, "high": 0.0299, "low": 0.02986, "close": 0.02986, "volume": 4385.1, "quote_volume": 130.96651, "trades": 3, "taker_buy_volume": 335.6, "taker_buy_quote": 10.03444}, {"ts": 1768591080000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591140000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 829.1, "quote_volume": 24.765217, "trades": 1, "taker_buy_volume": 829.1, "taker_buy_quote": 24.765217}, {"ts": 1768591200000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 2000.0, "quote_volume": 59.76, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 59.76}, {"ts": 1768591260000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591320000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591380000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 366.7, "quote_volume": 10.971664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591440000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 366.7, "quote_volume": 10.978998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591500000, "open": 0.02993, "high": 0.02994, "low": 0.02992, "close": 0.02993, "volume": 12241.6, "quote_volume": 366.323457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591560000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 367.9, "quote_volume": 11.025963, "trades": 1, "taker_buy_volume": 367.9, "taker_buy_quote": 11.025963}, {"ts": 1768591620000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 300.0, "quote_volume": 8.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591680000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 1733.8, "quote_volume": 51.84062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591740000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 1800.0, "quote_volume": 53.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591800000, "open": 0.02991, "high": 0.02994, "low": 0.02991, "close": 0.02994, "volume": 2171.5, "quote_volume": 64.966512, "trades": 3, "taker_buy_volume": 1871.5, "taker_buy_quote": 55.984512}, {"ts": 1768591860000, "open": 0.02996, "high": 0.03002, "low": 0.02996, "close": 0.03002, "volume": 5385.5, "quote_volume": 161.426428, "trades": 4, "taker_buy_volume": 5385.5, "taker_buy_quote": 161.426428}, {"ts": 1768591920000, "open": 0.03005, "high": 0.03006, "low": 0.03005, "close": 0.03006, "volume": 5620.3, "quote_volume": 168.939885, "trades": 3, "taker_buy_volume": 5620.3, "taker_buy_quote": 168.939885}, {"ts": 1768591980000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 415.5, "quote_volume": 12.48993, "trades": 1, "taker_buy_volume": 415.5, "taker_buy_quote": 12.48993}, {"ts": 1768592040000, "open": 0.03009, "high": 0.03012, "low": 0.03004, "close": 0.03011, "volume": 144180.2, "quote_volume": 4335.155992, "trades": 44, "taker_buy_volume": 70992.8, "taker_buy_quote": 2135.505861}, {"ts": 1768592100000, "open": 0.03013, "high": 0.03018, "low": 0.03013, "close": 0.03016, "volume": 43457.1, "quote_volume": 1310.522107, "trades": 23, "taker_buy_volume": 43457.1, "taker_buy_quote": 1310.522107}, {"ts": 1768592160000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 14459.9, "quote_volume": 436.110584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592220000, "open": 0.03015, "high": 0.03015, "low": 0.03014, "close": 0.03014, "volume": 22485.6, "quote_volume": 677.83562, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592280000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592340000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592400000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 1839.9, "quote_volume": 55.38099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592460000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 298.0, "quote_volume": 8.96682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592520000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592580000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 2349.5, "quote_volume": 70.649465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592640000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592700000, "open": 0.03007, "high": 0.0301, "low": 0.03007, "close": 0.0301, "volume": 17603.9, "quote_volume": 529.739093, "trades": 9, "taker_buy_volume": 17603.9, "taker_buy_quote": 529.739093}, {"ts": 1768592760000, "open": 0.03011, "high": 0.03011, "low": 0.03009, "close": 0.03009, "volume": 2042.0, "quote_volume": 61.450446, "trades": 2, "taker_buy_volume": 333.3, "taker_buy_quote": 10.035663}, {"ts": 1768592820000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592880000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592940000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 298.0, "quote_volume": 8.96682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593000000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 364.2, "quote_volume": 10.984272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593060000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 397.7, "quote_volume": 11.97077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593120000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593180000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593240000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593300000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593360000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593420000, "open": 0.03014, "high": 0.03015, "low": 0.03014, "close": 0.03015, "volume": 5408.9, "quote_volume": 163.053524, "trades": 3, "taker_buy_volume": 5408.9, "taker_buy_quote": 163.053524}, {"ts": 1768593480000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593540000, "open": 0.03016, "high": 0.03016, "low": 0.03015, "close": 0.03015, "volume": 678.3, "quote_volume": 20.455226, "trades": 2, "taker_buy_volume": 448.1, "taker_buy_quote": 13.514696}, {"ts": 1768593600000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593660000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 5654.2, "quote_volume": 170.47413, "trades": 3, "taker_buy_volume": 4264.4, "taker_buy_quote": 128.57166}, {"ts": 1768593720000, "open": 0.03018, "high": 0.03019, "low": 0.03016, "close": 0.03016, "volume": 5326.3, "quote_volume": 160.770804, "trades": 5, "taker_buy_volume": 5028.3, "taker_buy_quote": 151.783124}, {"ts": 1768593780000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 1460.1, "quote_volume": 44.022015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593840000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593900000, "open": 0.03005, "high": 0.03005, "low": 0.03003, "close": 0.03003, "volume": 24225.2, "quote_volume": 727.493408, "trades": 5, "taker_buy_volume": 532.6, "taker_buy_quote": 16.00463}, {"ts": 1768593960000, "open": 0.03006, "high": 0.03006, "low": 0.03001, "close": 0.03003, "volume": 140491.6, "quote_volume": 4219.376049, "trades": 17, "taker_buy_volume": 2503.5, "taker_buy_quote": 75.19464}, {"ts": 1768594020000, "open": 0.03002, "high": 0.03005, "low": 0.02997, "close": 0.02997, "volume": 120536.8, "quote_volume": 3616.998105, "trades": 18, "taker_buy_volume": 52229.0, "taker_buy_quote": 1568.301118}, {"ts": 1768594080000, "open": 0.02998, "high": 0.02999, "low": 0.02998, "close": 0.02999, "volume": 1237.4, "quote_volume": 37.100262, "trades": 2, "taker_buy_volume": 1237.4, "taker_buy_quote": 37.100262}, {"ts": 1768594140000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594200000, "open": 0.03003, "high": 0.03003, "low": 0.03001, "close": 0.03001, "volume": 2058.7, "quote_volume": 61.788253, "trades": 4, "taker_buy_volume": 1693.3, "taker_buy_quote": 50.822599}, {"ts": 1768594260000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 1407.6, "quote_volume": 42.213924, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 29.99}, {"ts": 1768594320000, "open": 0.03001, "high": 0.03003, "low": 0.03001, "close": 0.03003, "volume": 10658.6, "quote_volume": 320.047758, "trades": 4, "taker_buy_volume": 10658.6, "taker_buy_quote": 320.047758}, {"ts": 1768594380000, "open": 0.03005, "high": 0.03009, "low": 0.03005, "close": 0.03009, "volume": 4587.6, "quote_volume": 137.995608, "trades": 3, "taker_buy_volume": 4321.8, "taker_buy_quote": 130.003002}, {"ts": 1768594440000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 241.9, "quote_volume": 7.283609, "trades": 1, "taker_buy_volume": 241.9, "taker_buy_quote": 7.283609}, {"ts": 1768594500000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 1628.0, "quote_volume": 49.0028, "trades": 3, "taker_buy_volume": 1330.0, "taker_buy_quote": 40.033}, {"ts": 1768594560000, "open": 0.03012, "high": 0.03014, "low": 0.03011, "close": 0.03014, "volume": 14571.4, "quote_volume": 438.81768, "trades": 4, "taker_buy_volume": 213.4, "taker_buy_quote": 6.431876}, {"ts": 1768594620000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594680000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 1106.8, "quote_volume": 33.414292, "trades": 2, "taker_buy_volume": 1106.8, "taker_buy_quote": 33.414292}, {"ts": 1768594740000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 3249.7, "quote_volume": 98.173437, "trades": 4, "taker_buy_volume": 3249.7, "taker_buy_quote": 98.173437}, {"ts": 1768594800000, "open": 0.03021, "high": 0.03024, "low": 0.03021, "close": 0.03022, "volume": 1350.1, "quote_volume": 40.814985, "trades": 5, "taker_buy_volume": 1020.1, "taker_buy_quote": 30.842385}, {"ts": 1768594860000, "open": 0.03024, "high": 0.03029, "low": 0.03024, "close": 0.03028, "volume": 4539.6, "quote_volume": 137.388492, "trades": 7, "taker_buy_volume": 4275.6, "taker_buy_quote": 129.399852}, {"ts": 1768594920000, "open": 0.03025, "high": 0.03028, "low": 0.03025, "close": 0.03025, "volume": 6688.2, "quote_volume": 202.415692, "trades": 8, "taker_buy_volume": 5434.2, "taker_buy_quote": 164.478892}, {"ts": 1768594980000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 363.0, "quote_volume": 10.97712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595040000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 363.0, "quote_volume": 10.97712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595100000, "open": 0.03029, "high": 0.03031, "low": 0.03029, "close": 0.03031, "volume": 2223.2, "quote_volume": 67.345192, "trades": 3, "taker_buy_volume": 804.6, "taker_buy_quote": 24.375798}, {"ts": 1768595160000, "open": 0.0303, "high": 0.03031, "low": 0.0303, "close": 0.03031, "volume": 596.0, "quote_volume": 18.062111, "trades": 2, "taker_buy_volume": 596.0, "taker_buy_quote": 18.062111}, {"ts": 1768595220000, "open": 0.03029, "high": 0.03031, "low": 0.03029, "close": 0.03031, "volume": 1219.0, "quote_volume": 36.92947, "trades": 4, "taker_buy_volume": 298.0, "taker_buy_quote": 9.03238}, {"ts": 1768595280000, "open": 0.03031, "high": 0.03043, "low": 0.03031, "close": 0.03043, "volume": 21228.0, "quote_volume": 644.264164, "trades": 12, "taker_buy_volume": 20228.7, "taker_buy_quote": 613.935409}, {"ts": 1768595340000, "open": 0.03038, "high": 0.03043, "low": 0.03038, "close": 0.0304, "volume": 3113.2, "quote_volume": 94.641488, "trades": 5, "taker_buy_volume": 290.0, "taker_buy_quote": 8.8247}, {"ts": 1768595400000, "open": 0.03043, "high": 0.03048, "low": 0.03043, "close": 0.03047, "volume": 55328.5, "quote_volume": 1684.937239, "trades": 8, "taker_buy_volume": 34377.5, "taker_buy_quote": 1046.505839}, {"ts": 1768595460000, "open": 0.03051, "high": 0.03054, "low": 0.03049, "close": 0.03053, "volume": 7006.5, "quote_volume": 213.785794, "trades": 10, "taker_buy_volume": 2516.2, "taker_buy_quote": 76.787342}, {"ts": 1768595520000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 1495.6, "quote_volume": 45.645712, "trades": 1, "taker_buy_volume": 1495.6, "taker_buy_quote": 45.645712}, {"ts": 1768595580000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 861.8, "quote_volume": 26.302136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595640000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595700000, "open": 0.03049, "high": 0.03057, "low": 0.03049, "close": 0.03056, "volume": 8605.6, "quote_volume": 262.970275, "trades": 4, "taker_buy_volume": 6153.7, "taker_buy_quote": 188.085844}, {"ts": 1768595760000, "open": 0.03058, "high": 0.03061, "low": 0.03058, "close": 0.0306, "volume": 10916.8, "quote_volume": 334.010307, "trades": 5, "taker_buy_volume": 4377.0, "taker_buy_quote": 133.859728}, {"ts": 1768595820000, "open": 0.03061, "high": 0.03063, "low": 0.03061, "close": 0.03063, "volume": 22231.9, "quote_volume": 680.807495, "trades": 19, "taker_buy_volume": 13101.8, "taker_buy_quote": 401.308134}, {"ts": 1768595880000, "open": 0.03062, "high": 0.03064, "low": 0.03062, "close": 0.03064, "volume": 5282.6, "quote_volume": 161.778864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595940000, "open": 0.03064, "high": 0.03064, "low": 0.03063, "close": 0.03063, "volume": 18651.1, "quote_volume": 571.299817, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596000000, "open": 0.03065, "high": 0.03065, "low": 0.03064, "close": 0.03064, "volume": 5174.1, "quote_volume": 158.568002, "trades": 5, "taker_buy_volume": 1709.1, "taker_buy_quote": 52.383915}, {"ts": 1768596060000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 7923.4, "quote_volume": 242.931444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596120000, "open": 0.03069, "high": 0.03073, "low": 0.03069, "close": 0.03073, "volume": 11940.7, "quote_volume": 366.531001, "trades": 13, "taker_buy_volume": 9118.9, "taker_buy_quote": 279.901741}, {"ts": 1768596180000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 10412.5, "quote_volume": 319.4555, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596240000, "open": 0.03072, "high": 0.03075, "low": 0.03072, "close": 0.03074, "volume": 10353.3, "quote_volume": 318.243533, "trades": 7, "taker_buy_volume": 3039.3, "taker_buy_quote": 93.443737}, {"ts": 1768596300000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 721.3, "quote_volume": 22.172762, "trades": 1, "taker_buy_volume": 721.3, "taker_buy_quote": 22.172762}, {"ts": 1768596360000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 1407.6, "quote_volume": 43.269624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596420000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596480000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596540000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596600000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 1800.0, "quote_volume": 55.332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596660000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 303.6, "quote_volume": 9.344808, "trades": 1, "taker_buy_volume": 303.6, "taker_buy_quote": 9.344808}, {"ts": 1768596720000, "open": 0.03079, "high": 0.03082, "low": 0.03079, "close": 0.03082, "volume": 4351.0, "quote_volume": 134.064616, "trades": 2, "taker_buy_volume": 4351.0, "taker_buy_quote": 134.064616}, {"ts": 1768596780000, "open": 0.03083, "high": 0.03087, "low": 0.03082, "close": 0.03083, "volume": 12275.3, "quote_volume": 378.574874, "trades": 14, "taker_buy_volume": 3918.8, "taker_buy_quote": 120.887101}, {"ts": 1768596840000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 715.2, "quote_volume": 22.047642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596900000, "open": 0.03085, "high": 0.03087, "low": 0.03084, "close": 0.03086, "volume": 6966.0, "quote_volume": 214.902392, "trades": 7, "taker_buy_volume": 3612.6, "taker_buy_quote": 111.468618}, {"ts": 1768596960000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597020000, "open": 0.03086, "high": 0.03086, "low": 0.03075, "close": 0.03077, "volume": 192540.9, "quote_volume": 5933.486923, "trades": 54, "taker_buy_volume": 8560.3, "taker_buy_quote": 263.565023}, {"ts": 1768597080000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597140000, "open": 0.03078, "high": 0.03084, "low": 0.03078, "close": 0.03083, "volume": 83591.0, "quote_volume": 2574.742451, "trades": 18, "taker_buy_volume": 67965.8, "taker_buy_quote": 2093.079655}, {"ts": 1768597200000, "open": 0.03084, "high": 0.03084, "low": 0.03083, "close": 0.03083, "volume": 983.8, "quote_volume": 30.338709, "trades": 2, "taker_buy_volume": 815.5, "taker_buy_quote": 25.15002}, {"ts": 1768597260000, "open": 0.03083, "high": 0.03083, "low": 0.03079, "close": 0.03082, "volume": 174081.2, "quote_volume": 5365.708213, "trades": 23, "taker_buy_volume": 53807.8, "taker_buy_quote": 1658.308744}, {"ts": 1768597320000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 1654.9, "quote_volume": 51.037116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597380000, "open": 0.03084, "high": 0.03087, "low": 0.03084, "close": 0.03087, "volume": 6032.3, "quote_volume": 186.138351, "trades": 5, "taker_buy_volume": 3244.2, "taker_buy_quote": 100.069704}, {"ts": 1768597440000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597500000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597560000, "open": 0.03087, "high": 0.03097, "low": 0.03087, "close": 0.03094, "volume": 91222.1, "quote_volume": 2823.103985, "trades": 19, "taker_buy_volume": 61837.6, "taker_buy_quote": 1913.135317}, {"ts": 1768597620000, "open": 0.03093, "high": 0.03093, "low": 0.03091, "close": 0.03093, "volume": 1141.1, "quote_volume": 35.28638, "trades": 4, "taker_buy_volume": 614.9, "taker_buy_quote": 19.018857}, {"ts": 1768597680000, "open": 0.03091, "high": 0.03093, "low": 0.03091, "close": 0.03093, "volume": 7420.9, "quote_volume": 229.396653, "trades": 4, "taker_buy_volume": 831.7, "taker_buy_quote": 25.724481}, {"ts": 1768597740000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 1285.8, "quote_volume": 39.744078, "trades": 1, "taker_buy_volume": 1285.8, "taker_buy_quote": 39.744078}, {"ts": 1768597800000, "open": 0.03096, "high": 0.03096, "low": 0.03095, "close": 0.03095, "volume": 14949.7, "quote_volume": 462.810858, "trades": 11, "taker_buy_volume": 10290.8, "taker_buy_quote": 318.603168}, {"ts": 1768597860000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597920000, "open": 0.03095, "high": 0.03098, "low": 0.03095, "close": 0.03096, "volume": 31689.1, "quote_volume": 981.401223, "trades": 10, "taker_buy_volume": 27986.8, "taker_buy_quote": 866.778015}, {"ts": 1768597980000, "open": 0.03098, "high": 0.03098, "low": 0.03095, "close": 0.03095, "volume": 3125.7, "quote_volume": 96.781019, "trades": 4, "taker_buy_volume": 265.2, "taker_buy_quote": 8.215896}, {"ts": 1768598040000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 1500.0, "quote_volume": 46.365, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 46.365}, {"ts": 1768598100000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598160000, "open": 0.03093, "high": 0.03093, "low": 0.0309, "close": 0.03091, "volume": 803.1, "quote_volume": 24.825704, "trades": 3, "taker_buy_volume": 239.3, "taker_buy_quote": 7.401549}, {"ts": 1768598220000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598280000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598340000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 2988.8, "quote_volume": 92.443584, "trades": 1, "taker_buy_volume": 2988.8, "taker_buy_quote": 92.443584}, {"ts": 1768598400000, "open": 0.03094, "high": 0.03094, "low": 0.03093, "close": 0.03093, "volume": 1652.4, "quote_volume": 51.122776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598460000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598520000, "open": 0.03097, "high": 0.03097, "low": 0.03096, "close": 0.03096, "volume": 8204.9, "quote_volume": 254.08831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598580000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598640000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598700000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598760000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598820000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598880000, "open": 0.03099, "high": 0.031, "low": 0.03098, "close": 0.03099, "volume": 5392.4, "quote_volume": 167.131203, "trades": 7, "taker_buy_volume": 2389.9, "taker_buy_quote": 74.072272}, {"ts": 1768598940000, "open": 0.031, "high": 0.03102, "low": 0.031, "close": 0.03102, "volume": 614.9, "quote_volume": 19.068372, "trades": 2, "taker_buy_volume": 614.9, "taker_buy_quote": 19.068372}, {"ts": 1768599000000, "open": 0.031, "high": 0.03102, "low": 0.03099, "close": 0.03099, "volume": 3948.0, "quote_volume": 122.428444, "trades": 5, "taker_buy_volume": 977.1, "taker_buy_quote": 30.309642}, {"ts": 1768599060000, "open": 0.03103, "high": 0.03103, "low": 0.03101, "close": 0.03101, "volume": 2028.2, "quote_volume": 62.904482, "trades": 5, "taker_buy_volume": 677.4, "taker_buy_quote": 21.016174}, {"ts": 1768599120000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 1957.2, "quote_volume": 60.712344, "trades": 3, "taker_buy_volume": 447.4, "taker_buy_quote": 13.878348}, {"ts": 1768599180000, "open": 0.03104, "high": 0.0311, "low": 0.03104, "close": 0.0311, "volume": 15309.1, "quote_volume": 475.406392, "trades": 15, "taker_buy_volume": 13171.5, "taker_buy_quote": 408.939912}, {"ts": 1768599240000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599300000, "open": 0.0311, "high": 0.03112, "low": 0.03107, "close": 0.03112, "volume": 73408.2, "quote_volume": 2282.832467, "trades": 15, "taker_buy_volume": 44667.4, "taker_buy_quote": 1389.34151}, {"ts": 1768599360000, "open": 0.03107, "high": 0.03112, "low": 0.03107, "close": 0.03112, "volume": 24187.6, "quote_volume": 752.000147, "trades": 9, "taker_buy_volume": 23012.6, "taker_buy_quote": 715.460747}, {"ts": 1768599420000, "open": 0.0311, "high": 0.03119, "low": 0.0311, "close": 0.03119, "volume": 14520.0, "quote_volume": 452.583763, "trades": 8, "taker_buy_volume": 10648.7, "taker_buy_quote": 331.997446}, {"ts": 1768599480000, "open": 0.03116, "high": 0.03116, "low": 0.03113, "close": 0.03113, "volume": 3072.6, "quote_volume": 95.71335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599540000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 385.3, "quote_volume": 12.005948, "trades": 1, "taker_buy_volume": 385.3, "taker_buy_quote": 12.005948}, {"ts": 1768599600000, "open": 0.0312, "high": 0.0312, "low": 0.03117, "close": 0.03117, "volume": 610.0, "quote_volume": 19.023345, "trades": 2, "taker_buy_volume": 321.5, "taker_buy_quote": 10.0308}, {"ts": 1768599660000, "open": 0.03119, "high": 0.03119, "low": 0.03118, "close": 0.03119, "volume": 16664.8, "quote_volume": 519.758282, "trades": 5, "taker_buy_volume": 16664.8, "taker_buy_quote": 519.758282}, {"ts": 1768599720000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 265.9, "quote_volume": 8.29608, "trades": 1, "taker_buy_volume": 265.9, "taker_buy_quote": 8.29608}, {"ts": 1768599780000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 1895.7, "quote_volume": 59.088969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599840000, "open": 0.0312, "high": 0.03122, "low": 0.03118, "close": 0.03122, "volume": 6063.5, "quote_volume": 189.181218, "trades": 7, "taker_buy_volume": 5775.0, "taker_buy_quote": 180.185788}, {"ts": 1768599900000, "open": 0.03122, "high": 0.03124, "low": 0.03122, "close": 0.03122, "volume": 1279.9, "quote_volume": 39.964248, "trades": 4, "taker_buy_volume": 288.5, "taker_buy_quote": 9.01274}, {"ts": 1768599960000, "open": 0.03124, "high": 0.0313, "low": 0.03121, "close": 0.03125, "volume": 59476.3, "quote_volume": 1859.1525, "trades": 21, "taker_buy_volume": 53280.4, "taker_buy_quote": 1665.610649}, {"ts": 1768600020000, "open": 0.03124, "high": 0.03124, "low": 0.03123, "close": 0.03124, "volume": 4119.5, "quote_volume": 128.692955, "trades": 5, "taker_buy_volume": 1703.0, "taker_buy_quote": 53.20172}, {"ts": 1768600080000, "open": 0.03124, "high": 0.03125, "low": 0.03124, "close": 0.03125, "volume": 54985.3, "quote_volume": 1717.74803, "trades": 11, "taker_buy_volume": 725.8, "taker_buy_quote": 22.68125}, {"ts": 1768600140000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600200000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600260000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600320000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 417.9, "quote_volume": 13.063554, "trades": 1, "taker_buy_volume": 417.9, "taker_buy_quote": 13.063554}, {"ts": 1768600380000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600440000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 2357.4, "quote_volume": 73.598028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600500000, "open": 0.03122, "high": 0.03122, "low": 0.03119, "close": 0.03119, "volume": 13576.8, "quote_volume": 423.84847, "trades": 7, "taker_buy_volume": 211.7, "taker_buy_quote": 6.602923}, {"ts": 1768600560000, "open": 0.0312, "high": 0.03122, "low": 0.0312, "close": 0.03122, "volume": 5658.2, "quote_volume": 176.546106, "trades": 7, "taker_buy_volume": 5338.7, "taker_buy_quote": 166.571316}, {"ts": 1768600620000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 2958.4, "quote_volume": 92.361248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600680000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600740000, "open": 0.03119, "high": 0.03124, "low": 0.03119, "close": 0.03123, "volume": 5145.6, "quote_volume": 160.629908, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600800000, "open": 0.03126, "high": 0.03136, "low": 0.03125, "close": 0.03135, "volume": 56127.0, "quote_volume": 1755.795569, "trades": 23, "taker_buy_volume": 47867.1, "taker_buy_quote": 1497.174763}, {"ts": 1768600860000, "open": 0.03138, "high": 0.03142, "low": 0.03137, "close": 0.03141, "volume": 21894.2, "quote_volume": 687.544726, "trades": 19, "taker_buy_volume": 4650.8, "taker_buy_quote": 146.04556}, {"ts": 1768600920000, "open": 0.03143, "high": 0.03143, "low": 0.03121, "close": 0.0313, "volume": 230400.8, "quote_volume": 7212.438978, "trades": 94, "taker_buy_volume": 38120.1, "taker_buy_quote": 1192.506182}, {"ts": 1768600980000, "open": 0.03129, "high": 0.03137, "low": 0.03129, "close": 0.03137, "volume": 32987.9, "quote_volume": 1033.370184, "trades": 8, "taker_buy_volume": 31437.6, "taker_buy_quote": 984.817551}, {"ts": 1768601040000, "open": 0.0314, "high": 0.03142, "low": 0.0314, "close": 0.03141, "volume": 7415.8, "quote_volume": 232.944652, "trades": 8, "taker_buy_volume": 2828.6, "taker_buy_quote": 88.857772}, {"ts": 1768601100000, "open": 0.03142, "high": 0.03142, "low": 0.03139, "close": 0.0314, "volume": 17082.5, "quote_volume": 536.547711, "trades": 24, "taker_buy_volume": 1625.3, "taker_buy_quote": 51.066926}, {"ts": 1768601160000, "open": 0.03143, "high": 0.03144, "low": 0.03143, "close": 0.03144, "volume": 42751.6, "quote_volume": 1344.107331, "trades": 7, "taker_buy_volume": 42454.3, "taker_buy_quote": 1334.763192}, {"ts": 1768601220000, "open": 0.03145, "high": 0.03155, "low": 0.03145, "close": 0.03152, "volume": 103244.3, "quote_volume": 3252.620492, "trades": 40, "taker_buy_volume": 96891.7, "taker_buy_quote": 3052.412577}, {"ts": 1768601280000, "open": 0.03152, "high": 0.03155, "low": 0.03152, "close": 0.03155, "volume": 6888.1, "quote_volume": 217.210318, "trades": 7, "taker_buy_volume": 1285.0, "taker_buy_quote": 40.54175}, {"ts": 1768601340000, "open": 0.03154, "high": 0.03154, "low": 0.03146, "close": 0.03151, "volume": 59328.9, "quote_volume": 1869.550819, "trades": 20, "taker_buy_volume": 2166.8, "taker_buy_quote": 68.283206}, {"ts": 1768601400000, "open": 0.03151, "high": 0.03153, "low": 0.03151, "close": 0.03152, "volume": 15370.4, "quote_volume": 484.475411, "trades": 7, "taker_buy_volume": 12343.4, "taker_buy_quote": 389.063968}, {"ts": 1768601460000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 8841.0, "quote_volume": 279.02196, "trades": 4, "taker_buy_volume": 5503.3, "taker_buy_quote": 173.684148}, {"ts": 1768601520000, "open": 0.03155, "high": 0.03157, "low": 0.03155, "close": 0.03157, "volume": 3575.5, "quote_volume": 112.862925, "trades": 4, "taker_buy_volume": 2795.0, "taker_buy_quote": 88.23815}, {"ts": 1768601580000, "open": 0.03155, "high": 0.03155, "low": 0.03141, "close": 0.03141, "volume": 33758.5, "quote_volume": 1063.600237, "trades": 16, "taker_buy_volume": 1807.2, "taker_buy_quote": 56.8515}, {"ts": 1768601640000, "open": 0.03146, "high": 0.03151, "low": 0.03146, "close": 0.03149, "volume": 32653.3, "quote_volume": 1027.838971, "trades": 21, "taker_buy_volume": 14591.7, "taker_buy_quote": 459.181734}, {"ts": 1768601700000, "open": 0.03148, "high": 0.03148, "low": 0.03133, "close": 0.03138, "volume": 100165.4, "quote_volume": 3146.663003, "trades": 43, "taker_buy_volume": 1932.5, "taker_buy_quote": 60.603015}, {"ts": 1768601760000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 285.7, "quote_volume": 8.968123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601820000, "open": 0.0314, "high": 0.03145, "low": 0.0314, "close": 0.03145, "volume": 4134.7, "quote_volume": 129.87706, "trades": 3, "taker_buy_volume": 949.6, "taker_buy_quote": 29.86492}, {"ts": 1768601880000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601940000, "open": 0.03138, "high": 0.03138, "low": 0.03137, "close": 0.03137, "volume": 11081.3, "quote_volume": 347.629951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602000000, "open": 0.03141, "high": 0.03141, "low": 0.03139, "close": 0.03139, "volume": 4975.0, "quote_volume": 156.183979, "trades": 4, "taker_buy_volume": 318.5, "taker_buy_quote": 10.004085}, {"ts": 1768602060000, "open": 0.0314, "high": 0.0314, "low": 0.03139, "close": 0.03139, "volume": 873.7, "quote_volume": 27.427123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602120000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 168.0, "quote_volume": 5.2836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602180000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602240000, "open": 0.03142, "high": 0.03142, "low": 0.0314, "close": 0.0314, "volume": 4818.4, "quote_volume": 151.315594, "trades": 6, "taker_buy_volume": 891.7, "taker_buy_quote": 28.017214}, {"ts": 1768602300000, "open": 0.0314, "high": 0.03145, "low": 0.0314, "close": 0.03145, "volume": 18456.4, "quote_volume": 580.184004, "trades": 6, "taker_buy_volume": 16170.7, "taker_buy_quote": 508.313024}, {"ts": 1768602360000, "open": 0.03148, "high": 0.03148, "low": 0.03147, "close": 0.03147, "volume": 6636.7, "quote_volume": 208.907369, "trades": 5, "taker_buy_volume": 1887.9, "taker_buy_quote": 59.431092}, {"ts": 1768602420000, "open": 0.03151, "high": 0.03151, "low": 0.03148, "close": 0.03148, "volume": 23852.9, "quote_volume": 750.999401, "trades": 10, "taker_buy_volume": 5379.0, "taker_buy_quote": 169.441029}, {"ts": 1768602480000, "open": 0.03146, "high": 0.0315, "low": 0.03146, "close": 0.03147, "volume": 1177.4, "quote_volume": 37.069001, "trades": 3, "taker_buy_volume": 636.0, "taker_buy_quote": 20.034}, {"ts": 1768602540000, "open": 0.0314, "high": 0.0314, "low": 0.03139, "close": 0.03139, "volume": 33785.6, "quote_volume": 1060.567451, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602600000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 350.3, "quote_volume": 11.009929, "trades": 1, "taker_buy_volume": 350.3, "taker_buy_quote": 11.009929}, {"ts": 1768602660000, "open": 0.03144, "high": 0.03146, "low": 0.03144, "close": 0.03146, "volume": 1365.9, "quote_volume": 42.956634, "trades": 3, "taker_buy_volume": 1365.9, "taker_buy_quote": 42.956634}, {"ts": 1768602720000, "open": 0.03142, "high": 0.03146, "low": 0.03142, "close": 0.03146, "volume": 6895.3, "quote_volume": 216.816416, "trades": 8, "taker_buy_volume": 3181.8, "taker_buy_quote": 100.06761}, {"ts": 1768602780000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 207.1, "quote_volume": 6.519508, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 6.519508}, {"ts": 1768602840000, "open": 0.03146, "high": 0.03146, "low": 0.03141, "close": 0.03144, "volume": 45003.9, "quote_volume": 1415.051643, "trades": 13, "taker_buy_volume": 43783.7, "taker_buy_quote": 1376.69679}, {"ts": 1768602900000, "open": 0.03143, "high": 0.03143, "low": 0.03141, "close": 0.03141, "volume": 540.5, "quote_volume": 16.982201, "trades": 2, "taker_buy_volume": 254.8, "taker_buy_quote": 8.008364}, {"ts": 1768602960000, "open": 0.03141, "high": 0.03145, "low": 0.03141, "close": 0.03142, "volume": 19697.4, "quote_volume": 619.264187, "trades": 6, "taker_buy_volume": 19157.7, "taker_buy_quote": 602.306813}, {"ts": 1768603020000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 190.0, "quote_volume": 5.966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603080000, "open": 0.0315, "high": 0.03153, "low": 0.0315, "close": 0.03153, "volume": 1856.6, "quote_volume": 58.500996, "trades": 3, "taker_buy_volume": 603.2, "taker_buy_quote": 19.018896}, {"ts": 1768603140000, "open": 0.0315, "high": 0.03156, "low": 0.0315, "close": 0.03156, "volume": 1054.4, "quote_volume": 33.255978, "trades": 2, "taker_buy_volume": 706.3, "taker_buy_quote": 22.290828}, {"ts": 1768603200000, "open": 0.03156, "high": 0.03164, "low": 0.03156, "close": 0.03164, "volume": 121346.1, "quote_volume": 3836.208757, "trades": 51, "taker_buy_volume": 82711.5, "taker_buy_quote": 2614.050269}, {"ts": 1768603260000, "open": 0.03164, "high": 0.03164, "low": 0.03157, "close": 0.03159, "volume": 305626.8, "quote_volume": 9659.512667, "trades": 77, "taker_buy_volume": 33320.3, "taker_buy_quote": 1052.371982}, {"ts": 1768603320000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 32939.7, "quote_volume": 1039.576932, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603380000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 436.7, "quote_volume": 13.747316, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 13.747316}, {"ts": 1768603440000, "open": 0.03145, "high": 0.03149, "low": 0.03142, "close": 0.03149, "volume": 103546.2, "quote_volume": 3258.223004, "trades": 21, "taker_buy_volume": 78226.0, "taker_buy_quote": 2461.921824}, {"ts": 1768603500000, "open": 0.03148, "high": 0.03152, "low": 0.03147, "close": 0.03152, "volume": 21744.7, "quote_volume": 685.177385, "trades": 9, "taker_buy_volume": 19038.7, "taker_buy_quote": 599.998855}, {"ts": 1768603560000, "open": 0.03149, "high": 0.03152, "low": 0.03148, "close": 0.03148, "volume": 1068.8, "quote_volume": 33.662872, "trades": 4, "taker_buy_volume": 317.5, "taker_buy_quote": 10.0076}, {"ts": 1768603620000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603680000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603740000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603800000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603860000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 1370.9, "quote_volume": 43.169641, "trades": 1, "taker_buy_volume": 1370.9, "taker_buy_quote": 43.169641}, {"ts": 1768603920000, "open": 0.03149, "high": 0.03155, "low": 0.03149, "close": 0.03153, "volume": 4042.1, "quote_volume": 127.330381, "trades": 5, "taker_buy_volume": 3068.9, "taker_buy_quote": 96.668231}, {"ts": 1768603980000, "open": 0.03153, "high": 0.03153, "low": 0.03153, "close": 0.03153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604040000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 254.0, "quote_volume": 7.98576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604100000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 573.1, "quote_volume": 18.041188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604160000, "open": 0.03149, "high": 0.03152, "low": 0.03149, "close": 0.03152, "volume": 13291.9, "quote_volume": 418.667646, "trades": 5, "taker_buy_volume": 7129.3, "taker_buy_quote": 224.607372}, {"ts": 1768604220000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604280000, "open": 0.03155, "high": 0.03168, "low": 0.03155, "close": 0.03167, "volume": 128137.7, "quote_volume": 4049.157337, "trades": 49, "taker_buy_volume": 103891.8, "taker_buy_quote": 3281.895042}, {"ts": 1768604340000, "open": 0.03167, "high": 0.03187, "low": 0.03167, "close": 0.03185, "volume": 128512.7, "quote_volume": 4079.950726, "trades": 46, "taker_buy_volume": 107799.3, "taker_buy_quote": 3422.328714}, {"ts": 1768604400000, "open": 0.03188, "high": 0.03192, "low": 0.03179, "close": 0.0319, "volume": 291123.3, "quote_volume": 9272.913548, "trades": 131, "taker_buy_volume": 142813.1, "taker_buy_quote": 4551.616876}, {"ts": 1768604460000, "open": 0.03189, "high": 0.03194, "low": 0.03189, "close": 0.03194, "volume": 78667.4, "quote_volume": 2510.928482, "trades": 34, "taker_buy_volume": 41157.0, "taker_buy_quote": 1313.895222}, {"ts": 1768604520000, "open": 0.03192, "high": 0.03192, "low": 0.03187, "close": 0.0319, "volume": 108251.9, "quote_volume": 3454.400215, "trades": 28, "taker_buy_volume": 4179.6, "taker_buy_quote": 133.318824}, {"ts": 1768604580000, "open": 0.03185, "high": 0.03185, "low": 0.03181, "close": 0.03185, "volume": 32078.1, "quote_volume": 1020.88025, "trades": 14, "taker_buy_volume": 12440.1, "taker_buy_quote": 395.841139}, {"ts": 1768604640000, "open": 0.03189, "high": 0.03189, "low": 0.03185, "close": 0.03188, "volume": 12471.7, "quote_volume": 397.471061, "trades": 10, "taker_buy_volume": 9658.2, "taker_buy_quote": 307.814054}, {"ts": 1768604700000, "open": 0.03187, "high": 0.03187, "low": 0.03183, "close": 0.03183, "volume": 4798.9, "quote_volume": 152.908183, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604760000, "open": 0.03186, "high": 0.03189, "low": 0.03186, "close": 0.03189, "volume": 7190.5, "quote_volume": 229.191045, "trades": 4, "taker_buy_volume": 3390.5, "taker_buy_quote": 108.123045}, {"ts": 1768604820000, "open": 0.03189, "high": 0.03189, "low": 0.03189, "close": 0.03189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604880000, "open": 0.03184, "high": 0.03184, "low": 0.03184, "close": 0.03184, "volume": 2068.4, "quote_volume": 65.857856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604940000, "open": 0.0318, "high": 0.0318, "low": 0.03179, "close": 0.03179, "volume": 17510.8, "quote_volume": 556.729013, "trades": 3, "taker_buy_volume": 17510.8, "taker_buy_quote": 556.729013}, {"ts": 1768605000000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 15625.5, "quote_volume": 496.734645, "trades": 2, "taker_buy_volume": 15625.5, "taker_buy_quote": 496.734645}, {"ts": 1768605060000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605120000, "open": 0.03179, "high": 0.03179, "low": 0.03179, "close": 0.03179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605180000, "open": 0.03186, "high": 0.03187, "low": 0.03186, "close": 0.03187, "volume": 8805.0, "quote_volume": 280.58378, "trades": 3, "taker_buy_volume": 8805.0, "taker_buy_quote": 280.58378}, {"ts": 1768605240000, "open": 0.03188, "high": 0.03195, "low": 0.03188, "close": 0.03195, "volume": 13558.9, "quote_volume": 432.799845, "trades": 10, "taker_buy_volume": 12201.8, "taker_buy_quote": 389.521926}, {"ts": 1768605300000, "open": 0.03195, "high": 0.03203, "low": 0.03195, "close": 0.03199, "volume": 51056.2, "quote_volume": 1633.898556, "trades": 17, "taker_buy_volume": 44405.5, "taker_buy_quote": 1421.21187}, {"ts": 1768605360000, "open": 0.03201, "high": 0.03213, "low": 0.03198, "close": 0.03213, "volume": 78637.5, "quote_volume": 2520.611092, "trades": 31, "taker_buy_volume": 56516.2, "taker_buy_quote": 1811.985626}, {"ts": 1768605420000, "open": 0.03214, "high": 0.03221, "low": 0.0321, "close": 0.03214, "volume": 59472.1, "quote_volume": 1912.410636, "trades": 27, "taker_buy_volume": 26835.2, "taker_buy_quote": 863.366396}, {"ts": 1768605480000, "open": 0.03216, "high": 0.03226, "low": 0.03216, "close": 0.03219, "volume": 25629.5, "quote_volume": 825.234984, "trades": 18, "taker_buy_volume": 17272.1, "taker_buy_quote": 556.111921}, {"ts": 1768605540000, "open": 0.03221, "high": 0.03226, "low": 0.03221, "close": 0.03224, "volume": 45997.9, "quote_volume": 1482.834563, "trades": 20, "taker_buy_volume": 43250.4, "taker_buy_quote": 1394.295648}, {"ts": 1768605600000, "open": 0.03224, "high": 0.03233, "low": 0.03223, "close": 0.03223, "volume": 52214.4, "quote_volume": 1685.398107, "trades": 33, "taker_buy_volume": 35223.5, "taker_buy_quote": 1137.034756}, {"ts": 1768605660000, "open": 0.03224, "high": 0.03243, "low": 0.03223, "close": 0.03243, "volume": 52064.9, "quote_volume": 1683.636788, "trades": 24, "taker_buy_volume": 42903.4, "taker_buy_quote": 1387.545761}, {"ts": 1768605720000, "open": 0.03238, "high": 0.03254, "low": 0.03234, "close": 0.03238, "volume": 377582.4, "quote_volume": 12237.950929, "trades": 92, "taker_buy_volume": 248762.4, "taker_buy_quote": 8058.146708}, {"ts": 1768605780000, "open": 0.03238, "high": 0.03246, "low": 0.03238, "close": 0.03246, "volume": 63642.5, "quote_volume": 2062.02923, "trades": 32, "taker_buy_volume": 58961.6, "taker_buy_quote": 1910.206773}, {"ts": 1768605840000, "open": 0.03245, "high": 0.03259, "low": 0.03244, "close": 0.03259, "volume": 89260.4, "quote_volume": 2904.53623, "trades": 64, "taker_buy_volume": 38680.4, "taker_buy_quote": 1259.436211}, {"ts": 1768605900000, "open": 0.03258, "high": 0.03281, "low": 0.03249, "close": 0.03279, "volume": 817504.6, "quote_volume": 26674.26366, "trades": 141, "taker_buy_volume": 684039.3, "taker_buy_quote": 22328.120961}, {"ts": 1768605960000, "open": 0.03276, "high": 0.03285, "low": 0.03246, "close": 0.03251, "volume": 531651.2, "quote_volume": 17400.365917, "trades": 129, "taker_buy_volume": 206408.9, "taker_buy_quote": 6766.803037}, {"ts": 1768606020000, "open": 0.03251, "high": 0.03251, "low": 0.03221, "close": 0.03223, "volume": 210123.7, "quote_volume": 6795.078524, "trades": 52, "taker_buy_volume": 102317.0, "taker_buy_quote": 3309.617501}, {"ts": 1768606080000, "open": 0.03223, "high": 0.03232, "low": 0.03219, "close": 0.03221, "volume": 883323.3, "quote_volume": 28479.452268, "trades": 117, "taker_buy_volume": 228871.9, "taker_buy_quote": 7383.487122}, {"ts": 1768606140000, "open": 0.03223, "high": 0.03238, "low": 0.03223, "close": 0.03227, "volume": 363773.3, "quote_volume": 11744.083637, "trades": 129, "taker_buy_volume": 205126.6, "taker_buy_quote": 6623.84907}, {"ts": 1768606200000, "open": 0.03225, "high": 0.03225, "low": 0.03217, "close": 0.03221, "volume": 92013.0, "quote_volume": 2963.705293, "trades": 32, "taker_buy_volume": 60583.8, "taker_buy_quote": 1951.862808}, {"ts": 1768606260000, "open": 0.03218, "high": 0.0322, "low": 0.0321, "close": 0.03212, "volume": 157721.2, "quote_volume": 5067.526263, "trades": 32, "taker_buy_volume": 42560.2, "taker_buy_quote": 1367.922098}, {"ts": 1768606320000, "open": 0.03212, "high": 0.03214, "low": 0.03208, "close": 0.03208, "volume": 69300.3, "quote_volume": 2224.255001, "trades": 32, "taker_buy_volume": 16092.5, "taker_buy_quote": 516.736603}, {"ts": 1768606380000, "open": 0.0321, "high": 0.0321, "low": 0.03205, "close": 0.03205, "volume": 22549.2, "quote_volume": 723.426786, "trades": 9, "taker_buy_volume": 2963.6, "taker_buy_quote": 95.069782}, {"ts": 1768606440000, "open": 0.03202, "high": 0.03202, "low": 0.032, "close": 0.03201, "volume": 7140.8, "quote_volume": 228.601314, "trades": 14, "taker_buy_volume": 5547.7, "taker_buy_quote": 177.599978}, {"ts": 1768606500000, "open": 0.03201, "high": 0.03203, "low": 0.03196, "close": 0.03198, "volume": 56732.9, "quote_volume": 1814.76407, "trades": 19, "taker_buy_volume": 35640.7, "taker_buy_quote": 1140.485129}, {"ts": 1768606560000, "open": 0.03198, "high": 0.03198, "low": 0.0319, "close": 0.0319, "volume": 64594.6, "quote_volume": 2065.506909, "trades": 144, "taker_buy_volume": 2000.0, "taker_buy_quote": 63.86}, {"ts": 1768606620000, "open": 0.03191, "high": 0.03191, "low": 0.03188, "close": 0.03188, "volume": 45496.0, "quote_volume": 1450.523696, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 63.76}, {"ts": 1768606680000, "open": 0.03193, "high": 0.03193, "low": 0.03188, "close": 0.03188, "volume": 21423.9, "quote_volume": 683.108007, "trades": 5, "taker_buy_volume": 1940.1, "taker_buy_quote": 61.947393}, {"ts": 1768606740000, "open": 0.03186, "high": 0.03188, "low": 0.03183, "close": 0.03188, "volume": 59308.5, "quote_volume": 1888.789537, "trades": 13, "taker_buy_volume": 10572.3, "taker_buy_quote": 336.851478}, {"ts": 1768606800000, "open": 0.03188, "high": 0.03191, "low": 0.03188, "close": 0.0319, "volume": 12654.0, "quote_volume": 403.532967, "trades": 5, "taker_buy_volume": 314.5, "taker_buy_quote": 10.03255}, {"ts": 1768606860000, "open": 0.03186, "high": 0.03203, "low": 0.03186, "close": 0.03203, "volume": 44603.2, "quote_volume": 1425.165435, "trades": 21, "taker_buy_volume": 31484.7, "taker_buy_quote": 1007.055073}, {"ts": 1768606920000, "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 7694.6, "quote_volume": 246.150254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606980000, "open": 0.03198, "high": 0.03207, "low": 0.03198, "close": 0.03206, "volume": 60410.8, "quote_volume": 1935.322537, "trades": 15, "taker_buy_volume": 48169.9, "taker_buy_quote": 1543.508819}, {"ts": 1768607040000, "open": 0.03208, "high": 0.03214, "low": 0.03208, "close": 0.0321, "volume": 31722.7, "quote_volume": 1018.49107, "trades": 10, "taker_buy_volume": 3648.4, "taker_buy_quote": 117.072544}, {"ts": 1768607100000, "open": 0.03211, "high": 0.03215, "low": 0.0321, "close": 0.0321, "volume": 153307.9, "quote_volume": 4924.126562, "trades": 33, "taker_buy_volume": 106292.0, "taker_buy_quote": 3414.217489}, {"ts": 1768607160000, "open": 0.03207, "high": 0.03217, "low": 0.03207, "close": 0.03216, "volume": 75177.3, "quote_volume": 2415.186229, "trades": 19, "taker_buy_volume": 33371.8, "taker_buy_quote": 1071.582558}, {"ts": 1768607220000, "open": 0.03216, "high": 0.03218, "low": 0.03216, "close": 0.03216, "volume": 1111.7, "quote_volume": 35.758586, "trades": 4, "taker_buy_volume": 596.9, "taker_buy_quote": 19.202618}, {"ts": 1768607280000, "open": 0.03217, "high": 0.03217, "low": 0.03216, "close": 0.03216, "volume": 727.7, "quote_volume": 23.406248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607340000, "open": 0.03215, "high": 0.03217, "low": 0.03204, "close": 0.03204, "volume": 49736.0, "quote_volume": 1596.729525, "trades": 25, "taker_buy_volume": 2735.4, "taker_buy_quote": 87.997818}, {"ts": 1768607400000, "open": 0.03202, "high": 0.03202, "low": 0.03199, "close": 0.03199, "volume": 13648.9, "quote_volume": 436.995622, "trades": 4, "taker_buy_volume": 2082.7, "taker_buy_quote": 66.688054}, {"ts": 1768607460000, "open": 0.03204, "high": 0.0321, "low": 0.03204, "close": 0.0321, "volume": 23649.5, "quote_volume": 759.058274, "trades": 5, "taker_buy_volume": 23338.0, "taker_buy_quote": 749.077814}, {"ts": 1768607520000, "open": 0.03213, "high": 0.03218, "low": 0.03211, "close": 0.03211, "volume": 33902.7, "quote_volume": 1089.664104, "trades": 14, "taker_buy_volume": 8335.2, "taker_buy_quote": 268.21926}, {"ts": 1768607580000, "open": 0.03214, "high": 0.03226, "low": 0.03214, "close": 0.03223, "volume": 124818.2, "quote_volume": 4019.67324, "trades": 28, "taker_buy_volume": 123611.8, "taker_buy_quote": 3980.863352}, {"ts": 1768607640000, "open": 0.03227, "high": 0.03235, "low": 0.03224, "close": 0.03224, "volume": 384506.5, "quote_volume": 12421.063655, "trades": 144, "taker_buy_volume": 247387.6, "taker_buy_quote": 7993.653149}, {"ts": 1768607700000, "open": 0.03224, "high": 0.03231, "low": 0.03223, "close": 0.0323, "volume": 26243.1, "quote_volume": 846.780879, "trades": 20, "taker_buy_volume": 14542.0, "taker_buy_quote": 468.940939}, {"ts": 1768607760000, "open": 0.0323, "high": 0.03233, "low": 0.03225, "close": 0.03225, "volume": 48007.2, "quote_volume": 1551.124187, "trades": 12, "taker_buy_volume": 39337.0, "taker_buy_quote": 1271.215696}, {"ts": 1768607820000, "open": 0.0323, "high": 0.03237, "low": 0.0323, "close": 0.03237, "volume": 8827.2, "quote_volume": 285.358784, "trades": 13, "taker_buy_volume": 4282.8, "taker_buy_quote": 138.465806}, {"ts": 1768607880000, "open": 0.03237, "high": 0.03237, "low": 0.03236, "close": 0.03237, "volume": 8138.0, "quote_volume": 263.401196, "trades": 9, "taker_buy_volume": 592.6, "taker_buy_quote": 19.182462}, {"ts": 1768607940000, "open": 0.03239, "high": 0.03247, "low": 0.03239, "close": 0.03242, "volume": 80449.4, "quote_volume": 2610.989423, "trades": 36, "taker_buy_volume": 32683.1, "taker_buy_quote": 1060.404982}, {"ts": 1768608000000, "open": 0.03247, "high": 0.03271, "low": 0.03247, "close": 0.03268, "volume": 134227.6, "quote_volume": 4380.889307, "trades": 33, "taker_buy_volume": 96127.4, "taker_buy_quote": 3136.479587}, {"ts": 1768608060000, "open": 0.03272, "high": 0.03287, "low": 0.03257, "close": 0.03257, "volume": 368538.5, "quote_volume": 12060.96684, "trades": 78, "taker_buy_volume": 197292.9, "taker_buy_quote": 6469.204071}, {"ts": 1768608120000, "open": 0.03256, "high": 0.0326, "low": 0.03247, "close": 0.0326, "volume": 54307.5, "quote_volume": 1765.431803, "trades": 15, "taker_buy_volume": 23784.1, "taker_buy_quote": 773.831274}, {"ts": 1768608180000, "open": 0.0326, "high": 0.03278, "low": 0.0326, "close": 0.03268, "volume": 242176.8, "quote_volume": 7928.143534, "trades": 43, "taker_buy_volume": 135644.0, "taker_buy_quote": 4441.838867}, {"ts": 1768608240000, "open": 0.03265, "high": 0.03269, "low": 0.0325, "close": 0.0325, "volume": 90955.8, "quote_volume": 2962.297974, "trades": 44, "taker_buy_volume": 2953.1, "taker_buy_quote": 96.403821}, {"ts": 1768608300000, "open": 0.03247, "high": 0.03256, "low": 0.03236, "close": 0.03254, "volume": 155182.4, "quote_volume": 5032.801765, "trades": 34, "taker_buy_volume": 10381.8, "taker_buy_quote": 337.329459}, {"ts": 1768608360000, "open": 0.03256, "high": 0.03262, "low": 0.0325, "close": 0.03258, "volume": 118771.4, "quote_volume": 3867.514095, "trades": 31, "taker_buy_volume": 9825.8, "taker_buy_quote": 319.906366}, {"ts": 1768608420000, "open": 0.03259, "high": 0.0326, "low": 0.03236, "close": 0.03246, "volume": 195764.5, "quote_volume": 6357.53836, "trades": 36, "taker_buy_volume": 129339.5, "taker_buy_quote": 4200.530109}, {"ts": 1768608480000, "open": 0.03238, "high": 0.03244, "low": 0.03235, "close": 0.03242, "volume": 46154.8, "quote_volume": 1495.716248, "trades": 11, "taker_buy_volume": 36957.5, "taker_buy_quote": 1197.64994}, {"ts": 1768608540000, "open": 0.03238, "high": 0.03238, "low": 0.03231, "close": 0.03235, "volume": 88168.5, "quote_volume": 2850.960443, "trades": 19, "taker_buy_volume": 5271.7, "taker_buy_quote": 170.651896}, {"ts": 1768608600000, "open": 0.03236, "high": 0.03238, "low": 0.03228, "close": 0.03238, "volume": 152929.4, "quote_volume": 4944.350903, "trades": 27, "taker_buy_volume": 98781.3, "taker_buy_quote": 3195.513943}, {"ts": 1768608660000, "open": 0.03238, "high": 0.03238, "low": 0.03238, "close": 0.03238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608720000, "open": 0.0324, "high": 0.03243, "low": 0.0324, "close": 0.03241, "volume": 28984.6, "quote_volume": 939.290357, "trades": 13, "taker_buy_volume": 25706.8, "taker_buy_quote": 833.003257}, {"ts": 1768608780000, "open": 0.03238, "high": 0.03239, "low": 0.03234, "close": 0.03239, "volume": 9836.5, "quote_volume": 318.538571, "trades": 5, "taker_buy_volume": 9589.6, "taker_buy_quote": 310.553825}, {"ts": 1768608840000, "open": 0.03241, "high": 0.03253, "low": 0.03241, "close": 0.03246, "volume": 14815.3, "quote_volume": 481.199009, "trades": 5, "taker_buy_volume": 6826.8, "taker_buy_quote": 221.441394}, {"ts": 1768608900000, "open": 0.03256, "high": 0.03256, "low": 0.03253, "close": 0.03254, "volume": 22725.5, "quote_volume": 739.480304, "trades": 7, "taker_buy_volume": 821.2, "taker_buy_quote": 26.735195}, {"ts": 1768608960000, "open": 0.03258, "high": 0.03264, "low": 0.03257, "close": 0.0326, "volume": 153853.0, "quote_volume": 5017.617992, "trades": 41, "taker_buy_volume": 51413.5, "taker_buy_quote": 1676.478452}, {"ts": 1768609020000, "open": 0.03259, "high": 0.03259, "low": 0.03251, "close": 0.03251, "volume": 34560.8, "quote_volume": 1125.144465, "trades": 18, "taker_buy_volume": 3350.7, "taker_buy_quote": 109.142041}, {"ts": 1768609080000, "open": 0.03249, "high": 0.03251, "low": 0.03247, "close": 0.03247, "volume": 3940.9, "quote_volume": 127.984411, "trades": 6, "taker_buy_volume": 308.6, "taker_buy_quote": 10.032586}, {"ts": 1768609140000, "open": 0.03245, "high": 0.03257, "low": 0.03245, "close": 0.03257, "volume": 118950.6, "quote_volume": 3864.957321, "trades": 17, "taker_buy_volume": 108667.3, "taker_buy_quote": 3530.562772}, {"ts": 1768609200000, "open": 0.03258, "high": 0.03282, "low": 0.03257, "close": 0.03282, "volume": 140965.4, "quote_volume": 4606.215745, "trades": 50, "taker_buy_volume": 87996.6, "taker_buy_quote": 2876.436166}, {"ts": 1768609260000, "open": 0.03283, "high": 0.03285, "low": 0.03275, "close": 0.0328, "volume": 147610.1, "quote_volume": 4841.114352, "trades": 55, "taker_buy_volume": 54387.5, "taker_buy_quote": 1785.099505}, {"ts": 1768609320000, "open": 0.03279, "high": 0.03279, "low": 0.0326, "close": 0.0326, "volume": 32065.4, "quote_volume": 1048.055024, "trades": 46, "taker_buy_volume": 6956.8, "taker_buy_quote": 227.068155}, {"ts": 1768609380000, "open": 0.03256, "high": 0.03257, "low": 0.03255, "close": 0.03255, "volume": 48830.3, "quote_volume": 1589.952005, "trades": 8, "taker_buy_volume": 12083.1, "taker_buy_quote": 393.52464}, {"ts": 1768609440000, "open": 0.03253, "high": 0.03254, "low": 0.03245, "close": 0.03245, "volume": 176175.0, "quote_volume": 5723.58795, "trades": 52, "taker_buy_volume": 60995.9, "taker_buy_quote": 1981.831159}, {"ts": 1768609500000, "open": 0.03245, "high": 0.03257, "low": 0.03241, "close": 0.03257, "volume": 228924.7, "quote_volume": 7435.177116, "trades": 58, "taker_buy_volume": 189605.0, "taker_buy_quote": 6159.18261}, {"ts": 1768609560000, "open": 0.0326, "high": 0.03281, "low": 0.0326, "close": 0.03271, "volume": 78611.6, "quote_volume": 2569.144423, "trades": 41, "taker_buy_volume": 48133.6, "taker_buy_quote": 1574.081851}, {"ts": 1768609620000, "open": 0.03277, "high": 0.03283, "low": 0.03275, "close": 0.03275, "volume": 18147.6, "quote_volume": 595.202572, "trades": 15, "taker_buy_volume": 8453.7, "taker_buy_quote": 277.387643}, {"ts": 1768609680000, "open": 0.03275, "high": 0.03294, "low": 0.03275, "close": 0.03281, "volume": 184825.9, "quote_volume": 6073.554348, "trades": 44, "taker_buy_volume": 113085.9, "taker_buy_quote": 3714.446209}, {"ts": 1768609740000, "open": 0.03285, "high": 0.03295, "low": 0.03285, "close": 0.03292, "volume": 51453.5, "quote_volume": 1693.96908, "trades": 13, "taker_buy_volume": 43925.7, "taker_buy_quote": 1446.188928}, {"ts": 1768609800000, "open": 0.03293, "high": 0.03295, "low": 0.03285, "close": 0.03285, "volume": 55158.6, "quote_volume": 1816.107739, "trades": 20, "taker_buy_volume": 47032.8, "taker_buy_quote": 1548.852173}, {"ts": 1768609860000, "open": 0.03281, "high": 0.03281, "low": 0.03249, "close": 0.03252, "volume": 66612.0, "quote_volume": 2169.39151, "trades": 31, "taker_buy_volume": 10020.4, "taker_buy_quote": 326.074693}, {"ts": 1768609920000, "open": 0.03255, "high": 0.03261, "low": 0.03251, "close": 0.03256, "volume": 166245.1, "quote_volume": 5411.03848, "trades": 35, "taker_buy_volume": 85288.4, "taker_buy_quote": 2776.700301}, {"ts": 1768609980000, "open": 0.03254, "high": 0.03263, "low": 0.03253, "close": 0.03263, "volume": 162133.1, "quote_volume": 5280.533261, "trades": 37, "taker_buy_volume": 140151.9, "taker_buy_quote": 4564.878683}, {"ts": 1768610040000, "open": 0.03259, "high": 0.03259, "low": 0.03251, "close": 0.03251, "volume": 622.4, "quote_volume": 20.25624, "trades": 2, "taker_buy_volume": 347.2, "taker_buy_quote": 11.287472}, {"ts": 1768610100000, "open": 0.03247, "high": 0.03247, "low": 0.0323, "close": 0.03233, "volume": 71700.8, "quote_volume": 2321.066416, "trades": 47, "taker_buy_volume": 7590.9, "taker_buy_quote": 245.735767}, {"ts": 1768610160000, "open": 0.03233, "high": 0.03251, "low": 0.03231, "close": 0.03251, "volume": 38236.6, "quote_volume": 1239.257979, "trades": 32, "taker_buy_volume": 28329.8, "taker_buy_quote": 919.0191}, {"ts": 1768610220000, "open": 0.0325, "high": 0.03264, "low": 0.0325, "close": 0.03257, "volume": 30951.3, "quote_volume": 1008.552376, "trades": 14, "taker_buy_volume": 10652.8, "taker_buy_quote": 347.32052}, {"ts": 1768610280000, "open": 0.03256, "high": 0.03266, "low": 0.03256, "close": 0.03265, "volume": 79672.3, "quote_volume": 2596.61603, "trades": 17, "taker_buy_volume": 77954.1, "taker_buy_quote": 2540.521708}, {"ts": 1768610340000, "open": 0.03264, "high": 0.03264, "low": 0.03251, "close": 0.03255, "volume": 134252.7, "quote_volume": 4371.90169, "trades": 26, "taker_buy_volume": 21596.3, "taker_buy_quote": 703.49001}, {"ts": 1768610400000, "open": 0.03255, "high": 0.03256, "low": 0.0325, "close": 0.03256, "volume": 38105.8, "quote_volume": 1239.98293, "trades": 12, "taker_buy_volume": 36627.6, "taker_buy_quote": 1191.884976}, {"ts": 1768610460000, "open": 0.03256, "high": 0.03257, "low": 0.0325, "close": 0.03255, "volume": 80267.5, "quote_volume": 2613.921549, "trades": 13, "taker_buy_volume": 12508.9, "taker_buy_quote": 407.124695}, {"ts": 1768610520000, "open": 0.03257, "high": 0.03261, "low": 0.03247, "close": 0.03249, "volume": 198317.8, "quote_volume": 6448.691001, "trades": 29, "taker_buy_volume": 27593.7, "taker_buy_quote": 897.681537}, {"ts": 1768610580000, "open": 0.03251, "high": 0.03258, "low": 0.0325, "close": 0.03256, "volume": 91201.7, "quote_volume": 2966.813539, "trades": 25, "taker_buy_volume": 87881.7, "taker_buy_quote": 2858.877885}, {"ts": 1768610640000, "open": 0.03254, "high": 0.03258, "low": 0.03253, "close": 0.03254, "volume": 82405.1, "quote_volume": 2683.203009, "trades": 23, "taker_buy_volume": 75139.1, "taker_buy_quote": 2446.703312}, {"ts": 1768610700000, "open": 0.03251, "high": 0.0326, "low": 0.03251, "close": 0.0326, "volume": 16185.7, "quote_volume": 526.58239, "trades": 8, "taker_buy_volume": 16185.7, "taker_buy_quote": 526.58239}, {"ts": 1768610760000, "open": 0.03259, "high": 0.03267, "low": 0.03254, "close": 0.03266, "volume": 39334.3, "quote_volume": 1281.966693, "trades": 9, "taker_buy_volume": 9259.1, "taker_buy_quote": 302.304127}, {"ts": 1768610820000, "open": 0.03261, "high": 0.03266, "low": 0.03254, "close": 0.03254, "volume": 8704.2, "quote_volume": 283.562913, "trades": 4, "taker_buy_volume": 337.4, "taker_buy_quote": 11.019484}, {"ts": 1768610880000, "open": 0.03253, "high": 0.03261, "low": 0.03253, "close": 0.03261, "volume": 2249.3, "quote_volume": 73.325137, "trades": 2, "taker_buy_volume": 1942.6, "taker_buy_quote": 63.348186}, {"ts": 1768610940000, "open": 0.03265, "high": 0.03276, "low": 0.03265, "close": 0.03276, "volume": 40114.5, "quote_volume": 1312.372164, "trades": 20, "taker_buy_volume": 26432.9, "taker_buy_quote": 864.642748}, {"ts": 1768611000000, "open": 0.03279, "high": 0.03279, "low": 0.03276, "close": 0.03278, "volume": 50389.6, "quote_volume": 1651.043593, "trades": 10, "taker_buy_volume": 50389.6, "taker_buy_quote": 1651.043593}, {"ts": 1768611060000, "open": 0.03279, "high": 0.03283, "low": 0.03264, "close": 0.03265, "volume": 226679.1, "quote_volume": 7427.528866, "trades": 59, "taker_buy_volume": 25293.8, "taker_buy_quote": 827.664764}, {"ts": 1768611120000, "open": 0.03268, "high": 0.03268, "low": 0.03262, "close": 0.03262, "volume": 22120.5, "quote_volume": 721.616304, "trades": 4, "taker_buy_volume": 454.1, "taker_buy_quote": 14.839988}, {"ts": 1768611180000, "open": 0.0326, "high": 0.0326, "low": 0.03255, "close": 0.0326, "volume": 96057.0, "quote_volume": 3130.608285, "trades": 29, "taker_buy_volume": 38643.1, "taker_buy_quote": 1259.501586}, {"ts": 1768611240000, "open": 0.0326, "high": 0.03264, "low": 0.03256, "close": 0.03258, "volume": 59758.1, "quote_volume": 1948.691075, "trades": 17, "taker_buy_volume": 39994.9, "taker_buy_quote": 1304.35289}, {"ts": 1768611300000, "open": 0.0326, "high": 0.03262, "low": 0.0326, "close": 0.03262, "volume": 23809.8, "quote_volume": 776.557334, "trades": 6, "taker_buy_volume": 23809.8, "taker_buy_quote": 776.557334}, {"ts": 1768611360000, "open": 0.03266, "high": 0.03284, "low": 0.03266, "close": 0.03284, "volume": 335601.0, "quote_volume": 11003.267013, "trades": 40, "taker_buy_volume": 332612.8, "taker_buy_quote": 10905.403463}, {"ts": 1768611420000, "open": 0.03281, "high": 0.03294, "low": 0.03281, "close": 0.03286, "volume": 517431.8, "quote_volume": 17012.645496, "trades": 57, "taker_buy_volume": 405294.0, "taker_buy_quote": 13326.77347}, {"ts": 1768611480000, "open": 0.03288, "high": 0.03294, "low": 0.03286, "close": 0.03291, "volume": 93619.6, "quote_volume": 3080.671782, "trades": 16, "taker_buy_volume": 61592.4, "taker_buy_quote": 2027.496941}, {"ts": 1768611540000, "open": 0.03291, "high": 0.03295, "low": 0.03282, "close": 0.03284, "volume": 81346.8, "quote_volume": 2677.228772, "trades": 18, "taker_buy_volume": 29905.5, "taker_buy_quote": 984.603389}, {"ts": 1768611600000, "open": 0.03286, "high": 0.0329, "low": 0.03284, "close": 0.03287, "volume": 38787.0, "quote_volume": 1274.607862, "trades": 17, "taker_buy_volume": 27015.6, "taker_buy_quote": 887.920108}, {"ts": 1768611660000, "open": 0.03286, "high": 0.033, "low": 0.03286, "close": 0.03292, "volume": 23188.7, "quote_volume": 763.956375, "trades": 9, "taker_buy_volume": 12343.3, "taker_buy_quote": 407.248088}, {"ts": 1768611720000, "open": 0.033, "high": 0.03309, "low": 0.03298, "close": 0.03307, "volume": 85541.4, "quote_volume": 2825.951134, "trades": 40, "taker_buy_volume": 62077.4, "taker_buy_quote": 2051.357581}, {"ts": 1768611780000, "open": 0.03304, "high": 0.03304, "low": 0.03298, "close": 0.033, "volume": 201077.3, "quote_volume": 6639.244266, "trades": 30, "taker_buy_volume": 1540.3, "taker_buy_quote": 50.867019}, {"ts": 1768611840000, "open": 0.03297, "high": 0.03304, "low": 0.03295, "close": 0.03304, "volume": 81700.9, "quote_volume": 2696.860157, "trades": 25, "taker_buy_volume": 69007.0, "taker_buy_quote": 2278.118242}, {"ts": 1768611900000, "open": 0.03301, "high": 0.03301, "low": 0.03296, "close": 0.03297, "volume": 18407.0, "quote_volume": 607.02898, "trades": 8, "taker_buy_volume": 7697.3, "taker_buy_quote": 253.777245}, {"ts": 1768611960000, "open": 0.03296, "high": 0.03307, "low": 0.03295, "close": 0.03307, "volume": 12669.4, "quote_volume": 417.65022, "trades": 5, "taker_buy_volume": 11838.1, "taker_buy_quote": 390.233661}, {"ts": 1768612020000, "open": 0.03307, "high": 0.03317, "low": 0.03307, "close": 0.03314, "volume": 53743.0, "quote_volume": 1779.758892, "trades": 16, "taker_buy_volume": 29148.1, "taker_buy_quote": 965.187505}, {"ts": 1768612080000, "open": 0.03315, "high": 0.03343, "low": 0.03315, "close": 0.03343, "volume": 236680.6, "quote_volume": 7880.886482, "trades": 54, "taker_buy_volume": 146370.6, "taker_buy_quote": 4878.517293}, {"ts": 1768612140000, "open": 0.03332, "high": 0.03332, "low": 0.03315, "close": 0.03324, "volume": 753985.3, "quote_volume": 25070.793405, "trades": 102, "taker_buy_volume": 8652.8, "taker_buy_quote": 287.33596}, {"ts": 1768612200000, "open": 0.03319, "high": 0.03329, "low": 0.03319, "close": 0.03321, "volume": 115325.9, "quote_volume": 3834.7868, "trades": 32, "taker_buy_volume": 101200.7, "taker_buy_quote": 3365.334939}, {"ts": 1768612260000, "open": 0.03325, "high": 0.03333, "low": 0.03325, "close": 0.03332, "volume": 33039.4, "quote_volume": 1098.943206, "trades": 12, "taker_buy_volume": 30161.3, "taker_buy_quote": 1003.240303}, {"ts": 1768612320000, "open": 0.03335, "high": 0.03343, "low": 0.03335, "close": 0.03336, "volume": 47465.1, "quote_volume": 1584.480572, "trades": 16, "taker_buy_volume": 25912.0, "taker_buy_quote": 865.471911}, {"ts": 1768612380000, "open": 0.03332, "high": 0.03332, "low": 0.03329, "close": 0.03331, "volume": 12021.2, "quote_volume": 400.404835, "trades": 5, "taker_buy_volume": 12021.2, "taker_buy_quote": 400.404835}, {"ts": 1768612440000, "open": 0.03334, "high": 0.03349, "low": 0.03334, "close": 0.03347, "volume": 52976.4, "quote_volume": 1771.600375, "trades": 21, "taker_buy_volume": 46133.0, "taker_buy_quote": 1542.640575}, {"ts": 1768612500000, "open": 0.03345, "high": 0.03345, "low": 0.03331, "close": 0.03334, "volume": 53927.8, "quote_volume": 1799.10242, "trades": 31, "taker_buy_volume": 35055.8, "taker_buy_quote": 1170.174187}, {"ts": 1768612560000, "open": 0.03334, "high": 0.03334, "low": 0.03327, "close": 0.03334, "volume": 34750.3, "quote_volume": 1157.368153, "trades": 14, "taker_buy_volume": 11395.5, "taker_buy_quote": 379.603779}, {"ts": 1768612620000, "open": 0.03338, "high": 0.03339, "low": 0.03334, "close": 0.03334, "volume": 9689.8, "quote_volume": 323.524449, "trades": 3, "taker_buy_volume": 300.3, "taker_buy_quote": 10.024014}, {"ts": 1768612680000, "open": 0.03338, "high": 0.03355, "low": 0.03338, "close": 0.0335, "volume": 242423.3, "quote_volume": 8119.700342, "trades": 46, "taker_buy_volume": 177909.3, "taker_buy_quote": 5959.306291}, {"ts": 1768612740000, "open": 0.03354, "high": 0.03358, "low": 0.03348, "close": 0.03353, "volume": 349827.3, "quote_volume": 11729.371034, "trades": 191, "taker_buy_volume": 161389.1, "taker_buy_quote": 5412.450078}, {"ts": 1768612800000, "open": 0.03351, "high": 0.03352, "low": 0.03335, "close": 0.03335, "volume": 102586.1, "quote_volume": 3432.616494, "trades": 53, "taker_buy_volume": 57213.3, "taker_buy_quote": 1915.670784}, {"ts": 1768612860000, "open": 0.03337, "high": 0.03343, "low": 0.03334, "close": 0.03343, "volume": 36983.4, "quote_volume": 1234.556606, "trades": 15, "taker_buy_volume": 34430.2, "taker_buy_quote": 1149.39915}, {"ts": 1768612920000, "open": 0.03346, "high": 0.03353, "low": 0.03345, "close": 0.0335, "volume": 39283.7, "quote_volume": 1315.676623, "trades": 26, "taker_buy_volume": 30652.2, "taker_buy_quote": 1026.480153}, {"ts": 1768612980000, "open": 0.03346, "high": 0.03351, "low": 0.03345, "close": 0.03348, "volume": 10899.2, "quote_volume": 365.103607, "trades": 6, "taker_buy_volume": 10638.8, "taker_buy_quote": 356.390623}, {"ts": 1768613040000, "open": 0.03352, "high": 0.03356, "low": 0.03346, "close": 0.03353, "volume": 390908.7, "quote_volume": 13101.13388, "trades": 76, "taker_buy_volume": 102804.3, "taker_buy_quote": 3446.079027}, {"ts": 1768613100000, "open": 0.03347, "high": 0.03347, "low": 0.03343, "close": 0.03343, "volume": 536.5, "quote_volume": 17.947103, "trades": 2, "taker_buy_volume": 297.7, "taker_buy_quote": 9.964019}, {"ts": 1768613160000, "open": 0.03349, "high": 0.0335, "low": 0.03343, "close": 0.03345, "volume": 34808.6, "quote_volume": 1164.303166, "trades": 17, "taker_buy_volume": 5494.6, "taker_buy_quote": 183.93713}, {"ts": 1768613220000, "open": 0.03345, "high": 0.03345, "low": 0.03337, "close": 0.0334, "volume": 46317.7, "quote_volume": 1547.540806, "trades": 12, "taker_buy_volume": 35373.4, "taker_buy_quote": 1182.09567}, {"ts": 1768613280000, "open": 0.03345, "high": 0.0335, "low": 0.03339, "close": 0.03339, "volume": 69235.6, "quote_volume": 2315.534673, "trades": 18, "taker_buy_volume": 59338.4, "taker_buy_quote": 1984.635444}, {"ts": 1768613340000, "open": 0.03334, "high": 0.03336, "low": 0.03326, "close": 0.03336, "volume": 221503.9, "quote_volume": 7379.366674, "trades": 34, "taker_buy_volume": 147191.8, "taker_buy_quote": 4903.350782}, {"ts": 1768613400000, "open": 0.03335, "high": 0.03336, "low": 0.03322, "close": 0.03324, "volume": 148136.8, "quote_volume": 4927.717427, "trades": 38, "taker_buy_volume": 33379.9, "taker_buy_quote": 1110.318354}, {"ts": 1768613460000, "open": 0.03327, "high": 0.03329, "low": 0.03312, "close": 0.03322, "volume": 135764.9, "quote_volume": 4507.728793, "trades": 33, "taker_buy_volume": 88073.1, "taker_buy_quote": 2926.094299}, {"ts": 1768613520000, "open": 0.03309, "high": 0.03315, "low": 0.03308, "close": 0.03312, "volume": 28870.5, "quote_volume": 956.172328, "trades": 12, "taker_buy_volume": 22299.4, "taker_buy_quote": 738.64956}, {"ts": 1768613580000, "open": 0.03315, "high": 0.03315, "low": 0.03294, "close": 0.03294, "volume": 56880.5, "quote_volume": 1878.43603, "trades": 18, "taker_buy_volume": 3122.8, "taker_buy_quote": 103.240856}, {"ts": 1768613640000, "open": 0.03304, "high": 0.03315, "low": 0.03304, "close": 0.03315, "volume": 13277.7, "quote_volume": 439.86643, "trades": 9, "taker_buy_volume": 13005.8, "taker_buy_quote": 430.877416}, {"ts": 1768613700000, "open": 0.0331, "high": 0.03311, "low": 0.03302, "close": 0.03302, "volume": 5033.3, "quote_volume": 166.496949, "trades": 6, "taker_buy_volume": 4254.1, "taker_buy_quote": 140.750242}, {"ts": 1768613760000, "open": 0.03299, "high": 0.03307, "low": 0.03299, "close": 0.03307, "volume": 7562.1, "quote_volume": 249.831876, "trades": 5, "taker_buy_volume": 4375.5, "taker_buy_quote": 144.697785}, {"ts": 1768613820000, "open": 0.03302, "high": 0.03317, "low": 0.03302, "close": 0.03317, "volume": 61959.6, "quote_volume": 2049.34914, "trades": 9, "taker_buy_volume": 235.0, "taker_buy_quote": 7.79495}, {"ts": 1768613880000, "open": 0.03305, "high": 0.03305, "low": 0.033, "close": 0.033, "volume": 5292.5, "quote_volume": 174.830702, "trades": 7, "taker_buy_volume": 3268.2, "taker_buy_quote": 108.00491}, {"ts": 1768613940000, "open": 0.033, "high": 0.033, "low": 0.03299, "close": 0.033, "volume": 3559.8, "quote_volume": 117.452959, "trades": 5, "taker_buy_volume": 213.2, "taker_buy_quote": 7.0356}, {"ts": 1768614000000, "open": 0.033, "high": 0.03307, "low": 0.033, "close": 0.03303, "volume": 29841.7, "quote_volume": 986.555862, "trades": 10, "taker_buy_volume": 29538.9, "taker_buy_quote": 976.545294}, {"ts": 1768614060000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 1328.6, "quote_volume": 43.870372, "trades": 1, "taker_buy_volume": 1328.6, "taker_buy_quote": 43.870372}, {"ts": 1768614120000, "open": 0.033, "high": 0.0331, "low": 0.033, "close": 0.03304, "volume": 16035.4, "quote_volume": 530.142564, "trades": 14, "taker_buy_volume": 5141.2, "taker_buy_quote": 170.028534}, {"ts": 1768614180000, "open": 0.03303, "high": 0.03305, "low": 0.03301, "close": 0.03301, "volume": 11188.9, "quote_volume": 369.49864, "trades": 6, "taker_buy_volume": 333.3, "taker_buy_quote": 11.015565}, {"ts": 1768614240000, "open": 0.03301, "high": 0.03304, "low": 0.03301, "close": 0.03304, "volume": 21678.1, "quote_volume": 716.194423, "trades": 7, "taker_buy_volume": 21436.4, "taker_buy_quote": 708.215906}, {"ts": 1768614300000, "open": 0.03308, "high": 0.03312, "low": 0.03303, "close": 0.03304, "volume": 11720.1, "quote_volume": 387.628321, "trades": 8, "taker_buy_volume": 7973.4, "taker_buy_quote": 263.87482}, {"ts": 1768614360000, "open": 0.03301, "high": 0.03301, "low": 0.033, "close": 0.033, "volume": 604.2, "quote_volume": 19.941923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614420000, "open": 0.03304, "high": 0.03305, "low": 0.03294, "close": 0.03294, "volume": 29350.0, "quote_volume": 967.620376, "trades": 10, "taker_buy_volume": 3448.2, "taker_buy_quote": 113.79701}, {"ts": 1768614480000, "open": 0.03291, "high": 0.03291, "low": 0.03278, "close": 0.0328, "volume": 210580.5, "quote_volume": 6919.23298, "trades": 59, "taker_buy_volume": 108535.1, "taker_buy_quote": 3565.944975}, {"ts": 1768614540000, "open": 0.03277, "high": 0.03278, "low": 0.03272, "close": 0.03276, "volume": 72261.0, "quote_volume": 2365.826557, "trades": 36, "taker_buy_volume": 17101.0, "taker_buy_quote": 559.816804}, {"ts": 1768614600000, "open": 0.03274, "high": 0.03277, "low": 0.03267, "close": 0.03277, "volume": 186190.9, "quote_volume": 6093.641347, "trades": 37, "taker_buy_volume": 123919.3, "taker_buy_quote": 4058.13923}, {"ts": 1768614660000, "open": 0.03272, "high": 0.03276, "low": 0.03272, "close": 0.03276, "volume": 2748.0, "quote_volume": 89.939024, "trades": 6, "taker_buy_volume": 1835.6, "taker_buy_quote": 60.085296}, {"ts": 1768614720000, "open": 0.03272, "high": 0.03279, "low": 0.03272, "close": 0.03277, "volume": 1416.4, "quote_volume": 46.406695, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614780000, "open": 0.03275, "high": 0.03275, "low": 0.0327, "close": 0.0327, "volume": 17559.0, "quote_volume": 574.967018, "trades": 5, "taker_buy_volume": 4088.0, "taker_buy_quote": 133.791768}, {"ts": 1768614840000, "open": 0.0327, "high": 0.03281, "low": 0.03268, "close": 0.03277, "volume": 14676.6, "quote_volume": 480.473768, "trades": 11, "taker_buy_volume": 2007.6, "taker_buy_quote": 65.754902}, {"ts": 1768614900000, "open": 0.03278, "high": 0.03278, "low": 0.03274, "close": 0.03274, "volume": 12838.3, "quote_volume": 420.707448, "trades": 5, "taker_buy_volume": 550.4, "taker_buy_quote": 18.042112}, {"ts": 1768614960000, "open": 0.03275, "high": 0.03278, "low": 0.03274, "close": 0.03278, "volume": 13023.4, "quote_volume": 426.504001, "trades": 5, "taker_buy_volume": 1343.5, "taker_buy_quote": 44.03993}, {"ts": 1768615020000, "open": 0.0328, "high": 0.0328, "low": 0.03274, "close": 0.03277, "volume": 4485.8, "quote_volume": 147.097924, "trades": 7, "taker_buy_volume": 3937.0, "taker_buy_quote": 129.12198}, {"ts": 1768615080000, "open": 0.03282, "high": 0.03293, "low": 0.03281, "close": 0.03292, "volume": 73428.8, "quote_volume": 2415.673936, "trades": 11, "taker_buy_volume": 31997.5, "taker_buy_quote": 1051.885389}, {"ts": 1768615140000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 477.0, "quote_volume": 15.6933, "trades": 1, "taker_buy_volume": 477.0, "taker_buy_quote": 15.6933}, {"ts": 1768615200000, "open": 0.03289, "high": 0.03291, "low": 0.03288, "close": 0.0329, "volume": 3273.3, "quote_volume": 107.698644, "trades": 6, "taker_buy_volume": 1975.2, "taker_buy_quote": 65.003832}, {"ts": 1768615260000, "open": 0.03291, "high": 0.03304, "low": 0.03291, "close": 0.03304, "volume": 20151.1, "quote_volume": 665.127138, "trades": 6, "taker_buy_volume": 18806.3, "taker_buy_quote": 620.735337}, {"ts": 1768615320000, "open": 0.03307, "high": 0.0331, "low": 0.03302, "close": 0.03303, "volume": 20377.5, "quote_volume": 673.791232, "trades": 11, "taker_buy_volume": 20377.5, "taker_buy_quote": 673.791232}, {"ts": 1768615380000, "open": 0.03296, "high": 0.03306, "low": 0.03296, "close": 0.03299, "volume": 17462.8, "quote_volume": 576.104723, "trades": 10, "taker_buy_volume": 546.2, "taker_buy_quote": 18.040348}, {"ts": 1768615440000, "open": 0.03304, "high": 0.03308, "low": 0.03298, "close": 0.03308, "volume": 12889.6, "quote_volume": 425.745837, "trades": 8, "taker_buy_volume": 12042.9, "taker_buy_quote": 397.780886}, {"ts": 1768615500000, "open": 0.03303, "high": 0.03307, "low": 0.03299, "close": 0.03305, "volume": 29248.7, "quote_volume": 965.637244, "trades": 8, "taker_buy_volume": 2604.4, "taker_buy_quote": 86.080268}, {"ts": 1768615560000, "open": 0.03312, "high": 0.0332, "low": 0.03306, "close": 0.03306, "volume": 12443.7, "quote_volume": 411.963868, "trades": 8, "taker_buy_volume": 6441.4, "taker_buy_quote": 213.342204}, {"ts": 1768615620000, "open": 0.03299, "high": 0.03299, "low": 0.03282, "close": 0.03284, "volume": 18260.5, "quote_volume": 600.2519, "trades": 16, "taker_buy_volume": 11078.9, "taker_buy_quote": 363.859387}, {"ts": 1768615680000, "open": 0.03285, "high": 0.03285, "low": 0.0327, "close": 0.03277, "volume": 246938.2, "quote_volume": 8092.037422, "trades": 61, "taker_buy_volume": 116726.1, "taker_buy_quote": 3826.130527}, {"ts": 1768615740000, "open": 0.03276, "high": 0.03278, "low": 0.03262, "close": 0.03264, "volume": 25511.0, "quote_volume": 834.893888, "trades": 33, "taker_buy_volume": 16946.6, "taker_buy_quote": 555.315992}, {"ts": 1768615800000, "open": 0.03261, "high": 0.03274, "low": 0.0326, "close": 0.03274, "volume": 141875.1, "quote_volume": 4631.850465, "trades": 25, "taker_buy_volume": 111308.2, "taker_buy_quote": 3635.015892}, {"ts": 1768615860000, "open": 0.03272, "high": 0.03272, "low": 0.03266, "close": 0.03266, "volume": 3789.8, "quote_volume": 123.967132, "trades": 8, "taker_buy_volume": 214.0, "taker_buy_quote": 7.00208}, {"ts": 1768615920000, "open": 0.03271, "high": 0.0328, "low": 0.03271, "close": 0.0328, "volume": 52673.8, "quote_volume": 1726.262376, "trades": 7, "taker_buy_volume": 51871.8, "taker_buy_quote": 1700.02513}, {"ts": 1768615980000, "open": 0.03277, "high": 0.03277, "low": 0.03275, "close": 0.03275, "volume": 884.2, "quote_volume": 28.963648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616040000, "open": 0.03272, "high": 0.03272, "low": 0.03268, "close": 0.03268, "volume": 2519.0, "quote_volume": 82.409152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616100000, "open": 0.03263, "high": 0.03263, "low": 0.03252, "close": 0.03252, "volume": 115383.5, "quote_volume": 3762.567607, "trades": 17, "taker_buy_volume": 1626.3, "taker_buy_quote": 52.954549}, {"ts": 1768616160000, "open": 0.03253, "high": 0.03257, "low": 0.03253, "close": 0.03257, "volume": 23529.1, "quote_volume": 766.202861, "trades": 10, "taker_buy_volume": 23529.1, "taker_buy_quote": 766.202861}, {"ts": 1768616220000, "open": 0.03258, "high": 0.03264, "low": 0.03258, "close": 0.0326, "volume": 56937.5, "quote_volume": 1856.771245, "trades": 14, "taker_buy_volume": 55339.8, "taker_buy_quote": 1804.655341}, {"ts": 1768616280000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616340000, "open": 0.03257, "high": 0.03257, "low": 0.03227, "close": 0.03231, "volume": 888383.6, "quote_volume": 28790.800329, "trades": 113, "taker_buy_volume": 68867.6, "taker_buy_quote": 2232.832927}, {"ts": 1768616400000, "open": 0.03234, "high": 0.03241, "low": 0.03234, "close": 0.03238, "volume": 259868.5, "quote_volume": 8412.781618, "trades": 30, "taker_buy_volume": 217190.4, "taker_buy_quote": 7031.639887}, {"ts": 1768616460000, "open": 0.03237, "high": 0.03237, "low": 0.03232, "close": 0.03236, "volume": 37406.9, "quote_volume": 1210.111636, "trades": 13, "taker_buy_volume": 28949.1, "taker_buy_quote": 936.502413}, {"ts": 1768616520000, "open": 0.03234, "high": 0.03234, "low": 0.03225, "close": 0.03225, "volume": 11623.7, "quote_volume": 375.397324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616580000, "open": 0.03229, "high": 0.03231, "low": 0.03229, "close": 0.03231, "volume": 879.6, "quote_volume": 28.414692, "trades": 3, "taker_buy_volume": 620.4, "taker_buy_quote": 20.045124}, {"ts": 1768616640000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 5426.8, "quote_volume": 175.231372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616700000, "open": 0.03229, "high": 0.03229, "low": 0.03227, "close": 0.03227, "volume": 80080.1, "quote_volume": 2585.148894, "trades": 9, "taker_buy_volume": 30000.3, "taker_buy_quote": 968.709687}, {"ts": 1768616760000, "open": 0.03227, "high": 0.03227, "low": 0.03223, "close": 0.03224, "volume": 13001.7, "quote_volume": 419.21774, "trades": 13, "taker_buy_volume": 3352.7, "taker_buy_quote": 108.145048}, {"ts": 1768616820000, "open": 0.03225, "high": 0.03232, "low": 0.03225, "close": 0.03232, "volume": 12565.3, "quote_volume": 405.560092, "trades": 7, "taker_buy_volume": 7744.8, "taker_buy_quote": 250.058967}, {"ts": 1768616880000, "open": 0.03239, "high": 0.0324, "low": 0.03239, "close": 0.0324, "volume": 9972.8, "quote_volume": 323.048812, "trades": 2, "taker_buy_volume": 6990.8, "taker_buy_quote": 226.432012}, {"ts": 1768616940000, "open": 0.03235, "high": 0.03242, "low": 0.03235, "close": 0.03239, "volume": 71596.2, "quote_volume": 2319.868292, "trades": 14, "taker_buy_volume": 43095.4, "taker_buy_quote": 1396.279766}, {"ts": 1768617000000, "open": 0.03241, "high": 0.03247, "low": 0.03239, "close": 0.03247, "volume": 92790.5, "quote_volume": 3009.549265, "trades": 21, "taker_buy_volume": 74442.5, "taker_buy_quote": 2414.992743}, {"ts": 1768617060000, "open": 0.0325, "high": 0.03252, "low": 0.03243, "close": 0.03243, "volume": 82903.8, "quote_volume": 2693.28153, "trades": 33, "taker_buy_volume": 33499.3, "taker_buy_quote": 1088.926775}, {"ts": 1768617120000, "open": 0.03245, "high": 0.03245, "low": 0.03234, "close": 0.03234, "volume": 15561.0, "quote_volume": 504.022034, "trades": 7, "taker_buy_volume": 1658.0, "taker_buy_quote": 53.79381}, {"ts": 1768617180000, "open": 0.03223, "high": 0.03223, "low": 0.03216, "close": 0.03216, "volume": 151337.5, "quote_volume": 4872.581393, "trades": 19, "taker_buy_volume": 69807.4, "taker_buy_quote": 2247.093841}, {"ts": 1768617240000, "open": 0.03216, "high": 0.0322, "low": 0.03213, "close": 0.03217, "volume": 47486.5, "quote_volume": 1526.968913, "trades": 35, "taker_buy_volume": 25963.0, "taker_buy_quote": 835.109677}, {"ts": 1768617300000, "open": 0.03214, "high": 0.03219, "low": 0.0321, "close": 0.03219, "volume": 51731.3, "quote_volume": 1662.915917, "trades": 21, "taker_buy_volume": 10148.8, "taker_buy_quote": 326.236792}, {"ts": 1768617360000, "open": 0.03218, "high": 0.03218, "low": 0.03218, "close": 0.03218, "volume": 1500.0, "quote_volume": 48.27, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 48.27}, {"ts": 1768617420000, "open": 0.03219, "high": 0.0322, "low": 0.03218, "close": 0.03218, "volume": 872.3, "quote_volume": 28.079026, "trades": 3, "taker_buy_volume": 872.3, "taker_buy_quote": 28.079026}, {"ts": 1768617480000, "open": 0.0322, "high": 0.0322, "low": 0.03217, "close": 0.03217, "volume": 48343.9, "quote_volume": 1555.231675, "trades": 4, "taker_buy_volume": 45733.9, "taker_buy_quote": 1471.267975}, {"ts": 1768617540000, "open": 0.03216, "high": 0.03219, "low": 0.03216, "close": 0.03219, "volume": 569.9, "quote_volume": 18.336342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617600000, "open": 0.03219, "high": 0.03223, "low": 0.03219, "close": 0.03223, "volume": 5180.1, "quote_volume": 166.875533, "trades": 6, "taker_buy_volume": 3271.9, "taker_buy_quote": 105.425105}, {"ts": 1768617660000, "open": 0.0322, "high": 0.03223, "low": 0.03217, "close": 0.03223, "volume": 65323.2, "quote_volume": 2102.899456, "trades": 27, "taker_buy_volume": 15304.3, "taker_buy_quote": 492.630077}, {"ts": 1768617720000, "open": 0.03221, "high": 0.03223, "low": 0.03221, "close": 0.03221, "volume": 8014.7, "quote_volume": 258.280401, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617780000, "open": 0.03218, "high": 0.03218, "low": 0.03217, "close": 0.03217, "volume": 4089.4, "quote_volume": 131.559425, "trades": 2, "taker_buy_volume": 342.7, "taker_buy_quote": 11.028086}, {"ts": 1768617840000, "open": 0.03213, "high": 0.03216, "low": 0.03213, "close": 0.03216, "volume": 31891.0, "quote_volume": 1024.67652, "trades": 19, "taker_buy_volume": 2726.8, "taker_buy_quote": 87.630774}, {"ts": 1768617900000, "open": 0.03216, "high": 0.03221, "low": 0.03214, "close": 0.03221, "volume": 37520.5, "quote_volume": 1207.131033, "trades": 28, "taker_buy_volume": 22086.3, "taker_buy_quote": 710.853113}, {"ts": 1768617960000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 687.9, "quote_volume": 22.122864, "trades": 1, "taker_buy_volume": 687.9, "taker_buy_quote": 22.122864}, {"ts": 1768618020000, "open": 0.03216, "high": 0.03216, "low": 0.03205, "close": 0.03212, "volume": 203633.2, "quote_volume": 6537.501707, "trades": 46, "taker_buy_volume": 8025.0, "taker_buy_quote": 257.638813}, {"ts": 1768618080000, "open": 0.03212, "high": 0.03212, "low": 0.03209, "close": 0.03211, "volume": 3697.0, "quote_volume": 118.72736, "trades": 5, "taker_buy_volume": 1003.2, "taker_buy_quote": 32.212752}, {"ts": 1768618140000, "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 2659.4, "quote_volume": 85.36674, "trades": 1, "taker_buy_volume": 2659.4, "taker_buy_quote": 85.36674}, {"ts": 1768618200000, "open": 0.03212, "high": 0.03225, "low": 0.03212, "close": 0.03225, "volume": 66518.7, "quote_volume": 2140.152349, "trades": 22, "taker_buy_volume": 44340.3, "taker_buy_quote": 1426.583221}, {"ts": 1768618260000, "open": 0.03222, "high": 0.03223, "low": 0.03222, "close": 0.03223, "volume": 1330.4, "quote_volume": 42.87214, "trades": 2, "taker_buy_volume": 665.2, "taker_buy_quote": 21.439396}, {"ts": 1768618320000, "open": 0.03224, "high": 0.03224, "low": 0.03219, "close": 0.03219, "volume": 15676.0, "quote_volume": 505.288395, "trades": 3, "taker_buy_volume": 311.5, "taker_buy_quote": 10.027185}, {"ts": 1768618380000, "open": 0.03217, "high": 0.03217, "low": 0.03207, "close": 0.03207, "volume": 169187.4, "quote_volume": 5439.411517, "trades": 27, "taker_buy_volume": 8483.7, "taker_buy_quote": 272.396699}, {"ts": 1768618440000, "open": 0.03207, "high": 0.03207, "low": 0.03205, "close": 0.03205, "volume": 12994.8, "quote_volume": 416.508076, "trades": 6, "taker_buy_volume": 632.6, "taker_buy_quote": 20.287482}, {"ts": 1768618500000, "open": 0.03208, "high": 0.03217, "low": 0.03208, "close": 0.03217, "volume": 47675.9, "quote_volume": 1529.882093, "trades": 7, "taker_buy_volume": 47365.3, "taker_buy_quote": 1519.890091}, {"ts": 1768618560000, "open": 0.03219, "high": 0.03221, "low": 0.03219, "close": 0.03219, "volume": 3997.0, "quote_volume": 128.718088, "trades": 5, "taker_buy_volume": 2732.9, "taker_buy_quote": 88.026709}, {"ts": 1768618620000, "open": 0.03219, "high": 0.03219, "low": 0.03219, "close": 0.03219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618680000, "open": 0.03221, "high": 0.0323, "low": 0.03221, "close": 0.03227, "volume": 41826.0, "quote_volume": 1348.073455, "trades": 12, "taker_buy_volume": 37134.0, "taker_buy_quote": 1196.818885}, {"ts": 1768618740000, "open": 0.03232, "high": 0.03236, "low": 0.03232, "close": 0.03235, "volume": 26238.9, "quote_volume": 848.70436, "trades": 14, "taker_buy_volume": 14835.3, "taker_buy_quote": 479.7979}, {"ts": 1768618800000, "open": 0.03234, "high": 0.03243, "low": 0.03231, "close": 0.03231, "volume": 199940.6, "quote_volume": 6471.640635, "trades": 73, "taker_buy_volume": 100053.4, "taker_buy_quote": 3239.189333}, {"ts": 1768618860000, "open": 0.03228, "high": 0.03229, "low": 0.03228, "close": 0.03229, "volume": 1840.6, "quote_volume": 59.420162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618920000, "open": 0.03229, "high": 0.03229, "low": 0.03222, "close": 0.03225, "volume": 4100.6, "quote_volume": 132.262018, "trades": 20, "taker_buy_volume": 983.6, "taker_buy_quote": 31.710548}, {"ts": 1768618980000, "open": 0.03226, "high": 0.03226, "low": 0.03224, "close": 0.03226, "volume": 12099.0, "quote_volume": 390.190882, "trades": 5, "taker_buy_volume": 12099.0, "taker_buy_quote": 390.190882}, {"ts": 1768619040000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619100000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619160000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 2581.0, "quote_volume": 83.21144, "trades": 3, "taker_buy_volume": 248.4, "taker_buy_quote": 8.008416}, {"ts": 1768619220000, "open": 0.03225, "high": 0.03228, "low": 0.03221, "close": 0.03224, "volume": 32260.9, "quote_volume": 1040.095385, "trades": 14, "taker_buy_volume": 869.6, "taker_buy_quote": 28.051434}, {"ts": 1768619280000, "open": 0.03221, "high": 0.03221, "low": 0.03217, "close": 0.03219, "volume": 6454.1, "quote_volume": 207.783222, "trades": 11, "taker_buy_volume": 903.0, "taker_buy_quote": 29.061655}, {"ts": 1768619340000, "open": 0.03216, "high": 0.03216, "low": 0.03215, "close": 0.03215, "volume": 5540.9, "quote_volume": 178.16546, "trades": 6, "taker_buy_volume": 636.9, "taker_buy_quote": 20.476335}, {"ts": 1768619400000, "open": 0.0322, "high": 0.03225, "low": 0.0322, "close": 0.03221, "volume": 45560.2, "quote_volume": 1468.722537, "trades": 10, "taker_buy_volume": 3717.5, "taker_buy_quote": 119.7035}, {"ts": 1768619460000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 278.6, "quote_volume": 8.973706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619520000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619580000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 2953.9, "quote_volume": 95.233736, "trades": 1, "taker_buy_volume": 2953.9, "taker_buy_quote": 95.233736}, {"ts": 1768619640000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619700000, "open": 0.03231, "high": 0.03237, "low": 0.03231, "close": 0.03237, "volume": 5515.6, "quote_volume": 178.402291, "trades": 7, "taker_buy_volume": 5176.1, "taker_buy_quote": 167.429651}, {"ts": 1768619760000, "open": 0.03239, "high": 0.03244, "low": 0.03238, "close": 0.03244, "volume": 68247.1, "quote_volume": 2212.671565, "trades": 19, "taker_buy_volume": 60154.5, "taker_buy_quote": 1950.554589}, {"ts": 1768619820000, "open": 0.03244, "high": 0.03273, "low": 0.03241, "close": 0.0327, "volume": 224188.4, "quote_volume": 7316.716088, "trades": 183, "taker_buy_volume": 161999.2, "taker_buy_quote": 5285.781}, {"ts": 1768619880000, "open": 0.0327, "high": 0.03279, "low": 0.03268, "close": 0.03271, "volume": 141025.5, "quote_volume": 4613.480791, "trades": 104, "taker_buy_volume": 64874.6, "taker_buy_quote": 2122.999892}, {"ts": 1768619940000, "open": 0.03273, "high": 0.03275, "low": 0.0326, "close": 0.0326, "volume": 81638.0, "quote_volume": 2670.644157, "trades": 46, "taker_buy_volume": 16810.0, "taker_buy_quote": 550.331746}, {"ts": 1768620000000, "open": 0.03258, "high": 0.03259, "low": 0.03256, "close": 0.03258, "volume": 16988.3, "quote_volume": 553.422029, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620060000, "open": 0.03262, "high": 0.03262, "low": 0.03257, "close": 0.03257, "volume": 6873.7, "quote_volume": 223.953429, "trades": 6, "taker_buy_volume": 276.1, "taker_buy_quote": 9.006382}, {"ts": 1768620120000, "open": 0.03258, "high": 0.0326, "low": 0.03258, "close": 0.0326, "volume": 16321.5, "quote_volume": 531.95807, "trades": 2, "taker_buy_volume": 16321.5, "taker_buy_quote": 531.95807}, {"ts": 1768620180000, "open": 0.03262, "high": 0.03262, "low": 0.03262, "close": 0.03262, "volume": 482.7, "quote_volume": 15.745674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620240000, "open": 0.03265, "high": 0.03265, "low": 0.03265, "close": 0.03265, "volume": 2207.0, "quote_volume": 72.05855, "trades": 1, "taker_buy_volume": 2207.0, "taker_buy_quote": 72.05855}, {"ts": 1768620300000, "open": 0.03265, "high": 0.03265, "low": 0.03265, "close": 0.03265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620360000, "open": 0.03266, "high": 0.03266, "low": 0.03262, "close": 0.03262, "volume": 9557.0, "quote_volume": 311.98527, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620420000, "open": 0.03257, "high": 0.03257, "low": 0.03256, "close": 0.03256, "volume": 966.9, "quote_volume": 31.485783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620480000, "open": 0.03253, "high": 0.03253, "low": 0.03247, "close": 0.03248, "volume": 89229.5, "quote_volume": 2899.559659, "trades": 19, "taker_buy_volume": 66203.7, "taker_buy_quote": 2151.328765}, {"ts": 1768620540000, "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 3067.8, "quote_volume": 100.01028, "trades": 1, "taker_buy_volume": 3067.8, "taker_buy_quote": 100.01028}, {"ts": 1768620600000, "open": 0.03261, "high": 0.03262, "low": 0.0326, "close": 0.03262, "volume": 26427.3, "quote_volume": 861.823742, "trades": 4, "taker_buy_volume": 11620.2, "taker_buy_quote": 379.050924}, {"ts": 1768620660000, "open": 0.03261, "high": 0.03261, "low": 0.03249, "close": 0.03253, "volume": 85739.9, "quote_volume": 2789.341254, "trades": 25, "taker_buy_volume": 4742.3, "taker_buy_quote": 154.393058}, {"ts": 1768620720000, "open": 0.0325, "high": 0.0325, "low": 0.03244, "close": 0.0325, "volume": 187764.3, "quote_volume": 6100.730115, "trades": 23, "taker_buy_volume": 173485.5, "taker_buy_quote": 5636.956348}, {"ts": 1768620780000, "open": 0.03251, "high": 0.03251, "low": 0.03228, "close": 0.03232, "volume": 249068.0, "quote_volume": 8059.793201, "trades": 136, "taker_buy_volume": 24196.4, "taker_buy_quote": 782.781972}, {"ts": 1768620840000, "open": 0.03231, "high": 0.03237, "low": 0.0323, "close": 0.03235, "volume": 286426.0, "quote_volume": 9260.627206, "trades": 77, "taker_buy_volume": 239761.3, "taker_buy_quote": 7751.947436}, {"ts": 1768620900000, "open": 0.03238, "high": 0.03238, "low": 0.03225, "close": 0.03235, "volume": 96996.0, "quote_volume": 3134.434011, "trades": 25, "taker_buy_volume": 17923.5, "taker_buy_quote": 579.387375}, {"ts": 1768620960000, "open": 0.03234, "high": 0.03235, "low": 0.03232, "close": 0.03232, "volume": 19330.3, "quote_volume": 625.142679, "trades": 8, "taker_buy_volume": 16643.6, "taker_buy_quote": 538.305449}, {"ts": 1768621020000, "open": 0.03234, "high": 0.0324, "low": 0.03234, "close": 0.0324, "volume": 53068.4, "quote_volume": 1717.372004, "trades": 8, "taker_buy_volume": 52509.1, "taker_buy_quote": 1699.257454}, {"ts": 1768621080000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 929.0, "quote_volume": 30.03457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621140000, "open": 0.03233, "high": 0.03233, "low": 0.03231, "close": 0.03231, "volume": 625.1, "quote_volume": 20.204515, "trades": 2, "taker_buy_volume": 248.4, "taker_buy_quote": 8.025804}, {"ts": 1768621200000, "open": 0.03243, "high": 0.03243, "low": 0.03243, "close": 0.03243, "volume": 3408.6, "quote_volume": 110.540898, "trades": 3, "taker_buy_volume": 3408.6, "taker_buy_quote": 110.540898}, {"ts": 1768621260000, "open": 0.03242, "high": 0.03242, "low": 0.03237, "close": 0.03237, "volume": 5979.1, "quote_volume": 193.817432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621320000, "open": 0.03237, "high": 0.03237, "low": 0.03235, "close": 0.03235, "volume": 6160.5, "quote_volume": 199.411747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621380000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621440000, "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621500000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 9598.3, "quote_volume": 310.98492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621560000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621620000, "open": 0.03236, "high": 0.0324, "low": 0.03236, "close": 0.0324, "volume": 7278.4, "quote_volume": 235.812804, "trades": 3, "taker_buy_volume": 7094.5, "taker_buy_quote": 229.8618}, {"ts": 1768621680000, "open": 0.03241, "high": 0.03247, "low": 0.03237, "close": 0.03237, "volume": 27357.4, "quote_volume": 887.704358, "trades": 7, "taker_buy_volume": 9532.9, "taker_buy_quote": 309.143309}, {"ts": 1768621740000, "open": 0.03237, "high": 0.03239, "low": 0.03237, "close": 0.03238, "volume": 1142.3, "quote_volume": 36.984276, "trades": 4, "taker_buy_volume": 864.5, "taker_buy_quote": 27.99189}, {"ts": 1768621800000, "open": 0.03235, "high": 0.03241, "low": 0.03235, "close": 0.03241, "volume": 5134.5, "quote_volume": 166.333692, "trades": 6, "taker_buy_volume": 4025.3, "taker_buy_quote": 130.414148}, {"ts": 1768621860000, "open": 0.03242, "high": 0.03242, "low": 0.03242, "close": 0.03242, "volume": 2701.7, "quote_volume": 87.589114, "trades": 1, "taker_buy_volume": 2701.7, "taker_buy_quote": 87.589114}, {"ts": 1768621920000, "open": 0.03245, "high": 0.03246, "low": 0.03245, "close": 0.03246, "volume": 7401.0, "quote_volume": 240.17479, "trades": 3, "taker_buy_volume": 6167.0, "taker_buy_quote": 200.11915}, {"ts": 1768621980000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622040000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622100000, "open": 0.03247, "high": 0.03247, "low": 0.03246, "close": 0.03246, "volume": 6840.5, "quote_volume": 222.069099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622160000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622220000, "open": 0.03253, "high": 0.03253, "low": 0.03253, "close": 0.03253, "volume": 849.3, "quote_volume": 27.627729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622280000, "open": 0.03252, "high": 0.03259, "low": 0.03252, "close": 0.03256, "volume": 26244.7, "quote_volume": 853.623017, "trades": 10, "taker_buy_volume": 23830.7, "taker_buy_quote": 775.022757}, {"ts": 1768622340000, "open": 0.03255, "high": 0.03255, "low": 0.03251, "close": 0.03254, "volume": 61324.4, "quote_volume": 1994.899029, "trades": 19, "taker_buy_volume": 22317.8, "taker_buy_quote": 726.123655}, {"ts": 1768622400000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 616.0, "quote_volume": 20.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622460000, "open": 0.03251, "high": 0.03251, "low": 0.03243, "close": 0.03243, "volume": 12858.5, "quote_volume": 417.075075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622520000, "open": 0.03249, "high": 0.03249, "low": 0.03244, "close": 0.03247, "volume": 1110.3, "quote_volume": 36.043738, "trades": 4, "taker_buy_volume": 555.5, "taker_buy_quote": 18.043257}, {"ts": 1768622580000, "open": 0.03246, "high": 0.03247, "low": 0.03242, "close": 0.03247, "volume": 2083.5, "quote_volume": 67.591679, "trades": 6, "taker_buy_volume": 895.0, "taker_buy_quote": 29.052009}, {"ts": 1768622640000, "open": 0.03248, "high": 0.03251, "low": 0.03247, "close": 0.03247, "volume": 1756.3, "quote_volume": 57.045578, "trades": 6, "taker_buy_volume": 802.4, "taker_buy_quote": 26.072445}, {"ts": 1768622700000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 246.2, "quote_volume": 7.994114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622760000, "open": 0.03234, "high": 0.03234, "low": 0.0323, "close": 0.03232, "volume": 8455.1, "quote_volume": 273.264192, "trades": 3, "taker_buy_volume": 5362.7, "taker_buy_quote": 173.255976}, {"ts": 1768622820000, "open": 0.03231, "high": 0.03234, "low": 0.0323, "close": 0.03233, "volume": 6343.1, "quote_volume": 205.048229, "trades": 7, "taker_buy_volume": 3927.6, "taker_buy_quote": 127.003584}, {"ts": 1768622880000, "open": 0.03231, "high": 0.03232, "low": 0.0323, "close": 0.03232, "volume": 60833.0, "quote_volume": 1965.817863, "trades": 14, "taker_buy_volume": 60833.0, "taker_buy_quote": 1965.817863}, {"ts": 1768622940000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 1500.0, "quote_volume": 48.435, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 48.435}, {"ts": 1768623000000, "open": 0.03228, "high": 0.0323, "low": 0.03228, "close": 0.0323, "volume": 10396.0, "quote_volume": 335.716133, "trades": 5, "taker_buy_volume": 10396.0, "taker_buy_quote": 335.716133}, {"ts": 1768623060000, "open": 0.03231, "high": 0.03232, "low": 0.03231, "close": 0.03232, "volume": 1928.9, "quote_volume": 62.337759, "trades": 2, "taker_buy_volume": 428.9, "taker_buy_quote": 13.857759}, {"ts": 1768623120000, "open": 0.03232, "high": 0.03233, "low": 0.03232, "close": 0.03233, "volume": 2339.5, "quote_volume": 75.63264, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 64.66}, {"ts": 1768623180000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623240000, "open": 0.03231, "high": 0.03232, "low": 0.03231, "close": 0.03232, "volume": 2819.8, "quote_volume": 91.110239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623300000, "open": 0.0323, "high": 0.0323, "low": 0.03225, "close": 0.03225, "volume": 6922.1, "quote_volume": 223.5575, "trades": 3, "taker_buy_volume": 526.6, "taker_buy_quote": 16.98285}, {"ts": 1768623360000, "open": 0.03223, "high": 0.03223, "low": 0.03217, "close": 0.03217, "volume": 12562.8, "quote_volume": 404.500475, "trades": 9, "taker_buy_volume": 4836.6, "taker_buy_quote": 155.664014}, {"ts": 1768623420000, "open": 0.03216, "high": 0.03216, "low": 0.03216, "close": 0.03216, "volume": 1430.2, "quote_volume": 45.995232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623480000, "open": 0.03217, "high": 0.03221, "low": 0.03216, "close": 0.0322, "volume": 66691.6, "quote_volume": 2147.177065, "trades": 29, "taker_buy_volume": 47147.7, "taker_buy_quote": 1517.97173}, {"ts": 1768623540000, "open": 0.0322, "high": 0.03222, "low": 0.0322, "close": 0.0322, "volume": 839.6, "quote_volume": 27.040104, "trades": 3, "taker_buy_volume": 591.9, "taker_buy_quote": 19.064164}, {"ts": 1768623600000, "open": 0.03223, "high": 0.0323, "low": 0.03223, "close": 0.0323, "volume": 3664.5, "quote_volume": 118.197518, "trades": 7, "taker_buy_volume": 2567.3, "taker_buy_quote": 82.834762}, {"ts": 1768623660000, "open": 0.03228, "high": 0.03228, "low": 0.03225, "close": 0.03225, "volume": 2084.7, "quote_volume": 67.251141, "trades": 7, "taker_buy_volume": 993.8, "taker_buy_quote": 32.069616}, {"ts": 1768623720000, "open": 0.03224, "high": 0.03226, "low": 0.03221, "close": 0.03221, "volume": 3972.8, "quote_volume": 128.075967, "trades": 8, "taker_buy_volume": 3384.5, "taker_buy_quote": 109.12187}, {"ts": 1768623780000, "open": 0.03221, "high": 0.03221, "low": 0.03221, "close": 0.03221, "volume": 866.9, "quote_volume": 27.922849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623840000, "open": 0.03226, "high": 0.03226, "low": 0.03224, "close": 0.03224, "volume": 2326.3, "quote_volume": 75.040866, "trades": 2, "taker_buy_volume": 2047.7, "taker_buy_quote": 66.058802}, {"ts": 1768623900000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623960000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624020000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 180.9, "quote_volume": 5.835834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624080000, "open": 0.03233, "high": 0.03238, "low": 0.03231, "close": 0.03238, "volume": 6415.7, "quote_volume": 207.532824, "trades": 8, "taker_buy_volume": 5567.6, "taker_buy_quote": 180.124232}, {"ts": 1768624140000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 2264.5, "quote_volume": 73.23393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624200000, "open": 0.03244, "high": 0.03249, "low": 0.03244, "close": 0.03248, "volume": 14318.8, "quote_volume": 465.08587, "trades": 4, "taker_buy_volume": 12818.8, "taker_buy_quote": 416.36587}, {"ts": 1768624260000, "open": 0.03238, "high": 0.03238, "low": 0.03236, "close": 0.03236, "volume": 2402.0, "quote_volume": 77.76872, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 64.76}, {"ts": 1768624320000, "open": 0.03241, "high": 0.03241, "low": 0.0324, "close": 0.0324, "volume": 24826.1, "quote_volume": 804.380286, "trades": 7, "taker_buy_volume": 260.2, "taker_buy_quote": 8.43048}, {"ts": 1768624380000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 246.2, "quote_volume": 7.974418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624440000, "open": 0.03244, "high": 0.03244, "low": 0.03241, "close": 0.03241, "volume": 10625.5, "quote_volume": 344.669917, "trades": 4, "taker_buy_volume": 10625.5, "taker_buy_quote": 344.669917}, {"ts": 1768624500000, "open": 0.03239, "high": 0.03241, "low": 0.03238, "close": 0.03241, "volume": 683.6, "quote_volume": 22.14488, "trades": 3, "taker_buy_volume": 246.2, "taker_buy_quote": 7.971956}, {"ts": 1768624560000, "open": 0.03243, "high": 0.03246, "low": 0.03239, "close": 0.03239, "volume": 10547.2, "quote_volume": 342.026503, "trades": 7, "taker_buy_volume": 7416.0, "taker_buy_quote": 240.481687}, {"ts": 1768624620000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 308.6, "quote_volume": 9.980124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624680000, "open": 0.03234, "high": 0.03234, "low": 0.03229, "close": 0.03229, "volume": 8372.1, "quote_volume": 270.522715, "trades": 4, "taker_buy_volume": 5588.3, "taker_buy_quote": 180.494623}, {"ts": 1768624740000, "open": 0.03234, "high": 0.03234, "low": 0.03231, "close": 0.03233, "volume": 12211.2, "quote_volume": 394.899405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624800000, "open": 0.03228, "high": 0.03228, "low": 0.03227, "close": 0.03227, "volume": 60892.4, "quote_volume": 1965.598017, "trades": 2, "taker_buy_volume": 865.5, "taker_buy_quote": 27.929685}, {"ts": 1768624860000, "open": 0.03227, "high": 0.03227, "low": 0.03224, "close": 0.03224, "volume": 502.7, "quote_volume": 16.213555, "trades": 2, "taker_buy_volume": 216.9, "taker_buy_quote": 6.999363}, {"ts": 1768624920000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 21879.5, "quote_volume": 705.39508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624980000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625040000, "open": 0.03225, "high": 0.03229, "low": 0.03225, "close": 0.03229, "volume": 2692.0, "quote_volume": 86.913696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625100000, "open": 0.03229, "high": 0.03229, "low": 0.03229, "close": 0.03229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625160000, "open": 0.03223, "high": 0.03224, "low": 0.03223, "close": 0.03224, "volume": 2906.8, "quote_volume": 93.704164, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 58.032}, {"ts": 1768625220000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 5699.0, "quote_volume": 183.73576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625280000, "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625340000, "open": 0.03228, "high": 0.0323, "low": 0.03227, "close": 0.03227, "volume": 867.9, "quote_volume": 28.019547, "trades": 3, "taker_buy_volume": 310.6, "taker_buy_quote": 10.03238}, {"ts": 1768625400000, "open": 0.03227, "high": 0.03227, "low": 0.03226, "close": 0.03226, "volume": 511.3, "quote_volume": 16.496856, "trades": 2, "taker_buy_volume": 279.5, "taker_buy_quote": 9.01667}, {"ts": 1768625460000, "open": 0.03228, "high": 0.03228, "low": 0.03226, "close": 0.03226, "volume": 6885.8, "quote_volume": 222.14274, "trades": 3, "taker_buy_volume": 6885.8, "taker_buy_quote": 222.14274}, {"ts": 1768625520000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625580000, "open": 0.03226, "high": 0.03226, "low": 0.03226, "close": 0.03226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625640000, "open": 0.03232, "high": 0.03232, "low": 0.03228, "close": 0.03228, "volume": 10011.6, "quote_volume": 323.555415, "trades": 4, "taker_buy_volume": 279.5, "taker_buy_quote": 9.025055}, {"ts": 1768625700000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625760000, "open": 0.03233, "high": 0.03233, "low": 0.03233, "close": 0.03233, "volume": 1112.0, "quote_volume": 35.95096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625820000, "open": 0.03235, "high": 0.03236, "low": 0.03235, "close": 0.03236, "volume": 9361.2, "quote_volume": 302.896654, "trades": 2, "taker_buy_volume": 9361.2, "taker_buy_quote": 302.896654}, {"ts": 1768625880000, "open": 0.03236, "high": 0.03236, "low": 0.03236, "close": 0.03236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625940000, "open": 0.03239, "high": 0.03239, "low": 0.03238, "close": 0.03238, "volume": 10460.3, "quote_volume": 338.803749, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626000000, "open": 0.03244, "high": 0.03253, "low": 0.03244, "close": 0.03253, "volume": 12843.8, "quote_volume": 417.321336, "trades": 8, "taker_buy_volume": 11912.2, "taker_buy_quote": 387.03502}, {"ts": 1768626060000, "open": 0.03253, "high": 0.03253, "low": 0.03238, "close": 0.03238, "volume": 3034.8, "quote_volume": 98.32343, "trades": 4, "taker_buy_volume": 3034.8, "taker_buy_quote": 98.32343}, {"ts": 1768626120000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 948.8, "quote_volume": 30.731632, "trades": 1, "taker_buy_volume": 948.8, "taker_buy_quote": 30.731632}, {"ts": 1768626180000, "open": 0.03239, "high": 0.03239, "low": 0.03239, "close": 0.03239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626240000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 9630.3, "quote_volume": 311.732811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626300000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 6181.4, "quote_volume": 200.091918, "trades": 2, "taker_buy_volume": 6181.4, "taker_buy_quote": 200.091918}, {"ts": 1768626360000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626420000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626480000, "open": 0.0324, "high": 0.03249, "low": 0.0324, "close": 0.03249, "volume": 38407.6, "quote_volume": 1246.705102, "trades": 13, "taker_buy_volume": 35104.6, "taker_buy_quote": 1139.450329}, {"ts": 1768626540000, "open": 0.03246, "high": 0.03247, "low": 0.03243, "close": 0.03243, "volume": 14055.0, "quote_volume": 456.302784, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626600000, "open": 0.03241, "high": 0.03241, "low": 0.03239, "close": 0.03241, "volume": 51090.9, "quote_volume": 1655.705596, "trades": 10, "taker_buy_volume": 48777.8, "taker_buy_quote": 1580.778749}, {"ts": 1768626660000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626720000, "open": 0.0324, "high": 0.03241, "low": 0.0324, "close": 0.0324, "volume": 34682.1, "quote_volume": 1123.9386, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626780000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626840000, "open": 0.03244, "high": 0.03244, "low": 0.0324, "close": 0.0324, "volume": 6766.7, "quote_volume": 219.46196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626900000, "open": 0.03241, "high": 0.03244, "low": 0.03241, "close": 0.03244, "volume": 4728.0, "quote_volume": 153.29845, "trades": 3, "taker_buy_volume": 4728.0, "taker_buy_quote": 153.29845}, {"ts": 1768626960000, "open": 0.03241, "high": 0.03254, "low": 0.03241, "close": 0.03254, "volume": 1693.0, "quote_volume": 55.041899, "trades": 4, "taker_buy_volume": 1169.9, "taker_buy_quote": 38.063608}, {"ts": 1768627020000, "open": 0.03257, "high": 0.0326, "low": 0.03256, "close": 0.0326, "volume": 21472.9, "quote_volume": 699.636708, "trades": 6, "taker_buy_volume": 19194.3, "taker_buy_quote": 625.425492}, {"ts": 1768627080000, "open": 0.03261, "high": 0.03261, "low": 0.0325, "close": 0.0325, "volume": 104599.1, "quote_volume": 3404.517175, "trades": 24, "taker_buy_volume": 339.5, "taker_buy_quote": 11.03375}, {"ts": 1768627140000, "open": 0.0325, "high": 0.03251, "low": 0.03247, "close": 0.03251, "volume": 1941.8, "quote_volume": 63.08296, "trades": 6, "taker_buy_volume": 987.6, "taker_buy_quote": 32.100086}, {"ts": 1768627200000, "open": 0.0325, "high": 0.0325, "low": 0.03247, "close": 0.03249, "volume": 831.1, "quote_volume": 27.001146, "trades": 3, "taker_buy_volume": 643.0, "taker_buy_quote": 20.893539}, {"ts": 1768627260000, "open": 0.03251, "high": 0.03251, "low": 0.03251, "close": 0.03251, "volume": 165.8, "quote_volume": 5.390158, "trades": 1, "taker_buy_volume": 165.8, "taker_buy_quote": 5.390158}, {"ts": 1768627320000, "open": 0.03249, "high": 0.03249, "low": 0.03247, "close": 0.03247, "volume": 368.8, "quote_volume": 11.978626, "trades": 2, "taker_buy_volume": 184.5, "taker_buy_quote": 5.994405}, {"ts": 1768627380000, "open": 0.03247, "high": 0.03247, "low": 0.03239, "close": 0.03239, "volume": 10638.6, "quote_volume": 345.136212, "trades": 14, "taker_buy_volume": 650.2, "taker_buy_quote": 21.06648}, {"ts": 1768627440000, "open": 0.03239, "high": 0.0324, "low": 0.03239, "close": 0.0324, "volume": 492.4, "quote_volume": 15.951298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627500000, "open": 0.03242, "high": 0.03247, "low": 0.03242, "close": 0.03246, "volume": 6678.4, "quote_volume": 216.784802, "trades": 6, "taker_buy_volume": 3255.8, "taker_buy_quote": 105.714286}, {"ts": 1768627560000, "open": 0.03246, "high": 0.03246, "low": 0.03246, "close": 0.03246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627620000, "open": 0.0326, "high": 0.0326, "low": 0.03252, "close": 0.03252, "volume": 747.5, "quote_volume": 24.336814, "trades": 3, "taker_buy_volume": 301.2, "taker_buy_quote": 9.81912}, {"ts": 1768627680000, "open": 0.0326, "high": 0.03286, "low": 0.0326, "close": 0.03277, "volume": 185233.3, "quote_volume": 6069.874432, "trades": 61, "taker_buy_volume": 148773.4, "taker_buy_quote": 4874.648772}, {"ts": 1768627740000, "open": 0.03279, "high": 0.03282, "low": 0.03274, "close": 0.03274, "volume": 39708.5, "quote_volume": 1301.865017, "trades": 16, "taker_buy_volume": 34045.5, "taker_buy_quote": 1116.224581}, {"ts": 1768627800000, "open": 0.03277, "high": 0.03289, "low": 0.03274, "close": 0.03281, "volume": 248067.8, "quote_volume": 8141.954757, "trades": 57, "taker_buy_volume": 140113.2, "taker_buy_quote": 4599.102532}, {"ts": 1768627860000, "open": 0.03283, "high": 0.03283, "low": 0.03273, "close": 0.03273, "volume": 16973.3, "quote_volume": 556.451754, "trades": 12, "taker_buy_volume": 1827.3, "taker_buy_quote": 59.923266}, {"ts": 1768627920000, "open": 0.03275, "high": 0.03284, "low": 0.03275, "close": 0.03282, "volume": 7610.7, "quote_volume": 249.509803, "trades": 19, "taker_buy_volume": 4519.2, "taker_buy_quote": 148.142597}, {"ts": 1768627980000, "open": 0.03286, "high": 0.03289, "low": 0.03283, "close": 0.03287, "volume": 54157.1, "quote_volume": 1779.776025, "trades": 14, "taker_buy_volume": 34235.8, "taker_buy_quote": 1125.09104}, {"ts": 1768628040000, "open": 0.03283, "high": 0.03283, "low": 0.0328, "close": 0.0328, "volume": 6254.1, "quote_volume": 205.272603, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 49.245}, {"ts": 1768628100000, "open": 0.0328, "high": 0.03282, "low": 0.0328, "close": 0.03282, "volume": 3711.9, "quote_volume": 121.754024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628160000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 1500.0, "quote_volume": 49.29, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 49.29}, {"ts": 1768628220000, "open": 0.03286, "high": 0.03289, "low": 0.03285, "close": 0.03285, "volume": 24556.0, "quote_volume": 807.564844, "trades": 4, "taker_buy_volume": 22006.1, "taker_buy_quote": 723.780629}, {"ts": 1768628280000, "open": 0.03286, "high": 0.0329, "low": 0.03286, "close": 0.0329, "volume": 842.1, "quote_volume": 27.69705, "trades": 2, "taker_buy_volume": 641.1, "taker_buy_quote": 21.09219}, {"ts": 1768628340000, "open": 0.03291, "high": 0.03291, "low": 0.03281, "close": 0.03281, "volume": 61377.5, "quote_volume": 2015.474743, "trades": 18, "taker_buy_volume": 21006.5, "taker_buy_quote": 690.474819}, {"ts": 1768628400000, "open": 0.03279, "high": 0.03286, "low": 0.03279, "close": 0.03284, "volume": 12476.3, "quote_volume": 409.677065, "trades": 6, "taker_buy_volume": 10431.4, "taker_buy_quote": 342.624794}, {"ts": 1768628460000, "open": 0.03285, "high": 0.03289, "low": 0.03285, "close": 0.03289, "volume": 19081.6, "quote_volume": 627.043428, "trades": 5, "taker_buy_volume": 19081.6, "taker_buy_quote": 627.043428}, {"ts": 1768628520000, "open": 0.03287, "high": 0.0329, "low": 0.03285, "close": 0.0329, "volume": 29022.7, "quote_volume": 954.389209, "trades": 11, "taker_buy_volume": 22592.7, "taker_buy_quote": 743.156921}, {"ts": 1768628580000, "open": 0.03282, "high": 0.03282, "low": 0.03275, "close": 0.03279, "volume": 59116.3, "quote_volume": 1936.608461, "trades": 13, "taker_buy_volume": 10944.2, "taker_buy_quote": 358.623516}, {"ts": 1768628640000, "open": 0.03279, "high": 0.03279, "low": 0.03279, "close": 0.03279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628700000, "open": 0.0328, "high": 0.0328, "low": 0.0327, "close": 0.0327, "volume": 44041.0, "quote_volume": 1442.292784, "trades": 28, "taker_buy_volume": 243.9, "taker_buy_quote": 7.99992}, {"ts": 1768628760000, "open": 0.03271, "high": 0.03271, "low": 0.03267, "close": 0.03268, "volume": 4225.7, "quote_volume": 138.124217, "trades": 5, "taker_buy_volume": 3865.2, "taker_buy_quote": 126.346682}, {"ts": 1768628820000, "open": 0.03269, "high": 0.03271, "low": 0.03265, "close": 0.03265, "volume": 8834.5, "quote_volume": 288.738535, "trades": 7, "taker_buy_volume": 2114.7, "taker_buy_quote": 69.125997}, {"ts": 1768628880000, "open": 0.03262, "high": 0.03262, "low": 0.03256, "close": 0.03258, "volume": 31951.0, "quote_volume": 1041.138646, "trades": 17, "taker_buy_volume": 3357.2, "taker_buy_quote": 109.37161}, {"ts": 1768628940000, "open": 0.03263, "high": 0.03269, "low": 0.03262, "close": 0.03266, "volume": 20368.6, "quote_volume": 664.661553, "trades": 12, "taker_buy_volume": 12103.8, "taker_buy_quote": 395.042463}, {"ts": 1768629000000, "open": 0.03268, "high": 0.03269, "low": 0.03268, "close": 0.03269, "volume": 44373.9, "quote_volume": 1450.335689, "trades": 4, "taker_buy_volume": 44373.9, "taker_buy_quote": 1450.335689}, {"ts": 1768629060000, "open": 0.03268, "high": 0.03272, "low": 0.03268, "close": 0.03269, "volume": 3509.6, "quote_volume": 114.798184, "trades": 7, "taker_buy_volume": 2611.6, "taker_buy_quote": 85.4488}, {"ts": 1768629120000, "open": 0.03273, "high": 0.03273, "low": 0.03267, "close": 0.03267, "volume": 3300.2, "quote_volume": 108.00087, "trades": 2, "taker_buy_volume": 3055.6, "taker_buy_quote": 100.009788}, {"ts": 1768629180000, "open": 0.03264, "high": 0.03266, "low": 0.03263, "close": 0.03266, "volume": 5988.7, "quote_volume": 195.490634, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 58.788}, {"ts": 1768629240000, "open": 0.03263, "high": 0.03263, "low": 0.03256, "close": 0.03259, "volume": 42476.4, "quote_volume": 1384.703481, "trades": 15, "taker_buy_volume": 1591.5, "taker_buy_quote": 51.917141}, {"ts": 1768629300000, "open": 0.03258, "high": 0.03266, "low": 0.03258, "close": 0.03264, "volume": 16383.9, "quote_volume": 534.377848, "trades": 15, "taker_buy_volume": 8593.7, "taker_buy_quote": 280.318414}, {"ts": 1768629360000, "open": 0.03259, "high": 0.03262, "low": 0.03258, "close": 0.03258, "volume": 4628.2, "quote_volume": 150.896742, "trades": 7, "taker_buy_volume": 3868.0, "taker_buy_quote": 126.12615}, {"ts": 1768629420000, "open": 0.03251, "high": 0.03251, "low": 0.03247, "close": 0.03247, "volume": 6195.1, "quote_volume": 201.254507, "trades": 4, "taker_buy_volume": 2499.0, "taker_buy_quote": 81.2175}, {"ts": 1768629480000, "open": 0.03251, "high": 0.03251, "low": 0.03246, "close": 0.03246, "volume": 7602.0, "quote_volume": 246.928181, "trades": 8, "taker_buy_volume": 5202.1, "taker_buy_quote": 168.979429}, {"ts": 1768629540000, "open": 0.03244, "high": 0.03244, "low": 0.03239, "close": 0.03241, "volume": 195425.8, "quote_volume": 6334.539096, "trades": 35, "taker_buy_volume": 156740.7, "taker_buy_quote": 5080.606199}, {"ts": 1768629600000, "open": 0.03241, "high": 0.03246, "low": 0.03239, "close": 0.03245, "volume": 13025.4, "quote_volume": 422.587585, "trades": 10, "taker_buy_volume": 12378.1, "taker_buy_quote": 401.613231}, {"ts": 1768629660000, "open": 0.03243, "high": 0.03246, "low": 0.0324, "close": 0.03244, "volume": 25575.7, "quote_volume": 829.871777, "trades": 10, "taker_buy_volume": 24960.3, "taker_buy_quote": 809.919277}, {"ts": 1768629720000, "open": 0.03247, "high": 0.03257, "low": 0.03246, "close": 0.03257, "volume": 4776.7, "quote_volume": 155.454645, "trades": 5, "taker_buy_volume": 3957.4, "taker_buy_quote": 128.855051}, {"ts": 1768629780000, "open": 0.03254, "high": 0.03254, "low": 0.03249, "close": 0.03249, "volume": 1348.0, "quote_volume": 43.840857, "trades": 4, "taker_buy_volume": 308.6, "taker_buy_quote": 10.032586}, {"ts": 1768629840000, "open": 0.03252, "high": 0.03254, "low": 0.03252, "close": 0.03254, "volume": 40337.1, "quote_volume": 1312.133216, "trades": 6, "taker_buy_volume": 38837.1, "taker_buy_quote": 1263.323216}, {"ts": 1768629900000, "open": 0.03258, "high": 0.03258, "low": 0.03257, "close": 0.03257, "volume": 5654.4, "quote_volume": 184.21851, "trades": 3, "taker_buy_volume": 5654.4, "taker_buy_quote": 184.21851}, {"ts": 1768629960000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 184.0, "quote_volume": 5.98736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630020000, "open": 0.03254, "high": 0.03254, "low": 0.03254, "close": 0.03254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630080000, "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 2000.0, "quote_volume": 65.1, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 65.1}, {"ts": 1768630140000, "open": 0.03252, "high": 0.03252, "low": 0.03252, "close": 0.03252, "volume": 1434.5, "quote_volume": 46.64994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630200000, "open": 0.0326, "high": 0.03265, "low": 0.0326, "close": 0.03262, "volume": 27386.4, "quote_volume": 893.390025, "trades": 7, "taker_buy_volume": 4909.8, "taker_buy_quote": 160.13316}, {"ts": 1768630260000, "open": 0.03256, "high": 0.03262, "low": 0.03256, "close": 0.03262, "volume": 2305.6, "quote_volume": 75.090178, "trades": 2, "taker_buy_volume": 2305.6, "taker_buy_quote": 75.090178}, {"ts": 1768630320000, "open": 0.03262, "high": 0.03268, "low": 0.03262, "close": 0.03268, "volume": 3571.1, "quote_volume": 116.658354, "trades": 5, "taker_buy_volume": 3571.1, "taker_buy_quote": 116.658354}, {"ts": 1768630380000, "open": 0.03272, "high": 0.03273, "low": 0.03272, "close": 0.03273, "volume": 8346.2, "quote_volume": 273.11822, "trades": 4, "taker_buy_volume": 8346.2, "taker_buy_quote": 273.11822}, {"ts": 1768630440000, "open": 0.03273, "high": 0.03273, "low": 0.03273, "close": 0.03273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630500000, "open": 0.03273, "high": 0.03273, "low": 0.0327, "close": 0.0327, "volume": 13738.1, "quote_volume": 449.639376, "trades": 3, "taker_buy_volume": 276.1, "taker_buy_quote": 9.02847}, {"ts": 1768630560000, "open": 0.0327, "high": 0.0327, "low": 0.03267, "close": 0.03267, "volume": 1440.7, "quote_volume": 47.098928, "trades": 5, "taker_buy_volume": 1440.7, "taker_buy_quote": 47.098928}, {"ts": 1768630620000, "open": 0.03265, "high": 0.03265, "low": 0.03262, "close": 0.03263, "volume": 2357.2, "quote_volume": 76.904432, "trades": 4, "taker_buy_volume": 337.4, "taker_buy_quote": 11.01611}, {"ts": 1768630680000, "open": 0.03264, "high": 0.03266, "low": 0.03258, "close": 0.03264, "volume": 102984.1, "quote_volume": 3359.581553, "trades": 32, "taker_buy_volume": 20369.1, "taker_buy_quote": 664.925996}, {"ts": 1768630740000, "open": 0.03266, "high": 0.03272, "low": 0.03266, "close": 0.03269, "volume": 32140.3, "quote_volume": 1050.249861, "trades": 14, "taker_buy_volume": 30872.0, "taker_buy_quote": 1008.805345}, {"ts": 1768630800000, "open": 0.03273, "high": 0.03275, "low": 0.03272, "close": 0.03275, "volume": 6295.2, "quote_volume": 206.043334, "trades": 9, "taker_buy_volume": 5348.6, "taker_buy_quote": 175.063874}, {"ts": 1768630860000, "open": 0.03273, "high": 0.03281, "low": 0.03267, "close": 0.03279, "volume": 113398.3, "quote_volume": 3710.080145, "trades": 37, "taker_buy_volume": 32296.5, "taker_buy_quote": 1057.149569}, {"ts": 1768630920000, "open": 0.03281, "high": 0.03281, "low": 0.03279, "close": 0.0328, "volume": 7318.3, "quote_volume": 240.041978, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630980000, "open": 0.03279, "high": 0.03287, "low": 0.03279, "close": 0.03287, "volume": 84547.5, "quote_volume": 2775.262988, "trades": 29, "taker_buy_volume": 81938.4, "taker_buy_quote": 2689.586235}, {"ts": 1768631040000, "open": 0.03281, "high": 0.03283, "low": 0.03277, "close": 0.03283, "volume": 3597.7, "quote_volume": 117.933796, "trades": 5, "taker_buy_volume": 275.2, "taker_buy_quote": 9.029312}, {"ts": 1768631100000, "open": 0.0329, "high": 0.03293, "low": 0.03288, "close": 0.0329, "volume": 15886.7, "quote_volume": 522.653464, "trades": 10, "taker_buy_volume": 1740.1, "taker_buy_quote": 57.260242}, {"ts": 1768631160000, "open": 0.03293, "high": 0.03299, "low": 0.03289, "close": 0.03299, "volume": 128267.5, "quote_volume": 4225.183495, "trades": 45, "taker_buy_volume": 45370.9, "taker_buy_quote": 1494.68426}, {"ts": 1768631220000, "open": 0.03298, "high": 0.03298, "low": 0.03284, "close": 0.03285, "volume": 22227.8, "quote_volume": 731.418763, "trades": 18, "taker_buy_volume": 4845.9, "taker_buy_quote": 159.442324}, {"ts": 1768631280000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 608.6, "quote_volume": 19.998596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631340000, "open": 0.03288, "high": 0.03296, "low": 0.03288, "close": 0.03296, "volume": 17199.4, "quote_volume": 565.864994, "trades": 5, "taker_buy_volume": 17199.4, "taker_buy_quote": 565.864994}, {"ts": 1768631400000, "open": 0.03293, "high": 0.03296, "low": 0.0329, "close": 0.0329, "volume": 138241.4, "quote_volume": 4550.139365, "trades": 17, "taker_buy_volume": 11571.1, "taker_buy_quote": 380.936198}, {"ts": 1768631460000, "open": 0.03289, "high": 0.03292, "low": 0.03279, "close": 0.03279, "volume": 34249.0, "quote_volume": 1125.377549, "trades": 25, "taker_buy_volume": 10601.5, "taker_buy_quote": 348.837552}, {"ts": 1768631520000, "open": 0.03286, "high": 0.0329, "low": 0.03285, "close": 0.03286, "volume": 46164.1, "quote_volume": 1517.290299, "trades": 18, "taker_buy_volume": 3818.5, "taker_buy_quote": 125.609543}, {"ts": 1768631580000, "open": 0.03288, "high": 0.03288, "low": 0.03279, "close": 0.03279, "volume": 8670.1, "quote_volume": 284.483805, "trades": 12, "taker_buy_volume": 304.9, "taker_buy_quote": 10.025112}, {"ts": 1768631640000, "open": 0.03276, "high": 0.03276, "low": 0.03271, "close": 0.03272, "volume": 76169.5, "quote_volume": 2493.698437, "trades": 20, "taker_buy_volume": 5951.0, "taker_buy_quote": 194.75487}, {"ts": 1768631700000, "open": 0.03274, "high": 0.03279, "low": 0.03273, "close": 0.03273, "volume": 200018.4, "quote_volume": 6550.598817, "trades": 21, "taker_buy_volume": 159756.5, "taker_buy_quote": 5232.001537}, {"ts": 1768631760000, "open": 0.03271, "high": 0.03276, "low": 0.0327, "close": 0.03275, "volume": 6150.0, "quote_volume": 201.164049, "trades": 6, "taker_buy_volume": 957.2, "taker_buy_quote": 31.310012}, {"ts": 1768631820000, "open": 0.0327, "high": 0.03273, "low": 0.0327, "close": 0.03273, "volume": 2217.4, "quote_volume": 72.550527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631880000, "open": 0.03273, "high": 0.03275, "low": 0.03273, "close": 0.03275, "volume": 25448.7, "quote_volume": 833.231664, "trades": 6, "taker_buy_volume": 25448.7, "taker_buy_quote": 833.231664}, {"ts": 1768631940000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 1800.0, "quote_volume": 58.95, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 58.95}, {"ts": 1768632000000, "open": 0.03272, "high": 0.03272, "low": 0.03272, "close": 0.03272, "volume": 612.0, "quote_volume": 20.02464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632060000, "open": 0.03273, "high": 0.03284, "low": 0.03273, "close": 0.0328, "volume": 1340.4, "quote_volume": 43.939256, "trades": 3, "taker_buy_volume": 424.4, "taker_buy_quote": 13.937296}, {"ts": 1768632120000, "open": 0.03285, "high": 0.03286, "low": 0.03285, "close": 0.03286, "volume": 3305.4, "quote_volume": 108.612825, "trades": 2, "taker_buy_volume": 3305.4, "taker_buy_quote": 108.612825}, {"ts": 1768632180000, "open": 0.03284, "high": 0.03284, "low": 0.03273, "close": 0.03274, "volume": 7748.4, "quote_volume": 253.888412, "trades": 7, "taker_buy_volume": 1529.0, "taker_buy_quote": 50.05946}, {"ts": 1768632240000, "open": 0.03273, "high": 0.03276, "low": 0.03272, "close": 0.03276, "volume": 7158.8, "quote_volume": 234.263932, "trades": 4, "taker_buy_volume": 244.6, "taker_buy_quote": 8.013096}, {"ts": 1768632300000, "open": 0.03273, "high": 0.03286, "low": 0.03273, "close": 0.03286, "volume": 162348.7, "quote_volume": 5327.750349, "trades": 27, "taker_buy_volume": 158104.3, "taker_buy_quote": 5188.501798}, {"ts": 1768632360000, "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 778.3, "quote_volume": 25.536023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632420000, "open": 0.03285, "high": 0.03295, "low": 0.03285, "close": 0.03294, "volume": 64732.1, "quote_volume": 2131.899641, "trades": 20, "taker_buy_volume": 38861.0, "taker_buy_quote": 1279.608537}, {"ts": 1768632480000, "open": 0.03289, "high": 0.03289, "low": 0.03286, "close": 0.03286, "volume": 99045.8, "quote_volume": 3256.944999, "trades": 16, "taker_buy_volume": 16420.5, "taker_buy_quote": 539.905752}, {"ts": 1768632540000, "open": 0.03284, "high": 0.03292, "low": 0.03283, "close": 0.03283, "volume": 13959.6, "quote_volume": 459.4005, "trades": 9, "taker_buy_volume": 10946.1, "taker_buy_quote": 360.329972}, {"ts": 1768632600000, "open": 0.03278, "high": 0.03278, "low": 0.03278, "close": 0.03278, "volume": 304.0, "quote_volume": 9.96512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632660000, "open": 0.0328, "high": 0.0328, "low": 0.0327, "close": 0.03274, "volume": 165564.8, "quote_volume": 5417.574716, "trades": 38, "taker_buy_volume": 4351.1, "taker_buy_quote": 142.441352}, {"ts": 1768632720000, "open": 0.03274, "high": 0.03274, "low": 0.03274, "close": 0.03274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632780000, "open": 0.03275, "high": 0.03275, "low": 0.03275, "close": 0.03275, "volume": 3864.5, "quote_volume": 126.562375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632840000, "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 7341.0, "quote_volume": 240.12411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632900000, "open": 0.03278, "high": 0.03278, "low": 0.03278, "close": 0.03278, "volume": 16497.3, "quote_volume": 540.781494, "trades": 2, "taker_buy_volume": 16497.3, "taker_buy_quote": 540.781494}, {"ts": 1768632960000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 517.6, "quote_volume": 16.987632, "trades": 2, "taker_buy_volume": 274.4, "taker_buy_quote": 9.005808}, {"ts": 1768633020000, "open": 0.03286, "high": 0.03297, "low": 0.03286, "close": 0.03294, "volume": 156273.5, "quote_volume": 5142.106224, "trades": 34, "taker_buy_volume": 127889.5, "taker_buy_quote": 4208.590164}, {"ts": 1768633080000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 820.8, "quote_volume": 27.053568, "trades": 3, "taker_buy_volume": 820.8, "taker_buy_quote": 27.053568}, {"ts": 1768633140000, "open": 0.03294, "high": 0.03294, "low": 0.03274, "close": 0.0328, "volume": 387974.0, "quote_volume": 12733.042858, "trades": 75, "taker_buy_volume": 59980.0, "taker_buy_quote": 1967.775657}, {"ts": 1768633200000, "open": 0.0329, "high": 0.03293, "low": 0.0329, "close": 0.03292, "volume": 17160.4, "quote_volume": 564.811191, "trades": 7, "taker_buy_volume": 14902.9, "taker_buy_quote": 490.499745}, {"ts": 1768633260000, "open": 0.03292, "high": 0.03297, "low": 0.03289, "close": 0.03289, "volume": 22479.0, "quote_volume": 740.747222, "trades": 7, "taker_buy_volume": 13868.8, "taker_buy_quote": 457.254336}, {"ts": 1768633320000, "open": 0.03288, "high": 0.03289, "low": 0.03285, "close": 0.03286, "volume": 9075.7, "quote_volume": 298.211365, "trades": 9, "taker_buy_volume": 548.8, "taker_buy_quote": 18.0418}, {"ts": 1768633380000, "open": 0.03285, "high": 0.03286, "low": 0.03279, "close": 0.0328, "volume": 11635.1, "quote_volume": 381.897127, "trades": 31, "taker_buy_volume": 1936.5, "taker_buy_quote": 63.51722}, {"ts": 1768633440000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 273.6, "quote_volume": 8.97408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633500000, "open": 0.0328, "high": 0.0328, "low": 0.03278, "close": 0.0328, "volume": 14357.0, "quote_volume": 470.713779, "trades": 8, "taker_buy_volume": 1211.3, "taker_buy_quote": 39.73064}, {"ts": 1768633560000, "open": 0.03281, "high": 0.03281, "low": 0.03276, "close": 0.03276, "volume": 9445.2, "quote_volume": 309.471438, "trades": 10, "taker_buy_volume": 275.2, "taker_buy_quote": 9.029312}, {"ts": 1768633620000, "open": 0.03275, "high": 0.03276, "low": 0.03274, "close": 0.03274, "volume": 42360.1, "quote_volume": 1387.665158, "trades": 8, "taker_buy_volume": 40861.6, "taker_buy_quote": 1338.604268}, {"ts": 1768633680000, "open": 0.03274, "high": 0.03277, "low": 0.03274, "close": 0.03277, "volume": 7327.5, "quote_volume": 240.010521, "trades": 4, "taker_buy_volume": 3746.7, "taker_buy_quote": 122.704425}, {"ts": 1768633740000, "open": 0.03278, "high": 0.03288, "low": 0.03278, "close": 0.03284, "volume": 115219.0, "quote_volume": 3783.295407, "trades": 20, "taker_buy_volume": 109831.1, "taker_buy_quote": 3606.518104}, {"ts": 1768633800000, "open": 0.03287, "high": 0.03293, "low": 0.03287, "close": 0.03288, "volume": 18123.0, "quote_volume": 596.243173, "trades": 13, "taker_buy_volume": 6239.8, "taker_buy_quote": 205.221335}, {"ts": 1768633860000, "open": 0.03286, "high": 0.03291, "low": 0.03285, "close": 0.0329, "volume": 30169.4, "quote_volume": 991.517864, "trades": 9, "taker_buy_volume": 23311.3, "taker_buy_quote": 766.046894}, {"ts": 1768633920000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 523.0, "quote_volume": 17.22239, "trades": 1, "taker_buy_volume": 523.0, "taker_buy_quote": 17.22239}, {"ts": 1768633980000, "open": 0.03294, "high": 0.03301, "low": 0.03293, "close": 0.03298, "volume": 32241.7, "quote_volume": 1063.204515, "trades": 18, "taker_buy_volume": 27168.0, "taker_buy_quote": 895.969861}, {"ts": 1768634040000, "open": 0.03302, "high": 0.03302, "low": 0.03298, "close": 0.03302, "volume": 46440.1, "quote_volume": 1532.766804, "trades": 23, "taker_buy_volume": 8955.9, "taker_buy_quote": 295.377694}, {"ts": 1768634100000, "open": 0.03301, "high": 0.03307, "low": 0.033, "close": 0.03304, "volume": 24884.6, "quote_volume": 822.139432, "trades": 16, "taker_buy_volume": 5509.3, "taker_buy_quote": 182.111956}, {"ts": 1768634160000, "open": 0.03303, "high": 0.03305, "low": 0.03302, "close": 0.03302, "volume": 48884.7, "quote_volume": 1614.776012, "trades": 21, "taker_buy_volume": 5869.6, "taker_buy_quote": 193.99028}, {"ts": 1768634220000, "open": 0.03306, "high": 0.03311, "low": 0.033, "close": 0.033, "volume": 29411.7, "quote_volume": 971.759729, "trades": 66, "taker_buy_volume": 2095.3, "taker_buy_quote": 69.32381}, {"ts": 1768634280000, "open": 0.03296, "high": 0.03296, "low": 0.0329, "close": 0.03296, "volume": 7299.9, "quote_volume": 240.454411, "trades": 13, "taker_buy_volume": 5916.7, "taker_buy_quote": 194.867899}, {"ts": 1768634340000, "open": 0.03296, "high": 0.03296, "low": 0.03294, "close": 0.03296, "volume": 29142.8, "quote_volume": 960.534528, "trades": 4, "taker_buy_volume": 9788.6, "taker_buy_quote": 322.632256}, {"ts": 1768634400000, "open": 0.03294, "high": 0.03294, "low": 0.03293, "close": 0.03293, "volume": 895.8, "quote_volume": 29.504522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634460000, "open": 0.03289, "high": 0.03291, "low": 0.03286, "close": 0.03286, "volume": 2700.6, "quote_volume": 88.804227, "trades": 6, "taker_buy_volume": 1125.3, "taker_buy_quote": 37.023866}, {"ts": 1768634520000, "open": 0.03286, "high": 0.03289, "low": 0.03286, "close": 0.03289, "volume": 10768.3, "quote_volume": 353.919141, "trades": 7, "taker_buy_volume": 1771.7, "taker_buy_quote": 58.271213}, {"ts": 1768634580000, "open": 0.03286, "high": 0.03288, "low": 0.03286, "close": 0.03288, "volume": 9010.8, "quote_volume": 296.162703, "trades": 4, "taker_buy_volume": 9010.8, "taker_buy_quote": 296.162703}, {"ts": 1768634640000, "open": 0.03295, "high": 0.03299, "low": 0.03295, "close": 0.03295, "volume": 892.1, "quote_volume": 29.408563, "trades": 3, "taker_buy_volume": 346.7, "taker_buy_quote": 11.437633}, {"ts": 1768634700000, "open": 0.03299, "high": 0.03299, "low": 0.03297, "close": 0.03297, "volume": 10751.1, "quote_volume": 354.517459, "trades": 4, "taker_buy_volume": 4546.9, "taker_buy_quote": 149.964985}, {"ts": 1768634760000, "open": 0.03294, "high": 0.03294, "low": 0.03292, "close": 0.03292, "volume": 6712.3, "quote_volume": 221.013122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634820000, "open": 0.03286, "high": 0.03286, "low": 0.03284, "close": 0.03284, "volume": 3234.1, "quote_volume": 106.268714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634880000, "open": 0.03283, "high": 0.03286, "low": 0.03283, "close": 0.03286, "volume": 57376.9, "quote_volume": 1884.078515, "trades": 16, "taker_buy_volume": 34363.2, "taker_buy_quote": 1128.538744}, {"ts": 1768634940000, "open": 0.03282, "high": 0.03288, "low": 0.03282, "close": 0.03284, "volume": 63521.1, "quote_volume": 2087.355759, "trades": 24, "taker_buy_volume": 49823.7, "taker_buy_quote": 1637.613485}, {"ts": 1768635000000, "open": 0.03282, "high": 0.03284, "low": 0.03279, "close": 0.03284, "volume": 41460.7, "quote_volume": 1360.563031, "trades": 13, "taker_buy_volume": 29789.5, "taker_buy_quote": 977.815966}, {"ts": 1768635060000, "open": 0.03284, "high": 0.03284, "low": 0.03282, "close": 0.03282, "volume": 12746.8, "quote_volume": 418.598832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635120000, "open": 0.03289, "high": 0.03294, "low": 0.03286, "close": 0.03294, "volume": 19403.2, "quote_volume": 637.837712, "trades": 9, "taker_buy_volume": 5932.0, "taker_buy_quote": 195.15212}, {"ts": 1768635180000, "open": 0.0329, "high": 0.0329, "low": 0.03283, "close": 0.03283, "volume": 62518.0, "quote_volume": 2054.659527, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635240000, "open": 0.03284, "high": 0.03286, "low": 0.03282, "close": 0.03282, "volume": 72732.7, "quote_volume": 2388.793583, "trades": 9, "taker_buy_volume": 69732.7, "taker_buy_quote": 2290.315504}, {"ts": 1768635300000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 1500.0, "quote_volume": 49.41, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 49.41}, {"ts": 1768635360000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635420000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 6086.2, "quote_volume": 200.053394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635480000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 218.4, "quote_volume": 7.170072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635540000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635600000, "open": 0.03281, "high": 0.03283, "low": 0.0328, "close": 0.0328, "volume": 22790.7, "quote_volume": 747.935326, "trades": 4, "taker_buy_volume": 16811.0, "taker_buy_quote": 551.801166}, {"ts": 1768635660000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635720000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635780000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635840000, "open": 0.03291, "high": 0.03291, "low": 0.03291, "close": 0.03291, "volume": 335.4, "quote_volume": 11.038014, "trades": 1, "taker_buy_volume": 335.4, "taker_buy_quote": 11.038014}, {"ts": 1768635900000, "open": 0.03299, "high": 0.03299, "low": 0.03297, "close": 0.03297, "volume": 3622.8, "quote_volume": 119.473716, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 49.485}, {"ts": 1768635960000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636020000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 9591.0, "quote_volume": 316.02345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636080000, "open": 0.03297, "high": 0.03299, "low": 0.03296, "close": 0.03299, "volume": 8346.0, "quote_volume": 275.191573, "trades": 6, "taker_buy_volume": 1610.5, "taker_buy_quote": 53.128811}, {"ts": 1768636140000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 6069.7, "quote_volume": 200.057312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636200000, "open": 0.03301, "high": 0.03301, "low": 0.03301, "close": 0.03301, "volume": 1950.0, "quote_volume": 64.3695, "trades": 2, "taker_buy_volume": 1950.0, "taker_buy_quote": 64.3695}, {"ts": 1768636260000, "open": 0.03305, "high": 0.03307, "low": 0.03304, "close": 0.03305, "volume": 35922.4, "quote_volume": 1187.356701, "trades": 9, "taker_buy_volume": 33834.7, "taker_buy_quote": 1118.358216}, {"ts": 1768636320000, "open": 0.03309, "high": 0.0331, "low": 0.03306, "close": 0.03307, "volume": 27979.3, "quote_volume": 925.364943, "trades": 8, "taker_buy_volume": 1106.8, "taker_buy_quote": 36.624012}, {"ts": 1768636380000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 304.0, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 10.02288}, {"ts": 1768636440000, "open": 0.03297, "high": 0.0331, "low": 0.03297, "close": 0.03307, "volume": 5858.9, "quote_volume": 193.650557, "trades": 9, "taker_buy_volume": 4294.3, "taker_buy_quote": 141.912259}, {"ts": 1768636500000, "open": 0.03312, "high": 0.03318, "low": 0.03312, "close": 0.03317, "volume": 23026.3, "quote_volume": 763.657906, "trades": 9, "taker_buy_volume": 21026.3, "taker_buy_quote": 697.357906}, {"ts": 1768636560000, "open": 0.03317, "high": 0.03321, "low": 0.03312, "close": 0.03314, "volume": 123718.4, "quote_volume": 4104.180877, "trades": 21, "taker_buy_volume": 62458.9, "taker_buy_quote": 2072.71988}, {"ts": 1768636620000, "open": 0.03315, "high": 0.03315, "low": 0.03309, "close": 0.03311, "volume": 44894.8, "quote_volume": 1488.060615, "trades": 15, "taker_buy_volume": 4418.8, "taker_buy_quote": 146.431225}, {"ts": 1768636680000, "open": 0.03308, "high": 0.03308, "low": 0.03304, "close": 0.03306, "volume": 55052.0, "quote_volume": 1820.297784, "trades": 14, "taker_buy_volume": 484.8, "taker_buy_quote": 16.03476}, {"ts": 1768636740000, "open": 0.03306, "high": 0.03306, "low": 0.03304, "close": 0.03304, "volume": 5525.6, "quote_volume": 182.647716, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636800000, "open": 0.03304, "high": 0.03311, "low": 0.03301, "close": 0.03311, "volume": 10640.4, "quote_volume": 351.886234, "trades": 7, "taker_buy_volume": 9707.6, "taker_buy_quote": 321.066522}, {"ts": 1768636860000, "open": 0.03307, "high": 0.03312, "low": 0.03306, "close": 0.03309, "volume": 4162.8, "quote_volume": 137.725918, "trades": 7, "taker_buy_volume": 3921.8, "taker_buy_quote": 129.756331}, {"ts": 1768636920000, "open": 0.03311, "high": 0.03315, "low": 0.03311, "close": 0.03315, "volume": 13511.8, "quote_volume": 447.598822, "trades": 35, "taker_buy_volume": 13172.1, "taker_buy_quote": 436.337767}, {"ts": 1768636980000, "open": 0.03309, "high": 0.03309, "low": 0.03303, "close": 0.03305, "volume": 3550.2, "quote_volume": 117.418381, "trades": 6, "taker_buy_volume": 1209.5, "taker_buy_quote": 39.998151}, {"ts": 1768637040000, "open": 0.0331, "high": 0.03311, "low": 0.03305, "close": 0.03309, "volume": 62152.1, "quote_volume": 2055.401281, "trades": 12, "taker_buy_volume": 14971.8, "taker_buy_quote": 495.586419}, {"ts": 1768637100000, "open": 0.03309, "high": 0.03309, "low": 0.03305, "close": 0.03305, "volume": 9152.8, "quote_volume": 302.709473, "trades": 5, "taker_buy_volume": 3634.2, "taker_buy_quote": 120.236652}, {"ts": 1768637160000, "open": 0.03309, "high": 0.03309, "low": 0.03298, "close": 0.03302, "volume": 87813.7, "quote_volume": 2900.887715, "trades": 21, "taker_buy_volume": 15964.8, "taker_buy_quote": 528.032386}, {"ts": 1768637220000, "open": 0.03301, "high": 0.03304, "low": 0.03298, "close": 0.03304, "volume": 11665.3, "quote_volume": 385.066696, "trades": 5, "taker_buy_volume": 1252.0, "taker_buy_quote": 41.34184}, {"ts": 1768637280000, "open": 0.03306, "high": 0.03308, "low": 0.03306, "close": 0.03308, "volume": 10816.8, "quote_volume": 357.766181, "trades": 5, "taker_buy_volume": 9941.0, "taker_buy_quote": 328.812233}, {"ts": 1768637340000, "open": 0.0331, "high": 0.03314, "low": 0.03309, "close": 0.03314, "volume": 54490.7, "quote_volume": 1803.670737, "trades": 7, "taker_buy_volume": 54490.7, "taker_buy_quote": 1803.670737}, {"ts": 1768637400000, "open": 0.03313, "high": 0.03314, "low": 0.03309, "close": 0.0331, "volume": 9484.6, "quote_volume": 314.245086, "trades": 8, "taker_buy_volume": 8910.6, "taker_buy_quote": 295.248414}, {"ts": 1768637460000, "open": 0.03311, "high": 0.03324, "low": 0.03311, "close": 0.03324, "volume": 97286.4, "quote_volume": 3224.445355, "trades": 14, "taker_buy_volume": 94941.0, "taker_buy_quote": 3146.599621}, {"ts": 1768637520000, "open": 0.03325, "high": 0.03327, "low": 0.03319, "close": 0.03324, "volume": 129336.6, "quote_volume": 4299.458752, "trades": 43, "taker_buy_volume": 117262.0, "taker_buy_quote": 3898.415499}, {"ts": 1768637580000, "open": 0.03325, "high": 0.03325, "low": 0.03318, "close": 0.0332, "volume": 113684.7, "quote_volume": 3778.062984, "trades": 31, "taker_buy_volume": 69951.9, "taker_buy_quote": 2324.832453}, {"ts": 1768637640000, "open": 0.03313, "high": 0.03313, "low": 0.03303, "close": 0.03303, "volume": 97673.5, "quote_volume": 3230.235585, "trades": 26, "taker_buy_volume": 6400.9, "taker_buy_quote": 211.616077}, {"ts": 1768637700000, "open": 0.03299, "high": 0.03301, "low": 0.03296, "close": 0.03301, "volume": 55155.2, "quote_volume": 1819.884941, "trades": 17, "taker_buy_volume": 46734.9, "taker_buy_quote": 1542.19092}, {"ts": 1768637760000, "open": 0.03302, "high": 0.03305, "low": 0.03302, "close": 0.03305, "volume": 86757.0, "quote_volume": 2865.995342, "trades": 22, "taker_buy_volume": 86757.0, "taker_buy_quote": 2865.995342}, {"ts": 1768637820000, "open": 0.03304, "high": 0.03304, "low": 0.03304, "close": 0.03304, "volume": 575.7, "quote_volume": 19.021128, "trades": 2, "taker_buy_volume": 575.7, "taker_buy_quote": 19.021128}, {"ts": 1768637880000, "open": 0.03299, "high": 0.03306, "low": 0.03298, "close": 0.03306, "volume": 28658.2, "quote_volume": 946.33659, "trades": 12, "taker_buy_volume": 22515.6, "taker_buy_quote": 743.527273}, {"ts": 1768637940000, "open": 0.033, "high": 0.03307, "low": 0.033, "close": 0.03306, "volume": 2158.5, "quote_volume": 71.318391, "trades": 5, "taker_buy_volume": 878.7, "taker_buy_quote": 29.045883}, {"ts": 1768638000000, "open": 0.03303, "high": 0.03313, "low": 0.03303, "close": 0.03313, "volume": 13631.2, "quote_volume": 451.203283, "trades": 12, "taker_buy_volume": 8911.2, "taker_buy_quote": 295.178824}, {"ts": 1768638060000, "open": 0.03313, "high": 0.03313, "low": 0.03306, "close": 0.03309, "volume": 4816.9, "quote_volume": 159.407686, "trades": 4, "taker_buy_volume": 2589.6, "taker_buy_quote": 85.627176}, {"ts": 1768638120000, "open": 0.03308, "high": 0.03312, "low": 0.03308, "close": 0.03311, "volume": 4902.4, "quote_volume": 162.320281, "trades": 8, "taker_buy_volume": 4300.0, "taker_buy_quote": 142.383853}, {"ts": 1768638180000, "open": 0.03311, "high": 0.0332, "low": 0.03309, "close": 0.03318, "volume": 10644.4, "quote_volume": 352.898549, "trades": 12, "taker_buy_volume": 6181.8, "taker_buy_quote": 204.819298}, {"ts": 1768638240000, "open": 0.03318, "high": 0.03319, "low": 0.03318, "close": 0.03318, "volume": 147355.8, "quote_volume": 4890.537065, "trades": 14, "taker_buy_volume": 32534.7, "taker_buy_quote": 1079.629332}, {"ts": 1768638300000, "open": 0.0332, "high": 0.03325, "low": 0.0332, "close": 0.03323, "volume": 39437.8, "quote_volume": 1309.630263, "trades": 8, "taker_buy_volume": 37901.4, "taker_buy_quote": 1258.575691}, {"ts": 1768638360000, "open": 0.03324, "high": 0.03325, "low": 0.03321, "close": 0.03325, "volume": 88507.5, "quote_volume": 2941.152425, "trades": 15, "taker_buy_volume": 88507.5, "taker_buy_quote": 2941.152425}, {"ts": 1768638420000, "open": 0.03324, "high": 0.03331, "low": 0.03323, "close": 0.03328, "volume": 66448.5, "quote_volume": 2211.781978, "trades": 28, "taker_buy_volume": 64298.2, "taker_buy_quote": 2140.300994}, {"ts": 1768638480000, "open": 0.03328, "high": 0.03328, "low": 0.03324, "close": 0.03324, "volume": 5218.1, "quote_volume": 173.498892, "trades": 3, "taker_buy_volume": 1231.2, "taker_buy_quote": 40.974336}, {"ts": 1768638540000, "open": 0.03323, "high": 0.03326, "low": 0.03321, "close": 0.03321, "volume": 52810.6, "quote_volume": 1755.334641, "trades": 9, "taker_buy_volume": 19123.9, "taker_buy_quote": 635.870823}, {"ts": 1768638600000, "open": 0.03321, "high": 0.03328, "low": 0.03314, "close": 0.03328, "volume": 165297.8, "quote_volume": 5491.772507, "trades": 32, "taker_buy_volume": 76748.6, "taker_buy_quote": 2552.409341}, {"ts": 1768638660000, "open": 0.03328, "high": 0.03336, "low": 0.03328, "close": 0.03334, "volume": 76871.7, "quote_volume": 2561.908462, "trades": 23, "taker_buy_volume": 73219.6, "taker_buy_quote": 2440.237448}, {"ts": 1768638720000, "open": 0.03336, "high": 0.03342, "low": 0.03336, "close": 0.03342, "volume": 56365.4, "quote_volume": 1881.16557, "trades": 25, "taker_buy_volume": 52629.4, "taker_buy_quote": 1756.511538}, {"ts": 1768638780000, "open": 0.03336, "high": 0.03341, "low": 0.03334, "close": 0.0334, "volume": 279617.9, "quote_volume": 9329.929132, "trades": 42, "taker_buy_volume": 195929.9, "taker_buy_quote": 6539.411492}, {"ts": 1768638840000, "open": 0.0334, "high": 0.03351, "low": 0.0334, "close": 0.03351, "volume": 169017.5, "quote_volume": 5655.325816, "trades": 69, "taker_buy_volume": 147150.0, "taker_buy_quote": 4923.425199}, {"ts": 1768638900000, "open": 0.0335, "high": 0.0335, "low": 0.03343, "close": 0.0335, "volume": 155228.2, "quote_volume": 5195.145413, "trades": 48, "taker_buy_volume": 73424.5, "taker_buy_quote": 2457.99274}, {"ts": 1768638960000, "open": 0.0335, "high": 0.03354, "low": 0.03348, "close": 0.03348, "volume": 56573.6, "quote_volume": 1895.584736, "trades": 21, "taker_buy_volume": 22136.2, "taker_buy_quote": 742.288401}, {"ts": 1768639020000, "open": 0.03345, "high": 0.03348, "low": 0.03345, "close": 0.03347, "volume": 3724.5, "quote_volume": 124.660714, "trades": 10, "taker_buy_volume": 3426.0, "taker_buy_quote": 114.672904}, {"ts": 1768639080000, "open": 0.03349, "high": 0.03355, "low": 0.03349, "close": 0.03352, "volume": 23116.6, "quote_volume": 775.217688, "trades": 22, "taker_buy_volume": 15214.8, "taker_buy_quote": 510.260382}, {"ts": 1768639140000, "open": 0.03348, "high": 0.03366, "low": 0.03348, "close": 0.03365, "volume": 129653.2, "quote_volume": 4354.129318, "trades": 98, "taker_buy_volume": 97236.4, "taker_buy_quote": 3266.508344}, {"ts": 1768639200000, "open": 0.03365, "high": 0.03387, "low": 0.03361, "close": 0.03381, "volume": 222664.0, "quote_volume": 7526.441967, "trades": 89, "taker_buy_volume": 201571.7, "taker_buy_quote": 6816.239891}, {"ts": 1768639260000, "open": 0.03378, "high": 0.03383, "low": 0.03364, "close": 0.03368, "volume": 375621.1, "quote_volume": 12686.091976, "trades": 168, "taker_buy_volume": 124498.0, "taker_buy_quote": 4206.672271}, {"ts": 1768639320000, "open": 0.03369, "high": 0.03373, "low": 0.03364, "close": 0.03372, "volume": 290096.7, "quote_volume": 9779.503753, "trades": 85, "taker_buy_volume": 256436.5, "taker_buy_quote": 8645.232185}, {"ts": 1768639380000, "open": 0.03371, "high": 0.03378, "low": 0.03371, "close": 0.03372, "volume": 145441.1, "quote_volume": 4908.499196, "trades": 120, "taker_buy_volume": 105294.9, "taker_buy_quote": 3554.035779}, {"ts": 1768639440000, "open": 0.03372, "high": 0.03377, "low": 0.03371, "close": 0.03371, "volume": 555220.4, "quote_volume": 18719.242399, "trades": 228, "taker_buy_volume": 80363.6, "taker_buy_quote": 2710.69555}, {"ts": 1768639500000, "open": 0.03372, "high": 0.03375, "low": 0.03366, "close": 0.03369, "volume": 78587.7, "quote_volume": 2648.522222, "trades": 96, "taker_buy_volume": 64476.7, "taker_buy_quote": 2172.828592}, {"ts": 1768639560000, "open": 0.03367, "high": 0.03371, "low": 0.03363, "close": 0.03366, "volume": 84438.8, "quote_volume": 2842.073068, "trades": 51, "taker_buy_volume": 31129.4, "taker_buy_quote": 1048.74775}, {"ts": 1768639620000, "open": 0.0337, "high": 0.03373, "low": 0.03364, "close": 0.03368, "volume": 33866.3, "quote_volume": 1140.523271, "trades": 39, "taker_buy_volume": 15651.0, "taker_buy_quote": 527.413492}, {"ts": 1768639680000, "open": 0.03373, "high": 0.03387, "low": 0.03373, "close": 0.03386, "volume": 18163.2, "quote_volume": 614.103264, "trades": 22, "taker_buy_volume": 13254.2, "taker_buy_quote": 447.978074}, {"ts": 1768639740000, "open": 0.03392, "high": 0.03395, "low": 0.03385, "close": 0.03393, "volume": 198347.6, "quote_volume": 6720.529382, "trades": 30, "taker_buy_volume": 29889.9, "taker_buy_quote": 1013.89649}, {"ts": 1768639800000, "open": 0.03391, "high": 0.03391, "low": 0.03379, "close": 0.03379, "volume": 79336.7, "quote_volume": 2686.608482, "trades": 14, "taker_buy_volume": 6780.7, "taker_buy_quote": 229.638214}, {"ts": 1768639860000, "open": 0.03379, "high": 0.03394, "low": 0.03379, "close": 0.0339, "volume": 11794.6, "quote_volume": 399.773411, "trades": 21, "taker_buy_volume": 5934.7, "taker_buy_quote": 201.242414}, {"ts": 1768639920000, "open": 0.03395, "high": 0.03395, "low": 0.03384, "close": 0.03386, "volume": 95670.1, "quote_volume": 3242.75156, "trades": 45, "taker_buy_volume": 10625.0, "taker_buy_quote": 359.742346}, {"ts": 1768639980000, "open": 0.03384, "high": 0.03386, "low": 0.03372, "close": 0.03373, "volume": 7553.0, "quote_volume": 255.044529, "trades": 23, "taker_buy_volume": 3124.7, "taker_buy_quote": 105.547066}, {"ts": 1768640040000, "open": 0.03375, "high": 0.03375, "low": 0.03363, "close": 0.03363, "volume": 44073.6, "quote_volume": 1485.259288, "trades": 47, "taker_buy_volume": 25369.4, "taker_buy_quote": 855.572999}, {"ts": 1768640100000, "open": 0.03361, "high": 0.03378, "low": 0.03361, "close": 0.03364, "volume": 159172.3, "quote_volume": 5366.96042, "trades": 71, "taker_buy_volume": 124122.1, "taker_buy_quote": 4184.32964}, {"ts": 1768640160000, "open": 0.03364, "high": 0.03368, "low": 0.03358, "close": 0.03366, "volume": 99896.5, "quote_volume": 3358.126792, "trades": 26, "taker_buy_volume": 69819.5, "taker_buy_quote": 2347.563193}, {"ts": 1768640220000, "open": 0.03373, "high": 0.03376, "low": 0.03373, "close": 0.03374, "volume": 3529.1, "quote_volume": 119.075789, "trades": 11, "taker_buy_volume": 2127.3, "taker_buy_quote": 71.779057}, {"ts": 1768640280000, "open": 0.03376, "high": 0.03379, "low": 0.03374, "close": 0.03379, "volume": 10858.5, "quote_volume": 366.646495, "trades": 13, "taker_buy_volume": 5560.7, "taker_buy_quote": 187.80897}, {"ts": 1768640340000, "open": 0.03384, "high": 0.03386, "low": 0.03378, "close": 0.03381, "volume": 82121.1, "quote_volume": 2775.971255, "trades": 22, "taker_buy_volume": 3167.8, "taker_buy_quote": 107.189384}, {"ts": 1768640400000, "open": 0.03386, "high": 0.03387, "low": 0.03377, "close": 0.03377, "volume": 50036.5, "quote_volume": 1693.619237, "trades": 46, "taker_buy_volume": 39230.5, "taker_buy_quote": 1328.032592}, {"ts": 1768640460000, "open": 0.03379, "high": 0.03383, "low": 0.03375, "close": 0.0338, "volume": 10889.4, "quote_volume": 367.932266, "trades": 16, "taker_buy_volume": 8225.5, "taker_buy_quote": 277.991494}, {"ts": 1768640520000, "open": 0.03379, "high": 0.03385, "low": 0.03378, "close": 0.03381, "volume": 4687.2, "quote_volume": 158.444019, "trades": 14, "taker_buy_volume": 2264.3, "taker_buy_quote": 76.5575}, {"ts": 1768640580000, "open": 0.03381, "high": 0.03381, "low": 0.03378, "close": 0.03379, "volume": 14558.1, "quote_volume": 491.961345, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 67.56}, {"ts": 1768640640000, "open": 0.03372, "high": 0.03374, "low": 0.03361, "close": 0.03361, "volume": 31079.2, "quote_volume": 1046.895991, "trades": 22, "taker_buy_volume": 12047.9, "taker_buy_quote": 406.302378}, {"ts": 1768640700000, "open": 0.03366, "high": 0.03372, "low": 0.03362, "close": 0.03369, "volume": 58821.2, "quote_volume": 1981.3205, "trades": 32, "taker_buy_volume": 57167.8, "taker_buy_quote": 1925.629712}, {"ts": 1768640760000, "open": 0.03372, "high": 0.03378, "low": 0.03371, "close": 0.03372, "volume": 29266.5, "quote_volume": 987.930507, "trades": 30, "taker_buy_volume": 27487.3, "taker_buy_quote": 927.905921}, {"ts": 1768640820000, "open": 0.03372, "high": 0.03372, "low": 0.0336, "close": 0.0336, "volume": 31795.8, "quote_volume": 1069.885729, "trades": 18, "taker_buy_volume": 11973.2, "taker_buy_quote": 403.049114}, {"ts": 1768640880000, "open": 0.03363, "high": 0.03364, "low": 0.03359, "close": 0.03364, "volume": 29305.5, "quote_volume": 985.304211, "trades": 15, "taker_buy_volume": 27830.4, "taker_buy_quote": 935.727361}, {"ts": 1768640940000, "open": 0.03361, "high": 0.03363, "low": 0.03352, "close": 0.03352, "volume": 74676.4, "quote_volume": 2506.882096, "trades": 52, "taker_buy_volume": 7584.0, "taker_buy_quote": 255.04992}, {"ts": 1768641000000, "open": 0.03355, "high": 0.03363, "low": 0.03355, "close": 0.0336, "volume": 112510.3, "quote_volume": 3777.258365, "trades": 35, "taker_buy_volume": 103655.6, "taker_buy_quote": 3479.794859}, {"ts": 1768641060000, "open": 0.03364, "high": 0.0337, "low": 0.03361, "close": 0.0337, "volume": 21190.7, "quote_volume": 713.511934, "trades": 15, "taker_buy_volume": 20241.2, "taker_buy_quote": 681.58648}, {"ts": 1768641120000, "open": 0.03366, "high": 0.03366, "low": 0.03358, "close": 0.03358, "volume": 52966.1, "quote_volume": 1781.669619, "trades": 35, "taker_buy_volume": 1785.0, "taker_buy_quote": 60.02955}, {"ts": 1768641180000, "open": 0.03358, "high": 0.03363, "low": 0.03358, "close": 0.03363, "volume": 38699.6, "quote_volume": 1301.437748, "trades": 9, "taker_buy_volume": 20234.5, "taker_buy_quote": 680.486235}, {"ts": 1768641240000, "open": 0.03359, "high": 0.0336, "low": 0.03352, "close": 0.03355, "volume": 1502.4, "quote_volume": 50.41411, "trades": 6, "taker_buy_volume": 518.4, "taker_buy_quote": 17.40334}, {"ts": 1768641300000, "open": 0.03358, "high": 0.03363, "low": 0.03358, "close": 0.03363, "volume": 464.4, "quote_volume": 15.602937, "trades": 2, "taker_buy_volume": 167.7, "taker_buy_quote": 5.639751}, {"ts": 1768641360000, "open": 0.03363, "high": 0.03371, "low": 0.03362, "close": 0.03363, "volume": 62397.5, "quote_volume": 2099.240259, "trades": 20, "taker_buy_volume": 21824.4, "taker_buy_quote": 734.721309}, {"ts": 1768641420000, "open": 0.03359, "high": 0.03359, "low": 0.03356, "close": 0.03356, "volume": 4466.0, "quote_volume": 149.890372, "trades": 4, "taker_buy_volume": 1744.8, "taker_buy_quote": 58.5669}, {"ts": 1768641480000, "open": 0.03359, "high": 0.03365, "low": 0.03359, "close": 0.03365, "volume": 2532.7, "quote_volume": 85.198295, "trades": 2, "taker_buy_volume": 2532.7, "taker_buy_quote": 85.198295}, {"ts": 1768641540000, "open": 0.03366, "high": 0.03366, "low": 0.03356, "close": 0.03356, "volume": 23057.8, "quote_volume": 774.046168, "trades": 33, "taker_buy_volume": 10218.4, "taker_buy_quote": 343.146112}, {"ts": 1768641600000, "open": 0.03356, "high": 0.03356, "low": 0.03338, "close": 0.03342, "volume": 76671.3, "quote_volume": 2567.122975, "trades": 65, "taker_buy_volume": 6844.9, "taker_buy_quote": 228.821342}, {"ts": 1768641660000, "open": 0.03339, "high": 0.03344, "low": 0.03337, "close": 0.03337, "volume": 35483.6, "quote_volume": 1185.419632, "trades": 26, "taker_buy_volume": 14619.6, "taker_buy_quote": 488.573062}, {"ts": 1768641720000, "open": 0.03341, "high": 0.03346, "low": 0.03341, "close": 0.03345, "volume": 149815.3, "quote_volume": 5010.280914, "trades": 58, "taker_buy_volume": 134195.1, "taker_buy_quote": 4487.744972}, {"ts": 1768641780000, "open": 0.03344, "high": 0.0335, "low": 0.03339, "close": 0.03347, "volume": 261486.8, "quote_volume": 8747.751124, "trades": 32, "taker_buy_volume": 241615.3, "taker_buy_quote": 8083.337787}, {"ts": 1768641840000, "open": 0.03342, "high": 0.03349, "low": 0.03342, "close": 0.03344, "volume": 235679.3, "quote_volume": 7887.27807, "trades": 57, "taker_buy_volume": 70495.6, "taker_buy_quote": 2360.205771}, {"ts": 1768641900000, "open": 0.03341, "high": 0.03348, "low": 0.03341, "close": 0.03348, "volume": 15752.5, "quote_volume": 526.91773, "trades": 9, "taker_buy_volume": 3343.6, "taker_buy_quote": 111.781243}, {"ts": 1768641960000, "open": 0.03349, "high": 0.03357, "low": 0.03349, "close": 0.0335, "volume": 16414.0, "quote_volume": 550.360975, "trades": 11, "taker_buy_volume": 12076.2, "taker_buy_quote": 404.781214}, {"ts": 1768642020000, "open": 0.0335, "high": 0.03356, "low": 0.03349, "close": 0.03355, "volume": 88815.8, "quote_volume": 2980.430027, "trades": 13, "taker_buy_volume": 238.8, "taker_buy_quote": 8.004576}, {"ts": 1768642080000, "open": 0.03356, "high": 0.03356, "low": 0.03343, "close": 0.03343, "volume": 42331.6, "quote_volume": 1418.59573, "trades": 13, "taker_buy_volume": 8375.3, "taker_buy_quote": 280.471732}, {"ts": 1768642140000, "open": 0.03341, "high": 0.03348, "low": 0.0334, "close": 0.03345, "volume": 5828.9, "quote_volume": 194.821698, "trades": 6, "taker_buy_volume": 777.2, "taker_buy_quote": 25.996751}, {"ts": 1768642200000, "open": 0.03345, "high": 0.03345, "low": 0.03339, "close": 0.03339, "volume": 71445.2, "quote_volume": 2387.737587, "trades": 27, "taker_buy_volume": 29555.8, "taker_buy_quote": 987.809181}, {"ts": 1768642260000, "open": 0.03342, "high": 0.03342, "low": 0.03334, "close": 0.03335, "volume": 12398.5, "quote_volume": 413.795238, "trades": 8, "taker_buy_volume": 5468.8, "taker_buy_quote": 182.6449}, {"ts": 1768642320000, "open": 0.03337, "high": 0.03337, "low": 0.03333, "close": 0.03335, "volume": 12964.5, "quote_volume": 432.348721, "trades": 5, "taker_buy_volume": 11703.4, "taker_buy_quote": 390.265814}, {"ts": 1768642380000, "open": 0.0333, "high": 0.0333, "low": 0.03325, "close": 0.03325, "volume": 35568.8, "quote_volume": 1183.228241, "trades": 13, "taker_buy_volume": 5846.7, "taker_buy_quote": 194.515356}, {"ts": 1768642440000, "open": 0.03329, "high": 0.03333, "low": 0.03327, "close": 0.03327, "volume": 53121.7, "quote_volume": 1769.32962, "trades": 20, "taker_buy_volume": 48842.5, "taker_buy_quote": 1626.873568}, {"ts": 1768642500000, "open": 0.03328, "high": 0.03328, "low": 0.03328, "close": 0.03328, "volume": 415.4, "quote_volume": 13.824512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642560000, "open": 0.03326, "high": 0.03328, "low": 0.03318, "close": 0.03318, "volume": 153425.9, "quote_volume": 5096.654296, "trades": 42, "taker_buy_volume": 42713.3, "taker_buy_quote": 1420.550192}, {"ts": 1768642620000, "open": 0.03321, "high": 0.03321, "low": 0.03311, "close": 0.03315, "volume": 108934.0, "quote_volume": 3611.482075, "trades": 60, "taker_buy_volume": 28301.7, "taker_buy_quote": 937.860329}, {"ts": 1768642680000, "open": 0.03315, "high": 0.03316, "low": 0.0331, "close": 0.03316, "volume": 102255.4, "quote_volume": 3389.406036, "trades": 19, "taker_buy_volume": 74517.3, "taker_buy_quote": 2470.973668}, {"ts": 1768642740000, "open": 0.03312, "high": 0.03312, "low": 0.03308, "close": 0.0331, "volume": 22744.5, "quote_volume": 752.876126, "trades": 13, "taker_buy_volume": 2795.0, "taker_buy_quote": 92.5145}, {"ts": 1768642800000, "open": 0.03311, "high": 0.03325, "low": 0.03311, "close": 0.03324, "volume": 39254.8, "quote_volume": 1304.460396, "trades": 10, "taker_buy_volume": 38711.8, "taker_buy_quote": 1286.442406}, {"ts": 1768642860000, "open": 0.03324, "high": 0.03324, "low": 0.03319, "close": 0.03319, "volume": 1719.8, "quote_volume": 57.124778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642920000, "open": 0.03318, "high": 0.03325, "low": 0.03315, "close": 0.03324, "volume": 66747.9, "quote_volume": 2216.356262, "trades": 18, "taker_buy_volume": 33769.3, "taker_buy_quote": 1121.30804}, {"ts": 1768642980000, "open": 0.03321, "high": 0.03323, "low": 0.0331, "close": 0.03315, "volume": 214173.6, "quote_volume": 7101.158955, "trades": 27, "taker_buy_volume": 175818.1, "taker_buy_quote": 5829.571564}, {"ts": 1768643040000, "open": 0.03315, "high": 0.03315, "low": 0.03315, "close": 0.03315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643100000, "open": 0.03322, "high": 0.03327, "low": 0.03322, "close": 0.03324, "volume": 71348.7, "quote_volume": 2370.337158, "trades": 13, "taker_buy_volume": 68342.6, "taker_buy_quote": 2270.462486}, {"ts": 1768643160000, "open": 0.03325, "high": 0.0333, "low": 0.03325, "close": 0.0333, "volume": 30575.4, "quote_volume": 1016.924034, "trades": 11, "taker_buy_volume": 30034.8, "taker_buy_quote": 998.935569}, {"ts": 1768643220000, "open": 0.03327, "high": 0.0333, "low": 0.03326, "close": 0.0333, "volume": 104834.4, "quote_volume": 3488.539529, "trades": 16, "taker_buy_volume": 103157.9, "taker_buy_quote": 3432.777391}, {"ts": 1768643280000, "open": 0.03325, "high": 0.03338, "low": 0.03323, "close": 0.03338, "volume": 30354.9, "quote_volume": 1010.777299, "trades": 8, "taker_buy_volume": 21875.9, "taker_buy_quote": 728.961731}, {"ts": 1768643340000, "open": 0.03334, "high": 0.03334, "low": 0.03329, "close": 0.0333, "volume": 23125.1, "quote_volume": 770.297639, "trades": 6, "taker_buy_volume": 236.7, "taker_buy_quote": 7.886844}, {"ts": 1768643400000, "open": 0.03325, "high": 0.03326, "low": 0.03325, "close": 0.03326, "volume": 1758.4, "quote_volume": 58.477605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643460000, "open": 0.03324, "high": 0.0333, "low": 0.03324, "close": 0.0333, "volume": 84829.8, "quote_volume": 2821.91645, "trades": 16, "taker_buy_volume": 83749.4, "taker_buy_quote": 2786.003954}, {"ts": 1768643520000, "open": 0.03326, "high": 0.03335, "low": 0.03325, "close": 0.03326, "volume": 88009.2, "quote_volume": 2930.410588, "trades": 60, "taker_buy_volume": 39315.8, "taker_buy_quote": 1309.366131}, {"ts": 1768643580000, "open": 0.03326, "high": 0.03326, "low": 0.03326, "close": 0.03326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643640000, "open": 0.03323, "high": 0.03326, "low": 0.03323, "close": 0.03326, "volume": 4198.6, "quote_volume": 139.557435, "trades": 5, "taker_buy_volume": 1043.5, "taker_buy_quote": 34.699688}, {"ts": 1768643700000, "open": 0.03326, "high": 0.03327, "low": 0.03324, "close": 0.03324, "volume": 17341.6, "quote_volume": 576.7393, "trades": 11, "taker_buy_volume": 11115.0, "taker_buy_quote": 369.751242}, {"ts": 1768643760000, "open": 0.03323, "high": 0.03326, "low": 0.03323, "close": 0.03326, "volume": 633.6, "quote_volume": 21.064032, "trades": 2, "taker_buy_volume": 316.8, "taker_buy_quote": 10.536768}, {"ts": 1768643820000, "open": 0.03332, "high": 0.03334, "low": 0.03328, "close": 0.03334, "volume": 62449.3, "quote_volume": 2080.408617, "trades": 24, "taker_buy_volume": 18782.2, "taker_buy_quote": 625.893971}, {"ts": 1768643880000, "open": 0.03333, "high": 0.03336, "low": 0.03333, "close": 0.03336, "volume": 3748.5, "quote_volume": 125.034402, "trades": 3, "taker_buy_volume": 518.6, "taker_buy_quote": 17.300496}, {"ts": 1768643940000, "open": 0.03337, "high": 0.03337, "low": 0.03332, "close": 0.03332, "volume": 2212.9, "quote_volume": 73.795114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644000000, "open": 0.0333, "high": 0.03331, "low": 0.03329, "close": 0.0333, "volume": 20139.3, "quote_volume": 670.544903, "trades": 10, "taker_buy_volume": 18373.4, "taker_buy_quote": 611.749769}, {"ts": 1768644060000, "open": 0.0333, "high": 0.0333, "low": 0.03327, "close": 0.03327, "volume": 6385.7, "quote_volume": 212.596557, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644120000, "open": 0.03328, "high": 0.03328, "low": 0.03327, "close": 0.03327, "volume": 1185.6, "quote_volume": 39.448616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644180000, "open": 0.0333, "high": 0.03331, "low": 0.03329, "close": 0.03329, "volume": 7277.2, "quote_volume": 242.3863, "trades": 3, "taker_buy_volume": 6823.2, "taker_buy_quote": 227.27264}, {"ts": 1768644240000, "open": 0.03324, "high": 0.03331, "low": 0.03324, "close": 0.03331, "volume": 855.3, "quote_volume": 28.457773, "trades": 3, "taker_buy_volume": 532.6, "taker_buy_quote": 17.731225}, {"ts": 1768644300000, "open": 0.03332, "high": 0.03335, "low": 0.03332, "close": 0.03332, "volume": 8123.3, "quote_volume": 270.674611, "trades": 6, "taker_buy_volume": 208.5, "taker_buy_quote": 6.953475}, {"ts": 1768644360000, "open": 0.03331, "high": 0.03335, "low": 0.03326, "close": 0.03335, "volume": 67746.6, "quote_volume": 2255.838155, "trades": 13, "taker_buy_volume": 56926.5, "taker_buy_quote": 1895.620295}, {"ts": 1768644420000, "open": 0.03336, "high": 0.03348, "low": 0.03334, "close": 0.03344, "volume": 113408.8, "quote_volume": 3785.005509, "trades": 25, "taker_buy_volume": 87570.1, "taker_buy_quote": 2921.537492}, {"ts": 1768644480000, "open": 0.03347, "high": 0.03348, "low": 0.0334, "close": 0.03342, "volume": 49467.8, "quote_volume": 1653.713811, "trades": 14, "taker_buy_volume": 13791.8, "taker_buy_quote": 460.977339}, {"ts": 1768644540000, "open": 0.03341, "high": 0.03342, "low": 0.03336, "close": 0.03336, "volume": 26662.4, "quote_volume": 890.052191, "trades": 14, "taker_buy_volume": 11638.3, "taker_buy_quote": 388.607957}, {"ts": 1768644600000, "open": 0.03336, "high": 0.03336, "low": 0.03336, "close": 0.03336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644660000, "open": 0.03336, "high": 0.03344, "low": 0.03336, "close": 0.03342, "volume": 42793.8, "quote_volume": 1429.991575, "trades": 12, "taker_buy_volume": 26028.4, "taker_buy_quote": 869.61118}, {"ts": 1768644720000, "open": 0.03339, "high": 0.0334, "low": 0.03335, "close": 0.03336, "volume": 26676.3, "quote_volume": 890.647515, "trades": 14, "taker_buy_volume": 2911.4, "taker_buy_quote": 97.12971}, {"ts": 1768644780000, "open": 0.03336, "high": 0.03337, "low": 0.03336, "close": 0.03337, "volume": 3825.1, "quote_volume": 127.63812, "trades": 2, "taker_buy_volume": 3278.4, "taker_buy_quote": 109.400208}, {"ts": 1768644840000, "open": 0.03336, "high": 0.03338, "low": 0.03332, "close": 0.03334, "volume": 39234.6, "quote_volume": 1308.82469, "trades": 51, "taker_buy_volume": 26714.6, "taker_buy_quote": 891.239672}, {"ts": 1768644900000, "open": 0.03331, "high": 0.03331, "low": 0.03326, "close": 0.03329, "volume": 20090.7, "quote_volume": 668.71214, "trades": 11, "taker_buy_volume": 9953.6, "taker_buy_quote": 331.379398}, {"ts": 1768644960000, "open": 0.03333, "high": 0.03333, "low": 0.0333, "close": 0.0333, "volume": 1247.1, "quote_volume": 41.555964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645020000, "open": 0.0333, "high": 0.03332, "low": 0.0333, "close": 0.03332, "volume": 5384.8, "quote_volume": 179.325882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645080000, "open": 0.03332, "high": 0.03332, "low": 0.03332, "close": 0.03332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645140000, "open": 0.03332, "high": 0.03332, "low": 0.03332, "close": 0.03332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645200000, "open": 0.03333, "high": 0.03339, "low": 0.03333, "close": 0.03333, "volume": 4304.0, "quote_volume": 143.543148, "trades": 6, "taker_buy_volume": 2470.8, "taker_buy_quote": 82.402482}, {"ts": 1768645260000, "open": 0.0333, "high": 0.0333, "low": 0.0333, "close": 0.0333, "volume": 152.7, "quote_volume": 5.08491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645320000, "open": 0.03325, "high": 0.03325, "low": 0.03324, "close": 0.03324, "volume": 25051.0, "quote_volume": 832.85443, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645380000, "open": 0.03326, "high": 0.03331, "low": 0.03326, "close": 0.0333, "volume": 112975.1, "quote_volume": 3761.155912, "trades": 26, "taker_buy_volume": 110044.8, "taker_buy_quote": 3663.582997}, {"ts": 1768645440000, "open": 0.03331, "high": 0.03339, "low": 0.03331, "close": 0.03339, "volume": 24512.2, "quote_volume": 816.740998, "trades": 3, "taker_buy_volume": 9001.5, "taker_buy_quote": 300.079581}, {"ts": 1768645500000, "open": 0.03343, "high": 0.03343, "low": 0.03343, "close": 0.03343, "volume": 11071.4, "quote_volume": 370.116902, "trades": 2, "taker_buy_volume": 8433.2, "taker_buy_quote": 281.921876}, {"ts": 1768645560000, "open": 0.03344, "high": 0.03344, "low": 0.03341, "close": 0.03344, "volume": 55695.0, "quote_volume": 1861.718509, "trades": 13, "taker_buy_volume": 1425.1, "taker_buy_quote": 47.629832}, {"ts": 1768645620000, "open": 0.0334, "high": 0.03344, "low": 0.03338, "close": 0.03344, "volume": 38694.1, "quote_volume": 1292.158427, "trades": 12, "taker_buy_volume": 2100.7, "taker_buy_quote": 70.247408}, {"ts": 1768645680000, "open": 0.03346, "high": 0.03346, "low": 0.03346, "close": 0.03346, "volume": 1570.1, "quote_volume": 52.535546, "trades": 1, "taker_buy_volume": 1570.1, "taker_buy_quote": 52.535546}, {"ts": 1768645740000, "open": 0.03348, "high": 0.03348, "low": 0.03348, "close": 0.03348, "volume": 5975.8, "quote_volume": 200.069784, "trades": 1, "taker_buy_volume": 5975.8, "taker_buy_quote": 200.069784}, {"ts": 1768645800000, "open": 0.03346, "high": 0.03346, "low": 0.03345, "close": 0.03345, "volume": 1715.4, "quote_volume": 57.38364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645860000, "open": 0.03345, "high": 0.03345, "low": 0.03345, "close": 0.03345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645920000, "open": 0.0334, "high": 0.0334, "low": 0.03335, "close": 0.03335, "volume": 21071.2, "quote_volume": 703.61887, "trades": 4, "taker_buy_volume": 209.8, "taker_buy_quote": 6.99683}, {"ts": 1768645980000, "open": 0.03334, "high": 0.0334, "low": 0.03334, "close": 0.0334, "volume": 7390.0, "quote_volume": 246.39517, "trades": 6, "taker_buy_volume": 532.9, "taker_buy_quote": 17.779456}, {"ts": 1768646040000, "open": 0.03342, "high": 0.03345, "low": 0.03342, "close": 0.03343, "volume": 25510.6, "quote_volume": 852.863487, "trades": 13, "taker_buy_volume": 20968.4, "taker_buy_quote": 700.996137}, {"ts": 1768646100000, "open": 0.03344, "high": 0.03346, "low": 0.03344, "close": 0.03344, "volume": 10971.6, "quote_volume": 367.073004, "trades": 4, "taker_buy_volume": 10629.9, "taker_buy_quote": 355.646556}, {"ts": 1768646160000, "open": 0.03344, "high": 0.03344, "low": 0.03344, "close": 0.03344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646220000, "open": 0.03341, "high": 0.03341, "low": 0.03335, "close": 0.03337, "volume": 28850.7, "quote_volume": 963.01174, "trades": 12, "taker_buy_volume": 5995.4, "taker_buy_quote": 199.998428}, {"ts": 1768646280000, "open": 0.03336, "high": 0.0334, "low": 0.03336, "close": 0.03337, "volume": 1737.9, "quote_volume": 58.015126, "trades": 3, "taker_buy_volume": 775.8, "taker_buy_quote": 25.91172}, {"ts": 1768646340000, "open": 0.03337, "high": 0.03337, "low": 0.03337, "close": 0.03337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646400000, "open": 0.03339, "high": 0.03339, "low": 0.03336, "close": 0.03336, "volume": 45052.3, "quote_volume": 1504.008562, "trades": 8, "taker_buy_volume": 270.3, "taker_buy_quote": 9.022614}, {"ts": 1768646460000, "open": 0.03333, "high": 0.03335, "low": 0.03329, "close": 0.03329, "volume": 6471.0, "quote_volume": 215.595854, "trades": 7, "taker_buy_volume": 5393.5, "taker_buy_quote": 179.707719}, {"ts": 1768646520000, "open": 0.03332, "high": 0.03332, "low": 0.03332, "close": 0.03332, "volume": 9000.9, "quote_volume": 299.909988, "trades": 3, "taker_buy_volume": 8088.6, "taker_buy_quote": 269.512152}, {"ts": 1768646580000, "open": 0.03333, "high": 0.03343, "low": 0.03331, "close": 0.03343, "volume": 75861.4, "quote_volume": 2534.183914, "trades": 19, "taker_buy_volume": 75861.4, "taker_buy_quote": 2534.183914}, {"ts": 1768646640000, "open": 0.03341, "high": 0.03341, "low": 0.03338, "close": 0.03338, "volume": 959.0, "quote_volume": 32.031208, "trades": 3, "taker_buy_volume": 659.6, "taker_buy_quote": 22.037236}, {"ts": 1768646700000, "open": 0.03337, "high": 0.03337, "low": 0.03336, "close": 0.03336, "volume": 900.8, "quote_volume": 30.056676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646760000, "open": 0.03341, "high": 0.03341, "low": 0.03336, "close": 0.03336, "volume": 14483.2, "quote_volume": 483.187172, "trades": 4, "taker_buy_volume": 552.4, "taker_buy_quote": 18.455684}, {"ts": 1768646820000, "open": 0.03332, "high": 0.03334, "low": 0.03332, "close": 0.03334, "volume": 4326.9, "quote_volume": 144.198994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646880000, "open": 0.03337, "high": 0.03337, "low": 0.03337, "close": 0.03337, "volume": 5904.3, "quote_volume": 197.026491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646940000, "open": 0.03336, "high": 0.03336, "low": 0.03335, "close": 0.03335, "volume": 18463.7, "quote_volume": 615.78959, "trades": 2, "taker_buy_volume": 2519.5, "taker_buy_quote": 84.05052}, {"ts": 1768647000000, "open": 0.03334, "high": 0.03334, "low": 0.03334, "close": 0.03334, "volume": 2452.9, "quote_volume": 81.779686, "trades": 1, "taker_buy_volume": 2452.9, "taker_buy_quote": 81.779686}, {"ts": 1768647060000, "open": 0.03331, "high": 0.03338, "low": 0.03331, "close": 0.03338, "volume": 5532.9, "quote_volume": 184.603346, "trades": 5, "taker_buy_volume": 5330.3, "taker_buy_quote": 177.85474}, {"ts": 1768647120000, "open": 0.03337, "high": 0.03337, "low": 0.03336, "close": 0.03336, "volume": 2700.4, "quote_volume": 90.109953, "trades": 4, "taker_buy_volume": 300.3, "taker_buy_quote": 10.021011}, {"ts": 1768647180000, "open": 0.03326, "high": 0.03326, "low": 0.03326, "close": 0.03326, "volume": 314.8, "quote_volume": 10.470248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647240000, "open": 0.03326, "high": 0.03326, "low": 0.03326, "close": 0.03326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647300000, "open": 0.03325, "high": 0.03325, "low": 0.03313, "close": 0.03318, "volume": 63714.2, "quote_volume": 2116.797836, "trades": 32, "taker_buy_volume": 2136.2, "taker_buy_quote": 70.81503}, {"ts": 1768647360000, "open": 0.0332, "high": 0.03324, "low": 0.03318, "close": 0.03324, "volume": 32305.7, "quote_volume": 1072.082158, "trades": 14, "taker_buy_volume": 10554.3, "taker_buy_quote": 350.356547}, {"ts": 1768647420000, "open": 0.0332, "high": 0.03325, "low": 0.0332, "close": 0.03325, "volume": 16496.2, "quote_volume": 548.029202, "trades": 11, "taker_buy_volume": 9012.4, "taker_buy_quote": 299.488921}, {"ts": 1768647480000, "open": 0.03321, "high": 0.03323, "low": 0.03321, "close": 0.03323, "volume": 596.7, "quote_volume": 19.822935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647540000, "open": 0.03328, "high": 0.03329, "low": 0.03328, "close": 0.03329, "volume": 7864.3, "quote_volume": 261.784014, "trades": 4, "taker_buy_volume": 7864.3, "taker_buy_quote": 261.784014}, {"ts": 1768647600000, "open": 0.03327, "high": 0.0333, "low": 0.03327, "close": 0.03328, "volume": 9715.1, "quote_volume": 323.379597, "trades": 7, "taker_buy_volume": 8967.9, "taker_buy_quote": 298.508064}, {"ts": 1768647660000, "open": 0.03323, "high": 0.03324, "low": 0.03323, "close": 0.03323, "volume": 7258.9, "quote_volume": 241.234537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647720000, "open": 0.03323, "high": 0.03323, "low": 0.03323, "close": 0.03323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647780000, "open": 0.03333, "high": 0.0334, "low": 0.03332, "close": 0.03332, "volume": 130739.2, "quote_volume": 4360.486835, "trades": 26, "taker_buy_volume": 72359.5, "taker_buy_quote": 2412.917958}, {"ts": 1768647840000, "open": 0.03341, "high": 0.03341, "low": 0.03337, "close": 0.03337, "volume": 1289.2, "quote_volume": 43.052694, "trades": 4, "taker_buy_volume": 959.9, "taker_buy_quote": 32.063953}, {"ts": 1768647900000, "open": 0.03332, "high": 0.03332, "low": 0.0333, "close": 0.0333, "volume": 1915.6, "quote_volume": 63.796086, "trades": 2, "taker_buy_volume": 330.3, "taker_buy_quote": 11.005596}, {"ts": 1768647960000, "open": 0.0333, "high": 0.0333, "low": 0.0333, "close": 0.0333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648020000, "open": 0.03334, "high": 0.03334, "low": 0.03333, "close": 0.03333, "volume": 2544.4, "quote_volume": 84.807929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648080000, "open": 0.03333, "high": 0.03333, "low": 0.03308, "close": 0.03315, "volume": 314355.5, "quote_volume": 10447.045303, "trades": 43, "taker_buy_volume": 14033.3, "taker_buy_quote": 465.069527}, {"ts": 1768648140000, "open": 0.03315, "high": 0.03319, "low": 0.03315, "close": 0.03316, "volume": 49336.9, "quote_volume": 1636.003862, "trades": 25, "taker_buy_volume": 9048.9, "taker_buy_quote": 300.316662}, {"ts": 1768648200000, "open": 0.03315, "high": 0.03315, "low": 0.03311, "close": 0.03315, "volume": 34761.4, "quote_volume": 1152.139544, "trades": 9, "taker_buy_volume": 28100.5, "taker_buy_quote": 931.388887}, {"ts": 1768648260000, "open": 0.03315, "high": 0.03315, "low": 0.03315, "close": 0.03315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648320000, "open": 0.03311, "high": 0.03312, "low": 0.03307, "close": 0.03309, "volume": 32944.7, "quote_volume": 1090.333041, "trades": 28, "taker_buy_volume": 13985.2, "taker_buy_quote": 463.033837}, {"ts": 1768648380000, "open": 0.03304, "high": 0.03306, "low": 0.03284, "close": 0.03293, "volume": 405782.3, "quote_volume": 13374.120371, "trades": 150, "taker_buy_volume": 115437.2, "taker_buy_quote": 3804.626484}, {"ts": 1768648440000, "open": 0.03286, "high": 0.0329, "low": 0.03286, "close": 0.0329, "volume": 79198.2, "quote_volume": 2605.022679, "trades": 30, "taker_buy_volume": 63461.2, "taker_buy_quote": 2087.354427}, {"ts": 1768648500000, "open": 0.03291, "high": 0.03291, "low": 0.03288, "close": 0.0329, "volume": 24095.7, "quote_volume": 792.686061, "trades": 8, "taker_buy_volume": 1458.8, "taker_buy_quote": 48.009108}, {"ts": 1768648560000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648620000, "open": 0.03289, "high": 0.03291, "low": 0.03286, "close": 0.03287, "volume": 150141.9, "quote_volume": 4938.255966, "trades": 16, "taker_buy_volume": 113299.9, "taker_buy_quote": 3727.448109}, {"ts": 1768648680000, "open": 0.03291, "high": 0.03296, "low": 0.03287, "close": 0.0329, "volume": 16607.3, "quote_volume": 546.672437, "trades": 14, "taker_buy_volume": 10744.9, "taker_buy_quote": 353.676144}, {"ts": 1768648740000, "open": 0.03291, "high": 0.03291, "low": 0.03291, "close": 0.03291, "volume": 2981.2, "quote_volume": 98.111292, "trades": 5, "taker_buy_volume": 2405.5, "taker_buy_quote": 79.165005}, {"ts": 1768648800000, "open": 0.03288, "high": 0.03302, "low": 0.03288, "close": 0.03301, "volume": 46011.0, "quote_volume": 1516.801103, "trades": 30, "taker_buy_volume": 39312.3, "taker_buy_quote": 1295.997345}, {"ts": 1768648860000, "open": 0.03301, "high": 0.03307, "low": 0.03301, "close": 0.03303, "volume": 3868.8, "quote_volume": 127.802369, "trades": 4, "taker_buy_volume": 3596.9, "taker_buy_quote": 118.821512}, {"ts": 1768648920000, "open": 0.03302, "high": 0.03304, "low": 0.03302, "close": 0.03304, "volume": 3167.7, "quote_volume": 104.613202, "trades": 2, "taker_buy_volume": 3167.7, "taker_buy_quote": 104.613202}, {"ts": 1768648980000, "open": 0.03301, "high": 0.03301, "low": 0.03297, "close": 0.03297, "volume": 44208.3, "quote_volume": 1458.582811, "trades": 15, "taker_buy_volume": 2000.0, "taker_buy_quote": 66.0}, {"ts": 1768649040000, "open": 0.03298, "high": 0.03303, "low": 0.03298, "close": 0.03303, "volume": 9730.8, "quote_volume": 321.027689, "trades": 4, "taker_buy_volume": 9284.3, "taker_buy_quote": 306.279794}, {"ts": 1768649100000, "open": 0.03306, "high": 0.03306, "low": 0.03304, "close": 0.03304, "volume": 1001.0, "quote_volume": 33.078574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649160000, "open": 0.03304, "high": 0.03304, "low": 0.03304, "close": 0.03304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649220000, "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 2911.1, "quote_volume": 96.0663, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649280000, "open": 0.03298, "high": 0.03298, "low": 0.0329, "close": 0.03294, "volume": 140814.2, "quote_volume": 4641.004363, "trades": 18, "taker_buy_volume": 7555.1, "taker_buy_quote": 248.794529}, {"ts": 1768649340000, "open": 0.03296, "high": 0.03296, "low": 0.03295, "close": 0.03296, "volume": 33958.0, "quote_volume": 1118.972652, "trades": 6, "taker_buy_volume": 3461.1, "taker_buy_quote": 114.077856}, {"ts": 1768649400000, "open": 0.03295, "high": 0.033, "low": 0.03293, "close": 0.033, "volume": 31728.9, "quote_volume": 1045.584513, "trades": 8, "taker_buy_volume": 27792.7, "taker_buy_quote": 915.886723}, {"ts": 1768649460000, "open": 0.03296, "high": 0.03301, "low": 0.03296, "close": 0.03301, "volume": 7404.6, "quote_volume": 244.377412, "trades": 4, "taker_buy_volume": 6304.5, "taker_buy_quote": 208.109113}, {"ts": 1768649520000, "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 14769.3, "quote_volume": 487.3869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649580000, "open": 0.03293, "high": 0.03293, "low": 0.03291, "close": 0.03291, "volume": 104461.7, "quote_volume": 3439.536282, "trades": 15, "taker_buy_volume": 56116.1, "taker_buy_quote": 1847.896465}, {"ts": 1768649640000, "open": 0.0329, "high": 0.03298, "low": 0.0329, "close": 0.03296, "volume": 511955.7, "quote_volume": 16859.454448, "trades": 41, "taker_buy_volume": 485274.3, "taker_buy_quote": 15981.371998}, {"ts": 1768649700000, "open": 0.03297, "high": 0.03299, "low": 0.03297, "close": 0.03299, "volume": 15829.4, "quote_volume": 522.019286, "trades": 5, "taker_buy_volume": 15829.4, "taker_buy_quote": 522.019286}, {"ts": 1768649760000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 883.8, "quote_volume": 29.112372, "trades": 2, "taker_buy_volume": 641.4, "taker_buy_quote": 21.127716}, {"ts": 1768649820000, "open": 0.03297, "high": 0.03297, "low": 0.03296, "close": 0.03296, "volume": 9099.9, "quote_volume": 299.954867, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649880000, "open": 0.03295, "high": 0.03295, "low": 0.03288, "close": 0.03288, "volume": 28929.1, "quote_volume": 952.772401, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649940000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 340.2, "quote_volume": 11.202786, "trades": 2, "taker_buy_volume": 340.2, "taker_buy_quote": 11.202786}, {"ts": 1768650000000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 9403.5, "quote_volume": 309.75129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650060000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 5000.0, "quote_volume": 164.6, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 164.6}, {"ts": 1768650120000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 653.9, "quote_volume": 21.539466, "trades": 2, "taker_buy_volume": 653.9, "taker_buy_quote": 21.539466}, {"ts": 1768650180000, "open": 0.0329, "high": 0.03294, "low": 0.0329, "close": 0.03294, "volume": 9588.5, "quote_volume": 315.748572, "trades": 6, "taker_buy_volume": 9346.1, "taker_buy_quote": 307.773612}, {"ts": 1768650240000, "open": 0.03293, "high": 0.03293, "low": 0.03283, "close": 0.03286, "volume": 11082.6, "quote_volume": 364.610361, "trades": 11, "taker_buy_volume": 790.8, "taker_buy_quote": 25.979002}, {"ts": 1768650300000, "open": 0.03286, "high": 0.03288, "low": 0.03277, "close": 0.03281, "volume": 56786.1, "quote_volume": 1862.690017, "trades": 26, "taker_buy_volume": 25323.7, "taker_buy_quote": 830.868845}, {"ts": 1768650360000, "open": 0.03278, "high": 0.03279, "low": 0.03278, "close": 0.03279, "volume": 16193.3, "quote_volume": 530.958307, "trades": 10, "taker_buy_volume": 9668.1, "taker_buy_quote": 317.016999}, {"ts": 1768650420000, "open": 0.03279, "high": 0.03284, "low": 0.03278, "close": 0.03283, "volume": 71899.3, "quote_volume": 2359.052361, "trades": 18, "taker_buy_volume": 50524.0, "taker_buy_quote": 1658.156274}, {"ts": 1768650480000, "open": 0.03283, "high": 0.03284, "low": 0.03283, "close": 0.03284, "volume": 6761.0, "quote_volume": 221.98124, "trades": 5, "taker_buy_volume": 5000.0, "taker_buy_quote": 164.15}, {"ts": 1768650540000, "open": 0.03286, "high": 0.03287, "low": 0.03286, "close": 0.03287, "volume": 5251.0, "quote_volume": 172.55037, "trades": 3, "taker_buy_volume": 5251.0, "taker_buy_quote": 172.55037}, {"ts": 1768650600000, "open": 0.03287, "high": 0.03301, "low": 0.03287, "close": 0.03297, "volume": 131730.2, "quote_volume": 4337.849523, "trades": 32, "taker_buy_volume": 129666.2, "taker_buy_quote": 4269.957933}, {"ts": 1768650660000, "open": 0.03297, "high": 0.03298, "low": 0.03293, "close": 0.03293, "volume": 70821.3, "quote_volume": 2333.484175, "trades": 33, "taker_buy_volume": 19946.6, "taker_buy_quote": 657.120044}, {"ts": 1768650720000, "open": 0.03294, "high": 0.03297, "low": 0.03294, "close": 0.03296, "volume": 38848.8, "quote_volume": 1279.777391, "trades": 8, "taker_buy_volume": 38565.2, "taker_buy_quote": 1270.429935}, {"ts": 1768650780000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 3463.1, "quote_volume": 114.143776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650840000, "open": 0.03295, "high": 0.03295, "low": 0.03294, "close": 0.03294, "volume": 16360.7, "quote_volume": 538.958925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650900000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650960000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651020000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 3589.5, "quote_volume": 118.09455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651080000, "open": 0.03288, "high": 0.03288, "low": 0.03288, "close": 0.03288, "volume": 2828.0, "quote_volume": 92.98464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651140000, "open": 0.03288, "high": 0.03289, "low": 0.03284, "close": 0.03284, "volume": 149034.2, "quote_volume": 4897.347664, "trades": 25, "taker_buy_volume": 128326.9, "taker_buy_quote": 4216.89335}, {"ts": 1768651200000, "open": 0.03284, "high": 0.03286, "low": 0.0328, "close": 0.03286, "volume": 7748.9, "quote_volume": 254.511756, "trades": 8, "taker_buy_volume": 5746.7, "taker_buy_quote": 188.8201}, {"ts": 1768651260000, "open": 0.03284, "high": 0.03284, "low": 0.03279, "close": 0.03279, "volume": 27466.6, "quote_volume": 901.608874, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651320000, "open": 0.03281, "high": 0.03287, "low": 0.03281, "close": 0.03287, "volume": 14102.9, "quote_volume": 463.225693, "trades": 6, "taker_buy_volume": 8974.8, "taker_buy_quote": 294.918011}, {"ts": 1768651380000, "open": 0.03286, "high": 0.03286, "low": 0.03285, "close": 0.03285, "volume": 1521.8, "quote_volume": 50.00027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651440000, "open": 0.03299, "high": 0.03303, "low": 0.03299, "close": 0.03301, "volume": 14201.0, "quote_volume": 468.841364, "trades": 11, "taker_buy_volume": 3885.4, "taker_buy_quote": 128.187887}, {"ts": 1768651500000, "open": 0.03306, "high": 0.03318, "low": 0.03306, "close": 0.03309, "volume": 346847.1, "quote_volume": 11491.545135, "trades": 133, "taker_buy_volume": 150413.9, "taker_buy_quote": 4981.506094}, {"ts": 1768651560000, "open": 0.03311, "high": 0.03321, "low": 0.03311, "close": 0.03318, "volume": 56828.5, "quote_volume": 1883.675855, "trades": 17, "taker_buy_volume": 54276.4, "taker_buy_quote": 1799.036169}, {"ts": 1768651620000, "open": 0.0332, "high": 0.0332, "low": 0.03317, "close": 0.03317, "volume": 6765.7, "quote_volume": 224.616368, "trades": 5, "taker_buy_volume": 2375.6, "taker_buy_quote": 78.86992}, {"ts": 1768651680000, "open": 0.03314, "high": 0.03314, "low": 0.03314, "close": 0.03314, "volume": 3724.8, "quote_volume": 123.439872, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651740000, "open": 0.03319, "high": 0.03319, "low": 0.03313, "close": 0.03316, "volume": 39795.2, "quote_volume": 1319.589609, "trades": 12, "taker_buy_volume": 18077.0, "taker_buy_quote": 599.208064}, {"ts": 1768651800000, "open": 0.03318, "high": 0.03324, "low": 0.03318, "close": 0.03318, "volume": 98687.4, "quote_volume": 3276.326916, "trades": 25, "taker_buy_volume": 15043.2, "taker_buy_quote": 499.998343}, {"ts": 1768651860000, "open": 0.03319, "high": 0.03325, "low": 0.03315, "close": 0.03324, "volume": 27685.6, "quote_volume": 918.848266, "trades": 43, "taker_buy_volume": 14836.2, "taker_buy_quote": 492.44701}, {"ts": 1768651920000, "open": 0.03325, "high": 0.03325, "low": 0.03322, "close": 0.03322, "volume": 4011.4, "quote_volume": 133.353142, "trades": 10, "taker_buy_volume": 1806.0, "taker_buy_quote": 60.0495}, {"ts": 1768651980000, "open": 0.03321, "high": 0.03321, "low": 0.0332, "close": 0.0332, "volume": 16305.0, "quote_volume": 541.39112, "trades": 6, "taker_buy_volume": 1187.2, "taker_buy_quote": 39.41504}, {"ts": 1768652040000, "open": 0.03324, "high": 0.03324, "low": 0.03324, "close": 0.03324, "volume": 4513.2, "quote_volume": 150.018768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652100000, "open": 0.03325, "high": 0.03343, "low": 0.03325, "close": 0.0334, "volume": 69380.3, "quote_volume": 2313.591389, "trades": 29, "taker_buy_volume": 61497.0, "taker_buy_quote": 2050.333286}, {"ts": 1768652160000, "open": 0.03342, "high": 0.0335, "low": 0.03341, "close": 0.03341, "volume": 186366.4, "quote_volume": 6233.651853, "trades": 113, "taker_buy_volume": 97422.6, "taker_buy_quote": 3259.818926}, {"ts": 1768652220000, "open": 0.03341, "high": 0.03342, "low": 0.03341, "close": 0.03341, "volume": 5575.7, "quote_volume": 186.303677, "trades": 6, "taker_buy_volume": 2330.5, "taker_buy_quote": 77.869565}, {"ts": 1768652280000, "open": 0.0334, "high": 0.03358, "low": 0.0334, "close": 0.03356, "volume": 122052.4, "quote_volume": 4087.188759, "trades": 54, "taker_buy_volume": 91815.9, "taker_buy_quote": 3074.000284}, {"ts": 1768652340000, "open": 0.03357, "high": 0.03361, "low": 0.03354, "close": 0.03354, "volume": 36781.3, "quote_volume": 1235.404393, "trades": 22, "taker_buy_volume": 16930.1, "taker_buy_quote": 568.52976}, {"ts": 1768652400000, "open": 0.03356, "high": 0.03361, "low": 0.03356, "close": 0.03361, "volume": 38051.9, "quote_volume": 1277.360203, "trades": 20, "taker_buy_volume": 17028.7, "taker_buy_quote": 571.800273}, {"ts": 1768652460000, "open": 0.03361, "high": 0.03373, "low": 0.03361, "close": 0.03373, "volume": 18624.3, "quote_volume": 626.830687, "trades": 33, "taker_buy_volume": 13780.4, "taker_buy_quote": 463.844641}, {"ts": 1768652520000, "open": 0.03374, "high": 0.03392, "low": 0.03374, "close": 0.03383, "volume": 63205.3, "quote_volume": 2139.646102, "trades": 37, "taker_buy_volume": 35832.5, "taker_buy_quote": 1212.910524}, {"ts": 1768652580000, "open": 0.03383, "high": 0.03394, "low": 0.03383, "close": 0.0339, "volume": 62308.4, "quote_volume": 2112.651303, "trades": 24, "taker_buy_volume": 20661.7, "taker_buy_quote": 700.820913}, {"ts": 1768652640000, "open": 0.03388, "high": 0.03395, "low": 0.03386, "close": 0.03389, "volume": 76525.1, "quote_volume": 2593.750612, "trades": 25, "taker_buy_volume": 31429.8, "taker_buy_quote": 1065.040205}, {"ts": 1768652700000, "open": 0.03394, "high": 0.03397, "low": 0.03387, "close": 0.03387, "volume": 25799.8, "quote_volume": 874.620862, "trades": 12, "taker_buy_volume": 3763.6, "taker_buy_quote": 127.744496}, {"ts": 1768652760000, "open": 0.0339, "high": 0.03394, "low": 0.03389, "close": 0.03389, "volume": 159293.7, "quote_volume": 5403.369489, "trades": 22, "taker_buy_volume": 11372.7, "taker_buy_quote": 385.753005}, {"ts": 1768652820000, "open": 0.03388, "high": 0.03395, "low": 0.03385, "close": 0.03389, "volume": 42649.7, "quote_volume": 1447.293404, "trades": 14, "taker_buy_volume": 30154.8, "taker_buy_quote": 1023.706394}, {"ts": 1768652880000, "open": 0.03395, "high": 0.03396, "low": 0.03387, "close": 0.0339, "volume": 8008.8, "quote_volume": 271.766166, "trades": 9, "taker_buy_volume": 4285.5, "taker_buy_quote": 145.47295}, {"ts": 1768652940000, "open": 0.03391, "high": 0.034, "low": 0.03391, "close": 0.03398, "volume": 22742.5, "quote_volume": 772.417939, "trades": 19, "taker_buy_volume": 18204.4, "taker_buy_quote": 618.257038}, {"ts": 1768653000000, "open": 0.034, "high": 0.03405, "low": 0.03394, "close": 0.034, "volume": 65624.3, "quote_volume": 2231.767336, "trades": 33, "taker_buy_volume": 45589.6, "taker_buy_quote": 1550.899005}, {"ts": 1768653060000, "open": 0.03402, "high": 0.03413, "low": 0.03392, "close": 0.03392, "volume": 67423.3, "quote_volume": 2296.136, "trades": 46, "taker_buy_volume": 42533.0, "taker_buy_quote": 1449.759567}, {"ts": 1768653120000, "open": 0.0339, "high": 0.03397, "low": 0.0339, "close": 0.03394, "volume": 36244.7, "quote_volume": 1230.500787, "trades": 21, "taker_buy_volume": 29973.2, "taker_buy_quote": 1017.725167}, {"ts": 1768653180000, "open": 0.03397, "high": 0.03397, "low": 0.03387, "close": 0.0339, "volume": 91736.3, "quote_volume": 3113.556723, "trades": 15, "taker_buy_volume": 67599.6, "taker_buy_quote": 2294.143683}, {"ts": 1768653240000, "open": 0.0339, "high": 0.03394, "low": 0.03383, "close": 0.03383, "volume": 18712.7, "quote_volume": 634.421077, "trades": 11, "taker_buy_volume": 12760.6, "taker_buy_quote": 432.695115}, {"ts": 1768653300000, "open": 0.03384, "high": 0.0339, "low": 0.03381, "close": 0.03386, "volume": 231418.5, "quote_volume": 7838.243901, "trades": 30, "taker_buy_volume": 225863.1, "taker_buy_quote": 7650.335913}, {"ts": 1768653360000, "open": 0.03386, "high": 0.03406, "low": 0.03386, "close": 0.03402, "volume": 58118.3, "quote_volume": 1974.881046, "trades": 35, "taker_buy_volume": 50358.6, "taker_buy_quote": 1710.950277}, {"ts": 1768653420000, "open": 0.03401, "high": 0.03402, "low": 0.03398, "close": 0.03398, "volume": 38463.2, "quote_volume": 1307.706055, "trades": 25, "taker_buy_volume": 11178.7, "taker_buy_quote": 380.255462}, {"ts": 1768653480000, "open": 0.03396, "high": 0.03396, "low": 0.03378, "close": 0.03381, "volume": 168447.7, "quote_volume": 5707.17401, "trades": 28, "taker_buy_volume": 1904.1, "taker_buy_quote": 64.401588}, {"ts": 1768653540000, "open": 0.03392, "high": 0.03411, "low": 0.03392, "close": 0.03411, "volume": 512765.4, "quote_volume": 17458.222656, "trades": 50, "taker_buy_volume": 487874.3, "taker_buy_quote": 16611.004958}, {"ts": 1768653600000, "open": 0.03407, "high": 0.03414, "low": 0.03405, "close": 0.03405, "volume": 133857.6, "quote_volume": 4561.322326, "trades": 33, "taker_buy_volume": 13250.2, "taker_buy_quote": 451.903644}, {"ts": 1768653660000, "open": 0.03407, "high": 0.03411, "low": 0.03406, "close": 0.03406, "volume": 32505.4, "quote_volume": 1107.552137, "trades": 12, "taker_buy_volume": 17126.3, "taker_buy_quote": 583.698649}, {"ts": 1768653720000, "open": 0.03407, "high": 0.03407, "low": 0.03392, "close": 0.03392, "volume": 119557.6, "quote_volume": 4065.395916, "trades": 38, "taker_buy_volume": 25799.4, "taker_buy_quote": 877.030157}, {"ts": 1768653780000, "open": 0.03395, "high": 0.034, "low": 0.0339, "close": 0.034, "volume": 183880.1, "quote_volume": 6237.853407, "trades": 26, "taker_buy_volume": 24923.6, "taker_buy_quote": 846.175405}, {"ts": 1768653840000, "open": 0.03402, "high": 0.03409, "low": 0.034, "close": 0.03409, "volume": 55937.6, "quote_volume": 1904.68125, "trades": 11, "taker_buy_volume": 55468.4, "taker_buy_quote": 1888.721412}, {"ts": 1768653900000, "open": 0.03403, "high": 0.03405, "low": 0.03393, "close": 0.03393, "volume": 2393.0, "quote_volume": 81.408778, "trades": 6, "taker_buy_volume": 717.8, "taker_buy_quote": 24.44109}, {"ts": 1768653960000, "open": 0.03392, "high": 0.03401, "low": 0.03392, "close": 0.03401, "volume": 35623.1, "quote_volume": 1209.702103, "trades": 11, "taker_buy_volume": 2900.2, "taker_buy_quote": 98.616998}, {"ts": 1768654020000, "open": 0.03405, "high": 0.03406, "low": 0.03401, "close": 0.03401, "volume": 16467.1, "quote_volume": 560.224804, "trades": 19, "taker_buy_volume": 8475.7, "taker_buy_quote": 288.374632}, {"ts": 1768654080000, "open": 0.03405, "high": 0.03419, "low": 0.03405, "close": 0.03416, "volume": 51011.9, "quote_volume": 1741.730471, "trades": 48, "taker_buy_volume": 45277.0, "taker_buy_quote": 1545.827144}, {"ts": 1768654140000, "open": 0.03417, "high": 0.03426, "low": 0.03415, "close": 0.03419, "volume": 112776.1, "quote_volume": 3858.629149, "trades": 28, "taker_buy_volume": 44395.7, "taker_buy_quote": 1520.065984}, {"ts": 1768654200000, "open": 0.03417, "high": 0.03417, "low": 0.03403, "close": 0.03412, "volume": 60887.7, "quote_volume": 2075.254865, "trades": 20, "taker_buy_volume": 26786.4, "taker_buy_quote": 913.033029}, {"ts": 1768654260000, "open": 0.03409, "high": 0.03415, "low": 0.03403, "close": 0.03415, "volume": 40234.0, "quote_volume": 1371.538558, "trades": 23, "taker_buy_volume": 34522.2, "taker_buy_quote": 1177.009065}, {"ts": 1768654320000, "open": 0.03415, "high": 0.03415, "low": 0.03411, "close": 0.03411, "volume": 565.7, "quote_volume": 19.309243, "trades": 3, "taker_buy_volume": 565.7, "taker_buy_quote": 19.309243}, {"ts": 1768654380000, "open": 0.03402, "high": 0.03407, "low": 0.03402, "close": 0.03407, "volume": 2798.5, "quote_volume": 95.27382, "trades": 3, "taker_buy_volume": 2798.5, "taker_buy_quote": 95.27382}, {"ts": 1768654440000, "open": 0.03407, "high": 0.03431, "low": 0.03405, "close": 0.03417, "volume": 2123771.6, "quote_volume": 72662.161869, "trades": 367, "taker_buy_volume": 632835.2, "taker_buy_quote": 21632.978809}, {"ts": 1768654500000, "open": 0.03415, "high": 0.03429, "low": 0.03415, "close": 0.03421, "volume": 427002.8, "quote_volume": 14627.337936, "trades": 171, "taker_buy_volume": 73425.0, "taker_buy_quote": 2514.236348}, {"ts": 1768654560000, "open": 0.0342, "high": 0.03425, "low": 0.03417, "close": 0.03421, "volume": 21272.9, "quote_volume": 727.704685, "trades": 31, "taker_buy_volume": 6677.7, "taker_buy_quote": 228.509125}, {"ts": 1768654620000, "open": 0.03423, "high": 0.03429, "low": 0.0342, "close": 0.03424, "volume": 56916.9, "quote_volume": 1949.536889, "trades": 42, "taker_buy_volume": 31035.0, "taker_buy_quote": 1062.939434}, {"ts": 1768654680000, "open": 0.03424, "high": 0.0343, "low": 0.03421, "close": 0.0343, "volume": 39045.3, "quote_volume": 1337.4511, "trades": 27, "taker_buy_volume": 22272.5, "taker_buy_quote": 763.018387}, {"ts": 1768654740000, "open": 0.03429, "high": 0.03443, "low": 0.03429, "close": 0.03442, "volume": 108509.6, "quote_volume": 3727.179056, "trades": 58, "taker_buy_volume": 30273.3, "taker_buy_quote": 1040.284769}, {"ts": 1768654800000, "open": 0.03438, "high": 0.03442, "low": 0.03433, "close": 0.03433, "volume": 28526.1, "quote_volume": 980.127826, "trades": 19, "taker_buy_volume": 200.0, "taker_buy_quote": 6.884}, {"ts": 1768654860000, "open": 0.03438, "high": 0.0345, "low": 0.03438, "close": 0.03449, "volume": 43417.9, "quote_volume": 1496.300634, "trades": 64, "taker_buy_volume": 36226.3, "taker_buy_quote": 1248.462427}, {"ts": 1768654920000, "open": 0.03449, "high": 0.03467, "low": 0.0344, "close": 0.03465, "volume": 813621.4, "quote_volume": 28116.712766, "trades": 313, "taker_buy_volume": 734517.6, "taker_buy_quote": 25381.777277}, {"ts": 1768654980000, "open": 0.03465, "high": 0.03466, "low": 0.03453, "close": 0.03453, "volume": 177616.9, "quote_volume": 6142.158657, "trades": 133, "taker_buy_volume": 34083.0, "taker_buy_quote": 1179.138781}, {"ts": 1768655040000, "open": 0.03456, "high": 0.03462, "low": 0.03435, "close": 0.03435, "volume": 169594.7, "quote_volume": 5849.413446, "trades": 167, "taker_buy_volume": 96711.6, "taker_buy_quote": 3337.429924}, {"ts": 1768655100000, "open": 0.03433, "high": 0.03436, "low": 0.03426, "close": 0.03428, "volume": 39056.0, "quote_volume": 1340.084482, "trades": 56, "taker_buy_volume": 17732.4, "taker_buy_quote": 608.553688}, {"ts": 1768655160000, "open": 0.03428, "high": 0.03436, "low": 0.0342, "close": 0.03434, "volume": 63069.2, "quote_volume": 2164.386022, "trades": 40, "taker_buy_volume": 40511.0, "taker_buy_quote": 1390.627046}, {"ts": 1768655220000, "open": 0.03428, "high": 0.03433, "low": 0.03425, "close": 0.03425, "volume": 34319.6, "quote_volume": 1176.583256, "trades": 52, "taker_buy_volume": 1671.5, "taker_buy_quote": 57.315055}, {"ts": 1768655280000, "open": 0.03425, "high": 0.03429, "low": 0.03412, "close": 0.03418, "volume": 74793.6, "quote_volume": 2560.060081, "trades": 59, "taker_buy_volume": 45492.9, "taker_buy_quote": 1556.543893}, {"ts": 1768655340000, "open": 0.03419, "high": 0.03425, "low": 0.03413, "close": 0.03418, "volume": 101884.8, "quote_volume": 3481.623621, "trades": 109, "taker_buy_volume": 32725.3, "taker_buy_quote": 1118.637069}, {"ts": 1768655400000, "open": 0.03418, "high": 0.03428, "low": 0.03416, "close": 0.03423, "volume": 170695.5, "quote_volume": 5845.928652, "trades": 66, "taker_buy_volume": 152961.5, "taker_buy_quote": 5239.432185}, {"ts": 1768655460000, "open": 0.03425, "high": 0.03431, "low": 0.03419, "close": 0.03422, "volume": 118216.9, "quote_volume": 4044.710389, "trades": 40, "taker_buy_volume": 11213.4, "taker_buy_quote": 384.177505}, {"ts": 1768655520000, "open": 0.03423, "high": 0.03441, "low": 0.03419, "close": 0.03441, "volume": 76798.5, "quote_volume": 2636.915523, "trades": 44, "taker_buy_volume": 53909.6, "taker_buy_quote": 1851.160632}, {"ts": 1768655580000, "open": 0.03437, "high": 0.03456, "low": 0.03437, "close": 0.03456, "volume": 29183.7, "quote_volume": 1007.048815, "trades": 18, "taker_buy_volume": 24952.6, "taker_buy_quote": 861.386613}, {"ts": 1768655640000, "open": 0.03457, "high": 0.03459, "low": 0.03433, "close": 0.03433, "volume": 152756.2, "quote_volume": 5263.232982, "trades": 36, "taker_buy_volume": 32522.4, "taker_buy_quote": 1122.091478}, {"ts": 1768655700000, "open": 0.03435, "high": 0.0344, "low": 0.03432, "close": 0.03436, "volume": 152469.7, "quote_volume": 5239.83971, "trades": 131, "taker_buy_volume": 110823.9, "taker_buy_quote": 3809.327294}, {"ts": 1768655760000, "open": 0.03435, "high": 0.03451, "low": 0.03435, "close": 0.03451, "volume": 102167.6, "quote_volume": 3517.105401, "trades": 83, "taker_buy_volume": 73161.7, "taker_buy_quote": 2519.111563}, {"ts": 1768655820000, "open": 0.03451, "high": 0.03454, "low": 0.03444, "close": 0.03452, "volume": 142616.4, "quote_volume": 4916.824289, "trades": 108, "taker_buy_volume": 26310.9, "taker_buy_quote": 908.441209}, {"ts": 1768655880000, "open": 0.0345, "high": 0.03453, "low": 0.03444, "close": 0.03444, "volume": 257392.7, "quote_volume": 8876.167236, "trades": 122, "taker_buy_volume": 7284.0, "taker_buy_quote": 251.273555}, {"ts": 1768655940000, "open": 0.03452, "high": 0.03455, "low": 0.03447, "close": 0.03455, "volume": 141829.9, "quote_volume": 4897.595369, "trades": 53, "taker_buy_volume": 107975.0, "taker_buy_quote": 3730.061636}, {"ts": 1768656000000, "open": 0.03459, "high": 0.03459, "low": 0.03438, "close": 0.03442, "volume": 49559.0, "quote_volume": 1709.819103, "trades": 27, "taker_buy_volume": 25430.8, "taker_buy_quote": 877.790905}, {"ts": 1768656060000, "open": 0.03448, "high": 0.03458, "low": 0.03445, "close": 0.03449, "volume": 104013.0, "quote_volume": 3594.811174, "trades": 57, "taker_buy_volume": 91689.8, "taker_buy_quote": 3169.32468}, {"ts": 1768656120000, "open": 0.03446, "high": 0.03448, "low": 0.03443, "close": 0.03443, "volume": 142736.4, "quote_volume": 4917.1377, "trades": 44, "taker_buy_volume": 28878.0, "taker_buy_quote": 995.456285}, {"ts": 1768656180000, "open": 0.0344, "high": 0.03448, "low": 0.0344, "close": 0.03442, "volume": 106161.6, "quote_volume": 3655.921928, "trades": 52, "taker_buy_volume": 60531.3, "taker_buy_quote": 2082.692051}, {"ts": 1768656240000, "open": 0.03438, "high": 0.03459, "low": 0.03437, "close": 0.03459, "volume": 93775.1, "quote_volume": 3230.934827, "trades": 25, "taker_buy_volume": 61849.2, "taker_buy_quote": 2132.934166}, {"ts": 1768656300000, "open": 0.03456, "high": 0.03458, "low": 0.0345, "close": 0.03452, "volume": 198105.9, "quote_volume": 6846.587382, "trades": 47, "taker_buy_volume": 65045.1, "taker_buy_quote": 2247.708329}, {"ts": 1768656360000, "open": 0.03455, "high": 0.03458, "low": 0.0344, "close": 0.0344, "volume": 300600.3, "quote_volume": 10381.644386, "trades": 118, "taker_buy_volume": 162680.0, "taker_buy_quote": 5621.436847}, {"ts": 1768656420000, "open": 0.03443, "high": 0.03443, "low": 0.03426, "close": 0.03426, "volume": 115400.9, "quote_volume": 3960.30378, "trades": 59, "taker_buy_volume": 49220.4, "taker_buy_quote": 1689.763605}, {"ts": 1768656480000, "open": 0.03426, "high": 0.03428, "low": 0.034, "close": 0.03404, "volume": 539740.3, "quote_volume": 18397.81731, "trades": 259, "taker_buy_volume": 212753.8, "taker_buy_quote": 7244.028352}, {"ts": 1768656540000, "open": 0.03407, "high": 0.03408, "low": 0.03381, "close": 0.03388, "volume": 1231181.0, "quote_volume": 41786.844126, "trades": 242, "taker_buy_volume": 370157.0, "taker_buy_quote": 12552.051462}, {"ts": 1768656600000, "open": 0.03389, "high": 0.03397, "low": 0.03379, "close": 0.03395, "volume": 503310.2, "quote_volume": 17054.833842, "trades": 150, "taker_buy_volume": 305079.9, "taker_buy_quote": 10335.358331}, {"ts": 1768656660000, "open": 0.03402, "high": 0.03413, "low": 0.03394, "close": 0.03412, "volume": 102172.8, "quote_volume": 3481.231107, "trades": 34, "taker_buy_volume": 95863.2, "taker_buy_quote": 3266.462658}, {"ts": 1768656720000, "open": 0.03414, "high": 0.03421, "low": 0.03413, "close": 0.03418, "volume": 167789.6, "quote_volume": 5736.304827, "trades": 40, "taker_buy_volume": 89116.7, "taker_buy_quote": 3046.062728}, {"ts": 1768656780000, "open": 0.03414, "high": 0.03426, "low": 0.03414, "close": 0.03415, "volume": 168113.9, "quote_volume": 5745.610926, "trades": 33, "taker_buy_volume": 33226.8, "taker_buy_quote": 1136.083279}, {"ts": 1768656840000, "open": 0.03416, "high": 0.03421, "low": 0.03413, "close": 0.03417, "volume": 24486.3, "quote_volume": 836.389534, "trades": 12, "taker_buy_volume": 578.3, "taker_buy_quote": 19.771067}, {"ts": 1768656900000, "open": 0.03416, "high": 0.03416, "low": 0.03396, "close": 0.03399, "volume": 8572.9, "quote_volume": 291.785077, "trades": 14, "taker_buy_volume": 2326.3, "taker_buy_quote": 79.112153}, {"ts": 1768656960000, "open": 0.03398, "high": 0.03409, "low": 0.03398, "close": 0.03398, "volume": 6273.4, "quote_volume": 213.223445, "trades": 6, "taker_buy_volume": 746.4, "taker_buy_quote": 25.415985}, {"ts": 1768657020000, "open": 0.03398, "high": 0.03401, "low": 0.03392, "close": 0.034, "volume": 177206.8, "quote_volume": 6021.00214, "trades": 44, "taker_buy_volume": 91975.3, "taker_buy_quote": 3126.658792}, {"ts": 1768657080000, "open": 0.03396, "high": 0.03415, "low": 0.03396, "close": 0.03399, "volume": 230219.9, "quote_volume": 7836.990431, "trades": 46, "taker_buy_volume": 90294.4, "taker_buy_quote": 3075.871598}, {"ts": 1768657140000, "open": 0.034, "high": 0.03413, "low": 0.03392, "close": 0.03413, "volume": 175102.1, "quote_volume": 5952.565419, "trades": 33, "taker_buy_volume": 117346.7, "taker_buy_quote": 3991.593608}, {"ts": 1768657200000, "open": 0.03416, "high": 0.03416, "low": 0.03412, "close": 0.03412, "volume": 2200.2, "quote_volume": 75.146876, "trades": 3, "taker_buy_volume": 449.2, "taker_buy_quote": 15.332716}, {"ts": 1768657260000, "open": 0.034, "high": 0.03401, "low": 0.03381, "close": 0.03381, "volume": 57413.8, "quote_volume": 1943.763573, "trades": 27, "taker_buy_volume": 13313.2, "taker_buy_quote": 450.713877}, {"ts": 1768657320000, "open": 0.03381, "high": 0.03387, "low": 0.03381, "close": 0.03387, "volume": 19331.5, "quote_volume": 654.384106, "trades": 14, "taker_buy_volume": 15884.6, "taker_buy_quote": 537.829948}, {"ts": 1768657380000, "open": 0.03382, "high": 0.03388, "low": 0.03381, "close": 0.03383, "volume": 70546.9, "quote_volume": 2388.66263, "trades": 19, "taker_buy_volume": 31444.2, "taker_buy_quote": 1064.676859}, {"ts": 1768657440000, "open": 0.0338, "high": 0.03383, "low": 0.0338, "close": 0.0338, "volume": 13488.0, "quote_volume": 456.179151, "trades": 8, "taker_buy_volume": 7845.4, "taker_buy_quote": 265.385061}, {"ts": 1768657500000, "open": 0.0338, "high": 0.03385, "low": 0.0338, "close": 0.03385, "volume": 8403.1, "quote_volume": 284.215408, "trades": 6, "taker_buy_volume": 3169.6, "taker_buy_quote": 107.227568}, {"ts": 1768657560000, "open": 0.03386, "high": 0.03396, "low": 0.03386, "close": 0.03395, "volume": 27066.9, "quote_volume": 917.744609, "trades": 13, "taker_buy_volume": 21224.5, "taker_buy_quote": 719.642189}, {"ts": 1768657620000, "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 2000.0, "quote_volume": 67.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657680000, "open": 0.03394, "high": 0.03394, "low": 0.03391, "close": 0.03392, "volume": 43852.2, "quote_volume": 1487.458217, "trades": 10, "taker_buy_volume": 16948.3, "taker_buy_quote": 574.886336}, {"ts": 1768657740000, "open": 0.03389, "high": 0.03395, "low": 0.03384, "close": 0.03393, "volume": 159255.5, "quote_volume": 5396.20417, "trades": 30, "taker_buy_volume": 96108.3, "taker_buy_quote": 3257.802257}, {"ts": 1768657800000, "open": 0.03395, "high": 0.03399, "low": 0.03395, "close": 0.03399, "volume": 27240.5, "quote_volume": 925.865189, "trades": 5, "taker_buy_volume": 26453.3, "taker_buy_quote": 899.108261}, {"ts": 1768657860000, "open": 0.03394, "high": 0.03394, "low": 0.03386, "close": 0.03392, "volume": 139584.8, "quote_volume": 4730.411713, "trades": 15, "taker_buy_volume": 135578.1, "taker_buy_quote": 4594.533945}, {"ts": 1768657920000, "open": 0.0339, "high": 0.03399, "low": 0.0339, "close": 0.03399, "volume": 17373.7, "quote_volume": 590.12943, "trades": 12, "taker_buy_volume": 15000.6, "taker_buy_quote": 509.666634}, {"ts": 1768657980000, "open": 0.03399, "high": 0.03399, "low": 0.03397, "close": 0.03398, "volume": 12389.7, "quote_volume": 421.023003, "trades": 10, "taker_buy_volume": 5286.9, "taker_buy_quote": 179.701731}, {"ts": 1768658040000, "open": 0.03397, "high": 0.03398, "low": 0.03388, "close": 0.03392, "volume": 48668.3, "quote_volume": 1651.599089, "trades": 11, "taker_buy_volume": 14925.9, "taker_buy_quote": 506.663374}, {"ts": 1768658100000, "open": 0.03388, "high": 0.03394, "low": 0.03387, "close": 0.03392, "volume": 12424.5, "quote_volume": 421.221191, "trades": 9, "taker_buy_volume": 6229.6, "taker_buy_quote": 211.29515}, {"ts": 1768658160000, "open": 0.03393, "high": 0.03393, "low": 0.03384, "close": 0.03387, "volume": 55052.6, "quote_volume": 1865.211458, "trades": 29, "taker_buy_volume": 25666.1, "taker_buy_quote": 869.30325}, {"ts": 1768658220000, "open": 0.03387, "high": 0.03392, "low": 0.03384, "close": 0.03389, "volume": 24030.9, "quote_volume": 813.837839, "trades": 16, "taker_buy_volume": 5466.6, "taker_buy_quote": 185.254551}, {"ts": 1768658280000, "open": 0.03389, "high": 0.03404, "low": 0.03389, "close": 0.03401, "volume": 21208.3, "quote_volume": 721.547997, "trades": 9, "taker_buy_volume": 15250.8, "taker_buy_quote": 519.007043}, {"ts": 1768658340000, "open": 0.034, "high": 0.03405, "low": 0.034, "close": 0.03405, "volume": 25926.8, "quote_volume": 882.341967, "trades": 11, "taker_buy_volume": 19804.4, "taker_buy_quote": 674.088519}, {"ts": 1768658400000, "open": 0.03401, "high": 0.03425, "low": 0.03401, "close": 0.0342, "volume": 449496.6, "quote_volume": 15365.382212, "trades": 76, "taker_buy_volume": 404977.8, "taker_buy_quote": 13845.620589}, {"ts": 1768658460000, "open": 0.0342, "high": 0.0342, "low": 0.03408, "close": 0.03408, "volume": 141040.4, "quote_volume": 4811.372431, "trades": 18, "taker_buy_volume": 4128.6, "taker_buy_quote": 140.844144}, {"ts": 1768658520000, "open": 0.03408, "high": 0.03411, "low": 0.034, "close": 0.03403, "volume": 38895.5, "quote_volume": 1324.984859, "trades": 18, "taker_buy_volume": 5183.1, "taker_buy_quote": 176.611749}, {"ts": 1768658580000, "open": 0.03401, "high": 0.03419, "low": 0.03401, "close": 0.03417, "volume": 68971.9, "quote_volume": 2354.442606, "trades": 21, "taker_buy_volume": 58733.3, "taker_buy_quote": 2004.793964}, {"ts": 1768658640000, "open": 0.03419, "high": 0.03419, "low": 0.0341, "close": 0.0341, "volume": 28206.4, "quote_volume": 962.026153, "trades": 9, "taker_buy_volume": 1772.3, "taker_buy_quote": 60.518052}, {"ts": 1768658700000, "open": 0.03409, "high": 0.03422, "low": 0.03409, "close": 0.03422, "volume": 45664.1, "quote_volume": 1559.532504, "trades": 28, "taker_buy_volume": 29885.1, "taker_buy_quote": 1020.891183}, {"ts": 1768658760000, "open": 0.03422, "high": 0.03422, "low": 0.03415, "close": 0.03419, "volume": 95355.9, "quote_volume": 3259.564962, "trades": 32, "taker_buy_volume": 62829.2, "taker_buy_quote": 2147.670512}, {"ts": 1768658820000, "open": 0.03414, "high": 0.03417, "low": 0.03413, "close": 0.03417, "volume": 10279.3, "quote_volume": 351.162042, "trades": 7, "taker_buy_volume": 1280.3, "taker_buy_quote": 43.701851}, {"ts": 1768658880000, "open": 0.03414, "high": 0.03414, "low": 0.03412, "close": 0.03413, "volume": 4087.1, "quote_volume": 139.471585, "trades": 5, "taker_buy_volume": 3528.2, "taker_buy_quote": 120.390739}, {"ts": 1768658940000, "open": 0.03406, "high": 0.03406, "low": 0.03394, "close": 0.03396, "volume": 37136.7, "quote_volume": 1262.537123, "trades": 16, "taker_buy_volume": 11648.2, "taker_buy_quote": 395.656245}, {"ts": 1768659000000, "open": 0.03392, "high": 0.03406, "low": 0.03392, "close": 0.034, "volume": 255592.8, "quote_volume": 8689.482162, "trades": 42, "taker_buy_volume": 192056.8, "taker_buy_quote": 6529.932808}, {"ts": 1768659060000, "open": 0.034, "high": 0.03403, "low": 0.03399, "close": 0.03401, "volume": 30406.8, "quote_volume": 1034.345066, "trades": 14, "taker_buy_volume": 17619.0, "taker_buy_quote": 599.446748}, {"ts": 1768659120000, "open": 0.03398, "high": 0.03401, "low": 0.03394, "close": 0.03401, "volume": 26466.0, "quote_volume": 899.038794, "trades": 12, "taker_buy_volume": 22343.8, "taker_buy_quote": 758.983208}, {"ts": 1768659180000, "open": 0.03401, "high": 0.03408, "low": 0.03401, "close": 0.03406, "volume": 41465.6, "quote_volume": 1411.995932, "trades": 31, "taker_buy_volume": 39778.3, "taker_buy_quote": 1354.575099}, {"ts": 1768659240000, "open": 0.03403, "high": 0.03403, "low": 0.03398, "close": 0.03403, "volume": 23904.7, "quote_volume": 813.207828, "trades": 13, "taker_buy_volume": 20693.4, "taker_buy_quote": 703.983634}, {"ts": 1768659300000, "open": 0.03402, "high": 0.03402, "low": 0.03396, "close": 0.03397, "volume": 42271.3, "quote_volume": 1437.024525, "trades": 23, "taker_buy_volume": 12081.6, "taker_buy_quote": 410.511952}, {"ts": 1768659360000, "open": 0.03396, "high": 0.03402, "low": 0.03391, "close": 0.03402, "volume": 29054.5, "quote_volume": 986.816955, "trades": 17, "taker_buy_volume": 7873.1, "taker_buy_quote": 267.528561}, {"ts": 1768659420000, "open": 0.034, "high": 0.03405, "low": 0.03398, "close": 0.03398, "volume": 15877.9, "quote_volume": 540.225626, "trades": 16, "taker_buy_volume": 4756.0, "taker_buy_quote": 161.804136}, {"ts": 1768659480000, "open": 0.03399, "high": 0.03415, "low": 0.03399, "close": 0.03414, "volume": 13270.9, "quote_volume": 452.242814, "trades": 14, "taker_buy_volume": 10605.3, "taker_buy_quote": 361.525008}, {"ts": 1768659540000, "open": 0.03414, "high": 0.03414, "low": 0.03404, "close": 0.0341, "volume": 40548.4, "quote_volume": 1381.657079, "trades": 32, "taker_buy_volume": 8002.1, "taker_buy_quote": 272.665361}, {"ts": 1768659600000, "open": 0.03411, "high": 0.03419, "low": 0.03411, "close": 0.03414, "volume": 13512.7, "quote_volume": 461.573506, "trades": 30, "taker_buy_volume": 4997.1, "taker_buy_quote": 170.718634}, {"ts": 1768659660000, "open": 0.03412, "high": 0.03412, "low": 0.03402, "close": 0.03402, "volume": 25453.4, "quote_volume": 867.020246, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659720000, "open": 0.034, "high": 0.03402, "low": 0.03394, "close": 0.03395, "volume": 29069.6, "quote_volume": 988.229403, "trades": 17, "taker_buy_volume": 2351.3, "taker_buy_quote": 79.955493}, {"ts": 1768659780000, "open": 0.03392, "high": 0.03393, "low": 0.03387, "close": 0.03391, "volume": 109743.0, "quote_volume": 3721.138052, "trades": 30, "taker_buy_volume": 48688.1, "taker_buy_quote": 1650.939082}, {"ts": 1768659840000, "open": 0.03389, "high": 0.03394, "low": 0.03388, "close": 0.03388, "volume": 101669.4, "quote_volume": 3448.079621, "trades": 25, "taker_buy_volume": 40765.4, "taker_buy_quote": 1382.66898}, {"ts": 1768659900000, "open": 0.03385, "high": 0.03391, "low": 0.03385, "close": 0.03391, "volume": 20767.7, "quote_volume": 703.429139, "trades": 10, "taker_buy_volume": 17566.3, "taker_buy_quote": 595.053285}, {"ts": 1768659960000, "open": 0.03387, "high": 0.03389, "low": 0.03386, "close": 0.03389, "volume": 30938.7, "quote_volume": 1048.157694, "trades": 9, "taker_buy_volume": 28804.0, "taker_buy_quote": 975.858816}, {"ts": 1768660020000, "open": 0.03386, "high": 0.03386, "low": 0.03383, "close": 0.03384, "volume": 8965.6, "quote_volume": 303.478961, "trades": 7, "taker_buy_volume": 6430.5, "taker_buy_quote": 217.672425}, {"ts": 1768660080000, "open": 0.03382, "high": 0.03392, "low": 0.03381, "close": 0.03392, "volume": 10089.0, "quote_volume": 341.92184, "trades": 10, "taker_buy_volume": 8100.4, "taker_buy_quote": 274.597464}, {"ts": 1768660140000, "open": 0.03387, "high": 0.0339, "low": 0.03386, "close": 0.03389, "volume": 5024.1, "quote_volume": 170.233852, "trades": 6, "taker_buy_volume": 2379.7, "taker_buy_quote": 80.67183}, {"ts": 1768660200000, "open": 0.03384, "high": 0.03391, "low": 0.03384, "close": 0.03391, "volume": 7169.6, "quote_volume": 242.826751, "trades": 5, "taker_buy_volume": 5134.4, "taker_buy_quote": 173.913359}, {"ts": 1768660260000, "open": 0.03398, "high": 0.03403, "low": 0.03398, "close": 0.03403, "volume": 39427.3, "quote_volume": 1340.102728, "trades": 10, "taker_buy_volume": 33311.4, "taker_buy_quote": 1132.017167}, {"ts": 1768660320000, "open": 0.03404, "high": 0.03418, "low": 0.03404, "close": 0.03418, "volume": 108273.7, "quote_volume": 3689.235697, "trades": 45, "taker_buy_volume": 45668.9, "taker_buy_quote": 1556.251267}, {"ts": 1768660380000, "open": 0.03419, "high": 0.03436, "low": 0.03419, "close": 0.03427, "volume": 301974.1, "quote_volume": 10346.021988, "trades": 152, "taker_buy_volume": 164132.4, "taker_buy_quote": 5621.970428}, {"ts": 1768660440000, "open": 0.03425, "high": 0.03432, "low": 0.03424, "close": 0.03431, "volume": 153935.2, "quote_volume": 5276.354688, "trades": 89, "taker_buy_volume": 80631.8, "taker_buy_quote": 2764.298591}, {"ts": 1768660500000, "open": 0.0343, "high": 0.03444, "low": 0.03429, "close": 0.03444, "volume": 109713.3, "quote_volume": 3768.634418, "trades": 112, "taker_buy_volume": 42952.7, "taker_buy_quote": 1475.841961}, {"ts": 1768660560000, "open": 0.03443, "high": 0.03454, "low": 0.03438, "close": 0.0344, "volume": 55301.0, "quote_volume": 1906.207993, "trades": 49, "taker_buy_volume": 25615.0, "taker_buy_quote": 884.072553}, {"ts": 1768660620000, "open": 0.0344, "high": 0.03447, "low": 0.03435, "close": 0.03435, "volume": 23898.7, "quote_volume": 822.193593, "trades": 22, "taker_buy_volume": 4812.8, "taker_buy_quote": 165.881472}, {"ts": 1768660680000, "open": 0.03437, "high": 0.03446, "low": 0.03437, "close": 0.03445, "volume": 12553.7, "quote_volume": 432.190296, "trades": 24, "taker_buy_volume": 3360.1, "taker_buy_quote": 115.676601}, {"ts": 1768660740000, "open": 0.03445, "high": 0.03448, "low": 0.03441, "close": 0.03444, "volume": 46863.3, "quote_volume": 1613.129486, "trades": 27, "taker_buy_volume": 24491.0, "taker_buy_quote": 843.196643}, {"ts": 1768660800000, "open": 0.03447, "high": 0.03454, "low": 0.03444, "close": 0.03454, "volume": 84059.9, "quote_volume": 2895.511168, "trades": 15, "taker_buy_volume": 83209.9, "taker_buy_quote": 2866.211668}, {"ts": 1768660860000, "open": 0.03454, "high": 0.03455, "low": 0.03436, "close": 0.03436, "volume": 35545.9, "quote_volume": 1224.835718, "trades": 34, "taker_buy_volume": 2784.9, "taker_buy_quote": 95.898001}, {"ts": 1768660920000, "open": 0.0344, "high": 0.03443, "low": 0.03438, "close": 0.03438, "volume": 7290.9, "quote_volume": 250.848038, "trades": 7, "taker_buy_volume": 2416.7, "taker_buy_quote": 83.106376}, {"ts": 1768660980000, "open": 0.03441, "high": 0.03448, "low": 0.03433, "close": 0.03447, "volume": 27826.0, "quote_volume": 958.713014, "trades": 13, "taker_buy_volume": 25601.0, "taker_buy_quote": 882.16189}, {"ts": 1768661040000, "open": 0.03444, "high": 0.03447, "low": 0.0344, "close": 0.0344, "volume": 9621.5, "quote_volume": 331.30992, "trades": 9, "taker_buy_volume": 6974.3, "taker_buy_quote": 240.09507}, {"ts": 1768661100000, "open": 0.03433, "high": 0.03434, "low": 0.0343, "close": 0.0343, "volume": 4343.5, "quote_volume": 149.078732, "trades": 5, "taker_buy_volume": 233.2, "taker_buy_quote": 8.008088}, {"ts": 1768661160000, "open": 0.03431, "high": 0.03434, "low": 0.03431, "close": 0.03434, "volume": 2460.2, "quote_volume": 84.446365, "trades": 4, "taker_buy_volume": 1230.1, "taker_buy_quote": 42.241634}, {"ts": 1768661220000, "open": 0.03431, "high": 0.03435, "low": 0.03428, "close": 0.0343, "volume": 42645.6, "quote_volume": 1463.504773, "trades": 23, "taker_buy_volume": 31126.4, "taker_buy_quote": 1068.19244}, {"ts": 1768661280000, "open": 0.03435, "high": 0.03435, "low": 0.03435, "close": 0.03435, "volume": 4924.5, "quote_volume": 169.156575, "trades": 5, "taker_buy_volume": 3376.3, "taker_buy_quote": 115.975905}, {"ts": 1768661340000, "open": 0.03432, "high": 0.03432, "low": 0.03432, "close": 0.03432, "volume": 4014.9, "quote_volume": 137.791368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661400000, "open": 0.03435, "high": 0.03438, "low": 0.03435, "close": 0.03438, "volume": 2938.9, "quote_volume": 101.025572, "trades": 5, "taker_buy_volume": 309.7, "taker_buy_quote": 10.647486}, {"ts": 1768661460000, "open": 0.03438, "high": 0.03444, "low": 0.03438, "close": 0.03444, "volume": 10775.1, "quote_volume": 370.679083, "trades": 6, "taker_buy_volume": 9367.6, "taker_buy_quote": 322.204783}, {"ts": 1768661520000, "open": 0.03441, "high": 0.03444, "low": 0.0344, "close": 0.03441, "volume": 32037.4, "quote_volume": 1102.526582, "trades": 21, "taker_buy_volume": 6195.9, "taker_buy_quote": 213.380442}, {"ts": 1768661580000, "open": 0.03444, "high": 0.03449, "low": 0.03441, "close": 0.03449, "volume": 73154.4, "quote_volume": 2520.498754, "trades": 19, "taker_buy_volume": 8440.6, "taker_buy_quote": 291.001978}, {"ts": 1768661640000, "open": 0.03446, "high": 0.03451, "low": 0.03444, "close": 0.03448, "volume": 7998.5, "quote_volume": 275.787615, "trades": 12, "taker_buy_volume": 3028.1, "taker_buy_quote": 104.464838}, {"ts": 1768661700000, "open": 0.03449, "high": 0.03455, "low": 0.03446, "close": 0.03451, "volume": 90243.5, "quote_volume": 3114.566311, "trades": 29, "taker_buy_volume": 43123.7, "taker_buy_quote": 1489.235573}, {"ts": 1768661760000, "open": 0.03448, "high": 0.03448, "low": 0.0344, "close": 0.0344, "volume": 3420.9, "quote_volume": 117.77322, "trades": 6, "taker_buy_volume": 2696.2, "taker_buy_quote": 92.84354}, {"ts": 1768661820000, "open": 0.03443, "high": 0.03451, "low": 0.03443, "close": 0.03448, "volume": 15655.7, "quote_volume": 540.078526, "trades": 9, "taker_buy_volume": 9812.1, "taker_buy_quote": 338.4411}, {"ts": 1768661880000, "open": 0.03453, "high": 0.03458, "low": 0.03444, "close": 0.03444, "volume": 67651.3, "quote_volume": 2336.347124, "trades": 28, "taker_buy_volume": 48548.1, "taker_buy_quote": 1677.476862}, {"ts": 1768661940000, "open": 0.03439, "high": 0.03441, "low": 0.03434, "close": 0.03438, "volume": 16057.5, "quote_volume": 552.008313, "trades": 15, "taker_buy_volume": 2449.8, "taker_buy_quote": 84.236052}, {"ts": 1768662000000, "open": 0.03433, "high": 0.0344, "low": 0.03432, "close": 0.03436, "volume": 149653.0, "quote_volume": 5143.51879, "trades": 26, "taker_buy_volume": 117894.3, "taker_buy_quote": 4053.052313}, {"ts": 1768662060000, "open": 0.03439, "high": 0.03449, "low": 0.03439, "close": 0.03447, "volume": 27011.2, "quote_volume": 929.996552, "trades": 8, "taker_buy_volume": 4659.6, "taker_buy_quote": 160.651582}, {"ts": 1768662120000, "open": 0.03454, "high": 0.03459, "low": 0.03451, "close": 0.03456, "volume": 50083.2, "quote_volume": 1730.06344, "trades": 14, "taker_buy_volume": 38702.5, "taker_buy_quote": 1336.826724}, {"ts": 1768662180000, "open": 0.03453, "high": 0.03458, "low": 0.03453, "close": 0.03456, "volume": 8252.7, "quote_volume": 285.058975, "trades": 4, "taker_buy_volume": 7934.8, "taker_buy_quote": 274.081888}, {"ts": 1768662240000, "open": 0.03453, "high": 0.03457, "low": 0.03449, "close": 0.03457, "volume": 37691.6, "quote_volume": 1301.153463, "trades": 9, "taker_buy_volume": 4798.4, "taker_buy_quote": 165.683941}, {"ts": 1768662300000, "open": 0.03455, "high": 0.03471, "low": 0.03452, "close": 0.03459, "volume": 96303.7, "quote_volume": 3334.821911, "trades": 36, "taker_buy_volume": 46878.4, "taker_buy_quote": 1625.07895}, {"ts": 1768662360000, "open": 0.03458, "high": 0.03467, "low": 0.03456, "close": 0.03467, "volume": 134972.7, "quote_volume": 4671.186507, "trades": 47, "taker_buy_volume": 60023.5, "taker_buy_quote": 2078.554083}, {"ts": 1768662420000, "open": 0.03463, "high": 0.03527, "low": 0.03462, "close": 0.03513, "volume": 1292484.7, "quote_volume": 45292.635368, "trades": 429, "taker_buy_volume": 798632.2, "taker_buy_quote": 27973.182882}, {"ts": 1768662480000, "open": 0.03517, "high": 0.03581, "low": 0.0351, "close": 0.03545, "volume": 5626122.5, "quote_volume": 199505.372088, "trades": 780, "taker_buy_volume": 3066898.5, "taker_buy_quote": 108704.736946}, {"ts": 1768662540000, "open": 0.03543, "high": 0.03596, "low": 0.0353, "close": 0.03572, "volume": 2810485.3, "quote_volume": 100271.022782, "trades": 628, "taker_buy_volume": 1643584.0, "taker_buy_quote": 58697.771291}, {"ts": 1768662600000, "open": 0.03572, "high": 0.03607, "low": 0.03513, "close": 0.03523, "volume": 2477388.3, "quote_volume": 88168.617762, "trades": 954, "taker_buy_volume": 1027927.0, "taker_buy_quote": 36729.838091}, {"ts": 1768662660000, "open": 0.03517, "high": 0.03522, "low": 0.03501, "close": 0.03519, "volume": 472702.7, "quote_volume": 16606.160529, "trades": 180, "taker_buy_volume": 401883.0, "taker_buy_quote": 14123.162605}, {"ts": 1768662720000, "open": 0.03514, "high": 0.03542, "low": 0.0351, "close": 0.0354, "volume": 691006.6, "quote_volume": 24386.100152, "trades": 315, "taker_buy_volume": 623528.6, "taker_buy_quote": 22012.6678}, {"ts": 1768662780000, "open": 0.03538, "high": 0.03555, "low": 0.03508, "close": 0.03508, "volume": 1036143.1, "quote_volume": 36623.765621, "trades": 523, "taker_buy_volume": 404244.4, "taker_buy_quote": 14280.456896}, {"ts": 1768662840000, "open": 0.03508, "high": 0.03602, "low": 0.03495, "close": 0.03554, "volume": 1839443.2, "quote_volume": 65281.10566, "trades": 898, "taker_buy_volume": 986163.4, "taker_buy_quote": 34965.621193}, {"ts": 1768662900000, "open": 0.03548, "high": 0.03613, "low": 0.03514, "close": 0.03518, "volume": 1534832.0, "quote_volume": 54720.270374, "trades": 927, "taker_buy_volume": 518459.5, "taker_buy_quote": 18480.382845}, {"ts": 1768662960000, "open": 0.03516, "high": 0.03516, "low": 0.03483, "close": 0.03497, "volume": 726363.7, "quote_volume": 25405.988774, "trades": 313, "taker_buy_volume": 376773.6, "taker_buy_quote": 13181.994936}, {"ts": 1768663020000, "open": 0.035, "high": 0.03507, "low": 0.0349, "close": 0.03501, "volume": 296115.1, "quote_volume": 10359.558954, "trades": 115, "taker_buy_volume": 181973.8, "taker_buy_quote": 6369.479623}, {"ts": 1768663080000, "open": 0.03508, "high": 0.03515, "low": 0.03499, "close": 0.03509, "volume": 254522.9, "quote_volume": 8924.534589, "trades": 82, "taker_buy_volume": 73136.6, "taker_buy_quote": 2566.533463}, {"ts": 1768663140000, "open": 0.03506, "high": 0.03509, "low": 0.03493, "close": 0.035, "volume": 365806.4, "quote_volume": 12814.293689, "trades": 123, "taker_buy_volume": 119424.8, "taker_buy_quote": 4183.967741}, {"ts": 1768663200000, "open": 0.03505, "high": 0.03524, "low": 0.03496, "close": 0.0352, "volume": 269180.2, "quote_volume": 9433.930919, "trades": 150, "taker_buy_volume": 237080.1, "taker_buy_quote": 8311.026566}, {"ts": 1768663260000, "open": 0.03525, "high": 0.03537, "low": 0.03524, "close": 0.03535, "volume": 187869.6, "quote_volume": 6632.883426, "trades": 120, "taker_buy_volume": 136222.3, "taker_buy_quote": 4809.665373}, {"ts": 1768663320000, "open": 0.03534, "high": 0.03534, "low": 0.03525, "close": 0.03531, "volume": 87191.6, "quote_volume": 3077.845382, "trades": 46, "taker_buy_volume": 50633.0, "taker_buy_quote": 1788.367599}, {"ts": 1768663380000, "open": 0.03533, "high": 0.0355, "low": 0.03528, "close": 0.03538, "volume": 56930.6, "quote_volume": 2015.952165, "trades": 32, "taker_buy_volume": 45610.6, "taker_buy_quote": 1614.925327}, {"ts": 1768663440000, "open": 0.03542, "high": 0.03549, "low": 0.03527, "close": 0.03549, "volume": 110147.9, "quote_volume": 3895.337781, "trades": 34, "taker_buy_volume": 68423.7, "taker_buy_quote": 2421.01359}, {"ts": 1768663500000, "open": 0.0354, "high": 0.03546, "low": 0.0352, "close": 0.03521, "volume": 183293.2, "quote_volume": 6483.4071, "trades": 50, "taker_buy_volume": 60782.5, "taker_buy_quote": 2152.924896}, {"ts": 1768663560000, "open": 0.03522, "high": 0.03522, "low": 0.03501, "close": 0.03505, "volume": 207951.8, "quote_volume": 7294.196225, "trades": 57, "taker_buy_volume": 162132.3, "taker_buy_quote": 5687.228641}, {"ts": 1768663620000, "open": 0.03503, "high": 0.03516, "low": 0.03501, "close": 0.03514, "volume": 58252.7, "quote_volume": 2044.882205, "trades": 37, "taker_buy_volume": 51010.5, "taker_buy_quote": 1790.807853}, {"ts": 1768663680000, "open": 0.03519, "high": 0.03544, "low": 0.03511, "close": 0.03544, "volume": 215316.8, "quote_volume": 7604.0032, "trades": 39, "taker_buy_volume": 202086.1, "taker_buy_quote": 7136.828762}, {"ts": 1768663740000, "open": 0.03545, "high": 0.03564, "low": 0.0354, "close": 0.03564, "volume": 194838.2, "quote_volume": 6925.561882, "trades": 71, "taker_buy_volume": 161861.8, "taker_buy_quote": 5755.36798}, {"ts": 1768663800000, "open": 0.03564, "high": 0.03587, "low": 0.03564, "close": 0.03586, "volume": 326833.6, "quote_volume": 11702.302206, "trades": 149, "taker_buy_volume": 188195.4, "taker_buy_quote": 6743.537683}, {"ts": 1768663860000, "open": 0.03586, "high": 0.03617, "low": 0.03581, "close": 0.03611, "volume": 696652.9, "quote_volume": 25093.611856, "trades": 243, "taker_buy_volume": 521524.5, "taker_buy_quote": 18790.404018}, {"ts": 1768663920000, "open": 0.03607, "high": 0.03618, "low": 0.03594, "close": 0.03616, "volume": 716319.1, "quote_volume": 25844.476618, "trades": 490, "taker_buy_volume": 346472.7, "taker_buy_quote": 12507.365697}, {"ts": 1768663980000, "open": 0.03614, "high": 0.03636, "low": 0.0358, "close": 0.03594, "volume": 1975996.7, "quote_volume": 71291.072282, "trades": 1085, "taker_buy_volume": 972723.6, "taker_buy_quote": 35122.767563}, {"ts": 1768664040000, "open": 0.03597, "high": 0.03623, "low": 0.03597, "close": 0.03607, "volume": 775238.2, "quote_volume": 28015.579627, "trades": 258, "taker_buy_volume": 282603.1, "taker_buy_quote": 10217.725098}, {"ts": 1768664100000, "open": 0.03606, "high": 0.03637, "low": 0.03602, "close": 0.03622, "volume": 602585.4, "quote_volume": 21819.273227, "trades": 604, "taker_buy_volume": 377183.9, "taker_buy_quote": 13669.789242}, {"ts": 1768664160000, "open": 0.03619, "high": 0.03635, "low": 0.03579, "close": 0.0359, "volume": 616367.7, "quote_volume": 22189.510456, "trades": 633, "taker_buy_volume": 235009.5, "taker_buy_quote": 8467.056928}, {"ts": 1768664220000, "open": 0.03584, "high": 0.03592, "low": 0.03571, "close": 0.03589, "volume": 331894.2, "quote_volume": 11886.706319, "trades": 112, "taker_buy_volume": 66965.4, "taker_buy_quote": 2402.473571}, {"ts": 1768664280000, "open": 0.03594, "high": 0.03597, "low": 0.03579, "close": 0.03584, "volume": 458962.0, "quote_volume": 16458.255265, "trades": 105, "taker_buy_volume": 160811.7, "taker_buy_quote": 5774.308864}, {"ts": 1768664340000, "open": 0.03583, "high": 0.03588, "low": 0.03565, "close": 0.03572, "volume": 650012.9, "quote_volume": 23235.794387, "trades": 129, "taker_buy_volume": 157824.8, "taker_buy_quote": 5645.39044}, {"ts": 1768664400000, "open": 0.0357, "high": 0.03576, "low": 0.03568, "close": 0.03575, "volume": 40937.1, "quote_volume": 1461.706633, "trades": 12, "taker_buy_volume": 2327.3, "taker_buy_quote": 83.197721}, {"ts": 1768664460000, "open": 0.03575, "high": 0.03594, "low": 0.03574, "close": 0.03582, "volume": 148483.6, "quote_volume": 5325.838051, "trades": 29, "taker_buy_volume": 87517.1, "taker_buy_quote": 3140.37417}, {"ts": 1768664520000, "open": 0.03576, "high": 0.03586, "low": 0.03576, "close": 0.03586, "volume": 86637.0, "quote_volume": 3101.614337, "trades": 26, "taker_buy_volume": 2116.8, "taker_buy_quote": 75.83048}, {"ts": 1768664580000, "open": 0.0359, "high": 0.03593, "low": 0.03554, "close": 0.03554, "volume": 182026.0, "quote_volume": 6499.220062, "trades": 57, "taker_buy_volume": 7299.5, "taker_buy_quote": 260.791003}, {"ts": 1768664640000, "open": 0.03559, "high": 0.03565, "low": 0.03544, "close": 0.03565, "volume": 111585.4, "quote_volume": 3960.721542, "trades": 85, "taker_buy_volume": 40219.1, "taker_buy_quote": 1427.494554}, {"ts": 1768664700000, "open": 0.03564, "high": 0.03579, "low": 0.03564, "close": 0.03578, "volume": 186093.3, "quote_volume": 6649.680116, "trades": 42, "taker_buy_volume": 35032.1, "taker_buy_quote": 1252.431712}, {"ts": 1768664760000, "open": 0.03579, "high": 0.03581, "low": 0.03576, "close": 0.03581, "volume": 23355.7, "quote_volume": 835.647426, "trades": 16, "taker_buy_volume": 19129.2, "taker_buy_quote": 684.507786}, {"ts": 1768664820000, "open": 0.03585, "high": 0.03613, "low": 0.03584, "close": 0.03604, "volume": 529566.7, "quote_volume": 19045.984542, "trades": 87, "taker_buy_volume": 458121.4, "taker_buy_quote": 16476.253871}, {"ts": 1768664880000, "open": 0.0361, "high": 0.03633, "low": 0.03606, "close": 0.0363, "volume": 344773.9, "quote_volume": 12486.106821, "trades": 106, "taker_buy_volume": 217828.4, "taker_buy_quote": 7885.66424}, {"ts": 1768664940000, "open": 0.03629, "high": 0.03647, "low": 0.03624, "close": 0.03643, "volume": 242121.8, "quote_volume": 8813.262474, "trades": 60, "taker_buy_volume": 160636.6, "taker_buy_quote": 5850.269527}, {"ts": 1768665000000, "open": 0.03643, "high": 0.03652, "low": 0.03626, "close": 0.03652, "volume": 294218.4, "quote_volume": 10708.693629, "trades": 71, "taker_buy_volume": 221225.2, "taker_buy_quote": 8054.467208}, {"ts": 1768665060000, "open": 0.03648, "high": 0.03664, "low": 0.03643, "close": 0.03644, "volume": 398122.6, "quote_volume": 14549.90605, "trades": 129, "taker_buy_volume": 227853.3, "taker_buy_quote": 8331.217953}, {"ts": 1768665120000, "open": 0.03644, "high": 0.03668, "low": 0.03643, "close": 0.03661, "volume": 386861.9, "quote_volume": 14158.248611, "trades": 180, "taker_buy_volume": 213620.3, "taker_buy_quote": 7821.872251}, {"ts": 1768665180000, "open": 0.03664, "high": 0.03664, "low": 0.03633, "close": 0.03635, "volume": 332614.4, "quote_volume": 12139.34443, "trades": 134, "taker_buy_volume": 107963.2, "taker_buy_quote": 3944.488628}, {"ts": 1768665240000, "open": 0.03639, "high": 0.03639, "low": 0.0359, "close": 0.03601, "volume": 505813.3, "quote_volume": 18249.090558, "trades": 89, "taker_buy_volume": 114752.8, "taker_buy_quote": 4134.950723}, {"ts": 1768665300000, "open": 0.036, "high": 0.03624, "low": 0.03595, "close": 0.03618, "volume": 346556.5, "quote_volume": 12503.549317, "trades": 145, "taker_buy_volume": 170653.9, "taker_buy_quote": 6161.288745}, {"ts": 1768665360000, "open": 0.03612, "high": 0.03625, "low": 0.03612, "close": 0.03623, "volume": 117791.2, "quote_volume": 4266.136392, "trades": 37, "taker_buy_volume": 93269.8, "taker_buy_quote": 3378.902283}, {"ts": 1768665420000, "open": 0.03623, "high": 0.03624, "low": 0.03601, "close": 0.03624, "volume": 386079.0, "quote_volume": 13948.457713, "trades": 53, "taker_buy_volume": 242279.6, "taker_buy_quote": 8760.495531}, {"ts": 1768665480000, "open": 0.03626, "high": 0.03635, "low": 0.03604, "close": 0.03607, "volume": 162671.9, "quote_volume": 5891.699802, "trades": 28, "taker_buy_volume": 46016.2, "taker_buy_quote": 1663.818763}, {"ts": 1768665540000, "open": 0.03606, "high": 0.03627, "low": 0.03605, "close": 0.0362, "volume": 164145.5, "quote_volume": 5933.194268, "trades": 32, "taker_buy_volume": 89579.5, "taker_buy_quote": 3240.648147}, {"ts": 1768665600000, "open": 0.03622, "high": 0.03632, "low": 0.03582, "close": 0.03588, "volume": 244637.3, "quote_volume": 8799.60159, "trades": 70, "taker_buy_volume": 104815.6, "taker_buy_quote": 3771.741503}, {"ts": 1768665660000, "open": 0.03589, "high": 0.03589, "low": 0.03553, "close": 0.03558, "volume": 378108.3, "quote_volume": 13469.461289, "trades": 77, "taker_buy_volume": 145713.6, "taker_buy_quote": 5191.061879}, {"ts": 1768665720000, "open": 0.0356, "high": 0.03578, "low": 0.03555, "close": 0.03569, "volume": 188795.5, "quote_volume": 6733.76054, "trades": 48, "taker_buy_volume": 118897.7, "taker_buy_quote": 4241.315181}, {"ts": 1768665780000, "open": 0.0356, "high": 0.0356, "low": 0.03553, "close": 0.03557, "volume": 115158.0, "quote_volume": 4095.702006, "trades": 25, "taker_buy_volume": 33315.6, "taker_buy_quote": 1185.613432}, {"ts": 1768665840000, "open": 0.03561, "high": 0.03561, "low": 0.03548, "close": 0.03555, "volume": 107653.1, "quote_volume": 3825.569954, "trades": 38, "taker_buy_volume": 18563.5, "taker_buy_quote": 659.991495}, {"ts": 1768665900000, "open": 0.03556, "high": 0.03556, "low": 0.03548, "close": 0.03552, "volume": 145729.2, "quote_volume": 5176.29274, "trades": 32, "taker_buy_volume": 25961.9, "taker_buy_quote": 922.513818}, {"ts": 1768665960000, "open": 0.03549, "high": 0.03549, "low": 0.03541, "close": 0.03545, "volume": 75468.5, "quote_volume": 2676.113489, "trades": 22, "taker_buy_volume": 54612.9, "taker_buy_quote": 1937.187358}, {"ts": 1768666020000, "open": 0.03543, "high": 0.03543, "low": 0.03529, "close": 0.03537, "volume": 17754.3, "quote_volume": 627.642311, "trades": 16, "taker_buy_volume": 1257.7, "taker_buy_quote": 44.500815}, {"ts": 1768666080000, "open": 0.03533, "high": 0.03536, "low": 0.03529, "close": 0.03531, "volume": 31938.2, "quote_volume": 1128.193985, "trades": 9, "taker_buy_volume": 28874.0, "taker_buy_quote": 1020.054367}, {"ts": 1768666140000, "open": 0.03541, "high": 0.03549, "low": 0.03532, "close": 0.03536, "volume": 197328.3, "quote_volume": 6984.629454, "trades": 22, "taker_buy_volume": 118363.1, "taker_buy_quote": 4194.599104}, {"ts": 1768666200000, "open": 0.03535, "high": 0.03555, "low": 0.03535, "close": 0.03554, "volume": 26589.0, "quote_volume": 944.033884, "trades": 9, "taker_buy_volume": 3921.7, "taker_buy_quote": 139.360137}, {"ts": 1768666260000, "open": 0.03562, "high": 0.03567, "low": 0.03557, "close": 0.03567, "volume": 39708.5, "quote_volume": 1413.883943, "trades": 28, "taker_buy_volume": 25827.2, "taker_buy_quote": 920.091435}, {"ts": 1768666320000, "open": 0.03565, "high": 0.0357, "low": 0.03545, "close": 0.03547, "volume": 88806.0, "quote_volume": 3159.066396, "trades": 35, "taker_buy_volume": 16427.1, "taker_buy_quote": 584.602514}, {"ts": 1768666380000, "open": 0.03554, "high": 0.03569, "low": 0.03554, "close": 0.03557, "volume": 26603.8, "quote_volume": 948.256821, "trades": 9, "taker_buy_volume": 10535.8, "taker_buy_quote": 375.362954}, {"ts": 1768666440000, "open": 0.03556, "high": 0.03556, "low": 0.03549, "close": 0.03551, "volume": 18868.8, "quote_volume": 670.440257, "trades": 12, "taker_buy_volume": 5736.1, "taker_buy_quote": 203.904975}, {"ts": 1768666500000, "open": 0.03551, "high": 0.03551, "low": 0.03531, "close": 0.03531, "volume": 43376.5, "quote_volume": 1535.706364, "trades": 35, "taker_buy_volume": 8700.3, "taker_buy_quote": 307.946057}, {"ts": 1768666560000, "open": 0.03535, "high": 0.03535, "low": 0.0353, "close": 0.0353, "volume": 45672.3, "quote_volume": 1614.074408, "trades": 12, "taker_buy_volume": 29081.1, "taker_buy_quote": 1027.991686}, {"ts": 1768666620000, "open": 0.03532, "high": 0.03532, "low": 0.03522, "close": 0.03524, "volume": 40083.5, "quote_volume": 1414.050128, "trades": 17, "taker_buy_volume": 7503.1, "taker_buy_quote": 264.371328}, {"ts": 1768666680000, "open": 0.03527, "high": 0.03539, "low": 0.03527, "close": 0.03535, "volume": 49126.7, "quote_volume": 1734.703289, "trades": 13, "taker_buy_volume": 34447.7, "taker_buy_quote": 1215.916534}, {"ts": 1768666740000, "open": 0.03538, "high": 0.03543, "low": 0.03538, "close": 0.03542, "volume": 93833.6, "quote_volume": 3323.34738, "trades": 10, "taker_buy_volume": 90800.8, "taker_buy_quote": 3215.910036}, {"ts": 1768666800000, "open": 0.03543, "high": 0.03543, "low": 0.03529, "close": 0.03529, "volume": 16462.8, "quote_volume": 582.598653, "trades": 6, "taker_buy_volume": 16158.6, "taker_buy_quote": 571.857335}, {"ts": 1768666860000, "open": 0.03532, "high": 0.03536, "low": 0.03532, "close": 0.03536, "volume": 55308.6, "quote_volume": 1955.34459, "trades": 11, "taker_buy_volume": 55308.6, "taker_buy_quote": 1955.34459}, {"ts": 1768666920000, "open": 0.03536, "high": 0.03546, "low": 0.03536, "close": 0.03544, "volume": 17404.8, "quote_volume": 616.760978, "trades": 11, "taker_buy_volume": 3562.6, "taker_buy_quote": 126.301536}, {"ts": 1768666980000, "open": 0.03536, "high": 0.03541, "low": 0.03532, "close": 0.03541, "volume": 143934.6, "quote_volume": 5091.553353, "trades": 38, "taker_buy_volume": 95023.8, "taker_buy_quote": 3361.752442}, {"ts": 1768667040000, "open": 0.03536, "high": 0.03538, "low": 0.03531, "close": 0.03533, "volume": 100495.5, "quote_volume": 3551.74366, "trades": 14, "taker_buy_volume": 70495.5, "taker_buy_quote": 2492.29366}, {"ts": 1768667100000, "open": 0.03526, "high": 0.03528, "low": 0.03517, "close": 0.03525, "volume": 165864.1, "quote_volume": 5842.580884, "trades": 41, "taker_buy_volume": 28459.2, "taker_buy_quote": 1002.924982}, {"ts": 1768667160000, "open": 0.03525, "high": 0.03526, "low": 0.03518, "close": 0.03524, "volume": 76488.4, "quote_volume": 2692.910451, "trades": 21, "taker_buy_volume": 4066.2, "taker_buy_quote": 143.348093}, {"ts": 1768667220000, "open": 0.03524, "high": 0.03524, "low": 0.03519, "close": 0.03519, "volume": 835.5, "quote_volume": 29.418415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667280000, "open": 0.03516, "high": 0.03521, "low": 0.03515, "close": 0.0352, "volume": 18221.2, "quote_volume": 640.764448, "trades": 11, "taker_buy_volume": 8835.0, "taker_buy_quote": 310.793642}, {"ts": 1768667340000, "open": 0.03527, "high": 0.03529, "low": 0.03526, "close": 0.03529, "volume": 16117.5, "quote_volume": 568.614722, "trades": 7, "taker_buy_volume": 11155.8, "taker_buy_quote": 393.590807}, {"ts": 1768667400000, "open": 0.03524, "high": 0.03535, "low": 0.03524, "close": 0.03532, "volume": 43823.0, "quote_volume": 1546.486793, "trades": 42, "taker_buy_volume": 23008.3, "taker_buy_quote": 812.248198}, {"ts": 1768667460000, "open": 0.03533, "high": 0.03542, "low": 0.03527, "close": 0.03527, "volume": 36691.4, "quote_volume": 1298.180911, "trades": 21, "taker_buy_volume": 33815.1, "taker_buy_quote": 1196.661882}, {"ts": 1768667520000, "open": 0.03524, "high": 0.03524, "low": 0.03524, "close": 0.03524, "volume": 43165.8, "quote_volume": 1521.162792, "trades": 11, "taker_buy_volume": 40175.2, "taker_buy_quote": 1415.774048}, {"ts": 1768667580000, "open": 0.03516, "high": 0.03516, "low": 0.03509, "close": 0.03509, "volume": 15763.8, "quote_volume": 553.78478, "trades": 27, "taker_buy_volume": 863.9, "taker_buy_quote": 30.321395}, {"ts": 1768667640000, "open": 0.03511, "high": 0.03511, "low": 0.03496, "close": 0.03496, "volume": 15988.9, "quote_volume": 560.252073, "trades": 25, "taker_buy_volume": 476.4, "taker_buy_quote": 16.726404}, {"ts": 1768667700000, "open": 0.03507, "high": 0.03508, "low": 0.035, "close": 0.035, "volume": 32704.8, "quote_volume": 1146.326894, "trades": 13, "taker_buy_volume": 22613.5, "taker_buy_quote": 793.022109}, {"ts": 1768667760000, "open": 0.03497, "high": 0.03501, "low": 0.03485, "close": 0.0349, "volume": 258430.7, "quote_volume": 9020.664757, "trades": 32, "taker_buy_volume": 116918.1, "taker_buy_quote": 4083.13417}, {"ts": 1768667820000, "open": 0.0349, "high": 0.03492, "low": 0.03482, "close": 0.03488, "volume": 46867.1, "quote_volume": 1634.897539, "trades": 35, "taker_buy_volume": 12823.1, "taker_buy_quote": 447.35521}, {"ts": 1768667880000, "open": 0.03484, "high": 0.03502, "low": 0.03484, "close": 0.03496, "volume": 4564.1, "quote_volume": 159.419282, "trades": 9, "taker_buy_volume": 1017.2, "taker_buy_quote": 35.547555}, {"ts": 1768667940000, "open": 0.03499, "high": 0.03505, "low": 0.03499, "close": 0.03504, "volume": 4016.2, "quote_volume": 140.582668, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668000000, "open": 0.03507, "high": 0.03523, "low": 0.035, "close": 0.03523, "volume": 51225.2, "quote_volume": 1799.531965, "trades": 54, "taker_buy_volume": 41429.4, "taker_buy_quote": 1455.89573}, {"ts": 1768668060000, "open": 0.03519, "high": 0.03523, "low": 0.03514, "close": 0.03523, "volume": 26570.9, "quote_volume": 934.956199, "trades": 15, "taker_buy_volume": 16124.0, "taker_buy_quote": 567.723677}, {"ts": 1768668120000, "open": 0.03517, "high": 0.03525, "low": 0.0351, "close": 0.0351, "volume": 22851.0, "quote_volume": 804.74724, "trades": 21, "taker_buy_volume": 7175.8, "taker_buy_quote": 252.84649}, {"ts": 1768668180000, "open": 0.03515, "high": 0.03518, "low": 0.03505, "close": 0.03507, "volume": 20725.1, "quote_volume": 728.382043, "trades": 13, "taker_buy_volume": 12719.9, "taker_buy_quote": 447.364527}, {"ts": 1768668240000, "open": 0.03507, "high": 0.0351, "low": 0.03502, "close": 0.03502, "volume": 8131.2, "quote_volume": 285.091909, "trades": 7, "taker_buy_volume": 4719.2, "taker_buy_quote": 165.579764}, {"ts": 1768668300000, "open": 0.03506, "high": 0.03507, "low": 0.03506, "close": 0.03507, "volume": 1490.7, "quote_volume": 52.269976, "trades": 2, "taker_buy_volume": 1490.7, "taker_buy_quote": 52.269976}, {"ts": 1768668360000, "open": 0.03523, "high": 0.03534, "low": 0.03523, "close": 0.03534, "volume": 52494.6, "quote_volume": 1852.259126, "trades": 10, "taker_buy_volume": 50246.9, "taker_buy_quote": 1772.937793}, {"ts": 1768668420000, "open": 0.03533, "high": 0.03547, "low": 0.03531, "close": 0.03542, "volume": 89384.7, "quote_volume": 3159.194934, "trades": 16, "taker_buy_volume": 74436.7, "taker_buy_quote": 2630.855845}, {"ts": 1768668480000, "open": 0.03542, "high": 0.03553, "low": 0.03535, "close": 0.03553, "volume": 28149.9, "quote_volume": 998.313431, "trades": 46, "taker_buy_volume": 17328.6, "taker_buy_quote": 615.035279}, {"ts": 1768668540000, "open": 0.03547, "high": 0.03548, "low": 0.03545, "close": 0.03548, "volume": 60013.1, "quote_volume": 2128.495657, "trades": 11, "taker_buy_volume": 60013.1, "taker_buy_quote": 2128.495657}, {"ts": 1768668600000, "open": 0.03538, "high": 0.03538, "low": 0.03527, "close": 0.03529, "volume": 23070.6, "quote_volume": 814.355927, "trades": 8, "taker_buy_volume": 1211.3, "taker_buy_quote": 42.794557}, {"ts": 1768668660000, "open": 0.03537, "high": 0.03556, "low": 0.03537, "close": 0.03556, "volume": 145688.8, "quote_volume": 5164.838449, "trades": 36, "taker_buy_volume": 145688.8, "taker_buy_quote": 5164.838449}, {"ts": 1768668720000, "open": 0.03558, "high": 0.03562, "low": 0.03549, "close": 0.03553, "volume": 44769.0, "quote_volume": 1591.421423, "trades": 21, "taker_buy_volume": 17354.3, "taker_buy_quote": 617.307528}, {"ts": 1768668780000, "open": 0.03546, "high": 0.03547, "low": 0.03542, "close": 0.03545, "volume": 33980.7, "quote_volume": 1204.596574, "trades": 6, "taker_buy_volume": 693.7, "taker_buy_quote": 24.605539}, {"ts": 1768668840000, "open": 0.03557, "high": 0.03563, "low": 0.03557, "close": 0.03559, "volume": 91639.3, "quote_volume": 3262.867465, "trades": 10, "taker_buy_volume": 88290.3, "taker_buy_quote": 3143.643065}, {"ts": 1768668900000, "open": 0.0356, "high": 0.0356, "low": 0.03549, "close": 0.03553, "volume": 69086.9, "quote_volume": 2453.84302, "trades": 11, "taker_buy_volume": 64231.5, "taker_buy_quote": 2281.466912}, {"ts": 1768668960000, "open": 0.03551, "high": 0.03565, "low": 0.0355, "close": 0.0356, "volume": 69782.4, "quote_volume": 2484.743207, "trades": 28, "taker_buy_volume": 56480.3, "taker_buy_quote": 2011.569137}, {"ts": 1768669020000, "open": 0.03556, "high": 0.03579, "low": 0.03556, "close": 0.03577, "volume": 25931.6, "quote_volume": 925.066195, "trades": 35, "taker_buy_volume": 24719.6, "taker_buy_quote": 881.900847}, {"ts": 1768669080000, "open": 0.03577, "high": 0.03605, "low": 0.03572, "close": 0.03599, "volume": 520208.2, "quote_volume": 18677.603416, "trades": 124, "taker_buy_volume": 427877.2, "taker_buy_quote": 15366.939951}, {"ts": 1768669140000, "open": 0.03603, "high": 0.03606, "low": 0.03596, "close": 0.03596, "volume": 66014.1, "quote_volume": 2377.000662, "trades": 40, "taker_buy_volume": 54944.8, "taker_buy_quote": 1978.768698}, {"ts": 1768669200000, "open": 0.03594, "high": 0.03594, "low": 0.03567, "close": 0.03567, "volume": 83872.9, "quote_volume": 3005.147027, "trades": 31, "taker_buy_volume": 54377.6, "taker_buy_quote": 1948.001902}, {"ts": 1768669260000, "open": 0.03573, "high": 0.03591, "low": 0.03571, "close": 0.03587, "volume": 152701.1, "quote_volume": 5474.112649, "trades": 28, "taker_buy_volume": 93950.1, "taker_buy_quote": 3368.307842}, {"ts": 1768669320000, "open": 0.03587, "high": 0.03588, "low": 0.03581, "close": 0.03583, "volume": 28846.7, "quote_volume": 1034.595709, "trades": 14, "taker_buy_volume": 14328.3, "taker_buy_quote": 513.862295}, {"ts": 1768669380000, "open": 0.03583, "high": 0.03589, "low": 0.03572, "close": 0.03583, "volume": 69561.6, "quote_volume": 2490.188926, "trades": 47, "taker_buy_volume": 25468.3, "taker_buy_quote": 912.307271}, {"ts": 1768669440000, "open": 0.0359, "high": 0.03595, "low": 0.03586, "close": 0.0359, "volume": 133936.6, "quote_volume": 4810.15154, "trades": 34, "taker_buy_volume": 78135.6, "taker_buy_quote": 2806.986613}, {"ts": 1768669500000, "open": 0.03595, "high": 0.03624, "low": 0.03593, "close": 0.03624, "volume": 108377.1, "quote_volume": 3914.969446, "trades": 51, "taker_buy_volume": 81400.4, "taker_buy_quote": 2941.180877}, {"ts": 1768669560000, "open": 0.03623, "high": 0.03645, "low": 0.03621, "close": 0.03634, "volume": 424615.5, "quote_volume": 15430.234695, "trades": 122, "taker_buy_volume": 337321.9, "taker_buy_quote": 12259.14438}, {"ts": 1768669620000, "open": 0.03628, "high": 0.03644, "low": 0.03628, "close": 0.03634, "volume": 207936.4, "quote_volume": 7563.258698, "trades": 77, "taker_buy_volume": 160157.2, "taker_buy_quote": 5826.422274}, {"ts": 1768669680000, "open": 0.03636, "high": 0.03647, "low": 0.03634, "close": 0.03643, "volume": 63728.7, "quote_volume": 2318.685109, "trades": 57, "taker_buy_volume": 42749.5, "taker_buy_quote": 1555.331013}, {"ts": 1768669740000, "open": 0.03647, "high": 0.03666, "low": 0.03633, "close": 0.03639, "volume": 688049.8, "quote_volume": 25108.258203, "trades": 231, "taker_buy_volume": 486683.2, "taker_buy_quote": 17763.97792}, {"ts": 1768669800000, "open": 0.03639, "high": 0.0368, "low": 0.03637, "close": 0.0368, "volume": 198853.2, "quote_volume": 7277.221065, "trades": 146, "taker_buy_volume": 112336.2, "taker_buy_quote": 4114.383049}, {"ts": 1768669860000, "open": 0.03676, "high": 0.03682, "low": 0.0365, "close": 0.03665, "volume": 254209.3, "quote_volume": 9318.268587, "trades": 137, "taker_buy_volume": 104456.8, "taker_buy_quote": 3833.735621}, {"ts": 1768669920000, "open": 0.03657, "high": 0.0367, "low": 0.03648, "close": 0.03659, "volume": 168978.4, "quote_volume": 6189.790543, "trades": 67, "taker_buy_volume": 65383.2, "taker_buy_quote": 2396.434774}, {"ts": 1768669980000, "open": 0.03665, "high": 0.03665, "low": 0.03638, "close": 0.03649, "volume": 168210.0, "quote_volume": 6140.554654, "trades": 101, "taker_buy_volume": 96980.6, "taker_buy_quote": 3543.83189}, {"ts": 1768670040000, "open": 0.03649, "high": 0.03656, "low": 0.03643, "close": 0.03645, "volume": 198751.2, "quote_volume": 7253.593615, "trades": 120, "taker_buy_volume": 91063.1, "taker_buy_quote": 3325.49151}, {"ts": 1768670100000, "open": 0.03651, "high": 0.0368, "low": 0.03648, "close": 0.03673, "volume": 275819.0, "quote_volume": 10119.843823, "trades": 172, "taker_buy_volume": 146774.5, "taker_buy_quote": 5389.676594}, {"ts": 1768670160000, "open": 0.03674, "high": 0.03674, "low": 0.03625, "close": 0.03631, "volume": 155349.5, "quote_volume": 5673.715831, "trades": 66, "taker_buy_volume": 22038.4, "taker_buy_quote": 804.66847}, {"ts": 1768670220000, "open": 0.0363, "high": 0.03646, "low": 0.03624, "close": 0.03633, "volume": 121859.4, "quote_volume": 4427.184161, "trades": 45, "taker_buy_volume": 37256.9, "taker_buy_quote": 1355.565017}, {"ts": 1768670280000, "open": 0.03636, "high": 0.03646, "low": 0.03626, "close": 0.03645, "volume": 207830.9, "quote_volume": 7560.644877, "trades": 53, "taker_buy_volume": 169110.6, "taker_buy_quote": 6154.84973}, {"ts": 1768670340000, "open": 0.03643, "high": 0.0369, "low": 0.03642, "close": 0.03687, "volume": 432109.9, "quote_volume": 15853.458218, "trades": 127, "taker_buy_volume": 368658.7, "taker_buy_quote": 13526.731744}, {"ts": 1768670400000, "open": 0.0369, "high": 0.0374, "low": 0.03679, "close": 0.03721, "volume": 1645431.8, "quote_volume": 61052.020928, "trades": 979, "taker_buy_volume": 733646.1, "taker_buy_quote": 27229.190562}, {"ts": 1768670460000, "open": 0.03722, "high": 0.03759, "low": 0.03674, "close": 0.03674, "volume": 1498673.4, "quote_volume": 55643.903211, "trades": 1775, "taker_buy_volume": 614343.7, "taker_buy_quote": 22849.018919}, {"ts": 1768670520000, "open": 0.03675, "high": 0.03757, "low": 0.0363, "close": 0.03648, "volume": 1339638.8, "quote_volume": 49139.228149, "trades": 1224, "taker_buy_volume": 586930.9, "taker_buy_quote": 21572.305908}, {"ts": 1768670580000, "open": 0.03648, "high": 0.03689, "low": 0.03646, "close": 0.03681, "volume": 378657.4, "quote_volume": 13880.891786, "trades": 320, "taker_buy_volume": 194277.7, "taker_buy_quote": 7132.90063}, {"ts": 1768670640000, "open": 0.03677, "high": 0.03685, "low": 0.03636, "close": 0.03637, "volume": 670667.8, "quote_volume": 24572.796535, "trades": 888, "taker_buy_volume": 323092.6, "taker_buy_quote": 11844.134036}, {"ts": 1768670700000, "open": 0.03638, "high": 0.03659, "low": 0.03628, "close": 0.03656, "volume": 609446.6, "quote_volume": 22168.102574, "trades": 174, "taker_buy_volume": 204426.5, "taker_buy_quote": 7444.749592}, {"ts": 1768670760000, "open": 0.03667, "high": 0.03678, "low": 0.03605, "close": 0.03626, "volume": 559659.8, "quote_volume": 20341.424087, "trades": 264, "taker_buy_volume": 193531.5, "taker_buy_quote": 7063.695276}, {"ts": 1768670820000, "open": 0.03625, "high": 0.03647, "low": 0.03621, "close": 0.03621, "volume": 165819.5, "quote_volume": 6021.762274, "trades": 47, "taker_buy_volume": 90769.7, "taker_buy_quote": 3298.601636}, {"ts": 1768670880000, "open": 0.03623, "high": 0.03633, "low": 0.03622, "close": 0.03622, "volume": 125920.0, "quote_volume": 4564.14984, "trades": 45, "taker_buy_volume": 32070.6, "taker_buy_quote": 1163.198724}, {"ts": 1768670940000, "open": 0.03617, "high": 0.03617, "low": 0.0358, "close": 0.03592, "volume": 654664.4, "quote_volume": 23539.887711, "trades": 144, "taker_buy_volume": 93746.4, "taker_buy_quote": 3372.170916}, {"ts": 1768671000000, "open": 0.03594, "high": 0.03604, "low": 0.0359, "close": 0.03604, "volume": 166191.9, "quote_volume": 5977.543893, "trades": 49, "taker_buy_volume": 85743.8, "taker_buy_quote": 3085.730982}, {"ts": 1768671060000, "open": 0.03606, "high": 0.03606, "low": 0.03584, "close": 0.03591, "volume": 143144.4, "quote_volume": 5148.068873, "trades": 57, "taker_buy_volume": 108554.8, "taker_buy_quote": 3904.41361}, {"ts": 1768671120000, "open": 0.03594, "high": 0.03594, "low": 0.03561, "close": 0.0357, "volume": 428425.9, "quote_volume": 15300.121485, "trades": 273, "taker_buy_volume": 134180.4, "taker_buy_quote": 4791.359921}, {"ts": 1768671180000, "open": 0.03573, "high": 0.03573, "low": 0.03562, "close": 0.03572, "volume": 275080.9, "quote_volume": 9816.789108, "trades": 81, "taker_buy_volume": 62306.7, "taker_buy_quote": 2224.266898}, {"ts": 1768671240000, "open": 0.03572, "high": 0.03572, "low": 0.03566, "close": 0.03571, "volume": 118219.3, "quote_volume": 4218.776573, "trades": 42, "taker_buy_volume": 41324.5, "taker_buy_quote": 1475.578558}, {"ts": 1768671300000, "open": 0.03572, "high": 0.03587, "low": 0.0357, "close": 0.03571, "volume": 193797.9, "quote_volume": 6928.976682, "trades": 56, "taker_buy_volume": 63149.1, "taker_buy_quote": 2259.540527}, {"ts": 1768671360000, "open": 0.03574, "high": 0.03579, "low": 0.03574, "close": 0.03574, "volume": 42884.0, "quote_volume": 1533.514561, "trades": 18, "taker_buy_volume": 32318.3, "taker_buy_quote": 1155.612478}, {"ts": 1768671420000, "open": 0.03576, "high": 0.03576, "low": 0.03555, "close": 0.03556, "volume": 83541.0, "quote_volume": 2977.70629, "trades": 51, "taker_buy_volume": 41668.2, "taker_buy_quote": 1485.137517}, {"ts": 1768671480000, "open": 0.03558, "high": 0.03561, "low": 0.03554, "close": 0.03557, "volume": 103423.5, "quote_volume": 3680.095396, "trades": 30, "taker_buy_volume": 62430.8, "taker_buy_quote": 2221.874763}, {"ts": 1768671540000, "open": 0.03557, "high": 0.03562, "low": 0.03551, "close": 0.03554, "volume": 283681.4, "quote_volume": 10081.254239, "trades": 80, "taker_buy_volume": 87834.1, "taker_buy_quote": 3122.597972}, {"ts": 1768671600000, "open": 0.03556, "high": 0.03565, "low": 0.03555, "close": 0.03558, "volume": 105678.1, "quote_volume": 3761.078632, "trades": 30, "taker_buy_volume": 68021.5, "taker_buy_quote": 2421.627787}, {"ts": 1768671660000, "open": 0.03555, "high": 0.0357, "low": 0.03554, "close": 0.03568, "volume": 113783.7, "quote_volume": 4053.332709, "trades": 54, "taker_buy_volume": 99879.4, "taker_buy_quote": 3558.489243}, {"ts": 1768671720000, "open": 0.03564, "high": 0.03579, "low": 0.03564, "close": 0.03564, "volume": 69191.5, "quote_volume": 2471.939306, "trades": 20, "taker_buy_volume": 51900.8, "taker_buy_quote": 1854.705204}, {"ts": 1768671780000, "open": 0.03571, "high": 0.03571, "low": 0.0356, "close": 0.03566, "volume": 9237.2, "quote_volume": 329.326393, "trades": 9, "taker_buy_volume": 5416.6, "taker_buy_quote": 193.121056}, {"ts": 1768671840000, "open": 0.03566, "high": 0.03573, "low": 0.03565, "close": 0.03568, "volume": 24056.2, "quote_volume": 858.656604, "trades": 10, "taker_buy_volume": 19921.0, "taker_buy_quote": 711.04737}, {"ts": 1768671900000, "open": 0.03571, "high": 0.03588, "low": 0.03571, "close": 0.03578, "volume": 125983.6, "quote_volume": 4512.072622, "trades": 34, "taker_buy_volume": 101152.9, "taker_buy_quote": 3623.394298}, {"ts": 1768671960000, "open": 0.03576, "high": 0.03576, "low": 0.03567, "close": 0.0357, "volume": 20928.6, "quote_volume": 746.897184, "trades": 13, "taker_buy_volume": 5977.7, "taker_buy_quote": 213.428502}, {"ts": 1768672020000, "open": 0.0357, "high": 0.0357, "low": 0.03555, "close": 0.03555, "volume": 24890.8, "quote_volume": 886.285288, "trades": 21, "taker_buy_volume": 3580.3, "taker_buy_quote": 127.625723}, {"ts": 1768672080000, "open": 0.03557, "high": 0.03557, "low": 0.03547, "close": 0.03553, "volume": 58592.0, "quote_volume": 2080.648901, "trades": 17, "taker_buy_volume": 24897.3, "taker_buy_quote": 884.389352}, {"ts": 1768672140000, "open": 0.03548, "high": 0.03553, "low": 0.03542, "close": 0.03553, "volume": 172720.7, "quote_volume": 6125.961094, "trades": 31, "taker_buy_volume": 49559.5, "taker_buy_quote": 1759.210919}, {"ts": 1768672200000, "open": 0.03542, "high": 0.03552, "low": 0.03542, "close": 0.03552, "volume": 30542.5, "quote_volume": 1083.915505, "trades": 7, "taker_buy_volume": 29373.1, "taker_buy_quote": 1042.495357}, {"ts": 1768672260000, "open": 0.03546, "high": 0.03546, "low": 0.03543, "close": 0.03543, "volume": 1733.7, "quote_volume": 61.470654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672320000, "open": 0.03538, "high": 0.03545, "low": 0.03537, "close": 0.03541, "volume": 27211.4, "quote_volume": 963.832319, "trades": 9, "taker_buy_volume": 18295.4, "taker_buy_quote": 648.404286}, {"ts": 1768672380000, "open": 0.03541, "high": 0.03541, "low": 0.03528, "close": 0.03536, "volume": 72947.6, "quote_volume": 2577.258969, "trades": 35, "taker_buy_volume": 29468.6, "taker_buy_quote": 1041.278682}, {"ts": 1768672440000, "open": 0.03535, "high": 0.03539, "low": 0.03531, "close": 0.03534, "volume": 49739.8, "quote_volume": 1759.455124, "trades": 18, "taker_buy_volume": 41349.1, "taker_buy_quote": 1462.868442}, {"ts": 1768672500000, "open": 0.03535, "high": 0.03541, "low": 0.03531, "close": 0.03531, "volume": 96350.7, "quote_volume": 3404.979773, "trades": 13, "taker_buy_volume": 70714.6, "taker_buy_quote": 2499.396905}, {"ts": 1768672560000, "open": 0.03533, "high": 0.03538, "low": 0.03527, "close": 0.03536, "volume": 57397.0, "quote_volume": 2026.943591, "trades": 24, "taker_buy_volume": 20443.2, "taker_buy_quote": 722.17817}, {"ts": 1768672620000, "open": 0.03537, "high": 0.03547, "low": 0.03537, "close": 0.03542, "volume": 19376.9, "quote_volume": 686.634885, "trades": 13, "taker_buy_volume": 17114.0, "taker_buy_quote": 606.559883}, {"ts": 1768672680000, "open": 0.03544, "high": 0.03552, "low": 0.03539, "close": 0.0354, "volume": 20203.8, "quote_volume": 716.07585, "trades": 16, "taker_buy_volume": 8160.9, "taker_buy_quote": 289.466948}, {"ts": 1768672740000, "open": 0.0354, "high": 0.03543, "low": 0.03538, "close": 0.03541, "volume": 8966.6, "quote_volume": 317.503022, "trades": 7, "taker_buy_volume": 7807.3, "taker_buy_quote": 276.462707}, {"ts": 1768672800000, "open": 0.03539, "high": 0.03545, "low": 0.03539, "close": 0.03539, "volume": 60182.6, "quote_volume": 2133.405805, "trades": 8, "taker_buy_volume": 347.1, "taker_buy_quote": 12.304695}, {"ts": 1768672860000, "open": 0.03536, "high": 0.0354, "low": 0.03529, "close": 0.03532, "volume": 46433.5, "quote_volume": 1641.721709, "trades": 26, "taker_buy_volume": 22624.3, "taker_buy_quote": 800.28721}, {"ts": 1768672920000, "open": 0.03532, "high": 0.03538, "low": 0.03529, "close": 0.03531, "volume": 16903.5, "quote_volume": 597.002412, "trades": 33, "taker_buy_volume": 5804.4, "taker_buy_quote": 205.056144}, {"ts": 1768672980000, "open": 0.03535, "high": 0.03538, "low": 0.03528, "close": 0.03538, "volume": 18422.3, "quote_volume": 650.569297, "trades": 39, "taker_buy_volume": 8314.4, "taker_buy_quote": 293.617714}, {"ts": 1768673040000, "open": 0.03534, "high": 0.03545, "low": 0.03534, "close": 0.03543, "volume": 36809.8, "quote_volume": 1303.944849, "trades": 13, "taker_buy_volume": 34742.3, "taker_buy_quote": 1230.764842}, {"ts": 1768673100000, "open": 0.03544, "high": 0.03544, "low": 0.03527, "close": 0.0353, "volume": 15728.0, "quote_volume": 555.88473, "trades": 30, "taker_buy_volume": 7749.1, "taker_buy_quote": 274.105235}, {"ts": 1768673160000, "open": 0.03526, "high": 0.03534, "low": 0.03517, "close": 0.03524, "volume": 878550.2, "quote_volume": 30981.87035, "trades": 168, "taker_buy_volume": 576963.8, "taker_buy_quote": 20354.079031}, {"ts": 1768673220000, "open": 0.03531, "high": 0.03544, "low": 0.03527, "close": 0.03542, "volume": 329538.9, "quote_volume": 11654.038006, "trades": 39, "taker_buy_volume": 260902.8, "taker_buy_quote": 9224.867452}, {"ts": 1768673280000, "open": 0.03542, "high": 0.03548, "low": 0.03542, "close": 0.03546, "volume": 26613.2, "quote_volume": 943.652291, "trades": 18, "taker_buy_volume": 25305.5, "taker_buy_quote": 897.333557}, {"ts": 1768673340000, "open": 0.03542, "high": 0.03544, "low": 0.03536, "close": 0.03536, "volume": 140015.1, "quote_volume": 4955.653675, "trades": 14, "taker_buy_volume": 5905.3, "taker_buy_quote": 209.111773}, {"ts": 1768673400000, "open": 0.03539, "high": 0.03539, "low": 0.03534, "close": 0.03537, "volume": 16629.9, "quote_volume": 587.85601, "trades": 12, "taker_buy_volume": 1288.7, "taker_buy_quote": 45.57778}, {"ts": 1768673460000, "open": 0.03538, "high": 0.03542, "low": 0.03538, "close": 0.03538, "volume": 6896.1, "quote_volume": 243.996446, "trades": 5, "taker_buy_volume": 5965.6, "taker_buy_quote": 211.075356}, {"ts": 1768673520000, "open": 0.03541, "high": 0.03545, "low": 0.03536, "close": 0.03545, "volume": 10574.7, "quote_volume": 374.391143, "trades": 8, "taker_buy_volume": 283.3, "taker_buy_quote": 10.042985}, {"ts": 1768673580000, "open": 0.03543, "high": 0.03543, "low": 0.03536, "close": 0.03543, "volume": 30459.4, "quote_volume": 1078.089297, "trades": 15, "taker_buy_volume": 6901.0, "taker_buy_quote": 244.456781}, {"ts": 1768673640000, "open": 0.03549, "high": 0.03555, "low": 0.03548, "close": 0.03548, "volume": 28376.1, "quote_volume": 1007.915468, "trades": 14, "taker_buy_volume": 28122.6, "taker_buy_quote": 998.921288}, {"ts": 1768673700000, "open": 0.03551, "high": 0.03571, "low": 0.03551, "close": 0.03562, "volume": 221883.3, "quote_volume": 7912.341264, "trades": 93, "taker_buy_volume": 114279.3, "taker_buy_quote": 4075.025587}, {"ts": 1768673760000, "open": 0.03566, "high": 0.03567, "low": 0.03563, "close": 0.03563, "volume": 3968.3, "quote_volume": 141.523511, "trades": 9, "taker_buy_volume": 3377.2, "taker_buy_quote": 120.457576}, {"ts": 1768673820000, "open": 0.0356, "high": 0.03575, "low": 0.0356, "close": 0.03575, "volume": 5815.0, "quote_volume": 207.599483, "trades": 8, "taker_buy_volume": 5506.9, "taker_buy_quote": 196.631123}, {"ts": 1768673880000, "open": 0.03578, "high": 0.03578, "low": 0.03561, "close": 0.03565, "volume": 11284.2, "quote_volume": 402.83961, "trades": 28, "taker_buy_volume": 4058.4, "taker_buy_quote": 145.017557}, {"ts": 1768673940000, "open": 0.0356, "high": 0.03569, "low": 0.0356, "close": 0.03561, "volume": 206383.6, "quote_volume": 7360.133496, "trades": 34, "taker_buy_volume": 150395.3, "taker_buy_quote": 5364.46018}, {"ts": 1768674000000, "open": 0.0356, "high": 0.03568, "low": 0.0356, "close": 0.03568, "volume": 15057.2, "quote_volume": 536.847293, "trades": 10, "taker_buy_volume": 11954.0, "taker_buy_quote": 426.309011}, {"ts": 1768674060000, "open": 0.03574, "high": 0.03574, "low": 0.03574, "close": 0.03574, "volume": 339.0, "quote_volume": 12.11586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674120000, "open": 0.03573, "high": 0.03576, "low": 0.03565, "close": 0.03567, "volume": 39548.6, "quote_volume": 1411.419228, "trades": 18, "taker_buy_volume": 10121.4, "taker_buy_quote": 361.523496}, {"ts": 1768674180000, "open": 0.03563, "high": 0.03575, "low": 0.03562, "close": 0.03571, "volume": 7671.0, "quote_volume": 273.982463, "trades": 5, "taker_buy_volume": 4970.2, "taker_buy_quote": 177.68465}, {"ts": 1768674240000, "open": 0.0357, "high": 0.03573, "low": 0.03569, "close": 0.03573, "volume": 29135.7, "quote_volume": 1040.24564, "trades": 33, "taker_buy_volume": 11240.1, "taker_buy_quote": 401.27157}, {"ts": 1768674300000, "open": 0.03572, "high": 0.03577, "low": 0.03568, "close": 0.03572, "volume": 32233.9, "quote_volume": 1151.318411, "trades": 30, "taker_buy_volume": 16045.5, "taker_buy_quote": 573.110181}, {"ts": 1768674360000, "open": 0.0357, "high": 0.03574, "low": 0.03567, "close": 0.03574, "volume": 91199.1, "quote_volume": 3255.799658, "trades": 27, "taker_buy_volume": 1263.8, "taker_buy_quote": 45.168212}, {"ts": 1768674420000, "open": 0.03566, "high": 0.03569, "low": 0.0356, "close": 0.03564, "volume": 13184.9, "quote_volume": 469.623844, "trades": 13, "taker_buy_volume": 1923.5, "taker_buy_quote": 68.584158}, {"ts": 1768674480000, "open": 0.03561, "high": 0.03564, "low": 0.03556, "close": 0.03562, "volume": 132571.0, "quote_volume": 4716.7361, "trades": 34, "taker_buy_volume": 42616.2, "taker_buy_quote": 1516.229544}, {"ts": 1768674540000, "open": 0.03559, "high": 0.03567, "low": 0.03559, "close": 0.03567, "volume": 39216.0, "quote_volume": 1396.738117, "trades": 11, "taker_buy_volume": 39216.0, "taker_buy_quote": 1396.738117}, {"ts": 1768674600000, "open": 0.03569, "high": 0.03597, "low": 0.03569, "close": 0.03596, "volume": 197291.2, "quote_volume": 7083.484619, "trades": 89, "taker_buy_volume": 177159.8, "taker_buy_quote": 6360.856833}, {"ts": 1768674660000, "open": 0.03589, "high": 0.036, "low": 0.03589, "close": 0.03591, "volume": 43087.3, "quote_volume": 1548.51839, "trades": 33, "taker_buy_volume": 35505.1, "taker_buy_quote": 1275.977306}, {"ts": 1768674720000, "open": 0.03589, "high": 0.03593, "low": 0.03589, "close": 0.03592, "volume": 136516.7, "quote_volume": 4903.527553, "trades": 28, "taker_buy_volume": 24726.0, "taker_buy_quote": 887.995806}, {"ts": 1768674780000, "open": 0.03593, "high": 0.03618, "low": 0.03593, "close": 0.03615, "volume": 255039.8, "quote_volume": 9186.271078, "trades": 52, "taker_buy_volume": 224683.9, "taker_buy_quote": 8092.098222}, {"ts": 1768674840000, "open": 0.03613, "high": 0.03613, "low": 0.03592, "close": 0.03592, "volume": 180077.4, "quote_volume": 6481.528187, "trades": 34, "taker_buy_volume": 26781.1, "taker_buy_quote": 965.60324}, {"ts": 1768674900000, "open": 0.03588, "high": 0.03593, "low": 0.03588, "close": 0.03588, "volume": 68685.6, "quote_volume": 2466.006802, "trades": 8, "taker_buy_volume": 68228.0, "taker_buy_quote": 2449.574386}, {"ts": 1768674960000, "open": 0.03583, "high": 0.03599, "low": 0.03582, "close": 0.03599, "volume": 34190.9, "quote_volume": 1227.274921, "trades": 15, "taker_buy_volume": 26516.5, "taker_buy_quote": 951.775038}, {"ts": 1768675020000, "open": 0.03597, "high": 0.03603, "low": 0.03594, "close": 0.03602, "volume": 16481.8, "quote_volume": 593.005695, "trades": 17, "taker_buy_volume": 13753.4, "taker_buy_quote": 494.930272}, {"ts": 1768675080000, "open": 0.0361, "high": 0.03617, "low": 0.0361, "close": 0.03615, "volume": 43341.2, "quote_volume": 1566.653032, "trades": 14, "taker_buy_volume": 39778.7, "taker_buy_quote": 1438.042576}, {"ts": 1768675140000, "open": 0.03617, "high": 0.03628, "low": 0.03615, "close": 0.03625, "volume": 178873.2, "quote_volume": 6482.136724, "trades": 29, "taker_buy_volume": 148852.1, "taker_buy_quote": 5395.552307}, {"ts": 1768675200000, "open": 0.0362, "high": 0.0362, "low": 0.03613, "close": 0.03618, "volume": 78317.3, "quote_volume": 2832.880878, "trades": 42, "taker_buy_volume": 14031.3, "taker_buy_quote": 507.527949}, {"ts": 1768675260000, "open": 0.03613, "high": 0.03618, "low": 0.03613, "close": 0.03618, "volume": 995.9, "quote_volume": 36.008706, "trades": 4, "taker_buy_volume": 526.3, "taker_buy_quote": 19.031008}, {"ts": 1768675320000, "open": 0.03618, "high": 0.03623, "low": 0.03617, "close": 0.03617, "volume": 30655.4, "quote_volume": 1109.759956, "trades": 9, "taker_buy_volume": 30189.1, "taker_buy_quote": 1092.887449}, {"ts": 1768675380000, "open": 0.03616, "high": 0.03625, "low": 0.03616, "close": 0.03623, "volume": 27109.4, "quote_volume": 981.445777, "trades": 13, "taker_buy_volume": 18183.0, "taker_buy_quote": 658.356558}, {"ts": 1768675440000, "open": 0.03619, "high": 0.03619, "low": 0.0361, "close": 0.0361, "volume": 18429.5, "quote_volume": 666.203294, "trades": 8, "taker_buy_volume": 6370.6, "taker_buy_quote": 230.431156}, {"ts": 1768675500000, "open": 0.03619, "high": 0.0362, "low": 0.03618, "close": 0.03618, "volume": 741.9, "quote_volume": 26.848807, "trades": 3, "taker_buy_volume": 498.6, "taker_buy_quote": 18.04378}, {"ts": 1768675560000, "open": 0.03618, "high": 0.03625, "low": 0.03618, "close": 0.03624, "volume": 19446.1, "quote_volume": 704.692946, "trades": 11, "taker_buy_volume": 15070.5, "taker_buy_quote": 546.088466}, {"ts": 1768675620000, "open": 0.0363, "high": 0.0365, "low": 0.0363, "close": 0.03648, "volume": 211576.1, "quote_volume": 7711.751177, "trades": 48, "taker_buy_volume": 192625.7, "taker_buy_quote": 7022.773702}, {"ts": 1768675680000, "open": 0.03647, "high": 0.03649, "low": 0.03643, "close": 0.03648, "volume": 38669.9, "quote_volume": 1410.2192, "trades": 17, "taker_buy_volume": 26450.8, "taker_buy_quote": 964.68109}, {"ts": 1768675740000, "open": 0.03645, "high": 0.0365, "low": 0.03645, "close": 0.0365, "volume": 8558.6, "quote_volume": 312.286436, "trades": 4, "taker_buy_volume": 8558.6, "taker_buy_quote": 312.286436}, {"ts": 1768675800000, "open": 0.03652, "high": 0.03666, "low": 0.03652, "close": 0.03665, "volume": 65664.9, "quote_volume": 2404.363176, "trades": 26, "taker_buy_volume": 60189.0, "taker_buy_quote": 2203.74883}, {"ts": 1768675860000, "open": 0.03664, "high": 0.03673, "low": 0.03656, "close": 0.03665, "volume": 201749.0, "quote_volume": 7398.808471, "trades": 54, "taker_buy_volume": 98124.0, "taker_buy_quote": 3599.432376}, {"ts": 1768675920000, "open": 0.03664, "high": 0.03674, "low": 0.03662, "close": 0.03674, "volume": 48212.4, "quote_volume": 1768.656783, "trades": 9, "taker_buy_volume": 47933.6, "taker_buy_quote": 1758.413671}, {"ts": 1768675980000, "open": 0.03674, "high": 0.03679, "low": 0.03674, "close": 0.03675, "volume": 53101.7, "quote_volume": 1952.114188, "trades": 15, "taker_buy_volume": 23146.5, "taker_buy_quote": 851.274419}, {"ts": 1768676040000, "open": 0.03678, "high": 0.03687, "low": 0.03676, "close": 0.03687, "volume": 38091.3, "quote_volume": 1402.488083, "trades": 20, "taker_buy_volume": 25278.6, "taker_buy_quote": 930.741692}, {"ts": 1768676100000, "open": 0.03689, "high": 0.03695, "low": 0.03653, "close": 0.03653, "volume": 245713.6, "quote_volume": 9028.639513, "trades": 66, "taker_buy_volume": 22710.5, "taker_buy_quote": 836.351184}, {"ts": 1768676160000, "open": 0.03656, "high": 0.0366, "low": 0.03653, "close": 0.0366, "volume": 36622.4, "quote_volume": 1338.874392, "trades": 10, "taker_buy_volume": 23284.9, "taker_buy_quote": 851.454806}, {"ts": 1768676220000, "open": 0.03661, "high": 0.03667, "low": 0.03657, "close": 0.03659, "volume": 28125.0, "quote_volume": 1029.701587, "trades": 9, "taker_buy_volume": 19930.4, "taker_buy_quote": 729.776283}, {"ts": 1768676280000, "open": 0.03664, "high": 0.03664, "low": 0.03652, "close": 0.03656, "volume": 33787.2, "quote_volume": 1235.537693, "trades": 13, "taker_buy_volume": 22077.8, "taker_buy_quote": 807.532738}, {"ts": 1768676340000, "open": 0.03655, "high": 0.03662, "low": 0.03654, "close": 0.03657, "volume": 31850.1, "quote_volume": 1164.609899, "trades": 8, "taker_buy_volume": 879.9, "taker_buy_quote": 32.202918}, {"ts": 1768676400000, "open": 0.03666, "high": 0.03678, "low": 0.03665, "close": 0.03676, "volume": 155080.6, "quote_volume": 5692.451933, "trades": 16, "taker_buy_volume": 154590.1, "taker_buy_quote": 5674.475108}, {"ts": 1768676460000, "open": 0.03676, "high": 0.03677, "low": 0.03647, "close": 0.03647, "volume": 20961.0, "quote_volume": 767.432711, "trades": 15, "taker_buy_volume": 9746.9, "taker_buy_quote": 357.424767}, {"ts": 1768676520000, "open": 0.03647, "high": 0.03659, "low": 0.03641, "close": 0.03656, "volume": 155247.3, "quote_volume": 5664.491142, "trades": 62, "taker_buy_volume": 68261.3, "taker_buy_quote": 2491.868002}, {"ts": 1768676580000, "open": 0.03658, "high": 0.03659, "low": 0.03641, "close": 0.03641, "volume": 176223.5, "quote_volume": 6428.656226, "trades": 46, "taker_buy_volume": 24918.3, "taker_buy_quote": 909.767486}, {"ts": 1768676640000, "open": 0.03639, "high": 0.03646, "low": 0.03637, "close": 0.03643, "volume": 236608.3, "quote_volume": 8614.799952, "trades": 67, "taker_buy_volume": 101276.6, "taker_buy_quote": 3688.885008}, {"ts": 1768676700000, "open": 0.03642, "high": 0.03647, "low": 0.03635, "close": 0.03635, "volume": 36453.9, "quote_volume": 1326.490601, "trades": 9, "taker_buy_volume": 3380.0, "taker_buy_quote": 123.252604}, {"ts": 1768676760000, "open": 0.03636, "high": 0.03646, "low": 0.03635, "close": 0.03646, "volume": 57839.7, "quote_volume": 2105.216118, "trades": 26, "taker_buy_volume": 29666.1, "taker_buy_quote": 1079.975812}, {"ts": 1768676820000, "open": 0.0364, "high": 0.03656, "low": 0.03637, "close": 0.03656, "volume": 67274.4, "quote_volume": 2449.783987, "trades": 16, "taker_buy_volume": 21868.1, "taker_buy_quote": 797.135227}, {"ts": 1768676880000, "open": 0.03656, "high": 0.03666, "low": 0.03655, "close": 0.03666, "volume": 102083.5, "quote_volume": 3735.061037, "trades": 30, "taker_buy_volume": 64883.1, "taker_buy_quote": 2375.213053}, {"ts": 1768676940000, "open": 0.03662, "high": 0.03662, "low": 0.03639, "close": 0.03639, "volume": 14397.9, "quote_volume": 526.141616, "trades": 7, "taker_buy_volume": 299.8, "taker_buy_quote": 10.954692}, {"ts": 1768677000000, "open": 0.03644, "high": 0.03644, "low": 0.0363, "close": 0.03633, "volume": 49299.1, "quote_volume": 1790.156568, "trades": 16, "taker_buy_volume": 5718.4, "taker_buy_quote": 207.945625}, {"ts": 1768677060000, "open": 0.03636, "high": 0.03643, "low": 0.03633, "close": 0.03633, "volume": 27406.6, "quote_volume": 996.168447, "trades": 12, "taker_buy_volume": 4107.3, "taker_buy_quote": 149.482245}, {"ts": 1768677120000, "open": 0.03637, "high": 0.03638, "low": 0.03633, "close": 0.03633, "volume": 105062.8, "quote_volume": 3817.823323, "trades": 41, "taker_buy_volume": 8902.5, "taker_buy_quote": 323.5875}, {"ts": 1768677180000, "open": 0.03634, "high": 0.03636, "low": 0.03624, "close": 0.03624, "volume": 176384.2, "quote_volume": 6398.217207, "trades": 59, "taker_buy_volume": 57120.4, "taker_buy_quote": 2072.844422}, {"ts": 1768677240000, "open": 0.03621, "high": 0.03621, "low": 0.0359, "close": 0.03592, "volume": 234985.4, "quote_volume": 8457.148293, "trades": 104, "taker_buy_volume": 71543.7, "taker_buy_quote": 2575.024092}, {"ts": 1768677300000, "open": 0.03594, "high": 0.03599, "low": 0.03581, "close": 0.03594, "volume": 167866.8, "quote_volume": 6030.698771, "trades": 107, "taker_buy_volume": 92625.6, "taker_buy_quote": 3327.935397}, {"ts": 1768677360000, "open": 0.03594, "high": 0.03594, "low": 0.03581, "close": 0.03588, "volume": 80974.7, "quote_volume": 2903.249925, "trades": 91, "taker_buy_volume": 59636.5, "taker_buy_quote": 2138.381891}, {"ts": 1768677420000, "open": 0.03589, "high": 0.03589, "low": 0.03579, "close": 0.03583, "volume": 71137.5, "quote_volume": 2548.852856, "trades": 72, "taker_buy_volume": 32409.1, "taker_buy_quote": 1161.334186}, {"ts": 1768677480000, "open": 0.03583, "high": 0.03583, "low": 0.03576, "close": 0.03576, "volume": 31105.2, "quote_volume": 1113.00053, "trades": 79, "taker_buy_volume": 13484.5, "taker_buy_quote": 482.483778}, {"ts": 1768677540000, "open": 0.03579, "high": 0.03581, "low": 0.03576, "close": 0.03578, "volume": 7998.7, "quote_volume": 286.238791, "trades": 22, "taker_buy_volume": 2942.5, "taker_buy_quote": 105.287132}, {"ts": 1768677600000, "open": 0.03579, "high": 0.0358, "low": 0.03577, "close": 0.03577, "volume": 14303.5, "quote_volume": 511.787713, "trades": 19, "taker_buy_volume": 3746.7, "taker_buy_quote": 134.094393}, {"ts": 1768677660000, "open": 0.03578, "high": 0.03596, "low": 0.03576, "close": 0.03596, "volume": 73893.0, "quote_volume": 2651.228819, "trades": 42, "taker_buy_volume": 66844.0, "taker_buy_quote": 2398.642858}, {"ts": 1768677720000, "open": 0.03592, "high": 0.03592, "low": 0.03578, "close": 0.03582, "volume": 56357.8, "quote_volume": 2019.034195, "trades": 26, "taker_buy_volume": 42735.3, "taker_buy_quote": 1531.236305}, {"ts": 1768677780000, "open": 0.03583, "high": 0.03587, "low": 0.03577, "close": 0.03581, "volume": 86101.7, "quote_volume": 3081.818756, "trades": 95, "taker_buy_volume": 50155.3, "taker_buy_quote": 1795.422284}, {"ts": 1768677840000, "open": 0.03585, "high": 0.03587, "low": 0.03581, "close": 0.03587, "volume": 14581.8, "quote_volume": 522.648655, "trades": 25, "taker_buy_volume": 9011.4, "taker_buy_quote": 323.029284}, {"ts": 1768677900000, "open": 0.03591, "high": 0.03601, "low": 0.03585, "close": 0.03592, "volume": 53342.0, "quote_volume": 1916.17746, "trades": 22, "taker_buy_volume": 39798.2, "taker_buy_quote": 1430.358943}, {"ts": 1768677960000, "open": 0.03591, "high": 0.03591, "low": 0.0357, "close": 0.03575, "volume": 23139.6, "quote_volume": 827.212995, "trades": 22, "taker_buy_volume": 3998.2, "taker_buy_quote": 143.040878}, {"ts": 1768678020000, "open": 0.03576, "high": 0.03578, "low": 0.03572, "close": 0.03572, "volume": 22368.7, "quote_volume": 799.806901, "trades": 25, "taker_buy_volume": 182.4, "taker_buy_quote": 6.522624}, {"ts": 1768678080000, "open": 0.03572, "high": 0.03572, "low": 0.03565, "close": 0.03566, "volume": 38268.0, "quote_volume": 1365.465743, "trades": 29, "taker_buy_volume": 4698.2, "taker_buy_quote": 167.782586}, {"ts": 1768678140000, "open": 0.03565, "high": 0.03569, "low": 0.03561, "close": 0.03561, "volume": 59279.8, "quote_volume": 2113.171932, "trades": 42, "taker_buy_volume": 16190.2, "taker_buy_quote": 577.197044}, {"ts": 1768678200000, "open": 0.03557, "high": 0.03558, "low": 0.03547, "close": 0.03555, "volume": 95541.6, "quote_volume": 3394.096156, "trades": 62, "taker_buy_volume": 50207.8, "taker_buy_quote": 1784.259706}, {"ts": 1768678260000, "open": 0.03556, "high": 0.03558, "low": 0.03527, "close": 0.03533, "volume": 132489.1, "quote_volume": 4695.338078, "trades": 84, "taker_buy_volume": 31388.0, "taker_buy_quote": 1112.992968}, {"ts": 1768678320000, "open": 0.03533, "high": 0.03538, "low": 0.03525, "close": 0.03525, "volume": 156742.1, "quote_volume": 5540.592973, "trades": 90, "taker_buy_volume": 146084.0, "taker_buy_quote": 5164.172877}, {"ts": 1768678380000, "open": 0.03524, "high": 0.03524, "low": 0.0351, "close": 0.03513, "volume": 51757.0, "quote_volume": 1819.870786, "trades": 42, "taker_buy_volume": 17813.8, "taker_buy_quote": 626.39331}, {"ts": 1768678440000, "open": 0.03514, "high": 0.03519, "low": 0.03512, "close": 0.03519, "volume": 26402.6, "quote_volume": 928.039718, "trades": 39, "taker_buy_volume": 19350.4, "taker_buy_quote": 680.258952}, {"ts": 1768678500000, "open": 0.03521, "high": 0.03521, "low": 0.03508, "close": 0.03512, "volume": 137890.3, "quote_volume": 4841.603159, "trades": 81, "taker_buy_volume": 22762.7, "taker_buy_quote": 799.850252}, {"ts": 1768678560000, "open": 0.03513, "high": 0.03522, "low": 0.03512, "close": 0.03519, "volume": 33418.0, "quote_volume": 1175.09133, "trades": 45, "taker_buy_volume": 21477.6, "taker_buy_quote": 755.165758}, {"ts": 1768678620000, "open": 0.03518, "high": 0.03523, "low": 0.03518, "close": 0.03518, "volume": 47520.3, "quote_volume": 1672.89596, "trades": 47, "taker_buy_volume": 17505.4, "taker_buy_quote": 616.330163}, {"ts": 1768678680000, "open": 0.03518, "high": 0.03519, "low": 0.03507, "close": 0.03507, "volume": 67884.3, "quote_volume": 2383.266855, "trades": 60, "taker_buy_volume": 3968.9, "taker_buy_quote": 139.579547}, {"ts": 1768678740000, "open": 0.03511, "high": 0.03516, "low": 0.03506, "close": 0.03512, "volume": 86202.0, "quote_volume": 3028.14532, "trades": 29, "taker_buy_volume": 567.9, "taker_buy_quote": 19.957164}, {"ts": 1768678800000, "open": 0.03512, "high": 0.03512, "low": 0.03497, "close": 0.03501, "volume": 355667.3, "quote_volume": 12454.664509, "trades": 99, "taker_buy_volume": 70052.9, "taker_buy_quote": 2455.696305}, {"ts": 1768678860000, "open": 0.03501, "high": 0.03502, "low": 0.03493, "close": 0.03502, "volume": 108226.1, "quote_volume": 3784.097924, "trades": 51, "taker_buy_volume": 36096.8, "taker_buy_quote": 1263.296522}, {"ts": 1768678920000, "open": 0.03501, "high": 0.03501, "low": 0.03493, "close": 0.03499, "volume": 102018.5, "quote_volume": 3568.605547, "trades": 72, "taker_buy_volume": 75997.4, "taker_buy_quote": 2658.834505}, {"ts": 1768678980000, "open": 0.035, "high": 0.03504, "low": 0.03497, "close": 0.03499, "volume": 13821.8, "quote_volume": 483.780916, "trades": 33, "taker_buy_volume": 4772.9, "taker_buy_quote": 167.134985}, {"ts": 1768679040000, "open": 0.03499, "high": 0.03499, "low": 0.0349, "close": 0.0349, "volume": 47774.8, "quote_volume": 1668.306532, "trades": 60, "taker_buy_volume": 18519.9, "taker_buy_quote": 646.529709}, {"ts": 1768679100000, "open": 0.03495, "high": 0.03495, "low": 0.03488, "close": 0.0349, "volume": 30941.0, "quote_volume": 1080.149882, "trades": 59, "taker_buy_volume": 12070.1, "taker_buy_quote": 421.436693}, {"ts": 1768679160000, "open": 0.03491, "high": 0.03495, "low": 0.03489, "close": 0.03492, "volume": 28757.5, "quote_volume": 1004.350559, "trades": 38, "taker_buy_volume": 12731.7, "taker_buy_quote": 444.639527}, {"ts": 1768679220000, "open": 0.03489, "high": 0.03497, "low": 0.03486, "close": 0.03495, "volume": 80807.4, "quote_volume": 2821.984565, "trades": 48, "taker_buy_volume": 64040.8, "taker_buy_quote": 2236.666788}, {"ts": 1768679280000, "open": 0.03491, "high": 0.03498, "low": 0.0349, "close": 0.03498, "volume": 9149.4, "quote_volume": 319.690199, "trades": 18, "taker_buy_volume": 1909.6, "taker_buy_quote": 66.797808}, {"ts": 1768679340000, "open": 0.03497, "high": 0.03497, "low": 0.03492, "close": 0.03493, "volume": 21291.8, "quote_volume": 743.800652, "trades": 40, "taker_buy_volume": 5366.6, "taker_buy_quote": 187.455338}, {"ts": 1768679400000, "open": 0.03492, "high": 0.03494, "low": 0.03485, "close": 0.03494, "volume": 371797.5, "quote_volume": 12976.469761, "trades": 42, "taker_buy_volume": 287005.5, "taker_buy_quote": 10019.033942}, {"ts": 1768679460000, "open": 0.03497, "high": 0.03503, "low": 0.03487, "close": 0.03493, "volume": 97786.7, "quote_volume": 3419.793436, "trades": 31, "taker_buy_volume": 66237.9, "taker_buy_quote": 2317.532641}, {"ts": 1768679520000, "open": 0.0349, "high": 0.03493, "low": 0.03489, "close": 0.0349, "volume": 25716.2, "quote_volume": 897.415284, "trades": 36, "taker_buy_volume": 22934.9, "taker_buy_quote": 800.356837}, {"ts": 1768679580000, "open": 0.03492, "high": 0.03508, "low": 0.03492, "close": 0.03504, "volume": 56984.8, "quote_volume": 1995.259875, "trades": 23, "taker_buy_volume": 48018.1, "taker_buy_quote": 1681.352075}, {"ts": 1768679640000, "open": 0.03506, "high": 0.03509, "low": 0.03506, "close": 0.03509, "volume": 19154.4, "quote_volume": 671.90665, "trades": 14, "taker_buy_volume": 18919.3, "taker_buy_quote": 663.664044}, {"ts": 1768679700000, "open": 0.03507, "high": 0.03515, "low": 0.03504, "close": 0.03513, "volume": 62212.9, "quote_volume": 2182.558425, "trades": 24, "taker_buy_volume": 29421.4, "taker_buy_quote": 1033.003536}, {"ts": 1768679760000, "open": 0.03514, "high": 0.03525, "low": 0.03513, "close": 0.03522, "volume": 226089.6, "quote_volume": 7964.253894, "trades": 52, "taker_buy_volume": 31645.4, "taker_buy_quote": 1113.860949}, {"ts": 1768679820000, "open": 0.03522, "high": 0.03529, "low": 0.03517, "close": 0.0352, "volume": 45757.2, "quote_volume": 1612.604231, "trades": 20, "taker_buy_volume": 23817.1, "taker_buy_quote": 839.842525}, {"ts": 1768679880000, "open": 0.03523, "high": 0.03524, "low": 0.03521, "close": 0.03523, "volume": 44403.2, "quote_volume": 1564.106935, "trades": 9, "taker_buy_volume": 19938.0, "taker_buy_quote": 702.200426}, {"ts": 1768679940000, "open": 0.0352, "high": 0.0352, "low": 0.03519, "close": 0.03519, "volume": 5661.4, "quote_volume": 199.229256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680000000, "open": 0.03519, "high": 0.03535, "low": 0.03519, "close": 0.03525, "volume": 48153.5, "quote_volume": 1698.490391, "trades": 20, "taker_buy_volume": 11272.6, "taker_buy_quote": 397.891346}, {"ts": 1768680060000, "open": 0.03519, "high": 0.03522, "low": 0.03515, "close": 0.03522, "volume": 15227.8, "quote_volume": 535.828774, "trades": 12, "taker_buy_volume": 2844.6, "taker_buy_quote": 100.073028}, {"ts": 1768680120000, "open": 0.03521, "high": 0.03521, "low": 0.03517, "close": 0.03521, "volume": 2952.9, "quote_volume": 103.909999, "trades": 10, "taker_buy_volume": 680.3, "taker_buy_quote": 23.932954}, {"ts": 1768680180000, "open": 0.03522, "high": 0.03522, "low": 0.03514, "close": 0.03518, "volume": 41069.3, "quote_volume": 1443.991892, "trades": 12, "taker_buy_volume": 9891.4, "taker_buy_quote": 348.229934}, {"ts": 1768680240000, "open": 0.03513, "high": 0.03513, "low": 0.03509, "close": 0.03509, "volume": 13169.9, "quote_volume": 462.281888, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680300000, "open": 0.03508, "high": 0.03508, "low": 0.03498, "close": 0.03501, "volume": 122297.8, "quote_volume": 4283.867486, "trades": 25, "taker_buy_volume": 68637.8, "taker_buy_quote": 2405.016192}, {"ts": 1768680360000, "open": 0.03505, "high": 0.03522, "low": 0.03505, "close": 0.03522, "volume": 24675.7, "quote_volume": 867.440308, "trades": 25, "taker_buy_volume": 24037.1, "taker_buy_quote": 845.057378}, {"ts": 1768680420000, "open": 0.0352, "high": 0.03523, "low": 0.03513, "close": 0.03516, "volume": 150844.7, "quote_volume": 5306.518051, "trades": 37, "taker_buy_volume": 78177.5, "taker_buy_quote": 2750.197157}, {"ts": 1768680480000, "open": 0.03524, "high": 0.03531, "low": 0.03522, "close": 0.03529, "volume": 37901.5, "quote_volume": 1336.95895, "trades": 17, "taker_buy_volume": 22801.4, "taker_buy_quote": 804.092241}, {"ts": 1768680540000, "open": 0.03526, "high": 0.03532, "low": 0.03523, "close": 0.03532, "volume": 23604.0, "quote_volume": 832.307753, "trades": 15, "taker_buy_volume": 3987.7, "taker_buy_quote": 140.73398}, {"ts": 1768680600000, "open": 0.03533, "high": 0.03543, "low": 0.03533, "close": 0.03543, "volume": 91595.3, "quote_volume": 3240.597304, "trades": 38, "taker_buy_volume": 27847.9, "taker_buy_quote": 985.252569}, {"ts": 1768680660000, "open": 0.0354, "high": 0.03542, "low": 0.03535, "close": 0.03542, "volume": 56211.4, "quote_volume": 1988.735417, "trades": 24, "taker_buy_volume": 6775.5, "taker_buy_quote": 239.769237}, {"ts": 1768680720000, "open": 0.0354, "high": 0.03557, "low": 0.03538, "close": 0.03557, "volume": 55384.8, "quote_volume": 1966.4544, "trades": 46, "taker_buy_volume": 41347.1, "taker_buy_quote": 1469.323244}, {"ts": 1768680780000, "open": 0.03555, "high": 0.03558, "low": 0.03552, "close": 0.03552, "volume": 49705.9, "quote_volume": 1766.896362, "trades": 30, "taker_buy_volume": 26568.5, "taker_buy_quote": 944.71694}, {"ts": 1768680840000, "open": 0.03551, "high": 0.03561, "low": 0.0355, "close": 0.03559, "volume": 65587.6, "quote_volume": 2330.978978, "trades": 26, "taker_buy_volume": 39661.0, "taker_buy_quote": 1410.291041}, {"ts": 1768680900000, "open": 0.03562, "high": 0.03568, "low": 0.03559, "close": 0.03565, "volume": 89028.5, "quote_volume": 3173.805172, "trades": 28, "taker_buy_volume": 33732.1, "taker_buy_quote": 1202.953133}, {"ts": 1768680960000, "open": 0.03563, "high": 0.0358, "low": 0.0356, "close": 0.03578, "volume": 78978.5, "quote_volume": 2821.703906, "trades": 40, "taker_buy_volume": 34012.1, "taker_buy_quote": 1215.937055}, {"ts": 1768681020000, "open": 0.03573, "high": 0.03576, "low": 0.03566, "close": 0.03566, "volume": 82464.1, "quote_volume": 2944.016106, "trades": 46, "taker_buy_volume": 2137.6, "taker_buy_quote": 76.388911}, {"ts": 1768681080000, "open": 0.03567, "high": 0.0357, "low": 0.03567, "close": 0.0357, "volume": 8521.4, "quote_volume": 304.13895, "trades": 20, "taker_buy_volume": 2538.4, "taker_buy_quote": 90.583308}, {"ts": 1768681140000, "open": 0.03569, "high": 0.03578, "low": 0.03567, "close": 0.03574, "volume": 36882.8, "quote_volume": 1318.212743, "trades": 15, "taker_buy_volume": 18784.2, "taker_buy_quote": 671.644936}, {"ts": 1768681200000, "open": 0.03567, "high": 0.03591, "low": 0.03567, "close": 0.03587, "volume": 32870.9, "quote_volume": 1177.279256, "trades": 27, "taker_buy_volume": 27651.7, "taker_buy_quote": 990.999594}, {"ts": 1768681260000, "open": 0.03587, "high": 0.03587, "low": 0.03586, "close": 0.03586, "volume": 12080.8, "quote_volume": 433.233468, "trades": 8, "taker_buy_volume": 1598.0, "taker_buy_quote": 57.32026}, {"ts": 1768681320000, "open": 0.03587, "high": 0.03589, "low": 0.03575, "close": 0.03575, "volume": 95304.4, "quote_volume": 3414.423049, "trades": 27, "taker_buy_volume": 25025.6, "taker_buy_quote": 897.200153}, {"ts": 1768681380000, "open": 0.03568, "high": 0.03568, "low": 0.03546, "close": 0.03546, "volume": 84324.7, "quote_volume": 2999.34976, "trades": 52, "taker_buy_volume": 22094.7, "taker_buy_quote": 787.22304}, {"ts": 1768681440000, "open": 0.03546, "high": 0.03547, "low": 0.03544, "close": 0.03544, "volume": 35225.6, "quote_volume": 1248.927058, "trades": 15, "taker_buy_volume": 19222.7, "taker_buy_quote": 681.729794}, {"ts": 1768681500000, "open": 0.03538, "high": 0.0354, "low": 0.03529, "close": 0.03529, "volume": 41693.9, "quote_volume": 1473.548, "trades": 22, "taker_buy_volume": 4808.3, "taker_buy_quote": 170.003256}, {"ts": 1768681560000, "open": 0.03529, "high": 0.03529, "low": 0.03517, "close": 0.03519, "volume": 178328.5, "quote_volume": 6291.011666, "trades": 34, "taker_buy_volume": 145388.2, "taker_buy_quote": 5130.276732}, {"ts": 1768681620000, "open": 0.03518, "high": 0.03528, "low": 0.03513, "close": 0.03528, "volume": 137514.6, "quote_volume": 4841.087092, "trades": 35, "taker_buy_volume": 133168.7, "taker_buy_quote": 4688.184336}, {"ts": 1768681680000, "open": 0.03525, "high": 0.03525, "low": 0.03518, "close": 0.03518, "volume": 30833.1, "quote_volume": 1085.688429, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681740000, "open": 0.03516, "high": 0.03518, "low": 0.03512, "close": 0.03518, "volume": 17142.0, "quote_volume": 602.682849, "trades": 24, "taker_buy_volume": 15863.3, "taker_buy_quote": 557.742204}, {"ts": 1768681800000, "open": 0.03518, "high": 0.03518, "low": 0.03511, "close": 0.03516, "volume": 55484.2, "quote_volume": 1950.560828, "trades": 37, "taker_buy_volume": 17411.5, "taker_buy_quote": 612.434634}, {"ts": 1768681860000, "open": 0.03512, "high": 0.03512, "low": 0.03497, "close": 0.03497, "volume": 176893.0, "quote_volume": 6196.231413, "trades": 93, "taker_buy_volume": 21796.7, "taker_buy_quote": 763.847369}, {"ts": 1768681920000, "open": 0.03497, "high": 0.03504, "low": 0.03495, "close": 0.03502, "volume": 26880.9, "quote_volume": 940.529042, "trades": 23, "taker_buy_volume": 10173.1, "taker_buy_quote": 356.067614}, {"ts": 1768681980000, "open": 0.03504, "high": 0.03504, "low": 0.035, "close": 0.03504, "volume": 27215.7, "quote_volume": 952.87025, "trades": 25, "taker_buy_volume": 21663.7, "taker_buy_quote": 758.42163}, {"ts": 1768682040000, "open": 0.03501, "high": 0.03501, "low": 0.03486, "close": 0.03486, "volume": 59555.1, "quote_volume": 2079.949404, "trades": 58, "taker_buy_volume": 12427.3, "taker_buy_quote": 434.279903}, {"ts": 1768682100000, "open": 0.03488, "high": 0.03488, "low": 0.03482, "close": 0.03484, "volume": 30189.1, "quote_volume": 1051.723787, "trades": 21, "taker_buy_volume": 689.2, "taker_buy_quote": 24.011728}, {"ts": 1768682160000, "open": 0.03484, "high": 0.03484, "low": 0.0347, "close": 0.03476, "volume": 385979.1, "quote_volume": 13410.516226, "trades": 69, "taker_buy_volume": 101914.0, "taker_buy_quote": 3541.962074}, {"ts": 1768682220000, "open": 0.03479, "high": 0.03488, "low": 0.03477, "close": 0.03487, "volume": 17366.7, "quote_volume": 604.917679, "trades": 31, "taker_buy_volume": 10637.5, "taker_buy_quote": 370.571736}, {"ts": 1768682280000, "open": 0.03483, "high": 0.03483, "low": 0.03471, "close": 0.03471, "volume": 15811.9, "quote_volume": 549.611689, "trades": 31, "taker_buy_volume": 546.8, "taker_buy_quote": 19.017408}, {"ts": 1768682340000, "open": 0.03476, "high": 0.03478, "low": 0.0347, "close": 0.0347, "volume": 21903.9, "quote_volume": 760.617312, "trades": 30, "taker_buy_volume": 2000.2, "taker_buy_quote": 69.446952}, {"ts": 1768682400000, "open": 0.03471, "high": 0.03474, "low": 0.03469, "close": 0.03469, "volume": 20180.4, "quote_volume": 700.231637, "trades": 20, "taker_buy_volume": 597.2, "taker_buy_quote": 20.730472}, {"ts": 1768682460000, "open": 0.03473, "high": 0.03474, "low": 0.03472, "close": 0.03472, "volume": 7628.2, "quote_volume": 264.914433, "trades": 18, "taker_buy_volume": 3804.8, "taker_buy_quote": 132.111245}, {"ts": 1768682520000, "open": 0.03472, "high": 0.03483, "low": 0.03472, "close": 0.03482, "volume": 29430.5, "quote_volume": 1024.441012, "trades": 33, "taker_buy_volume": 24758.8, "taker_buy_quote": 861.869347}, {"ts": 1768682580000, "open": 0.03479, "high": 0.03484, "low": 0.03479, "close": 0.03483, "volume": 8225.8, "quote_volume": 286.478682, "trades": 26, "taker_buy_volume": 1141.8, "taker_buy_quote": 39.765812}, {"ts": 1768682640000, "open": 0.03488, "high": 0.03488, "low": 0.03485, "close": 0.03488, "volume": 7911.6, "quote_volume": 275.870536, "trades": 14, "taker_buy_volume": 340.1, "taker_buy_quote": 11.862688}, {"ts": 1768682700000, "open": 0.03493, "high": 0.03501, "low": 0.03493, "close": 0.03499, "volume": 35047.1, "quote_volume": 1225.104515, "trades": 32, "taker_buy_volume": 13225.3, "taker_buy_quote": 462.336102}, {"ts": 1768682760000, "open": 0.03498, "high": 0.03503, "low": 0.03498, "close": 0.03499, "volume": 21614.7, "quote_volume": 756.560701, "trades": 29, "taker_buy_volume": 7115.0, "taker_buy_quote": 249.096578}, {"ts": 1768682820000, "open": 0.03497, "high": 0.03497, "low": 0.03486, "close": 0.03486, "volume": 9475.0, "quote_volume": 330.726266, "trades": 24, "taker_buy_volume": 190.6, "taker_buy_quote": 6.65194}, {"ts": 1768682880000, "open": 0.03487, "high": 0.03496, "low": 0.03485, "close": 0.0349, "volume": 17782.8, "quote_volume": 620.418647, "trades": 47, "taker_buy_volume": 2111.6, "taker_buy_quote": 73.656103}, {"ts": 1768682940000, "open": 0.03489, "high": 0.03489, "low": 0.03481, "close": 0.03486, "volume": 31697.1, "quote_volume": 1103.886611, "trades": 21, "taker_buy_volume": 10594.1, "taker_buy_quote": 368.819127}, {"ts": 1768683000000, "open": 0.03486, "high": 0.03491, "low": 0.03485, "close": 0.03485, "volume": 27364.2, "quote_volume": 954.295189, "trades": 34, "taker_buy_volume": 17904.2, "taker_buy_quote": 624.323935}, {"ts": 1768683060000, "open": 0.03491, "high": 0.03491, "low": 0.03484, "close": 0.03486, "volume": 17335.2, "quote_volume": 604.3651, "trades": 15, "taker_buy_volume": 6430.4, "taker_buy_quote": 224.250816}, {"ts": 1768683120000, "open": 0.03484, "high": 0.03496, "low": 0.03484, "close": 0.03489, "volume": 8926.5, "quote_volume": 311.527233, "trades": 23, "taker_buy_volume": 5129.4, "taker_buy_quote": 179.014769}, {"ts": 1768683180000, "open": 0.03488, "high": 0.03489, "low": 0.03481, "close": 0.03484, "volume": 34932.6, "quote_volume": 1216.947237, "trades": 31, "taker_buy_volume": 18850.6, "taker_buy_quote": 656.776347}, {"ts": 1768683240000, "open": 0.03486, "high": 0.0349, "low": 0.03485, "close": 0.0349, "volume": 2674.8, "quote_volume": 93.277531, "trades": 9, "taker_buy_volume": 340.1, "taker_buy_quote": 11.866089}, {"ts": 1768683300000, "open": 0.03494, "high": 0.03496, "low": 0.03491, "close": 0.03491, "volume": 40540.8, "quote_volume": 1416.659799, "trades": 17, "taker_buy_volume": 20543.1, "taker_buy_quote": 717.823749}, {"ts": 1768683360000, "open": 0.03488, "high": 0.03488, "low": 0.03483, "close": 0.03483, "volume": 680.0, "quote_volume": 23.7014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683420000, "open": 0.03484, "high": 0.03486, "low": 0.03484, "close": 0.03486, "volume": 5041.3, "quote_volume": 175.646876, "trades": 4, "taker_buy_volume": 4472.1, "taker_buy_quote": 155.807964}, {"ts": 1768683480000, "open": 0.03486, "high": 0.03487, "low": 0.03486, "close": 0.03486, "volume": 2679.7, "quote_volume": 93.424543, "trades": 8, "taker_buy_volume": 680.1, "taker_buy_quote": 23.715087}, {"ts": 1768683540000, "open": 0.03487, "high": 0.03494, "low": 0.03487, "close": 0.0349, "volume": 43126.3, "quote_volume": 1506.107649, "trades": 25, "taker_buy_volume": 35799.3, "taker_buy_quote": 1250.496298}, {"ts": 1768683600000, "open": 0.0349, "high": 0.0349, "low": 0.03485, "close": 0.03485, "volume": 19713.6, "quote_volume": 687.525773, "trades": 23, "taker_buy_volume": 14154.6, "taker_buy_quote": 493.553897}, {"ts": 1768683660000, "open": 0.03489, "high": 0.0349, "low": 0.03489, "close": 0.0349, "volume": 3430.7, "quote_volume": 119.72803, "trades": 3, "taker_buy_volume": 2750.7, "taker_buy_quote": 95.99943}, {"ts": 1768683720000, "open": 0.03486, "high": 0.03486, "low": 0.03479, "close": 0.0348, "volume": 17024.1, "quote_volume": 592.68658, "trades": 15, "taker_buy_volume": 5418.4, "taker_buy_quote": 188.736001}, {"ts": 1768683780000, "open": 0.03486, "high": 0.03509, "low": 0.03486, "close": 0.03508, "volume": 44501.4, "quote_volume": 1557.740118, "trades": 29, "taker_buy_volume": 38605.8, "taker_buy_quote": 1351.433394}, {"ts": 1768683840000, "open": 0.03504, "high": 0.03524, "low": 0.03504, "close": 0.03524, "volume": 113979.9, "quote_volume": 4008.260374, "trades": 58, "taker_buy_volume": 108168.3, "taker_buy_quote": 3804.139858}, {"ts": 1768683900000, "open": 0.03522, "high": 0.03529, "low": 0.03521, "close": 0.03523, "volume": 34038.4, "quote_volume": 1199.668126, "trades": 30, "taker_buy_volume": 30791.4, "taker_buy_quote": 1085.305821}, {"ts": 1768683960000, "open": 0.0352, "high": 0.03525, "low": 0.03519, "close": 0.0352, "volume": 40158.1, "quote_volume": 1414.029468, "trades": 20, "taker_buy_volume": 40158.1, "taker_buy_quote": 1414.029468}, {"ts": 1768684020000, "open": 0.03519, "high": 0.03523, "low": 0.03518, "close": 0.03519, "volume": 65685.7, "quote_volume": 2313.142834, "trades": 23, "taker_buy_volume": 59470.1, "taker_buy_quote": 2094.417368}, {"ts": 1768684080000, "open": 0.03519, "high": 0.03523, "low": 0.03514, "close": 0.03514, "volume": 52815.6, "quote_volume": 1858.974654, "trades": 18, "taker_buy_volume": 19115.9, "taker_buy_quote": 673.157433}, {"ts": 1768684140000, "open": 0.03516, "high": 0.03518, "low": 0.03515, "close": 0.03515, "volume": 22524.9, "quote_volume": 791.896561, "trades": 7, "taker_buy_volume": 7391.9, "taker_buy_quote": 259.971611}, {"ts": 1768684200000, "open": 0.03513, "high": 0.03518, "low": 0.03507, "close": 0.03516, "volume": 153608.8, "quote_volume": 5394.276237, "trades": 35, "taker_buy_volume": 120353.8, "taker_buy_quote": 4226.882223}, {"ts": 1768684260000, "open": 0.0352, "high": 0.03524, "low": 0.0352, "close": 0.03524, "volume": 11186.3, "quote_volume": 393.934192, "trades": 7, "taker_buy_volume": 11186.3, "taker_buy_quote": 393.934192}, {"ts": 1768684320000, "open": 0.03524, "high": 0.03526, "low": 0.03522, "close": 0.03523, "volume": 43805.5, "quote_volume": 1544.168716, "trades": 17, "taker_buy_volume": 40069.0, "taker_buy_quote": 1412.534087}, {"ts": 1768684380000, "open": 0.03524, "high": 0.03532, "low": 0.03524, "close": 0.03529, "volume": 6011.4, "quote_volume": 212.116286, "trades": 9, "taker_buy_volume": 3284.4, "taker_buy_quote": 115.85372}, {"ts": 1768684440000, "open": 0.03528, "high": 0.03528, "low": 0.0351, "close": 0.0351, "volume": 11913.7, "quote_volume": 419.563794, "trades": 9, "taker_buy_volume": 5462.4, "taker_buy_quote": 192.406314}, {"ts": 1768684500000, "open": 0.03512, "high": 0.03515, "low": 0.0351, "close": 0.03515, "volume": 36793.2, "quote_volume": 1292.356968, "trades": 34, "taker_buy_volume": 15685.8, "taker_buy_quote": 551.081592}, {"ts": 1768684560000, "open": 0.03515, "high": 0.03515, "low": 0.03515, "close": 0.03515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684620000, "open": 0.03513, "high": 0.03513, "low": 0.03509, "close": 0.03509, "volume": 2838.9, "quote_volume": 99.648857, "trades": 6, "taker_buy_volume": 1178.4, "taker_buy_quote": 41.381912}, {"ts": 1768684680000, "open": 0.03508, "high": 0.03508, "low": 0.03488, "close": 0.03488, "volume": 267582.4, "quote_volume": 9354.670079, "trades": 59, "taker_buy_volume": 74911.7, "taker_buy_quote": 2618.026156}, {"ts": 1768684740000, "open": 0.03489, "high": 0.03489, "low": 0.03475, "close": 0.03476, "volume": 105833.8, "quote_volume": 3681.141369, "trades": 26, "taker_buy_volume": 6078.1, "taker_buy_quote": 211.585424}, {"ts": 1768684800000, "open": 0.03479, "high": 0.03484, "low": 0.03465, "close": 0.03466, "volume": 375907.8, "quote_volume": 13058.613761, "trades": 98, "taker_buy_volume": 209592.2, "taker_buy_quote": 7285.192466}, {"ts": 1768684860000, "open": 0.03469, "high": 0.0347, "low": 0.03467, "close": 0.03467, "volume": 12752.6, "quote_volume": 442.252146, "trades": 8, "taker_buy_volume": 4394.1, "taker_buy_quote": 152.435149}, {"ts": 1768684920000, "open": 0.03471, "high": 0.03484, "low": 0.03471, "close": 0.03484, "volume": 12693.3, "quote_volume": 441.168041, "trades": 10, "taker_buy_volume": 11077.8, "taker_buy_quote": 385.094036}, {"ts": 1768684980000, "open": 0.03481, "high": 0.03487, "low": 0.03479, "close": 0.0348, "volume": 13500.5, "quote_volume": 470.112828, "trades": 17, "taker_buy_volume": 5915.3, "taker_buy_quote": 206.025562}, {"ts": 1768685040000, "open": 0.03482, "high": 0.03482, "low": 0.03482, "close": 0.03482, "volume": 317.0, "quote_volume": 11.03794, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 11.03794}, {"ts": 1768685100000, "open": 0.03478, "high": 0.03488, "low": 0.03478, "close": 0.03487, "volume": 26342.2, "quote_volume": 917.142339, "trades": 22, "taker_buy_volume": 17614.7, "taker_buy_quote": 613.529386}, {"ts": 1768685160000, "open": 0.03483, "high": 0.03493, "low": 0.03483, "close": 0.03493, "volume": 17631.5, "quote_volume": 615.369679, "trades": 21, "taker_buy_volume": 16278.7, "taker_buy_quote": 568.218395}, {"ts": 1768685220000, "open": 0.03488, "high": 0.03496, "low": 0.03488, "close": 0.03496, "volume": 3470.7, "quote_volume": 121.286832, "trades": 6, "taker_buy_volume": 2860.2, "taker_buy_quote": 99.992592}, {"ts": 1768685280000, "open": 0.03499, "high": 0.03501, "low": 0.03499, "close": 0.03501, "volume": 744.9, "quote_volume": 26.072073, "trades": 3, "taker_buy_volume": 744.9, "taker_buy_quote": 26.072073}, {"ts": 1768685340000, "open": 0.03498, "high": 0.03498, "low": 0.03487, "close": 0.03487, "volume": 3618.4, "quote_volume": 126.487876, "trades": 7, "taker_buy_volume": 258.6, "taker_buy_quote": 9.017382}, {"ts": 1768685400000, "open": 0.03484, "high": 0.03484, "low": 0.03479, "close": 0.03482, "volume": 9076.6, "quote_volume": 316.100935, "trades": 18, "taker_buy_volume": 1622.2, "taker_buy_quote": 56.509626}, {"ts": 1768685460000, "open": 0.03482, "high": 0.03488, "low": 0.03482, "close": 0.03486, "volume": 745.7, "quote_volume": 25.989384, "trades": 5, "taker_buy_volume": 229.9, "taker_buy_quote": 8.018912}, {"ts": 1768685520000, "open": 0.0349, "high": 0.0349, "low": 0.03485, "close": 0.03485, "volume": 33050.8, "quote_volume": 1153.380794, "trades": 21, "taker_buy_volume": 25300.3, "taker_buy_quote": 882.977309}, {"ts": 1768685580000, "open": 0.03485, "high": 0.03485, "low": 0.03481, "close": 0.03482, "volume": 916.9, "quote_volume": 31.933049, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685640000, "open": 0.03481, "high": 0.03481, "low": 0.0348, "close": 0.0348, "volume": 1663.6, "quote_volume": 57.895572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685700000, "open": 0.03479, "high": 0.03481, "low": 0.03478, "close": 0.03478, "volume": 1983.5, "quote_volume": 69.023552, "trades": 6, "taker_buy_volume": 1151.9, "taker_buy_quote": 40.097639}, {"ts": 1768685760000, "open": 0.03478, "high": 0.03478, "low": 0.03468, "close": 0.03477, "volume": 22092.3, "quote_volume": 766.872873, "trades": 29, "taker_buy_volume": 460.1, "taker_buy_quote": 15.997677}, {"ts": 1768685820000, "open": 0.03474, "high": 0.03479, "low": 0.03474, "close": 0.03479, "volume": 4126.6, "quote_volume": 143.454459, "trades": 2, "taker_buy_volume": 1927.5, "taker_buy_quote": 67.057725}, {"ts": 1768685880000, "open": 0.03475, "high": 0.03475, "low": 0.0347, "close": 0.0347, "volume": 11820.1, "quote_volume": 410.444039, "trades": 21, "taker_buy_volume": 282.3, "taker_buy_quote": 9.804279}, {"ts": 1768685940000, "open": 0.03471, "high": 0.03471, "low": 0.03455, "close": 0.03458, "volume": 93779.7, "quote_volume": 3243.626662, "trades": 68, "taker_buy_volume": 792.1, "taker_buy_quote": 27.429473}, {"ts": 1768686000000, "open": 0.03456, "high": 0.0346, "low": 0.03456, "close": 0.0346, "volume": 711.3, "quote_volume": 24.594124, "trades": 2, "taker_buy_volume": 289.9, "taker_buy_quote": 10.03054}, {"ts": 1768686060000, "open": 0.03461, "high": 0.03461, "low": 0.03454, "close": 0.03455, "volume": 78944.8, "quote_volume": 2727.719521, "trades": 28, "taker_buy_volume": 8073.2, "taker_buy_quote": 278.902054}, {"ts": 1768686120000, "open": 0.0346, "high": 0.0346, "low": 0.03457, "close": 0.03457, "volume": 565.9, "quote_volume": 19.570603, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 8.5808}, {"ts": 1768686180000, "open": 0.03454, "high": 0.03455, "low": 0.03442, "close": 0.03443, "volume": 133335.5, "quote_volume": 4596.667084, "trades": 67, "taker_buy_volume": 75855.5, "taker_buy_quote": 2614.217641}, {"ts": 1768686240000, "open": 0.03444, "high": 0.03449, "low": 0.03443, "close": 0.03443, "volume": 95793.9, "quote_volume": 3300.064286, "trades": 88, "taker_buy_volume": 62926.6, "taker_buy_quote": 2167.46662}, {"ts": 1768686300000, "open": 0.03446, "high": 0.03448, "low": 0.03446, "close": 0.03448, "volume": 36108.1, "quote_volume": 1244.669988, "trades": 15, "taker_buy_volume": 15069.3, "taker_buy_quote": 519.56387}, {"ts": 1768686360000, "open": 0.03447, "high": 0.03447, "low": 0.03447, "close": 0.03447, "volume": 382.0, "quote_volume": 13.16754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686420000, "open": 0.03447, "high": 0.03447, "low": 0.03447, "close": 0.03447, "volume": 152.2, "quote_volume": 5.246334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686480000, "open": 0.03449, "high": 0.03451, "low": 0.03449, "close": 0.03451, "volume": 295299.8, "quote_volume": 10185.258292, "trades": 45, "taker_buy_volume": 262288.8, "taker_buy_quote": 9046.340712}, {"ts": 1768686540000, "open": 0.03454, "high": 0.0347, "low": 0.03454, "close": 0.0347, "volume": 737368.2, "quote_volume": 25498.95365, "trades": 38, "taker_buy_volume": 719475.2, "taker_buy_quote": 24878.590941}, {"ts": 1768686600000, "open": 0.03466, "high": 0.03479, "low": 0.03466, "close": 0.03474, "volume": 64237.1, "quote_volume": 2229.083992, "trades": 33, "taker_buy_volume": 35641.8, "taker_buy_quote": 1237.105343}, {"ts": 1768686660000, "open": 0.03469, "high": 0.03469, "low": 0.03456, "close": 0.03456, "volume": 34319.1, "quote_volume": 1188.789628, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686720000, "open": 0.03457, "high": 0.0346, "low": 0.03457, "close": 0.0346, "volume": 1521.8, "quote_volume": 52.62428, "trades": 3, "taker_buy_volume": 521.8, "taker_buy_quote": 18.05428}, {"ts": 1768686780000, "open": 0.03459, "high": 0.03462, "low": 0.03457, "close": 0.0346, "volume": 39199.0, "quote_volume": 1356.343971, "trades": 13, "taker_buy_volume": 37505.3, "taker_buy_quote": 1297.787574}, {"ts": 1768686840000, "open": 0.03459, "high": 0.03463, "low": 0.03459, "close": 0.0346, "volume": 24234.5, "quote_volume": 838.859276, "trades": 13, "taker_buy_volume": 19080.0, "taker_buy_quote": 660.393434}, {"ts": 1768686900000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686960000, "open": 0.03468, "high": 0.03468, "low": 0.03461, "close": 0.03461, "volume": 20802.8, "quote_volume": 721.159984, "trades": 8, "taker_buy_volume": 3974.2, "taker_buy_quote": 137.560712}, {"ts": 1768687020000, "open": 0.03467, "high": 0.03468, "low": 0.03463, "close": 0.03463, "volume": 7841.6, "quote_volume": 271.685803, "trades": 7, "taker_buy_volume": 2161.0, "taker_buy_quote": 74.93051}, {"ts": 1768687080000, "open": 0.03466, "high": 0.0347, "low": 0.03461, "close": 0.03468, "volume": 63967.2, "quote_volume": 2216.332121, "trades": 18, "taker_buy_volume": 10855.5, "taker_buy_quote": 376.461879}, {"ts": 1768687140000, "open": 0.0347, "high": 0.0347, "low": 0.03469, "close": 0.0347, "volume": 2788.2, "quote_volume": 96.737367, "trades": 7, "taker_buy_volume": 1470.9, "taker_buy_quote": 51.04023}, {"ts": 1768687200000, "open": 0.03467, "high": 0.03473, "low": 0.03467, "close": 0.03473, "volume": 31473.9, "quote_volume": 1091.854895, "trades": 21, "taker_buy_volume": 22803.3, "taker_buy_quote": 791.003425}, {"ts": 1768687260000, "open": 0.03473, "high": 0.03486, "low": 0.03473, "close": 0.03479, "volume": 164853.0, "quote_volume": 5735.41418, "trades": 47, "taker_buy_volume": 40574.0, "taker_buy_quote": 1411.775073}, {"ts": 1768687320000, "open": 0.03478, "high": 0.03481, "low": 0.03477, "close": 0.03478, "volume": 20646.3, "quote_volume": 718.286059, "trades": 21, "taker_buy_volume": 3744.3, "taker_buy_quote": 130.339083}, {"ts": 1768687380000, "open": 0.0348, "high": 0.03484, "low": 0.03479, "close": 0.03484, "volume": 14723.5, "quote_volume": 512.617492, "trades": 13, "taker_buy_volume": 10624.1, "taker_buy_quote": 369.937216}, {"ts": 1768687440000, "open": 0.03482, "high": 0.03486, "low": 0.03482, "close": 0.03482, "volume": 36353.6, "quote_volume": 1265.844996, "trades": 9, "taker_buy_volume": 23441.8, "taker_buy_quote": 816.25612}, {"ts": 1768687500000, "open": 0.03482, "high": 0.03482, "low": 0.03482, "close": 0.03482, "volume": 3735.4, "quote_volume": 130.066628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687560000, "open": 0.03478, "high": 0.03483, "low": 0.03475, "close": 0.03477, "volume": 213419.8, "quote_volume": 7426.403405, "trades": 12, "taker_buy_volume": 9405.5, "taker_buy_quote": 327.338747}, {"ts": 1768687620000, "open": 0.03478, "high": 0.03478, "low": 0.03478, "close": 0.03478, "volume": 2875.9, "quote_volume": 100.023802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687680000, "open": 0.03474, "high": 0.03474, "low": 0.03473, "close": 0.03473, "volume": 1434.5, "quote_volume": 49.83267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687740000, "open": 0.0347, "high": 0.03475, "low": 0.0347, "close": 0.03471, "volume": 162859.7, "quote_volume": 5655.308994, "trades": 50, "taker_buy_volume": 18227.2, "taker_buy_quote": 633.062556}, {"ts": 1768687800000, "open": 0.03469, "high": 0.03474, "low": 0.03467, "close": 0.03474, "volume": 13221.5, "quote_volume": 458.597246, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687860000, "open": 0.03474, "high": 0.03475, "low": 0.03469, "close": 0.0347, "volume": 5912.0, "quote_volume": 205.289857, "trades": 11, "taker_buy_volume": 3153.0, "taker_buy_quote": 109.508837}, {"ts": 1768687920000, "open": 0.03467, "high": 0.03468, "low": 0.03465, "close": 0.03465, "volume": 60176.9, "quote_volume": 2086.087271, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687980000, "open": 0.03464, "high": 0.03465, "low": 0.03454, "close": 0.03457, "volume": 56993.1, "quote_volume": 1971.716784, "trades": 34, "taker_buy_volume": 14932.2, "taker_buy_quote": 516.187461}, {"ts": 1768688040000, "open": 0.03457, "high": 0.03459, "low": 0.03457, "close": 0.03459, "volume": 5226.8, "quote_volume": 180.713232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688100000, "open": 0.03453, "high": 0.03456, "low": 0.03452, "close": 0.03455, "volume": 44547.5, "quote_volume": 1538.970929, "trades": 10, "taker_buy_volume": 35789.1, "taker_buy_quote": 1236.571296}, {"ts": 1768688160000, "open": 0.03456, "high": 0.03456, "low": 0.03453, "close": 0.03453, "volume": 38515.0, "quote_volume": 1330.888205, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688220000, "open": 0.03452, "high": 0.03453, "low": 0.0345, "close": 0.03453, "volume": 31582.9, "quote_volume": 1090.050994, "trades": 5, "taker_buy_volume": 19292.2, "taker_buy_quote": 665.966744}, {"ts": 1768688280000, "open": 0.03453, "high": 0.03453, "low": 0.03453, "close": 0.03453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688340000, "open": 0.03458, "high": 0.03459, "low": 0.03457, "close": 0.03457, "volume": 10399.9, "quote_volume": 359.618862, "trades": 10, "taker_buy_volume": 3139.4, "taker_buy_quote": 108.585708}, {"ts": 1768688400000, "open": 0.03456, "high": 0.03457, "low": 0.03454, "close": 0.03455, "volume": 18143.3, "quote_volume": 626.957723, "trades": 6, "taker_buy_volume": 10093.0, "taker_buy_quote": 348.887638}, {"ts": 1768688460000, "open": 0.03459, "high": 0.03462, "low": 0.03459, "close": 0.03459, "volume": 23257.4, "quote_volume": 804.727831, "trades": 8, "taker_buy_volume": 21878.3, "taker_buy_quote": 757.024762}, {"ts": 1768688520000, "open": 0.03458, "high": 0.03458, "low": 0.03453, "close": 0.03453, "volume": 15434.5, "quote_volume": 533.19877, "trades": 9, "taker_buy_volume": 2895.2, "taker_buy_quote": 100.106741}, {"ts": 1768688580000, "open": 0.03456, "high": 0.03456, "low": 0.03453, "close": 0.03453, "volume": 2365.7, "quote_volume": 81.697185, "trades": 4, "taker_buy_volume": 318.8, "taker_buy_quote": 11.017728}, {"ts": 1768688640000, "open": 0.03449, "high": 0.03449, "low": 0.03442, "close": 0.03444, "volume": 52140.6, "quote_volume": 1796.45681, "trades": 21, "taker_buy_volume": 3356.7, "taker_buy_quote": 115.614342}, {"ts": 1768688700000, "open": 0.03443, "high": 0.03446, "low": 0.03435, "close": 0.03436, "volume": 46329.1, "quote_volume": 1593.863489, "trades": 33, "taker_buy_volume": 3517.0, "taker_buy_quote": 120.979027}, {"ts": 1768688760000, "open": 0.03438, "high": 0.03442, "low": 0.03437, "close": 0.03437, "volume": 10230.3, "quote_volume": 351.784356, "trades": 10, "taker_buy_volume": 6951.0, "taker_buy_quote": 239.054146}, {"ts": 1768688820000, "open": 0.03436, "high": 0.03436, "low": 0.0343, "close": 0.03432, "volume": 31283.6, "quote_volume": 1073.878887, "trades": 15, "taker_buy_volume": 1564.2, "taker_buy_quote": 53.736148}, {"ts": 1768688880000, "open": 0.03433, "high": 0.03441, "low": 0.03431, "close": 0.03435, "volume": 226026.9, "quote_volume": 7759.394558, "trades": 37, "taker_buy_volume": 186258.7, "taker_buy_quote": 6393.515226}, {"ts": 1768688940000, "open": 0.03437, "high": 0.03437, "low": 0.03434, "close": 0.03434, "volume": 7623.3, "quote_volume": 261.965334, "trades": 8, "taker_buy_volume": 5807.8, "taker_buy_quote": 199.614086}, {"ts": 1768689000000, "open": 0.03437, "high": 0.03437, "low": 0.0343, "close": 0.0343, "volume": 2050.2, "quote_volume": 70.405362, "trades": 7, "taker_buy_volume": 1137.0, "taker_buy_quote": 39.058866}, {"ts": 1768689060000, "open": 0.0343, "high": 0.0343, "low": 0.03429, "close": 0.0343, "volume": 3735.6, "quote_volume": 128.119933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689120000, "open": 0.03429, "high": 0.0343, "low": 0.03425, "close": 0.0343, "volume": 56987.1, "quote_volume": 1953.331721, "trades": 37, "taker_buy_volume": 14833.7, "taker_buy_quote": 508.497759}, {"ts": 1768689180000, "open": 0.03426, "high": 0.03426, "low": 0.03426, "close": 0.03426, "volume": 926.4, "quote_volume": 31.738464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689240000, "open": 0.03427, "high": 0.03427, "low": 0.03427, "close": 0.03427, "volume": 1092.0, "quote_volume": 37.42284, "trades": 2, "taker_buy_volume": 1092.0, "taker_buy_quote": 37.42284}, {"ts": 1768689300000, "open": 0.03429, "high": 0.03432, "low": 0.03423, "close": 0.03429, "volume": 301231.9, "quote_volume": 10330.325884, "trades": 89, "taker_buy_volume": 275109.3, "taker_buy_quote": 9435.137558}, {"ts": 1768689360000, "open": 0.03428, "high": 0.03432, "low": 0.03428, "close": 0.03432, "volume": 19858.6, "quote_volume": 681.323558, "trades": 49, "taker_buy_volume": 19331.6, "taker_buy_quote": 663.252706}, {"ts": 1768689420000, "open": 0.0343, "high": 0.03432, "low": 0.03426, "close": 0.03426, "volume": 25840.2, "quote_volume": 886.057128, "trades": 15, "taker_buy_volume": 2079.1, "taker_buy_quote": 71.351496}, {"ts": 1768689480000, "open": 0.03426, "high": 0.03427, "low": 0.03426, "close": 0.03427, "volume": 9422.0, "quote_volume": 322.825313, "trades": 4, "taker_buy_volume": 2759.3, "taker_buy_quote": 94.561211}, {"ts": 1768689540000, "open": 0.03421, "high": 0.03421, "low": 0.03419, "close": 0.03421, "volume": 27848.4, "quote_volume": 952.634562, "trades": 13, "taker_buy_volume": 5770.5, "taker_buy_quote": 197.371739}, {"ts": 1768689600000, "open": 0.03419, "high": 0.03427, "low": 0.03419, "close": 0.03426, "volume": 9922.3, "quote_volume": 339.969274, "trades": 34, "taker_buy_volume": 6791.1, "taker_buy_quote": 232.719726}, {"ts": 1768689660000, "open": 0.03426, "high": 0.03429, "low": 0.03426, "close": 0.03429, "volume": 32414.3, "quote_volume": 1111.342279, "trades": 8, "taker_buy_volume": 8786.6, "taker_buy_quote": 301.200442}, {"ts": 1768689720000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 2182.3, "quote_volume": 74.85289, "trades": 4, "taker_buy_volume": 1891.6, "taker_buy_quote": 64.88188}, {"ts": 1768689780000, "open": 0.03429, "high": 0.03429, "low": 0.03429, "close": 0.03429, "volume": 290.7, "quote_volume": 9.968103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689840000, "open": 0.03425, "high": 0.03425, "low": 0.03425, "close": 0.03425, "volume": 3160.7, "quote_volume": 108.253975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689900000, "open": 0.03424, "high": 0.03424, "low": 0.03415, "close": 0.03415, "volume": 31182.8, "quote_volume": 1066.913432, "trades": 17, "taker_buy_volume": 15584.7, "taker_buy_quote": 533.339686}, {"ts": 1768689960000, "open": 0.03417, "high": 0.03417, "low": 0.03415, "close": 0.03415, "volume": 4074.8, "quote_volume": 139.166892, "trades": 4, "taker_buy_volume": 623.6, "taker_buy_quote": 21.308412}, {"ts": 1768690020000, "open": 0.03413, "high": 0.03413, "low": 0.03412, "close": 0.03412, "volume": 4326.2, "quote_volume": 147.642465, "trades": 8, "taker_buy_volume": 1396.7, "taker_buy_quote": 47.65863}, {"ts": 1768690080000, "open": 0.03412, "high": 0.03415, "low": 0.03412, "close": 0.03415, "volume": 6884.9, "quote_volume": 235.026883, "trades": 7, "taker_buy_volume": 6621.7, "taker_buy_quote": 226.046499}, {"ts": 1768690140000, "open": 0.03414, "high": 0.03414, "low": 0.03414, "close": 0.03414, "volume": 242.2, "quote_volume": 8.268708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690200000, "open": 0.03416, "high": 0.03417, "low": 0.03416, "close": 0.03417, "volume": 6446.5, "quote_volume": 220.270998, "trades": 3, "taker_buy_volume": 6183.3, "taker_buy_quote": 211.280086}, {"ts": 1768690260000, "open": 0.03416, "high": 0.03422, "low": 0.03414, "close": 0.03417, "volume": 72515.2, "quote_volume": 2479.566199, "trades": 16, "taker_buy_volume": 47744.6, "taker_buy_quote": 1633.422674}, {"ts": 1768690320000, "open": 0.0342, "high": 0.0342, "low": 0.03418, "close": 0.0342, "volume": 3229.8, "quote_volume": 110.452746, "trades": 5, "taker_buy_volume": 909.1, "taker_buy_quote": 31.09122}, {"ts": 1768690380000, "open": 0.0342, "high": 0.03422, "low": 0.03417, "close": 0.03417, "volume": 1760.4, "quote_volume": 60.203792, "trades": 7, "taker_buy_volume": 1497.2, "taker_buy_quote": 51.210248}, {"ts": 1768690440000, "open": 0.03421, "high": 0.03433, "low": 0.03421, "close": 0.03432, "volume": 232180.9, "quote_volume": 7960.871395, "trades": 109, "taker_buy_volume": 213277.8, "taker_buy_quote": 7313.716199}, {"ts": 1768690500000, "open": 0.0343, "high": 0.03433, "low": 0.0343, "close": 0.03432, "volume": 15027.3, "quote_volume": 515.700109, "trades": 40, "taker_buy_volume": 10606.7, "taker_buy_quote": 364.026837}, {"ts": 1768690560000, "open": 0.03432, "high": 0.03432, "low": 0.03432, "close": 0.03432, "volume": 233.2, "quote_volume": 8.003424, "trades": 1, "taker_buy_volume": 233.2, "taker_buy_quote": 8.003424}, {"ts": 1768690620000, "open": 0.03432, "high": 0.03432, "low": 0.0343, "close": 0.03432, "volume": 2387.8, "quote_volume": 81.944064, "trades": 6, "taker_buy_volume": 2126.2, "taker_buy_quote": 72.971184}, {"ts": 1768690680000, "open": 0.0343, "high": 0.03438, "low": 0.0343, "close": 0.03438, "volume": 25355.1, "quote_volume": 870.270764, "trades": 21, "taker_buy_volume": 24483.0, "taker_buy_quote": 840.34814}, {"ts": 1768690740000, "open": 0.03433, "high": 0.03433, "low": 0.03433, "close": 0.03433, "volume": 189.3, "quote_volume": 6.498669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690800000, "open": 0.03434, "high": 0.03434, "low": 0.03434, "close": 0.03434, "volume": 1010.5, "quote_volume": 34.70057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690860000, "open": 0.03435, "high": 0.03437, "low": 0.03434, "close": 0.03437, "volume": 33824.6, "quote_volume": 1161.63741, "trades": 4, "taker_buy_volume": 826.3, "taker_buy_quote": 28.399931}, {"ts": 1768690920000, "open": 0.03437, "high": 0.03437, "low": 0.03437, "close": 0.03437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690980000, "open": 0.03438, "high": 0.03438, "low": 0.03436, "close": 0.03436, "volume": 20227.1, "quote_volume": 695.139344, "trades": 12, "taker_buy_volume": 4083.6, "taker_buy_quote": 140.394168}, {"ts": 1768691040000, "open": 0.03433, "high": 0.03433, "low": 0.03433, "close": 0.03433, "volume": 3321.7, "quote_volume": 114.033961, "trades": 1, "taker_buy_volume": 3321.7, "taker_buy_quote": 114.033961}, {"ts": 1768691100000, "open": 0.03429, "high": 0.03429, "low": 0.03429, "close": 0.03429, "volume": 579.9, "quote_volume": 19.884771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691160000, "open": 0.03433, "high": 0.03435, "low": 0.03433, "close": 0.03435, "volume": 9251.3, "quote_volume": 317.603543, "trades": 2, "taker_buy_volume": 9251.3, "taker_buy_quote": 317.603543}, {"ts": 1768691220000, "open": 0.03435, "high": 0.03435, "low": 0.03435, "close": 0.03435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691280000, "open": 0.03433, "high": 0.03435, "low": 0.03433, "close": 0.03435, "volume": 1203.6, "quote_volume": 41.334708, "trades": 3, "taker_buy_volume": 756.0, "taker_buy_quote": 25.9686}, {"ts": 1768691340000, "open": 0.03435, "high": 0.03439, "low": 0.03435, "close": 0.03439, "volume": 17223.4, "quote_volume": 591.935294, "trades": 5, "taker_buy_volume": 17223.4, "taker_buy_quote": 591.935294}, {"ts": 1768691400000, "open": 0.03434, "high": 0.03436, "low": 0.03434, "close": 0.03436, "volume": 21084.7, "quote_volume": 724.46506, "trades": 3, "taker_buy_volume": 20823.1, "taker_buy_quote": 715.481716}, {"ts": 1768691460000, "open": 0.03441, "high": 0.03446, "low": 0.03439, "close": 0.03446, "volume": 74110.0, "quote_volume": 2549.85892, "trades": 21, "taker_buy_volume": 19098.3, "taker_buy_quote": 657.552552}, {"ts": 1768691520000, "open": 0.03442, "high": 0.03443, "low": 0.0344, "close": 0.03443, "volume": 10991.6, "quote_volume": 378.432616, "trades": 5, "taker_buy_volume": 10564.6, "taker_buy_quote": 363.739178}, {"ts": 1768691580000, "open": 0.03439, "high": 0.03439, "low": 0.03438, "close": 0.03438, "volume": 4050.2, "quote_volume": 139.280547, "trades": 3, "taker_buy_volume": 583.1, "taker_buy_quote": 20.046978}, {"ts": 1768691640000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 1500.0, "quote_volume": 51.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691700000, "open": 0.0344, "high": 0.0344, "low": 0.03438, "close": 0.03438, "volume": 13137.1, "quote_volume": 451.800287, "trades": 5, "taker_buy_volume": 179.8, "taker_buy_quote": 6.18512}, {"ts": 1768691760000, "open": 0.03438, "high": 0.03441, "low": 0.03438, "close": 0.03441, "volume": 5228.6, "quote_volume": 179.900448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691820000, "open": 0.03437, "high": 0.03437, "low": 0.03437, "close": 0.03437, "volume": 8972.1, "quote_volume": 308.371077, "trades": 4, "taker_buy_volume": 8794.1, "taker_buy_quote": 302.253217}, {"ts": 1768691880000, "open": 0.03438, "high": 0.03438, "low": 0.03438, "close": 0.03438, "volume": 2187.3, "quote_volume": 75.199374, "trades": 2, "taker_buy_volume": 1487.4, "taker_buy_quote": 51.136812}, {"ts": 1768691940000, "open": 0.03435, "high": 0.03435, "low": 0.03432, "close": 0.03432, "volume": 10574.9, "quote_volume": 363.129531, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692000000, "open": 0.03429, "high": 0.0343, "low": 0.03429, "close": 0.03429, "volume": 8583.1, "quote_volume": 294.386017, "trades": 5, "taker_buy_volume": 292.4, "taker_buy_quote": 10.026396}, {"ts": 1768692060000, "open": 0.03429, "high": 0.03431, "low": 0.03428, "close": 0.03431, "volume": 36866.8, "quote_volume": 1264.07663, "trades": 11, "taker_buy_volume": 2866.8, "taker_buy_quote": 98.30725}, {"ts": 1768692120000, "open": 0.03429, "high": 0.03429, "low": 0.03427, "close": 0.03427, "volume": 9847.5, "quote_volume": 337.596825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692180000, "open": 0.03426, "high": 0.03427, "low": 0.03426, "close": 0.03427, "volume": 1345.4, "quote_volume": 46.099333, "trades": 2, "taker_buy_volume": 1345.4, "taker_buy_quote": 46.099333}, {"ts": 1768692240000, "open": 0.03425, "high": 0.03427, "low": 0.03422, "close": 0.03422, "volume": 41479.6, "quote_volume": 1420.361638, "trades": 13, "taker_buy_volume": 16415.0, "taker_buy_quote": 562.257164}, {"ts": 1768692300000, "open": 0.03422, "high": 0.03422, "low": 0.03418, "close": 0.03419, "volume": 81610.0, "quote_volume": 2789.632152, "trades": 17, "taker_buy_volume": 615.0, "taker_buy_quote": 21.023926}, {"ts": 1768692360000, "open": 0.03417, "high": 0.03418, "low": 0.03415, "close": 0.03418, "volume": 3260.1, "quote_volume": 111.399877, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 51.27}, {"ts": 1768692420000, "open": 0.03419, "high": 0.0342, "low": 0.03418, "close": 0.0342, "volume": 26091.1, "quote_volume": 892.20382, "trades": 24, "taker_buy_volume": 18958.8, "taker_buy_quote": 648.351372}, {"ts": 1768692480000, "open": 0.0342, "high": 0.0342, "low": 0.03413, "close": 0.03413, "volume": 37521.0, "quote_volume": 1281.20563, "trades": 17, "taker_buy_volume": 6724.8, "taker_buy_quote": 229.754214}, {"ts": 1768692540000, "open": 0.03415, "high": 0.03415, "low": 0.03415, "close": 0.03415, "volume": 750.4, "quote_volume": 25.62616, "trades": 2, "taker_buy_volume": 750.4, "taker_buy_quote": 25.62616}, {"ts": 1768692600000, "open": 0.03414, "high": 0.03418, "low": 0.03414, "close": 0.03416, "volume": 1666.2, "quote_volume": 56.916602, "trades": 6, "taker_buy_volume": 355.8, "taker_buy_quote": 12.161244}, {"ts": 1768692660000, "open": 0.03414, "high": 0.03414, "low": 0.03413, "close": 0.03413, "volume": 30938.1, "quote_volume": 1055.98517, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692720000, "open": 0.03415, "high": 0.03415, "low": 0.03411, "close": 0.03411, "volume": 45241.4, "quote_volume": 1543.872556, "trades": 28, "taker_buy_volume": 4906.1, "taker_buy_quote": 167.474576}, {"ts": 1768692780000, "open": 0.03412, "high": 0.03412, "low": 0.03398, "close": 0.03403, "volume": 530087.9, "quote_volume": 18040.711137, "trades": 94, "taker_buy_volume": 66969.3, "taker_buy_quote": 2278.716784}, {"ts": 1768692840000, "open": 0.03404, "high": 0.03404, "low": 0.03398, "close": 0.034, "volume": 34692.2, "quote_volume": 1180.141155, "trades": 23, "taker_buy_volume": 7249.7, "taker_buy_quote": 246.73237}, {"ts": 1768692900000, "open": 0.03413, "high": 0.03414, "low": 0.03413, "close": 0.03414, "volume": 3221.9, "quote_volume": 109.966371, "trades": 2, "taker_buy_volume": 2929.5, "taker_buy_quote": 99.983835}, {"ts": 1768692960000, "open": 0.03415, "high": 0.03421, "low": 0.03415, "close": 0.03421, "volume": 47120.9, "quote_volume": 1610.211976, "trades": 20, "taker_buy_volume": 26248.4, "taker_buy_quote": 896.885094}, {"ts": 1768693020000, "open": 0.0342, "high": 0.03426, "low": 0.03419, "close": 0.03422, "volume": 9439.8, "quote_volume": 323.085195, "trades": 11, "taker_buy_volume": 7849.2, "taker_buy_quote": 268.662678}, {"ts": 1768693080000, "open": 0.03422, "high": 0.03422, "low": 0.03414, "close": 0.03414, "volume": 7867.3, "quote_volume": 268.800785, "trades": 18, "taker_buy_volume": 3976.5, "taker_buy_quote": 135.833582}, {"ts": 1768693140000, "open": 0.03412, "high": 0.03412, "low": 0.03401, "close": 0.03403, "volume": 24091.7, "quote_volume": 820.54686, "trades": 32, "taker_buy_volume": 6598.3, "taker_buy_quote": 224.641071}, {"ts": 1768693200000, "open": 0.03402, "high": 0.03403, "low": 0.03388, "close": 0.03399, "volume": 513351.6, "quote_volume": 17423.36401, "trades": 49, "taker_buy_volume": 88207.4, "taker_buy_quote": 2998.215667}, {"ts": 1768693260000, "open": 0.03403, "high": 0.03405, "low": 0.03395, "close": 0.03395, "volume": 56977.0, "quote_volume": 1937.275756, "trades": 27, "taker_buy_volume": 14623.8, "taker_buy_quote": 497.577902}, {"ts": 1768693320000, "open": 0.03399, "high": 0.034, "low": 0.03399, "close": 0.03399, "volume": 65472.9, "quote_volume": 2225.82074, "trades": 7, "taker_buy_volume": 65303.8, "taker_buy_quote": 2220.073031}, {"ts": 1768693380000, "open": 0.03399, "high": 0.03401, "low": 0.03398, "close": 0.03401, "volume": 101375.0, "quote_volume": 3446.946699, "trades": 30, "taker_buy_volume": 92947.2, "taker_buy_quote": 3160.554691}, {"ts": 1768693440000, "open": 0.03404, "high": 0.03404, "low": 0.03404, "close": 0.03404, "volume": 5239.3, "quote_volume": 178.345772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693500000, "open": 0.03403, "high": 0.03405, "low": 0.03403, "close": 0.03405, "volume": 48052.6, "quote_volume": 1635.467633, "trades": 44, "taker_buy_volume": 35267.7, "taker_buy_quote": 1200.272171}, {"ts": 1768693560000, "open": 0.03407, "high": 0.03407, "low": 0.03403, "close": 0.03403, "volume": 4988.1, "quote_volume": 169.858241, "trades": 6, "taker_buy_volume": 2254.6, "taker_buy_quote": 76.814222}, {"ts": 1768693620000, "open": 0.03405, "high": 0.03405, "low": 0.03401, "close": 0.03402, "volume": 22733.5, "quote_volume": 773.846702, "trades": 18, "taker_buy_volume": 4964.8, "taker_buy_quote": 169.034409}, {"ts": 1768693680000, "open": 0.03403, "high": 0.03403, "low": 0.03399, "close": 0.03402, "volume": 10127.8, "quote_volume": 344.369607, "trades": 7, "taker_buy_volume": 2311.1, "taker_buy_quote": 78.627593}, {"ts": 1768693740000, "open": 0.03401, "high": 0.03401, "low": 0.03394, "close": 0.034, "volume": 40952.6, "quote_volume": 1391.546514, "trades": 45, "taker_buy_volume": 23422.8, "taker_buy_quote": 796.02145}, {"ts": 1768693800000, "open": 0.03398, "high": 0.03412, "low": 0.03398, "close": 0.03409, "volume": 173207.4, "quote_volume": 5900.250797, "trades": 62, "taker_buy_volume": 171658.0, "taker_buy_quote": 5847.563889}, {"ts": 1768693860000, "open": 0.03409, "high": 0.03417, "low": 0.03409, "close": 0.03417, "volume": 35118.6, "quote_volume": 1198.404163, "trades": 18, "taker_buy_volume": 31510.4, "taker_buy_quote": 1075.397993}, {"ts": 1768693920000, "open": 0.03412, "high": 0.03418, "low": 0.03412, "close": 0.03418, "volume": 29782.0, "quote_volume": 1017.855616, "trades": 23, "taker_buy_volume": 26330.0, "taker_buy_quote": 899.92448}, {"ts": 1768693980000, "open": 0.03419, "high": 0.03419, "low": 0.03416, "close": 0.03416, "volume": 33931.8, "quote_volume": 1159.934068, "trades": 29, "taker_buy_volume": 33725.0, "taker_buy_quote": 1152.86978}, {"ts": 1768694040000, "open": 0.03414, "high": 0.03415, "low": 0.03414, "close": 0.03415, "volume": 4794.0, "quote_volume": 163.67947, "trades": 4, "taker_buy_volume": 4794.0, "taker_buy_quote": 163.67947}, {"ts": 1768694100000, "open": 0.03415, "high": 0.03415, "low": 0.03415, "close": 0.03415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694160000, "open": 0.03416, "high": 0.03421, "low": 0.03416, "close": 0.03421, "volume": 31604.1, "quote_volume": 1081.078261, "trades": 17, "taker_buy_volume": 31604.1, "taker_buy_quote": 1081.078261}, {"ts": 1768694220000, "open": 0.03416, "high": 0.03416, "low": 0.03416, "close": 0.03416, "volume": 263.2, "quote_volume": 8.990912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694280000, "open": 0.03423, "high": 0.03426, "low": 0.03423, "close": 0.03426, "volume": 19272.4, "quote_volume": 659.83736, "trades": 15, "taker_buy_volume": 19272.4, "taker_buy_quote": 659.83736}, {"ts": 1768694340000, "open": 0.03426, "high": 0.03432, "low": 0.03426, "close": 0.03426, "volume": 80913.8, "quote_volume": 2775.616727, "trades": 37, "taker_buy_volume": 73775.2, "taker_buy_quote": 2530.922918}, {"ts": 1768694400000, "open": 0.03422, "high": 0.03422, "low": 0.03407, "close": 0.03419, "volume": 159811.9, "quote_volume": 5456.026015, "trades": 56, "taker_buy_volume": 60302.3, "taker_buy_quote": 2058.282288}, {"ts": 1768694460000, "open": 0.03421, "high": 0.03439, "low": 0.0342, "close": 0.0343, "volume": 118157.2, "quote_volume": 4049.129781, "trades": 29, "taker_buy_volume": 114031.3, "taker_buy_quote": 3907.496615}, {"ts": 1768694520000, "open": 0.03429, "high": 0.03454, "low": 0.03421, "close": 0.03421, "volume": 258821.5, "quote_volume": 8900.455604, "trades": 73, "taker_buy_volume": 122731.5, "taker_buy_quote": 4225.381395}, {"ts": 1768694580000, "open": 0.03425, "high": 0.03443, "low": 0.03425, "close": 0.03438, "volume": 139478.5, "quote_volume": 4796.884484, "trades": 29, "taker_buy_volume": 80251.0, "taker_buy_quote": 2758.185183}, {"ts": 1768694640000, "open": 0.03439, "high": 0.03439, "low": 0.03431, "close": 0.03432, "volume": 7210.4, "quote_volume": 247.682608, "trades": 7, "taker_buy_volume": 6218.0, "taker_buy_quote": 213.596824}, {"ts": 1768694700000, "open": 0.03432, "high": 0.03438, "low": 0.03432, "close": 0.03434, "volume": 33613.4, "quote_volume": 1154.327137, "trades": 18, "taker_buy_volume": 29006.7, "taker_buy_quote": 996.128664}, {"ts": 1768694760000, "open": 0.03433, "high": 0.03433, "low": 0.0342, "close": 0.03426, "volume": 67485.7, "quote_volume": 2311.843098, "trades": 25, "taker_buy_volume": 15572.1, "taker_buy_quote": 533.035145}, {"ts": 1768694820000, "open": 0.03423, "high": 0.03423, "low": 0.03419, "close": 0.03419, "volume": 47226.5, "quote_volume": 1615.048486, "trades": 13, "taker_buy_volume": 7436.5, "taker_buy_quote": 254.287747}, {"ts": 1768694880000, "open": 0.0342, "high": 0.03422, "low": 0.0342, "close": 0.0342, "volume": 24324.2, "quote_volume": 832.010681, "trades": 4, "taker_buy_volume": 24082.0, "taker_buy_quote": 823.727441}, {"ts": 1768694940000, "open": 0.03423, "high": 0.03423, "low": 0.03415, "close": 0.03421, "volume": 31336.4, "quote_volume": 1071.302284, "trades": 17, "taker_buy_volume": 6462.5, "taker_buy_quote": 220.985681}, {"ts": 1768695000000, "open": 0.03424, "high": 0.03424, "low": 0.03416, "close": 0.03424, "volume": 100536.1, "quote_volume": 3439.24164, "trades": 34, "taker_buy_volume": 45830.9, "taker_buy_quote": 1568.883349}, {"ts": 1768695060000, "open": 0.03423, "high": 0.0343, "low": 0.0342, "close": 0.03428, "volume": 45406.7, "quote_volume": 1555.548913, "trades": 57, "taker_buy_volume": 37515.5, "taker_buy_quote": 1285.350247}, {"ts": 1768695120000, "open": 0.03429, "high": 0.03437, "low": 0.03427, "close": 0.03437, "volume": 60932.1, "quote_volume": 2090.519209, "trades": 63, "taker_buy_volume": 59597.1, "taker_buy_quote": 2044.714881}, {"ts": 1768695180000, "open": 0.03437, "high": 0.03439, "low": 0.03432, "close": 0.03438, "volume": 32050.3, "quote_volume": 1101.560399, "trades": 33, "taker_buy_volume": 30001.7, "taker_buy_quote": 1031.230199}, {"ts": 1768695240000, "open": 0.0344, "high": 0.03456, "low": 0.0344, "close": 0.03453, "volume": 71996.5, "quote_volume": 2485.043047, "trades": 110, "taker_buy_volume": 62474.0, "taker_buy_quote": 2156.570652}, {"ts": 1768695300000, "open": 0.0345, "high": 0.03464, "low": 0.03448, "close": 0.03464, "volume": 89817.5, "quote_volume": 3103.330286, "trades": 62, "taker_buy_volume": 46707.0, "taker_buy_quote": 1613.597259}, {"ts": 1768695360000, "open": 0.03464, "high": 0.03472, "low": 0.03455, "close": 0.0347, "volume": 51819.1, "quote_volume": 1794.087344, "trades": 33, "taker_buy_volume": 34679.3, "taker_buy_quote": 1200.783953}, {"ts": 1768695420000, "open": 0.0347, "high": 0.0347, "low": 0.03458, "close": 0.03458, "volume": 19374.2, "quote_volume": 670.708814, "trades": 12, "taker_buy_volume": 1873.7, "taker_buy_quote": 64.858911}, {"ts": 1768695480000, "open": 0.03458, "high": 0.0346, "low": 0.03448, "close": 0.0346, "volume": 46353.1, "quote_volume": 1600.118985, "trades": 17, "taker_buy_volume": 12548.2, "taker_buy_quote": 433.242148}, {"ts": 1768695540000, "open": 0.03461, "high": 0.03462, "low": 0.03455, "close": 0.0346, "volume": 4861.9, "quote_volume": 168.208766, "trades": 11, "taker_buy_volume": 4109.4, "taker_buy_quote": 142.191351}, {"ts": 1768695600000, "open": 0.03457, "high": 0.03457, "low": 0.03448, "close": 0.03453, "volume": 73527.1, "quote_volume": 2537.251861, "trades": 18, "taker_buy_volume": 16761.4, "taker_buy_quote": 578.467662}, {"ts": 1768695660000, "open": 0.03449, "high": 0.03459, "low": 0.03449, "close": 0.03455, "volume": 51268.9, "quote_volume": 1771.902638, "trades": 14, "taker_buy_volume": 41718.7, "taker_buy_quote": 1441.977244}, {"ts": 1768695720000, "open": 0.03454, "high": 0.03454, "low": 0.03447, "close": 0.03447, "volume": 103426.0, "quote_volume": 3567.302684, "trades": 17, "taker_buy_volume": 7053.2, "taker_buy_quote": 243.247992}, {"ts": 1768695780000, "open": 0.03441, "high": 0.03446, "low": 0.03441, "close": 0.03446, "volume": 1690.9, "quote_volume": 58.242518, "trades": 3, "taker_buy_volume": 1140.1, "taker_buy_quote": 39.276445}, {"ts": 1768695840000, "open": 0.03451, "high": 0.03456, "low": 0.03449, "close": 0.03456, "volume": 13309.0, "quote_volume": 459.338817, "trades": 8, "taker_buy_volume": 2815.8, "taker_buy_quote": 97.25655}, {"ts": 1768695900000, "open": 0.03452, "high": 0.03458, "low": 0.03451, "close": 0.03458, "volume": 30370.0, "quote_volume": 1048.970923, "trades": 10, "taker_buy_volume": 28372.6, "taker_buy_quote": 979.990505}, {"ts": 1768695960000, "open": 0.03458, "high": 0.03461, "low": 0.03451, "close": 0.03451, "volume": 6097.4, "quote_volume": 210.598813, "trades": 6, "taker_buy_volume": 1247.4, "taker_buy_quote": 43.148082}, {"ts": 1768696020000, "open": 0.03452, "high": 0.03452, "low": 0.03451, "close": 0.03452, "volume": 3691.7, "quote_volume": 127.435567, "trades": 5, "taker_buy_volume": 3492.0, "taker_buy_quote": 120.54384}, {"ts": 1768696080000, "open": 0.03452, "high": 0.03454, "low": 0.03452, "close": 0.03454, "volume": 30773.5, "quote_volume": 1062.402576, "trades": 10, "taker_buy_volume": 30773.5, "taker_buy_quote": 1062.402576}, {"ts": 1768696140000, "open": 0.03455, "high": 0.03467, "low": 0.03455, "close": 0.03467, "volume": 35386.0, "quote_volume": 1224.780981, "trades": 9, "taker_buy_volume": 25828.1, "taker_buy_quote": 894.079535}, {"ts": 1768696200000, "open": 0.03464, "high": 0.03467, "low": 0.03461, "close": 0.03461, "volume": 5106.6, "quote_volume": 176.951655, "trades": 9, "taker_buy_volume": 1300.5, "taker_buy_quote": 45.080821}, {"ts": 1768696260000, "open": 0.0346, "high": 0.03465, "low": 0.03457, "close": 0.03465, "volume": 18823.8, "quote_volume": 651.125565, "trades": 15, "taker_buy_volume": 10600.0, "taker_buy_quote": 366.571656}, {"ts": 1768696320000, "open": 0.03468, "high": 0.03478, "low": 0.03468, "close": 0.03475, "volume": 28553.7, "quote_volume": 991.876767, "trades": 27, "taker_buy_volume": 24607.8, "taker_buy_quote": 854.836157}, {"ts": 1768696380000, "open": 0.03475, "high": 0.03475, "low": 0.03475, "close": 0.03475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696440000, "open": 0.03474, "high": 0.03478, "low": 0.03474, "close": 0.03478, "volume": 17196.2, "quote_volume": 597.737478, "trades": 6, "taker_buy_volume": 15396.2, "taker_buy_quote": 535.169478}, {"ts": 1768696500000, "open": 0.03474, "high": 0.03474, "low": 0.03474, "close": 0.03474, "volume": 3404.5, "quote_volume": 118.27233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696560000, "open": 0.03471, "high": 0.03471, "low": 0.03463, "close": 0.03468, "volume": 64368.9, "quote_volume": 2232.359768, "trades": 24, "taker_buy_volume": 1500.0, "taker_buy_quote": 52.02}, {"ts": 1768696620000, "open": 0.03466, "high": 0.0347, "low": 0.03466, "close": 0.03466, "volume": 17200.1, "quote_volume": 596.398493, "trades": 5, "taker_buy_volume": 6601.4, "taker_buy_quote": 228.804524}, {"ts": 1768696680000, "open": 0.0347, "high": 0.0347, "low": 0.03468, "close": 0.03468, "volume": 21443.9, "quote_volume": 744.074444, "trades": 4, "taker_buy_volume": 18073.5, "taker_buy_quote": 627.121564}, {"ts": 1768696740000, "open": 0.03468, "high": 0.0347, "low": 0.03462, "close": 0.03462, "volume": 21156.6, "quote_volume": 733.437184, "trades": 14, "taker_buy_volume": 6912.4, "taker_buy_quote": 239.80816}, {"ts": 1768696800000, "open": 0.03462, "high": 0.03466, "low": 0.03452, "close": 0.03455, "volume": 37628.1, "quote_volume": 1300.93306, "trades": 22, "taker_buy_volume": 32559.9, "taker_buy_quote": 1125.731126}, {"ts": 1768696860000, "open": 0.03448, "high": 0.03448, "low": 0.03443, "close": 0.03443, "volume": 47652.5, "quote_volume": 1642.49996, "trades": 20, "taker_buy_volume": 5548.6, "taker_buy_quote": 191.224435}, {"ts": 1768696920000, "open": 0.03446, "high": 0.0346, "low": 0.03446, "close": 0.0346, "volume": 99256.8, "quote_volume": 3427.767128, "trades": 23, "taker_buy_volume": 90029.4, "taker_buy_quote": 3109.173776}, {"ts": 1768696980000, "open": 0.03463, "high": 0.03473, "low": 0.03463, "close": 0.03473, "volume": 45719.3, "quote_volume": 1585.391294, "trades": 23, "taker_buy_volume": 44862.4, "taker_buy_quote": 1555.716847}, {"ts": 1768697040000, "open": 0.03474, "high": 0.03474, "low": 0.03462, "close": 0.03466, "volume": 40089.6, "quote_volume": 1390.009104, "trades": 25, "taker_buy_volume": 28400.3, "taker_buy_quote": 984.670682}, {"ts": 1768697100000, "open": 0.03462, "high": 0.03485, "low": 0.0346, "close": 0.03481, "volume": 81357.3, "quote_volume": 2827.652928, "trades": 34, "taker_buy_volume": 59467.3, "taker_buy_quote": 2069.506754}, {"ts": 1768697160000, "open": 0.03482, "high": 0.03485, "low": 0.03477, "close": 0.03477, "volume": 19250.8, "quote_volume": 670.494596, "trades": 21, "taker_buy_volume": 10245.7, "taker_buy_quote": 356.975775}, {"ts": 1768697220000, "open": 0.03476, "high": 0.03476, "low": 0.03461, "close": 0.03461, "volume": 115568.9, "quote_volume": 4016.045731, "trades": 23, "taker_buy_volume": 4293.0, "taker_buy_quote": 148.92767}, {"ts": 1768697280000, "open": 0.03464, "high": 0.03464, "low": 0.0345, "close": 0.03457, "volume": 39636.1, "quote_volume": 1370.417981, "trades": 20, "taker_buy_volume": 14124.0, "taker_buy_quote": 488.581229}, {"ts": 1768697340000, "open": 0.03451, "high": 0.03454, "low": 0.03451, "close": 0.03454, "volume": 5192.6, "quote_volume": 179.32087, "trades": 3, "taker_buy_volume": 5192.6, "taker_buy_quote": 179.32087}, {"ts": 1768697400000, "open": 0.03457, "high": 0.03464, "low": 0.03457, "close": 0.03459, "volume": 101592.1, "quote_volume": 3516.304295, "trades": 32, "taker_buy_volume": 69055.9, "taker_buy_quote": 2389.844698}, {"ts": 1768697460000, "open": 0.03456, "high": 0.03456, "low": 0.03448, "close": 0.03448, "volume": 20947.0, "quote_volume": 723.540837, "trades": 8, "taker_buy_volume": 290.7, "taker_buy_quote": 10.032057}, {"ts": 1768697520000, "open": 0.03453, "high": 0.0346, "low": 0.03451, "close": 0.0346, "volume": 20198.2, "quote_volume": 697.527354, "trades": 15, "taker_buy_volume": 8567.1, "taker_buy_quote": 295.955183}, {"ts": 1768697580000, "open": 0.03457, "high": 0.03461, "low": 0.03445, "close": 0.03445, "volume": 26808.9, "quote_volume": 925.940662, "trades": 20, "taker_buy_volume": 21458.9, "taker_buy_quote": 741.161168}, {"ts": 1768697640000, "open": 0.0345, "high": 0.03453, "low": 0.03441, "close": 0.03442, "volume": 22128.9, "quote_volume": 761.782744, "trades": 17, "taker_buy_volume": 866.0, "taker_buy_quote": 29.884827}, {"ts": 1768697700000, "open": 0.03441, "high": 0.03445, "low": 0.03439, "close": 0.03443, "volume": 16992.5, "quote_volume": 584.913279, "trades": 11, "taker_buy_volume": 7099.6, "taker_buy_quote": 244.342579}, {"ts": 1768697760000, "open": 0.03443, "high": 0.03444, "low": 0.03443, "close": 0.03444, "volume": 513.9, "quote_volume": 17.696765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697820000, "open": 0.03444, "high": 0.03444, "low": 0.03444, "close": 0.03444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697880000, "open": 0.03448, "high": 0.03448, "low": 0.03433, "close": 0.03437, "volume": 4965.0, "quote_volume": 170.86193, "trades": 6, "taker_buy_volume": 1748.2, "taker_buy_quote": 60.165923}, {"ts": 1768697940000, "open": 0.03437, "high": 0.03437, "low": 0.03437, "close": 0.03437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698000000, "open": 0.03444, "high": 0.03446, "low": 0.03439, "close": 0.03443, "volume": 26398.5, "quote_volume": 908.807689, "trades": 18, "taker_buy_volume": 20669.5, "taker_buy_quote": 711.503779}, {"ts": 1768698060000, "open": 0.03448, "high": 0.03455, "low": 0.03443, "close": 0.03455, "volume": 32018.6, "quote_volume": 1104.157881, "trades": 28, "taker_buy_volume": 27850.7, "taker_buy_quote": 960.643292}, {"ts": 1768698120000, "open": 0.03458, "high": 0.03476, "low": 0.03458, "close": 0.03468, "volume": 91098.9, "quote_volume": 3159.882219, "trades": 71, "taker_buy_volume": 69830.2, "taker_buy_quote": 2422.034665}, {"ts": 1768698180000, "open": 0.03469, "high": 0.03471, "low": 0.03468, "close": 0.03469, "volume": 18299.9, "quote_volume": 634.942603, "trades": 28, "taker_buy_volume": 18069.4, "taker_buy_quote": 626.946558}, {"ts": 1768698240000, "open": 0.03469, "high": 0.03478, "low": 0.03466, "close": 0.03478, "volume": 20847.5, "quote_volume": 724.231612, "trades": 18, "taker_buy_volume": 13536.5, "taker_buy_quote": 470.276422}, {"ts": 1768698300000, "open": 0.03475, "high": 0.03475, "low": 0.03455, "close": 0.03455, "volume": 30680.4, "quote_volume": 1063.766811, "trades": 21, "taker_buy_volume": 19759.8, "taker_buy_quote": 685.16405}, {"ts": 1768698360000, "open": 0.03458, "high": 0.03466, "low": 0.03458, "close": 0.03466, "volume": 9063.3, "quote_volume": 313.745515, "trades": 10, "taker_buy_volume": 2920.6, "taker_buy_quote": 101.196936}, {"ts": 1768698420000, "open": 0.0346, "high": 0.0346, "low": 0.03448, "close": 0.03448, "volume": 2235.3, "quote_volume": 77.274031, "trades": 4, "taker_buy_volume": 289.9, "taker_buy_quote": 10.010247}, {"ts": 1768698480000, "open": 0.03448, "high": 0.03452, "low": 0.03443, "close": 0.03443, "volume": 27943.4, "quote_volume": 963.890384, "trades": 8, "taker_buy_volume": 4298.3, "taker_buy_quote": 148.296568}, {"ts": 1768698540000, "open": 0.03444, "high": 0.03447, "low": 0.0344, "close": 0.03447, "volume": 52087.4, "quote_volume": 1793.306727, "trades": 31, "taker_buy_volume": 41446.8, "taker_buy_quote": 1427.143157}, {"ts": 1768698600000, "open": 0.03446, "high": 0.03458, "low": 0.03446, "close": 0.03458, "volume": 24391.9, "quote_volume": 842.996804, "trades": 19, "taker_buy_volume": 15570.3, "taker_buy_quote": 538.223157}, {"ts": 1768698660000, "open": 0.03454, "high": 0.03456, "low": 0.03445, "close": 0.03445, "volume": 76016.5, "quote_volume": 2620.990647, "trades": 24, "taker_buy_volume": 13023.5, "taker_buy_quote": 449.490898}, {"ts": 1768698720000, "open": 0.03443, "high": 0.03446, "low": 0.03435, "close": 0.03441, "volume": 202921.5, "quote_volume": 6981.539674, "trades": 165, "taker_buy_volume": 108872.9, "taker_buy_quote": 3746.968708}, {"ts": 1768698780000, "open": 0.03442, "high": 0.03447, "low": 0.03435, "close": 0.03438, "volume": 238836.2, "quote_volume": 8218.526865, "trades": 118, "taker_buy_volume": 76963.7, "taker_buy_quote": 2649.672283}, {"ts": 1768698840000, "open": 0.03436, "high": 0.03437, "low": 0.03423, "close": 0.03431, "volume": 421923.1, "quote_volume": 14460.260455, "trades": 219, "taker_buy_volume": 130887.4, "taker_buy_quote": 4488.050206}, {"ts": 1768698900000, "open": 0.03431, "high": 0.03431, "low": 0.03409, "close": 0.03412, "volume": 181955.9, "quote_volume": 6217.226515, "trades": 116, "taker_buy_volume": 54995.5, "taker_buy_quote": 1880.562039}, {"ts": 1768698960000, "open": 0.03415, "high": 0.0342, "low": 0.03408, "close": 0.0342, "volume": 28302.0, "quote_volume": 966.257774, "trades": 26, "taker_buy_volume": 18574.9, "taker_buy_quote": 634.270968}, {"ts": 1768699020000, "open": 0.0342, "high": 0.03424, "low": 0.0342, "close": 0.03421, "volume": 7255.6, "quote_volume": 248.308128, "trades": 10, "taker_buy_volume": 4749.6, "taker_buy_quote": 162.556015}, {"ts": 1768699080000, "open": 0.03424, "high": 0.03437, "low": 0.03423, "close": 0.03434, "volume": 68592.5, "quote_volume": 2352.762714, "trades": 34, "taker_buy_volume": 45643.8, "taker_buy_quote": 1565.264292}, {"ts": 1768699140000, "open": 0.0344, "high": 0.03451, "low": 0.0344, "close": 0.0345, "volume": 104077.9, "quote_volume": 3587.164098, "trades": 37, "taker_buy_volume": 94738.6, "taker_buy_quote": 3264.955222}, {"ts": 1768699200000, "open": 0.0345, "high": 0.03469, "low": 0.0345, "close": 0.03466, "volume": 141223.0, "quote_volume": 4889.786584, "trades": 42, "taker_buy_volume": 133725.0, "taker_buy_quote": 4630.38605}, {"ts": 1768699260000, "open": 0.03465, "high": 0.03465, "low": 0.03451, "close": 0.03463, "volume": 31459.8, "quote_volume": 1088.682966, "trades": 13, "taker_buy_volume": 24180.6, "taker_buy_quote": 837.010838}, {"ts": 1768699320000, "open": 0.03454, "high": 0.03454, "low": 0.03454, "close": 0.03454, "volume": 937.9, "quote_volume": 32.395066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699380000, "open": 0.03453, "high": 0.03453, "low": 0.03448, "close": 0.03448, "volume": 9593.3, "quote_volume": 331.201744, "trades": 5, "taker_buy_volume": 2900.0, "taker_buy_quote": 100.082095}, {"ts": 1768699440000, "open": 0.03451, "high": 0.03451, "low": 0.03445, "close": 0.03445, "volume": 4749.9, "quote_volume": 163.69157, "trades": 7, "taker_buy_volume": 2967.6, "taker_buy_quote": 102.282866}, {"ts": 1768699500000, "open": 0.03447, "high": 0.03447, "low": 0.03447, "close": 0.03447, "volume": 2809.3, "quote_volume": 96.836571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699560000, "open": 0.03441, "high": 0.03441, "low": 0.03436, "close": 0.03439, "volume": 15704.0, "quote_volume": 540.065132, "trades": 14, "taker_buy_volume": 3278.2, "taker_buy_quote": 112.776352}, {"ts": 1768699620000, "open": 0.03441, "high": 0.03448, "low": 0.03441, "close": 0.03448, "volume": 75871.3, "quote_volume": 2614.461272, "trades": 23, "taker_buy_volume": 73796.4, "taker_buy_quote": 2543.059253}, {"ts": 1768699680000, "open": 0.03446, "high": 0.03446, "low": 0.03438, "close": 0.03438, "volume": 2317.4, "quote_volume": 79.793604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699740000, "open": 0.03435, "high": 0.03435, "low": 0.03435, "close": 0.03435, "volume": 1500.0, "quote_volume": 51.525, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 51.525}, {"ts": 1768699800000, "open": 0.03431, "high": 0.03431, "low": 0.03427, "close": 0.03427, "volume": 4040.9, "quote_volume": 138.514798, "trades": 7, "taker_buy_volume": 760.2, "taker_buy_quote": 26.075445}, {"ts": 1768699860000, "open": 0.0342, "high": 0.03424, "low": 0.03419, "close": 0.03421, "volume": 16286.9, "quote_volume": 557.00846, "trades": 10, "taker_buy_volume": 644.2, "taker_buy_quote": 22.04773}, {"ts": 1768699920000, "open": 0.03421, "high": 0.03426, "low": 0.03417, "close": 0.03418, "volume": 274671.6, "quote_volume": 9392.479748, "trades": 57, "taker_buy_volume": 37097.0, "taker_buy_quote": 1269.268096}, {"ts": 1768699980000, "open": 0.03418, "high": 0.03419, "low": 0.03406, "close": 0.03406, "volume": 49486.5, "quote_volume": 1686.852774, "trades": 17, "taker_buy_volume": 5280.6, "taker_buy_quote": 180.160495}, {"ts": 1768700040000, "open": 0.03406, "high": 0.03412, "low": 0.03405, "close": 0.03412, "volume": 11738.9, "quote_volume": 400.068354, "trades": 7, "taker_buy_volume": 7085.4, "taker_buy_quote": 241.508724}, {"ts": 1768700100000, "open": 0.03415, "high": 0.03415, "low": 0.03407, "close": 0.03413, "volume": 21893.2, "quote_volume": 746.772501, "trades": 14, "taker_buy_volume": 15172.5, "taker_buy_quote": 517.732632}, {"ts": 1768700160000, "open": 0.03413, "high": 0.03413, "low": 0.03407, "close": 0.0341, "volume": 4477.6, "quote_volume": 152.763136, "trades": 6, "taker_buy_volume": 4032.7, "taker_buy_quote": 137.602754}, {"ts": 1768700220000, "open": 0.03413, "high": 0.03413, "low": 0.03411, "close": 0.03411, "volume": 5510.7, "quote_volume": 188.013719, "trades": 4, "taker_buy_volume": 2521.0, "taker_buy_quote": 86.01652}, {"ts": 1768700280000, "open": 0.03416, "high": 0.03424, "low": 0.03416, "close": 0.03422, "volume": 11903.4, "quote_volume": 407.136382, "trades": 8, "taker_buy_volume": 8798.7, "taker_buy_quote": 300.841452}, {"ts": 1768700340000, "open": 0.03421, "high": 0.03421, "low": 0.03417, "close": 0.03421, "volume": 5050.2, "quote_volume": 172.695479, "trades": 5, "taker_buy_volume": 1685.3, "taker_buy_quote": 57.600899}, {"ts": 1768700400000, "open": 0.03422, "high": 0.03423, "low": 0.03408, "close": 0.03413, "volume": 40292.2, "quote_volume": 1374.306529, "trades": 30, "taker_buy_volume": 17826.8, "taker_buy_quote": 608.619444}, {"ts": 1768700460000, "open": 0.03416, "high": 0.03416, "low": 0.03412, "close": 0.03412, "volume": 6032.5, "quote_volume": 205.965407, "trades": 5, "taker_buy_volume": 3967.0, "taker_buy_quote": 135.490547}, {"ts": 1768700520000, "open": 0.03412, "high": 0.03412, "low": 0.03411, "close": 0.03412, "volume": 5157.0, "quote_volume": 175.947745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700580000, "open": 0.03413, "high": 0.03417, "low": 0.03413, "close": 0.03417, "volume": 4238.9, "quote_volume": 144.710313, "trades": 3, "taker_buy_volume": 1808.9, "taker_buy_quote": 61.750113}, {"ts": 1768700640000, "open": 0.03413, "high": 0.03415, "low": 0.03411, "close": 0.03412, "volume": 8258.4, "quote_volume": 281.867697, "trades": 6, "taker_buy_volume": 6804.0, "taker_buy_quote": 232.229025}, {"ts": 1768700700000, "open": 0.03411, "high": 0.03412, "low": 0.03408, "close": 0.03412, "volume": 7010.9, "quote_volume": 239.074539, "trades": 11, "taker_buy_volume": 5692.8, "taker_buy_quote": 194.140827}, {"ts": 1768700760000, "open": 0.03411, "high": 0.03411, "low": 0.034, "close": 0.03401, "volume": 48626.1, "quote_volume": 1654.893542, "trades": 29, "taker_buy_volume": 27393.3, "taker_buy_quote": 932.469485}, {"ts": 1768700820000, "open": 0.03404, "high": 0.03406, "low": 0.034, "close": 0.034, "volume": 5037.8, "quote_volume": 171.407531, "trades": 5, "taker_buy_volume": 4510.0, "taker_buy_quote": 153.451775}, {"ts": 1768700880000, "open": 0.03402, "high": 0.03412, "low": 0.03401, "close": 0.03401, "volume": 80851.4, "quote_volume": 2754.795043, "trades": 29, "taker_buy_volume": 10999.4, "taker_buy_quote": 374.875024}, {"ts": 1768700940000, "open": 0.03399, "high": 0.03407, "low": 0.03399, "close": 0.03402, "volume": 21827.7, "quote_volume": 743.070206, "trades": 14, "taker_buy_volume": 17557.2, "taker_buy_quote": 597.808315}, {"ts": 1768701000000, "open": 0.03407, "high": 0.03411, "low": 0.03406, "close": 0.03409, "volume": 15742.7, "quote_volume": 536.518107, "trades": 18, "taker_buy_volume": 10105.1, "taker_buy_quote": 344.452054}, {"ts": 1768701060000, "open": 0.0341, "high": 0.0341, "low": 0.03403, "close": 0.03408, "volume": 61494.9, "quote_volume": 2095.371917, "trades": 30, "taker_buy_volume": 39364.8, "taker_buy_quote": 1341.908049}, {"ts": 1768701120000, "open": 0.03405, "high": 0.03413, "low": 0.03404, "close": 0.03404, "volume": 46347.8, "quote_volume": 1580.042601, "trades": 29, "taker_buy_volume": 44254.9, "taker_buy_quote": 1508.79569}, {"ts": 1768701180000, "open": 0.03402, "high": 0.03402, "low": 0.03378, "close": 0.03384, "volume": 198912.1, "quote_volume": 6733.893336, "trades": 109, "taker_buy_volume": 23371.1, "taker_buy_quote": 793.016708}, {"ts": 1768701240000, "open": 0.03384, "high": 0.03385, "low": 0.03368, "close": 0.03372, "volume": 1712696.1, "quote_volume": 57779.216682, "trades": 294, "taker_buy_volume": 1219030.2, "taker_buy_quote": 41122.127629}, {"ts": 1768701300000, "open": 0.03371, "high": 0.03375, "low": 0.03363, "close": 0.0337, "volume": 687303.1, "quote_volume": 23126.183612, "trades": 136, "taker_buy_volume": 443966.3, "taker_buy_quote": 14935.189804}, {"ts": 1768701360000, "open": 0.0337, "high": 0.03375, "low": 0.03365, "close": 0.03367, "volume": 38201.0, "quote_volume": 1287.670726, "trades": 30, "taker_buy_volume": 20271.1, "taker_buy_quote": 683.386534}, {"ts": 1768701420000, "open": 0.03366, "high": 0.03366, "low": 0.03362, "close": 0.03366, "volume": 153180.7, "quote_volume": 5150.512534, "trades": 54, "taker_buy_volume": 145426.2, "taker_buy_quote": 4889.806244}, {"ts": 1768701480000, "open": 0.03369, "high": 0.03372, "low": 0.03364, "close": 0.03369, "volume": 46380.3, "quote_volume": 1562.127047, "trades": 40, "taker_buy_volume": 27626.3, "taker_buy_quote": 930.801294}, {"ts": 1768701540000, "open": 0.03371, "high": 0.03374, "low": 0.03369, "close": 0.03369, "volume": 36131.2, "quote_volume": 1218.030235, "trades": 24, "taker_buy_volume": 19157.3, "taker_buy_quote": 646.051024}, {"ts": 1768701600000, "open": 0.03367, "high": 0.0337, "low": 0.0336, "close": 0.03361, "volume": 73308.2, "quote_volume": 2466.719622, "trades": 128, "taker_buy_volume": 15348.2, "taker_buy_quote": 516.729336}, {"ts": 1768701660000, "open": 0.03371, "high": 0.03375, "low": 0.03368, "close": 0.03375, "volume": 31053.5, "quote_volume": 1046.769817, "trades": 19, "taker_buy_volume": 4301.5, "taker_buy_quote": 145.060553}, {"ts": 1768701720000, "open": 0.03374, "high": 0.03374, "low": 0.03365, "close": 0.03366, "volume": 46469.9, "quote_volume": 1565.429059, "trades": 22, "taker_buy_volume": 238.1, "taker_buy_quote": 8.019208}, {"ts": 1768701780000, "open": 0.03373, "high": 0.03373, "low": 0.03368, "close": 0.03372, "volume": 31697.7, "quote_volume": 1068.432709, "trades": 13, "taker_buy_volume": 625.0, "taker_buy_quote": 21.074702}, {"ts": 1768701840000, "open": 0.03369, "high": 0.03369, "low": 0.03358, "close": 0.03358, "volume": 77181.8, "quote_volume": 2596.046838, "trades": 46, "taker_buy_volume": 200.7, "taker_buy_quote": 6.739506}, {"ts": 1768701900000, "open": 0.03358, "high": 0.03358, "low": 0.03349, "close": 0.03354, "volume": 113958.1, "quote_volume": 3821.628519, "trades": 42, "taker_buy_volume": 50009.0, "taker_buy_quote": 1676.439857}, {"ts": 1768701960000, "open": 0.03356, "high": 0.03359, "low": 0.03353, "close": 0.03359, "volume": 49175.1, "quote_volume": 1650.617501, "trades": 19, "taker_buy_volume": 1100.0, "taker_buy_quote": 36.927}, {"ts": 1768702020000, "open": 0.03359, "high": 0.03364, "low": 0.03359, "close": 0.03363, "volume": 35506.7, "quote_volume": 1193.830818, "trades": 17, "taker_buy_volume": 624.5, "taker_buy_quote": 21.00818}, {"ts": 1768702080000, "open": 0.03362, "high": 0.03365, "low": 0.03359, "close": 0.03363, "volume": 58707.5, "quote_volume": 1973.821952, "trades": 16, "taker_buy_volume": 35913.1, "taker_buy_quote": 1207.479256}, {"ts": 1768702140000, "open": 0.03362, "high": 0.03364, "low": 0.0336, "close": 0.0336, "volume": 74167.6, "quote_volume": 2493.515735, "trades": 24, "taker_buy_volume": 14023.0, "taker_buy_quote": 471.66506}, {"ts": 1768702200000, "open": 0.03358, "high": 0.0336, "low": 0.03355, "close": 0.03356, "volume": 30748.4, "quote_volume": 1032.236235, "trades": 14, "taker_buy_volume": 2330.6, "taker_buy_quote": 78.287242}, {"ts": 1768702260000, "open": 0.03357, "high": 0.03357, "low": 0.03354, "close": 0.03357, "volume": 15776.2, "quote_volume": 529.312242, "trades": 6, "taker_buy_volume": 1616.0, "taker_buy_quote": 54.24912}, {"ts": 1768702320000, "open": 0.03357, "high": 0.03362, "low": 0.03355, "close": 0.03357, "volume": 44079.2, "quote_volume": 1480.358342, "trades": 32, "taker_buy_volume": 1822.8, "taker_buy_quote": 61.250196}, {"ts": 1768702380000, "open": 0.03355, "high": 0.03355, "low": 0.03347, "close": 0.03349, "volume": 37640.7, "quote_volume": 1261.228732, "trades": 57, "taker_buy_volume": 1941.6, "taker_buy_quote": 65.109288}, {"ts": 1768702440000, "open": 0.0335, "high": 0.0335, "low": 0.03348, "close": 0.03348, "volume": 10324.4, "quote_volume": 345.763863, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702500000, "open": 0.0335, "high": 0.03357, "low": 0.0335, "close": 0.03357, "volume": 21858.7, "quote_volume": 733.13826, "trades": 8, "taker_buy_volume": 3468.7, "taker_buy_quote": 116.270824}, {"ts": 1768702560000, "open": 0.03357, "high": 0.03359, "low": 0.03355, "close": 0.03359, "volume": 24116.8, "quote_volume": 809.513212, "trades": 14, "taker_buy_volume": 2291.0, "taker_buy_quote": 76.95469}, {"ts": 1768702620000, "open": 0.03357, "high": 0.03357, "low": 0.03353, "close": 0.03354, "volume": 17005.3, "quote_volume": 570.529247, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702680000, "open": 0.03352, "high": 0.03354, "low": 0.03351, "close": 0.03351, "volume": 12050.0, "quote_volume": 403.89276, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702740000, "open": 0.0335, "high": 0.0335, "low": 0.03344, "close": 0.03345, "volume": 28330.4, "quote_volume": 948.113136, "trades": 48, "taker_buy_volume": 1795.1, "taker_buy_quote": 60.079602}, {"ts": 1768702800000, "open": 0.03346, "high": 0.03353, "low": 0.03346, "close": 0.0335, "volume": 53905.3, "quote_volume": 1804.192726, "trades": 14, "taker_buy_volume": 48871.2, "taker_buy_quote": 1635.588757}, {"ts": 1768702860000, "open": 0.03348, "high": 0.03348, "low": 0.03346, "close": 0.03346, "volume": 921.0, "quote_volume": 30.82744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702920000, "open": 0.03344, "high": 0.03344, "low": 0.03335, "close": 0.03339, "volume": 80804.2, "quote_volume": 2697.302588, "trades": 38, "taker_buy_volume": 2540.5, "taker_buy_quote": 84.802491}, {"ts": 1768702980000, "open": 0.03338, "high": 0.03338, "low": 0.03338, "close": 0.03338, "volume": 326.0, "quote_volume": 10.88188, "trades": 3, "taker_buy_volume": 240.2, "taker_buy_quote": 8.017876}, {"ts": 1768703040000, "open": 0.03339, "high": 0.03339, "low": 0.03339, "close": 0.03339, "volume": 238.8, "quote_volume": 7.973532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703100000, "open": 0.03342, "high": 0.0335, "low": 0.03342, "close": 0.0335, "volume": 11194.7, "quote_volume": 374.377562, "trades": 4, "taker_buy_volume": 11194.7, "taker_buy_quote": 374.377562}, {"ts": 1768703160000, "open": 0.03348, "high": 0.03348, "low": 0.03348, "close": 0.03348, "volume": 1196.0, "quote_volume": 40.04208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703220000, "open": 0.03347, "high": 0.0335, "low": 0.03346, "close": 0.0335, "volume": 8404.9, "quote_volume": 281.311547, "trades": 24, "taker_buy_volume": 1216.0, "taker_buy_quote": 40.72992}, {"ts": 1768703280000, "open": 0.03352, "high": 0.03352, "low": 0.0335, "close": 0.0335, "volume": 2448.3, "quote_volume": 82.026374, "trades": 5, "taker_buy_volume": 416.2, "taker_buy_quote": 13.951024}, {"ts": 1768703340000, "open": 0.03351, "high": 0.03353, "low": 0.03351, "close": 0.03353, "volume": 9007.7, "quote_volume": 301.89212, "trades": 9, "taker_buy_volume": 9007.7, "taker_buy_quote": 301.89212}, {"ts": 1768703400000, "open": 0.03351, "high": 0.03351, "low": 0.03345, "close": 0.03345, "volume": 1828.5, "quote_volume": 61.229317, "trades": 3, "taker_buy_volume": 1500.1, "taker_buy_quote": 50.244337}, {"ts": 1768703460000, "open": 0.03347, "high": 0.0335, "low": 0.03347, "close": 0.03349, "volume": 4824.1, "quote_volume": 161.515837, "trades": 5, "taker_buy_volume": 152.2, "taker_buy_quote": 5.0987}, {"ts": 1768703520000, "open": 0.03349, "high": 0.03349, "low": 0.03333, "close": 0.03333, "volume": 10877.0, "quote_volume": 363.25342, "trades": 43, "taker_buy_volume": 874.1, "taker_buy_quote": 29.164447}, {"ts": 1768703580000, "open": 0.03336, "high": 0.03336, "low": 0.03336, "close": 0.03336, "volume": 934.9, "quote_volume": 31.188264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703640000, "open": 0.03339, "high": 0.03341, "low": 0.03339, "close": 0.03341, "volume": 477.6, "quote_volume": 15.95184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703700000, "open": 0.03349, "high": 0.03349, "low": 0.03347, "close": 0.03347, "volume": 10061.9, "quote_volume": 336.846727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703760000, "open": 0.03346, "high": 0.03348, "low": 0.03339, "close": 0.03345, "volume": 46688.4, "quote_volume": 1560.690486, "trades": 22, "taker_buy_volume": 3616.1, "taker_buy_quote": 120.847687}, {"ts": 1768703820000, "open": 0.03343, "high": 0.03347, "low": 0.03343, "close": 0.03347, "volume": 2970.9, "quote_volume": 99.3914, "trades": 6, "taker_buy_volume": 2205.5, "taker_buy_quote": 73.804078}, {"ts": 1768703880000, "open": 0.03343, "high": 0.03343, "low": 0.03339, "close": 0.03341, "volume": 2086.1, "quote_volume": 69.702519, "trades": 7, "taker_buy_volume": 1108.7, "taker_buy_quote": 37.051853}, {"ts": 1768703940000, "open": 0.03341, "high": 0.03342, "low": 0.03338, "close": 0.03338, "volume": 4607.5, "quote_volume": 153.9445, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704000000, "open": 0.03338, "high": 0.03342, "low": 0.03338, "close": 0.03342, "volume": 4213.7, "quote_volume": 140.79099, "trades": 7, "taker_buy_volume": 3596.4, "taker_buy_quote": 120.185516}, {"ts": 1768704060000, "open": 0.03337, "high": 0.03341, "low": 0.03331, "close": 0.03332, "volume": 28841.8, "quote_volume": 961.439538, "trades": 55, "taker_buy_volume": 1830.0, "taker_buy_quote": 61.09854}, {"ts": 1768704120000, "open": 0.03333, "high": 0.03335, "low": 0.03333, "close": 0.03335, "volume": 22928.7, "quote_volume": 764.295811, "trades": 10, "taker_buy_volume": 15196.8, "taker_buy_quote": 506.591584}, {"ts": 1768704180000, "open": 0.03334, "high": 0.03334, "low": 0.03332, "close": 0.03332, "volume": 11462.0, "quote_volume": 382.02298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704240000, "open": 0.03333, "high": 0.03333, "low": 0.03333, "close": 0.03333, "volume": 316.9, "quote_volume": 10.562277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704300000, "open": 0.03338, "high": 0.03339, "low": 0.03338, "close": 0.03339, "volume": 5466.8, "quote_volume": 182.484172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704360000, "open": 0.03337, "high": 0.03337, "low": 0.03337, "close": 0.03337, "volume": 3300.0, "quote_volume": 110.121, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704420000, "open": 0.03337, "high": 0.03337, "low": 0.03337, "close": 0.03337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704480000, "open": 0.03334, "high": 0.03334, "low": 0.03333, "close": 0.03333, "volume": 2849.1, "quote_volume": 94.964323, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704540000, "open": 0.0333, "high": 0.03335, "low": 0.0333, "close": 0.03335, "volume": 7708.5, "quote_volume": 257.057036, "trades": 3, "taker_buy_volume": 7402.2, "taker_buy_quote": 246.857246}, {"ts": 1768704600000, "open": 0.03335, "high": 0.03335, "low": 0.03335, "close": 0.03335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704660000, "open": 0.03341, "high": 0.03341, "low": 0.03336, "close": 0.03336, "volume": 4932.2, "quote_volume": 164.573273, "trades": 3, "taker_buy_volume": 300.3, "taker_buy_quote": 10.033023}, {"ts": 1768704720000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 328.4, "quote_volume": 10.96856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704780000, "open": 0.03339, "high": 0.03339, "low": 0.03339, "close": 0.03339, "volume": 238.8, "quote_volume": 7.973532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704840000, "open": 0.03341, "high": 0.03351, "low": 0.03341, "close": 0.03351, "volume": 50369.5, "quote_volume": 1683.984641, "trades": 40, "taker_buy_volume": 50369.5, "taker_buy_quote": 1683.984641}, {"ts": 1768704900000, "open": 0.03348, "high": 0.03353, "low": 0.03348, "close": 0.03353, "volume": 194289.8, "quote_volume": 6511.631556, "trades": 95, "taker_buy_volume": 100428.7, "taker_buy_quote": 3365.93671}, {"ts": 1768704960000, "open": 0.03356, "high": 0.03356, "low": 0.03356, "close": 0.03356, "volume": 1942.8, "quote_volume": 65.200368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705020000, "open": 0.03359, "high": 0.03362, "low": 0.03359, "close": 0.03361, "volume": 5667.6, "quote_volume": 190.428214, "trades": 10, "taker_buy_volume": 5430.2, "taker_buy_quote": 182.453948}, {"ts": 1768705080000, "open": 0.0336, "high": 0.0336, "low": 0.03349, "close": 0.03349, "volume": 20298.6, "quote_volume": 681.55664, "trades": 14, "taker_buy_volume": 298.5, "taker_buy_quote": 10.014675}, {"ts": 1768705140000, "open": 0.03348, "high": 0.03349, "low": 0.03346, "close": 0.03346, "volume": 5508.3, "quote_volume": 184.376723, "trades": 6, "taker_buy_volume": 2519.7, "taker_buy_quote": 84.378167}, {"ts": 1768705200000, "open": 0.03346, "high": 0.03346, "low": 0.03343, "close": 0.03344, "volume": 67847.7, "quote_volume": 2268.396453, "trades": 15, "taker_buy_volume": 1799.9, "taker_buy_quote": 60.195242}, {"ts": 1768705260000, "open": 0.03338, "high": 0.03341, "low": 0.03338, "close": 0.03339, "volume": 7235.8, "quote_volume": 241.641222, "trades": 6, "taker_buy_volume": 4324.1, "taker_buy_quote": 144.432181}, {"ts": 1768705320000, "open": 0.03341, "high": 0.03343, "low": 0.03337, "close": 0.03343, "volume": 32118.0, "quote_volume": 1072.267049, "trades": 9, "taker_buy_volume": 7968.1, "taker_buy_quote": 266.309226}, {"ts": 1768705380000, "open": 0.03346, "high": 0.03347, "low": 0.03344, "close": 0.03344, "volume": 13178.5, "quote_volume": 440.823103, "trades": 6, "taker_buy_volume": 5272.1, "taker_buy_quote": 176.433087}, {"ts": 1768705440000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 1864.4, "quote_volume": 62.27096, "trades": 2, "taker_buy_volume": 1864.4, "taker_buy_quote": 62.27096}, {"ts": 1768705500000, "open": 0.0334, "high": 0.03343, "low": 0.03338, "close": 0.03341, "volume": 1435.6, "quote_volume": 47.961858, "trades": 5, "taker_buy_volume": 300.3, "taker_buy_quote": 10.03002}, {"ts": 1768705560000, "open": 0.03343, "high": 0.03347, "low": 0.03343, "close": 0.03347, "volume": 4374.5, "quote_volume": 146.401379, "trades": 3, "taker_buy_volume": 4046.1, "taker_buy_quote": 135.422967}, {"ts": 1768705620000, "open": 0.03343, "high": 0.03343, "low": 0.03343, "close": 0.03343, "volume": 189.2, "quote_volume": 6.324956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705680000, "open": 0.0334, "high": 0.03341, "low": 0.0334, "close": 0.03341, "volume": 39412.0, "quote_volume": 1316.363503, "trades": 3, "taker_buy_volume": 2548.7, "taker_buy_quote": 85.129283}, {"ts": 1768705740000, "open": 0.03339, "high": 0.03353, "low": 0.03339, "close": 0.03353, "volume": 174028.9, "quote_volume": 5824.303656, "trades": 56, "taker_buy_volume": 125766.7, "taker_buy_quote": 4211.491072}, {"ts": 1768705800000, "open": 0.03353, "high": 0.03358, "low": 0.03352, "close": 0.03357, "volume": 89912.7, "quote_volume": 3016.434241, "trades": 72, "taker_buy_volume": 82634.7, "taker_buy_quote": 2772.314086}, {"ts": 1768705860000, "open": 0.03357, "high": 0.03358, "low": 0.03355, "close": 0.03357, "volume": 108713.2, "quote_volume": 3649.852858, "trades": 45, "taker_buy_volume": 57194.4, "taker_buy_quote": 1920.402706}, {"ts": 1768705920000, "open": 0.03355, "high": 0.03355, "low": 0.0335, "close": 0.03353, "volume": 37115.8, "quote_volume": 1243.614653, "trades": 11, "taker_buy_volume": 382.0, "taker_buy_quote": 12.80082}, {"ts": 1768705980000, "open": 0.03357, "high": 0.03357, "low": 0.03357, "close": 0.03357, "volume": 13545.9, "quote_volume": 454.735863, "trades": 3, "taker_buy_volume": 3266.9, "taker_buy_quote": 109.669833}, {"ts": 1768706040000, "open": 0.03359, "high": 0.03363, "low": 0.03358, "close": 0.0336, "volume": 56776.2, "quote_volume": 1908.313842, "trades": 44, "taker_buy_volume": 7328.3, "taker_buy_quote": 246.223593}, {"ts": 1768706100000, "open": 0.03362, "high": 0.03362, "low": 0.03361, "close": 0.03361, "volume": 1079.6, "quote_volume": 36.288332, "trades": 2, "taker_buy_volume": 1079.6, "taker_buy_quote": 36.288332}, {"ts": 1768706160000, "open": 0.03359, "high": 0.03359, "low": 0.03355, "close": 0.03355, "volume": 7386.3, "quote_volume": 247.923978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706220000, "open": 0.03357, "high": 0.03359, "low": 0.03357, "close": 0.03359, "volume": 3981.7, "quote_volume": 133.685109, "trades": 4, "taker_buy_volume": 3981.7, "taker_buy_quote": 133.685109}, {"ts": 1768706280000, "open": 0.03359, "high": 0.03359, "low": 0.03359, "close": 0.03359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706340000, "open": 0.03357, "high": 0.03357, "low": 0.03357, "close": 0.03357, "volume": 1630.9, "quote_volume": 54.749313, "trades": 1, "taker_buy_volume": 1630.9, "taker_buy_quote": 54.749313}, {"ts": 1768706400000, "open": 0.03355, "high": 0.03355, "low": 0.03349, "close": 0.03349, "volume": 9024.9, "quote_volume": 302.673102, "trades": 8, "taker_buy_volume": 2391.8, "taker_buy_quote": 80.173102}, {"ts": 1768706460000, "open": 0.03349, "high": 0.03349, "low": 0.03346, "close": 0.03346, "volume": 4777.9, "quote_volume": 159.875719, "trades": 3, "taker_buy_volume": 239.5, "taker_buy_quote": 8.020855}, {"ts": 1768706520000, "open": 0.03348, "high": 0.03349, "low": 0.03348, "close": 0.03349, "volume": 6398.8, "quote_volume": 214.280612, "trades": 6, "taker_buy_volume": 6398.8, "taker_buy_quote": 214.280612}, {"ts": 1768706580000, "open": 0.03349, "high": 0.03358, "low": 0.03349, "close": 0.03358, "volume": 30992.1, "quote_volume": 1039.382484, "trades": 17, "taker_buy_volume": 30664.7, "taker_buy_quote": 1028.41131}, {"ts": 1768706640000, "open": 0.03355, "high": 0.0336, "low": 0.03355, "close": 0.03358, "volume": 19454.6, "quote_volume": 653.321888, "trades": 18, "taker_buy_volume": 18834.8, "taker_buy_quote": 632.527598}, {"ts": 1768706700000, "open": 0.03357, "high": 0.03357, "low": 0.03349, "close": 0.0335, "volume": 25294.8, "quote_volume": 847.79474, "trades": 15, "taker_buy_volume": 15483.0, "taker_buy_quote": 519.030424}, {"ts": 1768706760000, "open": 0.03352, "high": 0.03353, "low": 0.03352, "close": 0.03353, "volume": 9773.6, "quote_volume": 327.641499, "trades": 7, "taker_buy_volume": 9773.6, "taker_buy_quote": 327.641499}, {"ts": 1768706820000, "open": 0.03352, "high": 0.03355, "low": 0.0335, "close": 0.03355, "volume": 3818.2, "quote_volume": 128.072583, "trades": 5, "taker_buy_volume": 3580.1, "taker_buy_quote": 120.096233}, {"ts": 1768706880000, "open": 0.03355, "high": 0.0336, "low": 0.03355, "close": 0.03358, "volume": 26316.0, "quote_volume": 883.66156, "trades": 18, "taker_buy_volume": 24878.6, "taker_buy_quote": 835.402268}, {"ts": 1768706940000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 3042.7, "quote_volume": 102.23472, "trades": 2, "taker_buy_volume": 3042.7, "taker_buy_quote": 102.23472}, {"ts": 1768707000000, "open": 0.03356, "high": 0.03364, "low": 0.03356, "close": 0.03361, "volume": 24213.3, "quote_volume": 813.571275, "trades": 20, "taker_buy_volume": 19744.1, "taker_buy_quote": 663.366115}, {"ts": 1768707060000, "open": 0.03362, "high": 0.03366, "low": 0.03362, "close": 0.03366, "volume": 12544.2, "quote_volume": 421.931673, "trades": 12, "taker_buy_volume": 12544.2, "taker_buy_quote": 421.931673}, {"ts": 1768707120000, "open": 0.03365, "high": 0.03377, "low": 0.03365, "close": 0.03374, "volume": 253891.9, "quote_volume": 8563.649914, "trades": 66, "taker_buy_volume": 196974.8, "taker_buy_quote": 6643.192581}, {"ts": 1768707180000, "open": 0.03374, "high": 0.03378, "low": 0.03371, "close": 0.03373, "volume": 43335.6, "quote_volume": 1462.388159, "trades": 22, "taker_buy_volume": 18847.7, "taker_buy_quote": 635.883013}, {"ts": 1768707240000, "open": 0.03371, "high": 0.03371, "low": 0.03361, "close": 0.03361, "volume": 36684.7, "quote_volume": 1235.135117, "trades": 19, "taker_buy_volume": 9869.8, "taker_buy_quote": 332.179386}, {"ts": 1768707300000, "open": 0.03362, "high": 0.03365, "low": 0.03362, "close": 0.03365, "volume": 5726.0, "quote_volume": 192.59762, "trades": 5, "taker_buy_volume": 5726.0, "taker_buy_quote": 192.59762}, {"ts": 1768707360000, "open": 0.03364, "high": 0.03372, "low": 0.03364, "close": 0.03372, "volume": 45697.8, "quote_volume": 1538.77451, "trades": 12, "taker_buy_volume": 45431.0, "taker_buy_quote": 1529.794022}, {"ts": 1768707420000, "open": 0.0337, "high": 0.03373, "low": 0.0337, "close": 0.03371, "volume": 10852.3, "quote_volume": 365.933306, "trades": 10, "taker_buy_volume": 7444.0, "taker_buy_quote": 251.048653}, {"ts": 1768707480000, "open": 0.03371, "high": 0.03371, "low": 0.03368, "close": 0.03368, "volume": 1122.2, "quote_volume": 37.805242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707540000, "open": 0.03369, "high": 0.0337, "low": 0.03367, "close": 0.0337, "volume": 14874.4, "quote_volume": 501.150161, "trades": 15, "taker_buy_volume": 14388.0, "taker_buy_quote": 484.773073}, {"ts": 1768707600000, "open": 0.03373, "high": 0.03373, "low": 0.03369, "close": 0.03371, "volume": 12526.4, "quote_volume": 422.13895, "trades": 8, "taker_buy_volume": 10222.2, "taker_buy_quote": 344.48741}, {"ts": 1768707660000, "open": 0.03368, "high": 0.03368, "low": 0.03361, "close": 0.03361, "volume": 14550.2, "quote_volume": 489.489956, "trades": 12, "taker_buy_volume": 9371.0, "taker_buy_quote": 315.309761}, {"ts": 1768707720000, "open": 0.03359, "high": 0.03359, "low": 0.03354, "close": 0.03358, "volume": 49113.2, "quote_volume": 1648.339384, "trades": 12, "taker_buy_volume": 1219.1, "taker_buy_quote": 40.945465}, {"ts": 1768707780000, "open": 0.03355, "high": 0.03355, "low": 0.03353, "close": 0.03355, "volume": 5525.5, "quote_volume": 185.369219, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707840000, "open": 0.03355, "high": 0.03361, "low": 0.03355, "close": 0.03361, "volume": 12314.5, "quote_volume": 413.601222, "trades": 21, "taker_buy_volume": 11090.8, "taker_buy_quote": 372.531843}, {"ts": 1768707900000, "open": 0.03361, "high": 0.03361, "low": 0.03349, "close": 0.03351, "volume": 30949.7, "quote_volume": 1038.114849, "trades": 19, "taker_buy_volume": 2612.3, "taker_buy_quote": 87.538173}, {"ts": 1768707960000, "open": 0.03348, "high": 0.03351, "low": 0.03348, "close": 0.03351, "volume": 2467.0, "quote_volume": 82.604142, "trades": 5, "taker_buy_volume": 299.4, "taker_buy_quote": 10.032894}, {"ts": 1768708020000, "open": 0.03347, "high": 0.03347, "low": 0.03343, "close": 0.03343, "volume": 104419.4, "quote_volume": 3493.145864, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708080000, "open": 0.03343, "high": 0.03347, "low": 0.03343, "close": 0.03347, "volume": 6360.2, "quote_volume": 212.727258, "trades": 7, "taker_buy_volume": 3783.4, "taker_buy_quote": 126.584834}, {"ts": 1768708140000, "open": 0.03345, "high": 0.03348, "low": 0.03345, "close": 0.03347, "volume": 3563.4, "quote_volume": 119.246344, "trades": 4, "taker_buy_volume": 1468.2, "taker_buy_quote": 49.155336}, {"ts": 1768708200000, "open": 0.03347, "high": 0.03351, "low": 0.03347, "close": 0.0335, "volume": 2258.0, "quote_volume": 75.635781, "trades": 5, "taker_buy_volume": 1689.7, "taker_buy_quote": 56.607637}, {"ts": 1768708260000, "open": 0.0335, "high": 0.0335, "low": 0.03347, "close": 0.03347, "volume": 2667.6, "quote_volume": 89.291757, "trades": 10, "taker_buy_volume": 1586.2, "taker_buy_quote": 53.097299}, {"ts": 1768708320000, "open": 0.03344, "high": 0.03344, "low": 0.0334, "close": 0.03344, "volume": 12457.7, "quote_volume": 416.521106, "trades": 18, "taker_buy_volume": 10163.6, "taker_buy_quote": 339.823557}, {"ts": 1768708380000, "open": 0.03343, "high": 0.03359, "low": 0.03343, "close": 0.03356, "volume": 76390.2, "quote_volume": 2558.247285, "trades": 33, "taker_buy_volume": 70126.5, "taker_buy_quote": 2348.192163}, {"ts": 1768708440000, "open": 0.03352, "high": 0.03354, "low": 0.03351, "close": 0.03354, "volume": 11948.5, "quote_volume": 400.614757, "trades": 9, "taker_buy_volume": 10093.7, "taker_buy_quote": 338.447051}, {"ts": 1768708500000, "open": 0.03352, "high": 0.03352, "low": 0.03347, "close": 0.0335, "volume": 17628.1, "quote_volume": 590.496734, "trades": 13, "taker_buy_volume": 8916.8, "taker_buy_quote": 298.711631}, {"ts": 1768708560000, "open": 0.03348, "high": 0.03349, "low": 0.03344, "close": 0.03344, "volume": 49799.4, "quote_volume": 1665.854923, "trades": 18, "taker_buy_volume": 1077.0, "taker_buy_quote": 36.03883}, {"ts": 1768708620000, "open": 0.03342, "high": 0.03345, "low": 0.03341, "close": 0.03343, "volume": 6654.0, "quote_volume": 222.483946, "trades": 8, "taker_buy_volume": 4920.8, "taker_buy_quote": 164.563686}, {"ts": 1768708680000, "open": 0.03343, "high": 0.03343, "low": 0.03338, "close": 0.03338, "volume": 7509.5, "quote_volume": 250.842972, "trades": 12, "taker_buy_volume": 2989.0, "taker_buy_quote": 99.883885}, {"ts": 1768708740000, "open": 0.03338, "high": 0.03341, "low": 0.03338, "close": 0.03341, "volume": 4771.1, "quote_volume": 159.318669, "trades": 6, "taker_buy_volume": 540.5, "taker_buy_quote": 18.058105}, {"ts": 1768708800000, "open": 0.03339, "high": 0.03344, "low": 0.03339, "close": 0.0334, "volume": 4408.7, "quote_volume": 147.319544, "trades": 7, "taker_buy_volume": 3525.0, "taker_buy_quote": 117.807726}, {"ts": 1768708860000, "open": 0.0334, "high": 0.03343, "low": 0.0334, "close": 0.03342, "volume": 45421.5, "quote_volume": 1518.232069, "trades": 9, "taker_buy_volume": 3200.9, "taker_buy_quote": 107.006087}, {"ts": 1768708920000, "open": 0.03348, "high": 0.03348, "low": 0.03348, "close": 0.03348, "volume": 1058.1, "quote_volume": 35.425188, "trades": 1, "taker_buy_volume": 1058.1, "taker_buy_quote": 35.425188}, {"ts": 1768708980000, "open": 0.03349, "high": 0.03349, "low": 0.03346, "close": 0.03349, "volume": 859.0, "quote_volume": 28.760746, "trades": 3, "taker_buy_volume": 329.3, "taker_buy_quote": 11.028257}, {"ts": 1768709040000, "open": 0.03349, "high": 0.03349, "low": 0.03349, "close": 0.03349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709100000, "open": 0.03345, "high": 0.03349, "low": 0.03345, "close": 0.03349, "volume": 6867.4, "quote_volume": 229.882038, "trades": 12, "taker_buy_volume": 6567.7, "taker_buy_quote": 219.857073}, {"ts": 1768709160000, "open": 0.03349, "high": 0.03349, "low": 0.03349, "close": 0.03349, "volume": 3116.5, "quote_volume": 104.371585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709220000, "open": 0.03342, "high": 0.03342, "low": 0.03342, "close": 0.03342, "volume": 1500.0, "quote_volume": 50.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709280000, "open": 0.0334, "high": 0.0334, "low": 0.03339, "close": 0.03339, "volume": 867.1, "quote_volume": 28.954871, "trades": 3, "taker_buy_volume": 240.2, "taker_buy_quote": 8.02268}, {"ts": 1768709340000, "open": 0.0334, "high": 0.03343, "low": 0.03337, "close": 0.03343, "volume": 26058.5, "quote_volume": 870.808517, "trades": 10, "taker_buy_volume": 24861.0, "taker_buy_quote": 830.815358}, {"ts": 1768709400000, "open": 0.03343, "high": 0.03343, "low": 0.03341, "close": 0.03343, "volume": 1837.3, "quote_volume": 61.407777, "trades": 4, "taker_buy_volume": 918.6, "taker_buy_quote": 30.708798}, {"ts": 1768709460000, "open": 0.03345, "high": 0.03345, "low": 0.03341, "close": 0.03341, "volume": 2386.9, "quote_volume": 79.830993, "trades": 2, "taker_buy_volume": 270.3, "taker_buy_quote": 9.030723}, {"ts": 1768709520000, "open": 0.03337, "high": 0.03337, "low": 0.0333, "close": 0.0333, "volume": 16084.6, "quote_volume": 536.366639, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709580000, "open": 0.0333, "high": 0.0333, "low": 0.0333, "close": 0.0333, "volume": 501.4, "quote_volume": 16.69662, "trades": 3, "taker_buy_volume": 501.4, "taker_buy_quote": 16.69662}, {"ts": 1768709640000, "open": 0.03336, "high": 0.03337, "low": 0.03336, "close": 0.03336, "volume": 31848.8, "quote_volume": 1062.504945, "trades": 7, "taker_buy_volume": 11742.7, "taker_buy_quote": 391.736472}, {"ts": 1768709700000, "open": 0.03337, "high": 0.03337, "low": 0.03336, "close": 0.03336, "volume": 3180.8, "quote_volume": 106.114774, "trades": 2, "taker_buy_volume": 3180.8, "taker_buy_quote": 106.114774}, {"ts": 1768709760000, "open": 0.03336, "high": 0.03336, "low": 0.03336, "close": 0.03336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709820000, "open": 0.03343, "high": 0.03349, "low": 0.03343, "close": 0.03346, "volume": 4601.1, "quote_volume": 153.94685, "trades": 7, "taker_buy_volume": 4302.6, "taker_buy_quote": 143.95904}, {"ts": 1768709880000, "open": 0.03342, "high": 0.03342, "low": 0.03342, "close": 0.03342, "volume": 360.7, "quote_volume": 12.054594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709940000, "open": 0.03346, "high": 0.03346, "low": 0.03338, "close": 0.03338, "volume": 15903.2, "quote_volume": 531.476321, "trades": 10, "taker_buy_volume": 2755.4, "taker_buy_quote": 92.195684}, {"ts": 1768710000000, "open": 0.03338, "high": 0.0334, "low": 0.03338, "close": 0.0334, "volume": 14510.5, "quote_volume": 484.591704, "trades": 5, "taker_buy_volume": 14510.5, "taker_buy_quote": 484.591704}, {"ts": 1768710060000, "open": 0.03343, "high": 0.03346, "low": 0.03343, "close": 0.03346, "volume": 6095.4, "quote_volume": 203.785569, "trades": 3, "taker_buy_volume": 4595.4, "taker_buy_quote": 153.640569}, {"ts": 1768710120000, "open": 0.0335, "high": 0.03352, "low": 0.0335, "close": 0.0335, "volume": 4191.0, "quote_volume": 140.437102, "trades": 5, "taker_buy_volume": 2259.4, "taker_buy_quote": 75.728502}, {"ts": 1768710180000, "open": 0.03351, "high": 0.03351, "low": 0.0335, "close": 0.0335, "volume": 3049.7, "quote_volume": 102.167645, "trades": 2, "taker_buy_volume": 3049.7, "taker_buy_quote": 102.167645}, {"ts": 1768710240000, "open": 0.03348, "high": 0.03348, "low": 0.03348, "close": 0.03348, "volume": 368.6, "quote_volume": 12.340728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710300000, "open": 0.03343, "high": 0.03343, "low": 0.0334, "close": 0.0334, "volume": 11211.6, "quote_volume": 374.618502, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710360000, "open": 0.0334, "high": 0.0334, "low": 0.03339, "close": 0.03339, "volume": 1799.0, "quote_volume": 60.0746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710420000, "open": 0.03337, "high": 0.0334, "low": 0.03336, "close": 0.0334, "volume": 69065.4, "quote_volume": 2304.319381, "trades": 16, "taker_buy_volume": 11131.6, "taker_buy_quote": 371.505191}, {"ts": 1768710480000, "open": 0.03337, "high": 0.03338, "low": 0.03335, "close": 0.03338, "volume": 4561.5, "quote_volume": 152.231372, "trades": 10, "taker_buy_volume": 1890.7, "taker_buy_quote": 63.111566}, {"ts": 1768710540000, "open": 0.03339, "high": 0.03341, "low": 0.03339, "close": 0.03341, "volume": 1800.0, "quote_volume": 60.115136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710600000, "open": 0.03342, "high": 0.03344, "low": 0.03342, "close": 0.03343, "volume": 14097.0, "quote_volume": 471.251409, "trades": 13, "taker_buy_volume": 14097.0, "taker_buy_quote": 471.251409}, {"ts": 1768710660000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 567.2, "quote_volume": 18.94448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710720000, "open": 0.0334, "high": 0.0334, "low": 0.03338, "close": 0.0334, "volume": 8503.6, "quote_volume": 283.944779, "trades": 9, "taker_buy_volume": 985.0, "taker_buy_quote": 32.884008}, {"ts": 1768710780000, "open": 0.03334, "high": 0.03334, "low": 0.03334, "close": 0.03334, "volume": 157.2, "quote_volume": 5.241048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710840000, "open": 0.03338, "high": 0.03339, "low": 0.03338, "close": 0.03339, "volume": 13093.6, "quote_volume": 437.077889, "trades": 6, "taker_buy_volume": 13093.6, "taker_buy_quote": 437.077889}, {"ts": 1768710900000, "open": 0.03341, "high": 0.03341, "low": 0.0334, "close": 0.0334, "volume": 6559.8, "quote_volume": 219.157203, "trades": 6, "taker_buy_volume": 6288.6, "taker_buy_quote": 210.099123}, {"ts": 1768710960000, "open": 0.03341, "high": 0.03341, "low": 0.03341, "close": 0.03341, "volume": 300.3, "quote_volume": 10.033023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711020000, "open": 0.03344, "high": 0.03345, "low": 0.03344, "close": 0.03345, "volume": 5377.0, "quote_volume": 179.81412, "trades": 5, "taker_buy_volume": 5377.0, "taker_buy_quote": 179.81412}, {"ts": 1768711080000, "open": 0.03347, "high": 0.03347, "low": 0.03347, "close": 0.03347, "volume": 329.3, "quote_volume": 11.021671, "trades": 1, "taker_buy_volume": 329.3, "taker_buy_quote": 11.021671}, {"ts": 1768711140000, "open": 0.03348, "high": 0.03348, "low": 0.03348, "close": 0.03348, "volume": 10949.1, "quote_volume": 366.575868, "trades": 2, "taker_buy_volume": 10949.1, "taker_buy_quote": 366.575868}, {"ts": 1768711200000, "open": 0.03349, "high": 0.03349, "low": 0.03348, "close": 0.03348, "volume": 655.8, "quote_volume": 21.959458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711260000, "open": 0.03349, "high": 0.03351, "low": 0.03347, "close": 0.03347, "volume": 5663.5, "quote_volume": 189.624993, "trades": 7, "taker_buy_volume": 807.5, "taker_buy_quote": 27.059325}, {"ts": 1768711320000, "open": 0.03346, "high": 0.03351, "low": 0.03344, "close": 0.03351, "volume": 10938.0, "quote_volume": 366.060797, "trades": 9, "taker_buy_volume": 6378.2, "taker_buy_quote": 213.497982}, {"ts": 1768711380000, "open": 0.03352, "high": 0.03352, "low": 0.03352, "close": 0.03352, "volume": 4043.0, "quote_volume": 135.52136, "trades": 2, "taker_buy_volume": 4043.0, "taker_buy_quote": 135.52136}, {"ts": 1768711440000, "open": 0.03352, "high": 0.03352, "low": 0.03352, "close": 0.03352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711500000, "open": 0.0335, "high": 0.03351, "low": 0.03348, "close": 0.03348, "volume": 4581.0, "quote_volume": 153.459925, "trades": 3, "taker_buy_volume": 239.5, "taker_buy_quote": 8.025645}, {"ts": 1768711560000, "open": 0.0335, "high": 0.0335, "low": 0.03347, "close": 0.0335, "volume": 4209.4, "quote_volume": 140.919155, "trades": 7, "taker_buy_volume": 1017.9, "taker_buy_quote": 34.09965}, {"ts": 1768711620000, "open": 0.03347, "high": 0.03348, "low": 0.03347, "close": 0.03348, "volume": 1167.4, "quote_volume": 39.076162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711680000, "open": 0.03351, "high": 0.03352, "low": 0.03351, "close": 0.03352, "volume": 625.0, "quote_volume": 20.947024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711740000, "open": 0.03353, "high": 0.03358, "low": 0.03353, "close": 0.03358, "volume": 5727.8, "quote_volume": 192.235202, "trades": 6, "taker_buy_volume": 5412.5, "taker_buy_quote": 181.663193}, {"ts": 1768711800000, "open": 0.03358, "high": 0.03358, "low": 0.03358, "close": 0.03358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711860000, "open": 0.03356, "high": 0.03359, "low": 0.03356, "close": 0.03359, "volume": 6121.0, "quote_volume": 205.48253, "trades": 4, "taker_buy_volume": 4121.0, "taker_buy_quote": 138.36253}, {"ts": 1768711920000, "open": 0.03359, "high": 0.03359, "low": 0.03359, "close": 0.03359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711980000, "open": 0.03358, "high": 0.03358, "low": 0.03358, "close": 0.03358, "volume": 853.1, "quote_volume": 28.647098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712040000, "open": 0.03356, "high": 0.03356, "low": 0.0335, "close": 0.0335, "volume": 67488.0, "quote_volume": 2263.554098, "trades": 15, "taker_buy_volume": 1343.0, "taker_buy_quote": 45.04422}, {"ts": 1768712100000, "open": 0.03351, "high": 0.03351, "low": 0.03351, "close": 0.03351, "volume": 534.3, "quote_volume": 17.904393, "trades": 2, "taker_buy_volume": 534.3, "taker_buy_quote": 17.904393}, {"ts": 1768712160000, "open": 0.03352, "high": 0.03352, "low": 0.03349, "close": 0.03352, "volume": 11096.2, "quote_volume": 371.934802, "trades": 5, "taker_buy_volume": 10768.8, "taker_buy_quote": 360.970176}, {"ts": 1768712220000, "open": 0.03353, "high": 0.03353, "low": 0.03353, "close": 0.03353, "volume": 5227.1, "quote_volume": 175.264663, "trades": 1, "taker_buy_volume": 5227.1, "taker_buy_quote": 175.264663}, {"ts": 1768712280000, "open": 0.03353, "high": 0.03353, "low": 0.03353, "close": 0.03353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712340000, "open": 0.03353, "high": 0.03353, "low": 0.03353, "close": 0.03353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712400000, "open": 0.03346, "high": 0.03349, "low": 0.03346, "close": 0.03346, "volume": 6574.0, "quote_volume": 219.973168, "trades": 6, "taker_buy_volume": 3585.4, "taker_buy_quote": 119.974612}, {"ts": 1768712460000, "open": 0.03349, "high": 0.03349, "low": 0.03349, "close": 0.03349, "volume": 164.4, "quote_volume": 5.505756, "trades": 1, "taker_buy_volume": 164.4, "taker_buy_quote": 5.505756}, {"ts": 1768712520000, "open": 0.03351, "high": 0.03351, "low": 0.03351, "close": 0.03351, "volume": 928.6, "quote_volume": 31.117386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712580000, "open": 0.0335, "high": 0.03355, "low": 0.0335, "close": 0.03355, "volume": 3634.1, "quote_volume": 121.91215, "trades": 3, "taker_buy_volume": 3396.0, "taker_buy_quote": 113.9358}, {"ts": 1768712640000, "open": 0.03355, "high": 0.03355, "low": 0.03355, "close": 0.03355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712700000, "open": 0.03355, "high": 0.03355, "low": 0.03355, "close": 0.03355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712760000, "open": 0.03353, "high": 0.03356, "low": 0.03352, "close": 0.03352, "volume": 3912.8, "quote_volume": 131.206913, "trades": 5, "taker_buy_volume": 929.7, "taker_buy_quote": 31.177618}, {"ts": 1768712820000, "open": 0.0335, "high": 0.0335, "low": 0.03341, "close": 0.03341, "volume": 5717.3, "quote_volume": 191.413253, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712880000, "open": 0.03339, "high": 0.03339, "low": 0.03333, "close": 0.03333, "volume": 7880.8, "quote_volume": 262.879116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712940000, "open": 0.0333, "high": 0.03331, "low": 0.03327, "close": 0.03331, "volume": 10988.2, "quote_volume": 365.684504, "trades": 11, "taker_buy_volume": 2272.1, "taker_buy_quote": 75.666653}, {"ts": 1768713000000, "open": 0.03331, "high": 0.03335, "low": 0.03328, "close": 0.03332, "volume": 196577.2, "quote_volume": 6550.531578, "trades": 41, "taker_buy_volume": 102709.6, "taker_buy_quote": 3422.980787}, {"ts": 1768713060000, "open": 0.0333, "high": 0.03332, "low": 0.0333, "close": 0.03332, "volume": 3890.6, "quote_volume": 129.606392, "trades": 4, "taker_buy_volume": 1235.3, "taker_buy_quote": 41.160196}, {"ts": 1768713120000, "open": 0.03332, "high": 0.03335, "low": 0.03332, "close": 0.03334, "volume": 1612.8, "quote_volume": 53.749938, "trades": 3, "taker_buy_volume": 481.5, "taker_buy_quote": 16.055022}, {"ts": 1768713180000, "open": 0.03334, "high": 0.03338, "low": 0.03332, "close": 0.03337, "volume": 15696.4, "quote_volume": 523.492217, "trades": 12, "taker_buy_volume": 14670.2, "taker_buy_quote": 489.299233}, {"ts": 1768713240000, "open": 0.03337, "high": 0.03342, "low": 0.03335, "close": 0.03341, "volume": 44577.8, "quote_volume": 1487.09929, "trades": 14, "taker_buy_volume": 5364.1, "taker_buy_quote": 179.153405}, {"ts": 1768713300000, "open": 0.03341, "high": 0.03341, "low": 0.03336, "close": 0.03339, "volume": 1355.5, "quote_volume": 45.245619, "trades": 5, "taker_buy_volume": 270.3, "taker_buy_quote": 9.025317}, {"ts": 1768713360000, "open": 0.03337, "high": 0.03337, "low": 0.03337, "close": 0.03337, "volume": 448.6, "quote_volume": 14.969782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713420000, "open": 0.03337, "high": 0.03337, "low": 0.03337, "close": 0.03337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713480000, "open": 0.0333, "high": 0.0333, "low": 0.03325, "close": 0.03327, "volume": 440861.3, "quote_volume": 14679.688294, "trades": 23, "taker_buy_volume": 12440.7, "taker_buy_quote": 414.052172}, {"ts": 1768713540000, "open": 0.03329, "high": 0.03329, "low": 0.03329, "close": 0.03329, "volume": 299.4, "quote_volume": 9.967026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713600000, "open": 0.03326, "high": 0.03328, "low": 0.03324, "close": 0.03328, "volume": 44046.6, "quote_volume": 1464.547515, "trades": 18, "taker_buy_volume": 25353.7, "taker_buy_quote": 843.047168}, {"ts": 1768713660000, "open": 0.03325, "high": 0.03332, "low": 0.03325, "close": 0.03332, "volume": 3190.0, "quote_volume": 106.203045, "trades": 5, "taker_buy_volume": 1800.0, "taker_buy_quote": 59.958}, {"ts": 1768713720000, "open": 0.03335, "high": 0.03335, "low": 0.03331, "close": 0.03331, "volume": 11948.2, "quote_volume": 398.177776, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713780000, "open": 0.03331, "high": 0.03331, "low": 0.0333, "close": 0.0333, "volume": 9682.8, "quote_volume": 322.4992, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713840000, "open": 0.0333, "high": 0.0333, "low": 0.03329, "close": 0.03329, "volume": 5330.3, "quote_volume": 177.476928, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713900000, "open": 0.03329, "high": 0.03331, "low": 0.03328, "close": 0.03331, "volume": 10759.9, "quote_volume": 358.253824, "trades": 8, "taker_buy_volume": 5650.7, "taker_buy_quote": 188.19718}, {"ts": 1768713960000, "open": 0.03332, "high": 0.03332, "low": 0.03329, "close": 0.03329, "volume": 570.8, "quote_volume": 19.011871, "trades": 2, "taker_buy_volume": 331.3, "taker_buy_quote": 11.038916}, {"ts": 1768714020000, "open": 0.03333, "high": 0.03334, "low": 0.03333, "close": 0.03334, "volume": 4321.6, "quote_volume": 144.041922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714080000, "open": 0.03336, "high": 0.03336, "low": 0.03334, "close": 0.03334, "volume": 2298.0, "quote_volume": 76.6517, "trades": 7, "taker_buy_volume": 1579.5, "taker_buy_quote": 52.69212}, {"ts": 1768714140000, "open": 0.03328, "high": 0.03331, "low": 0.03328, "close": 0.03329, "volume": 2651.8, "quote_volume": 88.26547, "trades": 6, "taker_buy_volume": 352.4, "taker_buy_quote": 11.738444}, {"ts": 1768714200000, "open": 0.03328, "high": 0.0333, "low": 0.0332, "close": 0.0332, "volume": 27121.7, "quote_volume": 901.678521, "trades": 18, "taker_buy_volume": 241.0, "taker_buy_quote": 8.0253}, {"ts": 1768714260000, "open": 0.03324, "high": 0.03326, "low": 0.03324, "close": 0.03326, "volume": 7921.7, "quote_volume": 263.402135, "trades": 3, "taker_buy_volume": 7921.7, "taker_buy_quote": 263.402135}, {"ts": 1768714320000, "open": 0.03324, "high": 0.03328, "low": 0.03324, "close": 0.03328, "volume": 46759.3, "quote_volume": 1555.668252, "trades": 9, "taker_buy_volume": 46759.3, "taker_buy_quote": 1555.668252}, {"ts": 1768714380000, "open": 0.03327, "high": 0.03332, "low": 0.03327, "close": 0.03331, "volume": 1905.3, "quote_volume": 63.441471, "trades": 6, "taker_buy_volume": 300.3, "taker_buy_quote": 10.005996}, {"ts": 1768714440000, "open": 0.03331, "high": 0.03331, "low": 0.03327, "close": 0.0333, "volume": 5722.6, "quote_volume": 190.555864, "trades": 5, "taker_buy_volume": 301.2, "taker_buy_quote": 10.02996}, {"ts": 1768714500000, "open": 0.0333, "high": 0.0333, "low": 0.0333, "close": 0.0333, "volume": 299.4, "quote_volume": 9.97002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714560000, "open": 0.03331, "high": 0.03331, "low": 0.03331, "close": 0.03331, "volume": 305.1, "quote_volume": 10.162881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714620000, "open": 0.03331, "high": 0.03331, "low": 0.03331, "close": 0.03331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714680000, "open": 0.03332, "high": 0.03332, "low": 0.03332, "close": 0.03332, "volume": 1908.4, "quote_volume": 63.587888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714740000, "open": 0.03332, "high": 0.03332, "low": 0.03332, "close": 0.03332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714800000, "open": 0.03332, "high": 0.03332, "low": 0.03332, "close": 0.03332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714860000, "open": 0.03332, "high": 0.03332, "low": 0.03332, "close": 0.03332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714920000, "open": 0.03333, "high": 0.03333, "low": 0.03333, "close": 0.03333, "volume": 3380.2, "quote_volume": 112.662066, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714980000, "open": 0.03334, "high": 0.03334, "low": 0.03334, "close": 0.03334, "volume": 2877.6, "quote_volume": 95.939184, "trades": 1, "taker_buy_volume": 2877.6, "taker_buy_quote": 95.939184}, {"ts": 1768715040000, "open": 0.03339, "high": 0.03341, "low": 0.03338, "close": 0.0334, "volume": 13712.8, "quote_volume": 458.072338, "trades": 9, "taker_buy_volume": 5197.5, "taker_buy_quote": 173.58818}, {"ts": 1768715100000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715160000, "open": 0.03338, "high": 0.03338, "low": 0.03337, "close": 0.03337, "volume": 11838.0, "quote_volume": 395.13444, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715220000, "open": 0.03336, "high": 0.03339, "low": 0.03336, "close": 0.03339, "volume": 24908.0, "quote_volume": 831.202583, "trades": 8, "taker_buy_volume": 22688.3, "taker_buy_quote": 757.0868}, {"ts": 1768715280000, "open": 0.03337, "high": 0.03337, "low": 0.03337, "close": 0.03337, "volume": 510.1, "quote_volume": 17.022037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715340000, "open": 0.03337, "high": 0.03337, "low": 0.03337, "close": 0.03337, "volume": 500.0, "quote_volume": 16.685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715400000, "open": 0.03339, "high": 0.03339, "low": 0.03339, "close": 0.03339, "volume": 2044.7, "quote_volume": 68.272533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715460000, "open": 0.03334, "high": 0.03334, "low": 0.03334, "close": 0.03334, "volume": 269.5, "quote_volume": 8.98513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715520000, "open": 0.03335, "high": 0.03335, "low": 0.03334, "close": 0.03334, "volume": 5583.9, "quote_volume": 186.185226, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715580000, "open": 0.03334, "high": 0.03334, "low": 0.03334, "close": 0.03334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715640000, "open": 0.03336, "high": 0.03336, "low": 0.03336, "close": 0.03336, "volume": 209.5, "quote_volume": 6.98892, "trades": 1, "taker_buy_volume": 209.5, "taker_buy_quote": 6.98892}, {"ts": 1768715700000, "open": 0.03336, "high": 0.03338, "low": 0.03336, "close": 0.03337, "volume": 4893.4, "quote_volume": 163.257322, "trades": 5, "taker_buy_volume": 4384.4, "taker_buy_quote": 146.271992}, {"ts": 1768715760000, "open": 0.03334, "high": 0.03334, "low": 0.03334, "close": 0.03334, "volume": 205.9, "quote_volume": 6.864706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715820000, "open": 0.03338, "high": 0.03338, "low": 0.03338, "close": 0.03338, "volume": 269.5, "quote_volume": 8.99591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715880000, "open": 0.03338, "high": 0.03338, "low": 0.03338, "close": 0.03338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715940000, "open": 0.03342, "high": 0.03342, "low": 0.03342, "close": 0.03342, "volume": 207.2, "quote_volume": 6.924624, "trades": 1, "taker_buy_volume": 207.2, "taker_buy_quote": 6.924624}, {"ts": 1768716000000, "open": 0.03341, "high": 0.03342, "low": 0.03339, "close": 0.03339, "volume": 65065.5, "quote_volume": 2172.8174, "trades": 26, "taker_buy_volume": 34290.2, "taker_buy_quote": 1145.230133}, {"ts": 1768716060000, "open": 0.03339, "high": 0.03342, "low": 0.03338, "close": 0.03342, "volume": 11254.2, "quote_volume": 375.819489, "trades": 10, "taker_buy_volume": 6676.5, "taker_buy_quote": 222.974105}, {"ts": 1768716120000, "open": 0.03342, "high": 0.03342, "low": 0.03342, "close": 0.03342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716180000, "open": 0.03339, "high": 0.03339, "low": 0.03338, "close": 0.03338, "volume": 49682.3, "quote_volume": 1658.510192, "trades": 12, "taker_buy_volume": 15022.8, "taker_buy_quote": 501.461064}, {"ts": 1768716240000, "open": 0.03334, "high": 0.03334, "low": 0.03334, "close": 0.03334, "volume": 652.2, "quote_volume": 21.744348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716300000, "open": 0.03338, "high": 0.03339, "low": 0.03338, "close": 0.03339, "volume": 18989.4, "quote_volume": 633.996122, "trades": 6, "taker_buy_volume": 15282.4, "taker_buy_quote": 510.219392}, {"ts": 1768716360000, "open": 0.03338, "high": 0.03346, "low": 0.03338, "close": 0.03346, "volume": 48474.4, "quote_volume": 1619.290603, "trades": 32, "taker_buy_volume": 26460.2, "taker_buy_quote": 884.186833}, {"ts": 1768716420000, "open": 0.03349, "high": 0.03352, "low": 0.03346, "close": 0.03351, "volume": 3669.1, "quote_volume": 122.944643, "trades": 7, "taker_buy_volume": 3192.2, "taker_buy_quote": 106.975664}, {"ts": 1768716480000, "open": 0.03352, "high": 0.03352, "low": 0.03351, "close": 0.03351, "volume": 4710.6, "quote_volume": 157.896019, "trades": 6, "taker_buy_volume": 329.3, "taker_buy_quote": 11.034843}, {"ts": 1768716540000, "open": 0.03352, "high": 0.03352, "low": 0.03352, "close": 0.03352, "volume": 327.4, "quote_volume": 10.974448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716600000, "open": 0.03351, "high": 0.03351, "low": 0.03347, "close": 0.03348, "volume": 7579.6, "quote_volume": 253.745707, "trades": 4, "taker_buy_volume": 627.8, "taker_buy_quote": 21.028596}, {"ts": 1768716660000, "open": 0.03345, "high": 0.03345, "low": 0.03341, "close": 0.03341, "volume": 5950.5, "quote_volume": 199.015489, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716720000, "open": 0.03339, "high": 0.03339, "low": 0.03336, "close": 0.03337, "volume": 28995.2, "quote_volume": 967.489174, "trades": 19, "taker_buy_volume": 2987.4, "taker_buy_quote": 99.697968}, {"ts": 1768716780000, "open": 0.03336, "high": 0.03337, "low": 0.03336, "close": 0.03336, "volume": 36244.3, "quote_volume": 1209.277124, "trades": 5, "taker_buy_volume": 36244.3, "taker_buy_quote": 1209.277124}, {"ts": 1768716840000, "open": 0.03333, "high": 0.03333, "low": 0.03333, "close": 0.03333, "volume": 3844.3, "quote_volume": 128.130519, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716900000, "open": 0.0333, "high": 0.0333, "low": 0.0333, "close": 0.0333, "volume": 1106.8, "quote_volume": 36.85644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716960000, "open": 0.03329, "high": 0.03329, "low": 0.03329, "close": 0.03329, "volume": 9519.2, "quote_volume": 316.894168, "trades": 8, "taker_buy_volume": 301.2, "taker_buy_quote": 10.026948}, {"ts": 1768717020000, "open": 0.03329, "high": 0.03329, "low": 0.03329, "close": 0.03329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717080000, "open": 0.03323, "high": 0.03323, "low": 0.03318, "close": 0.03321, "volume": 21156.8, "quote_volume": 702.456691, "trades": 18, "taker_buy_volume": 10925.6, "taker_buy_quote": 362.732067}, {"ts": 1768717140000, "open": 0.03317, "high": 0.03318, "low": 0.03317, "close": 0.03318, "volume": 1028.5, "quote_volume": 34.121398, "trades": 3, "taker_buy_volume": 605.3, "taker_buy_quote": 20.083854}, {"ts": 1768717200000, "open": 0.0332, "high": 0.03321, "low": 0.03318, "close": 0.03318, "volume": 5526.6, "quote_volume": 183.436776, "trades": 6, "taker_buy_volume": 2937.3, "taker_buy_quote": 97.523802}, {"ts": 1768717260000, "open": 0.03318, "high": 0.03318, "low": 0.03318, "close": 0.03318, "volume": 2288.7, "quote_volume": 75.939066, "trades": 3, "taker_buy_volume": 2288.7, "taker_buy_quote": 75.939066}, {"ts": 1768717320000, "open": 0.03319, "high": 0.03319, "low": 0.03319, "close": 0.03319, "volume": 497.6, "quote_volume": 16.515344, "trades": 1, "taker_buy_volume": 497.6, "taker_buy_quote": 16.515344}, {"ts": 1768717380000, "open": 0.03319, "high": 0.03319, "low": 0.03316, "close": 0.03316, "volume": 5243.2, "quote_volume": 173.875198, "trades": 3, "taker_buy_volume": 356.2, "taker_buy_quote": 11.822278}, {"ts": 1768717440000, "open": 0.03318, "high": 0.03318, "low": 0.03318, "close": 0.03318, "volume": 193.0, "quote_volume": 6.40374, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 6.40374}, {"ts": 1768717500000, "open": 0.03315, "high": 0.03315, "low": 0.03315, "close": 0.03315, "volume": 2684.9, "quote_volume": 89.004435, "trades": 1, "taker_buy_volume": 2684.9, "taker_buy_quote": 89.004435}, {"ts": 1768717560000, "open": 0.03316, "high": 0.03316, "low": 0.03316, "close": 0.03316, "volume": 8415.3, "quote_volume": 279.051348, "trades": 2, "taker_buy_volume": 8415.3, "taker_buy_quote": 279.051348}, {"ts": 1768717620000, "open": 0.03317, "high": 0.03318, "low": 0.03317, "close": 0.03318, "volume": 7340.9, "quote_volume": 243.514293, "trades": 4, "taker_buy_volume": 7340.9, "taker_buy_quote": 243.514293}, {"ts": 1768717680000, "open": 0.03315, "high": 0.03315, "low": 0.03313, "close": 0.03313, "volume": 5838.7, "quote_volume": 193.506744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717740000, "open": 0.03314, "high": 0.03315, "low": 0.03311, "close": 0.03315, "volume": 10968.8, "quote_volume": 363.458298, "trades": 8, "taker_buy_volume": 8810.4, "taker_buy_quote": 291.988922}, {"ts": 1768717800000, "open": 0.03315, "high": 0.03315, "low": 0.03315, "close": 0.03315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717860000, "open": 0.03313, "high": 0.03313, "low": 0.03313, "close": 0.03313, "volume": 453.1, "quote_volume": 15.011203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717920000, "open": 0.03313, "high": 0.03313, "low": 0.03313, "close": 0.03313, "volume": 1086.1, "quote_volume": 35.982493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717980000, "open": 0.03313, "high": 0.03313, "low": 0.03313, "close": 0.03313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718040000, "open": 0.03315, "high": 0.03315, "low": 0.03314, "close": 0.03314, "volume": 694.1, "quote_volume": 23.006092, "trades": 2, "taker_buy_volume": 694.1, "taker_buy_quote": 23.006092}, {"ts": 1768718100000, "open": 0.03314, "high": 0.03314, "low": 0.03312, "close": 0.03313, "volume": 814.1, "quote_volume": 26.97084, "trades": 3, "taker_buy_volume": 271.9, "taker_buy_quote": 9.010766}, {"ts": 1768718160000, "open": 0.03313, "high": 0.03314, "low": 0.03313, "close": 0.03314, "volume": 4663.1, "quote_volume": 154.492264, "trades": 5, "taker_buy_volume": 4287.0, "taker_buy_quote": 142.02831}, {"ts": 1768718220000, "open": 0.03314, "high": 0.03314, "low": 0.03311, "close": 0.03312, "volume": 9390.5, "quote_volume": 311.020441, "trades": 5, "taker_buy_volume": 2759.8, "taker_buy_quote": 91.404576}, {"ts": 1768718280000, "open": 0.03312, "high": 0.03312, "low": 0.03312, "close": 0.03312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718340000, "open": 0.03311, "high": 0.03311, "low": 0.03311, "close": 0.03311, "volume": 440.9, "quote_volume": 14.598199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718400000, "open": 0.03314, "high": 0.03314, "low": 0.03314, "close": 0.03314, "volume": 5408.0, "quote_volume": 179.22112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718460000, "open": 0.03311, "high": 0.03313, "low": 0.03311, "close": 0.03313, "volume": 11926.3, "quote_volume": 394.885835, "trades": 9, "taker_buy_volume": 5119.3, "taker_buy_quote": 169.506065}, {"ts": 1768718520000, "open": 0.03314, "high": 0.03316, "low": 0.03311, "close": 0.03315, "volume": 27720.4, "quote_volume": 918.36931, "trades": 16, "taker_buy_volume": 10002.1, "taker_buy_quote": 331.580396}, {"ts": 1768718580000, "open": 0.03315, "high": 0.03315, "low": 0.03312, "close": 0.03312, "volume": 3936.3, "quote_volume": 130.397625, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718640000, "open": 0.03309, "high": 0.0331, "low": 0.03309, "close": 0.0331, "volume": 1558.3, "quote_volume": 51.568662, "trades": 2, "taker_buy_volume": 451.5, "taker_buy_quote": 14.94465}, {"ts": 1768718700000, "open": 0.03309, "high": 0.03311, "low": 0.03309, "close": 0.03309, "volume": 2435.6, "quote_volume": 80.598852, "trades": 6, "taker_buy_volume": 242.4, "taker_buy_quote": 8.025864}, {"ts": 1768718760000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718820000, "open": 0.03317, "high": 0.03317, "low": 0.03317, "close": 0.03317, "volume": 351.1, "quote_volume": 11.645987, "trades": 1, "taker_buy_volume": 351.1, "taker_buy_quote": 11.645987}, {"ts": 1768718880000, "open": 0.03315, "high": 0.03315, "low": 0.03312, "close": 0.03312, "volume": 47552.6, "quote_volume": 1575.385408, "trades": 21, "taker_buy_volume": 2042.6, "taker_buy_quote": 67.650912}, {"ts": 1768718940000, "open": 0.03312, "high": 0.03314, "low": 0.03312, "close": 0.03314, "volume": 982.4, "quote_volume": 32.549158, "trades": 2, "taker_buy_volume": 603.5, "taker_buy_quote": 19.99999}, {"ts": 1768719000000, "open": 0.03315, "high": 0.03315, "low": 0.03315, "close": 0.03315, "volume": 667.1, "quote_volume": 22.114365, "trades": 1, "taker_buy_volume": 667.1, "taker_buy_quote": 22.114365}, {"ts": 1768719060000, "open": 0.03315, "high": 0.03315, "low": 0.03315, "close": 0.03315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719120000, "open": 0.03313, "high": 0.03313, "low": 0.03313, "close": 0.03313, "volume": 381.0, "quote_volume": 12.62253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719180000, "open": 0.03313, "high": 0.03313, "low": 0.03308, "close": 0.0331, "volume": 11194.0, "quote_volume": 370.509704, "trades": 8, "taker_buy_volume": 2636.0, "taker_buy_quote": 87.28918}, {"ts": 1768719240000, "open": 0.0331, "high": 0.0331, "low": 0.03306, "close": 0.03306, "volume": 967.9, "quote_volume": 32.025406, "trades": 4, "taker_buy_volume": 665.8, "taker_buy_quote": 22.03798}, {"ts": 1768719300000, "open": 0.03306, "high": 0.03306, "low": 0.03306, "close": 0.03306, "volume": 303.7, "quote_volume": 10.040322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719360000, "open": 0.0331, "high": 0.0331, "low": 0.0331, "close": 0.0331, "volume": 2726.0, "quote_volume": 90.2306, "trades": 1, "taker_buy_volume": 2726.0, "taker_buy_quote": 90.2306}, {"ts": 1768719420000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 934.0, "quote_volume": 30.90606, "trades": 1, "taker_buy_volume": 934.0, "taker_buy_quote": 30.90606}, {"ts": 1768719480000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719540000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719600000, "open": 0.03306, "high": 0.03306, "low": 0.03306, "close": 0.03306, "volume": 3232.7, "quote_volume": 106.873062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719660000, "open": 0.03305, "high": 0.03305, "low": 0.03304, "close": 0.03304, "volume": 5357.6, "quote_volume": 177.027783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719720000, "open": 0.033, "high": 0.03302, "low": 0.03299, "close": 0.03299, "volume": 10981.9, "quote_volume": 362.434279, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 59.436}, {"ts": 1768719780000, "open": 0.03298, "high": 0.03303, "low": 0.03294, "close": 0.03303, "volume": 94995.6, "quote_volume": 3132.716717, "trades": 18, "taker_buy_volume": 24456.0, "taker_buy_quote": 806.717196}, {"ts": 1768719840000, "open": 0.03302, "high": 0.03302, "low": 0.033, "close": 0.03302, "volume": 4612.1, "quote_volume": 152.254634, "trades": 6, "taker_buy_volume": 1341.7, "taker_buy_quote": 44.302934}, {"ts": 1768719900000, "open": 0.03301, "high": 0.03301, "low": 0.03297, "close": 0.03297, "volume": 2902.1, "quote_volume": 95.724977, "trades": 4, "taker_buy_volume": 1833.6, "taker_buy_quote": 60.453792}, {"ts": 1768719960000, "open": 0.03294, "high": 0.03296, "low": 0.03294, "close": 0.03296, "volume": 811.0, "quote_volume": 26.723442, "trades": 2, "taker_buy_volume": 455.1, "taker_buy_quote": 15.000096}, {"ts": 1768720020000, "open": 0.03293, "high": 0.03293, "low": 0.03284, "close": 0.0329, "volume": 40205.6, "quote_volume": 1322.689624, "trades": 20, "taker_buy_volume": 16808.9, "taker_buy_quote": 552.825416}, {"ts": 1768720080000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 1024.1, "quote_volume": 33.713372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720140000, "open": 0.03289, "high": 0.03289, "low": 0.03288, "close": 0.03288, "volume": 13667.1, "quote_volume": 449.395326, "trades": 8, "taker_buy_volume": 4406.6, "taker_buy_quote": 144.889008}, {"ts": 1768720200000, "open": 0.03287, "high": 0.03289, "low": 0.03287, "close": 0.03289, "volume": 1374.6, "quote_volume": 45.191814, "trades": 3, "taker_buy_volume": 748.6, "taker_buy_quote": 24.615194}, {"ts": 1768720260000, "open": 0.03287, "high": 0.03288, "low": 0.03285, "close": 0.03287, "volume": 8154.1, "quote_volume": 267.991237, "trades": 18, "taker_buy_volume": 5981.3, "taker_buy_quote": 196.593461}, {"ts": 1768720320000, "open": 0.03285, "high": 0.03288, "low": 0.03282, "close": 0.03288, "volume": 42760.7, "quote_volume": 1404.399762, "trades": 41, "taker_buy_volume": 14890.1, "taker_buy_quote": 489.208802}, {"ts": 1768720380000, "open": 0.03288, "high": 0.03292, "low": 0.03285, "close": 0.03291, "volume": 95347.4, "quote_volume": 3136.490725, "trades": 110, "taker_buy_volume": 94634.9, "taker_buy_quote": 3113.0851}, {"ts": 1768720440000, "open": 0.03289, "high": 0.03292, "low": 0.03289, "close": 0.0329, "volume": 63613.2, "quote_volume": 2093.276926, "trades": 78, "taker_buy_volume": 62495.3, "taker_buy_quote": 2056.509195}, {"ts": 1768720500000, "open": 0.03287, "high": 0.03299, "low": 0.03287, "close": 0.03299, "volume": 54720.3, "quote_volume": 1802.877939, "trades": 81, "taker_buy_volume": 51093.1, "taker_buy_quote": 1683.445815}, {"ts": 1768720560000, "open": 0.03298, "high": 0.03298, "low": 0.03288, "close": 0.03289, "volume": 38362.4, "quote_volume": 1263.340937, "trades": 46, "taker_buy_volume": 32702.1, "taker_buy_quote": 1077.040975}, {"ts": 1768720620000, "open": 0.03289, "high": 0.03294, "low": 0.03286, "close": 0.03294, "volume": 26916.9, "quote_volume": 886.042956, "trades": 43, "taker_buy_volume": 26007.4, "taker_buy_quote": 856.156786}, {"ts": 1768720680000, "open": 0.03294, "high": 0.03298, "low": 0.03294, "close": 0.03298, "volume": 17560.0, "quote_volume": 578.47255, "trades": 22, "taker_buy_volume": 17560.0, "taker_buy_quote": 578.47255}, {"ts": 1768720740000, "open": 0.03297, "high": 0.03301, "low": 0.03297, "close": 0.03301, "volume": 16068.9, "quote_volume": 530.144799, "trades": 15, "taker_buy_volume": 15525.1, "taker_buy_quote": 512.204837}, {"ts": 1768720800000, "open": 0.03302, "high": 0.03304, "low": 0.03299, "close": 0.03299, "volume": 33255.8, "quote_volume": 1098.009386, "trades": 29, "taker_buy_volume": 19662.1, "taker_buy_quote": 649.30655}, {"ts": 1768720860000, "open": 0.03298, "high": 0.03301, "low": 0.03298, "close": 0.03299, "volume": 9071.7, "quote_volume": 299.440172, "trades": 12, "taker_buy_volume": 6155.0, "taker_buy_quote": 203.17655}, {"ts": 1768720920000, "open": 0.03299, "high": 0.03302, "low": 0.03296, "close": 0.03302, "volume": 16854.6, "quote_volume": 555.972074, "trades": 24, "taker_buy_volume": 14146.4, "taker_buy_quote": 466.657758}, {"ts": 1768720980000, "open": 0.033, "high": 0.03304, "low": 0.033, "close": 0.03302, "volume": 15547.9, "quote_volume": 513.525458, "trades": 18, "taker_buy_volume": 13745.8, "taker_buy_quote": 454.026158}, {"ts": 1768721040000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721100000, "open": 0.03302, "high": 0.03305, "low": 0.03302, "close": 0.03302, "volume": 12672.8, "quote_volume": 418.645284, "trades": 23, "taker_buy_volume": 12340.5, "taker_buy_quote": 407.672738}, {"ts": 1768721160000, "open": 0.03302, "high": 0.03307, "low": 0.03302, "close": 0.03307, "volume": 12948.7, "quote_volume": 427.828295, "trades": 17, "taker_buy_volume": 12948.7, "taker_buy_quote": 427.828295}, {"ts": 1768721220000, "open": 0.03307, "high": 0.03307, "low": 0.03307, "close": 0.03307, "volume": 2053.0, "quote_volume": 67.89271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721280000, "open": 0.03304, "high": 0.03305, "low": 0.033, "close": 0.03305, "volume": 13012.4, "quote_volume": 429.863068, "trades": 17, "taker_buy_volume": 10924.0, "taker_buy_quote": 360.87054}, {"ts": 1768721340000, "open": 0.03303, "high": 0.03304, "low": 0.03303, "close": 0.03304, "volume": 2904.0, "quote_volume": 95.92638, "trades": 4, "taker_buy_volume": 2904.0, "taker_buy_quote": 95.92638}, {"ts": 1768721400000, "open": 0.03301, "high": 0.03301, "low": 0.03301, "close": 0.03301, "volume": 962.5, "quote_volume": 31.772125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721460000, "open": 0.03301, "high": 0.03301, "low": 0.03301, "close": 0.03301, "volume": 1220.4, "quote_volume": 40.285404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721520000, "open": 0.03298, "high": 0.03306, "low": 0.03298, "close": 0.03305, "volume": 8054.4, "quote_volume": 265.801944, "trades": 9, "taker_buy_volume": 7841.8, "taker_buy_quote": 258.77764}, {"ts": 1768721580000, "open": 0.03306, "high": 0.0331, "low": 0.03305, "close": 0.0331, "volume": 10256.0, "quote_volume": 339.154067, "trades": 20, "taker_buy_volume": 9650.0, "taker_buy_quote": 319.125767}, {"ts": 1768721640000, "open": 0.03303, "high": 0.03309, "low": 0.03303, "close": 0.03304, "volume": 12982.1, "quote_volume": 429.256862, "trades": 16, "taker_buy_volume": 10512.0, "taker_buy_quote": 347.561449}, {"ts": 1768721700000, "open": 0.03302, "high": 0.03305, "low": 0.03302, "close": 0.03305, "volume": 11933.4, "quote_volume": 394.132179, "trades": 7, "taker_buy_volume": 11933.4, "taker_buy_quote": 394.132179}, {"ts": 1768721760000, "open": 0.03304, "high": 0.03309, "low": 0.03304, "close": 0.03309, "volume": 23786.7, "quote_volume": 786.484764, "trades": 29, "taker_buy_volume": 17078.9, "taker_buy_quote": 564.722685}, {"ts": 1768721820000, "open": 0.03311, "high": 0.03321, "low": 0.03311, "close": 0.03319, "volume": 102401.7, "quote_volume": 3398.038648, "trades": 30, "taker_buy_volume": 91219.2, "taker_buy_quote": 3027.028698}, {"ts": 1768721880000, "open": 0.03323, "high": 0.03325, "low": 0.03322, "close": 0.03322, "volume": 11180.4, "quote_volume": 371.532066, "trades": 9, "taker_buy_volume": 9568.4, "taker_buy_quote": 317.981426}, {"ts": 1768721940000, "open": 0.03325, "high": 0.03325, "low": 0.03322, "close": 0.03322, "volume": 4582.3, "quote_volume": 152.33124, "trades": 7, "taker_buy_volume": 2032.7, "taker_buy_quote": 67.587275}, {"ts": 1768722000000, "open": 0.03325, "high": 0.0333, "low": 0.03325, "close": 0.0333, "volume": 5333.0, "quote_volume": 177.426125, "trades": 7, "taker_buy_volume": 4852.6, "taker_buy_quote": 161.445619}, {"ts": 1768722060000, "open": 0.03331, "high": 0.03332, "low": 0.03323, "close": 0.03326, "volume": 9821.0, "quote_volume": 326.911605, "trades": 11, "taker_buy_volume": 4203.9, "taker_buy_quote": 139.986758}, {"ts": 1768722120000, "open": 0.03329, "high": 0.03335, "low": 0.03329, "close": 0.03332, "volume": 29040.8, "quote_volume": 967.486878, "trades": 14, "taker_buy_volume": 25222.8, "taker_buy_quote": 840.189328}, {"ts": 1768722180000, "open": 0.03334, "high": 0.03338, "low": 0.03334, "close": 0.03338, "volume": 11312.0, "quote_volume": 377.3254, "trades": 11, "taker_buy_volume": 4611.3, "taker_buy_quote": 153.862255}, {"ts": 1768722240000, "open": 0.03338, "high": 0.03343, "low": 0.03338, "close": 0.03339, "volume": 20533.2, "quote_volume": 685.94854, "trades": 10, "taker_buy_volume": 15870.0, "taker_buy_quote": 530.222362}, {"ts": 1768722300000, "open": 0.03337, "high": 0.03341, "low": 0.03337, "close": 0.03337, "volume": 5614.0, "quote_volume": 187.425034, "trades": 7, "taker_buy_volume": 1931.6, "taker_buy_quote": 64.519929}, {"ts": 1768722360000, "open": 0.03336, "high": 0.03336, "low": 0.03335, "close": 0.03335, "volume": 2311.8, "quote_volume": 77.110089, "trades": 4, "taker_buy_volume": 1155.9, "taker_buy_quote": 38.560824}, {"ts": 1768722420000, "open": 0.03335, "high": 0.03345, "low": 0.03335, "close": 0.03338, "volume": 152137.1, "quote_volume": 5084.294861, "trades": 28, "taker_buy_volume": 90156.8, "taker_buy_quote": 3013.247417}, {"ts": 1768722480000, "open": 0.03337, "high": 0.03348, "low": 0.03337, "close": 0.03338, "volume": 105452.6, "quote_volume": 3525.429697, "trades": 27, "taker_buy_volume": 27133.2, "taker_buy_quote": 907.408656}, {"ts": 1768722540000, "open": 0.03338, "high": 0.03344, "low": 0.03337, "close": 0.03343, "volume": 7644.6, "quote_volume": 255.359889, "trades": 5, "taker_buy_volume": 1740.6, "taker_buy_quote": 58.118634}, {"ts": 1768722600000, "open": 0.03345, "high": 0.03352, "low": 0.03345, "close": 0.03351, "volume": 6876.2, "quote_volume": 230.315568, "trades": 10, "taker_buy_volume": 3036.5, "taker_buy_quote": 101.663643}, {"ts": 1768722660000, "open": 0.03351, "high": 0.03353, "low": 0.03343, "close": 0.03343, "volume": 69911.0, "quote_volume": 2341.432565, "trades": 36, "taker_buy_volume": 58513.6, "taker_buy_quote": 1959.997239}, {"ts": 1768722720000, "open": 0.03342, "high": 0.03344, "low": 0.03341, "close": 0.03341, "volume": 6624.1, "quote_volume": 221.41314, "trades": 5, "taker_buy_volume": 4597.3, "taker_buy_quote": 153.697752}, {"ts": 1768722780000, "open": 0.03345, "high": 0.03345, "low": 0.03342, "close": 0.03342, "volume": 8228.4, "quote_volume": 275.202246, "trades": 7, "taker_buy_volume": 3217.2, "taker_buy_quote": 107.61534}, {"ts": 1768722840000, "open": 0.03342, "high": 0.03342, "low": 0.03328, "close": 0.03332, "volume": 41196.1, "quote_volume": 1374.558026, "trades": 16, "taker_buy_volume": 1766.3, "taker_buy_quote": 58.994912}, {"ts": 1768722900000, "open": 0.03332, "high": 0.03333, "low": 0.03331, "close": 0.03333, "volume": 5293.2, "quote_volume": 176.397353, "trades": 8, "taker_buy_volume": 2725.5, "taker_buy_quote": 90.827288}, {"ts": 1768722960000, "open": 0.03335, "high": 0.03335, "low": 0.0333, "close": 0.0333, "volume": 3604.0, "quote_volume": 120.144189, "trades": 5, "taker_buy_volume": 1637.4, "taker_buy_quote": 54.60729}, {"ts": 1768723020000, "open": 0.03332, "high": 0.03332, "low": 0.03324, "close": 0.03327, "volume": 1334.5, "quote_volume": 44.428856, "trades": 3, "taker_buy_volume": 1064.2, "taker_buy_quote": 35.444084}, {"ts": 1768723080000, "open": 0.03324, "high": 0.03324, "low": 0.03324, "close": 0.03324, "volume": 2000.0, "quote_volume": 66.48, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 66.48}, {"ts": 1768723140000, "open": 0.03325, "high": 0.03325, "low": 0.03321, "close": 0.03324, "volume": 10308.0, "quote_volume": 342.498113, "trades": 12, "taker_buy_volume": 10308.0, "taker_buy_quote": 342.498113}, {"ts": 1768723200000, "open": 0.03321, "high": 0.03331, "low": 0.03321, "close": 0.03331, "volume": 9007.9, "quote_volume": 299.527095, "trades": 6, "taker_buy_volume": 7174.7, "taker_buy_quote": 238.499867}, {"ts": 1768723260000, "open": 0.03332, "high": 0.03339, "low": 0.03332, "close": 0.03339, "volume": 3358.8, "quote_volume": 112.085595, "trades": 4, "taker_buy_volume": 3119.3, "taker_buy_quote": 104.105455}, {"ts": 1768723320000, "open": 0.03336, "high": 0.03336, "low": 0.03331, "close": 0.03334, "volume": 9888.7, "quote_volume": 329.668418, "trades": 7, "taker_buy_volume": 5790.0, "taker_buy_quote": 192.95775}, {"ts": 1768723380000, "open": 0.03334, "high": 0.03336, "low": 0.03334, "close": 0.03336, "volume": 3874.0, "quote_volume": 129.169887, "trades": 9, "taker_buy_volume": 3874.0, "taker_buy_quote": 129.169887}, {"ts": 1768723440000, "open": 0.03333, "high": 0.03334, "low": 0.0333, "close": 0.03331, "volume": 20705.6, "quote_volume": 689.91141, "trades": 12, "taker_buy_volume": 6195.0, "taker_buy_quote": 206.409519}, {"ts": 1768723500000, "open": 0.0333, "high": 0.03332, "low": 0.03329, "close": 0.03331, "volume": 40565.8, "quote_volume": 1350.977965, "trades": 13, "taker_buy_volume": 36584.7, "taker_buy_quote": 1218.37353}, {"ts": 1768723560000, "open": 0.03331, "high": 0.03333, "low": 0.03331, "close": 0.03333, "volume": 2572.3, "quote_volume": 85.723313, "trades": 3, "taker_buy_volume": 2572.3, "taker_buy_quote": 85.723313}, {"ts": 1768723620000, "open": 0.03332, "high": 0.03338, "low": 0.0333, "close": 0.03334, "volume": 29622.9, "quote_volume": 987.782439, "trades": 14, "taker_buy_volume": 24684.5, "taker_buy_quote": 823.127556}, {"ts": 1768723680000, "open": 0.03341, "high": 0.03346, "low": 0.03341, "close": 0.03346, "volume": 5852.1, "quote_volume": 195.668091, "trades": 4, "taker_buy_volume": 4023.7, "taker_buy_quote": 134.581247}, {"ts": 1768723740000, "open": 0.03347, "high": 0.03352, "low": 0.03347, "close": 0.03348, "volume": 126382.6, "quote_volume": 4233.762706, "trades": 20, "taker_buy_volume": 97114.2, "taker_buy_quote": 3253.569475}, {"ts": 1768723800000, "open": 0.03348, "high": 0.03354, "low": 0.03348, "close": 0.03352, "volume": 48307.7, "quote_volume": 1617.787163, "trades": 10, "taker_buy_volume": 47742.2, "taker_buy_quote": 1598.834282}, {"ts": 1768723860000, "open": 0.03354, "high": 0.03359, "low": 0.03348, "close": 0.03348, "volume": 61502.0, "quote_volume": 2061.586672, "trades": 8, "taker_buy_volume": 27017.7, "taker_buy_quote": 906.770378}, {"ts": 1768723920000, "open": 0.03343, "high": 0.03343, "low": 0.03334, "close": 0.03334, "volume": 21876.0, "quote_volume": 730.607964, "trades": 12, "taker_buy_volume": 4402.6, "taker_buy_quote": 147.178918}, {"ts": 1768723980000, "open": 0.03339, "high": 0.0334, "low": 0.03339, "close": 0.0334, "volume": 870.0, "quote_volume": 29.052003, "trades": 3, "taker_buy_volume": 570.6, "taker_buy_quote": 19.055037}, {"ts": 1768724040000, "open": 0.03341, "high": 0.03341, "low": 0.03336, "close": 0.03336, "volume": 2280.4, "quote_volume": 76.128129, "trades": 6, "taker_buy_volume": 1665.7, "taker_buy_quote": 55.603296}, {"ts": 1768724100000, "open": 0.03333, "high": 0.03333, "low": 0.0333, "close": 0.0333, "volume": 4619.4, "quote_volume": 153.918746, "trades": 4, "taker_buy_volume": 512.1, "taker_buy_quote": 17.055641}, {"ts": 1768724160000, "open": 0.0333, "high": 0.0333, "low": 0.0333, "close": 0.0333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724220000, "open": 0.03329, "high": 0.03329, "low": 0.03327, "close": 0.03327, "volume": 601.4, "quote_volume": 20.014, "trades": 2, "taker_buy_volume": 271.1, "taker_buy_quote": 9.024919}, {"ts": 1768724280000, "open": 0.03327, "high": 0.0333, "low": 0.03327, "close": 0.03327, "volume": 956.4, "quote_volume": 31.826658, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 8.0253}, {"ts": 1768724340000, "open": 0.03326, "high": 0.0333, "low": 0.03326, "close": 0.0333, "volume": 601.5, "quote_volume": 20.017938, "trades": 2, "taker_buy_volume": 301.2, "taker_buy_quote": 10.02996}, {"ts": 1768724400000, "open": 0.03329, "high": 0.03329, "low": 0.03328, "close": 0.03329, "volume": 10758.7, "quote_volume": 358.073237, "trades": 8, "taker_buy_volume": 632.5, "taker_buy_quote": 21.055925}, {"ts": 1768724460000, "open": 0.03329, "high": 0.03329, "low": 0.03323, "close": 0.03323, "volume": 111389.9, "quote_volume": 3702.554146, "trades": 7, "taker_buy_volume": 2029.9, "taker_buy_quote": 67.575371}, {"ts": 1768724520000, "open": 0.03325, "high": 0.03325, "low": 0.03325, "close": 0.03325, "volume": 540.5, "quote_volume": 17.971625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724580000, "open": 0.03325, "high": 0.03325, "low": 0.0332, "close": 0.0332, "volume": 1426.3, "quote_volume": 47.401043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724640000, "open": 0.03319, "high": 0.03319, "low": 0.03317, "close": 0.03317, "volume": 6672.7, "quote_volume": 221.412564, "trades": 7, "taker_buy_volume": 3660.2, "taker_buy_quote": 121.427689}, {"ts": 1768724700000, "open": 0.03315, "high": 0.0332, "low": 0.03314, "close": 0.0332, "volume": 9320.3, "quote_volume": 309.113913, "trades": 9, "taker_buy_volume": 3692.5, "taker_buy_quote": 122.498117}, {"ts": 1768724760000, "open": 0.03324, "high": 0.03328, "low": 0.03324, "close": 0.03326, "volume": 9089.4, "quote_volume": 302.347476, "trades": 7, "taker_buy_volume": 2798.4, "taker_buy_quote": 93.038816}, {"ts": 1768724820000, "open": 0.03329, "high": 0.03333, "low": 0.03329, "close": 0.03333, "volume": 2958.9, "quote_volume": 98.513793, "trades": 4, "taker_buy_volume": 2300.3, "taker_buy_quote": 76.588999}, {"ts": 1768724880000, "open": 0.03328, "high": 0.03328, "low": 0.03324, "close": 0.03324, "volume": 2066.5, "quote_volume": 68.765868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724940000, "open": 0.03329, "high": 0.03338, "low": 0.03329, "close": 0.03338, "volume": 84592.0, "quote_volume": 2820.384055, "trades": 20, "taker_buy_volume": 75291.9, "taker_buy_quote": 2510.039718}, {"ts": 1768725000000, "open": 0.03338, "high": 0.03338, "low": 0.03335, "close": 0.03335, "volume": 4622.9, "quote_volume": 154.246111, "trades": 7, "taker_buy_volume": 961.4, "taker_buy_quote": 32.088617}, {"ts": 1768725060000, "open": 0.0333, "high": 0.03332, "low": 0.0333, "close": 0.03332, "volume": 7988.1, "quote_volume": 266.052498, "trades": 7, "taker_buy_volume": 2141.6, "taker_buy_quote": 71.358112}, {"ts": 1768725120000, "open": 0.0333, "high": 0.03332, "low": 0.0333, "close": 0.03332, "volume": 1610.6, "quote_volume": 53.649086, "trades": 2, "taker_buy_volume": 805.3, "taker_buy_quote": 26.832596}, {"ts": 1768725180000, "open": 0.03332, "high": 0.03338, "low": 0.03323, "close": 0.0333, "volume": 108102.7, "quote_volume": 3606.737947, "trades": 19, "taker_buy_volume": 103773.6, "taker_buy_quote": 3462.521404}, {"ts": 1768725240000, "open": 0.03326, "high": 0.03326, "low": 0.03325, "close": 0.03325, "volume": 29559.1, "quote_volume": 983.123596, "trades": 8, "taker_buy_volume": 1207.0, "taker_buy_quote": 40.13275}, {"ts": 1768725300000, "open": 0.03323, "high": 0.03332, "low": 0.03323, "close": 0.03332, "volume": 6999.0, "quote_volume": 232.803392, "trades": 8, "taker_buy_volume": 5683.4, "taker_buy_quote": 189.086004}, {"ts": 1768725360000, "open": 0.03328, "high": 0.03331, "low": 0.03328, "close": 0.03328, "volume": 4431.6, "quote_volume": 147.493587, "trades": 7, "taker_buy_volume": 2854.8, "taker_buy_quote": 95.017683}, {"ts": 1768725420000, "open": 0.03328, "high": 0.03328, "low": 0.03327, "close": 0.03327, "volume": 1864.9, "quote_volume": 62.052661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725480000, "open": 0.03327, "high": 0.03327, "low": 0.03327, "close": 0.03327, "volume": 1873.5, "quote_volume": 62.331345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725540000, "open": 0.03327, "high": 0.03343, "low": 0.03327, "close": 0.03343, "volume": 25515.8, "quote_volume": 851.18652, "trades": 27, "taker_buy_volume": 17268.1, "taker_buy_quote": 576.053877}, {"ts": 1768725600000, "open": 0.03334, "high": 0.0334, "low": 0.03334, "close": 0.03337, "volume": 25454.9, "quote_volume": 849.777424, "trades": 14, "taker_buy_volume": 12208.2, "taker_buy_quote": 407.52311}, {"ts": 1768725660000, "open": 0.03336, "high": 0.03336, "low": 0.03333, "close": 0.03335, "volume": 16090.1, "quote_volume": 536.574277, "trades": 36, "taker_buy_volume": 1993.2, "taker_buy_quote": 66.457765}, {"ts": 1768725720000, "open": 0.03331, "high": 0.03331, "low": 0.03326, "close": 0.03326, "volume": 57481.5, "quote_volume": 1913.233996, "trades": 15, "taker_buy_volume": 662.6, "taker_buy_quote": 22.054641}, {"ts": 1768725780000, "open": 0.03327, "high": 0.03327, "low": 0.03327, "close": 0.03327, "volume": 1423.8, "quote_volume": 47.369826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725840000, "open": 0.03325, "high": 0.03325, "low": 0.03325, "close": 0.03325, "volume": 1266.9, "quote_volume": 42.124425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725900000, "open": 0.03329, "high": 0.03329, "low": 0.0332, "close": 0.0332, "volume": 14861.4, "quote_volume": 494.350926, "trades": 10, "taker_buy_volume": 2626.0, "taker_buy_quote": 87.41954}, {"ts": 1768725960000, "open": 0.03319, "high": 0.0332, "low": 0.03316, "close": 0.03316, "volume": 3485.6, "quote_volume": 115.684115, "trades": 5, "taker_buy_volume": 281.1, "taker_buy_quote": 9.33252}, {"ts": 1768726020000, "open": 0.03314, "high": 0.0332, "low": 0.03314, "close": 0.0332, "volume": 23496.4, "quote_volume": 779.727963, "trades": 13, "taker_buy_volume": 14318.9, "taker_buy_quote": 475.272388}, {"ts": 1768726080000, "open": 0.03319, "high": 0.03319, "low": 0.03319, "close": 0.03319, "volume": 1579.9, "quote_volume": 52.436881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726140000, "open": 0.03321, "high": 0.03321, "low": 0.03321, "close": 0.03321, "volume": 37094.8, "quote_volume": 1231.918308, "trades": 6, "taker_buy_volume": 30104.1, "taker_buy_quote": 999.757161}, {"ts": 1768726200000, "open": 0.03321, "high": 0.03328, "low": 0.03321, "close": 0.03328, "volume": 4925.0, "quote_volume": 163.78826, "trades": 7, "taker_buy_volume": 4021.2, "taker_buy_quote": 133.773062}, {"ts": 1768726260000, "open": 0.03326, "high": 0.03331, "low": 0.03326, "close": 0.03331, "volume": 1768.1, "quote_volume": 58.852092, "trades": 6, "taker_buy_volume": 928.9, "taker_buy_quote": 30.925651}, {"ts": 1768726320000, "open": 0.03327, "high": 0.03327, "low": 0.03322, "close": 0.03322, "volume": 3453.0, "quote_volume": 114.750381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726380000, "open": 0.03322, "high": 0.03322, "low": 0.03322, "close": 0.03322, "volume": 186.7, "quote_volume": 6.202174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726440000, "open": 0.03324, "high": 0.03324, "low": 0.03322, "close": 0.03322, "volume": 17254.1, "quote_volume": 573.486184, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726500000, "open": 0.03322, "high": 0.03322, "low": 0.03322, "close": 0.03322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726560000, "open": 0.03326, "high": 0.03326, "low": 0.03326, "close": 0.03326, "volume": 782.7, "quote_volume": 26.032602, "trades": 3, "taker_buy_volume": 782.7, "taker_buy_quote": 26.032602}, {"ts": 1768726620000, "open": 0.03326, "high": 0.03327, "low": 0.03323, "close": 0.03323, "volume": 1069.0, "quote_volume": 35.551052, "trades": 4, "taker_buy_volume": 768.7, "taker_buy_quote": 25.572083}, {"ts": 1768726680000, "open": 0.03322, "high": 0.03325, "low": 0.03322, "close": 0.03325, "volume": 1783.1, "quote_volume": 59.26169, "trades": 6, "taker_buy_volume": 903.6, "taker_buy_quote": 30.0447}, {"ts": 1768726740000, "open": 0.03325, "high": 0.03325, "low": 0.0332, "close": 0.03323, "volume": 2846.8, "quote_volume": 94.617129, "trades": 4, "taker_buy_volume": 2336.3, "taker_buy_quote": 77.661323}, {"ts": 1768726800000, "open": 0.03321, "high": 0.03321, "low": 0.03317, "close": 0.03319, "volume": 3960.8, "quote_volume": 131.497972, "trades": 5, "taker_buy_volume": 271.9, "taker_buy_quote": 9.024361}, {"ts": 1768726860000, "open": 0.03317, "high": 0.03318, "low": 0.03317, "close": 0.03318, "volume": 942.6, "quote_volume": 31.272422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726920000, "open": 0.03319, "high": 0.0332, "low": 0.03319, "close": 0.0332, "volume": 53299.2, "quote_volume": 1769.381333, "trades": 9, "taker_buy_volume": 37381.7, "taker_buy_quote": 1240.938273}, {"ts": 1768726980000, "open": 0.03318, "high": 0.03318, "low": 0.03318, "close": 0.03318, "volume": 2000.0, "quote_volume": 66.36, "trades": 2, "taker_buy_volume": 53.0, "taker_buy_quote": 1.75854}, {"ts": 1768727040000, "open": 0.03319, "high": 0.03321, "low": 0.03319, "close": 0.03321, "volume": 8206.4, "quote_volume": 272.495844, "trades": 3, "taker_buy_volume": 7959.4, "taker_buy_quote": 264.292974}, {"ts": 1768727100000, "open": 0.03328, "high": 0.03328, "low": 0.03326, "close": 0.03326, "volume": 5755.3, "quote_volume": 191.512331, "trades": 6, "taker_buy_volume": 2876.4, "taker_buy_quote": 95.726592}, {"ts": 1768727160000, "open": 0.03326, "high": 0.03326, "low": 0.03326, "close": 0.03326, "volume": 1121.6, "quote_volume": 37.304416, "trades": 1, "taker_buy_volume": 1121.6, "taker_buy_quote": 37.304416}, {"ts": 1768727220000, "open": 0.03327, "high": 0.03327, "low": 0.03322, "close": 0.03322, "volume": 6979.4, "quote_volume": 231.9588, "trades": 8, "taker_buy_volume": 1076.3, "taker_buy_quote": 35.808501}, {"ts": 1768727280000, "open": 0.03321, "high": 0.03321, "low": 0.03314, "close": 0.03315, "volume": 11289.3, "quote_volume": 374.484602, "trades": 11, "taker_buy_volume": 4538.9, "taker_buy_quote": 150.62698}, {"ts": 1768727340000, "open": 0.03315, "high": 0.03318, "low": 0.03315, "close": 0.03318, "volume": 2656.7, "quote_volume": 88.078668, "trades": 3, "taker_buy_volume": 1479.4, "taker_buy_quote": 49.051173}, {"ts": 1768727400000, "open": 0.03316, "high": 0.03316, "low": 0.03316, "close": 0.03316, "volume": 401.6, "quote_volume": 13.317056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727460000, "open": 0.03317, "high": 0.03318, "low": 0.03317, "close": 0.03318, "volume": 22587.5, "quote_volume": 749.272064, "trades": 6, "taker_buy_volume": 22587.5, "taker_buy_quote": 749.272064}, {"ts": 1768727520000, "open": 0.03316, "high": 0.03316, "low": 0.03311, "close": 0.03313, "volume": 17440.7, "quote_volume": 577.605607, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 66.26}, {"ts": 1768727580000, "open": 0.0331, "high": 0.0331, "low": 0.03309, "close": 0.03309, "volume": 17708.3, "quote_volume": 586.13381, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727640000, "open": 0.03309, "high": 0.03312, "low": 0.03306, "close": 0.03312, "volume": 18768.4, "quote_volume": 621.185739, "trades": 17, "taker_buy_volume": 12431.7, "taker_buy_quote": 411.661992}, {"ts": 1768727700000, "open": 0.03309, "high": 0.03315, "low": 0.03308, "close": 0.0331, "volume": 45795.6, "quote_volume": 1517.191249, "trades": 23, "taker_buy_volume": 43607.9, "taker_buy_quote": 1444.780256}, {"ts": 1768727760000, "open": 0.03311, "high": 0.03311, "low": 0.03306, "close": 0.03311, "volume": 20161.4, "quote_volume": 667.133597, "trades": 21, "taker_buy_volume": 19800.3, "taker_buy_quote": 655.195631}, {"ts": 1768727820000, "open": 0.03306, "high": 0.03306, "low": 0.03296, "close": 0.03302, "volume": 107803.7, "quote_volume": 3558.4027, "trades": 41, "taker_buy_volume": 30090.3, "taker_buy_quote": 993.618998}, {"ts": 1768727880000, "open": 0.03301, "high": 0.03301, "low": 0.03296, "close": 0.03298, "volume": 118624.6, "quote_volume": 3911.227447, "trades": 29, "taker_buy_volume": 24475.4, "taker_buy_quote": 806.88495}, {"ts": 1768727940000, "open": 0.03295, "high": 0.03301, "low": 0.03295, "close": 0.03296, "volume": 5664.3, "quote_volume": 186.756818, "trades": 8, "taker_buy_volume": 4903.3, "taker_buy_quote": 161.681868}, {"ts": 1768728000000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 6374.6, "quote_volume": 210.106816, "trades": 2, "taker_buy_volume": 6374.6, "taker_buy_quote": 210.106816}, {"ts": 1768728060000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 1345.1, "quote_volume": 44.334496, "trades": 1, "taker_buy_volume": 1345.1, "taker_buy_quote": 44.334496}, {"ts": 1768728120000, "open": 0.03294, "high": 0.03294, "low": 0.03293, "close": 0.03293, "volume": 14965.2, "quote_volume": 492.830008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728180000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 999.0, "quote_volume": 32.89707, "trades": 3, "taker_buy_volume": 999.0, "taker_buy_quote": 32.89707}, {"ts": 1768728240000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728300000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728360000, "open": 0.03291, "high": 0.03291, "low": 0.0329, "close": 0.03291, "volume": 10834.4, "quote_volume": 356.474017, "trades": 7, "taker_buy_volume": 487.8, "taker_buy_quote": 16.053498}, {"ts": 1768728420000, "open": 0.03289, "high": 0.03292, "low": 0.03289, "close": 0.03292, "volume": 2197.4, "quote_volume": 72.311138, "trades": 4, "taker_buy_volume": 1288.4, "taker_buy_quote": 42.414128}, {"ts": 1768728480000, "open": 0.03289, "high": 0.03289, "low": 0.03287, "close": 0.03287, "volume": 20091.3, "quote_volume": 660.405879, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728540000, "open": 0.03286, "high": 0.03289, "low": 0.03286, "close": 0.03289, "volume": 5274.8, "quote_volume": 173.425362, "trades": 5, "taker_buy_volume": 5274.8, "taker_buy_quote": 173.425362}, {"ts": 1768728600000, "open": 0.03288, "high": 0.03292, "low": 0.03287, "close": 0.03291, "volume": 3821.0, "quote_volume": 125.65458, "trades": 5, "taker_buy_volume": 3305.0, "taker_buy_quote": 108.686388}, {"ts": 1768728660000, "open": 0.03287, "high": 0.03287, "low": 0.03286, "close": 0.03286, "volume": 5728.4, "quote_volume": 188.260375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728720000, "open": 0.03283, "high": 0.03287, "low": 0.03283, "close": 0.03287, "volume": 6561.4, "quote_volume": 215.498162, "trades": 3, "taker_buy_volume": 1735.7, "taker_buy_quote": 57.052459}, {"ts": 1768728780000, "open": 0.03287, "high": 0.03287, "low": 0.03284, "close": 0.03287, "volume": 1249.7, "quote_volume": 41.062442, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728840000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 1435.3, "quote_volume": 47.178311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728900000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728960000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 351.9, "quote_volume": 11.57751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729020000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 2367.2, "quote_volume": 77.99924, "trades": 1, "taker_buy_volume": 2367.2, "taker_buy_quote": 77.99924}, {"ts": 1768729080000, "open": 0.03294, "high": 0.03294, "low": 0.03291, "close": 0.03293, "volume": 1135.2, "quote_volume": 37.376265, "trades": 3, "taker_buy_volume": 749.1, "taker_buy_quote": 24.669714}, {"ts": 1768729140000, "open": 0.03291, "high": 0.03293, "low": 0.0329, "close": 0.0329, "volume": 2527.7, "quote_volume": 83.170889, "trades": 5, "taker_buy_volume": 151.8, "taker_buy_quote": 4.998774}, {"ts": 1768729200000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 1500.0, "quote_volume": 49.41, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 49.41}, {"ts": 1768729260000, "open": 0.03293, "high": 0.03298, "low": 0.03293, "close": 0.03293, "volume": 20330.2, "quote_volume": 669.746936, "trades": 19, "taker_buy_volume": 13763.7, "taker_buy_quote": 453.512091}, {"ts": 1768729320000, "open": 0.03289, "high": 0.03294, "low": 0.03289, "close": 0.03294, "volume": 986.2, "quote_volume": 32.459941, "trades": 4, "taker_buy_volume": 579.6, "taker_buy_quote": 19.086867}, {"ts": 1768729380000, "open": 0.03292, "high": 0.03296, "low": 0.03291, "close": 0.03296, "volume": 9838.5, "quote_volume": 323.845318, "trades": 7, "taker_buy_volume": 1171.8, "taker_buy_quote": 38.604564}, {"ts": 1768729440000, "open": 0.03296, "high": 0.03296, "low": 0.03294, "close": 0.03294, "volume": 1274.6, "quote_volume": 41.99809, "trades": 4, "taker_buy_volume": 638.3, "taker_buy_quote": 21.038368}, {"ts": 1768729500000, "open": 0.03291, "high": 0.03293, "low": 0.03291, "close": 0.03293, "volume": 2042.4, "quote_volume": 67.251384, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 59.274}, {"ts": 1768729560000, "open": 0.03295, "high": 0.03297, "low": 0.03295, "close": 0.03297, "volume": 540.4, "quote_volume": 17.810322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729620000, "open": 0.03295, "high": 0.03295, "low": 0.03294, "close": 0.03294, "volume": 21188.4, "quote_volume": 698.000494, "trades": 20, "taker_buy_volume": 304.0, "taker_buy_quote": 10.01376}, {"ts": 1768729680000, "open": 0.03295, "high": 0.03303, "low": 0.03295, "close": 0.03303, "volume": 31177.8, "quote_volume": 1027.497843, "trades": 9, "taker_buy_volume": 28188.9, "taker_buy_quote": 928.846071}, {"ts": 1768729740000, "open": 0.03302, "high": 0.03302, "low": 0.033, "close": 0.033, "volume": 1802.7, "quote_volume": 59.52032, "trades": 6, "taker_buy_volume": 575.7, "taker_buy_quote": 19.009614}, {"ts": 1768729800000, "open": 0.03302, "high": 0.03308, "low": 0.03302, "close": 0.03306, "volume": 6572.7, "quote_volume": 217.34067, "trades": 12, "taker_buy_volume": 3024.6, "taker_buy_quote": 99.993276}, {"ts": 1768729860000, "open": 0.03306, "high": 0.03306, "low": 0.03306, "close": 0.03306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729920000, "open": 0.03307, "high": 0.03308, "low": 0.03307, "close": 0.03308, "volume": 818.1, "quote_volume": 27.059718, "trades": 3, "taker_buy_volume": 818.1, "taker_buy_quote": 27.059718}, {"ts": 1768729980000, "open": 0.03308, "high": 0.03308, "low": 0.03304, "close": 0.03304, "volume": 1452.5, "quote_volume": 48.021495, "trades": 5, "taker_buy_volume": 636.3, "taker_buy_quote": 21.048804}, {"ts": 1768730040000, "open": 0.03304, "high": 0.03304, "low": 0.033, "close": 0.033, "volume": 46782.0, "quote_volume": 1545.019099, "trades": 31, "taker_buy_volume": 1893.3, "taker_buy_quote": 62.4789}, {"ts": 1768730100000, "open": 0.03303, "high": 0.03304, "low": 0.03303, "close": 0.03304, "volume": 32218.8, "quote_volume": 1064.309422, "trades": 17, "taker_buy_volume": 26326.0, "taker_buy_quote": 869.61131}, {"ts": 1768730160000, "open": 0.03304, "high": 0.03309, "low": 0.033, "close": 0.03309, "volume": 84123.4, "quote_volume": 2779.876093, "trades": 18, "taker_buy_volume": 35518.3, "taker_buy_quote": 1173.911618}, {"ts": 1768730220000, "open": 0.03304, "high": 0.03304, "low": 0.03304, "close": 0.03304, "volume": 2673.7, "quote_volume": 88.339048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730280000, "open": 0.0331, "high": 0.0331, "low": 0.0331, "close": 0.0331, "volume": 453.0, "quote_volume": 14.9943, "trades": 1, "taker_buy_volume": 453.0, "taker_buy_quote": 14.9943}, {"ts": 1768730340000, "open": 0.03307, "high": 0.03308, "low": 0.03307, "close": 0.03308, "volume": 1422.3, "quote_volume": 47.041511, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730400000, "open": 0.03308, "high": 0.03308, "low": 0.03308, "close": 0.03308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730460000, "open": 0.03304, "high": 0.03307, "low": 0.03302, "close": 0.03302, "volume": 6411.8, "quote_volume": 211.831748, "trades": 5, "taker_buy_volume": 3631.0, "taker_buy_quote": 119.996364}, {"ts": 1768730520000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 2766.4, "quote_volume": 91.346528, "trades": 4, "taker_buy_volume": 766.4, "taker_buy_quote": 25.306528}, {"ts": 1768730580000, "open": 0.03303, "high": 0.03303, "low": 0.03303, "close": 0.03303, "volume": 2000.0, "quote_volume": 66.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730640000, "open": 0.03303, "high": 0.03303, "low": 0.03303, "close": 0.03303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730700000, "open": 0.03307, "high": 0.03307, "low": 0.03307, "close": 0.03307, "volume": 3673.3, "quote_volume": 121.476031, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730760000, "open": 0.03307, "high": 0.03309, "low": 0.03306, "close": 0.03306, "volume": 20817.3, "quote_volume": 688.416824, "trades": 14, "taker_buy_volume": 3261.0, "taker_buy_quote": 107.86745}, {"ts": 1768730820000, "open": 0.03303, "high": 0.03303, "low": 0.03303, "close": 0.03303, "volume": 11843.3, "quote_volume": 391.184199, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730880000, "open": 0.03305, "high": 0.03305, "low": 0.03305, "close": 0.03305, "volume": 6054.2, "quote_volume": 200.09131, "trades": 1, "taker_buy_volume": 6054.2, "taker_buy_quote": 200.09131}, {"ts": 1768730940000, "open": 0.03309, "high": 0.03313, "low": 0.03309, "close": 0.0331, "volume": 19083.3, "quote_volume": 631.69339, "trades": 10, "taker_buy_volume": 11808.7, "taker_buy_quote": 390.884656}, {"ts": 1768731000000, "open": 0.03309, "high": 0.03313, "low": 0.03309, "close": 0.03313, "volume": 29085.5, "quote_volume": 963.258175, "trades": 20, "taker_buy_volume": 29085.5, "taker_buy_quote": 963.258175}, {"ts": 1768731060000, "open": 0.03309, "high": 0.0331, "low": 0.03307, "close": 0.03307, "volume": 7523.1, "quote_volume": 248.828021, "trades": 8, "taker_buy_volume": 5922.4, "taker_buy_quote": 195.863767}, {"ts": 1768731120000, "open": 0.03307, "high": 0.03307, "low": 0.03307, "close": 0.03307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731180000, "open": 0.03307, "high": 0.03307, "low": 0.03307, "close": 0.03307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731240000, "open": 0.03303, "high": 0.03305, "low": 0.03303, "close": 0.03305, "volume": 3700.2, "quote_volume": 122.26185, "trades": 2, "taker_buy_volume": 2212.2, "taker_buy_quote": 73.11321}, {"ts": 1768731300000, "open": 0.03308, "high": 0.03308, "low": 0.03306, "close": 0.03306, "volume": 2215.1, "quote_volume": 73.235962, "trades": 4, "taker_buy_volume": 237.8, "taker_buy_quote": 7.866424}, {"ts": 1768731360000, "open": 0.03306, "high": 0.03308, "low": 0.03306, "close": 0.03308, "volume": 2256.3, "quote_volume": 74.629341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731420000, "open": 0.03308, "high": 0.0331, "low": 0.03306, "close": 0.03306, "volume": 40629.6, "quote_volume": 1344.361885, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731480000, "open": 0.03305, "high": 0.03308, "low": 0.03302, "close": 0.03308, "volume": 85532.7, "quote_volume": 2824.616606, "trades": 26, "taker_buy_volume": 5319.9, "taker_buy_quote": 175.870452}, {"ts": 1768731540000, "open": 0.03306, "high": 0.03308, "low": 0.03306, "close": 0.03308, "volume": 3513.9, "quote_volume": 116.221194, "trades": 4, "taker_buy_volume": 930.9, "taker_buy_quote": 30.794172}, {"ts": 1768731600000, "open": 0.03311, "high": 0.03311, "low": 0.03311, "close": 0.03311, "volume": 1880.1, "quote_volume": 62.250111, "trades": 2, "taker_buy_volume": 1880.1, "taker_buy_quote": 62.250111}, {"ts": 1768731660000, "open": 0.03306, "high": 0.03309, "low": 0.03306, "close": 0.03309, "volume": 8076.4, "quote_volume": 267.153027, "trades": 6, "taker_buy_volume": 6864.4, "taker_buy_quote": 227.084307}, {"ts": 1768731720000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731780000, "open": 0.03307, "high": 0.03309, "low": 0.03307, "close": 0.03309, "volume": 29461.5, "quote_volume": 974.546875, "trades": 7, "taker_buy_volume": 29461.5, "taker_buy_quote": 974.546875}, {"ts": 1768731840000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731900000, "open": 0.03305, "high": 0.03306, "low": 0.03303, "close": 0.03306, "volume": 6142.5, "quote_volume": 203.003448, "trades": 8, "taker_buy_volume": 2439.4, "taker_buy_quote": 80.642993}, {"ts": 1768731960000, "open": 0.03303, "high": 0.03307, "low": 0.03302, "close": 0.03307, "volume": 11192.3, "quote_volume": 369.629263, "trades": 9, "taker_buy_volume": 1155.8, "taker_buy_quote": 38.207674}, {"ts": 1768732020000, "open": 0.03305, "high": 0.03305, "low": 0.03305, "close": 0.03305, "volume": 815.7, "quote_volume": 26.958885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732080000, "open": 0.03305, "high": 0.03305, "low": 0.03305, "close": 0.03305, "volume": 16500.6, "quote_volume": 545.34483, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732140000, "open": 0.03299, "high": 0.033, "low": 0.03297, "close": 0.033, "volume": 7318.1, "quote_volume": 241.422007, "trades": 7, "taker_buy_volume": 2978.4, "taker_buy_quote": 98.260152}, {"ts": 1768732200000, "open": 0.033, "high": 0.03301, "low": 0.03299, "close": 0.03299, "volume": 6654.4, "quote_volume": 219.608652, "trades": 8, "taker_buy_volume": 5896.6, "taker_buy_quote": 194.60883}, {"ts": 1768732260000, "open": 0.03299, "high": 0.033, "low": 0.03299, "close": 0.03299, "volume": 7021.9, "quote_volume": 231.706481, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 178.2}, {"ts": 1768732320000, "open": 0.033, "high": 0.03301, "low": 0.033, "close": 0.03301, "volume": 9795.1, "quote_volume": 323.332928, "trades": 4, "taker_buy_volume": 0.3, "taker_buy_quote": 0.009903}, {"ts": 1768732380000, "open": 0.03301, "high": 0.03301, "low": 0.03301, "close": 0.03301, "volume": 2000.0, "quote_volume": 66.02, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 66.02}, {"ts": 1768732440000, "open": 0.03301, "high": 0.03301, "low": 0.03301, "close": 0.03301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732500000, "open": 0.03305, "high": 0.03305, "low": 0.03302, "close": 0.03302, "volume": 18442.3, "quote_volume": 609.018746, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 59.49}, {"ts": 1768732560000, "open": 0.03301, "high": 0.03301, "low": 0.03288, "close": 0.03288, "volume": 14731.4, "quote_volume": 485.189153, "trades": 10, "taker_buy_volume": 1520.2, "taker_buy_quote": 50.142882}, {"ts": 1768732620000, "open": 0.03289, "high": 0.0329, "low": 0.03286, "close": 0.03287, "volume": 12042.7, "quote_volume": 395.958144, "trades": 15, "taker_buy_volume": 1006.3, "taker_buy_quote": 33.100559}, {"ts": 1768732680000, "open": 0.03287, "high": 0.03289, "low": 0.03287, "close": 0.03288, "volume": 28543.9, "quote_volume": 938.732599, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732740000, "open": 0.03287, "high": 0.03289, "low": 0.03287, "close": 0.03287, "volume": 18979.9, "quote_volume": 623.893075, "trades": 6, "taker_buy_volume": 1188.1, "taker_buy_quote": 39.076609}, {"ts": 1768732800000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732860000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 7993.3, "quote_volume": 262.659838, "trades": 5, "taker_buy_volume": 7993.3, "taker_buy_quote": 262.659838}, {"ts": 1768732920000, "open": 0.03285, "high": 0.03285, "low": 0.03282, "close": 0.03283, "volume": 86649.0, "quote_volume": 2844.203163, "trades": 11, "taker_buy_volume": 2047.2, "taker_buy_quote": 67.209576}, {"ts": 1768732980000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 15819.8, "quote_volume": 519.205836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733040000, "open": 0.03281, "high": 0.03283, "low": 0.03281, "close": 0.03283, "volume": 19280.8, "quote_volume": 632.806989, "trades": 6, "taker_buy_volume": 9138.1, "taker_buy_quote": 300.003823}, {"ts": 1768733100000, "open": 0.03284, "high": 0.03284, "low": 0.0328, "close": 0.0328, "volume": 4536.0, "quote_volume": 148.85424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733160000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 3166.9, "quote_volume": 103.937658, "trades": 2, "taker_buy_volume": 1521.6, "taker_buy_quote": 49.938912}, {"ts": 1768733220000, "open": 0.03284, "high": 0.03284, "low": 0.03283, "close": 0.03283, "volume": 10871.4, "quote_volume": 356.996776, "trades": 9, "taker_buy_volume": 8871.4, "taker_buy_quote": 291.336776}, {"ts": 1768733280000, "open": 0.03283, "high": 0.03288, "low": 0.03283, "close": 0.03286, "volume": 48488.6, "quote_volume": 1592.253017, "trades": 15, "taker_buy_volume": 35963.5, "taker_buy_quote": 1181.0479}, {"ts": 1768733340000, "open": 0.03285, "high": 0.03285, "low": 0.03279, "close": 0.03279, "volume": 50418.4, "quote_volume": 1654.788059, "trades": 11, "taker_buy_volume": 2244.6, "taker_buy_quote": 73.600434}, {"ts": 1768733400000, "open": 0.03279, "high": 0.03279, "low": 0.03275, "close": 0.03275, "volume": 9676.8, "quote_volume": 317.063029, "trades": 11, "taker_buy_volume": 2506.8, "taker_buy_quote": 82.176268}, {"ts": 1768733460000, "open": 0.03279, "high": 0.03281, "low": 0.03279, "close": 0.03281, "volume": 6294.9, "quote_volume": 206.488416, "trades": 11, "taker_buy_volume": 4954.0, "taker_buy_quote": 162.493487}, {"ts": 1768733520000, "open": 0.03285, "high": 0.03292, "low": 0.03285, "close": 0.03292, "volume": 39767.3, "quote_volume": 1307.2719, "trades": 9, "taker_buy_volume": 38096.3, "taker_buy_quote": 1252.296}, {"ts": 1768733580000, "open": 0.03288, "high": 0.03288, "low": 0.03285, "close": 0.03286, "volume": 35881.6, "quote_volume": 1178.91055, "trades": 15, "taker_buy_volume": 2346.1, "taker_buy_quote": 77.129517}, {"ts": 1768733640000, "open": 0.03287, "high": 0.03287, "low": 0.03283, "close": 0.03284, "volume": 78340.2, "quote_volume": 2573.996083, "trades": 31, "taker_buy_volume": 6182.0, "taker_buy_quote": 203.09577}, {"ts": 1768733700000, "open": 0.03284, "high": 0.03284, "low": 0.03284, "close": 0.03284, "volume": 334.3, "quote_volume": 10.978412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733760000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 304.0, "quote_volume": 9.97728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733820000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733880000, "open": 0.03283, "high": 0.03285, "low": 0.03283, "close": 0.03284, "volume": 1865.1, "quote_volume": 61.261273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733940000, "open": 0.03288, "high": 0.03288, "low": 0.03285, "close": 0.03285, "volume": 12620.5, "quote_volume": 414.656634, "trades": 5, "taker_buy_volume": 2440.3, "taker_buy_quote": 80.237064}, {"ts": 1768734000000, "open": 0.03285, "high": 0.03285, "low": 0.03283, "close": 0.03283, "volume": 2455.0, "quote_volume": 80.62465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734060000, "open": 0.03283, "high": 0.03289, "low": 0.03283, "close": 0.03289, "volume": 3609.4, "quote_volume": 118.653574, "trades": 5, "taker_buy_volume": 3366.2, "taker_buy_quote": 110.669318}, {"ts": 1768734120000, "open": 0.03289, "high": 0.0329, "low": 0.03289, "close": 0.0329, "volume": 7115.0, "quote_volume": 234.01676, "trades": 5, "taker_buy_volume": 441.0, "taker_buy_quote": 14.5089}, {"ts": 1768734180000, "open": 0.03293, "high": 0.03295, "low": 0.03292, "close": 0.03295, "volume": 48724.1, "quote_volume": 1604.108079, "trades": 10, "taker_buy_volume": 32035.8, "taker_buy_quote": 1054.729243}, {"ts": 1768734240000, "open": 0.03299, "high": 0.03299, "low": 0.03297, "close": 0.03297, "volume": 3929.8, "quote_volume": 129.61025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734300000, "open": 0.03296, "high": 0.03297, "low": 0.03296, "close": 0.03297, "volume": 7630.3, "quote_volume": 251.546286, "trades": 5, "taker_buy_volume": 4950.2, "taker_buy_quote": 163.183389}, {"ts": 1768734360000, "open": 0.03297, "high": 0.03298, "low": 0.03296, "close": 0.03298, "volume": 24833.5, "quote_volume": 818.631007, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 59.364}, {"ts": 1768734420000, "open": 0.03299, "high": 0.03302, "low": 0.03288, "close": 0.03292, "volume": 82935.2, "quote_volume": 2731.068964, "trades": 57, "taker_buy_volume": 37890.8, "taker_buy_quote": 1248.289279}, {"ts": 1768734480000, "open": 0.03291, "high": 0.03292, "low": 0.03289, "close": 0.03289, "volume": 3756.8, "quote_volume": 123.644702, "trades": 8, "taker_buy_volume": 3514.4, "taker_buy_quote": 115.672166}, {"ts": 1768734540000, "open": 0.03289, "high": 0.03293, "low": 0.03289, "close": 0.03292, "volume": 2861.1, "quote_volume": 94.192827, "trades": 3, "taker_buy_volume": 1268.7, "taker_buy_quote": 41.778291}, {"ts": 1768734600000, "open": 0.0329, "high": 0.03291, "low": 0.0329, "close": 0.03291, "volume": 3167.2, "quote_volume": 104.20684, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734660000, "open": 0.03291, "high": 0.03291, "low": 0.0329, "close": 0.03291, "volume": 1755.4, "quote_volume": 57.768153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734720000, "open": 0.03291, "high": 0.03291, "low": 0.03288, "close": 0.0329, "volume": 12042.7, "quote_volume": 396.209136, "trades": 26, "taker_buy_volume": 2043.9, "taker_buy_quote": 67.24431}, {"ts": 1768734780000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734840000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 12516.6, "quote_volume": 412.046472, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734900000, "open": 0.03289, "high": 0.0329, "low": 0.03289, "close": 0.0329, "volume": 28608.1, "quote_volume": 941.020434, "trades": 9, "taker_buy_volume": 28608.1, "taker_buy_quote": 941.020434}, {"ts": 1768734960000, "open": 0.03292, "high": 0.03294, "low": 0.03289, "close": 0.03294, "volume": 7459.4, "quote_volume": 245.625262, "trades": 7, "taker_buy_volume": 6944.3, "taker_buy_quote": 228.678929}, {"ts": 1768735020000, "open": 0.03293, "high": 0.03294, "low": 0.03292, "close": 0.03292, "volume": 14180.2, "quote_volume": 466.864591, "trades": 3, "taker_buy_volume": 4493.7, "taker_buy_quote": 147.985011}, {"ts": 1768735080000, "open": 0.03291, "high": 0.03291, "low": 0.03291, "close": 0.03291, "volume": 1132.7, "quote_volume": 37.277157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735140000, "open": 0.03291, "high": 0.03291, "low": 0.0329, "close": 0.0329, "volume": 17236.0, "quote_volume": 567.22458, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735200000, "open": 0.0329, "high": 0.03291, "low": 0.03288, "close": 0.03289, "volume": 8511.3, "quote_volume": 279.914335, "trades": 8, "taker_buy_volume": 1017.1, "taker_buy_quote": 33.462419}, {"ts": 1768735260000, "open": 0.03289, "high": 0.03297, "low": 0.03288, "close": 0.03297, "volume": 16407.0, "quote_volume": 540.21511, "trades": 14, "taker_buy_volume": 15891.0, "taker_buy_quote": 523.234486}, {"ts": 1768735320000, "open": 0.03293, "high": 0.03293, "low": 0.03292, "close": 0.03292, "volume": 779.9, "quote_volume": 25.67938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735380000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 1851.3, "quote_volume": 61.018848, "trades": 1, "taker_buy_volume": 1851.3, "taker_buy_quote": 61.018848}, {"ts": 1768735440000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735500000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735560000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 17623.0, "quote_volume": 580.32539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735620000, "open": 0.03292, "high": 0.03292, "low": 0.03289, "close": 0.03289, "volume": 8058.1, "quote_volume": 265.149484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735680000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735740000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 15216.0, "quote_volume": 499.99776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735800000, "open": 0.03281, "high": 0.03281, "low": 0.03279, "close": 0.03279, "volume": 6843.1, "quote_volume": 224.461387, "trades": 6, "taker_buy_volume": 2355.0, "taker_buy_quote": 77.244}, {"ts": 1768735860000, "open": 0.03282, "high": 0.03286, "low": 0.03282, "close": 0.03286, "volume": 13969.6, "quote_volume": 458.808682, "trades": 8, "taker_buy_volume": 13331.3, "taker_buy_quote": 437.847516}, {"ts": 1768735920000, "open": 0.03286, "high": 0.0329, "low": 0.03286, "close": 0.0329, "volume": 30097.9, "quote_volume": 990.211054, "trades": 5, "taker_buy_volume": 14654.0, "taker_buy_quote": 482.1166}, {"ts": 1768735980000, "open": 0.0329, "high": 0.03293, "low": 0.0329, "close": 0.03293, "volume": 3279.1, "quote_volume": 107.973491, "trades": 2, "taker_buy_volume": 3036.7, "taker_buy_quote": 99.998531}, {"ts": 1768736040000, "open": 0.03294, "high": 0.03294, "low": 0.03293, "close": 0.03294, "volume": 24200.8, "quote_volume": 797.11557, "trades": 8, "taker_buy_volume": 5117.5, "taker_buy_quote": 168.526865}, {"ts": 1768736100000, "open": 0.03296, "high": 0.03304, "low": 0.03296, "close": 0.033, "volume": 78412.9, "quote_volume": 2586.397754, "trades": 17, "taker_buy_volume": 31137.2, "taker_buy_quote": 1026.431891}, {"ts": 1768736160000, "open": 0.033, "high": 0.033, "low": 0.03298, "close": 0.03298, "volume": 4281.9, "quote_volume": 141.250958, "trades": 4, "taker_buy_volume": 1694.8, "taker_buy_quote": 55.9284}, {"ts": 1768736220000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 14849.8, "quote_volume": 489.746404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736280000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 10136.8, "quote_volume": 333.906192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736340000, "open": 0.03295, "high": 0.03295, "low": 0.03292, "close": 0.03292, "volume": 32158.5, "quote_volume": 1059.292872, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736400000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736460000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736520000, "open": 0.03291, "high": 0.03291, "low": 0.03289, "close": 0.03289, "volume": 2190.5, "quote_volume": 72.086233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736580000, "open": 0.03292, "high": 0.03292, "low": 0.0329, "close": 0.03292, "volume": 3134.8, "quote_volume": 103.19232, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 44.442}, {"ts": 1768736640000, "open": 0.03292, "high": 0.03292, "low": 0.03292, "close": 0.03292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736700000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 1216.0, "quote_volume": 40.0672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736760000, "open": 0.03298, "high": 0.03298, "low": 0.03296, "close": 0.03296, "volume": 17507.8, "quote_volume": 577.362964, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736820000, "open": 0.03296, "high": 0.03299, "low": 0.03296, "close": 0.03299, "volume": 2407.0, "quote_volume": 79.38872, "trades": 5, "taker_buy_volume": 1800.0, "taker_buy_quote": 59.382}, {"ts": 1768736880000, "open": 0.03299, "high": 0.033, "low": 0.03299, "close": 0.033, "volume": 1093.3, "quote_volume": 36.070384, "trades": 2, "taker_buy_volume": 851.6, "taker_buy_quote": 28.094284}, {"ts": 1768736940000, "open": 0.033, "high": 0.033, "low": 0.03299, "close": 0.03299, "volume": 10203.9, "quote_volume": 336.684361, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737000000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737060000, "open": 0.03304, "high": 0.03309, "low": 0.03304, "close": 0.03309, "volume": 43753.4, "quote_volume": 1445.878745, "trades": 6, "taker_buy_volume": 43753.4, "taker_buy_quote": 1445.878745}, {"ts": 1768737120000, "open": 0.03306, "high": 0.03306, "low": 0.03299, "close": 0.03299, "volume": 17802.8, "quote_volume": 588.445772, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737180000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 241.7, "quote_volume": 7.973683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737240000, "open": 0.03302, "high": 0.03302, "low": 0.03298, "close": 0.03298, "volume": 7006.3, "quote_volume": 231.220834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737300000, "open": 0.03303, "high": 0.03307, "low": 0.03303, "close": 0.03307, "volume": 36325.7, "quote_volume": 1200.818902, "trades": 5, "taker_buy_volume": 36325.7, "taker_buy_quote": 1200.818902}, {"ts": 1768737360000, "open": 0.03306, "high": 0.03306, "low": 0.03306, "close": 0.03306, "volume": 1212.0, "quote_volume": 40.06872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737420000, "open": 0.03303, "high": 0.03303, "low": 0.03298, "close": 0.03298, "volume": 25611.1, "quote_volume": 845.176598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737480000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 240.4, "quote_volume": 7.916372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737540000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737600000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 1624.0, "quote_volume": 53.52704, "trades": 6, "taker_buy_volume": 1624.0, "taker_buy_quote": 53.52704}, {"ts": 1768737660000, "open": 0.03293, "high": 0.03297, "low": 0.03293, "close": 0.03297, "volume": 39491.6, "quote_volume": 1300.727504, "trades": 7, "taker_buy_volume": 21511.6, "taker_buy_quote": 708.646104}, {"ts": 1768737720000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737780000, "open": 0.03295, "high": 0.033, "low": 0.03295, "close": 0.033, "volume": 972.6, "quote_volume": 32.07605, "trades": 4, "taker_buy_volume": 592.6, "taker_buy_quote": 19.53985}, {"ts": 1768737840000, "open": 0.03299, "high": 0.033, "low": 0.03297, "close": 0.03297, "volume": 5565.7, "quote_volume": 183.580311, "trades": 6, "taker_buy_volume": 3839.4, "taker_buy_quote": 126.6642}, {"ts": 1768737900000, "open": 0.03298, "high": 0.03298, "low": 0.03289, "close": 0.03293, "volume": 36213.6, "quote_volume": 1192.969823, "trades": 32, "taker_buy_volume": 12006.4, "taker_buy_quote": 395.662201}, {"ts": 1768737960000, "open": 0.03291, "high": 0.03295, "low": 0.03291, "close": 0.03293, "volume": 11844.1, "quote_volume": 390.124213, "trades": 12, "taker_buy_volume": 7346.7, "taker_buy_quote": 242.034831}, {"ts": 1768738020000, "open": 0.03293, "high": 0.03295, "low": 0.03293, "close": 0.03295, "volume": 14933.0, "quote_volume": 491.746624, "trades": 12, "taker_buy_volume": 3893.4, "taker_buy_quote": 128.212596}, {"ts": 1768738080000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738140000, "open": 0.03295, "high": 0.03296, "low": 0.03295, "close": 0.03296, "volume": 11616.2, "quote_volume": 382.759554, "trades": 4, "taker_buy_volume": 11616.2, "taker_buy_quote": 382.759554}, {"ts": 1768738200000, "open": 0.03296, "high": 0.03306, "low": 0.03296, "close": 0.03306, "volume": 22846.6, "quote_volume": 753.821073, "trades": 18, "taker_buy_volume": 19062.2, "taker_buy_quote": 628.796497}, {"ts": 1768738260000, "open": 0.03305, "high": 0.03305, "low": 0.03299, "close": 0.03303, "volume": 63908.0, "quote_volume": 2111.18694, "trades": 44, "taker_buy_volume": 60058.6, "taker_buy_quote": 1984.086399}, {"ts": 1768738320000, "open": 0.03305, "high": 0.03305, "low": 0.03301, "close": 0.03301, "volume": 8195.5, "quote_volume": 270.674102, "trades": 8, "taker_buy_volume": 2198.7, "taker_buy_quote": 72.664308}, {"ts": 1768738380000, "open": 0.03301, "high": 0.03307, "low": 0.03301, "close": 0.03306, "volume": 9523.0, "quote_volume": 314.733753, "trades": 12, "taker_buy_volume": 8480.4, "taker_buy_quote": 280.303272}, {"ts": 1768738440000, "open": 0.03305, "high": 0.03305, "low": 0.03302, "close": 0.03302, "volume": 10781.8, "quote_volume": 356.157356, "trades": 22, "taker_buy_volume": 2502.4, "taker_buy_quote": 82.68632}, {"ts": 1768738500000, "open": 0.03303, "high": 0.03303, "low": 0.03296, "close": 0.03299, "volume": 23336.3, "quote_volume": 769.678881, "trades": 16, "taker_buy_volume": 238.5, "taker_buy_quote": 7.868115}, {"ts": 1768738560000, "open": 0.03296, "high": 0.033, "low": 0.03296, "close": 0.033, "volume": 12121.8, "quote_volume": 399.932, "trades": 14, "taker_buy_volume": 8875.5, "taker_buy_quote": 292.8915}, {"ts": 1768738620000, "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 5400.0, "quote_volume": 178.2, "trades": 5, "taker_buy_volume": 5010.0, "taker_buy_quote": 165.33}, {"ts": 1768738680000, "open": 0.03298, "high": 0.03298, "low": 0.03298, "close": 0.03298, "volume": 2180.0, "quote_volume": 71.8964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738740000, "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 1800.0, "quote_volume": 59.4, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 59.4}, {"ts": 1768738800000, "open": 0.03297, "high": 0.03298, "low": 0.03297, "close": 0.03298, "volume": 3134.4, "quote_volume": 103.359168, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 59.364}, {"ts": 1768738860000, "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 1800.0, "quote_volume": 59.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738920000, "open": 0.03299, "high": 0.03303, "low": 0.03299, "close": 0.03303, "volume": 9205.2, "quote_volume": 303.820991, "trades": 17, "taker_buy_volume": 7315.0, "taker_buy_quote": 241.425489}, {"ts": 1768738980000, "open": 0.03303, "high": 0.03304, "low": 0.03301, "close": 0.03304, "volume": 10150.5, "quote_volume": 335.305218, "trades": 9, "taker_buy_volume": 8164.9, "taker_buy_quote": 269.727496}, {"ts": 1768739040000, "open": 0.03304, "high": 0.03304, "low": 0.033, "close": 0.033, "volume": 4008.4, "quote_volume": 132.291129, "trades": 8, "taker_buy_volume": 599.5, "taker_buy_quote": 19.794408}, {"ts": 1768739100000, "open": 0.03299, "high": 0.03301, "low": 0.03299, "close": 0.03301, "volume": 700.2, "quote_volume": 23.10507, "trades": 2, "taker_buy_volume": 273.6, "taker_buy_quote": 9.031536}, {"ts": 1768739160000, "open": 0.033, "high": 0.033, "low": 0.03295, "close": 0.03298, "volume": 4172.4, "quote_volume": 137.567059, "trades": 7, "taker_buy_volume": 1827.0, "taker_buy_quote": 60.265099}, {"ts": 1768739220000, "open": 0.03297, "high": 0.03299, "low": 0.03297, "close": 0.03297, "volume": 7517.0, "quote_volume": 247.87298, "trades": 4, "taker_buy_volume": 1874.5, "taker_buy_quote": 61.839755}, {"ts": 1768739280000, "open": 0.03303, "high": 0.03303, "low": 0.03303, "close": 0.03303, "volume": 1881.9, "quote_volume": 62.159157, "trades": 1, "taker_buy_volume": 1881.9, "taker_buy_quote": 62.159157}, {"ts": 1768739340000, "open": 0.033, "high": 0.033, "low": 0.03297, "close": 0.03297, "volume": 692.8, "quote_volume": 22.854219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739400000, "open": 0.03298, "high": 0.03301, "low": 0.03298, "close": 0.03301, "volume": 1185.5, "quote_volume": 39.109038, "trades": 4, "taker_buy_volume": 1185.5, "taker_buy_quote": 39.109038}, {"ts": 1768739460000, "open": 0.03297, "high": 0.03299, "low": 0.03296, "close": 0.03299, "volume": 1116.0, "quote_volume": 36.797568, "trades": 3, "taker_buy_volume": 273.6, "taker_buy_quote": 9.026064}, {"ts": 1768739520000, "open": 0.033, "high": 0.03304, "low": 0.033, "close": 0.03303, "volume": 25503.4, "quote_volume": 842.28193, "trades": 21, "taker_buy_volume": 24717.9, "taker_buy_quote": 816.349554}, {"ts": 1768739580000, "open": 0.03301, "high": 0.03301, "low": 0.03295, "close": 0.03295, "volume": 6504.7, "quote_volume": 214.449985, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 59.418}, {"ts": 1768739640000, "open": 0.03293, "high": 0.03296, "low": 0.03293, "close": 0.03296, "volume": 5015.7, "quote_volume": 165.289962, "trades": 21, "taker_buy_volume": 4098.7, "taker_buy_quote": 135.093152}, {"ts": 1768739700000, "open": 0.03296, "high": 0.03296, "low": 0.03296, "close": 0.03296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739760000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 453.4, "quote_volume": 14.971268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739820000, "open": 0.03305, "high": 0.03305, "low": 0.03305, "close": 0.03305, "volume": 9000.0, "quote_volume": 297.45, "trades": 6, "taker_buy_volume": 7346.7, "taker_buy_quote": 242.808435}, {"ts": 1768739880000, "open": 0.03305, "high": 0.03305, "low": 0.03302, "close": 0.03304, "volume": 18555.9, "quote_volume": 612.897892, "trades": 14, "taker_buy_volume": 7205.9, "taker_buy_quote": 238.093041}, {"ts": 1768739940000, "open": 0.03303, "high": 0.03308, "low": 0.03303, "close": 0.03308, "volume": 8170.3, "quote_volume": 270.179434, "trades": 3, "taker_buy_volume": 6288.5, "taker_buy_quote": 208.02358}, {"ts": 1768740000000, "open": 0.03306, "high": 0.0331, "low": 0.03306, "close": 0.03309, "volume": 35516.7, "quote_volume": 1174.773077, "trades": 10, "taker_buy_volume": 21677.6, "taker_buy_quote": 716.982231}, {"ts": 1768740060000, "open": 0.03311, "high": 0.03311, "low": 0.03306, "close": 0.03306, "volume": 6065.8, "quote_volume": 200.705289, "trades": 6, "taker_buy_volume": 4176.3, "taker_buy_quote": 138.238419}, {"ts": 1768740120000, "open": 0.03306, "high": 0.03309, "low": 0.03306, "close": 0.03309, "volume": 9202.5, "quote_volume": 304.485844, "trades": 7, "taker_buy_volume": 7402.5, "taker_buy_quote": 244.923844}, {"ts": 1768740180000, "open": 0.03306, "high": 0.03306, "low": 0.03305, "close": 0.03305, "volume": 8887.0, "quote_volume": 293.735593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740240000, "open": 0.03307, "high": 0.03308, "low": 0.03306, "close": 0.03308, "volume": 3355.9, "quote_volume": 110.97962, "trades": 7, "taker_buy_volume": 2784.0, "taker_buy_quote": 92.069304}, {"ts": 1768740300000, "open": 0.03305, "high": 0.03308, "low": 0.03305, "close": 0.03305, "volume": 4927.9, "quote_volume": 162.875177, "trades": 7, "taker_buy_volume": 269.4, "taker_buy_quote": 8.911752}, {"ts": 1768740360000, "open": 0.03306, "high": 0.03314, "low": 0.03306, "close": 0.03309, "volume": 6986.8, "quote_volume": 231.121749, "trades": 7, "taker_buy_volume": 6162.9, "taker_buy_quote": 203.849046}, {"ts": 1768740420000, "open": 0.03308, "high": 0.03308, "low": 0.03302, "close": 0.03302, "volume": 12657.6, "quote_volume": 418.282246, "trades": 7, "taker_buy_volume": 1949.1, "taker_buy_quote": 64.398264}, {"ts": 1768740480000, "open": 0.03301, "high": 0.03301, "low": 0.03301, "close": 0.03301, "volume": 1350.0, "quote_volume": 44.5635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740540000, "open": 0.03299, "high": 0.03299, "low": 0.0329, "close": 0.03292, "volume": 124693.8, "quote_volume": 4109.26242, "trades": 23, "taker_buy_volume": 2344.3, "taker_buy_quote": 77.194246}, {"ts": 1768740600000, "open": 0.03292, "high": 0.03294, "low": 0.03292, "close": 0.03292, "volume": 6502.2, "quote_volume": 214.103876, "trades": 7, "taker_buy_volume": 4647.2, "taker_buy_quote": 153.037276}, {"ts": 1768740660000, "open": 0.03293, "high": 0.03294, "low": 0.03291, "close": 0.03294, "volume": 11973.4, "quote_volume": 394.136679, "trades": 12, "taker_buy_volume": 10056.3, "taker_buy_quote": 331.042191}, {"ts": 1768740720000, "open": 0.03293, "high": 0.03294, "low": 0.03289, "close": 0.03289, "volume": 8083.5, "quote_volume": 266.151542, "trades": 12, "taker_buy_volume": 2166.7, "taker_buy_quote": 71.368362}, {"ts": 1768740780000, "open": 0.03289, "high": 0.03292, "low": 0.03289, "close": 0.03292, "volume": 1058.7, "quote_volume": 34.839403, "trades": 3, "taker_buy_volume": 786.0, "taker_buy_quote": 25.8703}, {"ts": 1768740840000, "open": 0.03287, "high": 0.03287, "low": 0.03282, "close": 0.03283, "volume": 22960.4, "quote_volume": 754.481078, "trades": 12, "taker_buy_volume": 2426.2, "taker_buy_quote": 79.705534}, {"ts": 1768740900000, "open": 0.03286, "high": 0.03288, "low": 0.03285, "close": 0.03285, "volume": 2923.6, "quote_volume": 96.055498, "trades": 6, "taker_buy_volume": 609.8, "taker_buy_quote": 20.044736}, {"ts": 1768740960000, "open": 0.03285, "high": 0.03285, "low": 0.03274, "close": 0.03277, "volume": 37083.5, "quote_volume": 1215.67153, "trades": 26, "taker_buy_volume": 22968.9, "taker_buy_quote": 752.792144}, {"ts": 1768741020000, "open": 0.03277, "high": 0.03277, "low": 0.03277, "close": 0.03277, "volume": 2800.0, "quote_volume": 91.756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741080000, "open": 0.03278, "high": 0.03281, "low": 0.03278, "close": 0.0328, "volume": 8425.2, "quote_volume": 276.300714, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741140000, "open": 0.03281, "high": 0.03281, "low": 0.03279, "close": 0.0328, "volume": 26419.4, "quote_volume": 866.586485, "trades": 9, "taker_buy_volume": 7667.0, "taker_buy_quote": 251.4776}, {"ts": 1768741200000, "open": 0.03279, "high": 0.03284, "low": 0.03278, "close": 0.03281, "volume": 20193.1, "quote_volume": 662.749571, "trades": 17, "taker_buy_volume": 15483.4, "taker_buy_quote": 508.217063}, {"ts": 1768741260000, "open": 0.03283, "high": 0.03283, "low": 0.03278, "close": 0.03279, "volume": 4860.8, "quote_volume": 159.538112, "trades": 6, "taker_buy_volume": 1871.4, "taker_buy_quote": 61.43383}, {"ts": 1768741320000, "open": 0.03282, "high": 0.03283, "low": 0.03281, "close": 0.03282, "volume": 16987.6, "quote_volume": 557.610564, "trades": 12, "taker_buy_volume": 12694.7, "taker_buy_quote": 416.738734}, {"ts": 1768741380000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741440000, "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 3849.5, "quote_volume": 126.64855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741500000, "open": 0.0329, "high": 0.03293, "low": 0.0329, "close": 0.03293, "volume": 6753.6, "quote_volume": 222.342048, "trades": 3, "taker_buy_volume": 3036.7, "taker_buy_quote": 99.998531}, {"ts": 1768741560000, "open": 0.03289, "high": 0.03292, "low": 0.03289, "close": 0.03292, "volume": 7903.2, "quote_volume": 260.134919, "trades": 11, "taker_buy_volume": 6008.7, "taker_buy_quote": 197.796664}, {"ts": 1768741620000, "open": 0.0329, "high": 0.0329, "low": 0.03286, "close": 0.03286, "volume": 16487.0, "quote_volume": 541.803685, "trades": 11, "taker_buy_volume": 10604.1, "taker_buy_quote": 348.450726}, {"ts": 1768741680000, "open": 0.03284, "high": 0.03284, "low": 0.03278, "close": 0.03281, "volume": 22454.0, "quote_volume": 736.938975, "trades": 27, "taker_buy_volume": 7665.2, "taker_buy_quote": 251.658548}, {"ts": 1768741740000, "open": 0.03281, "high": 0.03282, "low": 0.03277, "close": 0.03277, "volume": 14129.3, "quote_volume": 463.623317, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741800000, "open": 0.03282, "high": 0.03287, "low": 0.03282, "close": 0.03282, "volume": 169977.2, "quote_volume": 5582.3273, "trades": 16, "taker_buy_volume": 161139.4, "taker_buy_quote": 5292.249871}, {"ts": 1768741860000, "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 243.2, "quote_volume": 7.97696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741920000, "open": 0.03284, "high": 0.03284, "low": 0.03284, "close": 0.03284, "volume": 1733.5, "quote_volume": 56.92814, "trades": 1, "taker_buy_volume": 1733.5, "taker_buy_quote": 56.92814}, {"ts": 1768741980000, "open": 0.03285, "high": 0.03286, "low": 0.03283, "close": 0.03286, "volume": 33806.4, "quote_volume": 1110.396472, "trades": 17, "taker_buy_volume": 3903.5, "taker_buy_quote": 128.263808}, {"ts": 1768742040000, "open": 0.03284, "high": 0.03284, "low": 0.03282, "close": 0.03282, "volume": 12716.2, "quote_volume": 417.52578, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742100000, "open": 0.03283, "high": 0.03284, "low": 0.03283, "close": 0.03284, "volume": 4408.0, "quote_volume": 144.72272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742160000, "open": 0.03282, "high": 0.03284, "low": 0.03282, "close": 0.03284, "volume": 5400.0, "quote_volume": 177.264, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 59.076}, {"ts": 1768742220000, "open": 0.03288, "high": 0.03292, "low": 0.03287, "close": 0.03287, "volume": 18784.8, "quote_volume": 618.108172, "trades": 22, "taker_buy_volume": 13384.8, "taker_buy_quote": 440.538172}, {"ts": 1768742280000, "open": 0.03291, "high": 0.03293, "low": 0.0329, "close": 0.03293, "volume": 12264.6, "quote_volume": 403.722148, "trades": 25, "taker_buy_volume": 10340.8, "taker_buy_quote": 340.429128}, {"ts": 1768742340000, "open": 0.0329, "high": 0.03293, "low": 0.0329, "close": 0.03292, "volume": 16886.4, "quote_volume": 555.845905, "trades": 10, "taker_buy_volume": 12756.6, "taker_buy_quote": 419.892889}, {"ts": 1768742400000, "open": 0.03289, "high": 0.03289, "low": 0.03287, "close": 0.03288, "volume": 3382.2, "quote_volume": 111.209357, "trades": 3, "taker_buy_volume": 1682.0, "taker_buy_quote": 55.289779}, {"ts": 1768742460000, "open": 0.03286, "high": 0.03289, "low": 0.03286, "close": 0.03286, "volume": 4687.1, "quote_volume": 154.029681, "trades": 6, "taker_buy_volume": 584.9, "taker_buy_quote": 19.228046}, {"ts": 1768742520000, "open": 0.03289, "high": 0.03289, "low": 0.03285, "close": 0.03288, "volume": 1340.1, "quote_volume": 44.059163, "trades": 4, "taker_buy_volume": 1005.8, "taker_buy_quote": 33.077408}, {"ts": 1768742580000, "open": 0.03286, "high": 0.03289, "low": 0.03286, "close": 0.03288, "volume": 6255.6, "quote_volume": 205.663956, "trades": 8, "taker_buy_volume": 1043.2, "taker_buy_quote": 34.308409}, {"ts": 1768742640000, "open": 0.03284, "high": 0.03289, "low": 0.03284, "close": 0.03285, "volume": 6138.4, "quote_volume": 201.76103, "trades": 10, "taker_buy_volume": 5256.9, "taker_buy_quote": 172.803755}, {"ts": 1768742700000, "open": 0.03285, "high": 0.03286, "low": 0.0328, "close": 0.03282, "volume": 17372.3, "quote_volume": 570.581965, "trades": 14, "taker_buy_volume": 4307.7, "taker_buy_quote": 141.442117}, {"ts": 1768742760000, "open": 0.0328, "high": 0.03281, "low": 0.03277, "close": 0.03277, "volume": 108728.2, "quote_volume": 3563.661934, "trades": 19, "taker_buy_volume": 2426.8, "taker_buy_quote": 79.620564}, {"ts": 1768742820000, "open": 0.03276, "high": 0.03277, "low": 0.03276, "close": 0.03277, "volume": 14783.6, "quote_volume": 484.417406, "trades": 6, "taker_buy_volume": 10667.0, "taker_buy_quote": 349.55759}, {"ts": 1768742880000, "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 1800.0, "quote_volume": 59.058, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 59.058}, {"ts": 1768742940000, "open": 0.03284, "high": 0.03284, "low": 0.03282, "close": 0.03282, "volume": 2342.3, "quote_volume": 76.911136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743000000, "open": 0.03284, "high": 0.03291, "low": 0.03283, "close": 0.03291, "volume": 21532.2, "quote_volume": 707.149893, "trades": 9, "taker_buy_volume": 3727.5, "taker_buy_quote": 122.621592}, {"ts": 1768743060000, "open": 0.03291, "high": 0.03291, "low": 0.03286, "close": 0.03286, "volume": 42499.0, "quote_volume": 1397.686346, "trades": 30, "taker_buy_volume": 1182.8, "taker_buy_quote": 38.901556}, {"ts": 1768743120000, "open": 0.03284, "high": 0.03284, "low": 0.03282, "close": 0.03282, "volume": 17359.6, "quote_volume": 570.046578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743180000, "open": 0.03282, "high": 0.03283, "low": 0.03282, "close": 0.03283, "volume": 1136.2, "quote_volume": 37.295784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743240000, "open": 0.03282, "high": 0.03285, "low": 0.03282, "close": 0.03284, "volume": 21146.7, "quote_volume": 694.374176, "trades": 8, "taker_buy_volume": 16380.9, "taker_buy_quote": 537.88012}, {"ts": 1768743300000, "open": 0.03287, "high": 0.03287, "low": 0.03286, "close": 0.03287, "volume": 4164.4, "quote_volume": 136.865828, "trades": 4, "taker_buy_volume": 564.4, "taker_buy_quote": 18.551828}, {"ts": 1768743360000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 4115.9, "quote_volume": 135.371951, "trades": 1, "taker_buy_volume": 4115.9, "taker_buy_quote": 135.371951}, {"ts": 1768743420000, "open": 0.03293, "high": 0.03293, "low": 0.03286, "close": 0.03286, "volume": 33132.5, "quote_volume": 1089.874277, "trades": 7, "taker_buy_volume": 3800.6, "taker_buy_quote": 124.985618}, {"ts": 1768743480000, "open": 0.03285, "high": 0.03287, "low": 0.03285, "close": 0.03287, "volume": 2008.5, "quote_volume": 66.015517, "trades": 2, "taker_buy_volume": 1814.6, "taker_buy_quote": 59.645902}, {"ts": 1768743540000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 3893.1, "quote_volume": 127.966197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743600000, "open": 0.03291, "high": 0.03302, "low": 0.03291, "close": 0.033, "volume": 248858.7, "quote_volume": 8200.205175, "trades": 40, "taker_buy_volume": 242156.8, "taker_buy_quote": 7979.095188}, {"ts": 1768743660000, "open": 0.03302, "high": 0.03304, "low": 0.03297, "close": 0.03297, "volume": 38592.0, "quote_volume": 1273.822537, "trades": 14, "taker_buy_volume": 8971.5, "taker_buy_quote": 296.328039}, {"ts": 1768743720000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743780000, "open": 0.03297, "high": 0.03297, "low": 0.03297, "close": 0.03297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743840000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 1800.0, "quote_volume": 59.382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743900000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743960000, "open": 0.03296, "high": 0.03296, "low": 0.03293, "close": 0.03293, "volume": 6862.3, "quote_volume": 226.110058, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744020000, "open": 0.03294, "high": 0.03294, "low": 0.03293, "close": 0.03293, "volume": 3150.0, "quote_volume": 103.743, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 44.469}, {"ts": 1768744080000, "open": 0.03294, "high": 0.03294, "low": 0.0329, "close": 0.03293, "volume": 28993.8, "quote_volume": 954.791667, "trades": 20, "taker_buy_volume": 3063.9, "taker_buy_quote": 100.873355}, {"ts": 1768744140000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744200000, "open": 0.03291, "high": 0.03291, "low": 0.03288, "close": 0.03288, "volume": 4053.8, "quote_volume": 133.356558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744260000, "open": 0.03289, "high": 0.03289, "low": 0.03287, "close": 0.03288, "volume": 17819.1, "quote_volume": 585.847218, "trades": 5, "taker_buy_volume": 9903.0, "taker_buy_quote": 325.56585}, {"ts": 1768744320000, "open": 0.03288, "high": 0.03294, "low": 0.03288, "close": 0.03292, "volume": 17646.2, "quote_volume": 580.601113, "trades": 17, "taker_buy_volume": 15072.1, "taker_buy_quote": 495.948859}, {"ts": 1768744380000, "open": 0.0329, "high": 0.0329, "low": 0.03289, "close": 0.03289, "volume": 2485.2, "quote_volume": 81.759747, "trades": 4, "taker_buy_volume": 2151.9, "taker_buy_quote": 70.79751}, {"ts": 1768744440000, "open": 0.03289, "high": 0.03291, "low": 0.03286, "close": 0.03288, "volume": 72828.9, "quote_volume": 2394.927556, "trades": 47, "taker_buy_volume": 13787.3, "taker_buy_quote": 453.417088}, {"ts": 1768744500000, "open": 0.03288, "high": 0.03288, "low": 0.03284, "close": 0.03284, "volume": 913.8, "quote_volume": 30.033584, "trades": 3, "taker_buy_volume": 609.8, "taker_buy_quote": 20.050224}, {"ts": 1768744560000, "open": 0.03286, "high": 0.03288, "low": 0.03286, "close": 0.03287, "volume": 5361.8, "quote_volume": 176.284104, "trades": 7, "taker_buy_volume": 5027.5, "taker_buy_quote": 165.295663}, {"ts": 1768744620000, "open": 0.03286, "high": 0.03288, "low": 0.03286, "close": 0.03286, "volume": 2989.9, "quote_volume": 98.290194, "trades": 6, "taker_buy_volume": 1952.0, "taker_buy_quote": 64.18176}, {"ts": 1768744680000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 1800.0, "quote_volume": 59.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744740000, "open": 0.03288, "high": 0.03288, "low": 0.03285, "close": 0.03285, "volume": 6342.2, "quote_volume": 208.426832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744800000, "open": 0.03286, "high": 0.0329, "low": 0.03286, "close": 0.03287, "volume": 8155.1, "quote_volume": 268.120041, "trades": 6, "taker_buy_volume": 4988.2, "taker_buy_quote": 163.991132}, {"ts": 1768744860000, "open": 0.03285, "high": 0.03285, "low": 0.03283, "close": 0.03283, "volume": 3660.0, "quote_volume": 120.1944, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744920000, "open": 0.03282, "high": 0.03282, "low": 0.03277, "close": 0.03278, "volume": 60133.1, "quote_volume": 1973.259916, "trades": 30, "taker_buy_volume": 2338.2, "taker_buy_quote": 76.646196}, {"ts": 1768744980000, "open": 0.03279, "high": 0.03285, "low": 0.03279, "close": 0.03283, "volume": 18893.9, "quote_volume": 620.401973, "trades": 13, "taker_buy_volume": 13882.7, "taker_buy_quote": 455.847665}, {"ts": 1768745040000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 1334.8, "quote_volume": 43.808136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745100000, "open": 0.03284, "high": 0.03285, "low": 0.03283, "close": 0.03283, "volume": 6551.0, "quote_volume": 215.101504, "trades": 6, "taker_buy_volume": 266.4, "taker_buy_quote": 8.75124}, {"ts": 1768745160000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 1563.2, "quote_volume": 51.366752, "trades": 2, "taker_buy_volume": 1563.2, "taker_buy_quote": 51.366752}, {"ts": 1768745220000, "open": 0.03286, "high": 0.03286, "low": 0.03286, "close": 0.03286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745280000, "open": 0.03287, "high": 0.0329, "low": 0.03287, "close": 0.03289, "volume": 33147.9, "quote_volume": 1090.077098, "trades": 12, "taker_buy_volume": 31104.6, "taker_buy_quote": 1022.872961}, {"ts": 1768745340000, "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745400000, "open": 0.03292, "high": 0.03293, "low": 0.03292, "close": 0.03292, "volume": 21333.1, "quote_volume": 702.315336, "trades": 6, "taker_buy_volume": 21030.1, "taker_buy_quote": 692.340576}, {"ts": 1768745460000, "open": 0.03292, "high": 0.03295, "low": 0.03289, "close": 0.03289, "volume": 1446.2, "quote_volume": 47.609409, "trades": 6, "taker_buy_volume": 638.3, "taker_buy_quote": 21.027579}, {"ts": 1768745520000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 926.2, "quote_volume": 30.499766, "trades": 3, "taker_buy_volume": 243.2, "taker_buy_quote": 8.008576}, {"ts": 1768745580000, "open": 0.03299, "high": 0.033, "low": 0.03299, "close": 0.033, "volume": 8481.8, "quote_volume": 279.836246, "trades": 6, "taker_buy_volume": 6633.9, "taker_buy_quote": 218.855546}, {"ts": 1768745640000, "open": 0.03298, "high": 0.03301, "low": 0.03298, "close": 0.03299, "volume": 19737.8, "quote_volume": 651.351137, "trades": 8, "taker_buy_volume": 5482.8, "taker_buy_quote": 180.940413}, {"ts": 1768745700000, "open": 0.03299, "high": 0.03309, "low": 0.03299, "close": 0.03307, "volume": 55345.2, "quote_volume": 1829.51205, "trades": 28, "taker_buy_volume": 28456.0, "taker_buy_quote": 940.832073}, {"ts": 1768745760000, "open": 0.03306, "high": 0.03309, "low": 0.03301, "close": 0.03309, "volume": 42575.2, "quote_volume": 1407.275105, "trades": 14, "taker_buy_volume": 28931.9, "taker_buy_quote": 956.690469}, {"ts": 1768745820000, "open": 0.03309, "high": 0.03313, "low": 0.03308, "close": 0.03312, "volume": 10805.9, "quote_volume": 357.637571, "trades": 7, "taker_buy_volume": 5338.4, "taker_buy_quote": 176.684324}, {"ts": 1768745880000, "open": 0.03314, "high": 0.03314, "low": 0.03308, "close": 0.03313, "volume": 7680.8, "quote_volume": 254.438994, "trades": 8, "taker_buy_volume": 4290.5, "taker_buy_quote": 142.17569}, {"ts": 1768745940000, "open": 0.03312, "high": 0.03316, "low": 0.03308, "close": 0.03315, "volume": 20982.4, "quote_volume": 695.314068, "trades": 17, "taker_buy_volume": 14998.2, "taker_buy_quote": 497.07715}, {"ts": 1768746000000, "open": 0.03314, "high": 0.03315, "low": 0.03312, "close": 0.03312, "volume": 65384.6, "quote_volume": 2166.944642, "trades": 16, "taker_buy_volume": 7108.2, "taker_buy_quote": 235.585563}, {"ts": 1768746060000, "open": 0.0331, "high": 0.0331, "low": 0.03306, "close": 0.03306, "volume": 2609.2, "quote_volume": 86.305982, "trades": 3, "taker_buy_volume": 1749.3, "taker_buy_quote": 57.866844}, {"ts": 1768746120000, "open": 0.03306, "high": 0.03306, "low": 0.03306, "close": 0.03306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746180000, "open": 0.03307, "high": 0.03309, "low": 0.03306, "close": 0.03309, "volume": 37713.1, "quote_volume": 1247.495548, "trades": 10, "taker_buy_volume": 1601.1, "taker_buy_quote": 52.934877}, {"ts": 1768746240000, "open": 0.03308, "high": 0.03309, "low": 0.03307, "close": 0.03308, "volume": 10019.4, "quote_volume": 331.412307, "trades": 5, "taker_buy_volume": 3105.3, "taker_buy_quote": 102.754377}, {"ts": 1768746300000, "open": 0.03307, "high": 0.03307, "low": 0.03307, "close": 0.03307, "volume": 369.0, "quote_volume": 12.20283, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 12.20283}, {"ts": 1768746360000, "open": 0.03305, "high": 0.03305, "low": 0.03299, "close": 0.03299, "volume": 153222.2, "quote_volume": 5059.51114, "trades": 16, "taker_buy_volume": 9000.0, "taker_buy_quote": 297.09}, {"ts": 1768746420000, "open": 0.03301, "high": 0.03301, "low": 0.03299, "close": 0.03299, "volume": 3330.2, "quote_volume": 109.890298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746480000, "open": 0.03297, "high": 0.03302, "low": 0.03297, "close": 0.033, "volume": 34752.1, "quote_volume": 1146.803195, "trades": 6, "taker_buy_volume": 1261.8, "taker_buy_quote": 41.623295}, {"ts": 1768746540000, "open": 0.03298, "high": 0.03298, "low": 0.03293, "close": 0.03296, "volume": 4850.4, "quote_volume": 159.841313, "trades": 7, "taker_buy_volume": 2517.1, "taker_buy_quote": 82.965744}, {"ts": 1768746600000, "open": 0.03299, "high": 0.03303, "low": 0.03299, "close": 0.03303, "volume": 613.5, "quote_volume": 20.254237, "trades": 2, "taker_buy_volume": 371.8, "taker_buy_quote": 12.280554}, {"ts": 1768746660000, "open": 0.03304, "high": 0.03304, "low": 0.03303, "close": 0.03304, "volume": 7539.1, "quote_volume": 249.089145, "trades": 4, "taker_buy_volume": 7267.2, "taker_buy_quote": 240.108288}, {"ts": 1768746720000, "open": 0.03304, "high": 0.03304, "low": 0.03304, "close": 0.03304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746780000, "open": 0.03307, "high": 0.03307, "low": 0.03304, "close": 0.03307, "volume": 3317.5, "quote_volume": 109.648688, "trades": 6, "taker_buy_volume": 1332.3, "taker_buy_quote": 44.055828}, {"ts": 1768746840000, "open": 0.03307, "high": 0.03307, "low": 0.03302, "close": 0.03304, "volume": 23470.8, "quote_volume": 775.597786, "trades": 15, "taker_buy_volume": 13332.9, "taker_buy_quote": 440.736172}, {"ts": 1768746900000, "open": 0.03305, "high": 0.03308, "low": 0.03305, "close": 0.03306, "volume": 1393.0, "quote_volume": 46.055315, "trades": 5, "taker_buy_volume": 1121.1, "taker_buy_quote": 37.06902}, {"ts": 1768746960000, "open": 0.03304, "high": 0.03307, "low": 0.03304, "close": 0.03304, "volume": 1360.4, "quote_volume": 44.956706, "trades": 5, "taker_buy_volume": 303.0, "taker_buy_quote": 10.02021}, {"ts": 1768747020000, "open": 0.03304, "high": 0.03304, "low": 0.03301, "close": 0.03301, "volume": 3402.9, "quote_volume": 112.374953, "trades": 5, "taker_buy_volume": 726.8, "taker_buy_quote": 24.006204}, {"ts": 1768747080000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 221.7, "quote_volume": 7.313883, "trades": 1, "taker_buy_volume": 221.7, "taker_buy_quote": 7.313883}, {"ts": 1768747140000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747200000, "open": 0.03299, "high": 0.03299, "low": 0.03299, "close": 0.03299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747260000, "open": 0.03299, "high": 0.033, "low": 0.03299, "close": 0.033, "volume": 13557.0, "quote_volume": 447.343533, "trades": 3, "taker_buy_volume": 13557.0, "taker_buy_quote": 447.343533}, {"ts": 1768747320000, "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747380000, "open": 0.03294, "high": 0.03294, "low": 0.03294, "close": 0.03294, "volume": 17940.6, "quote_volume": 590.963364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747440000, "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 2855.3, "quote_volume": 94.025029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747500000, "open": 0.03288, "high": 0.03291, "low": 0.03287, "close": 0.03291, "volume": 23453.4, "quote_volume": 771.219083, "trades": 16, "taker_buy_volume": 7129.2, "taker_buy_quote": 234.479388}, {"ts": 1768747560000, "open": 0.03291, "high": 0.03292, "low": 0.03287, "close": 0.03287, "volume": 62309.0, "quote_volume": 2049.706308, "trades": 13, "taker_buy_volume": 8039.7, "taker_buy_quote": 264.572759}, {"ts": 1768747620000, "open": 0.03286, "high": 0.03286, "low": 0.03282, "close": 0.03283, "volume": 25595.6, "quote_volume": 840.572361, "trades": 9, "taker_buy_volume": 6973.2, "taker_buy_quote": 228.888554}, {"ts": 1768747680000, "open": 0.0328, "high": 0.03283, "low": 0.0328, "close": 0.03283, "volume": 2957.2, "quote_volume": 97.036923, "trades": 3, "taker_buy_volume": 2454.3, "taker_buy_quote": 80.541803}, {"ts": 1768747740000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747800000, "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747860000, "open": 0.03282, "high": 0.03283, "low": 0.03282, "close": 0.03283, "volume": 3722.3, "quote_volume": 122.179386, "trades": 3, "taker_buy_volume": 2372.3, "taker_buy_quote": 77.858886}, {"ts": 1768747920000, "open": 0.03281, "high": 0.03286, "low": 0.03281, "close": 0.03282, "volume": 123676.9, "quote_volume": 4062.37064, "trades": 19, "taker_buy_volume": 121876.9, "taker_buy_quote": 4003.29464}, {"ts": 1768747980000, "open": 0.03282, "high": 0.03282, "low": 0.03282, "close": 0.03282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748040000, "open": 0.03283, "high": 0.03286, "low": 0.03283, "close": 0.03286, "volume": 5935.1, "quote_volume": 194.969774, "trades": 4, "taker_buy_volume": 4620.0, "taker_buy_quote": 151.795041}, {"ts": 1768748100000, "open": 0.03287, "high": 0.03287, "low": 0.03286, "close": 0.03286, "volume": 20825.7, "quote_volume": 684.37231, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748160000, "open": 0.03282, "high": 0.03282, "low": 0.0328, "close": 0.0328, "volume": 3664.3, "quote_volume": 120.207518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748220000, "open": 0.03282, "high": 0.03282, "low": 0.0328, "close": 0.03282, "volume": 5294.2, "quote_volume": 173.703374, "trades": 6, "taker_buy_volume": 4819.3, "taker_buy_quote": 158.126654}, {"ts": 1768748280000, "open": 0.03277, "high": 0.03277, "low": 0.0327, "close": 0.03276, "volume": 11407.0, "quote_volume": 373.370065, "trades": 10, "taker_buy_volume": 305.8, "taker_buy_quote": 10.018008}, {"ts": 1768748340000, "open": 0.03272, "high": 0.03273, "low": 0.03272, "close": 0.03273, "volume": 3458.3, "quote_volume": 113.160159, "trades": 3, "taker_buy_volume": 458.3, "taker_buy_quote": 15.000159}, {"ts": 1768748400000, "open": 0.03272, "high": 0.03278, "low": 0.03267, "close": 0.03278, "volume": 16303.5, "quote_volume": 533.482612, "trades": 6, "taker_buy_volume": 3277.2, "taker_buy_quote": 107.426616}, {"ts": 1768748460000, "open": 0.03277, "high": 0.03278, "low": 0.03272, "close": 0.03272, "volume": 8722.8, "quote_volume": 285.703754, "trades": 8, "taker_buy_volume": 1525.3, "taker_buy_quote": 49.999334}, {"ts": 1768748520000, "open": 0.0327, "high": 0.03271, "low": 0.03269, "close": 0.03269, "volume": 1295.5, "quote_volume": 42.365099, "trades": 4, "taker_buy_volume": 1051.6, "taker_buy_quote": 34.392008}, {"ts": 1768748580000, "open": 0.03277, "high": 0.03285, "low": 0.03277, "close": 0.03285, "volume": 3928.3, "quote_volume": 128.882722, "trades": 5, "taker_buy_volume": 1946.4, "taker_buy_quote": 63.898114}, {"ts": 1768748640000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 1800.0, "quote_volume": 59.166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748700000, "open": 0.03287, "high": 0.03287, "low": 0.03287, "close": 0.03287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748760000, "open": 0.03288, "high": 0.0329, "low": 0.03287, "close": 0.03287, "volume": 10802.9, "quote_volume": 355.340605, "trades": 7, "taker_buy_volume": 7966.5, "taker_buy_quote": 262.095011}, {"ts": 1768748820000, "open": 0.03289, "high": 0.03293, "low": 0.03289, "close": 0.03293, "volume": 11893.7, "quote_volume": 391.421463, "trades": 11, "taker_buy_volume": 11086.9, "taker_buy_quote": 364.869675}, {"ts": 1768748880000, "open": 0.03291, "high": 0.03293, "low": 0.03291, "close": 0.03293, "volume": 880.7, "quote_volume": 28.996603, "trades": 3, "taker_buy_volume": 638.3, "taker_buy_quote": 21.019219}, {"ts": 1768748940000, "open": 0.0329, "high": 0.03293, "low": 0.03288, "close": 0.03293, "volume": 10214.5, "quote_volume": 335.915125, "trades": 7, "taker_buy_volume": 1023.5, "taker_buy_quote": 33.68861}, {"ts": 1768749000000, "open": 0.03292, "high": 0.03296, "low": 0.03292, "close": 0.03294, "volume": 37258.4, "quote_volume": 1227.303815, "trades": 18, "taker_buy_volume": 3110.5, "taker_buy_quote": 102.480776}, {"ts": 1768749060000, "open": 0.03288, "high": 0.03294, "low": 0.03288, "close": 0.03291, "volume": 22810.6, "quote_volume": 750.968157, "trades": 27, "taker_buy_volume": 8325.9, "taker_buy_quote": 274.22804}, {"ts": 1768749120000, "open": 0.03291, "high": 0.03293, "low": 0.03291, "close": 0.03291, "volume": 7909.6, "quote_volume": 260.360942, "trades": 12, "taker_buy_volume": 3381.0, "taker_buy_quote": 111.29523}, {"ts": 1768749180000, "open": 0.03292, "high": 0.03292, "low": 0.03289, "close": 0.03289, "volume": 6955.9, "quote_volume": 228.944047, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749240000, "open": 0.0329, "high": 0.03294, "low": 0.03288, "close": 0.03291, "volume": 46708.3, "quote_volume": 1536.386271, "trades": 23, "taker_buy_volume": 6132.6, "taker_buy_quote": 201.918862}, {"ts": 1768749300000, "open": 0.03289, "high": 0.03292, "low": 0.03289, "close": 0.03292, "volume": 15432.6, "quote_volume": 507.971097, "trades": 6, "taker_buy_volume": 15190.2, "taker_buy_quote": 499.998561}, {"ts": 1768749360000, "open": 0.03296, "high": 0.03301, "low": 0.03296, "close": 0.03299, "volume": 8549.8, "quote_volume": 281.824807, "trades": 4, "taker_buy_volume": 8183.5, "taker_buy_quote": 269.74057}, {"ts": 1768749420000, "open": 0.03302, "high": 0.03304, "low": 0.03302, "close": 0.03304, "volume": 5169.0, "quote_volume": 170.685228, "trades": 5, "taker_buy_volume": 5169.0, "taker_buy_quote": 170.685228}, {"ts": 1768749480000, "open": 0.03301, "high": 0.03303, "low": 0.03301, "close": 0.03303, "volume": 10397.9, "quote_volume": 343.416335, "trades": 4, "taker_buy_volume": 4541.4, "taker_buy_quote": 150.002442}, {"ts": 1768749540000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 2071.9, "quote_volume": 68.414138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749600000, "open": 0.03306, "high": 0.03306, "low": 0.03303, "close": 0.03304, "volume": 172658.9, "quote_volume": 5705.197195, "trades": 19, "taker_buy_volume": 9602.6, "taker_buy_quote": 317.330396}, {"ts": 1768749660000, "open": 0.03299, "high": 0.03301, "low": 0.03299, "close": 0.03301, "volume": 18743.3, "quote_volume": 618.67809, "trades": 10, "taker_buy_volume": 2110.5, "taker_buy_quote": 69.632081}, {"ts": 1768749720000, "open": 0.03301, "high": 0.03302, "low": 0.03301, "close": 0.03302, "volume": 4989.1, "quote_volume": 164.705341, "trades": 5, "taker_buy_volume": 3474.1, "taker_buy_quote": 114.680041}, {"ts": 1768749780000, "open": 0.03302, "high": 0.03302, "low": 0.03302, "close": 0.03302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749840000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 2804.6, "quote_volume": 92.804214, "trades": 3, "taker_buy_volume": 1106.8, "taker_buy_quote": 36.624012}, {"ts": 1768749900000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749960000, "open": 0.0331, "high": 0.0331, "low": 0.0331, "close": 0.0331, "volume": 2000.0, "quote_volume": 66.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750020000, "open": 0.03311, "high": 0.03313, "low": 0.03311, "close": 0.03313, "volume": 4115.8, "quote_volume": 136.322142, "trades": 3, "taker_buy_volume": 1715.6, "taker_buy_quote": 56.803516}, {"ts": 1768750080000, "open": 0.03313, "high": 0.03313, "low": 0.03313, "close": 0.03313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750140000, "open": 0.0331, "high": 0.0331, "low": 0.03306, "close": 0.03306, "volume": 15063.2, "quote_volume": 498.535769, "trades": 10, "taker_buy_volume": 481.2, "taker_buy_quote": 15.918096}, {"ts": 1768750200000, "open": 0.03307, "high": 0.03307, "low": 0.03307, "close": 0.03307, "volume": 484.1, "quote_volume": 16.009187, "trades": 1, "taker_buy_volume": 484.1, "taker_buy_quote": 16.009187}, {"ts": 1768750260000, "open": 0.03309, "high": 0.03313, "low": 0.03305, "close": 0.03307, "volume": 29933.7, "quote_volume": 990.230524, "trades": 26, "taker_buy_volume": 5166.8, "taker_buy_quote": 171.078398}, {"ts": 1768750320000, "open": 0.03307, "high": 0.03309, "low": 0.03306, "close": 0.03307, "volume": 18082.6, "quote_volume": 598.075039, "trades": 12, "taker_buy_volume": 10175.5, "taker_buy_quote": 336.604984}, {"ts": 1768750380000, "open": 0.0331, "high": 0.0331, "low": 0.0331, "close": 0.0331, "volume": 332.6, "quote_volume": 11.00906, "trades": 1, "taker_buy_volume": 332.6, "taker_buy_quote": 11.00906}, {"ts": 1768750440000, "open": 0.03313, "high": 0.03314, "low": 0.03313, "close": 0.03314, "volume": 7943.4, "quote_volume": 263.184276, "trades": 3, "taker_buy_volume": 6000.0, "taker_buy_quote": 198.78}, {"ts": 1768750500000, "open": 0.03308, "high": 0.03308, "low": 0.03308, "close": 0.03308, "volume": 600.0, "quote_volume": 19.848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750560000, "open": 0.03307, "high": 0.03307, "low": 0.03307, "close": 0.03307, "volume": 243.1, "quote_volume": 8.039317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750620000, "open": 0.03308, "high": 0.03309, "low": 0.03308, "close": 0.03308, "volume": 12238.8, "quote_volume": 404.895504, "trades": 8, "taker_buy_volume": 3600.0, "taker_buy_quote": 119.124}, {"ts": 1768750680000, "open": 0.03309, "high": 0.03309, "low": 0.03309, "close": 0.03309, "volume": 2366.2, "quote_volume": 78.297558, "trades": 3, "taker_buy_volume": 333.3, "taker_buy_quote": 11.028897}, {"ts": 1768750740000, "open": 0.03312, "high": 0.03312, "low": 0.03307, "close": 0.03311, "volume": 17988.6, "quote_volume": 595.279845, "trades": 9, "taker_buy_volume": 1977.2, "taker_buy_quote": 65.462062}, {"ts": 1768750800000, "open": 0.03313, "high": 0.03315, "low": 0.0331, "close": 0.0331, "volume": 11474.6, "quote_volume": 380.140316, "trades": 9, "taker_buy_volume": 7152.2, "taker_buy_quote": 237.009209}, {"ts": 1768750860000, "open": 0.03313, "high": 0.03317, "low": 0.03313, "close": 0.03315, "volume": 10859.5, "quote_volume": 359.882566, "trades": 10, "taker_buy_volume": 10268.5, "taker_buy_quote": 340.290916}, {"ts": 1768750920000, "open": 0.03317, "high": 0.03321, "low": 0.03315, "close": 0.0332, "volume": 63381.3, "quote_volume": 2102.90199, "trades": 21, "taker_buy_volume": 35769.1, "taker_buy_quote": 1186.899972}, {"ts": 1768750980000, "open": 0.03321, "high": 0.03321, "low": 0.03318, "close": 0.03318, "volume": 2348.7, "quote_volume": 77.993097, "trades": 2, "taker_buy_volume": 2107.7, "taker_buy_quote": 69.996717}, {"ts": 1768751040000, "open": 0.03314, "high": 0.03314, "low": 0.03312, "close": 0.03312, "volume": 8395.6, "quote_volume": 278.189364, "trades": 8, "taker_buy_volume": 328.4, "taker_buy_quote": 10.876608}, {"ts": 1768751100000, "open": 0.03312, "high": 0.03312, "low": 0.03307, "close": 0.03307, "volume": 10328.1, "quote_volume": 341.877059, "trades": 10, "taker_buy_volume": 2071.3, "taker_buy_quote": 68.56003}, {"ts": 1768751160000, "open": 0.03308, "high": 0.03308, "low": 0.03307, "close": 0.03308, "volume": 967.7, "quote_volume": 32.008193, "trades": 3, "taker_buy_volume": 333.3, "taker_buy_quote": 11.025564}, {"ts": 1768751220000, "open": 0.03312, "high": 0.03315, "low": 0.03312, "close": 0.03315, "volume": 4881.1, "quote_volume": 161.784465, "trades": 3, "taker_buy_volume": 4081.1, "taker_buy_quote": 135.288465}, {"ts": 1768751280000, "open": 0.03315, "high": 0.03315, "low": 0.03315, "close": 0.03315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751340000, "open": 0.03315, "high": 0.03315, "low": 0.03314, "close": 0.03314, "volume": 3699.1, "quote_volume": 122.59119, "trades": 5, "taker_buy_volume": 245.4, "taker_buy_quote": 8.132556}, {"ts": 1768751400000, "open": 0.03313, "high": 0.03314, "low": 0.03308, "close": 0.03314, "volume": 69232.3, "quote_volume": 2293.226673, "trades": 36, "taker_buy_volume": 8907.4, "taker_buy_quote": 294.861721}, {"ts": 1768751460000, "open": 0.03312, "high": 0.03315, "low": 0.03312, "close": 0.03314, "volume": 1055.9, "quote_volume": 34.985003, "trades": 4, "taker_buy_volume": 543.8, "taker_buy_quote": 18.024251}, {"ts": 1768751520000, "open": 0.03313, "high": 0.03317, "low": 0.03312, "close": 0.03312, "volume": 25073.3, "quote_volume": 831.286089, "trades": 11, "taker_buy_volume": 3474.8, "taker_buy_quote": 115.18962}, {"ts": 1768751580000, "open": 0.03312, "high": 0.03312, "low": 0.03312, "close": 0.03312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751640000, "open": 0.03312, "high": 0.03312, "low": 0.03312, "close": 0.03312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751700000, "open": 0.03318, "high": 0.03318, "low": 0.03318, "close": 0.03318, "volume": 21069.3, "quote_volume": 699.079374, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751760000, "open": 0.03314, "high": 0.03319, "low": 0.03314, "close": 0.03317, "volume": 61338.3, "quote_volume": 2033.068211, "trades": 12, "taker_buy_volume": 61338.3, "taker_buy_quote": 2033.068211}, {"ts": 1768751820000, "open": 0.03318, "high": 0.03318, "low": 0.03318, "close": 0.03318, "volume": 2721.9, "quote_volume": 90.312642, "trades": 2, "taker_buy_volume": 2721.9, "taker_buy_quote": 90.312642}, {"ts": 1768751880000, "open": 0.03315, "high": 0.03315, "low": 0.03315, "close": 0.03315, "volume": 2406.3, "quote_volume": 79.768845, "trades": 2, "taker_buy_volume": 803.4, "taker_buy_quote": 26.63271}, {"ts": 1768751940000, "open": 0.03317, "high": 0.03317, "low": 0.03317, "close": 0.03317, "volume": 1800.0, "quote_volume": 59.706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752000000, "open": 0.03321, "high": 0.03321, "low": 0.03316, "close": 0.03318, "volume": 6059.8, "quote_volume": 201.017102, "trades": 7, "taker_buy_volume": 4426.5, "taker_buy_quote": 146.824208}, {"ts": 1768752060000, "open": 0.03321, "high": 0.03321, "low": 0.0331, "close": 0.03311, "volume": 5482.6, "quote_volume": 181.728217, "trades": 4, "taker_buy_volume": 803.4, "taker_buy_quote": 26.680914}, {"ts": 1768752120000, "open": 0.03312, "high": 0.03314, "low": 0.0331, "close": 0.03314, "volume": 6501.3, "quote_volume": 215.356287, "trades": 8, "taker_buy_volume": 5277.8, "taker_buy_quote": 174.8456}, {"ts": 1768752180000, "open": 0.03313, "high": 0.03316, "low": 0.03313, "close": 0.03315, "volume": 9021.4, "quote_volume": 298.958852, "trades": 10, "taker_buy_volume": 7221.4, "taker_buy_quote": 239.288852}, {"ts": 1768752240000, "open": 0.03318, "high": 0.03323, "low": 0.03318, "close": 0.03321, "volume": 15986.0, "quote_volume": 530.874381, "trades": 27, "taker_buy_volume": 13392.6, "taker_buy_quote": 444.763831}, {"ts": 1768752300000, "open": 0.0332, "high": 0.0333, "low": 0.0332, "close": 0.0333, "volume": 42673.8, "quote_volume": 1418.939901, "trades": 58, "taker_buy_volume": 39437.2, "taker_buy_quote": 1311.363139}, {"ts": 1768752360000, "open": 0.0333, "high": 0.03332, "low": 0.03328, "close": 0.0333, "volume": 60332.9, "quote_volume": 2008.972348, "trades": 29, "taker_buy_volume": 58206.1, "taker_buy_quote": 1938.177182}, {"ts": 1768752420000, "open": 0.03332, "high": 0.03335, "low": 0.03329, "close": 0.03335, "volume": 11899.9, "quote_volume": 396.449747, "trades": 23, "taker_buy_volume": 6338.9, "taker_buy_quote": 211.255936}, {"ts": 1768752480000, "open": 0.03332, "high": 0.03332, "low": 0.03329, "close": 0.03331, "volume": 20281.2, "quote_volume": 675.699683, "trades": 9, "taker_buy_volume": 4616.6, "taker_buy_quote": 153.771676}, {"ts": 1768752540000, "open": 0.03332, "high": 0.03337, "low": 0.03332, "close": 0.03337, "volume": 9429.1, "quote_volume": 314.472898, "trades": 15, "taker_buy_volume": 7248.6, "taker_buy_quote": 241.772084}, {"ts": 1768752600000, "open": 0.0333, "high": 0.03332, "low": 0.03328, "close": 0.03332, "volume": 3530.6, "quote_volume": 117.594988, "trades": 9, "taker_buy_volume": 1944.0, "taker_buy_quote": 64.77408}, {"ts": 1768752660000, "open": 0.03332, "high": 0.03332, "low": 0.03332, "close": 0.03332, "volume": 1476.5, "quote_volume": 49.19698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752720000, "open": 0.03328, "high": 0.03329, "low": 0.03325, "close": 0.03329, "volume": 7679.2, "quote_volume": 255.47873, "trades": 9, "taker_buy_volume": 328.4, "taker_buy_quote": 10.932436}, {"ts": 1768752780000, "open": 0.03333, "high": 0.03336, "low": 0.03333, "close": 0.03335, "volume": 14513.9, "quote_volume": 483.98502, "trades": 10, "taker_buy_volume": 11700.3, "taker_buy_quote": 390.139003}, {"ts": 1768752840000, "open": 0.03339, "high": 0.0334, "low": 0.03339, "close": 0.0334, "volume": 10684.2, "quote_volume": 356.819585, "trades": 18, "taker_buy_volume": 10684.2, "taker_buy_quote": 356.819585}, {"ts": 1768752900000, "open": 0.0334, "high": 0.03346, "low": 0.0334, "close": 0.03346, "volume": 34864.2, "quote_volume": 1165.04073, "trades": 34, "taker_buy_volume": 33107.0, "taker_buy_quote": 1106.340698}, {"ts": 1768752960000, "open": 0.03346, "high": 0.03349, "low": 0.03346, "close": 0.03348, "volume": 26429.5, "quote_volume": 884.744222, "trades": 17, "taker_buy_volume": 21757.5, "taker_buy_quote": 728.360675}, {"ts": 1768753020000, "open": 0.03346, "high": 0.03347, "low": 0.03344, "close": 0.03346, "volume": 7717.2, "quote_volume": 258.222161, "trades": 8, "taker_buy_volume": 4393.3, "taker_buy_quote": 146.997317}, {"ts": 1768753080000, "open": 0.03345, "high": 0.03352, "low": 0.03345, "close": 0.03352, "volume": 51222.6, "quote_volume": 1716.511676, "trades": 46, "taker_buy_volume": 45998.1, "taker_buy_quote": 1541.52862}, {"ts": 1768753140000, "open": 0.03353, "high": 0.03353, "low": 0.03348, "close": 0.03348, "volume": 17166.8, "quote_volume": 575.460621, "trades": 25, "taker_buy_volume": 13585.7, "taker_buy_quote": 455.477086}, {"ts": 1768753200000, "open": 0.03351, "high": 0.03351, "low": 0.03345, "close": 0.03345, "volume": 6928.3, "quote_volume": 231.972284, "trades": 11, "taker_buy_volume": 2922.9, "taker_buy_quote": 97.895456}, {"ts": 1768753260000, "open": 0.03347, "high": 0.03348, "low": 0.03345, "close": 0.03347, "volume": 23168.2, "quote_volume": 775.245447, "trades": 14, "taker_buy_volume": 18994.3, "taker_buy_quote": 635.571926}, {"ts": 1768753320000, "open": 0.03347, "high": 0.03349, "low": 0.03347, "close": 0.03349, "volume": 10377.8, "quote_volume": 347.409685, "trades": 17, "taker_buy_volume": 10377.8, "taker_buy_quote": 347.409685}, {"ts": 1768753380000, "open": 0.03349, "high": 0.03349, "low": 0.03349, "close": 0.03349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753440000, "open": 0.03343, "high": 0.03343, "low": 0.0334, "close": 0.0334, "volume": 774.3, "quote_volume": 25.87494, "trades": 2, "taker_buy_volume": 774.3, "taker_buy_quote": 25.87494}, {"ts": 1768753500000, "open": 0.03336, "high": 0.03338, "low": 0.03334, "close": 0.03338, "volume": 16919.8, "quote_volume": 564.433579, "trades": 14, "taker_buy_volume": 11559.6, "taker_buy_quote": 385.654057}, {"ts": 1768753560000, "open": 0.03334, "high": 0.03336, "low": 0.03334, "close": 0.03334, "volume": 2921.5, "quote_volume": 97.42532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753620000, "open": 0.03333, "high": 0.03333, "low": 0.03326, "close": 0.03328, "volume": 32263.8, "quote_volume": 1074.192243, "trades": 29, "taker_buy_volume": 17380.7, "taker_buy_quote": 578.696056}, {"ts": 1768753680000, "open": 0.03328, "high": 0.03328, "low": 0.03328, "close": 0.03328, "volume": 10790.4, "quote_volume": 359.104512, "trades": 7, "taker_buy_volume": 10790.4, "taker_buy_quote": 359.104512}, {"ts": 1768753740000, "open": 0.0333, "high": 0.03331, "low": 0.03329, "close": 0.03329, "volume": 1460.8, "quote_volume": 48.644533, "trades": 4, "taker_buy_volume": 892.0, "taker_buy_quote": 29.704391}, {"ts": 1768753800000, "open": 0.03332, "high": 0.03336, "low": 0.03332, "close": 0.03332, "volume": 9412.8, "quote_volume": 313.656808, "trades": 13, "taker_buy_volume": 8844.0, "taker_buy_quote": 294.69122}, {"ts": 1768753860000, "open": 0.03329, "high": 0.03329, "low": 0.03327, "close": 0.03329, "volume": 2513.6, "quote_volume": 83.667024, "trades": 4, "taker_buy_volume": 1678.2, "taker_buy_quote": 55.867278}, {"ts": 1768753920000, "open": 0.03329, "high": 0.03332, "low": 0.03329, "close": 0.03332, "volume": 568.8, "quote_volume": 18.942537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753980000, "open": 0.03333, "high": 0.03334, "low": 0.03333, "close": 0.03334, "volume": 7659.4, "quote_volume": 255.289462, "trades": 3, "taker_buy_volume": 7493.4, "taker_buy_quote": 249.755022}, {"ts": 1768754040000, "open": 0.03338, "high": 0.03342, "low": 0.03338, "close": 0.0334, "volume": 20300.4, "quote_volume": 677.892212, "trades": 13, "taker_buy_volume": 16781.9, "taker_buy_quote": 560.362724}, {"ts": 1768754100000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754160000, "open": 0.03342, "high": 0.03342, "low": 0.0334, "close": 0.0334, "volume": 657.7, "quote_volume": 21.973766, "trades": 2, "taker_buy_volume": 329.3, "taker_buy_quote": 11.005206}, {"ts": 1768754220000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754280000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754340000, "open": 0.03338, "high": 0.03338, "low": 0.03338, "close": 0.03338, "volume": 1409.0, "quote_volume": 47.03242, "trades": 1, "taker_buy_volume": 1409.0, "taker_buy_quote": 47.03242}, {"ts": 1768754400000, "open": 0.03338, "high": 0.03338, "low": 0.03338, "close": 0.03338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754460000, "open": 0.03343, "high": 0.03343, "low": 0.03343, "close": 0.03343, "volume": 1198.0, "quote_volume": 40.04914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754520000, "open": 0.03343, "high": 0.03343, "low": 0.03343, "close": 0.03343, "volume": 2021.9, "quote_volume": 67.592117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754580000, "open": 0.03343, "high": 0.03352, "low": 0.03343, "close": 0.03352, "volume": 19222.9, "quote_volume": 643.342918, "trades": 9, "taker_buy_volume": 19222.9, "taker_buy_quote": 643.342918}, {"ts": 1768754640000, "open": 0.03352, "high": 0.03361, "low": 0.03352, "close": 0.03357, "volume": 15815.2, "quote_volume": 530.877357, "trades": 22, "taker_buy_volume": 6606.0, "taker_buy_quote": 221.815459}, {"ts": 1768754700000, "open": 0.03359, "high": 0.03372, "low": 0.03357, "close": 0.03369, "volume": 63658.7, "quote_volume": 2142.253342, "trades": 55, "taker_buy_volume": 40238.0, "taker_buy_quote": 1354.49278}, {"ts": 1768754760000, "open": 0.03369, "high": 0.03369, "low": 0.03357, "close": 0.03357, "volume": 6650.4, "quote_volume": 223.704354, "trades": 16, "taker_buy_volume": 3772.9, "taker_buy_quote": 126.929993}, {"ts": 1768754820000, "open": 0.03356, "high": 0.03357, "low": 0.03347, "close": 0.03347, "volume": 71947.6, "quote_volume": 2410.702103, "trades": 25, "taker_buy_volume": 7877.4, "taker_buy_quote": 264.148704}, {"ts": 1768754880000, "open": 0.03349, "high": 0.03356, "low": 0.03349, "close": 0.03349, "volume": 6855.6, "quote_volume": 229.792458, "trades": 17, "taker_buy_volume": 4488.0, "taker_buy_quote": 150.413155}, {"ts": 1768754940000, "open": 0.03352, "high": 0.03352, "low": 0.03346, "close": 0.03346, "volume": 6730.8, "quote_volume": 225.546993, "trades": 5, "taker_buy_volume": 5454.7, "taker_buy_quote": 182.841544}, {"ts": 1768755000000, "open": 0.03346, "high": 0.03347, "low": 0.03346, "close": 0.03347, "volume": 4539.6, "quote_volume": 151.905611, "trades": 3, "taker_buy_volume": 2589.0, "taker_buy_quote": 86.638535}, {"ts": 1768755060000, "open": 0.03349, "high": 0.03349, "low": 0.03344, "close": 0.03344, "volume": 1587.9, "quote_volume": 53.111281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755120000, "open": 0.03345, "high": 0.03351, "low": 0.03345, "close": 0.0335, "volume": 22369.8, "quote_volume": 748.569425, "trades": 8, "taker_buy_volume": 21040.2, "taker_buy_quote": 704.033456}, {"ts": 1768755180000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 52174.7, "quote_volume": 1747.85245, "trades": 13, "taker_buy_volume": 52174.7, "taker_buy_quote": 1747.85245}, {"ts": 1768755240000, "open": 0.03354, "high": 0.03355, "low": 0.03351, "close": 0.03351, "volume": 1568.4, "quote_volume": 52.586646, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 16.59735}, {"ts": 1768755300000, "open": 0.03352, "high": 0.03358, "low": 0.03352, "close": 0.03358, "volume": 9837.5, "quote_volume": 330.31583, "trades": 3, "taker_buy_volume": 9837.5, "taker_buy_quote": 330.31583}, {"ts": 1768755360000, "open": 0.03357, "high": 0.03357, "low": 0.03356, "close": 0.03356, "volume": 3678.3, "quote_volume": 123.461548, "trades": 7, "taker_buy_volume": 3678.3, "taker_buy_quote": 123.461548}, {"ts": 1768755420000, "open": 0.03355, "high": 0.03355, "low": 0.03355, "close": 0.03355, "volume": 744.9, "quote_volume": 24.991395, "trades": 1, "taker_buy_volume": 744.9, "taker_buy_quote": 24.991395}, {"ts": 1768755480000, "open": 0.03352, "high": 0.03352, "low": 0.03352, "close": 0.03352, "volume": 152.0, "quote_volume": 5.09504, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 5.09504}, {"ts": 1768755540000, "open": 0.03349, "high": 0.03349, "low": 0.03343, "close": 0.03343, "volume": 11676.2, "quote_volume": 390.429422, "trades": 10, "taker_buy_volume": 9362.6, "taker_buy_quote": 312.991718}, {"ts": 1768755600000, "open": 0.03346, "high": 0.03346, "low": 0.03344, "close": 0.03344, "volume": 1638.8, "quote_volume": 54.808324, "trades": 2, "taker_buy_volume": 342.6, "taker_buy_quote": 11.463396}, {"ts": 1768755660000, "open": 0.03345, "high": 0.03346, "low": 0.03343, "close": 0.03343, "volume": 34856.4, "quote_volume": 1165.384425, "trades": 3, "taker_buy_volume": 5748.0, "taker_buy_quote": 192.290613}, {"ts": 1768755720000, "open": 0.03344, "high": 0.03344, "low": 0.03339, "close": 0.03344, "volume": 37891.4, "quote_volume": 1266.530623, "trades": 18, "taker_buy_volume": 36824.4, "taker_buy_quote": 1230.876637}, {"ts": 1768755780000, "open": 0.03343, "high": 0.03344, "low": 0.03343, "close": 0.03344, "volume": 853.4, "quote_volume": 28.535009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755840000, "open": 0.03343, "high": 0.03343, "low": 0.03342, "close": 0.03342, "volume": 9371.1, "quote_volume": 313.194143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755900000, "open": 0.03344, "high": 0.03344, "low": 0.03343, "close": 0.03343, "volume": 2361.2, "quote_volume": 78.944916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755960000, "open": 0.03347, "high": 0.03347, "low": 0.03347, "close": 0.03347, "volume": 1688.0, "quote_volume": 56.49736, "trades": 4, "taker_buy_volume": 1688.0, "taker_buy_quote": 56.49736}, {"ts": 1768756020000, "open": 0.03347, "high": 0.03347, "low": 0.03347, "close": 0.03347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756080000, "open": 0.03341, "high": 0.03343, "low": 0.03339, "close": 0.03341, "volume": 16594.7, "quote_volume": 554.166632, "trades": 8, "taker_buy_volume": 2117.0, "taker_buy_quote": 70.73719}, {"ts": 1768756140000, "open": 0.03342, "high": 0.03343, "low": 0.03342, "close": 0.03343, "volume": 5626.0, "quote_volume": 188.04868, "trades": 3, "taker_buy_volume": 4126.0, "taker_buy_quote": 137.91868}, {"ts": 1768756200000, "open": 0.0334, "high": 0.03343, "low": 0.03339, "close": 0.0334, "volume": 35298.4, "quote_volume": 1179.020737, "trades": 10, "taker_buy_volume": 4101.7, "taker_buy_quote": 137.050957}, {"ts": 1768756260000, "open": 0.03343, "high": 0.03343, "low": 0.03343, "close": 0.03343, "volume": 1775.3, "quote_volume": 59.348279, "trades": 4, "taker_buy_volume": 1775.3, "taker_buy_quote": 59.348279}, {"ts": 1768756320000, "open": 0.03345, "high": 0.03346, "low": 0.03342, "close": 0.03342, "volume": 2700.9, "quote_volume": 90.328528, "trades": 6, "taker_buy_volume": 1402.4, "taker_buy_quote": 46.912658}, {"ts": 1768756380000, "open": 0.03344, "high": 0.03344, "low": 0.03342, "close": 0.03342, "volume": 2785.9, "quote_volume": 93.131778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756440000, "open": 0.03341, "high": 0.03343, "low": 0.03341, "close": 0.03341, "volume": 19627.9, "quote_volume": 656.148483, "trades": 6, "taker_buy_volume": 207.7, "taker_buy_quote": 6.939257}, {"ts": 1768756500000, "open": 0.03343, "high": 0.03343, "low": 0.0334, "close": 0.03343, "volume": 995.7, "quote_volume": 33.278829, "trades": 4, "taker_buy_volume": 748.3, "taker_buy_quote": 25.015669}, {"ts": 1768756560000, "open": 0.03343, "high": 0.03347, "low": 0.03343, "close": 0.03343, "volume": 6613.7, "quote_volume": 221.281405, "trades": 10, "taker_buy_volume": 4246.5, "taker_buy_quote": 142.061969}, {"ts": 1768756620000, "open": 0.03342, "high": 0.03344, "low": 0.03341, "close": 0.03344, "volume": 1494.2, "quote_volume": 49.944256, "trades": 5, "taker_buy_volume": 568.8, "taker_buy_quote": 19.020672}, {"ts": 1768756680000, "open": 0.03345, "high": 0.03345, "low": 0.03342, "close": 0.03342, "volume": 999.9, "quote_volume": 33.436803, "trades": 4, "taker_buy_volume": 671.5, "taker_buy_quote": 22.461675}, {"ts": 1768756740000, "open": 0.03343, "high": 0.03345, "low": 0.03341, "close": 0.03342, "volume": 2201.5, "quote_volume": 73.601354, "trades": 5, "taker_buy_volume": 1276.1, "taker_buy_quote": 42.680755}, {"ts": 1768756800000, "open": 0.03342, "high": 0.03348, "low": 0.03341, "close": 0.03346, "volume": 6857.1, "quote_volume": 229.390983, "trades": 8, "taker_buy_volume": 3839.5, "taker_buy_quote": 128.54646}, {"ts": 1768756860000, "open": 0.03342, "high": 0.03349, "low": 0.03342, "close": 0.03349, "volume": 21917.0, "quote_volume": 732.755241, "trades": 7, "taker_buy_volume": 21310.1, "taker_buy_quote": 712.472643}, {"ts": 1768756920000, "open": 0.03346, "high": 0.03348, "low": 0.03346, "close": 0.03348, "volume": 936.9, "quote_volume": 31.352904, "trades": 3, "taker_buy_volume": 211.5, "taker_buy_quote": 7.08102}, {"ts": 1768756980000, "open": 0.03346, "high": 0.03346, "low": 0.03343, "close": 0.03346, "volume": 2420.5, "quote_volume": 80.960785, "trades": 7, "taker_buy_volume": 1348.0, "taker_buy_quote": 45.093025}, {"ts": 1768757040000, "open": 0.03342, "high": 0.03344, "low": 0.03342, "close": 0.03344, "volume": 4027.4, "quote_volume": 134.601322, "trades": 2, "taker_buy_volume": 4027.4, "taker_buy_quote": 134.601322}, {"ts": 1768757100000, "open": 0.03347, "high": 0.03347, "low": 0.03347, "close": 0.03347, "volume": 1104.8, "quote_volume": 36.977656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757160000, "open": 0.03347, "high": 0.03347, "low": 0.03347, "close": 0.03347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757220000, "open": 0.03347, "high": 0.03347, "low": 0.03347, "close": 0.03347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757280000, "open": 0.03348, "high": 0.03351, "low": 0.03346, "close": 0.03347, "volume": 5058.3, "quote_volume": 169.326893, "trades": 7, "taker_buy_volume": 2644.6, "taker_buy_quote": 88.545741}, {"ts": 1768757340000, "open": 0.03347, "high": 0.03347, "low": 0.03345, "close": 0.03345, "volume": 717.1, "quote_volume": 23.991785, "trades": 3, "taker_buy_volume": 239.5, "taker_buy_quote": 8.016065}, {"ts": 1768757400000, "open": 0.03343, "high": 0.03346, "low": 0.03343, "close": 0.03346, "volume": 1195.9, "quote_volume": 40.004339, "trades": 4, "taker_buy_volume": 985.7, "taker_buy_quote": 32.977353}, {"ts": 1768757460000, "open": 0.03344, "high": 0.03349, "low": 0.03344, "close": 0.03349, "volume": 3029.7, "quote_volume": 101.425729, "trades": 6, "taker_buy_volume": 600.0, "taker_buy_quote": 20.094}, {"ts": 1768757520000, "open": 0.03347, "high": 0.03347, "low": 0.03343, "close": 0.03345, "volume": 2166.4, "quote_volume": 72.494466, "trades": 4, "taker_buy_volume": 598.8, "taker_buy_quote": 20.036446}, {"ts": 1768757580000, "open": 0.03344, "high": 0.03346, "low": 0.03344, "close": 0.03346, "volume": 598.0, "quote_volume": 20.003706, "trades": 2, "taker_buy_volume": 329.3, "taker_buy_quote": 11.018378}, {"ts": 1768757640000, "open": 0.03344, "high": 0.03345, "low": 0.03344, "close": 0.03345, "volume": 2874.0, "quote_volume": 96.120644, "trades": 2, "taker_buy_volume": 2874.0, "taker_buy_quote": 96.120644}, {"ts": 1768757700000, "open": 0.03344, "high": 0.03346, "low": 0.03342, "close": 0.03342, "volume": 4088.1, "quote_volume": 136.7212, "trades": 6, "taker_buy_volume": 299.4, "taker_buy_quote": 10.017924}, {"ts": 1768757760000, "open": 0.03343, "high": 0.03345, "low": 0.03339, "close": 0.03339, "volume": 3392.0, "quote_volume": 113.375025, "trades": 8, "taker_buy_volume": 2042.5, "taker_buy_quote": 68.279512}, {"ts": 1768757820000, "open": 0.03338, "high": 0.03338, "low": 0.03332, "close": 0.03332, "volume": 9747.8, "quote_volume": 324.859179, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757880000, "open": 0.03332, "high": 0.03332, "low": 0.03332, "close": 0.03332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757940000, "open": 0.03334, "high": 0.0334, "low": 0.03334, "close": 0.03338, "volume": 68917.1, "quote_volume": 2299.547649, "trades": 21, "taker_buy_volume": 55975.7, "taker_buy_quote": 1867.561968}, {"ts": 1768758000000, "open": 0.03332, "high": 0.03333, "low": 0.03325, "close": 0.03327, "volume": 74652.9, "quote_volume": 2486.660339, "trades": 27, "taker_buy_volume": 8190.3, "taker_buy_quote": 272.360233}, {"ts": 1768758060000, "open": 0.03329, "high": 0.03329, "low": 0.03329, "close": 0.03329, "volume": 329.3, "quote_volume": 10.962397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758120000, "open": 0.03333, "high": 0.03334, "low": 0.03332, "close": 0.03333, "volume": 1020.4, "quote_volume": 34.010725, "trades": 4, "taker_buy_volume": 348.8, "taker_buy_quote": 11.628992}, {"ts": 1768758180000, "open": 0.03334, "high": 0.03334, "low": 0.03334, "close": 0.03334, "volume": 300.3, "quote_volume": 10.012002, "trades": 1, "taker_buy_volume": 300.3, "taker_buy_quote": 10.012002}, {"ts": 1768758240000, "open": 0.03332, "high": 0.03332, "low": 0.03332, "close": 0.03332, "volume": 1256.2, "quote_volume": 41.856584, "trades": 1, "taker_buy_volume": 1256.2, "taker_buy_quote": 41.856584}, {"ts": 1768758300000, "open": 0.03332, "high": 0.03335, "low": 0.03332, "close": 0.03335, "volume": 1668.4, "quote_volume": 55.632158, "trades": 2, "taker_buy_volume": 1369.0, "taker_buy_quote": 45.65615}, {"ts": 1768758360000, "open": 0.03335, "high": 0.03335, "low": 0.03335, "close": 0.03335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758420000, "open": 0.03339, "high": 0.03339, "low": 0.03339, "close": 0.03339, "volume": 1825.9, "quote_volume": 60.966801, "trades": 2, "taker_buy_volume": 1825.9, "taker_buy_quote": 60.966801}, {"ts": 1768758480000, "open": 0.0334, "high": 0.03345, "low": 0.0334, "close": 0.03345, "volume": 93300.3, "quote_volume": 3119.744994, "trades": 11, "taker_buy_volume": 63997.8, "taker_buy_quote": 2139.925026}, {"ts": 1768758540000, "open": 0.03346, "high": 0.03347, "low": 0.03345, "close": 0.03345, "volume": 3585.6, "quote_volume": 119.974176, "trades": 7, "taker_buy_volume": 2988.6, "taker_buy_quote": 99.998556}, {"ts": 1768758600000, "open": 0.03344, "high": 0.03355, "low": 0.03344, "close": 0.03355, "volume": 90425.4, "quote_volume": 3028.013283, "trades": 11, "taker_buy_volume": 87667.6, "taker_buy_quote": 2935.635514}, {"ts": 1768758660000, "open": 0.03355, "high": 0.03355, "low": 0.03351, "close": 0.03351, "volume": 37729.0, "quote_volume": 1264.581847, "trades": 8, "taker_buy_volume": 706.6, "taker_buy_quote": 23.697038}, {"ts": 1768758720000, "open": 0.03348, "high": 0.03348, "low": 0.03348, "close": 0.03348, "volume": 300.1, "quote_volume": 10.047348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758780000, "open": 0.03348, "high": 0.03348, "low": 0.03348, "close": 0.03348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758840000, "open": 0.03348, "high": 0.03348, "low": 0.03348, "close": 0.03348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758900000, "open": 0.03348, "high": 0.03348, "low": 0.03348, "close": 0.03348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758960000, "open": 0.03349, "high": 0.03349, "low": 0.03349, "close": 0.03349, "volume": 661.0, "quote_volume": 22.13689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759020000, "open": 0.03352, "high": 0.03355, "low": 0.03352, "close": 0.03355, "volume": 2684.8, "quote_volume": 90.01837, "trades": 3, "taker_buy_volume": 2684.8, "taker_buy_quote": 90.01837}, {"ts": 1768759080000, "open": 0.03355, "high": 0.03357, "low": 0.03354, "close": 0.03354, "volume": 8926.7, "quote_volume": 299.488349, "trades": 4, "taker_buy_volume": 8086.1, "taker_buy_quote": 271.294625}, {"ts": 1768759140000, "open": 0.03354, "high": 0.03362, "low": 0.03354, "close": 0.03361, "volume": 278962.8, "quote_volume": 9364.586001, "trades": 36, "taker_buy_volume": 268632.2, "taker_buy_quote": 9017.407722}, {"ts": 1768759200000, "open": 0.03358, "high": 0.03362, "low": 0.03357, "close": 0.03361, "volume": 49945.5, "quote_volume": 1677.744534, "trades": 18, "taker_buy_volume": 17682.3, "taker_buy_quote": 594.298132}, {"ts": 1768759260000, "open": 0.03361, "high": 0.03364, "low": 0.0336, "close": 0.03364, "volume": 32522.0, "quote_volume": 1092.789006, "trades": 9, "taker_buy_volume": 1285.3, "taker_buy_quote": 43.218874}, {"ts": 1768759320000, "open": 0.03364, "high": 0.03365, "low": 0.03363, "close": 0.03363, "volume": 1461.5, "quote_volume": 49.160928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759380000, "open": 0.03361, "high": 0.03361, "low": 0.03361, "close": 0.03361, "volume": 1509.3, "quote_volume": 50.727573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759440000, "open": 0.03361, "high": 0.03364, "low": 0.0336, "close": 0.0336, "volume": 3136.0, "quote_volume": 105.438204, "trades": 6, "taker_buy_volume": 2512.9, "taker_buy_quote": 84.502044}, {"ts": 1768759500000, "open": 0.03366, "high": 0.03366, "low": 0.03365, "close": 0.03365, "volume": 3991.6, "quote_volume": 134.329993, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759560000, "open": 0.03367, "high": 0.03369, "low": 0.03367, "close": 0.03369, "volume": 2800.3, "quote_volume": 94.302107, "trades": 3, "taker_buy_volume": 800.3, "taker_buy_quote": 26.962107}, {"ts": 1768759620000, "open": 0.03369, "high": 0.03369, "low": 0.03369, "close": 0.03369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759680000, "open": 0.03368, "high": 0.03368, "low": 0.03363, "close": 0.03363, "volume": 88457.7, "quote_volume": 2977.596148, "trades": 30, "taker_buy_volume": 2194.9, "taker_buy_quote": 73.865552}, {"ts": 1768759740000, "open": 0.03363, "high": 0.03363, "low": 0.03363, "close": 0.03363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759800000, "open": 0.03363, "high": 0.03363, "low": 0.03363, "close": 0.03363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759860000, "open": 0.03363, "high": 0.03363, "low": 0.03363, "close": 0.03363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759920000, "open": 0.03365, "high": 0.03365, "low": 0.03365, "close": 0.03365, "volume": 2037.8, "quote_volume": 68.57197, "trades": 2, "taker_buy_volume": 628.7, "taker_buy_quote": 21.155755}, {"ts": 1768759980000, "open": 0.03366, "high": 0.03367, "low": 0.03366, "close": 0.03367, "volume": 3149.2, "quote_volume": 106.017295, "trades": 2, "taker_buy_volume": 3149.2, "taker_buy_quote": 106.017295}, {"ts": 1768760040000, "open": 0.03368, "high": 0.03371, "low": 0.03367, "close": 0.03371, "volume": 14281.7, "quote_volume": 481.198407, "trades": 11, "taker_buy_volume": 10021.0, "taker_buy_quote": 337.711042}, {"ts": 1768760100000, "open": 0.03372, "high": 0.03377, "low": 0.03372, "close": 0.03376, "volume": 21140.3, "quote_volume": 713.32593, "trades": 15, "taker_buy_volume": 18320.3, "taker_buy_quote": 618.1096}, {"ts": 1768760160000, "open": 0.03377, "high": 0.03377, "low": 0.03376, "close": 0.03376, "volume": 2753.3, "quote_volume": 92.964109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760220000, "open": 0.0338, "high": 0.03381, "low": 0.0338, "close": 0.0338, "volume": 5699.4, "quote_volume": 192.649281, "trades": 5, "taker_buy_volume": 3577.8, "taker_buy_quote": 120.939201}, {"ts": 1768760280000, "open": 0.0338, "high": 0.03382, "low": 0.03379, "close": 0.03382, "volume": 10142.0, "quote_volume": 342.80474, "trades": 8, "taker_buy_volume": 5748.6, "taker_buy_quote": 194.312112}, {"ts": 1768760340000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 627.0, "quote_volume": 21.1926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760400000, "open": 0.03386, "high": 0.03395, "low": 0.03383, "close": 0.03383, "volume": 166686.2, "quote_volume": 5651.164074, "trades": 63, "taker_buy_volume": 30095.4, "taker_buy_quote": 1020.353679}, {"ts": 1768760460000, "open": 0.03382, "high": 0.03382, "low": 0.03377, "close": 0.03377, "volume": 49855.8, "quote_volume": 1684.224887, "trades": 22, "taker_buy_volume": 1316.2, "taker_buy_quote": 44.448074}, {"ts": 1768760520000, "open": 0.03378, "high": 0.03379, "low": 0.03378, "close": 0.03379, "volume": 2106.9, "quote_volume": 71.179336, "trades": 2, "taker_buy_volume": 2106.9, "taker_buy_quote": 71.179336}, {"ts": 1768760580000, "open": 0.03381, "high": 0.03381, "low": 0.03381, "close": 0.03381, "volume": 1800.0, "quote_volume": 60.858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760640000, "open": 0.03382, "high": 0.03382, "low": 0.0338, "close": 0.0338, "volume": 3000.0, "quote_volume": 101.426144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760700000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760760000, "open": 0.03386, "high": 0.03388, "low": 0.03386, "close": 0.03388, "volume": 2439.3, "quote_volume": 82.6147, "trades": 2, "taker_buy_volume": 2439.3, "taker_buy_quote": 82.6147}, {"ts": 1768760820000, "open": 0.03392, "high": 0.03392, "low": 0.03389, "close": 0.03389, "volume": 471.3, "quote_volume": 15.979437, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 8.00512}, {"ts": 1768760880000, "open": 0.03391, "high": 0.03397, "low": 0.03389, "close": 0.03397, "volume": 41778.6, "quote_volume": 1418.075168, "trades": 17, "taker_buy_volume": 38962.9, "taker_buy_quote": 1322.479386}, {"ts": 1768760940000, "open": 0.03397, "high": 0.03406, "low": 0.03397, "close": 0.03405, "volume": 18841.6, "quote_volume": 640.598014, "trades": 11, "taker_buy_volume": 16284.5, "taker_buy_quote": 553.567365}, {"ts": 1768761000000, "open": 0.03406, "high": 0.03406, "low": 0.03394, "close": 0.03394, "volume": 43351.0, "quote_volume": 1474.166906, "trades": 17, "taker_buy_volume": 1276.1, "taker_buy_quote": 43.365766}, {"ts": 1768761060000, "open": 0.03393, "high": 0.03395, "low": 0.0339, "close": 0.03394, "volume": 20849.0, "quote_volume": 707.290305, "trades": 22, "taker_buy_volume": 7330.2, "taker_buy_quote": 248.596978}, {"ts": 1768761120000, "open": 0.03393, "high": 0.03394, "low": 0.03391, "close": 0.03391, "volume": 3347.9, "quote_volume": 113.585269, "trades": 7, "taker_buy_volume": 1222.0, "taker_buy_quote": 41.46634}, {"ts": 1768761180000, "open": 0.03392, "high": 0.03394, "low": 0.03392, "close": 0.03394, "volume": 863.1, "quote_volume": 29.287144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761240000, "open": 0.03399, "high": 0.0341, "low": 0.03399, "close": 0.03402, "volume": 13498.7, "quote_volume": 459.592871, "trades": 12, "taker_buy_volume": 7808.4, "taker_buy_quote": 265.70736}, {"ts": 1768761300000, "open": 0.03402, "high": 0.03405, "low": 0.03402, "close": 0.03405, "volume": 4246.1, "quote_volume": 144.499951, "trades": 6, "taker_buy_volume": 4246.1, "taker_buy_quote": 144.499951}, {"ts": 1768761360000, "open": 0.03406, "high": 0.03406, "low": 0.03406, "close": 0.03406, "volume": 3561.1, "quote_volume": 121.291066, "trades": 2, "taker_buy_volume": 3561.1, "taker_buy_quote": 121.291066}, {"ts": 1768761420000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 3710.5, "quote_volume": 126.157, "trades": 5, "taker_buy_volume": 2360.5, "taker_buy_quote": 80.257}, {"ts": 1768761480000, "open": 0.03397, "high": 0.03397, "low": 0.03393, "close": 0.03396, "volume": 14317.6, "quote_volume": 485.893942, "trades": 12, "taker_buy_volume": 12611.3, "taker_buy_quote": 427.98212}, {"ts": 1768761540000, "open": 0.03397, "high": 0.03397, "low": 0.03397, "close": 0.03397, "volume": 30435.4, "quote_volume": 1033.890538, "trades": 3, "taker_buy_volume": 30435.4, "taker_buy_quote": 1033.890538}, {"ts": 1768761600000, "open": 0.03399, "high": 0.03399, "low": 0.03394, "close": 0.03396, "volume": 132560.9, "quote_volume": 4502.17033, "trades": 20, "taker_buy_volume": 8671.6, "taker_buy_quote": 294.389464}, {"ts": 1768761660000, "open": 0.03394, "high": 0.03398, "low": 0.03392, "close": 0.03398, "volume": 25439.4, "quote_volume": 863.961587, "trades": 18, "taker_buy_volume": 21815.4, "taker_buy_quote": 740.958987}, {"ts": 1768761720000, "open": 0.03396, "high": 0.03403, "low": 0.03396, "close": 0.03403, "volume": 4102.6, "quote_volume": 139.41111, "trades": 10, "taker_buy_volume": 2505.8, "taker_buy_quote": 85.174959}, {"ts": 1768761780000, "open": 0.03407, "high": 0.03407, "low": 0.03406, "close": 0.03406, "volume": 1323.5, "quote_volume": 45.081645, "trades": 2, "taker_buy_volume": 1323.5, "taker_buy_quote": 45.081645}, {"ts": 1768761840000, "open": 0.03405, "high": 0.03407, "low": 0.03404, "close": 0.03405, "volume": 3094.7, "quote_volume": 105.385473, "trades": 6, "taker_buy_volume": 1435.0, "taker_buy_quote": 48.875914}, {"ts": 1768761900000, "open": 0.03406, "high": 0.03406, "low": 0.03406, "close": 0.03406, "volume": 1521.5, "quote_volume": 51.82229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761960000, "open": 0.03406, "high": 0.03406, "low": 0.03406, "close": 0.03406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762020000, "open": 0.03409, "high": 0.03412, "low": 0.03409, "close": 0.03412, "volume": 1494.9, "quote_volume": 50.978751, "trades": 2, "taker_buy_volume": 1494.9, "taker_buy_quote": 50.978751}, {"ts": 1768762080000, "open": 0.03412, "high": 0.03415, "low": 0.03409, "close": 0.03412, "volume": 17860.0, "quote_volume": 609.612405, "trades": 15, "taker_buy_volume": 3766.6, "taker_buy_quote": 128.527062}, {"ts": 1768762140000, "open": 0.03411, "high": 0.03411, "low": 0.0341, "close": 0.0341, "volume": 10282.4, "quote_volume": 350.646893, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762200000, "open": 0.03411, "high": 0.03412, "low": 0.03411, "close": 0.03412, "volume": 2629.8, "quote_volume": 89.717569, "trades": 3, "taker_buy_volume": 2629.8, "taker_buy_quote": 89.717569}, {"ts": 1768762260000, "open": 0.03414, "high": 0.03417, "low": 0.03414, "close": 0.03414, "volume": 5538.6, "quote_volume": 189.110756, "trades": 11, "taker_buy_volume": 2234.5, "taker_buy_quote": 76.308782}, {"ts": 1768762320000, "open": 0.03414, "high": 0.03415, "low": 0.03407, "close": 0.03412, "volume": 29731.2, "quote_volume": 1014.044561, "trades": 19, "taker_buy_volume": 3792.0, "taker_buy_quote": 129.278997}, {"ts": 1768762380000, "open": 0.03414, "high": 0.03418, "low": 0.03414, "close": 0.03418, "volume": 2510.7, "quote_volume": 85.769654, "trades": 3, "taker_buy_volume": 1386.4, "taker_buy_quote": 47.34108}, {"ts": 1768762440000, "open": 0.03418, "high": 0.03418, "low": 0.03413, "close": 0.03415, "volume": 5783.2, "quote_volume": 197.468115, "trades": 11, "taker_buy_volume": 2296.5, "taker_buy_quote": 78.425208}, {"ts": 1768762500000, "open": 0.0341, "high": 0.03411, "low": 0.03407, "close": 0.03408, "volume": 13131.6, "quote_volume": 447.517689, "trades": 9, "taker_buy_volume": 323.5, "taker_buy_quote": 11.034585}, {"ts": 1768762560000, "open": 0.03407, "high": 0.03407, "low": 0.03403, "close": 0.03403, "volume": 645.2, "quote_volume": 21.96906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762620000, "open": 0.03403, "high": 0.03403, "low": 0.03399, "close": 0.03401, "volume": 58161.2, "quote_volume": 1978.084335, "trades": 22, "taker_buy_volume": 10217.0, "taker_buy_quote": 347.48118}, {"ts": 1768762680000, "open": 0.03401, "high": 0.03402, "low": 0.03401, "close": 0.03402, "volume": 3747.4, "quote_volume": 127.475724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762740000, "open": 0.03403, "high": 0.03405, "low": 0.034, "close": 0.03401, "volume": 68674.9, "quote_volume": 2337.461397, "trades": 17, "taker_buy_volume": 5379.8, "taker_buy_quote": 183.04077}, {"ts": 1768762800000, "open": 0.03401, "high": 0.03407, "low": 0.034, "close": 0.03407, "volume": 5859.8, "quote_volume": 199.397725, "trades": 8, "taker_buy_volume": 5493.3, "taker_buy_quote": 186.936725}, {"ts": 1768762860000, "open": 0.03407, "high": 0.03407, "low": 0.03407, "close": 0.03407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762920000, "open": 0.03407, "high": 0.03407, "low": 0.03407, "close": 0.03407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762980000, "open": 0.03407, "high": 0.03407, "low": 0.03407, "close": 0.03407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763040000, "open": 0.03408, "high": 0.03413, "low": 0.03408, "close": 0.03413, "volume": 233916.2, "quote_volume": 7976.584604, "trades": 11, "taker_buy_volume": 15435.9, "taker_buy_quote": 526.406374}, {"ts": 1768763100000, "open": 0.03413, "high": 0.03419, "low": 0.03413, "close": 0.03418, "volume": 7492.7, "quote_volume": 255.782205, "trades": 7, "taker_buy_volume": 6703.2, "taker_buy_quote": 228.799434}, {"ts": 1768763160000, "open": 0.03418, "high": 0.03418, "low": 0.03418, "close": 0.03418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763220000, "open": 0.03412, "high": 0.03412, "low": 0.03395, "close": 0.034, "volume": 185173.1, "quote_volume": 6304.491773, "trades": 62, "taker_buy_volume": 28444.6, "taker_buy_quote": 966.680129}, {"ts": 1768763280000, "open": 0.03398, "high": 0.03398, "low": 0.03391, "close": 0.03398, "volume": 106709.5, "quote_volume": 3622.428431, "trades": 28, "taker_buy_volume": 54552.9, "taker_buy_quote": 1851.699268}, {"ts": 1768763340000, "open": 0.03399, "high": 0.03399, "low": 0.03399, "close": 0.03399, "volume": 672.8, "quote_volume": 22.868472, "trades": 1, "taker_buy_volume": 672.8, "taker_buy_quote": 22.868472}, {"ts": 1768763400000, "open": 0.03393, "high": 0.03393, "low": 0.03393, "close": 0.03393, "volume": 590.0, "quote_volume": 20.0187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763460000, "open": 0.03392, "high": 0.03392, "low": 0.03392, "close": 0.03392, "volume": 5898.4, "quote_volume": 200.073728, "trades": 1, "taker_buy_volume": 5898.4, "taker_buy_quote": 200.073728}, {"ts": 1768763520000, "open": 0.03392, "high": 0.03392, "low": 0.03392, "close": 0.03392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763580000, "open": 0.03397, "high": 0.03399, "low": 0.03395, "close": 0.03399, "volume": 42493.4, "quote_volume": 1443.327669, "trades": 11, "taker_buy_volume": 19111.0, "taker_buy_quote": 649.352685}, {"ts": 1768763640000, "open": 0.03404, "high": 0.03404, "low": 0.03404, "close": 0.03404, "volume": 537.7, "quote_volume": 18.303308, "trades": 1, "taker_buy_volume": 537.7, "taker_buy_quote": 18.303308}, {"ts": 1768763700000, "open": 0.03404, "high": 0.03408, "low": 0.03404, "close": 0.03407, "volume": 7905.7, "quote_volume": 269.398872, "trades": 4, "taker_buy_volume": 6239.5, "taker_buy_quote": 212.638476}, {"ts": 1768763760000, "open": 0.03405, "high": 0.03405, "low": 0.03405, "close": 0.03405, "volume": 3169.9, "quote_volume": 107.935095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763820000, "open": 0.03394, "high": 0.03394, "low": 0.03394, "close": 0.03394, "volume": 1644.6, "quote_volume": 55.817724, "trades": 2, "taker_buy_volume": 1644.6, "taker_buy_quote": 55.817724}, {"ts": 1768763880000, "open": 0.03392, "high": 0.03397, "low": 0.03392, "close": 0.03397, "volume": 88897.4, "quote_volume": 3019.424892, "trades": 16, "taker_buy_volume": 87490.0, "taker_buy_quote": 2971.627034}, {"ts": 1768763940000, "open": 0.034, "high": 0.034, "low": 0.03399, "close": 0.03399, "volume": 2844.4, "quote_volume": 96.694511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764000000, "open": 0.03395, "high": 0.03395, "low": 0.03391, "close": 0.03391, "volume": 3308.9, "quote_volume": 112.265155, "trades": 3, "taker_buy_volume": 392.7, "taker_buy_quote": 13.316457}, {"ts": 1768764060000, "open": 0.03391, "high": 0.03391, "low": 0.03391, "close": 0.03391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764120000, "open": 0.03394, "high": 0.03397, "low": 0.03394, "close": 0.03397, "volume": 2683.9, "quote_volume": 91.118083, "trades": 3, "taker_buy_volume": 883.9, "taker_buy_quote": 30.026083}, {"ts": 1768764180000, "open": 0.03397, "high": 0.03397, "low": 0.03397, "close": 0.03397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764240000, "open": 0.03398, "high": 0.03398, "low": 0.03398, "close": 0.03398, "volume": 2363.9, "quote_volume": 80.325322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764300000, "open": 0.03398, "high": 0.03398, "low": 0.03398, "close": 0.03398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764360000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 205.1, "quote_volume": 6.9734, "trades": 1, "taker_buy_volume": 205.1, "taker_buy_quote": 6.9734}, {"ts": 1768764420000, "open": 0.03393, "high": 0.03393, "low": 0.03387, "close": 0.03389, "volume": 5936.5, "quote_volume": 201.273371, "trades": 7, "taker_buy_volume": 1799.1, "taker_buy_quote": 61.012697}, {"ts": 1768764480000, "open": 0.03389, "high": 0.03392, "low": 0.03384, "close": 0.03391, "volume": 103116.8, "quote_volume": 3494.270987, "trades": 23, "taker_buy_volume": 44274.3, "taker_buy_quote": 1501.10895}, {"ts": 1768764540000, "open": 0.03389, "high": 0.03389, "low": 0.03389, "close": 0.03389, "volume": 264.7, "quote_volume": 8.970683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764600000, "open": 0.03388, "high": 0.03389, "low": 0.03386, "close": 0.03387, "volume": 1842.8, "quote_volume": 62.42787, "trades": 5, "taker_buy_volume": 590.1, "taker_buy_quote": 19.998489}, {"ts": 1768764660000, "open": 0.03384, "high": 0.03386, "low": 0.0338, "close": 0.0338, "volume": 9443.1, "quote_volume": 319.611549, "trades": 8, "taker_buy_volume": 3001.7, "taker_buy_quote": 101.583434}, {"ts": 1768764720000, "open": 0.03383, "high": 0.03385, "low": 0.03383, "close": 0.03385, "volume": 2165.0, "quote_volume": 73.26654, "trades": 3, "taker_buy_volume": 1840.5, "taker_buy_quote": 62.288705}, {"ts": 1768764780000, "open": 0.03382, "high": 0.03383, "low": 0.0338, "close": 0.03381, "volume": 13508.6, "quote_volume": 456.719731, "trades": 6, "taker_buy_volume": 739.7, "taker_buy_quote": 25.019317}, {"ts": 1768764840000, "open": 0.03379, "high": 0.03384, "low": 0.03379, "close": 0.03384, "volume": 8246.4, "quote_volume": 278.902236, "trades": 6, "taker_buy_volume": 7502.5, "taker_buy_quote": 253.74046}, {"ts": 1768764900000, "open": 0.03383, "high": 0.03383, "low": 0.03383, "close": 0.03383, "volume": 3919.5, "quote_volume": 132.596685, "trades": 6, "taker_buy_volume": 3919.5, "taker_buy_quote": 132.596685}, {"ts": 1768764960000, "open": 0.03383, "high": 0.03383, "low": 0.03383, "close": 0.03383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765020000, "open": 0.03383, "high": 0.03386, "low": 0.03383, "close": 0.03386, "volume": 6186.6, "quote_volume": 209.323431, "trades": 3, "taker_buy_volume": 5161.5, "taker_buy_quote": 174.613545}, {"ts": 1768765080000, "open": 0.03386, "high": 0.03389, "low": 0.03386, "close": 0.03387, "volume": 3887.2, "quote_volume": 131.700941, "trades": 4, "taker_buy_volume": 3887.2, "taker_buy_quote": 131.700941}, {"ts": 1768765140000, "open": 0.03388, "high": 0.03391, "low": 0.03388, "close": 0.0339, "volume": 21839.8, "quote_volume": 740.049822, "trades": 8, "taker_buy_volume": 17290.7, "taker_buy_quote": 585.851117}, {"ts": 1768765200000, "open": 0.03391, "high": 0.03392, "low": 0.03391, "close": 0.03392, "volume": 392.0, "quote_volume": 13.295412, "trades": 2, "taker_buy_volume": 392.0, "taker_buy_quote": 13.295412}, {"ts": 1768765260000, "open": 0.03392, "high": 0.03392, "low": 0.03392, "close": 0.03392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765320000, "open": 0.03392, "high": 0.03392, "low": 0.03392, "close": 0.03392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765380000, "open": 0.03392, "high": 0.03392, "low": 0.03392, "close": 0.03392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765440000, "open": 0.03394, "high": 0.03394, "low": 0.03394, "close": 0.03394, "volume": 227.4, "quote_volume": 7.717956, "trades": 1, "taker_buy_volume": 227.4, "taker_buy_quote": 7.717956}, {"ts": 1768765500000, "open": 0.03394, "high": 0.03394, "low": 0.03394, "close": 0.03394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765560000, "open": 0.0339, "high": 0.0339, "low": 0.03388, "close": 0.03388, "volume": 46890.3, "quote_volume": 1589.352052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765620000, "open": 0.03381, "high": 0.03382, "low": 0.03376, "close": 0.03379, "volume": 43695.9, "quote_volume": 1477.045615, "trades": 13, "taker_buy_volume": 326.4, "taker_buy_quote": 11.029056}, {"ts": 1768765680000, "open": 0.03374, "high": 0.03376, "low": 0.03374, "close": 0.03375, "volume": 59599.5, "quote_volume": 2011.782257, "trades": 11, "taker_buy_volume": 57142.9, "taker_buy_quote": 1928.883075}, {"ts": 1768765740000, "open": 0.03379, "high": 0.03381, "low": 0.03379, "close": 0.03381, "volume": 63659.7, "quote_volume": 2151.616902, "trades": 7, "taker_buy_volume": 62639.4, "taker_buy_quote": 2117.140965}, {"ts": 1768765800000, "open": 0.03381, "high": 0.03383, "low": 0.0338, "close": 0.0338, "volume": 41504.5, "quote_volume": 1403.581071, "trades": 10, "taker_buy_volume": 40616.0, "taker_buy_quote": 1373.543576}, {"ts": 1768765860000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765920000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765980000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766040000, "open": 0.03382, "high": 0.03382, "low": 0.03381, "close": 0.03381, "volume": 5915.0, "quote_volume": 199.997542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766100000, "open": 0.03383, "high": 0.03383, "low": 0.03383, "close": 0.03383, "volume": 1000.0, "quote_volume": 33.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766160000, "open": 0.03383, "high": 0.03383, "low": 0.03383, "close": 0.03383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766220000, "open": 0.03387, "high": 0.03388, "low": 0.03387, "close": 0.03388, "volume": 2090.0, "quote_volume": 70.7942, "trades": 4, "taker_buy_volume": 590.0, "taker_buy_quote": 19.9892}, {"ts": 1768766280000, "open": 0.03393, "high": 0.03393, "low": 0.03389, "close": 0.03389, "volume": 853.9, "quote_volume": 28.951651, "trades": 3, "taker_buy_volume": 324.5, "taker_buy_quote": 11.010285}, {"ts": 1768766340000, "open": 0.03389, "high": 0.03389, "low": 0.03389, "close": 0.03389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766400000, "open": 0.03388, "high": 0.03395, "low": 0.03388, "close": 0.03392, "volume": 27859.1, "quote_volume": 945.305997, "trades": 14, "taker_buy_volume": 10000.0, "taker_buy_quote": 339.403157}, {"ts": 1768766460000, "open": 0.03384, "high": 0.03385, "low": 0.03384, "close": 0.03385, "volume": 1191.0, "quote_volume": 40.304877, "trades": 2, "taker_buy_volume": 1191.0, "taker_buy_quote": 40.304877}, {"ts": 1768766520000, "open": 0.03386, "high": 0.03386, "low": 0.03386, "close": 0.03386, "volume": 1350.0, "quote_volume": 45.711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766580000, "open": 0.03382, "high": 0.03382, "low": 0.03382, "close": 0.03382, "volume": 2606.6, "quote_volume": 88.155212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766640000, "open": 0.03382, "high": 0.03382, "low": 0.03382, "close": 0.03382, "volume": 312.8, "quote_volume": 10.578896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766700000, "open": 0.03382, "high": 0.03386, "low": 0.03382, "close": 0.03386, "volume": 5413.1, "quote_volume": 183.145129, "trades": 8, "taker_buy_volume": 4350.6, "taker_buy_quote": 147.211379}, {"ts": 1768766760000, "open": 0.03386, "high": 0.03386, "low": 0.03386, "close": 0.03386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766820000, "open": 0.0338, "high": 0.03382, "low": 0.03378, "close": 0.03382, "volume": 7295.1, "quote_volume": 246.560607, "trades": 8, "taker_buy_volume": 5252.5, "taker_buy_quote": 177.520727}, {"ts": 1768766880000, "open": 0.03382, "high": 0.03382, "low": 0.03382, "close": 0.03382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766940000, "open": 0.03378, "high": 0.03379, "low": 0.03378, "close": 0.03379, "volume": 1573.4, "quote_volume": 53.154793, "trades": 4, "taker_buy_volume": 534.1, "taker_buy_quote": 18.047239}, {"ts": 1768767000000, "open": 0.03379, "high": 0.03379, "low": 0.03379, "close": 0.03379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767060000, "open": 0.03379, "high": 0.03382, "low": 0.03379, "close": 0.03382, "volume": 1124.3, "quote_volume": 38.001334, "trades": 4, "taker_buy_volume": 888.3, "taker_buy_quote": 30.024534}, {"ts": 1768767120000, "open": 0.03382, "high": 0.03385, "low": 0.03378, "close": 0.03378, "volume": 3618.3, "quote_volume": 122.355795, "trades": 4, "taker_buy_volume": 2932.1, "taker_buy_quote": 99.172499}, {"ts": 1768767180000, "open": 0.03377, "high": 0.03377, "low": 0.03377, "close": 0.03377, "volume": 950.1, "quote_volume": 32.084877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767240000, "open": 0.03377, "high": 0.03377, "low": 0.03377, "close": 0.03377, "volume": 1134.9, "quote_volume": 38.325573, "trades": 2, "taker_buy_volume": 399.9, "taker_buy_quote": 13.504623}, {"ts": 1768767300000, "open": 0.03379, "high": 0.03386, "low": 0.03379, "close": 0.03383, "volume": 2324.0, "quote_volume": 78.615708, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767360000, "open": 0.03383, "high": 0.03383, "low": 0.0338, "close": 0.0338, "volume": 724.8, "quote_volume": 24.51195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767420000, "open": 0.03383, "high": 0.03392, "low": 0.03383, "close": 0.03392, "volume": 5582.0, "quote_volume": 189.045594, "trades": 8, "taker_buy_volume": 3058.3, "taker_buy_quote": 103.542467}, {"ts": 1768767480000, "open": 0.03393, "high": 0.03393, "low": 0.03389, "close": 0.03392, "volume": 15216.4, "quote_volume": 516.125993, "trades": 11, "taker_buy_volume": 1894.0, "taker_buy_quote": 64.24448}, {"ts": 1768767540000, "open": 0.03394, "high": 0.03396, "low": 0.03394, "close": 0.03395, "volume": 3963.8, "quote_volume": 134.560265, "trades": 4, "taker_buy_volume": 2595.7, "taker_buy_quote": 88.120194}, {"ts": 1768767600000, "open": 0.034, "high": 0.03402, "low": 0.03397, "close": 0.03401, "volume": 12164.7, "quote_volume": 413.723415, "trades": 8, "taker_buy_volume": 10730.1, "taker_buy_quote": 364.960593}, {"ts": 1768767660000, "open": 0.03401, "high": 0.03402, "low": 0.03401, "close": 0.03402, "volume": 965.2, "quote_volume": 32.832258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767720000, "open": 0.03404, "high": 0.03404, "low": 0.03397, "close": 0.03397, "volume": 8321.7, "quote_volume": 283.051821, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767780000, "open": 0.03399, "high": 0.03399, "low": 0.03396, "close": 0.03396, "volume": 1930.2, "quote_volume": 65.568902, "trades": 6, "taker_buy_volume": 472.0, "taker_buy_quote": 16.04328}, {"ts": 1768767840000, "open": 0.03398, "high": 0.03399, "low": 0.03396, "close": 0.03399, "volume": 1016.9, "quote_volume": 34.546936, "trades": 3, "taker_buy_volume": 236.0, "taker_buy_quote": 8.02164}, {"ts": 1768767900000, "open": 0.034, "high": 0.03401, "low": 0.03399, "close": 0.034, "volume": 1301.4, "quote_volume": 44.244911, "trades": 4, "taker_buy_volume": 796.5, "taker_buy_quote": 27.08336}, {"ts": 1768767960000, "open": 0.03398, "high": 0.03402, "low": 0.03398, "close": 0.03402, "volume": 1416.3, "quote_volume": 48.142739, "trades": 4, "taker_buy_volume": 234.3, "taker_buy_quote": 7.968543}, {"ts": 1768768020000, "open": 0.03402, "high": 0.03402, "low": 0.03401, "close": 0.03402, "volume": 12446.3, "quote_volume": 423.417408, "trades": 7, "taker_buy_volume": 7153.4, "taker_buy_quote": 243.358668}, {"ts": 1768768080000, "open": 0.03402, "high": 0.03405, "low": 0.03402, "close": 0.03403, "volume": 8429.1, "quote_volume": 286.81243, "trades": 11, "taker_buy_volume": 2759.0, "taker_buy_quote": 93.906738}, {"ts": 1768768140000, "open": 0.03405, "high": 0.03406, "low": 0.03405, "close": 0.03406, "volume": 1825.2, "quote_volume": 62.157584, "trades": 4, "taker_buy_volume": 433.6, "taker_buy_quote": 14.76408}, {"ts": 1768768200000, "open": 0.03409, "high": 0.03409, "low": 0.03407, "close": 0.03408, "volume": 6621.3, "quote_volume": 225.634113, "trades": 10, "taker_buy_volume": 477.0, "taker_buy_quote": 16.26093}, {"ts": 1768768260000, "open": 0.03409, "high": 0.0341, "low": 0.03407, "close": 0.03408, "volume": 3736.9, "quote_volume": 127.364097, "trades": 6, "taker_buy_volume": 2536.5, "taker_buy_quote": 86.460921}, {"ts": 1768768320000, "open": 0.0341, "high": 0.03413, "low": 0.0341, "close": 0.03413, "volume": 6742.7, "quote_volume": 230.04545, "trades": 18, "taker_buy_volume": 4419.3, "taker_buy_quote": 150.81751}, {"ts": 1768768380000, "open": 0.0341, "high": 0.0341, "low": 0.03408, "close": 0.03408, "volume": 1073.9, "quote_volume": 36.609852, "trades": 3, "taker_buy_volume": 230.3, "taker_buy_quote": 7.85323}, {"ts": 1768768440000, "open": 0.03408, "high": 0.03408, "low": 0.03406, "close": 0.03406, "volume": 8844.6, "quote_volume": 301.41281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768500000, "open": 0.03408, "high": 0.03412, "low": 0.03408, "close": 0.03411, "volume": 2843.1, "quote_volume": 96.946841, "trades": 4, "taker_buy_volume": 2128.6, "taker_buy_quote": 72.570858}, {"ts": 1768768560000, "open": 0.03411, "high": 0.03412, "low": 0.03411, "close": 0.03412, "volume": 948.0, "quote_volume": 32.343732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768620000, "open": 0.0341, "high": 0.0341, "low": 0.03405, "close": 0.03405, "volume": 6522.0, "quote_volume": 222.277154, "trades": 6, "taker_buy_volume": 498.5, "taker_buy_quote": 16.99885}, {"ts": 1768768680000, "open": 0.03408, "high": 0.03408, "low": 0.03408, "close": 0.03408, "volume": 558.8, "quote_volume": 19.043904, "trades": 2, "taker_buy_volume": 558.8, "taker_buy_quote": 19.043904}, {"ts": 1768768740000, "open": 0.0341, "high": 0.0341, "low": 0.03408, "close": 0.03408, "volume": 10434.8, "quote_volume": 355.725786, "trades": 9, "taker_buy_volume": 1261.2, "taker_buy_quote": 43.00692}, {"ts": 1768768800000, "open": 0.03407, "high": 0.03407, "low": 0.03405, "close": 0.03405, "volume": 2391.1, "quote_volume": 81.452955, "trades": 3, "taker_buy_volume": 1032.4, "taker_buy_quote": 35.173868}, {"ts": 1768768860000, "open": 0.03405, "high": 0.03405, "low": 0.03401, "close": 0.03401, "volume": 1777.9, "quote_volume": 60.526939, "trades": 4, "taker_buy_volume": 1514.0, "taker_buy_quote": 51.5517}, {"ts": 1768768920000, "open": 0.03401, "high": 0.03401, "low": 0.03401, "close": 0.03401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768980000, "open": 0.03405, "high": 0.03406, "low": 0.03405, "close": 0.03406, "volume": 2431.0, "quote_volume": 82.789995, "trades": 2, "taker_buy_volume": 2431.0, "taker_buy_quote": 82.789995}, {"ts": 1768769040000, "open": 0.03406, "high": 0.03406, "low": 0.03406, "close": 0.03406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769100000, "open": 0.03406, "high": 0.03406, "low": 0.03403, "close": 0.03403, "volume": 8082.1, "quote_volume": 275.204094, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769160000, "open": 0.034, "high": 0.03401, "low": 0.034, "close": 0.03401, "volume": 3652.4, "quote_volume": 124.18455, "trades": 3, "taker_buy_volume": 295.0, "taker_buy_quote": 10.03295}, {"ts": 1768769220000, "open": 0.03402, "high": 0.03402, "low": 0.03401, "close": 0.03401, "volume": 1529.8, "quote_volume": 52.037942, "trades": 2, "taker_buy_volume": 944.4, "taker_buy_quote": 32.128488}, {"ts": 1768769280000, "open": 0.03403, "high": 0.03403, "low": 0.03403, "close": 0.03403, "volume": 1000.0, "quote_volume": 34.03, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769340000, "open": 0.03405, "high": 0.03406, "low": 0.03402, "close": 0.03402, "volume": 2892.3, "quote_volume": 98.429467, "trades": 4, "taker_buy_volume": 1092.3, "taker_buy_quote": 37.193467}, {"ts": 1768769400000, "open": 0.03404, "high": 0.03404, "low": 0.03401, "close": 0.03401, "volume": 3006.0, "quote_volume": 102.264189, "trades": 2, "taker_buy_volume": 1004.3, "taker_buy_quote": 34.186372}, {"ts": 1768769460000, "open": 0.03401, "high": 0.03401, "low": 0.03401, "close": 0.03401, "volume": 265.5, "quote_volume": 9.029655, "trades": 1, "taker_buy_volume": 265.5, "taker_buy_quote": 9.029655}, {"ts": 1768769520000, "open": 0.03401, "high": 0.03401, "low": 0.03399, "close": 0.03399, "volume": 400.0, "quote_volume": 13.6, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 6.802}, {"ts": 1768769580000, "open": 0.03397, "high": 0.03397, "low": 0.03395, "close": 0.03395, "volume": 559.8, "quote_volume": 19.0117, "trades": 2, "taker_buy_volume": 324.5, "taker_buy_quote": 11.023265}, {"ts": 1768769640000, "open": 0.03395, "high": 0.03395, "low": 0.03395, "close": 0.03395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769700000, "open": 0.03399, "high": 0.03399, "low": 0.03398, "close": 0.03399, "volume": 3183.5, "quote_volume": 108.20392, "trades": 3, "taker_buy_volume": 590.0, "taker_buy_quote": 20.050855}, {"ts": 1768769760000, "open": 0.03396, "high": 0.03399, "low": 0.03394, "close": 0.03397, "volume": 11793.8, "quote_volume": 400.555383, "trades": 11, "taker_buy_volume": 3238.5, "taker_buy_quote": 110.010987}, {"ts": 1768769820000, "open": 0.03397, "high": 0.03397, "low": 0.03394, "close": 0.03394, "volume": 1383.2, "quote_volume": 46.962599, "trades": 5, "taker_buy_volume": 295.0, "taker_buy_quote": 10.02115}, {"ts": 1768769880000, "open": 0.03398, "high": 0.03398, "low": 0.03397, "close": 0.03397, "volume": 486.8, "quote_volume": 16.539624, "trades": 2, "taker_buy_volume": 302.8, "taker_buy_quote": 10.289144}, {"ts": 1768769940000, "open": 0.03397, "high": 0.03397, "low": 0.03397, "close": 0.03397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770000000, "open": 0.03402, "high": 0.03402, "low": 0.03402, "close": 0.03402, "volume": 1998.8, "quote_volume": 67.999176, "trades": 2, "taker_buy_volume": 1998.8, "taker_buy_quote": 67.999176}, {"ts": 1768770060000, "open": 0.03399, "high": 0.03399, "low": 0.03397, "close": 0.03397, "volume": 68895.3, "quote_volume": 2340.665892, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770120000, "open": 0.03399, "high": 0.03406, "low": 0.03399, "close": 0.03406, "volume": 3392.8, "quote_volume": 115.406703, "trades": 6, "taker_buy_volume": 3392.8, "taker_buy_quote": 115.406703}, {"ts": 1768770180000, "open": 0.03403, "high": 0.03403, "low": 0.034, "close": 0.03401, "volume": 1232.6, "quote_volume": 41.924557, "trades": 4, "taker_buy_volume": 323.5, "taker_buy_quote": 11.008705}, {"ts": 1768770240000, "open": 0.03399, "high": 0.034, "low": 0.03399, "close": 0.034, "volume": 2963.9, "quote_volume": 100.769961, "trades": 5, "taker_buy_volume": 308.5, "taker_buy_quote": 10.489}, {"ts": 1768770300000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770360000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770420000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770480000, "open": 0.03402, "high": 0.03402, "low": 0.03399, "close": 0.03399, "volume": 497.3, "quote_volume": 16.910181, "trades": 2, "taker_buy_volume": 497.3, "taker_buy_quote": 16.910181}, {"ts": 1768770540000, "open": 0.03399, "high": 0.03399, "low": 0.03397, "close": 0.03397, "volume": 1493.5, "quote_volume": 50.740095, "trades": 5, "taker_buy_volume": 295.0, "taker_buy_quote": 10.02705}, {"ts": 1768770600000, "open": 0.03397, "high": 0.03397, "low": 0.03397, "close": 0.03397, "volume": 2652.3, "quote_volume": 90.098631, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770660000, "open": 0.03398, "high": 0.03398, "low": 0.03398, "close": 0.03398, "volume": 1059.4, "quote_volume": 35.998412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770720000, "open": 0.03397, "high": 0.03398, "low": 0.03396, "close": 0.03398, "volume": 3368.2, "quote_volume": 114.426942, "trades": 4, "taker_buy_volume": 3083.6, "taker_buy_quote": 104.761926}, {"ts": 1768770780000, "open": 0.034, "high": 0.03405, "low": 0.034, "close": 0.03402, "volume": 17658.6, "quote_volume": 600.827213, "trades": 25, "taker_buy_volume": 16776.8, "taker_buy_quote": 570.828377}, {"ts": 1768770840000, "open": 0.034, "high": 0.034, "low": 0.03399, "close": 0.03399, "volume": 1031.9, "quote_volume": 35.080771, "trades": 4, "taker_buy_volume": 649.0, "taker_buy_quote": 22.066}, {"ts": 1768770900000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 700.9, "quote_volume": 23.8306, "trades": 2, "taker_buy_volume": 700.9, "taker_buy_quote": 23.8306}, {"ts": 1768770960000, "open": 0.03398, "high": 0.03398, "low": 0.03398, "close": 0.03398, "volume": 1500.0, "quote_volume": 50.97, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 50.97}, {"ts": 1768771020000, "open": 0.03398, "high": 0.03398, "low": 0.03398, "close": 0.03398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771080000, "open": 0.03398, "high": 0.03398, "low": 0.03398, "close": 0.03398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771140000, "open": 0.03398, "high": 0.03398, "low": 0.03398, "close": 0.03398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771200000, "open": 0.03395, "high": 0.03395, "low": 0.03392, "close": 0.03392, "volume": 1985.1, "quote_volume": 67.358322, "trades": 3, "taker_buy_volume": 341.0, "taker_buy_quote": 11.57695}, {"ts": 1768771260000, "open": 0.03391, "high": 0.03393, "low": 0.03391, "close": 0.03393, "volume": 1879.0, "quote_volume": 63.72997, "trades": 2, "taker_buy_volume": 654.0, "taker_buy_quote": 22.19022}, {"ts": 1768771320000, "open": 0.03388, "high": 0.03388, "low": 0.03388, "close": 0.03388, "volume": 1327.7, "quote_volume": 44.982476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771380000, "open": 0.03387, "high": 0.03388, "low": 0.03386, "close": 0.03388, "volume": 8379.9, "quote_volume": 283.821314, "trades": 5, "taker_buy_volume": 2363.1, "taker_buy_quote": 80.061828}, {"ts": 1768771440000, "open": 0.03386, "high": 0.03386, "low": 0.03386, "close": 0.03386, "volume": 952.2, "quote_volume": 32.241492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771500000, "open": 0.03386, "high": 0.03386, "low": 0.03386, "close": 0.03386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771560000, "open": 0.03386, "high": 0.03387, "low": 0.03386, "close": 0.03386, "volume": 1232.1, "quote_volume": 41.721152, "trades": 4, "taker_buy_volume": 224.8, "taker_buy_quote": 7.613974}, {"ts": 1768771620000, "open": 0.03386, "high": 0.03386, "low": 0.03386, "close": 0.03386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771680000, "open": 0.03386, "high": 0.03386, "low": 0.03386, "close": 0.03386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771740000, "open": 0.03386, "high": 0.03386, "low": 0.03386, "close": 0.03386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771800000, "open": 0.03384, "high": 0.03384, "low": 0.03382, "close": 0.03383, "volume": 3776.0, "quote_volume": 127.748844, "trades": 6, "taker_buy_volume": 1063.3, "taker_buy_quote": 35.971439}, {"ts": 1768771860000, "open": 0.03382, "high": 0.03382, "low": 0.03381, "close": 0.03381, "volume": 1646.5, "quote_volume": 55.677319, "trades": 4, "taker_buy_volume": 296.7, "taker_buy_quote": 10.031427}, {"ts": 1768771920000, "open": 0.03379, "high": 0.03379, "low": 0.03377, "close": 0.03377, "volume": 8854.6, "quote_volume": 299.101712, "trades": 4, "taker_buy_volume": 1443.7, "taker_buy_quote": 48.753749}, {"ts": 1768771980000, "open": 0.03379, "high": 0.03379, "low": 0.03379, "close": 0.03379, "volume": 1118.1, "quote_volume": 37.780599, "trades": 3, "taker_buy_volume": 0.2, "taker_buy_quote": 0.006758}, {"ts": 1768772040000, "open": 0.03379, "high": 0.03385, "low": 0.03379, "close": 0.0338, "volume": 77729.4, "quote_volume": 2630.242992, "trades": 22, "taker_buy_volume": 74109.4, "taker_buy_quote": 2507.843952}, {"ts": 1768772100000, "open": 0.03381, "high": 0.03381, "low": 0.03378, "close": 0.03381, "volume": 2405.3, "quote_volume": 81.283651, "trades": 10, "taker_buy_volume": 506.0, "taker_buy_quote": 17.104248}, {"ts": 1768772160000, "open": 0.03379, "high": 0.03379, "low": 0.03379, "close": 0.03379, "volume": 185.0, "quote_volume": 6.25115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772220000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 296.7, "quote_volume": 10.02846, "trades": 1, "taker_buy_volume": 296.7, "taker_buy_quote": 10.02846}, {"ts": 1768772280000, "open": 0.0338, "high": 0.03381, "low": 0.0338, "close": 0.03381, "volume": 2451.8, "quote_volume": 82.873495, "trades": 4, "taker_buy_volume": 2186.3, "taker_buy_quote": 73.89694}, {"ts": 1768772340000, "open": 0.03381, "high": 0.03381, "low": 0.03377, "close": 0.03377, "volume": 5734.0, "quote_volume": 193.717656, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772400000, "open": 0.03378, "high": 0.03379, "low": 0.03377, "close": 0.03379, "volume": 11147.1, "quote_volume": 376.604745, "trades": 9, "taker_buy_volume": 10075.3, "taker_buy_quote": 340.396101}, {"ts": 1768772460000, "open": 0.03383, "high": 0.03384, "low": 0.0338, "close": 0.03384, "volume": 1308.1, "quote_volume": 44.230931, "trades": 7, "taker_buy_volume": 236.7, "taker_buy_quote": 8.009928}, {"ts": 1768772520000, "open": 0.03382, "high": 0.03383, "low": 0.0338, "close": 0.03383, "volume": 4644.0, "quote_volume": 157.050595, "trades": 11, "taker_buy_volume": 1511.5, "taker_buy_quote": 51.131864}, {"ts": 1768772580000, "open": 0.03384, "high": 0.03384, "low": 0.03384, "close": 0.03384, "volume": 295.0, "quote_volume": 9.9828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772640000, "open": 0.03384, "high": 0.03384, "low": 0.03384, "close": 0.03384, "volume": 236.0, "quote_volume": 7.98624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772700000, "open": 0.03388, "high": 0.03394, "low": 0.03386, "close": 0.03394, "volume": 7458.0, "quote_volume": 252.777841, "trades": 8, "taker_buy_volume": 6839.4, "taker_buy_quote": 231.805736}, {"ts": 1768772760000, "open": 0.03398, "high": 0.03398, "low": 0.03393, "close": 0.03394, "volume": 70536.2, "quote_volume": 2393.924754, "trades": 22, "taker_buy_volume": 39371.7, "taker_buy_quote": 1336.227108}, {"ts": 1768772820000, "open": 0.03393, "high": 0.03395, "low": 0.03393, "close": 0.03395, "volume": 3793.8, "quote_volume": 128.794804, "trades": 6, "taker_buy_volume": 3029.1, "taker_buy_quote": 102.837945}, {"ts": 1768772880000, "open": 0.03395, "high": 0.03395, "low": 0.0339, "close": 0.0339, "volume": 2867.7, "quote_volume": 97.311097, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772940000, "open": 0.03391, "high": 0.03391, "low": 0.0339, "close": 0.0339, "volume": 1417.7, "quote_volume": 48.061882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773000000, "open": 0.03389, "high": 0.03389, "low": 0.03385, "close": 0.03385, "volume": 3680.3, "quote_volume": 124.629072, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773060000, "open": 0.03384, "high": 0.03384, "low": 0.03378, "close": 0.03381, "volume": 54567.2, "quote_volume": 1845.138634, "trades": 40, "taker_buy_volume": 12497.2, "taker_buy_quote": 422.533968}, {"ts": 1768773120000, "open": 0.0338, "high": 0.03381, "low": 0.03378, "close": 0.0338, "volume": 84630.7, "quote_volume": 2860.73134, "trades": 49, "taker_buy_volume": 72368.0, "taker_buy_quote": 2446.234326}, {"ts": 1768773180000, "open": 0.03381, "high": 0.03384, "low": 0.03381, "close": 0.03384, "volume": 6118.4, "quote_volume": 206.877264, "trades": 8, "taker_buy_volume": 5557.9, "taker_buy_quote": 187.912599}, {"ts": 1768773240000, "open": 0.03384, "high": 0.03384, "low": 0.03382, "close": 0.03382, "volume": 2324.2, "quote_volume": 78.646092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773300000, "open": 0.03384, "high": 0.03387, "low": 0.03384, "close": 0.03385, "volume": 2095.7, "quote_volume": 70.931492, "trades": 4, "taker_buy_volume": 1885.2, "taker_buy_quote": 63.806067}, {"ts": 1768773360000, "open": 0.03383, "high": 0.03383, "low": 0.03379, "close": 0.03379, "volume": 3602.7, "quote_volume": 121.813191, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773420000, "open": 0.03379, "high": 0.03379, "low": 0.03375, "close": 0.03375, "volume": 10072.7, "quote_volume": 340.195765, "trades": 14, "taker_buy_volume": 5329.3, "taker_buy_quote": 179.958424}, {"ts": 1768773480000, "open": 0.03375, "high": 0.03375, "low": 0.03375, "close": 0.03375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773540000, "open": 0.03383, "high": 0.03383, "low": 0.0338, "close": 0.03383, "volume": 964.5, "quote_volume": 32.622497, "trades": 4, "taker_buy_volume": 669.5, "taker_buy_quote": 22.649185}, {"ts": 1768773600000, "open": 0.03383, "high": 0.03383, "low": 0.03383, "close": 0.03383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773660000, "open": 0.03382, "high": 0.03382, "low": 0.03379, "close": 0.03382, "volume": 1064.3, "quote_volume": 35.990355, "trades": 5, "taker_buy_volume": 798.8, "taker_buy_quote": 27.015416}, {"ts": 1768773720000, "open": 0.03382, "high": 0.03385, "low": 0.03382, "close": 0.03383, "volume": 4439.2, "quote_volume": 150.146908, "trades": 8, "taker_buy_volume": 3937.7, "taker_buy_quote": 133.181891}, {"ts": 1768773780000, "open": 0.03385, "high": 0.03388, "low": 0.03385, "close": 0.03388, "volume": 4780.9, "quote_volume": 161.917503, "trades": 9, "taker_buy_volume": 3687.7, "taker_buy_quote": 124.909438}, {"ts": 1768773840000, "open": 0.03386, "high": 0.03386, "low": 0.03384, "close": 0.03386, "volume": 1929.4, "quote_volume": 65.317928, "trades": 5, "taker_buy_volume": 1179.6, "taker_buy_quote": 39.941256}, {"ts": 1768773900000, "open": 0.03384, "high": 0.03384, "low": 0.0338, "close": 0.03382, "volume": 120001.4, "quote_volume": 4058.741748, "trades": 18, "taker_buy_volume": 15834.2, "taker_buy_quote": 535.644007}, {"ts": 1768773960000, "open": 0.03381, "high": 0.03385, "low": 0.03381, "close": 0.03385, "volume": 1420.4, "quote_volume": 48.06486, "trades": 3, "taker_buy_volume": 931.4, "taker_buy_quote": 31.52789}, {"ts": 1768774020000, "open": 0.03384, "high": 0.03384, "low": 0.03384, "close": 0.03384, "volume": 1564.9, "quote_volume": 52.956216, "trades": 3, "taker_buy_volume": 1371.1, "taker_buy_quote": 46.398024}, {"ts": 1768774080000, "open": 0.03383, "high": 0.03383, "low": 0.03382, "close": 0.03382, "volume": 1652.1, "quote_volume": 55.875952, "trades": 3, "taker_buy_volume": 1223.3, "taker_buy_quote": 41.372006}, {"ts": 1768774140000, "open": 0.03381, "high": 0.03381, "low": 0.03381, "close": 0.03381, "volume": 3746.7, "quote_volume": 126.675927, "trades": 2, "taker_buy_volume": 3746.7, "taker_buy_quote": 126.675927}, {"ts": 1768774200000, "open": 0.03381, "high": 0.03381, "low": 0.03377, "close": 0.03377, "volume": 1778.8, "quote_volume": 60.085111, "trades": 4, "taker_buy_volume": 1081.3, "taker_buy_quote": 36.515501}, {"ts": 1768774260000, "open": 0.03377, "high": 0.03377, "low": 0.03375, "close": 0.03375, "volume": 6852.5, "quote_volume": 231.347649, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774320000, "open": 0.03377, "high": 0.0338, "low": 0.03376, "close": 0.0338, "volume": 9931.7, "quote_volume": 335.50695, "trades": 8, "taker_buy_volume": 8674.5, "taker_buy_quote": 293.050266}, {"ts": 1768774380000, "open": 0.03381, "high": 0.03382, "low": 0.03377, "close": 0.03378, "volume": 144158.0, "quote_volume": 4874.63124, "trades": 169, "taker_buy_volume": 129311.7, "taker_buy_quote": 4372.7889}, {"ts": 1768774440000, "open": 0.03381, "high": 0.03386, "low": 0.0338, "close": 0.03384, "volume": 75750.2, "quote_volume": 2562.486597, "trades": 17, "taker_buy_volume": 71843.7, "taker_buy_quote": 2430.382617}, {"ts": 1768774500000, "open": 0.03381, "high": 0.03381, "low": 0.03379, "close": 0.03379, "volume": 578.2, "quote_volume": 19.543008, "trades": 2, "taker_buy_volume": 578.2, "taker_buy_quote": 19.543008}, {"ts": 1768774560000, "open": 0.03379, "high": 0.03382, "low": 0.03379, "close": 0.0338, "volume": 4081.0, "quote_volume": 137.942433, "trades": 9, "taker_buy_volume": 3519.8, "taker_buy_quote": 118.979485}, {"ts": 1768774620000, "open": 0.03379, "high": 0.03381, "low": 0.03377, "close": 0.03377, "volume": 1183.4, "quote_volume": 39.980002, "trades": 4, "taker_buy_volume": 267.1, "taker_buy_quote": 9.030651}, {"ts": 1768774680000, "open": 0.03378, "high": 0.0338, "low": 0.03378, "close": 0.0338, "volume": 3762.3, "quote_volume": 127.110792, "trades": 4, "taker_buy_volume": 3762.3, "taker_buy_quote": 127.110792}, {"ts": 1768774740000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774800000, "open": 0.03379, "high": 0.03379, "low": 0.03379, "close": 0.03379, "volume": 2171.5, "quote_volume": 73.374985, "trades": 2, "taker_buy_volume": 2171.5, "taker_buy_quote": 73.374985}, {"ts": 1768774860000, "open": 0.03379, "high": 0.03382, "low": 0.03379, "close": 0.03382, "volume": 1654.9, "quote_volume": 55.953697, "trades": 3, "taker_buy_volume": 1352.0, "taker_buy_quote": 45.718706}, {"ts": 1768774920000, "open": 0.03379, "high": 0.03379, "low": 0.03379, "close": 0.03379, "volume": 236.0, "quote_volume": 7.97444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774980000, "open": 0.03382, "high": 0.03382, "low": 0.03377, "close": 0.03377, "volume": 2967.2, "quote_volume": 100.265541, "trades": 6, "taker_buy_volume": 1993.7, "taker_buy_quote": 67.390446}, {"ts": 1768775040000, "open": 0.03377, "high": 0.0338, "low": 0.03375, "close": 0.0338, "volume": 2398.2, "quote_volume": 81.010208, "trades": 4, "taker_buy_volume": 2131.9, "taker_buy_quote": 72.022583}, {"ts": 1768775100000, "open": 0.03375, "high": 0.03377, "low": 0.03375, "close": 0.03377, "volume": 2751.3, "quote_volume": 92.875401, "trades": 3, "taker_buy_volume": 2026.9, "taker_buy_quote": 68.426901}, {"ts": 1768775160000, "open": 0.03374, "high": 0.03374, "low": 0.03373, "close": 0.03373, "volume": 3149.4, "quote_volume": 106.24033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775220000, "open": 0.03376, "high": 0.03376, "low": 0.03376, "close": 0.03376, "volume": 1111.8, "quote_volume": 37.534368, "trades": 1, "taker_buy_volume": 1111.8, "taker_buy_quote": 37.534368}, {"ts": 1768775280000, "open": 0.03376, "high": 0.03377, "low": 0.03375, "close": 0.03375, "volume": 2381.7, "quote_volume": 80.396182, "trades": 3, "taker_buy_volume": 2381.7, "taker_buy_quote": 80.396182}, {"ts": 1768775340000, "open": 0.03375, "high": 0.03375, "low": 0.03375, "close": 0.03375, "volume": 1244.2, "quote_volume": 41.99175, "trades": 1, "taker_buy_volume": 1244.2, "taker_buy_quote": 41.99175}, {"ts": 1768775400000, "open": 0.03373, "high": 0.03373, "low": 0.03372, "close": 0.03372, "volume": 1236.4, "quote_volume": 41.70063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775460000, "open": 0.03374, "high": 0.03376, "low": 0.03373, "close": 0.03374, "volume": 8691.8, "quote_volume": 293.223238, "trades": 5, "taker_buy_volume": 1047.5, "taker_buy_quote": 35.3636}, {"ts": 1768775520000, "open": 0.03371, "high": 0.03371, "low": 0.03366, "close": 0.03369, "volume": 72687.6, "quote_volume": 2449.172, "trades": 19, "taker_buy_volume": 6857.9, "taker_buy_quote": 231.108254}, {"ts": 1768775580000, "open": 0.03369, "high": 0.0337, "low": 0.03369, "close": 0.0337, "volume": 2452.2, "quote_volume": 82.620273, "trades": 5, "taker_buy_volume": 565.5, "taker_buy_quote": 19.05735}, {"ts": 1768775640000, "open": 0.0337, "high": 0.03371, "low": 0.0337, "close": 0.03371, "volume": 1398.9, "quote_volume": 47.148585, "trades": 5, "taker_buy_volume": 1398.9, "taker_buy_quote": 47.148585}, {"ts": 1768775700000, "open": 0.03371, "high": 0.03371, "low": 0.03368, "close": 0.03369, "volume": 860.2, "quote_volume": 28.981933, "trades": 3, "taker_buy_volume": 238.1, "taker_buy_quote": 8.026351}, {"ts": 1768775760000, "open": 0.03369, "high": 0.03369, "low": 0.03369, "close": 0.03369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775820000, "open": 0.03369, "high": 0.03369, "low": 0.03369, "close": 0.03369, "volume": 325.4, "quote_volume": 10.962726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775880000, "open": 0.03371, "high": 0.03371, "low": 0.03371, "close": 0.03371, "volume": 917.1, "quote_volume": 30.915441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775940000, "open": 0.0337, "high": 0.0337, "low": 0.03367, "close": 0.03367, "volume": 1575.4, "quote_volume": 53.073121, "trades": 4, "taker_buy_volume": 595.3, "taker_buy_quote": 20.043751}, {"ts": 1768776000000, "open": 0.03367, "high": 0.03367, "low": 0.03365, "close": 0.03367, "volume": 1130.2, "quote_volume": 38.045516, "trades": 4, "taker_buy_volume": 863.1, "taker_buy_quote": 29.057601}, {"ts": 1768776060000, "open": 0.03365, "high": 0.03367, "low": 0.03365, "close": 0.03366, "volume": 3867.6, "quote_volume": 130.208559, "trades": 7, "taker_buy_volume": 2811.0, "taker_buy_quote": 94.64637}, {"ts": 1768776120000, "open": 0.03366, "high": 0.0337, "low": 0.03365, "close": 0.0337, "volume": 31067.5, "quote_volume": 1046.06943, "trades": 40, "taker_buy_volume": 14844.2, "taker_buy_quote": 499.998182}, {"ts": 1768776180000, "open": 0.03369, "high": 0.03369, "low": 0.03366, "close": 0.03369, "volume": 2535.0, "quote_volume": 85.38345, "trades": 7, "taker_buy_volume": 1845.0, "taker_buy_quote": 62.15805}, {"ts": 1768776240000, "open": 0.03367, "high": 0.03369, "low": 0.03367, "close": 0.03369, "volume": 773.1, "quote_volume": 26.040397, "trades": 3, "taker_buy_volume": 506.0, "taker_buy_quote": 17.04714}, {"ts": 1768776300000, "open": 0.03369, "high": 0.03369, "low": 0.03367, "close": 0.03367, "volume": 862.4, "quote_volume": 29.049508, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 21.05625}, {"ts": 1768776360000, "open": 0.03367, "high": 0.03367, "low": 0.03367, "close": 0.03367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776420000, "open": 0.03367, "high": 0.03367, "low": 0.03367, "close": 0.03367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776480000, "open": 0.03367, "high": 0.03367, "low": 0.03364, "close": 0.03364, "volume": 9405.6, "quote_volume": 316.491644, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776540000, "open": 0.03364, "high": 0.03365, "low": 0.03364, "close": 0.03365, "volume": 2244.9, "quote_volume": 75.537621, "trades": 4, "taker_buy_volume": 1918.5, "taker_buy_quote": 64.557525}, {"ts": 1768776600000, "open": 0.03364, "high": 0.03364, "low": 0.03364, "close": 0.03364, "volume": 668.8, "quote_volume": 22.498432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776660000, "open": 0.03364, "high": 0.03364, "low": 0.03364, "close": 0.03364, "volume": 534.1, "quote_volume": 17.967124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776720000, "open": 0.03364, "high": 0.03364, "low": 0.03364, "close": 0.03364, "volume": 237.4, "quote_volume": 7.986136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776780000, "open": 0.03364, "high": 0.03364, "low": 0.03364, "close": 0.03364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776840000, "open": 0.03363, "high": 0.03363, "low": 0.03363, "close": 0.03363, "volume": 326.4, "quote_volume": 10.976832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776900000, "open": 0.03362, "high": 0.03364, "low": 0.03362, "close": 0.03364, "volume": 5701.9, "quote_volume": 191.73865, "trades": 4, "taker_buy_volume": 1071.0, "taker_buy_quote": 36.02844}, {"ts": 1768776960000, "open": 0.03363, "high": 0.03363, "low": 0.0336, "close": 0.03362, "volume": 3865.3, "quote_volume": 129.93189, "trades": 9, "taker_buy_volume": 2675.7, "taker_buy_quote": 89.943482}, {"ts": 1768777020000, "open": 0.03361, "high": 0.03361, "low": 0.03355, "close": 0.03355, "volume": 69288.5, "quote_volume": 2326.040446, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777080000, "open": 0.03356, "high": 0.03357, "low": 0.03356, "close": 0.03357, "volume": 6735.1, "quote_volume": 226.067899, "trades": 9, "taker_buy_volume": 5604.0, "taker_buy_quote": 188.108183}, {"ts": 1768777140000, "open": 0.03357, "high": 0.03357, "low": 0.03356, "close": 0.03356, "volume": 1001.0, "quote_volume": 33.59632, "trades": 2, "taker_buy_volume": 1001.0, "taker_buy_quote": 33.59632}, {"ts": 1768777200000, "open": 0.03355, "high": 0.03355, "low": 0.03352, "close": 0.03352, "volume": 11836.9, "quote_volume": 396.806841, "trades": 9, "taker_buy_volume": 3411.6, "taker_buy_quote": 114.356832}, {"ts": 1768777260000, "open": 0.03351, "high": 0.03351, "low": 0.03351, "close": 0.03351, "volume": 3281.4, "quote_volume": 109.959714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777320000, "open": 0.0335, "high": 0.0335, "low": 0.0334, "close": 0.0334, "volume": 27315.4, "quote_volume": 914.219178, "trades": 18, "taker_buy_volume": 423.8, "taker_buy_quote": 14.186129}, {"ts": 1768777380000, "open": 0.0334, "high": 0.0334, "low": 0.03332, "close": 0.03332, "volume": 59668.5, "quote_volume": 1991.180234, "trades": 30, "taker_buy_volume": 45487.3, "taker_buy_quote": 1517.92604}, {"ts": 1768777440000, "open": 0.03331, "high": 0.03331, "low": 0.0332, "close": 0.0332, "volume": 31788.8, "quote_volume": 1056.513055, "trades": 31, "taker_buy_volume": 3773.4, "taker_buy_quote": 125.477204}, {"ts": 1768777500000, "open": 0.0332, "high": 0.03322, "low": 0.03318, "close": 0.03322, "volume": 6310.7, "quote_volume": 209.476156, "trades": 11, "taker_buy_volume": 1924.1, "taker_buy_quote": 63.889643}, {"ts": 1768777560000, "open": 0.0332, "high": 0.0332, "low": 0.03308, "close": 0.0331, "volume": 6532.2, "quote_volume": 216.358391, "trades": 27, "taker_buy_volume": 756.2, "taker_buy_quote": 25.03022}, {"ts": 1768777620000, "open": 0.03311, "high": 0.03316, "low": 0.0331, "close": 0.03312, "volume": 27537.4, "quote_volume": 912.329575, "trades": 21, "taker_buy_volume": 9265.7, "taker_buy_quote": 307.102931}, {"ts": 1768777680000, "open": 0.03315, "high": 0.03318, "low": 0.03315, "close": 0.03318, "volume": 3683.5, "quote_volume": 122.163846, "trades": 10, "taker_buy_volume": 3107.8, "taker_buy_quote": 103.079391}, {"ts": 1768777740000, "open": 0.03315, "high": 0.03315, "low": 0.03309, "close": 0.0331, "volume": 5522.5, "quote_volume": 182.902155, "trades": 15, "taker_buy_volume": 2805.1, "taker_buy_quote": 92.898852}, {"ts": 1768777800000, "open": 0.03309, "high": 0.03309, "low": 0.03308, "close": 0.03308, "volume": 815.4, "quote_volume": 26.978879, "trades": 5, "taker_buy_volume": 242.4, "taker_buy_quote": 8.021016}, {"ts": 1768777860000, "open": 0.0331, "high": 0.03314, "low": 0.0331, "close": 0.03314, "volume": 8618.7, "quote_volume": 285.523709, "trades": 12, "taker_buy_volume": 8618.7, "taker_buy_quote": 285.523709}, {"ts": 1768777920000, "open": 0.03312, "high": 0.03318, "low": 0.03311, "close": 0.03315, "volume": 25318.6, "quote_volume": 839.92301, "trades": 13, "taker_buy_volume": 24767.1, "taker_buy_quote": 821.651017}, {"ts": 1768777980000, "open": 0.03318, "high": 0.03326, "low": 0.03318, "close": 0.03325, "volume": 3042.5, "quote_volume": 101.081128, "trades": 11, "taker_buy_volume": 2741.4, "taker_buy_quote": 91.069553}, {"ts": 1768778040000, "open": 0.03324, "high": 0.03324, "low": 0.03318, "close": 0.03318, "volume": 5401.9, "quote_volume": 179.378825, "trades": 16, "taker_buy_volume": 2118.3, "taker_buy_quote": 70.365733}, {"ts": 1768778100000, "open": 0.03319, "high": 0.03319, "low": 0.03315, "close": 0.03317, "volume": 7506.2, "quote_volume": 249.054225, "trades": 14, "taker_buy_volume": 6601.1, "taker_buy_quote": 219.035082}, {"ts": 1768778160000, "open": 0.03318, "high": 0.03324, "low": 0.03318, "close": 0.03324, "volume": 4409.2, "quote_volume": 146.463501, "trades": 9, "taker_buy_volume": 4108.9, "taker_buy_quote": 136.496544}, {"ts": 1768778220000, "open": 0.03322, "high": 0.03322, "low": 0.0332, "close": 0.03322, "volume": 1445.6, "quote_volume": 48.010783, "trades": 6, "taker_buy_volume": 542.3, "taker_buy_quote": 18.012193}, {"ts": 1768778280000, "open": 0.03322, "high": 0.03323, "low": 0.03318, "close": 0.03318, "volume": 40361.1, "quote_volume": 1339.592636, "trades": 13, "taker_buy_volume": 361.2, "taker_buy_quote": 12.002075}, {"ts": 1768778340000, "open": 0.0332, "high": 0.03321, "low": 0.0332, "close": 0.03321, "volume": 572.3, "quote_volume": 19.003071, "trades": 2, "taker_buy_volume": 271.1, "taker_buy_quote": 9.003231}, {"ts": 1768778400000, "open": 0.03321, "high": 0.03324, "low": 0.03321, "close": 0.03324, "volume": 662.8, "quote_volume": 22.021528, "trades": 5, "taker_buy_volume": 662.8, "taker_buy_quote": 22.021528}, {"ts": 1768778460000, "open": 0.03324, "high": 0.03324, "low": 0.03317, "close": 0.03319, "volume": 4840.6, "quote_volume": 160.674654, "trades": 13, "taker_buy_volume": 1794.6, "taker_buy_quote": 59.593011}, {"ts": 1768778520000, "open": 0.03317, "high": 0.03317, "low": 0.03289, "close": 0.03289, "volume": 45494.4, "quote_volume": 1502.378108, "trades": 61, "taker_buy_volume": 10865.4, "taker_buy_quote": 358.605392}, {"ts": 1768778580000, "open": 0.03288, "high": 0.03303, "low": 0.03287, "close": 0.03303, "volume": 72368.2, "quote_volume": 2382.10997, "trades": 39, "taker_buy_volume": 34318.0, "taker_buy_quote": 1130.102893}, {"ts": 1768778640000, "open": 0.03303, "high": 0.0331, "low": 0.03303, "close": 0.03306, "volume": 16577.9, "quote_volume": 548.264335, "trades": 20, "taker_buy_volume": 13956.3, "taker_buy_quote": 461.582152}, {"ts": 1768778700000, "open": 0.03306, "high": 0.03306, "low": 0.03296, "close": 0.03296, "volume": 4352.0, "quote_volume": 143.668927, "trades": 18, "taker_buy_volume": 575.7, "taker_buy_quote": 19.012646}, {"ts": 1768778760000, "open": 0.03295, "high": 0.03295, "low": 0.0329, "close": 0.0329, "volume": 12226.3, "quote_volume": 402.600587, "trades": 29, "taker_buy_volume": 1995.3, "taker_buy_quote": 65.702494}, {"ts": 1768778820000, "open": 0.0329, "high": 0.03291, "low": 0.03286, "close": 0.03291, "volume": 14195.0, "quote_volume": 466.680871, "trades": 26, "taker_buy_volume": 4712.7, "taker_buy_quote": 154.934791}, {"ts": 1768778880000, "open": 0.0329, "high": 0.0329, "low": 0.03276, "close": 0.0328, "volume": 19290.7, "quote_volume": 632.988078, "trades": 34, "taker_buy_volume": 8087.0, "taker_buy_quote": 265.210244}, {"ts": 1768778940000, "open": 0.03279, "high": 0.03279, "low": 0.03268, "close": 0.0327, "volume": 104039.0, "quote_volume": 3402.998665, "trades": 64, "taker_buy_volume": 30723.5, "taker_buy_quote": 1004.957313}, {"ts": 1768779000000, "open": 0.03269, "high": 0.03271, "low": 0.03255, "close": 0.03271, "volume": 67249.3, "quote_volume": 2194.631716, "trades": 99, "taker_buy_volume": 32307.6, "taker_buy_quote": 1054.286467}, {"ts": 1768779060000, "open": 0.0327, "high": 0.03285, "low": 0.03266, "close": 0.03284, "volume": 31470.0, "quote_volume": 1031.905512, "trades": 52, "taker_buy_volume": 16309.1, "taker_buy_quote": 534.425084}, {"ts": 1768779120000, "open": 0.03283, "high": 0.03283, "low": 0.03272, "close": 0.03276, "volume": 11162.2, "quote_volume": 365.845638, "trades": 31, "taker_buy_volume": 3379.3, "taker_buy_quote": 110.733501}, {"ts": 1768779180000, "open": 0.03278, "high": 0.03278, "low": 0.03265, "close": 0.03266, "volume": 14962.2, "quote_volume": 489.100418, "trades": 29, "taker_buy_volume": 3856.2, "taker_buy_quote": 126.024277}, {"ts": 1768779240000, "open": 0.03264, "high": 0.03264, "low": 0.03254, "close": 0.03258, "volume": 32818.0, "quote_volume": 1069.555971, "trades": 48, "taker_buy_volume": 10783.3, "taker_buy_quote": 351.278742}, {"ts": 1768779300000, "open": 0.03258, "high": 0.03261, "low": 0.03254, "close": 0.03258, "volume": 22008.7, "quote_volume": 717.124031, "trades": 27, "taker_buy_volume": 16200.7, "taker_buy_quote": 527.942165}, {"ts": 1768779360000, "open": 0.03257, "high": 0.0326, "low": 0.03247, "close": 0.03253, "volume": 115683.8, "quote_volume": 3760.33564, "trades": 69, "taker_buy_volume": 73157.8, "taker_buy_quote": 2378.181194}, {"ts": 1768779420000, "open": 0.03251, "high": 0.03256, "low": 0.0325, "close": 0.03252, "volume": 6335.7, "quote_volume": 206.054283, "trades": 17, "taker_buy_volume": 3329.2, "taker_buy_quote": 108.263569}, {"ts": 1768779480000, "open": 0.03255, "high": 0.03258, "low": 0.03249, "close": 0.0325, "volume": 108241.2, "quote_volume": 3525.007301, "trades": 30, "taker_buy_volume": 104541.5, "taker_buy_quote": 3404.657492}, {"ts": 1768779540000, "open": 0.03251, "high": 0.03251, "low": 0.03238, "close": 0.0324, "volume": 26855.0, "quote_volume": 871.306102, "trades": 40, "taker_buy_volume": 4156.2, "taker_buy_quote": 134.946854}, {"ts": 1768779600000, "open": 0.03238, "high": 0.03246, "low": 0.03235, "close": 0.03244, "volume": 18345.0, "quote_volume": 594.361879, "trades": 55, "taker_buy_volume": 10133.9, "taker_buy_quote": 328.300577}, {"ts": 1768779660000, "open": 0.03245, "high": 0.0325, "low": 0.03243, "close": 0.03248, "volume": 7200.1, "quote_volume": 233.830921, "trades": 24, "taker_buy_volume": 2156.6, "taker_buy_quote": 70.040189}, {"ts": 1768779720000, "open": 0.0325, "high": 0.0325, "low": 0.03245, "close": 0.03245, "volume": 3425.7, "quote_volume": 111.234974, "trades": 15, "taker_buy_volume": 307.9, "taker_buy_quote": 10.00675}, {"ts": 1768779780000, "open": 0.03247, "high": 0.03247, "low": 0.03242, "close": 0.03247, "volume": 5553.1, "quote_volume": 180.219009, "trades": 18, "taker_buy_volume": 3525.6, "taker_buy_quote": 114.449604}, {"ts": 1768779840000, "open": 0.03246, "high": 0.03249, "low": 0.0324, "close": 0.03249, "volume": 9533.5, "quote_volume": 309.215351, "trades": 19, "taker_buy_volume": 3332.8, "taker_buy_quote": 108.117721}, {"ts": 1768779900000, "open": 0.03247, "high": 0.03247, "low": 0.03244, "close": 0.03244, "volume": 5563.9, "quote_volume": 180.609045, "trades": 10, "taker_buy_volume": 603.6, "taker_buy_quote": 19.592856}, {"ts": 1768779960000, "open": 0.03243, "high": 0.03243, "low": 0.03214, "close": 0.03232, "volume": 183103.3, "quote_volume": 5898.941761, "trades": 184, "taker_buy_volume": 114743.3, "taker_buy_quote": 3695.271692}, {"ts": 1768780020000, "open": 0.0323, "high": 0.0323, "low": 0.03209, "close": 0.03214, "volume": 86562.9, "quote_volume": 2785.523409, "trades": 127, "taker_buy_volume": 26587.0, "taker_buy_quote": 855.806606}, {"ts": 1768780080000, "open": 0.03215, "high": 0.03222, "low": 0.03204, "close": 0.03212, "volume": 59420.0, "quote_volume": 1908.068553, "trades": 106, "taker_buy_volume": 39685.6, "taker_buy_quote": 1274.651945}, {"ts": 1768780140000, "open": 0.03212, "high": 0.03224, "low": 0.03212, "close": 0.03217, "volume": 57555.8, "quote_volume": 1852.105033, "trades": 82, "taker_buy_volume": 31251.0, "taker_buy_quote": 1005.777294}, {"ts": 1768780200000, "open": 0.03218, "high": 0.03223, "low": 0.03213, "close": 0.03219, "volume": 23382.9, "quote_volume": 752.606348, "trades": 48, "taker_buy_volume": 7217.2, "taker_buy_quote": 232.250394}, {"ts": 1768780260000, "open": 0.03216, "high": 0.03216, "low": 0.03206, "close": 0.03215, "volume": 14043.2, "quote_volume": 450.896542, "trades": 34, "taker_buy_volume": 5222.8, "taker_buy_quote": 167.707157}, {"ts": 1768780320000, "open": 0.03216, "high": 0.03216, "low": 0.032, "close": 0.03204, "volume": 36343.9, "quote_volume": 1164.548154, "trades": 45, "taker_buy_volume": 19057.6, "taker_buy_quote": 610.166946}, {"ts": 1768780380000, "open": 0.03206, "high": 0.03208, "low": 0.0319, "close": 0.0319, "volume": 67671.3, "quote_volume": 2163.088656, "trades": 48, "taker_buy_volume": 2195.5, "taker_buy_quote": 70.361467}, {"ts": 1768780440000, "open": 0.03189, "high": 0.03198, "low": 0.03188, "close": 0.03196, "volume": 9856.3, "quote_volume": 314.756387, "trades": 25, "taker_buy_volume": 4165.5, "taker_buy_quote": 133.027294}, {"ts": 1768780500000, "open": 0.03199, "high": 0.03201, "low": 0.03194, "close": 0.03196, "volume": 7661.0, "quote_volume": 244.944994, "trades": 21, "taker_buy_volume": 2486.1, "taker_buy_quote": 79.494508}, {"ts": 1768780560000, "open": 0.03196, "high": 0.03197, "low": 0.03186, "close": 0.03192, "volume": 41630.4, "quote_volume": 1329.016823, "trades": 63, "taker_buy_volume": 18513.0, "taker_buy_quote": 591.650494}, {"ts": 1768780620000, "open": 0.03192, "high": 0.03193, "low": 0.03184, "close": 0.03189, "volume": 36634.8, "quote_volume": 1168.484555, "trades": 37, "taker_buy_volume": 6953.3, "taker_buy_quote": 221.770615}, {"ts": 1768780680000, "open": 0.0319, "high": 0.03195, "low": 0.03189, "close": 0.03192, "volume": 20490.3, "quote_volume": 654.123761, "trades": 33, "taker_buy_volume": 15563.2, "taker_buy_quote": 496.847104}, {"ts": 1768780740000, "open": 0.03189, "high": 0.03189, "low": 0.03183, "close": 0.03185, "volume": 6143.7, "quote_volume": 195.675403, "trades": 13, "taker_buy_volume": 660.0, "taker_buy_quote": 21.024459}, {"ts": 1768780800000, "open": 0.03184, "high": 0.03184, "low": 0.03106, "close": 0.03114, "volume": 543549.9, "quote_volume": 17051.001076, "trades": 246, "taker_buy_volume": 90844.1, "taker_buy_quote": 2867.496373}, {"ts": 1768780860000, "open": 0.03111, "high": 0.03111, "low": 0.03006, "close": 0.03016, "volume": 1363906.1, "quote_volume": 42014.290635, "trades": 442, "taker_buy_volume": 463817.9, "taker_buy_quote": 14367.01332}, {"ts": 1768780920000, "open": 0.03005, "high": 0.03015, "low": 0.02879, "close": 0.02926, "volume": 1556842.0, "quote_volume": 46082.828941, "trades": 945, "taker_buy_volume": 731786.6, "taker_buy_quote": 21714.336937}, {"ts": 1768780980000, "open": 0.02926, "high": 0.03065, "low": 0.02901, "close": 0.03057, "volume": 812558.5, "quote_volume": 23970.542141, "trades": 439, "taker_buy_volume": 569014.7, "taker_buy_quote": 16831.819502}, {"ts": 1768781040000, "open": 0.03057, "high": 0.03109, "low": 0.03057, "close": 0.03095, "volume": 313983.8, "quote_volume": 9678.837387, "trades": 238, "taker_buy_volume": 93963.3, "taker_buy_quote": 2896.020411}, {"ts": 1768781100000, "open": 0.03091, "high": 0.03096, "low": 0.03075, "close": 0.03095, "volume": 134976.4, "quote_volume": 4164.420551, "trades": 200, "taker_buy_volume": 90927.6, "taker_buy_quote": 2806.20499}, {"ts": 1768781160000, "open": 0.03094, "high": 0.03101, "low": 0.03064, "close": 0.03066, "volume": 122648.2, "quote_volume": 3776.942332, "trades": 179, "taker_buy_volume": 62825.1, "taker_buy_quote": 1935.862162}, {"ts": 1768781220000, "open": 0.03067, "high": 0.03074, "low": 0.03054, "close": 0.03074, "volume": 138588.5, "quote_volume": 4244.501487, "trades": 174, "taker_buy_volume": 86654.1, "taker_buy_quote": 2654.508586}, {"ts": 1768781280000, "open": 0.03073, "high": 0.03088, "low": 0.03063, "close": 0.03073, "volume": 98311.4, "quote_volume": 3025.343623, "trades": 149, "taker_buy_volume": 61001.1, "taker_buy_quote": 1878.576045}, {"ts": 1768781340000, "open": 0.03072, "high": 0.03073, "low": 0.03052, "close": 0.03058, "volume": 49283.0, "quote_volume": 1507.809688, "trades": 85, "taker_buy_volume": 18257.6, "taker_buy_quote": 558.550479}, {"ts": 1768781400000, "open": 0.03059, "high": 0.03068, "low": 0.03048, "close": 0.03056, "volume": 52972.0, "quote_volume": 1620.971957, "trades": 99, "taker_buy_volume": 30050.3, "taker_buy_quote": 920.611107}, {"ts": 1768781460000, "open": 0.03056, "high": 0.03063, "low": 0.03044, "close": 0.03051, "volume": 46199.4, "quote_volume": 1409.957836, "trades": 135, "taker_buy_volume": 22183.7, "taker_buy_quote": 677.116992}, {"ts": 1768781520000, "open": 0.03051, "high": 0.03055, "low": 0.03039, "close": 0.03044, "volume": 62011.8, "quote_volume": 1889.501486, "trades": 134, "taker_buy_volume": 29512.9, "taker_buy_quote": 900.105065}, {"ts": 1768781580000, "open": 0.03043, "high": 0.03049, "low": 0.03035, "close": 0.03037, "volume": 35569.7, "quote_volume": 1081.985602, "trades": 67, "taker_buy_volume": 10669.8, "taker_buy_quote": 324.57013}, {"ts": 1768781640000, "open": 0.03038, "high": 0.0304, "low": 0.03026, "close": 0.03032, "volume": 41116.4, "quote_volume": 1247.306105, "trades": 79, "taker_buy_volume": 12513.8, "taker_buy_quote": 379.625175}, {"ts": 1768781700000, "open": 0.03031, "high": 0.03034, "low": 0.03016, "close": 0.03023, "volume": 76108.0, "quote_volume": 2301.79265, "trades": 148, "taker_buy_volume": 38781.4, "taker_buy_quote": 1173.457471}, {"ts": 1768781760000, "open": 0.03024, "high": 0.03024, "low": 0.03009, "close": 0.03016, "volume": 78194.4, "quote_volume": 2358.824368, "trades": 141, "taker_buy_volume": 34894.6, "taker_buy_quote": 1052.645082}, {"ts": 1768781820000, "open": 0.03017, "high": 0.03041, "low": 0.03006, "close": 0.03037, "volume": 69023.8, "quote_volume": 2090.400187, "trades": 129, "taker_buy_volume": 46811.0, "taker_buy_quote": 1418.423456}, {"ts": 1768781880000, "open": 0.03037, "high": 0.03037, "low": 0.03019, "close": 0.03026, "volume": 45223.8, "quote_volume": 1368.176807, "trades": 96, "taker_buy_volume": 19179.7, "taker_buy_quote": 580.107182}, {"ts": 1768781940000, "open": 0.03025, "high": 0.03041, "low": 0.03024, "close": 0.03028, "volume": 81631.5, "quote_volume": 2475.109793, "trades": 103, "taker_buy_volume": 50947.7, "taker_buy_quote": 1544.682384}, {"ts": 1768782000000, "open": 0.03026, "high": 0.03027, "low": 0.03004, "close": 0.03009, "volume": 38050.7, "quote_volume": 1146.228859, "trades": 69, "taker_buy_volume": 12815.7, "taker_buy_quote": 385.897289}, {"ts": 1768782060000, "open": 0.03008, "high": 0.03017, "low": 0.02992, "close": 0.03008, "volume": 122810.2, "quote_volume": 3692.011838, "trades": 161, "taker_buy_volume": 80195.1, "taker_buy_quote": 2412.291989}, {"ts": 1768782120000, "open": 0.03007, "high": 0.03012, "low": 0.0299, "close": 0.03004, "volume": 69562.8, "quote_volume": 2086.382608, "trades": 116, "taker_buy_volume": 30522.8, "taker_buy_quote": 916.573165}, {"ts": 1768782180000, "open": 0.03004, "high": 0.03036, "low": 0.03002, "close": 0.03024, "volume": 105614.1, "quote_volume": 3191.728242, "trades": 149, "taker_buy_volume": 77979.7, "taker_buy_quote": 2356.768306}, {"ts": 1768782240000, "open": 0.03022, "high": 0.03022, "low": 0.03009, "close": 0.0302, "volume": 24433.5, "quote_volume": 736.636603, "trades": 54, "taker_buy_volume": 13986.1, "taker_buy_quote": 421.697708}, {"ts": 1768782300000, "open": 0.03019, "high": 0.0302, "low": 0.03004, "close": 0.0302, "volume": 165819.4, "quote_volume": 4997.094601, "trades": 88, "taker_buy_volume": 131474.9, "taker_buy_quote": 3963.263462}, {"ts": 1768782360000, "open": 0.03018, "high": 0.03026, "low": 0.03017, "close": 0.03018, "volume": 22350.6, "quote_volume": 675.299667, "trades": 61, "taker_buy_volume": 11086.5, "taker_buy_quote": 334.945548}, {"ts": 1768782420000, "open": 0.03018, "high": 0.03018, "low": 0.03006, "close": 0.03009, "volume": 10595.0, "quote_volume": 318.986172, "trades": 29, "taker_buy_volume": 3726.3, "taker_buy_quote": 112.19164}, {"ts": 1768782480000, "open": 0.0301, "high": 0.03012, "low": 0.03002, "close": 0.03012, "volume": 18402.9, "quote_volume": 553.053178, "trades": 27, "taker_buy_volume": 8279.5, "taker_buy_quote": 248.835743}, {"ts": 1768782540000, "open": 0.03011, "high": 0.03024, "low": 0.0301, "close": 0.03011, "volume": 40557.7, "quote_volume": 1223.309652, "trades": 89, "taker_buy_volume": 22506.2, "taker_buy_quote": 678.786922}, {"ts": 1768782600000, "open": 0.0301, "high": 0.0301, "low": 0.02994, "close": 0.02997, "volume": 39775.1, "quote_volume": 1194.414061, "trades": 55, "taker_buy_volume": 10585.9, "taker_buy_quote": 317.510972}, {"ts": 1768782660000, "open": 0.02996, "high": 0.03007, "low": 0.02994, "close": 0.02997, "volume": 30676.2, "quote_volume": 920.26801, "trades": 78, "taker_buy_volume": 16989.3, "taker_buy_quote": 509.537701}, {"ts": 1768782720000, "open": 0.02998, "high": 0.0301, "low": 0.02998, "close": 0.03005, "volume": 20092.3, "quote_volume": 603.935357, "trades": 50, "taker_buy_volume": 9271.8, "taker_buy_quote": 278.583357}, {"ts": 1768782780000, "open": 0.03006, "high": 0.03014, "low": 0.03003, "close": 0.03014, "volume": 238710.2, "quote_volume": 7184.720675, "trades": 99, "taker_buy_volume": 214861.4, "taker_buy_quote": 6467.235316}, {"ts": 1768782840000, "open": 0.03014, "high": 0.03015, "low": 0.03001, "close": 0.03003, "volume": 36060.2, "quote_volume": 1083.770863, "trades": 38, "taker_buy_volume": 6395.4, "taker_buy_quote": 192.3747}, {"ts": 1768782900000, "open": 0.03002, "high": 0.03019, "low": 0.03001, "close": 0.03012, "volume": 46962.2, "quote_volume": 1414.060579, "trades": 48, "taker_buy_volume": 35755.5, "taker_buy_quote": 1076.856803}, {"ts": 1768782960000, "open": 0.03012, "high": 0.03026, "low": 0.03012, "close": 0.03024, "volume": 28491.7, "quote_volume": 860.358007, "trades": 52, "taker_buy_volume": 10464.6, "taker_buy_quote": 316.007636}, {"ts": 1768783020000, "open": 0.03023, "high": 0.03023, "low": 0.03012, "close": 0.03015, "volume": 14326.5, "quote_volume": 432.080467, "trades": 26, "taker_buy_volume": 2152.0, "taker_buy_quote": 64.884793}, {"ts": 1768783080000, "open": 0.03016, "high": 0.03028, "low": 0.03016, "close": 0.03024, "volume": 32534.1, "quote_volume": 982.974201, "trades": 51, "taker_buy_volume": 17264.9, "taker_buy_quote": 521.697606}, {"ts": 1768783140000, "open": 0.03025, "high": 0.03028, "low": 0.03021, "close": 0.03025, "volume": 13872.4, "quote_volume": 419.632072, "trades": 26, "taker_buy_volume": 7526.9, "taker_buy_quote": 227.710519}, {"ts": 1768783200000, "open": 0.03026, "high": 0.03042, "low": 0.03019, "close": 0.03042, "volume": 27726.7, "quote_volume": 840.276571, "trades": 52, "taker_buy_volume": 14786.3, "taker_buy_quote": 448.38977}, {"ts": 1768783260000, "open": 0.03041, "high": 0.03043, "low": 0.03037, "close": 0.0304, "volume": 27355.0, "quote_volume": 831.696864, "trades": 37, "taker_buy_volume": 17299.8, "taker_buy_quote": 526.024381}, {"ts": 1768783320000, "open": 0.03041, "high": 0.03046, "low": 0.03035, "close": 0.03039, "volume": 44604.2, "quote_volume": 1356.713365, "trades": 52, "taker_buy_volume": 23724.1, "taker_buy_quote": 721.839705}, {"ts": 1768783380000, "open": 0.03038, "high": 0.03053, "low": 0.03038, "close": 0.03045, "volume": 252266.5, "quote_volume": 7692.428024, "trades": 86, "taker_buy_volume": 229588.0, "taker_buy_quote": 7001.263567}, {"ts": 1768783440000, "open": 0.03043, "high": 0.03048, "low": 0.0304, "close": 0.03048, "volume": 49088.7, "quote_volume": 1494.292745, "trades": 43, "taker_buy_volume": 29756.7, "taker_buy_quote": 905.880478}, {"ts": 1768783500000, "open": 0.03046, "high": 0.03056, "low": 0.03037, "close": 0.03051, "volume": 42583.4, "quote_volume": 1296.62416, "trades": 72, "taker_buy_volume": 20244.8, "taker_buy_quote": 616.515858}, {"ts": 1768783560000, "open": 0.0305, "high": 0.03064, "low": 0.0305, "close": 0.03063, "volume": 43356.2, "quote_volume": 1326.730958, "trades": 80, "taker_buy_volume": 22477.2, "taker_buy_quote": 687.95769}, {"ts": 1768783620000, "open": 0.03062, "high": 0.03063, "low": 0.0306, "close": 0.03062, "volume": 10139.4, "quote_volume": 310.40686, "trades": 16, "taker_buy_volume": 2108.0, "taker_buy_quote": 64.548432}, {"ts": 1768783680000, "open": 0.03063, "high": 0.03077, "low": 0.03063, "close": 0.03072, "volume": 37867.9, "quote_volume": 1162.866457, "trades": 55, "taker_buy_volume": 16067.4, "taker_buy_quote": 493.048193}, {"ts": 1768783740000, "open": 0.03072, "high": 0.03085, "low": 0.03072, "close": 0.03082, "volume": 128719.6, "quote_volume": 3967.862429, "trades": 82, "taker_buy_volume": 91030.1, "taker_buy_quote": 2806.194287}, {"ts": 1768783800000, "open": 0.03081, "high": 0.03085, "low": 0.03077, "close": 0.03082, "volume": 11696.5, "quote_volume": 360.457621, "trades": 24, "taker_buy_volume": 3442.4, "taker_buy_quote": 106.053152}, {"ts": 1768783860000, "open": 0.03081, "high": 0.03088, "low": 0.0308, "close": 0.03084, "volume": 26907.5, "quote_volume": 830.635398, "trades": 22, "taker_buy_volume": 25173.3, "taker_buy_quote": 777.172166}, {"ts": 1768783920000, "open": 0.03084, "high": 0.03089, "low": 0.03082, "close": 0.03089, "volume": 8612.4, "quote_volume": 265.880486, "trades": 15, "taker_buy_volume": 6218.3, "taker_buy_quote": 192.034638}, {"ts": 1768783980000, "open": 0.03089, "high": 0.03092, "low": 0.03083, "close": 0.03083, "volume": 75264.9, "quote_volume": 2324.494283, "trades": 49, "taker_buy_volume": 54902.7, "taker_buy_quote": 1696.203239}, {"ts": 1768784040000, "open": 0.03084, "high": 0.03087, "low": 0.03083, "close": 0.03084, "volume": 6438.2, "quote_volume": 198.580441, "trades": 11, "taker_buy_volume": 1783.4, "taker_buy_quote": 55.02202}, {"ts": 1768784100000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 324.5, "quote_volume": 10.004335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784160000, "open": 0.03084, "high": 0.03091, "low": 0.03084, "close": 0.03086, "volume": 10050.6, "quote_volume": 310.354882, "trades": 27, "taker_buy_volume": 4722.6, "taker_buy_quote": 145.833998}, {"ts": 1768784220000, "open": 0.03085, "high": 0.03086, "low": 0.03081, "close": 0.03086, "volume": 3151.5, "quote_volume": 97.18157, "trades": 10, "taker_buy_volume": 1297.7, "taker_buy_quote": 40.024302}, {"ts": 1768784280000, "open": 0.03085, "high": 0.03085, "low": 0.03076, "close": 0.03081, "volume": 9080.1, "quote_volume": 279.592359, "trades": 21, "taker_buy_volume": 1933.8, "taker_buy_quote": 59.548185}, {"ts": 1768784340000, "open": 0.0308, "high": 0.0308, "low": 0.03074, "close": 0.03079, "volume": 6982.9, "quote_volume": 214.762593, "trades": 12, "taker_buy_volume": 1008.2, "taker_buy_quote": 31.032061}, {"ts": 1768784400000, "open": 0.0308, "high": 0.0308, "low": 0.03068, "close": 0.03072, "volume": 7319.5, "quote_volume": 224.949347, "trades": 24, "taker_buy_volume": 2762.1, "taker_buy_quote": 84.894079}, {"ts": 1768784460000, "open": 0.03073, "high": 0.03078, "low": 0.03068, "close": 0.03069, "volume": 17548.4, "quote_volume": 539.166753, "trades": 19, "taker_buy_volume": 2246.1, "taker_buy_quote": 69.059671}, {"ts": 1768784520000, "open": 0.03068, "high": 0.03078, "low": 0.03066, "close": 0.03078, "volume": 91434.5, "quote_volume": 2803.702219, "trades": 30, "taker_buy_volume": 89363.6, "taker_buy_quote": 2740.158174}, {"ts": 1768784580000, "open": 0.03077, "high": 0.03079, "low": 0.03074, "close": 0.03074, "volume": 5998.7, "quote_volume": 184.545693, "trades": 19, "taker_buy_volume": 2845.2, "taker_buy_quote": 87.536563}, {"ts": 1768784640000, "open": 0.03076, "high": 0.03081, "low": 0.03076, "close": 0.0308, "volume": 5667.5, "quote_volume": 174.499858, "trades": 17, "taker_buy_volume": 3485.2, "taker_buy_quote": 107.307413}, {"ts": 1768784700000, "open": 0.0308, "high": 0.03081, "low": 0.03077, "close": 0.03077, "volume": 13201.8, "quote_volume": 406.599257, "trades": 9, "taker_buy_volume": 1983.7, "taker_buy_quote": 61.101291}, {"ts": 1768784760000, "open": 0.03076, "high": 0.03081, "low": 0.03076, "close": 0.03076, "volume": 4881.5, "quote_volume": 150.235592, "trades": 21, "taker_buy_volume": 2568.7, "taker_buy_quote": 79.07334}, {"ts": 1768784820000, "open": 0.03075, "high": 0.03075, "low": 0.03064, "close": 0.03072, "volume": 9735.8, "quote_volume": 298.659077, "trades": 24, "taker_buy_volume": 2996.4, "taker_buy_quote": 91.922803}, {"ts": 1768784880000, "open": 0.0307, "high": 0.03076, "low": 0.0307, "close": 0.03074, "volume": 7588.1, "quote_volume": 233.25295, "trades": 17, "taker_buy_volume": 6288.4, "taker_buy_quote": 193.311576}, {"ts": 1768784940000, "open": 0.03074, "high": 0.0308, "low": 0.03072, "close": 0.0308, "volume": 5819.5, "quote_volume": 179.067976, "trades": 13, "taker_buy_volume": 5267.6, "taker_buy_quote": 162.095788}, {"ts": 1768785000000, "open": 0.03081, "high": 0.0309, "low": 0.03079, "close": 0.03088, "volume": 8629.7, "quote_volume": 266.398661, "trades": 25, "taker_buy_volume": 6635.4, "taker_buy_quote": 204.860944}, {"ts": 1768785060000, "open": 0.0309, "high": 0.0309, "low": 0.03084, "close": 0.03087, "volume": 6319.6, "quote_volume": 194.992102, "trades": 17, "taker_buy_volume": 3097.5, "taker_buy_quote": 95.583836}, {"ts": 1768785120000, "open": 0.03086, "high": 0.03091, "low": 0.03085, "close": 0.03085, "volume": 5648.6, "quote_volume": 174.378134, "trades": 23, "taker_buy_volume": 2252.8, "taker_buy_quote": 69.586338}, {"ts": 1768785180000, "open": 0.03084, "high": 0.03084, "low": 0.03079, "close": 0.03079, "volume": 2247.0, "quote_volume": 69.233818, "trades": 8, "taker_buy_volume": 325.7, "taker_buy_quote": 10.028303}, {"ts": 1768785240000, "open": 0.03079, "high": 0.03083, "low": 0.03079, "close": 0.03082, "volume": 14790.8, "quote_volume": 455.893027, "trades": 22, "taker_buy_volume": 1769.7, "taker_buy_quote": 54.532378}, {"ts": 1768785300000, "open": 0.03083, "high": 0.03088, "low": 0.03082, "close": 0.03082, "volume": 5492.9, "quote_volume": 169.443236, "trades": 20, "taker_buy_volume": 2783.3, "taker_buy_quote": 85.867387}, {"ts": 1768785360000, "open": 0.03081, "high": 0.03085, "low": 0.03077, "close": 0.03079, "volume": 12705.8, "quote_volume": 391.252655, "trades": 36, "taker_buy_volume": 5360.8, "taker_buy_quote": 165.09888}, {"ts": 1768785420000, "open": 0.03077, "high": 0.03077, "low": 0.0307, "close": 0.03073, "volume": 15143.2, "quote_volume": 465.324412, "trades": 19, "taker_buy_volume": 3575.6, "taker_buy_quote": 110.005797}, {"ts": 1768785480000, "open": 0.03074, "high": 0.03078, "low": 0.03074, "close": 0.03076, "volume": 5559.6, "quote_volume": 171.049363, "trades": 8, "taker_buy_volume": 1626.8, "taker_buy_quote": 50.04036}, {"ts": 1768785540000, "open": 0.03075, "high": 0.03075, "low": 0.0307, "close": 0.0307, "volume": 2274.5, "quote_volume": 69.875967, "trades": 7, "taker_buy_volume": 321.4, "taker_buy_quote": 9.86698}, {"ts": 1768785600000, "open": 0.03071, "high": 0.03072, "low": 0.03069, "close": 0.03069, "volume": 2672.4, "quote_volume": 82.044295, "trades": 8, "taker_buy_volume": 1597.2, "taker_buy_quote": 49.034358}, {"ts": 1768785660000, "open": 0.0307, "high": 0.0307, "low": 0.03061, "close": 0.03061, "volume": 15107.1, "quote_volume": 463.084755, "trades": 24, "taker_buy_volume": 1619.1, "taker_buy_quote": 49.610314}, {"ts": 1768785720000, "open": 0.0306, "high": 0.03065, "low": 0.03059, "close": 0.03064, "volume": 4724.9, "quote_volume": 144.668625, "trades": 16, "taker_buy_volume": 2359.2, "taker_buy_quote": 72.265558}, {"ts": 1768785780000, "open": 0.03063, "high": 0.03063, "low": 0.03055, "close": 0.03055, "volume": 9019.4, "quote_volume": 276.049504, "trades": 20, "taker_buy_volume": 2537.9, "taker_buy_quote": 77.695445}, {"ts": 1768785840000, "open": 0.03057, "high": 0.03063, "low": 0.03057, "close": 0.03062, "volume": 8352.9, "quote_volume": 255.519948, "trades": 19, "taker_buy_volume": 6717.7, "taker_buy_quote": 205.495916}, {"ts": 1768785900000, "open": 0.0306, "high": 0.03066, "low": 0.0306, "close": 0.03063, "volume": 4883.9, "quote_volume": 149.530996, "trades": 12, "taker_buy_volume": 1325.8, "taker_buy_quote": 40.621825}, {"ts": 1768785960000, "open": 0.03063, "high": 0.0307, "low": 0.03063, "close": 0.0307, "volume": 7569.6, "quote_volume": 232.102583, "trades": 16, "taker_buy_volume": 2229.6, "taker_buy_quote": 68.401715}, {"ts": 1768786020000, "open": 0.0307, "high": 0.03072, "low": 0.03065, "close": 0.03065, "volume": 6003.0, "quote_volume": 184.148801, "trades": 15, "taker_buy_volume": 798.2, "taker_buy_quote": 24.513818}, {"ts": 1768786080000, "open": 0.03064, "high": 0.03064, "low": 0.0306, "close": 0.03062, "volume": 21951.5, "quote_volume": 671.90975, "trades": 14, "taker_buy_volume": 980.1, "taker_buy_quote": 30.020463}, {"ts": 1768786140000, "open": 0.03061, "high": 0.03061, "low": 0.03056, "close": 0.03056, "volume": 1885.8, "quote_volume": 57.675212, "trades": 8, "taker_buy_volume": 230.0, "taker_buy_quote": 7.038}, {"ts": 1768786200000, "open": 0.03058, "high": 0.03064, "low": 0.03058, "close": 0.03064, "volume": 2288.1, "quote_volume": 70.038724, "trades": 7, "taker_buy_volume": 2288.1, "taker_buy_quote": 70.038724}, {"ts": 1768786260000, "open": 0.03062, "high": 0.03067, "low": 0.03062, "close": 0.03067, "volume": 4456.0, "quote_volume": 136.495265, "trades": 12, "taker_buy_volume": 2354.1, "taker_buy_quote": 72.131504}, {"ts": 1768786320000, "open": 0.03068, "high": 0.0307, "low": 0.03068, "close": 0.0307, "volume": 2991.0, "quote_volume": 91.813895, "trades": 7, "taker_buy_volume": 2369.9, "taker_buy_quote": 72.746145}, {"ts": 1768786380000, "open": 0.03069, "high": 0.03069, "low": 0.03064, "close": 0.03065, "volume": 4387.5, "quote_volume": 134.518786, "trades": 11, "taker_buy_volume": 1982.1, "taker_buy_quote": 60.767921}, {"ts": 1768786440000, "open": 0.03066, "high": 0.03078, "low": 0.03066, "close": 0.03077, "volume": 19404.7, "quote_volume": 596.441166, "trades": 36, "taker_buy_volume": 18038.2, "taker_buy_quote": 554.474697}, {"ts": 1768786500000, "open": 0.03077, "high": 0.03077, "low": 0.0307, "close": 0.0307, "volume": 4327.7, "quote_volume": 133.004684, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786560000, "open": 0.03071, "high": 0.03074, "low": 0.0307, "close": 0.03074, "volume": 5711.3, "quote_volume": 175.436676, "trades": 7, "taker_buy_volume": 4397.8, "taker_buy_quote": 135.110183}, {"ts": 1768786620000, "open": 0.03074, "high": 0.03078, "low": 0.03074, "close": 0.03078, "volume": 2181.5, "quote_volume": 67.088097, "trades": 9, "taker_buy_volume": 1510.7, "taker_buy_quote": 46.467705}, {"ts": 1768786680000, "open": 0.03077, "high": 0.03077, "low": 0.03068, "close": 0.0307, "volume": 3966.7, "quote_volume": 121.85619, "trades": 17, "taker_buy_volume": 777.8, "taker_buy_quote": 23.87846}, {"ts": 1768786740000, "open": 0.03069, "high": 0.03072, "low": 0.03069, "close": 0.03072, "volume": 1497.0, "quote_volume": 45.961254, "trades": 8, "taker_buy_volume": 652.0, "taker_buy_quote": 20.02618}, {"ts": 1768786800000, "open": 0.0307, "high": 0.0307, "low": 0.03067, "close": 0.03067, "volume": 2971.1, "quote_volume": 91.195087, "trades": 8, "taker_buy_volume": 256.7, "taker_buy_quote": 7.88069}, {"ts": 1768786860000, "open": 0.03067, "high": 0.03068, "low": 0.0306, "close": 0.0306, "volume": 9060.7, "quote_volume": 277.69527, "trades": 16, "taker_buy_volume": 523.4, "taker_buy_quote": 16.03168}, {"ts": 1768786920000, "open": 0.0306, "high": 0.03069, "low": 0.0306, "close": 0.03062, "volume": 59537.3, "quote_volume": 1824.924132, "trades": 27, "taker_buy_volume": 54718.9, "taker_buy_quote": 1677.365229}, {"ts": 1768786980000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 260.6, "quote_volume": 7.976966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787040000, "open": 0.03061, "high": 0.03061, "low": 0.0306, "close": 0.0306, "volume": 9639.1, "quote_volume": 294.976608, "trades": 13, "taker_buy_volume": 8652.6, "taker_buy_quote": 264.789046}, {"ts": 1768787100000, "open": 0.03061, "high": 0.03063, "low": 0.03059, "close": 0.03063, "volume": 10825.0, "quote_volume": 331.434786, "trades": 19, "taker_buy_volume": 7980.7, "taker_buy_quote": 244.36926}, {"ts": 1768787160000, "open": 0.03061, "high": 0.03061, "low": 0.03054, "close": 0.03057, "volume": 12602.7, "quote_volume": 385.168334, "trades": 33, "taker_buy_volume": 8428.3, "taker_buy_quote": 257.567673}, {"ts": 1768787220000, "open": 0.03056, "high": 0.03062, "low": 0.03055, "close": 0.03055, "volume": 22459.1, "quote_volume": 687.357561, "trades": 21, "taker_buy_volume": 20029.1, "taker_buy_quote": 613.056433}, {"ts": 1768787280000, "open": 0.03056, "high": 0.03057, "low": 0.0305, "close": 0.03054, "volume": 26457.8, "quote_volume": 807.627086, "trades": 32, "taker_buy_volume": 17917.2, "taker_buy_quote": 546.937514}, {"ts": 1768787340000, "open": 0.03053, "high": 0.03054, "low": 0.03048, "close": 0.03051, "volume": 24628.7, "quote_volume": 751.727469, "trades": 29, "taker_buy_volume": 18708.6, "taker_buy_quote": 571.172336}, {"ts": 1768787400000, "open": 0.03051, "high": 0.03054, "low": 0.0305, "close": 0.03052, "volume": 2696.5, "quote_volume": 82.305008, "trades": 9, "taker_buy_volume": 1381.4, "taker_buy_quote": 42.177419}, {"ts": 1768787460000, "open": 0.03053, "high": 0.03056, "low": 0.03053, "close": 0.03055, "volume": 8266.8, "quote_volume": 252.512051, "trades": 7, "taker_buy_volume": 8066.6, "taker_buy_quote": 246.399945}, {"ts": 1768787520000, "open": 0.03054, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 2326.2, "quote_volume": 71.045424, "trades": 8, "taker_buy_volume": 1016.6, "taker_buy_quote": 31.053517}, {"ts": 1768787580000, "open": 0.03054, "high": 0.03062, "low": 0.03054, "close": 0.0306, "volume": 7297.9, "quote_volume": 223.280912, "trades": 9, "taker_buy_volume": 6971.0, "taker_buy_quote": 213.277772}, {"ts": 1768787640000, "open": 0.03059, "high": 0.03059, "low": 0.03058, "close": 0.03059, "volume": 981.1, "quote_volume": 30.008579, "trades": 3, "taker_buy_volume": 327.1, "taker_buy_quote": 10.005989}, {"ts": 1768787700000, "open": 0.0306, "high": 0.03069, "low": 0.0306, "close": 0.03063, "volume": 64142.4, "quote_volume": 1966.463352, "trades": 66, "taker_buy_volume": 38189.1, "taker_buy_quote": 1170.73846}, {"ts": 1768787760000, "open": 0.03064, "high": 0.03073, "low": 0.03064, "close": 0.03068, "volume": 10712.8, "quote_volume": 328.706941, "trades": 22, "taker_buy_volume": 8436.5, "taker_buy_quote": 258.846346}, {"ts": 1768787820000, "open": 0.03068, "high": 0.03071, "low": 0.03065, "close": 0.03068, "volume": 39713.7, "quote_volume": 1219.083331, "trades": 51, "taker_buy_volume": 28265.8, "taker_buy_quote": 867.936801}, {"ts": 1768787880000, "open": 0.03068, "high": 0.03068, "low": 0.03058, "close": 0.03065, "volume": 11140.3, "quote_volume": 341.169756, "trades": 25, "taker_buy_volume": 6182.6, "taker_buy_quote": 189.394587}, {"ts": 1768787940000, "open": 0.03065, "high": 0.03065, "low": 0.03061, "close": 0.03062, "volume": 10768.4, "quote_volume": 329.742357, "trades": 16, "taker_buy_volume": 5855.9, "taker_buy_quote": 179.338063}, {"ts": 1768788000000, "open": 0.03063, "high": 0.03069, "low": 0.03061, "close": 0.03066, "volume": 19726.1, "quote_volume": 604.602872, "trades": 30, "taker_buy_volume": 13722.6, "taker_buy_quote": 420.654485}, {"ts": 1768788060000, "open": 0.03067, "high": 0.03069, "low": 0.03063, "close": 0.03063, "volume": 21870.7, "quote_volume": 670.705646, "trades": 29, "taker_buy_volume": 6485.3, "taker_buy_quote": 198.951022}, {"ts": 1768788120000, "open": 0.03063, "high": 0.03068, "low": 0.03062, "close": 0.03068, "volume": 9833.9, "quote_volume": 301.408267, "trades": 18, "taker_buy_volume": 5375.3, "taker_buy_quote": 164.835128}, {"ts": 1768788180000, "open": 0.03069, "high": 0.03079, "low": 0.03068, "close": 0.03076, "volume": 45800.9, "quote_volume": 1409.147155, "trades": 42, "taker_buy_volume": 38056.4, "taker_buy_quote": 1171.02583}, {"ts": 1768788240000, "open": 0.03075, "high": 0.03078, "low": 0.03069, "close": 0.03069, "volume": 5848.3, "quote_volume": 179.779651, "trades": 15, "taker_buy_volume": 1620.9, "taker_buy_quote": 49.878344}, {"ts": 1768788300000, "open": 0.03069, "high": 0.03069, "low": 0.03068, "close": 0.03068, "volume": 6958.3, "quote_volume": 213.546966, "trades": 7, "taker_buy_volume": 6632.2, "taker_buy_quote": 203.542218}, {"ts": 1768788360000, "open": 0.03067, "high": 0.03068, "low": 0.03065, "close": 0.03068, "volume": 11152.1, "quote_volume": 342.016059, "trades": 16, "taker_buy_volume": 10304.8, "taker_buy_quote": 316.03653}, {"ts": 1768788420000, "open": 0.03069, "high": 0.03071, "low": 0.03068, "close": 0.03068, "volume": 7967.8, "quote_volume": 244.611743, "trades": 11, "taker_buy_volume": 1271.1, "taker_buy_quote": 39.025699}, {"ts": 1768788480000, "open": 0.03069, "high": 0.03071, "low": 0.03069, "close": 0.03069, "volume": 14132.8, "quote_volume": 433.969837, "trades": 6, "taker_buy_volume": 13787.4, "taker_buy_quote": 423.367065}, {"ts": 1768788540000, "open": 0.0307, "high": 0.0307, "low": 0.03062, "close": 0.03062, "volume": 8212.7, "quote_volume": 251.827762, "trades": 15, "taker_buy_volume": 2143.9, "taker_buy_quote": 65.81773}, {"ts": 1768788600000, "open": 0.03065, "high": 0.03072, "low": 0.03065, "close": 0.03072, "volume": 16567.4, "quote_volume": 508.192069, "trades": 29, "taker_buy_volume": 15392.8, "taker_buy_quote": 472.131849}, {"ts": 1768788660000, "open": 0.03073, "high": 0.03077, "low": 0.03072, "close": 0.03074, "volume": 7106.5, "quote_volume": 218.463222, "trades": 17, "taker_buy_volume": 4245.6, "taker_buy_quote": 130.541318}, {"ts": 1768788720000, "open": 0.03075, "high": 0.03078, "low": 0.03072, "close": 0.03072, "volume": 19892.8, "quote_volume": 611.846364, "trades": 12, "taker_buy_volume": 11757.4, "taker_buy_quote": 361.770684}, {"ts": 1768788780000, "open": 0.03071, "high": 0.03071, "low": 0.03069, "close": 0.03069, "volume": 1956.7, "quote_volume": 60.064162, "trades": 6, "taker_buy_volume": 620.9, "taker_buy_quote": 19.058689}, {"ts": 1768788840000, "open": 0.0307, "high": 0.03073, "low": 0.0307, "close": 0.03072, "volume": 1628.6, "quote_volume": 50.024071, "trades": 5, "taker_buy_volume": 1303.0, "taker_buy_quote": 40.021639}, {"ts": 1768788900000, "open": 0.03071, "high": 0.03078, "low": 0.03071, "close": 0.03076, "volume": 3499.6, "quote_volume": 107.596255, "trades": 16, "taker_buy_volume": 1985.9, "taker_buy_quote": 61.057637}, {"ts": 1768788960000, "open": 0.03077, "high": 0.03079, "low": 0.03076, "close": 0.03076, "volume": 2703.4, "quote_volume": 83.203192, "trades": 10, "taker_buy_volume": 1172.6, "taker_buy_quote": 36.094926}, {"ts": 1768789020000, "open": 0.03077, "high": 0.03082, "low": 0.03077, "close": 0.0308, "volume": 9536.4, "quote_volume": 293.784136, "trades": 14, "taker_buy_volume": 3456.0, "taker_buy_quote": 106.46642}, {"ts": 1768789080000, "open": 0.03079, "high": 0.03083, "low": 0.03079, "close": 0.03083, "volume": 7523.2, "quote_volume": 231.823021, "trades": 12, "taker_buy_volume": 4268.7, "taker_buy_quote": 131.565006}, {"ts": 1768789140000, "open": 0.03083, "high": 0.03084, "low": 0.03082, "close": 0.03082, "volume": 2796.7, "quote_volume": 86.21312, "trades": 8, "taker_buy_volume": 941.4, "taker_buy_quote": 29.029529}, {"ts": 1768789200000, "open": 0.03083, "high": 0.03086, "low": 0.03082, "close": 0.03086, "volume": 5274.1, "quote_volume": 162.719782, "trades": 8, "taker_buy_volume": 4660.0, "taker_buy_quote": 143.789984}, {"ts": 1768789260000, "open": 0.03084, "high": 0.03084, "low": 0.0308, "close": 0.0308, "volume": 4349.3, "quote_volume": 134.080655, "trades": 8, "taker_buy_volume": 1972.7, "taker_buy_quote": 60.820726}, {"ts": 1768789320000, "open": 0.03082, "high": 0.03089, "low": 0.03082, "close": 0.03088, "volume": 36266.3, "quote_volume": 1119.589444, "trades": 21, "taker_buy_volume": 35941.7, "taker_buy_quote": 1109.57878}, {"ts": 1768789380000, "open": 0.03089, "high": 0.03091, "low": 0.03083, "close": 0.03083, "volume": 8431.0, "quote_volume": 260.481898, "trades": 13, "taker_buy_volume": 4219.5, "taker_buy_quote": 130.418545}, {"ts": 1768789440000, "open": 0.03083, "high": 0.03084, "low": 0.03082, "close": 0.03084, "volume": 1006.9, "quote_volume": 31.042726, "trades": 4, "taker_buy_volume": 649.0, "taker_buy_quote": 20.011915}, {"ts": 1768789500000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 649.4, "quote_volume": 20.017753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789560000, "open": 0.03083, "high": 0.03094, "low": 0.03083, "close": 0.03086, "volume": 15796.1, "quote_volume": 487.631209, "trades": 24, "taker_buy_volume": 10696.1, "taker_buy_quote": 330.245209}, {"ts": 1768789620000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 324.2, "quote_volume": 10.008054, "trades": 1, "taker_buy_volume": 324.2, "taker_buy_quote": 10.008054}, {"ts": 1768789680000, "open": 0.03086, "high": 0.03086, "low": 0.03084, "close": 0.03084, "volume": 5121.9, "quote_volume": 158.005614, "trades": 10, "taker_buy_volume": 2850.3, "taker_buy_quote": 87.936497}, {"ts": 1768789740000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 1384.3, "quote_volume": 42.691812, "trades": 3, "taker_buy_volume": 827.1, "taker_buy_quote": 25.507764}, {"ts": 1768789800000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 649.2, "quote_volume": 20.01159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789860000, "open": 0.03083, "high": 0.03084, "low": 0.03082, "close": 0.03082, "volume": 2934.8, "quote_volume": 90.49625, "trades": 6, "taker_buy_volume": 649.1, "taker_buy_quote": 20.014998}, {"ts": 1768789920000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789980000, "open": 0.03082, "high": 0.03084, "low": 0.03082, "close": 0.03084, "volume": 1379.0, "quote_volume": 42.510519, "trades": 3, "taker_buy_volume": 649.3, "taker_buy_quote": 20.021165}, {"ts": 1768790040000, "open": 0.03083, "high": 0.03084, "low": 0.03083, "close": 0.03084, "volume": 811.2, "quote_volume": 25.010917, "trades": 3, "taker_buy_volume": 162.1, "taker_buy_quote": 4.999164}, {"ts": 1768790100000, "open": 0.03082, "high": 0.03084, "low": 0.03078, "close": 0.0308, "volume": 91708.0, "quote_volume": 2827.532208, "trades": 26, "taker_buy_volume": 26084.4, "taker_buy_quote": 804.202157}, {"ts": 1768790160000, "open": 0.03079, "high": 0.0308, "low": 0.03079, "close": 0.0308, "volume": 1010.2, "quote_volume": 31.107315, "trades": 2, "taker_buy_volume": 325.7, "taker_buy_quote": 10.03156}, {"ts": 1768790220000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790280000, "open": 0.03078, "high": 0.03081, "low": 0.03078, "close": 0.03079, "volume": 7380.6, "quote_volume": 227.355118, "trades": 7, "taker_buy_volume": 5972.0, "taker_buy_quote": 183.987573}, {"ts": 1768790340000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790400000, "open": 0.0308, "high": 0.03081, "low": 0.0308, "close": 0.03081, "volume": 1329.2, "quote_volume": 40.946168, "trades": 4, "taker_buy_volume": 649.6, "taker_buy_quote": 20.010928}, {"ts": 1768790460000, "open": 0.03082, "high": 0.03085, "low": 0.03082, "close": 0.03085, "volume": 6142.2, "quote_volume": 189.446419, "trades": 7, "taker_buy_volume": 6142.2, "taker_buy_quote": 189.446419}, {"ts": 1768790520000, "open": 0.03084, "high": 0.03086, "low": 0.03084, "close": 0.03086, "volume": 2725.5, "quote_volume": 84.085762, "trades": 6, "taker_buy_volume": 2434.2, "taker_buy_quote": 75.10207}, {"ts": 1768790580000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790640000, "open": 0.03086, "high": 0.03087, "low": 0.03086, "close": 0.03087, "volume": 3711.1, "quote_volume": 114.556868, "trades": 3, "taker_buy_volume": 3711.1, "taker_buy_quote": 114.556868}, {"ts": 1768790700000, "open": 0.03087, "high": 0.03087, "low": 0.03081, "close": 0.03081, "volume": 9831.9, "quote_volume": 303.304128, "trades": 13, "taker_buy_volume": 1425.4, "taker_buy_quote": 43.928232}, {"ts": 1768790760000, "open": 0.0308, "high": 0.0308, "low": 0.03078, "close": 0.0308, "volume": 1949.0, "quote_volume": 60.009706, "trades": 6, "taker_buy_volume": 974.6, "taker_buy_quote": 30.007932}, {"ts": 1768790820000, "open": 0.03081, "high": 0.03091, "low": 0.03081, "close": 0.03081, "volume": 12372.9, "quote_volume": 381.864761, "trades": 26, "taker_buy_volume": 7482.7, "taker_buy_quote": 230.980407}, {"ts": 1768790880000, "open": 0.0308, "high": 0.0308, "low": 0.03078, "close": 0.03079, "volume": 1299.5, "quote_volume": 40.011603, "trades": 4, "taker_buy_volume": 325.0, "taker_buy_quote": 10.00675}, {"ts": 1768790940000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 324.9, "quote_volume": 10.00692, "trades": 1, "taker_buy_volume": 324.9, "taker_buy_quote": 10.00692}, {"ts": 1768791000000, "open": 0.0308, "high": 0.03082, "low": 0.0308, "close": 0.03081, "volume": 4442.8, "quote_volume": 136.865325, "trades": 5, "taker_buy_volume": 4442.8, "taker_buy_quote": 136.865325}, {"ts": 1768791060000, "open": 0.03084, "high": 0.03089, "low": 0.03084, "close": 0.03086, "volume": 24010.3, "quote_volume": 741.292593, "trades": 17, "taker_buy_volume": 18463.7, "taker_buy_quote": 570.022774}, {"ts": 1768791120000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791180000, "open": 0.03087, "high": 0.03095, "low": 0.03087, "close": 0.03094, "volume": 31124.6, "quote_volume": 962.344868, "trades": 27, "taker_buy_volume": 18346.3, "taker_buy_quote": 567.033455}, {"ts": 1768791240000, "open": 0.03093, "high": 0.03093, "low": 0.0309, "close": 0.0309, "volume": 1325.6, "quote_volume": 40.980453, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791300000, "open": 0.03089, "high": 0.03093, "low": 0.03089, "close": 0.0309, "volume": 16073.4, "quote_volume": 496.760829, "trades": 17, "taker_buy_volume": 6638.0, "taker_buy_quote": 205.295839}, {"ts": 1768791360000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 3000.0, "quote_volume": 92.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791420000, "open": 0.03091, "high": 0.03091, "low": 0.0309, "close": 0.0309, "volume": 38323.7, "quote_volume": 1184.255567, "trades": 19, "taker_buy_volume": 5323.7, "taker_buy_quote": 164.555567}, {"ts": 1768791480000, "open": 0.03091, "high": 0.03094, "low": 0.03087, "close": 0.03087, "volume": 37361.2, "quote_volume": 1154.547645, "trades": 38, "taker_buy_volume": 6519.3, "taker_buy_quote": 201.486438}, {"ts": 1768791540000, "open": 0.03086, "high": 0.03089, "low": 0.03082, "close": 0.03083, "volume": 34193.5, "quote_volume": 1055.465142, "trades": 36, "taker_buy_volume": 30542.7, "taker_buy_quote": 942.846084}, {"ts": 1768791600000, "open": 0.03082, "high": 0.03084, "low": 0.03075, "close": 0.03083, "volume": 32775.6, "quote_volume": 1009.203587, "trades": 33, "taker_buy_volume": 25200.9, "taker_buy_quote": 776.07605}, {"ts": 1768791660000, "open": 0.03081, "high": 0.03082, "low": 0.03078, "close": 0.0308, "volume": 37289.5, "quote_volume": 1148.393446, "trades": 18, "taker_buy_volume": 17958.7, "taker_buy_quote": 552.951386}, {"ts": 1768791720000, "open": 0.03079, "high": 0.03081, "low": 0.03079, "close": 0.03081, "volume": 12256.3, "quote_volume": 377.481224, "trades": 12, "taker_buy_volume": 10649.8, "taker_buy_quote": 328.017089}, {"ts": 1768791780000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 292.2, "quote_volume": 9.005604, "trades": 1, "taker_buy_volume": 292.2, "taker_buy_quote": 9.005604}, {"ts": 1768791840000, "open": 0.03079, "high": 0.03081, "low": 0.03079, "close": 0.0308, "volume": 3361.2, "quote_volume": 103.504711, "trades": 8, "taker_buy_volume": 3036.3, "taker_buy_quote": 93.50104}, {"ts": 1768791900000, "open": 0.03081, "high": 0.03081, "low": 0.03078, "close": 0.03078, "volume": 2871.2, "quote_volume": 88.406355, "trades": 9, "taker_buy_volume": 1896.6, "taker_buy_quote": 58.404918}, {"ts": 1768791960000, "open": 0.03079, "high": 0.03081, "low": 0.03077, "close": 0.03077, "volume": 7077.3, "quote_volume": 217.92188, "trades": 8, "taker_buy_volume": 5447.0, "taker_buy_quote": 167.734636}, {"ts": 1768792020000, "open": 0.03077, "high": 0.03078, "low": 0.03077, "close": 0.03077, "volume": 5757.9, "quote_volume": 177.173515, "trades": 6, "taker_buy_volume": 5757.9, "taker_buy_quote": 177.173515}, {"ts": 1768792080000, "open": 0.03078, "high": 0.03085, "low": 0.03078, "close": 0.03085, "volume": 7028.9, "quote_volume": 216.715072, "trades": 22, "taker_buy_volume": 5429.9, "taker_buy_quote": 167.415364}, {"ts": 1768792140000, "open": 0.03085, "high": 0.03086, "low": 0.03082, "close": 0.03082, "volume": 27628.5, "quote_volume": 851.849548, "trades": 19, "taker_buy_volume": 2124.3, "taker_buy_quote": 65.537898}, {"ts": 1768792200000, "open": 0.03081, "high": 0.03083, "low": 0.0308, "close": 0.03082, "volume": 5309.2, "quote_volume": 163.626328, "trades": 9, "taker_buy_volume": 4369.7, "taker_buy_quote": 134.6774}, {"ts": 1768792260000, "open": 0.03082, "high": 0.03082, "low": 0.0308, "close": 0.03082, "volume": 1655.9, "quote_volume": 51.021857, "trades": 5, "taker_buy_volume": 324.6, "taker_buy_quote": 10.004172}, {"ts": 1768792320000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03083, "volume": 7261.3, "quote_volume": 223.813853, "trades": 5, "taker_buy_volume": 7261.3, "taker_buy_quote": 223.813853}, {"ts": 1768792380000, "open": 0.03083, "high": 0.03085, "low": 0.0308, "close": 0.03082, "volume": 11902.7, "quote_volume": 366.773661, "trades": 14, "taker_buy_volume": 4486.0, "taker_buy_quote": 138.269092}, {"ts": 1768792440000, "open": 0.03083, "high": 0.03089, "low": 0.03083, "close": 0.03088, "volume": 23621.1, "quote_volume": 729.163521, "trades": 17, "taker_buy_volume": 18810.6, "taker_buy_quote": 580.615281}, {"ts": 1768792500000, "open": 0.03088, "high": 0.03093, "low": 0.03088, "close": 0.0309, "volume": 27563.0, "quote_volume": 852.109652, "trades": 26, "taker_buy_volume": 8445.8, "taker_buy_quote": 261.157848}, {"ts": 1768792560000, "open": 0.03091, "high": 0.03099, "low": 0.03091, "close": 0.03091, "volume": 63950.8, "quote_volume": 1979.85335, "trades": 41, "taker_buy_volume": 29073.1, "taker_buy_quote": 900.505967}, {"ts": 1768792620000, "open": 0.03091, "high": 0.03091, "low": 0.03086, "close": 0.03086, "volume": 19672.0, "quote_volume": 607.679064, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792680000, "open": 0.03088, "high": 0.03089, "low": 0.03088, "close": 0.03088, "volume": 2188.2, "quote_volume": 67.573317, "trades": 5, "taker_buy_volume": 2188.2, "taker_buy_quote": 67.573317}, {"ts": 1768792740000, "open": 0.03087, "high": 0.03092, "low": 0.03087, "close": 0.03091, "volume": 7384.3, "quote_volume": 228.155477, "trades": 10, "taker_buy_volume": 5125.6, "taker_buy_quote": 158.429408}, {"ts": 1768792800000, "open": 0.03094, "high": 0.03094, "low": 0.0309, "close": 0.0309, "volume": 8845.3, "quote_volume": 273.518007, "trades": 14, "taker_buy_volume": 4175.4, "taker_buy_quote": 129.183641}, {"ts": 1768792860000, "open": 0.03093, "high": 0.03094, "low": 0.03093, "close": 0.03094, "volume": 1617.4, "quote_volume": 50.035885, "trades": 5, "taker_buy_volume": 1327.1, "taker_buy_quote": 41.054003}, {"ts": 1768792920000, "open": 0.03093, "high": 0.03094, "low": 0.03092, "close": 0.03094, "volume": 2826.7, "quote_volume": 87.452166, "trades": 6, "taker_buy_volume": 2280.1, "taker_buy_quote": 70.546294}, {"ts": 1768792980000, "open": 0.03092, "high": 0.03092, "low": 0.03091, "close": 0.03091, "volume": 600.5, "quote_volume": 18.564224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793040000, "open": 0.0309, "high": 0.0309, "low": 0.03087, "close": 0.0309, "volume": 6521.2, "quote_volume": 201.391592, "trades": 9, "taker_buy_volume": 5250.2, "taker_buy_quote": 162.137129}, {"ts": 1768793100000, "open": 0.03091, "high": 0.03096, "low": 0.03091, "close": 0.03096, "volume": 3878.5, "quote_volume": 119.940759, "trades": 9, "taker_buy_volume": 3643.0, "taker_buy_quote": 112.652034}, {"ts": 1768793160000, "open": 0.03096, "high": 0.031, "low": 0.03096, "close": 0.03099, "volume": 24521.7, "quote_volume": 759.81525, "trades": 29, "taker_buy_volume": 22871.1, "taker_buy_quote": 708.663156}, {"ts": 1768793220000, "open": 0.03099, "high": 0.031, "low": 0.03097, "close": 0.03097, "volume": 3077.3, "quote_volume": 95.326102, "trades": 6, "taker_buy_volume": 356.0, "taker_buy_quote": 11.032767}, {"ts": 1768793280000, "open": 0.03096, "high": 0.031, "low": 0.03093, "close": 0.03099, "volume": 8813.3, "quote_volume": 272.878858, "trades": 17, "taker_buy_volume": 7260.9, "taker_buy_quote": 224.835957}, {"ts": 1768793340000, "open": 0.03098, "high": 0.03098, "low": 0.03081, "close": 0.03097, "volume": 203684.6, "quote_volume": 6286.434412, "trades": 70, "taker_buy_volume": 9938.6, "taker_buy_quote": 307.349492}, {"ts": 1768793400000, "open": 0.03093, "high": 0.03095, "low": 0.03091, "close": 0.03091, "volume": 1959.2, "quote_volume": 60.604873, "trades": 8, "taker_buy_volume": 664.7, "taker_buy_quote": 20.572465}, {"ts": 1768793460000, "open": 0.03093, "high": 0.03093, "low": 0.03092, "close": 0.03092, "volume": 2057.6, "quote_volume": 63.624226, "trades": 2, "taker_buy_volume": 2057.6, "taker_buy_quote": 63.624226}, {"ts": 1768793520000, "open": 0.03092, "high": 0.03094, "low": 0.03092, "close": 0.03092, "volume": 14843.5, "quote_volume": 459.12439, "trades": 13, "taker_buy_volume": 12916.0, "taker_buy_quote": 399.497247}, {"ts": 1768793580000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793640000, "open": 0.03091, "high": 0.03096, "low": 0.03091, "close": 0.03092, "volume": 32037.0, "quote_volume": 991.367661, "trades": 18, "taker_buy_volume": 10444.6, "taker_buy_quote": 323.300161}, {"ts": 1768793700000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 323.5, "quote_volume": 10.005855, "trades": 1, "taker_buy_volume": 323.5, "taker_buy_quote": 10.005855}, {"ts": 1768793760000, "open": 0.03093, "high": 0.03093, "low": 0.03085, "close": 0.03089, "volume": 51833.1, "quote_volume": 1600.705848, "trades": 45, "taker_buy_volume": 5668.4, "taker_buy_quote": 175.084279}, {"ts": 1768793820000, "open": 0.03091, "high": 0.03092, "low": 0.03091, "close": 0.03091, "volume": 970.9, "quote_volume": 30.013753, "trades": 4, "taker_buy_volume": 647.2, "taker_buy_quote": 20.008186}, {"ts": 1768793880000, "open": 0.03092, "high": 0.03094, "low": 0.03092, "close": 0.03094, "volume": 970.5, "quote_volume": 30.017562, "trades": 3, "taker_buy_volume": 970.5, "taker_buy_quote": 30.017562}, {"ts": 1768793940000, "open": 0.03095, "high": 0.03095, "low": 0.03093, "close": 0.03093, "volume": 1229.3, "quote_volume": 38.034543, "trades": 3, "taker_buy_volume": 323.6, "taker_buy_quote": 10.01542}, {"ts": 1768794000000, "open": 0.03094, "high": 0.03097, "low": 0.03094, "close": 0.03097, "volume": 3746.2, "quote_volume": 115.974187, "trades": 9, "taker_buy_volume": 2057.1, "taker_buy_quote": 63.682883}, {"ts": 1768794060000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 2000.0, "quote_volume": 61.96, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 61.96}, {"ts": 1768794120000, "open": 0.031, "high": 0.03102, "low": 0.03099, "close": 0.03099, "volume": 19902.8, "quote_volume": 617.045314, "trades": 8, "taker_buy_volume": 17706.7, "taker_buy_quote": 548.968175}, {"ts": 1768794180000, "open": 0.03101, "high": 0.03102, "low": 0.03101, "close": 0.03102, "volume": 4532.1, "quote_volume": 140.57028, "trades": 6, "taker_buy_volume": 4532.1, "taker_buy_quote": 140.57028}, {"ts": 1768794240000, "open": 0.03099, "high": 0.031, "low": 0.03092, "close": 0.03098, "volume": 15202.2, "quote_volume": 470.703072, "trades": 27, "taker_buy_volume": 5468.8, "taker_buy_quote": 169.427838}, {"ts": 1768794300000, "open": 0.03099, "high": 0.03103, "low": 0.03099, "close": 0.031, "volume": 3630.5, "quote_volume": 112.567621, "trades": 10, "taker_buy_volume": 1581.2, "taker_buy_quote": 49.032037}, {"ts": 1768794360000, "open": 0.03103, "high": 0.0311, "low": 0.03103, "close": 0.0311, "volume": 38915.5, "quote_volume": 1209.74409, "trades": 19, "taker_buy_volume": 38303.6, "taker_buy_quote": 1190.742032}, {"ts": 1768794420000, "open": 0.03111, "high": 0.03112, "low": 0.03106, "close": 0.03106, "volume": 7683.4, "quote_volume": 238.908017, "trades": 21, "taker_buy_volume": 1667.7, "taker_buy_quote": 51.86065}, {"ts": 1768794480000, "open": 0.03105, "high": 0.03105, "low": 0.03103, "close": 0.03103, "volume": 1712.5, "quote_volume": 53.155943, "trades": 8, "taker_buy_volume": 483.0, "taker_buy_quote": 14.99232}, {"ts": 1768794540000, "open": 0.03102, "high": 0.03104, "low": 0.031, "close": 0.03104, "volume": 8861.0, "quote_volume": 274.733472, "trades": 11, "taker_buy_volume": 645.0, "taker_buy_quote": 20.017574}, {"ts": 1768794600000, "open": 0.03103, "high": 0.03109, "low": 0.03103, "close": 0.03109, "volume": 4181.9, "quote_volume": 129.867164, "trades": 13, "taker_buy_volume": 1610.5, "taker_buy_quote": 50.038222}, {"ts": 1768794660000, "open": 0.0311, "high": 0.03111, "low": 0.03109, "close": 0.03111, "volume": 2900.9, "quote_volume": 90.215094, "trades": 8, "taker_buy_volume": 1254.5, "taker_buy_quote": 39.017844}, {"ts": 1768794720000, "open": 0.0311, "high": 0.03114, "low": 0.03109, "close": 0.03114, "volume": 3894.7, "quote_volume": 121.18709, "trades": 14, "taker_buy_volume": 2576.3, "taker_buy_quote": 80.198034}, {"ts": 1768794780000, "open": 0.03111, "high": 0.03111, "low": 0.03109, "close": 0.03109, "volume": 2238.1, "quote_volume": 69.59218, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794840000, "open": 0.03109, "high": 0.03109, "low": 0.03108, "close": 0.03108, "volume": 2377.8, "quote_volume": 73.905241, "trades": 3, "taker_buy_volume": 1734.2, "taker_buy_quote": 53.898936}, {"ts": 1768794900000, "open": 0.03107, "high": 0.03109, "low": 0.03107, "close": 0.03107, "volume": 6381.5, "quote_volume": 198.337641, "trades": 5, "taker_buy_volume": 3221.8, "taker_buy_quote": 100.165762}, {"ts": 1768794960000, "open": 0.03109, "high": 0.03112, "low": 0.03109, "close": 0.03112, "volume": 15439.5, "quote_volume": 480.136849, "trades": 10, "taker_buy_volume": 15439.5, "taker_buy_quote": 480.136849}, {"ts": 1768795020000, "open": 0.03112, "high": 0.03114, "low": 0.0311, "close": 0.0311, "volume": 3629.0, "quote_volume": 112.945121, "trades": 9, "taker_buy_volume": 2923.8, "taker_buy_quote": 91.003445}, {"ts": 1768795080000, "open": 0.0311, "high": 0.0311, "low": 0.03107, "close": 0.03107, "volume": 1223.9, "quote_volume": 38.044963, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795140000, "open": 0.03107, "high": 0.03107, "low": 0.03102, "close": 0.03102, "volume": 2570.8, "quote_volume": 79.796034, "trades": 9, "taker_buy_volume": 926.4, "taker_buy_quote": 28.752875}, {"ts": 1768795200000, "open": 0.03102, "high": 0.03102, "low": 0.03094, "close": 0.03096, "volume": 17536.9, "quote_volume": 542.960615, "trades": 31, "taker_buy_volume": 14510.1, "taker_buy_quote": 449.221065}, {"ts": 1768795260000, "open": 0.03096, "high": 0.031, "low": 0.03092, "close": 0.03098, "volume": 26544.3, "quote_volume": 821.580506, "trades": 26, "taker_buy_volume": 25508.8, "taker_buy_quote": 789.533689}, {"ts": 1768795320000, "open": 0.03099, "high": 0.03103, "low": 0.03096, "close": 0.03096, "volume": 24553.3, "quote_volume": 760.579753, "trades": 42, "taker_buy_volume": 15313.4, "taker_buy_quote": 474.380052}, {"ts": 1768795380000, "open": 0.03095, "high": 0.03095, "low": 0.03093, "close": 0.03094, "volume": 7041.4, "quote_volume": 217.89211, "trades": 7, "taker_buy_volume": 3468.4, "taker_buy_quote": 107.329638}, {"ts": 1768795440000, "open": 0.03093, "high": 0.03093, "low": 0.03091, "close": 0.03093, "volume": 11239.7, "quote_volume": 347.537989, "trades": 14, "taker_buy_volume": 9945.9, "taker_buy_quote": 307.533697}, {"ts": 1768795500000, "open": 0.03092, "high": 0.03099, "low": 0.03092, "close": 0.03099, "volume": 11632.2, "quote_volume": 360.00541, "trades": 15, "taker_buy_volume": 11632.2, "taker_buy_quote": 360.00541}, {"ts": 1768795560000, "open": 0.03098, "high": 0.03098, "low": 0.03089, "close": 0.03094, "volume": 43048.0, "quote_volume": 1331.761143, "trades": 24, "taker_buy_volume": 8647.0, "taker_buy_quote": 267.608082}, {"ts": 1768795620000, "open": 0.03095, "high": 0.03095, "low": 0.03092, "close": 0.03093, "volume": 6159.7, "quote_volume": 190.565149, "trades": 7, "taker_buy_volume": 3807.2, "taker_buy_quote": 117.821316}, {"ts": 1768795680000, "open": 0.03092, "high": 0.03094, "low": 0.03092, "close": 0.03094, "volume": 20206.9, "quote_volume": 625.005433, "trades": 8, "taker_buy_volume": 11608.6, "taker_buy_quote": 359.060014}, {"ts": 1768795740000, "open": 0.03094, "high": 0.03095, "low": 0.03094, "close": 0.03095, "volume": 8309.8, "quote_volume": 257.150843, "trades": 5, "taker_buy_volume": 7816.7, "taker_buy_quote": 241.889398}, {"ts": 1768795800000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 2957.9, "quote_volume": 91.576584, "trades": 4, "taker_buy_volume": 2457.9, "taker_buy_quote": 76.096584}, {"ts": 1768795860000, "open": 0.03095, "high": 0.03095, "low": 0.03092, "close": 0.03092, "volume": 116215.0, "quote_volume": 3594.536414, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795920000, "open": 0.0309, "high": 0.0309, "low": 0.03089, "close": 0.0309, "volume": 1825.4, "quote_volume": 56.39925, "trades": 5, "taker_buy_volume": 941.5, "taker_buy_quote": 29.09235}, {"ts": 1768795980000, "open": 0.03089, "high": 0.03089, "low": 0.03086, "close": 0.03086, "volume": 3115.2, "quote_volume": 96.209091, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796040000, "open": 0.03085, "high": 0.03085, "low": 0.03083, "close": 0.03083, "volume": 1099.8, "quote_volume": 33.920421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796100000, "open": 0.03083, "high": 0.03083, "low": 0.03079, "close": 0.0308, "volume": 4626.5, "quote_volume": 142.475161, "trades": 11, "taker_buy_volume": 2159.8, "taker_buy_quote": 66.503499}, {"ts": 1768796160000, "open": 0.03078, "high": 0.03082, "low": 0.03078, "close": 0.03082, "volume": 10504.5, "quote_volume": 323.623053, "trades": 11, "taker_buy_volume": 9645.6, "taker_buy_quote": 297.180933}, {"ts": 1768796220000, "open": 0.03082, "high": 0.03082, "low": 0.03081, "close": 0.03081, "volume": 778.0, "quote_volume": 23.975047, "trades": 2, "taker_buy_volume": 486.7, "taker_buy_quote": 15.000094}, {"ts": 1768796280000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796340000, "open": 0.03081, "high": 0.03082, "low": 0.03081, "close": 0.03082, "volume": 4541.6, "quote_volume": 139.968876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796400000, "open": 0.03082, "high": 0.03083, "low": 0.03078, "close": 0.03078, "volume": 8572.8, "quote_volume": 264.10954, "trades": 13, "taker_buy_volume": 6836.4, "taker_buy_quote": 210.641063}, {"ts": 1768796460000, "open": 0.03077, "high": 0.03077, "low": 0.03074, "close": 0.03076, "volume": 13498.7, "quote_volume": 415.130808, "trades": 12, "taker_buy_volume": 4184.9, "taker_buy_quote": 128.707586}, {"ts": 1768796520000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 325.3, "quote_volume": 10.002975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796580000, "open": 0.03074, "high": 0.03074, "low": 0.03069, "close": 0.03069, "volume": 12541.4, "quote_volume": 385.101461, "trades": 11, "taker_buy_volume": 3906.8, "taker_buy_quote": 119.98994}, {"ts": 1768796640000, "open": 0.0307, "high": 0.03074, "low": 0.0307, "close": 0.03071, "volume": 10538.1, "quote_volume": 323.832375, "trades": 14, "taker_buy_volume": 7813.2, "taker_buy_quote": 240.135415}, {"ts": 1768796700000, "open": 0.03073, "high": 0.03077, "low": 0.03071, "close": 0.03071, "volume": 14222.5, "quote_volume": 437.369314, "trades": 18, "taker_buy_volume": 13245.1, "taker_buy_quote": 407.343586}, {"ts": 1768796760000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796820000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 260.6, "quote_volume": 8.003026, "trades": 1, "taker_buy_volume": 260.6, "taker_buy_quote": 8.003026}, {"ts": 1768796880000, "open": 0.0307, "high": 0.0307, "low": 0.03068, "close": 0.0307, "volume": 8260.7, "quote_volume": 253.46502, "trades": 12, "taker_buy_volume": 6396.4, "taker_buy_quote": 196.258523}, {"ts": 1768796940000, "open": 0.03069, "high": 0.0307, "low": 0.03067, "close": 0.03069, "volume": 12316.1, "quote_volume": 377.846478, "trades": 18, "taker_buy_volume": 6595.3, "taker_buy_quote": 202.355782}, {"ts": 1768797000000, "open": 0.03069, "high": 0.03072, "low": 0.03069, "close": 0.03072, "volume": 2985.4, "quote_volume": 91.654516, "trades": 9, "taker_buy_volume": 2985.4, "taker_buy_quote": 91.654516}, {"ts": 1768797060000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 585.3, "quote_volume": 17.977169, "trades": 2, "taker_buy_volume": 260.6, "taker_buy_quote": 8.005632}, {"ts": 1768797120000, "open": 0.03072, "high": 0.03075, "low": 0.03072, "close": 0.03075, "volume": 2410.5, "quote_volume": 74.088808, "trades": 9, "taker_buy_volume": 1425.8, "taker_buy_quote": 43.829291}, {"ts": 1768797180000, "open": 0.03073, "high": 0.03073, "low": 0.03069, "close": 0.03069, "volume": 4011.5, "quote_volume": 123.206464, "trades": 8, "taker_buy_volume": 359.5, "taker_buy_quote": 11.033055}, {"ts": 1768797240000, "open": 0.03068, "high": 0.03068, "low": 0.03067, "close": 0.03067, "volume": 2434.8, "quote_volume": 74.678576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797300000, "open": 0.03066, "high": 0.03071, "low": 0.03065, "close": 0.03071, "volume": 15719.8, "quote_volume": 482.046021, "trades": 15, "taker_buy_volume": 7248.0, "taker_buy_quote": 222.382087}, {"ts": 1768797360000, "open": 0.03071, "high": 0.03072, "low": 0.0307, "close": 0.0307, "volume": 3373.7, "quote_volume": 103.627705, "trades": 7, "taker_buy_volume": 977.3, "taker_buy_quote": 30.016141}, {"ts": 1768797420000, "open": 0.03071, "high": 0.03075, "low": 0.03068, "close": 0.03071, "volume": 38108.4, "quote_volume": 1170.354065, "trades": 36, "taker_buy_volume": 15337.8, "taker_buy_quote": 471.290264}, {"ts": 1768797480000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 325.8, "quote_volume": 10.00206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797540000, "open": 0.03071, "high": 0.03072, "low": 0.0307, "close": 0.0307, "volume": 2862.4, "quote_volume": 87.924162, "trades": 3, "taker_buy_volume": 2278.0, "taker_buy_quote": 69.98016}, {"ts": 1768797600000, "open": 0.0307, "high": 0.03072, "low": 0.03069, "close": 0.03069, "volume": 19576.4, "quote_volume": 601.31597, "trades": 17, "taker_buy_volume": 18497.9, "taker_buy_quote": 568.213883}, {"ts": 1768797660000, "open": 0.03069, "high": 0.03071, "low": 0.03069, "close": 0.0307, "volume": 21983.1, "quote_volume": 674.674376, "trades": 6, "taker_buy_volume": 21522.1, "taker_buy_quote": 660.523027}, {"ts": 1768797720000, "open": 0.03069, "high": 0.03069, "low": 0.03066, "close": 0.03066, "volume": 1692.9, "quote_volume": 51.938134, "trades": 6, "taker_buy_volume": 713.1, "taker_buy_quote": 21.877908}, {"ts": 1768797780000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 359.5, "quote_volume": 11.025865, "trades": 1, "taker_buy_volume": 359.5, "taker_buy_quote": 11.025865}, {"ts": 1768797840000, "open": 0.03066, "high": 0.03066, "low": 0.03061, "close": 0.03065, "volume": 4970.1, "quote_volume": 152.287268, "trades": 14, "taker_buy_volume": 2151.1, "taker_buy_quote": 65.925673}, {"ts": 1768797900000, "open": 0.03062, "high": 0.03062, "low": 0.03057, "close": 0.03057, "volume": 13855.3, "quote_volume": 424.002362, "trades": 16, "taker_buy_volume": 3157.0, "taker_buy_quote": 96.57778}, {"ts": 1768797960000, "open": 0.03058, "high": 0.0306, "low": 0.03057, "close": 0.03059, "volume": 5888.1, "quote_volume": 180.129727, "trades": 11, "taker_buy_volume": 5233.8, "taker_buy_quote": 160.124505}, {"ts": 1768798020000, "open": 0.03058, "high": 0.03058, "low": 0.03056, "close": 0.03057, "volume": 981.5, "quote_volume": 30.004466, "trades": 4, "taker_buy_volume": 327.9, "taker_buy_quote": 10.027182}, {"ts": 1768798080000, "open": 0.03058, "high": 0.03065, "low": 0.03058, "close": 0.03063, "volume": 60806.7, "quote_volume": 1861.962998, "trades": 25, "taker_buy_volume": 53099.6, "taker_buy_quote": 1625.901069}, {"ts": 1768798140000, "open": 0.03062, "high": 0.03068, "low": 0.03062, "close": 0.03064, "volume": 22156.9, "quote_volume": 679.045357, "trades": 39, "taker_buy_volume": 15344.2, "taker_buy_quote": 470.231576}, {"ts": 1768798200000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798260000, "open": 0.03064, "high": 0.03065, "low": 0.03063, "close": 0.03063, "volume": 5008.4, "quote_volume": 153.474854, "trades": 7, "taker_buy_volume": 4568.0, "taker_buy_quote": 139.982796}, {"ts": 1768798320000, "open": 0.03065, "high": 0.03065, "low": 0.03063, "close": 0.03063, "volume": 808.3, "quote_volume": 24.767229, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 13.7925}, {"ts": 1768798380000, "open": 0.03062, "high": 0.03065, "low": 0.03062, "close": 0.03064, "volume": 4861.2, "quote_volume": 148.912118, "trades": 6, "taker_buy_volume": 4568.0, "taker_buy_quote": 139.934334}, {"ts": 1768798440000, "open": 0.03062, "high": 0.03064, "low": 0.0306, "close": 0.03063, "volume": 21601.3, "quote_volume": 661.50035, "trades": 30, "taker_buy_volume": 20327.0, "taker_buy_quote": 622.494032}, {"ts": 1768798500000, "open": 0.03062, "high": 0.03064, "low": 0.03061, "close": 0.03064, "volume": 29759.5, "quote_volume": 911.425758, "trades": 28, "taker_buy_volume": 29107.1, "taker_buy_quote": 891.452527}, {"ts": 1768798560000, "open": 0.03061, "high": 0.03065, "low": 0.03061, "close": 0.03063, "volume": 8901.4, "quote_volume": 272.693073, "trades": 9, "taker_buy_volume": 8575.7, "taker_buy_quote": 262.723396}, {"ts": 1768798620000, "open": 0.03062, "high": 0.03062, "low": 0.03059, "close": 0.03059, "volume": 1307.5, "quote_volume": 40.016029, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798680000, "open": 0.03058, "high": 0.03058, "low": 0.03051, "close": 0.03052, "volume": 14768.6, "quote_volume": 450.901117, "trades": 24, "taker_buy_volume": 8839.7, "taker_buy_quote": 269.844043}, {"ts": 1768798740000, "open": 0.03051, "high": 0.03052, "low": 0.03046, "close": 0.03047, "volume": 14320.7, "quote_volume": 436.7638, "trades": 18, "taker_buy_volume": 6318.5, "taker_buy_quote": 192.756754}, {"ts": 1768798800000, "open": 0.03048, "high": 0.03049, "low": 0.03045, "close": 0.03049, "volume": 4363.9, "quote_volume": 132.987908, "trades": 11, "taker_buy_volume": 3050.4, "taker_buy_quote": 92.972135}, {"ts": 1768798860000, "open": 0.03049, "high": 0.03049, "low": 0.03047, "close": 0.03047, "volume": 962.9, "quote_volume": 29.352255, "trades": 4, "taker_buy_volume": 634.6, "taker_buy_quote": 19.348954}, {"ts": 1768798920000, "open": 0.03049, "high": 0.03051, "low": 0.03048, "close": 0.03051, "volume": 10072.7, "quote_volume": 307.245747, "trades": 13, "taker_buy_volume": 9243.7, "taker_buy_quote": 281.967981}, {"ts": 1768798980000, "open": 0.03052, "high": 0.03055, "low": 0.03051, "close": 0.03051, "volume": 9094.7, "quote_volume": 277.674733, "trades": 13, "taker_buy_volume": 6890.6, "taker_buy_quote": 210.40888}, {"ts": 1768799040000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799100000, "open": 0.0305, "high": 0.0305, "low": 0.03048, "close": 0.03048, "volume": 7967.3, "quote_volume": 242.858492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799160000, "open": 0.03048, "high": 0.03049, "low": 0.03046, "close": 0.03049, "volume": 10434.6, "quote_volume": 317.970513, "trades": 9, "taker_buy_volume": 4352.0, "taker_buy_quote": 132.68664}, {"ts": 1768799220000, "open": 0.03045, "high": 0.03048, "low": 0.03044, "close": 0.03048, "volume": 2084.8, "quote_volume": 63.501989, "trades": 6, "taker_buy_volume": 1427.7, "taker_buy_quote": 43.49658}, {"ts": 1768799280000, "open": 0.03048, "high": 0.03053, "low": 0.03048, "close": 0.03052, "volume": 4126.5, "quote_volume": 125.912248, "trades": 12, "taker_buy_volume": 3601.1, "taker_buy_quote": 109.886312}, {"ts": 1768799340000, "open": 0.03051, "high": 0.03053, "low": 0.0305, "close": 0.0305, "volume": 3470.3, "quote_volume": 105.912282, "trades": 8, "taker_buy_volume": 2555.3, "taker_buy_quote": 78.004782}, {"ts": 1768799400000, "open": 0.03051, "high": 0.03052, "low": 0.03049, "close": 0.03052, "volume": 3789.8, "quote_volume": 115.638976, "trades": 8, "taker_buy_volume": 2519.5, "taker_buy_quote": 76.889629}, {"ts": 1768799460000, "open": 0.03049, "high": 0.03052, "low": 0.03049, "close": 0.03052, "volume": 7605.8, "quote_volume": 231.959852, "trades": 10, "taker_buy_volume": 6487.5, "taker_buy_quote": 197.862885}, {"ts": 1768799520000, "open": 0.0305, "high": 0.03051, "low": 0.0305, "close": 0.0305, "volume": 763.6, "quote_volume": 23.292379, "trades": 3, "taker_buy_volume": 763.6, "taker_buy_quote": 23.292379}, {"ts": 1768799580000, "open": 0.0305, "high": 0.0305, "low": 0.03047, "close": 0.03048, "volume": 1248.7, "quote_volume": 38.063014, "trades": 4, "taker_buy_volume": 592.2, "taker_buy_quote": 18.056178}, {"ts": 1768799640000, "open": 0.03046, "high": 0.03047, "low": 0.03044, "close": 0.03044, "volume": 2702.2, "quote_volume": 82.287059, "trades": 10, "taker_buy_volume": 296.1, "taker_buy_quote": 9.019206}, {"ts": 1768799700000, "open": 0.03046, "high": 0.03049, "low": 0.03045, "close": 0.03045, "volume": 20069.4, "quote_volume": 611.414102, "trades": 11, "taker_buy_volume": 19084.5, "taker_buy_quote": 581.410769}, {"ts": 1768799760000, "open": 0.03044, "high": 0.03048, "low": 0.0304, "close": 0.03045, "volume": 152651.9, "quote_volume": 4645.817257, "trades": 66, "taker_buy_volume": 69993.0, "taker_buy_quote": 2130.579848}, {"ts": 1768799820000, "open": 0.03045, "high": 0.03053, "low": 0.03045, "close": 0.03049, "volume": 238671.0, "quote_volume": 7276.996452, "trades": 88, "taker_buy_volume": 165094.2, "taker_buy_quote": 5033.448474}, {"ts": 1768799880000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 4041.8, "quote_volume": 123.234482, "trades": 2, "taker_buy_volume": 3746.7, "taker_buy_quote": 114.236883}, {"ts": 1768799940000, "open": 0.03048, "high": 0.03052, "low": 0.03048, "close": 0.03052, "volume": 3399.7, "quote_volume": 103.66755, "trades": 10, "taker_buy_volume": 1167.3, "taker_buy_quote": 35.616156}, {"ts": 1768800000000, "open": 0.03052, "high": 0.03053, "low": 0.03047, "close": 0.03049, "volume": 16378.4, "quote_volume": 499.306639, "trades": 25, "taker_buy_volume": 3535.7, "taker_buy_quote": 107.889234}, {"ts": 1768800060000, "open": 0.03048, "high": 0.03048, "low": 0.03046, "close": 0.03046, "volume": 2116.9, "quote_volume": 64.505576, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800120000, "open": 0.03045, "high": 0.0305, "low": 0.03043, "close": 0.03048, "volume": 9996.2, "quote_volume": 304.572397, "trades": 17, "taker_buy_volume": 6338.2, "taker_buy_quote": 193.082259}, {"ts": 1768800180000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 6191.0, "quote_volume": 188.8255, "trades": 6, "taker_buy_volume": 2597.3, "taker_buy_quote": 79.21765}, {"ts": 1768800240000, "open": 0.03049, "high": 0.03049, "low": 0.03044, "close": 0.03047, "volume": 24274.6, "quote_volume": 739.730445, "trades": 23, "taker_buy_volume": 7475.9, "taker_buy_quote": 227.87049}, {"ts": 1768800300000, "open": 0.03047, "high": 0.03047, "low": 0.03045, "close": 0.03047, "volume": 3569.0, "quote_volume": 108.744134, "trades": 7, "taker_buy_volume": 3240.0, "taker_buy_quote": 98.7228}, {"ts": 1768800360000, "open": 0.03047, "high": 0.03048, "low": 0.03047, "close": 0.03048, "volume": 2337.0, "quote_volume": 71.21416, "trades": 4, "taker_buy_volume": 2337.0, "taker_buy_quote": 71.21416}, {"ts": 1768800420000, "open": 0.03046, "high": 0.03046, "low": 0.03042, "close": 0.03042, "volume": 5616.1, "quote_volume": 170.949066, "trades": 10, "taker_buy_volume": 917.0, "taker_buy_quote": 27.89514}, {"ts": 1768800480000, "open": 0.03043, "high": 0.03044, "low": 0.03043, "close": 0.03044, "volume": 5328.6, "quote_volume": 162.152584, "trades": 2, "taker_buy_volume": 5328.6, "taker_buy_quote": 162.152584}, {"ts": 1768800540000, "open": 0.03043, "high": 0.03044, "low": 0.0304, "close": 0.03044, "volume": 19842.7, "quote_volume": 603.578024, "trades": 15, "taker_buy_volume": 11153.7, "taker_buy_quote": 339.333826}, {"ts": 1768800600000, "open": 0.03044, "high": 0.03065, "low": 0.03044, "close": 0.03053, "volume": 198898.9, "quote_volume": 6070.856365, "trades": 108, "taker_buy_volume": 166274.9, "taker_buy_quote": 5073.456428}, {"ts": 1768800660000, "open": 0.03052, "high": 0.03054, "low": 0.0305, "close": 0.03051, "volume": 28985.5, "quote_volume": 884.275865, "trades": 16, "taker_buy_volume": 6439.4, "taker_buy_quote": 196.590319}, {"ts": 1768800720000, "open": 0.0305, "high": 0.0305, "low": 0.03046, "close": 0.03048, "volume": 1710.9, "quote_volume": 52.153416, "trades": 6, "taker_buy_volume": 328.9, "taker_buy_quote": 10.024872}, {"ts": 1768800780000, "open": 0.03047, "high": 0.03048, "low": 0.03042, "close": 0.03044, "volume": 106003.2, "quote_volume": 3229.423532, "trades": 27, "taker_buy_volume": 11922.8, "taker_buy_quote": 363.083318}, {"ts": 1768800840000, "open": 0.03044, "high": 0.03044, "low": 0.03038, "close": 0.0304, "volume": 23060.8, "quote_volume": 701.077103, "trades": 20, "taker_buy_volume": 14619.1, "taker_buy_quote": 444.404134}, {"ts": 1768800900000, "open": 0.03041, "high": 0.03046, "low": 0.03041, "close": 0.03046, "volume": 11972.6, "quote_volume": 364.28606, "trades": 9, "taker_buy_volume": 11972.6, "taker_buy_quote": 364.28606}, {"ts": 1768800960000, "open": 0.03047, "high": 0.03052, "low": 0.03047, "close": 0.0305, "volume": 7592.0, "quote_volume": 231.502038, "trades": 14, "taker_buy_volume": 7263.8, "taker_buy_quote": 221.491938}, {"ts": 1768801020000, "open": 0.03049, "high": 0.0305, "low": 0.03049, "close": 0.0305, "volume": 990.9, "quote_volume": 30.215173, "trades": 4, "taker_buy_volume": 263.2, "taker_buy_quote": 8.0276}, {"ts": 1768801080000, "open": 0.03048, "high": 0.0305, "low": 0.03047, "close": 0.03048, "volume": 12914.3, "quote_volume": 393.556332, "trades": 11, "taker_buy_volume": 4948.6, "taker_buy_quote": 150.835548}, {"ts": 1768801140000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 303.5, "quote_volume": 9.24461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801200000, "open": 0.03048, "high": 0.03059, "low": 0.03048, "close": 0.03059, "volume": 19752.9, "quote_volume": 603.102119, "trades": 21, "taker_buy_volume": 19425.3, "taker_buy_quote": 593.090663}, {"ts": 1768801260000, "open": 0.03058, "high": 0.0306, "low": 0.03056, "close": 0.03057, "volume": 1642.3, "quote_volume": 50.214154, "trades": 5, "taker_buy_volume": 660.5, "taker_buy_quote": 20.20053}, {"ts": 1768801320000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 9935.3, "quote_volume": 303.339777, "trades": 7, "taker_buy_volume": 686.2, "taker_buy_quote": 20.949686}, {"ts": 1768801380000, "open": 0.03052, "high": 0.03053, "low": 0.03052, "close": 0.03053, "volume": 2597.0, "quote_volume": 79.26211, "trades": 4, "taker_buy_volume": 451.6, "taker_buy_quote": 13.782832}, {"ts": 1768801440000, "open": 0.03053, "high": 0.03064, "low": 0.03051, "close": 0.03051, "volume": 153297.8, "quote_volume": 4687.039982, "trades": 51, "taker_buy_volume": 109691.8, "taker_buy_quote": 3355.192148}, {"ts": 1768801500000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801560000, "open": 0.03053, "high": 0.03056, "low": 0.03053, "close": 0.03056, "volume": 1638.6, "quote_volume": 50.046116, "trades": 5, "taker_buy_volume": 1310.8, "taker_buy_quote": 40.038382}, {"ts": 1768801620000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 1550.8, "quote_volume": 47.361432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801680000, "open": 0.03053, "high": 0.03054, "low": 0.0305, "close": 0.0305, "volume": 31971.5, "quote_volume": 976.049815, "trades": 19, "taker_buy_volume": 1995.3, "taker_buy_quote": 60.91138}, {"ts": 1768801740000, "open": 0.0305, "high": 0.03052, "low": 0.03048, "close": 0.03052, "volume": 4588.5, "quote_volume": 139.965291, "trades": 15, "taker_buy_volume": 3931.7, "taker_buy_quote": 119.942743}, {"ts": 1768801800000, "open": 0.0305, "high": 0.03061, "low": 0.0305, "close": 0.03061, "volume": 7226.9, "quote_volume": 220.87307, "trades": 24, "taker_buy_volume": 6082.5, "taker_buy_quote": 185.944335}, {"ts": 1768801860000, "open": 0.03062, "high": 0.03065, "low": 0.03059, "close": 0.03059, "volume": 6345.0, "quote_volume": 194.314724, "trades": 13, "taker_buy_volume": 2948.8, "taker_buy_quote": 90.334156}, {"ts": 1768801920000, "open": 0.03062, "high": 0.03072, "low": 0.03062, "close": 0.03066, "volume": 9365.5, "quote_volume": 287.370223, "trades": 20, "taker_buy_volume": 8029.2, "taker_buy_quote": 246.366666}, {"ts": 1768801980000, "open": 0.03068, "high": 0.03075, "low": 0.03068, "close": 0.03074, "volume": 18655.6, "quote_volume": 572.988256, "trades": 30, "taker_buy_volume": 12759.1, "taker_buy_quote": 391.830087}, {"ts": 1768802040000, "open": 0.03074, "high": 0.03079, "low": 0.03073, "close": 0.03079, "volume": 46320.5, "quote_volume": 1424.738748, "trades": 28, "taker_buy_volume": 42135.6, "taker_buy_quote": 1296.050081}, {"ts": 1768802100000, "open": 0.03078, "high": 0.0308, "low": 0.03075, "close": 0.03078, "volume": 5199.7, "quote_volume": 159.977966, "trades": 18, "taker_buy_volume": 2956.1, "taker_buy_quote": 90.958331}, {"ts": 1768802160000, "open": 0.03079, "high": 0.0308, "low": 0.03079, "close": 0.0308, "volume": 2196.2, "quote_volume": 67.639709, "trades": 4, "taker_buy_volume": 1071.3, "taker_buy_quote": 32.992789}, {"ts": 1768802220000, "open": 0.0308, "high": 0.03087, "low": 0.03079, "close": 0.03082, "volume": 13228.9, "quote_volume": 407.821538, "trades": 34, "taker_buy_volume": 4001.0, "taker_buy_quote": 123.397163}, {"ts": 1768802280000, "open": 0.03083, "high": 0.03087, "low": 0.03077, "close": 0.03077, "volume": 6673.1, "quote_volume": 205.705152, "trades": 18, "taker_buy_volume": 4723.4, "taker_buy_quote": 145.673894}, {"ts": 1768802340000, "open": 0.03078, "high": 0.03079, "low": 0.03074, "close": 0.03078, "volume": 6875.0, "quote_volume": 211.544957, "trades": 12, "taker_buy_volume": 5573.9, "taker_buy_quote": 171.516633}, {"ts": 1768802400000, "open": 0.03079, "high": 0.03089, "low": 0.03079, "close": 0.03089, "volume": 36424.3, "quote_volume": 1123.462983, "trades": 32, "taker_buy_volume": 31204.0, "taker_buy_quote": 962.368125}, {"ts": 1768802460000, "open": 0.03089, "high": 0.03092, "low": 0.03089, "close": 0.0309, "volume": 12132.9, "quote_volume": 374.930963, "trades": 18, "taker_buy_volume": 8726.2, "taker_buy_quote": 269.651102}, {"ts": 1768802520000, "open": 0.0309, "high": 0.03092, "low": 0.0309, "close": 0.03091, "volume": 5177.8, "quote_volume": 160.034988, "trades": 10, "taker_buy_volume": 3083.1, "taker_buy_quote": 95.290714}, {"ts": 1768802580000, "open": 0.03092, "high": 0.03093, "low": 0.0309, "close": 0.0309, "volume": 2184.6, "quote_volume": 67.535337, "trades": 9, "taker_buy_volume": 1194.4, "taker_buy_quote": 36.931492}, {"ts": 1768802640000, "open": 0.0309, "high": 0.03092, "low": 0.03086, "close": 0.03088, "volume": 6469.9, "quote_volume": 199.76509, "trades": 14, "taker_buy_volume": 4051.3, "taker_buy_quote": 125.107654}, {"ts": 1768802700000, "open": 0.03089, "high": 0.0309, "low": 0.0308, "close": 0.03082, "volume": 107559.0, "quote_volume": 3319.615099, "trades": 29, "taker_buy_volume": 973.9, "taker_buy_quote": 30.047094}, {"ts": 1768802760000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802820000, "open": 0.03082, "high": 0.03082, "low": 0.03081, "close": 0.03082, "volume": 712.0, "quote_volume": 21.943525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802880000, "open": 0.03081, "high": 0.03081, "low": 0.0308, "close": 0.0308, "volume": 534.2, "quote_volume": 16.456293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802940000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 507.7, "quote_volume": 15.642237, "trades": 1, "taker_buy_volume": 507.7, "taker_buy_quote": 15.642237}, {"ts": 1768803000000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803060000, "open": 0.03079, "high": 0.03082, "low": 0.03077, "close": 0.03082, "volume": 7741.4, "quote_volume": 238.3259, "trades": 14, "taker_buy_volume": 3516.4, "taker_buy_quote": 108.3129}, {"ts": 1768803120000, "open": 0.03081, "high": 0.03083, "low": 0.03079, "close": 0.03083, "volume": 1300.6, "quote_volume": 40.077959, "trades": 5, "taker_buy_volume": 649.4, "taker_buy_quote": 20.017755}, {"ts": 1768803180000, "open": 0.03081, "high": 0.03082, "low": 0.0308, "close": 0.0308, "volume": 909.1, "quote_volume": 28.008721, "trades": 3, "taker_buy_volume": 259.7, "taker_buy_quote": 8.003954}, {"ts": 1768803240000, "open": 0.03082, "high": 0.03084, "low": 0.03082, "close": 0.03082, "volume": 1266.0, "quote_volume": 39.02721, "trades": 5, "taker_buy_volume": 941.5, "taker_buy_quote": 29.02612}, {"ts": 1768803300000, "open": 0.03081, "high": 0.03081, "low": 0.03078, "close": 0.03078, "volume": 1297.6, "quote_volume": 39.959607, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803360000, "open": 0.0308, "high": 0.03084, "low": 0.03079, "close": 0.03083, "volume": 3493.1, "quote_volume": 107.646017, "trades": 13, "taker_buy_volume": 2519.1, "taker_buy_quote": 77.637087}, {"ts": 1768803420000, "open": 0.03084, "high": 0.03089, "low": 0.03084, "close": 0.03089, "volume": 2555.7, "quote_volume": 78.894248, "trades": 12, "taker_buy_volume": 2055.7, "taker_buy_quote": 63.464248}, {"ts": 1768803480000, "open": 0.03086, "high": 0.03086, "low": 0.03082, "close": 0.03082, "volume": 2270.1, "quote_volume": 70.016348, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803540000, "open": 0.03081, "high": 0.03086, "low": 0.0308, "close": 0.03086, "volume": 9408.9, "quote_volume": 289.842821, "trades": 11, "taker_buy_volume": 8759.7, "taker_buy_quote": 269.844215}, {"ts": 1768803600000, "open": 0.03084, "high": 0.03086, "low": 0.03084, "close": 0.03084, "volume": 1359.8, "quote_volume": 41.95243, "trades": 5, "taker_buy_volume": 323.7, "taker_buy_quote": 9.989382}, {"ts": 1768803660000, "open": 0.03087, "high": 0.03089, "low": 0.03087, "close": 0.03089, "volume": 3852.2, "quote_volume": 118.984732, "trades": 4, "taker_buy_volume": 3852.2, "taker_buy_quote": 118.984732}, {"ts": 1768803720000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 1800.0, "quote_volume": 55.566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803780000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803840000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 700.2, "quote_volume": 21.63618, "trades": 2, "taker_buy_volume": 700.2, "taker_buy_quote": 21.63618}, {"ts": 1768803900000, "open": 0.0309, "high": 0.03093, "low": 0.0309, "close": 0.03093, "volume": 1329.2, "quote_volume": 41.092736, "trades": 7, "taker_buy_volume": 1329.2, "taker_buy_quote": 41.092736}, {"ts": 1768803960000, "open": 0.03093, "high": 0.03094, "low": 0.03093, "close": 0.03093, "volume": 905.1, "quote_volume": 27.997977, "trades": 3, "taker_buy_volume": 647.0, "taker_buy_quote": 20.014944}, {"ts": 1768804020000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 802.9, "quote_volume": 24.833697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804080000, "open": 0.03095, "high": 0.03095, "low": 0.0309, "close": 0.03091, "volume": 2266.3, "quote_volume": 70.069118, "trades": 8, "taker_buy_volume": 972.0, "taker_buy_quote": 30.055838}, {"ts": 1768804140000, "open": 0.03092, "high": 0.03094, "low": 0.03092, "close": 0.03093, "volume": 1831.0, "quote_volume": 56.629591, "trades": 7, "taker_buy_volume": 1294.3, "taker_buy_quote": 40.02946}, {"ts": 1768804200000, "open": 0.03092, "high": 0.03095, "low": 0.03089, "close": 0.03095, "volume": 9673.9, "quote_volume": 298.936244, "trades": 15, "taker_buy_volume": 1843.8, "taker_buy_quote": 57.024198}, {"ts": 1768804260000, "open": 0.03096, "high": 0.03099, "low": 0.03091, "close": 0.03091, "volume": 7635.2, "quote_volume": 236.44002, "trades": 23, "taker_buy_volume": 2821.2, "taker_buy_quote": 87.409605}, {"ts": 1768804320000, "open": 0.03091, "high": 0.03091, "low": 0.03089, "close": 0.03089, "volume": 969.9, "quote_volume": 29.96992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804380000, "open": 0.0309, "high": 0.03091, "low": 0.03089, "close": 0.03089, "volume": 762.0, "quote_volume": 23.543594, "trades": 4, "taker_buy_volume": 503.9, "taker_buy_quote": 15.570885}, {"ts": 1768804440000, "open": 0.0309, "high": 0.03091, "low": 0.03089, "close": 0.03091, "volume": 3464.4, "quote_volume": 107.024742, "trades": 4, "taker_buy_volume": 222.6, "taker_buy_quote": 6.880566}, {"ts": 1768804500000, "open": 0.03089, "high": 0.03089, "low": 0.03082, "close": 0.03082, "volume": 15381.4, "quote_volume": 475.036367, "trades": 9, "taker_buy_volume": 292.2, "taker_buy_quote": 9.020214}, {"ts": 1768804560000, "open": 0.03081, "high": 0.03084, "low": 0.03079, "close": 0.0308, "volume": 95486.2, "quote_volume": 2941.584934, "trades": 34, "taker_buy_volume": 14138.4, "taker_buy_quote": 435.845742}, {"ts": 1768804620000, "open": 0.0308, "high": 0.0308, "low": 0.03076, "close": 0.03076, "volume": 41795.7, "quote_volume": 1286.441439, "trades": 16, "taker_buy_volume": 293.2, "taker_buy_quote": 9.027628}, {"ts": 1768804680000, "open": 0.03075, "high": 0.03075, "low": 0.03071, "close": 0.03073, "volume": 9554.6, "quote_volume": 293.487308, "trades": 7, "taker_buy_volume": 1650.6, "taker_buy_quote": 50.722938}, {"ts": 1768804740000, "open": 0.03072, "high": 0.03076, "low": 0.03072, "close": 0.03075, "volume": 12417.3, "quote_volume": 381.652086, "trades": 8, "taker_buy_volume": 12091.9, "taker_buy_quote": 371.646036}, {"ts": 1768804800000, "open": 0.03076, "high": 0.03083, "low": 0.03076, "close": 0.03083, "volume": 5679.2, "quote_volume": 174.820787, "trades": 11, "taker_buy_volume": 5354.6, "taker_buy_quote": 164.816615}, {"ts": 1768804860000, "open": 0.03081, "high": 0.03083, "low": 0.03081, "close": 0.03083, "volume": 1225.0, "quote_volume": 37.753289, "trades": 6, "taker_buy_volume": 900.4, "taker_buy_quote": 27.752363}, {"ts": 1768804920000, "open": 0.03082, "high": 0.03084, "low": 0.03082, "close": 0.03082, "volume": 5198.7, "quote_volume": 160.233676, "trades": 5, "taker_buy_volume": 4874.0, "taker_buy_quote": 150.226422}, {"ts": 1768804980000, "open": 0.03081, "high": 0.03081, "low": 0.03079, "close": 0.03079, "volume": 7472.5, "quote_volume": 230.088015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805040000, "open": 0.03078, "high": 0.03078, "low": 0.03073, "close": 0.03073, "volume": 8880.7, "quote_volume": 273.152082, "trades": 8, "taker_buy_volume": 424.9, "taker_buy_quote": 13.061426}, {"ts": 1768805100000, "open": 0.03075, "high": 0.0308, "low": 0.03075, "close": 0.03079, "volume": 2241.1, "quote_volume": 68.974217, "trades": 7, "taker_buy_volume": 1949.8, "taker_buy_quote": 60.00509}, {"ts": 1768805160000, "open": 0.03078, "high": 0.03078, "low": 0.03075, "close": 0.03075, "volume": 20109.7, "quote_volume": 618.6224, "trades": 10, "taker_buy_volume": 2885.2, "taker_buy_quote": 88.78995}, {"ts": 1768805220000, "open": 0.03074, "high": 0.03074, "low": 0.03069, "close": 0.03071, "volume": 3191.7, "quote_volume": 98.010568, "trades": 10, "taker_buy_volume": 1563.8, "taker_buy_quote": 48.001494}, {"ts": 1768805280000, "open": 0.03069, "high": 0.03075, "low": 0.03069, "close": 0.03075, "volume": 2053.1, "quote_volume": 63.082682, "trades": 7, "taker_buy_volume": 1366.8, "taker_buy_quote": 42.006967}, {"ts": 1768805340000, "open": 0.03076, "high": 0.03078, "low": 0.03076, "close": 0.03078, "volume": 975.8, "quote_volume": 30.025361, "trades": 3, "taker_buy_volume": 975.8, "taker_buy_quote": 30.025361}, {"ts": 1768805400000, "open": 0.03077, "high": 0.03077, "low": 0.03075, "close": 0.03075, "volume": 2566.6, "quote_volume": 78.939208, "trades": 5, "taker_buy_volume": 1265.6, "taker_buy_quote": 38.9172}, {"ts": 1768805460000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805520000, "open": 0.03076, "high": 0.03077, "low": 0.03076, "close": 0.03077, "volume": 650.2, "quote_volume": 20.003403, "trades": 2, "taker_buy_volume": 650.2, "taker_buy_quote": 20.003403}, {"ts": 1768805580000, "open": 0.03075, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 976.3, "quote_volume": 30.011461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805640000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805700000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805760000, "open": 0.03072, "high": 0.03077, "low": 0.0307, "close": 0.03077, "volume": 11971.1, "quote_volume": 368.063518, "trades": 15, "taker_buy_volume": 10458.9, "taker_buy_quote": 321.622744}, {"ts": 1768805820000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03074, "volume": 976.5, "quote_volume": 30.027375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805880000, "open": 0.03073, "high": 0.03073, "low": 0.03068, "close": 0.0307, "volume": 1862.5, "quote_volume": 57.187477, "trades": 9, "taker_buy_volume": 559.3, "taker_buy_quote": 17.17051}, {"ts": 1768805940000, "open": 0.03069, "high": 0.03069, "low": 0.03066, "close": 0.03068, "volume": 3759.7, "quote_volume": 115.31134, "trades": 10, "taker_buy_volume": 2495.8, "taker_buy_quote": 76.554676}, {"ts": 1768806000000, "open": 0.03069, "high": 0.03072, "low": 0.03069, "close": 0.03072, "volume": 19460.3, "quote_volume": 597.46333, "trades": 17, "taker_buy_volume": 18256.2, "taker_buy_quote": 560.501046}, {"ts": 1768806060000, "open": 0.03071, "high": 0.03074, "low": 0.03069, "close": 0.03074, "volume": 36078.9, "quote_volume": 1107.797518, "trades": 20, "taker_buy_volume": 12637.7, "taker_buy_quote": 388.249688}, {"ts": 1768806120000, "open": 0.03075, "high": 0.03076, "low": 0.03075, "close": 0.03076, "volume": 650.6, "quote_volume": 20.009203, "trades": 2, "taker_buy_volume": 650.6, "taker_buy_quote": 20.009203}, {"ts": 1768806180000, "open": 0.03074, "high": 0.03074, "low": 0.03071, "close": 0.03074, "volume": 3261.5, "quote_volume": 100.222972, "trades": 6, "taker_buy_volume": 1976.0, "taker_buy_quote": 60.725734}, {"ts": 1768806240000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 887.9, "quote_volume": 27.285167, "trades": 1, "taker_buy_volume": 887.9, "taker_buy_quote": 27.285167}, {"ts": 1768806300000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 1800.0, "quote_volume": 55.314, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.314}, {"ts": 1768806360000, "open": 0.03072, "high": 0.03072, "low": 0.0307, "close": 0.0307, "volume": 976.8, "quote_volume": 29.997528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806420000, "open": 0.03069, "high": 0.03069, "low": 0.03066, "close": 0.03067, "volume": 6283.3, "quote_volume": 192.778609, "trades": 12, "taker_buy_volume": 4302.8, "taker_buy_quote": 132.016659}, {"ts": 1768806480000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806540000, "open": 0.03066, "high": 0.03066, "low": 0.03065, "close": 0.03065, "volume": 8459.9, "quote_volume": 259.299189, "trades": 6, "taker_buy_volume": 4545.1, "taker_buy_quote": 139.307315}, {"ts": 1768806600000, "open": 0.03064, "high": 0.03064, "low": 0.03062, "close": 0.03062, "volume": 1148.3, "quote_volume": 35.174113, "trades": 4, "taker_buy_volume": 168.6, "taker_buy_quote": 5.165904}, {"ts": 1768806660000, "open": 0.03061, "high": 0.03061, "low": 0.03056, "close": 0.03057, "volume": 49743.3, "quote_volume": 1521.522062, "trades": 28, "taker_buy_volume": 8804.1, "taker_buy_quote": 269.297368}, {"ts": 1768806720000, "open": 0.0306, "high": 0.03067, "low": 0.0306, "close": 0.03067, "volume": 5191.9, "quote_volume": 159.079158, "trades": 14, "taker_buy_volume": 5191.9, "taker_buy_quote": 159.079158}, {"ts": 1768806780000, "open": 0.03066, "high": 0.03066, "low": 0.03064, "close": 0.03065, "volume": 2662.7, "quote_volume": 81.630744, "trades": 4, "taker_buy_volume": 359.5, "taker_buy_quote": 11.02227}, {"ts": 1768806840000, "open": 0.03067, "high": 0.03068, "low": 0.03065, "close": 0.03066, "volume": 1174.6, "quote_volume": 36.0188, "trades": 6, "taker_buy_volume": 588.2, "taker_buy_quote": 18.042708}, {"ts": 1768806900000, "open": 0.03068, "high": 0.03071, "low": 0.03063, "close": 0.03063, "volume": 5501.3, "quote_volume": 168.734657, "trades": 20, "taker_buy_volume": 1786.1, "taker_buy_quote": 54.810428}, {"ts": 1768806960000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 294.1, "quote_volume": 9.014165, "trades": 1, "taker_buy_volume": 294.1, "taker_buy_quote": 9.014165}, {"ts": 1768807020000, "open": 0.03065, "high": 0.03072, "low": 0.03063, "close": 0.03072, "volume": 4382.4, "quote_volume": 134.433918, "trades": 15, "taker_buy_volume": 2982.3, "taker_buy_quote": 91.49873}, {"ts": 1768807080000, "open": 0.03073, "high": 0.03078, "low": 0.03073, "close": 0.03076, "volume": 8843.6, "quote_volume": 272.066501, "trades": 15, "taker_buy_volume": 7006.1, "taker_buy_quote": 215.538801}, {"ts": 1768807140000, "open": 0.03075, "high": 0.03076, "low": 0.0307, "close": 0.0307, "volume": 9076.8, "quote_volume": 278.887047, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807200000, "open": 0.03071, "high": 0.03074, "low": 0.03071, "close": 0.03073, "volume": 3708.5, "quote_volume": 113.976487, "trades": 6, "taker_buy_volume": 1302.7, "taker_buy_quote": 40.025451}, {"ts": 1768807260000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 651.2, "quote_volume": 20.001608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807320000, "open": 0.03072, "high": 0.03074, "low": 0.03072, "close": 0.03072, "volume": 3181.7, "quote_volume": 97.788336, "trades": 6, "taker_buy_volume": 978.2, "taker_buy_quote": 30.06007}, {"ts": 1768807380000, "open": 0.03074, "high": 0.03076, "low": 0.03074, "close": 0.03076, "volume": 1352.6, "quote_volume": 41.596214, "trades": 4, "taker_buy_volume": 1352.6, "taker_buy_quote": 41.596214}, {"ts": 1768807440000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 325.4, "quote_volume": 10.009304, "trades": 1, "taker_buy_volume": 325.4, "taker_buy_quote": 10.009304}, {"ts": 1768807500000, "open": 0.03077, "high": 0.03078, "low": 0.03077, "close": 0.03077, "volume": 2650.4, "quote_volume": 81.572808, "trades": 4, "taker_buy_volume": 650.4, "taker_buy_quote": 20.01606}, {"ts": 1768807560000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807620000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03075, "volume": 2294.1, "quote_volume": 70.546826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807680000, "open": 0.03074, "high": 0.03076, "low": 0.03073, "close": 0.03076, "volume": 1627.3, "quote_volume": 50.029708, "trades": 5, "taker_buy_volume": 976.3, "taker_buy_quote": 30.021224}, {"ts": 1768807740000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 520.0, "quote_volume": 15.9848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807800000, "open": 0.03073, "high": 0.03076, "low": 0.03073, "close": 0.03076, "volume": 3655.3, "quote_volume": 112.402528, "trades": 8, "taker_buy_volume": 3070.0, "taker_buy_quote": 94.413662}, {"ts": 1768807860000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 325.7, "quote_volume": 10.018532, "trades": 1, "taker_buy_volume": 325.7, "taker_buy_quote": 10.018532}, {"ts": 1768807920000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 180.0, "quote_volume": 5.5368, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 5.5368}, {"ts": 1768807980000, "open": 0.03074, "high": 0.03074, "low": 0.03067, "close": 0.03072, "volume": 43806.3, "quote_volume": 1344.440611, "trades": 21, "taker_buy_volume": 10151.9, "taker_buy_quote": 311.559717}, {"ts": 1768808040000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 362.2, "quote_volume": 11.11954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808100000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 912.4, "quote_volume": 28.007421, "trades": 4, "taker_buy_volume": 326.8, "taker_buy_quote": 10.03276}, {"ts": 1768808160000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 326.8, "quote_volume": 10.036028, "trades": 1, "taker_buy_volume": 326.8, "taker_buy_quote": 10.036028}, {"ts": 1768808220000, "open": 0.03071, "high": 0.03073, "low": 0.03071, "close": 0.03072, "volume": 1302.9, "quote_volume": 40.025085, "trades": 5, "taker_buy_volume": 978.2, "taker_buy_quote": 30.050301}, {"ts": 1768808280000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808340000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 912.1, "quote_volume": 28.010591, "trades": 4, "taker_buy_volume": 912.1, "taker_buy_quote": 28.010591}, {"ts": 1768808400000, "open": 0.03073, "high": 0.03074, "low": 0.03073, "close": 0.03074, "volume": 1302.3, "quote_volume": 40.02619, "trades": 4, "taker_buy_volume": 976.8, "taker_buy_quote": 30.023575}, {"ts": 1768808460000, "open": 0.03075, "high": 0.03075, "low": 0.0307, "close": 0.0307, "volume": 7286.6, "quote_volume": 224.021992, "trades": 11, "taker_buy_volume": 3723.1, "taker_buy_quote": 114.485325}, {"ts": 1768808520000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808580000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 325.7, "quote_volume": 10.002247, "trades": 1, "taker_buy_volume": 325.7, "taker_buy_quote": 10.002247}, {"ts": 1768808640000, "open": 0.0307, "high": 0.0307, "low": 0.03065, "close": 0.03066, "volume": 71235.3, "quote_volume": 2184.545077, "trades": 18, "taker_buy_volume": 19642.0, "taker_buy_quote": 602.113543}, {"ts": 1768808700000, "open": 0.03065, "high": 0.0307, "low": 0.03065, "close": 0.0307, "volume": 35073.0, "quote_volume": 1075.768707, "trades": 17, "taker_buy_volume": 34472.8, "taker_buy_quote": 1057.359592}, {"ts": 1768808760000, "open": 0.03069, "high": 0.03069, "low": 0.03068, "close": 0.03068, "volume": 635.8, "quote_volume": 19.509439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808820000, "open": 0.03067, "high": 0.03067, "low": 0.03064, "close": 0.03066, "volume": 2779.6, "quote_volume": 85.222522, "trades": 6, "taker_buy_volume": 671.9, "taker_buy_quote": 20.600454}, {"ts": 1768808880000, "open": 0.03065, "high": 0.03065, "low": 0.03062, "close": 0.03064, "volume": 7735.5, "quote_volume": 236.965059, "trades": 9, "taker_buy_volume": 6496.4, "taker_buy_quote": 199.004247}, {"ts": 1768808940000, "open": 0.03062, "high": 0.03064, "low": 0.03061, "close": 0.03064, "volume": 90197.3, "quote_volume": 2761.363226, "trades": 16, "taker_buy_volume": 18601.8, "taker_buy_quote": 569.818638}, {"ts": 1768809000000, "open": 0.03065, "high": 0.03069, "low": 0.03065, "close": 0.03069, "volume": 14367.2, "quote_volume": 440.744958, "trades": 13, "taker_buy_volume": 13453.7, "taker_buy_quote": 412.746183}, {"ts": 1768809060000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 326.3, "quote_volume": 10.010884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809120000, "open": 0.03069, "high": 0.03072, "low": 0.03069, "close": 0.03069, "volume": 4523.3, "quote_volume": 138.886953, "trades": 12, "taker_buy_volume": 1271.1, "taker_buy_quote": 39.028631}, {"ts": 1768809180000, "open": 0.03069, "high": 0.03072, "low": 0.03069, "close": 0.03072, "volume": 977.3, "quote_volume": 30.009624, "trades": 4, "taker_buy_volume": 651.5, "taker_buy_quote": 20.010822}, {"ts": 1768809240000, "open": 0.03071, "high": 0.03073, "low": 0.03071, "close": 0.03073, "volume": 2847.5, "quote_volume": 87.474235, "trades": 4, "taker_buy_volume": 2490.4, "taker_buy_quote": 76.507694}, {"ts": 1768809300000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.03069, "volume": 651.8, "quote_volume": 20.007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809360000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.03069, "volume": 2061.4, "quote_volume": 63.26698, "trades": 3, "taker_buy_volume": 261.4, "taker_buy_quote": 8.02498}, {"ts": 1768809420000, "open": 0.03069, "high": 0.03075, "low": 0.03069, "close": 0.03073, "volume": 29479.9, "quote_volume": 905.349215, "trades": 21, "taker_buy_volume": 26868.0, "taker_buy_quote": 825.1397}, {"ts": 1768809480000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 3004.9, "quote_volume": 92.289927, "trades": 5, "taker_buy_volume": 618.9, "taker_buy_quote": 19.012608}, {"ts": 1768809540000, "open": 0.0307, "high": 0.0307, "low": 0.03066, "close": 0.03069, "volume": 2793.9, "quote_volume": 85.703355, "trades": 8, "taker_buy_volume": 326.1, "taker_buy_quote": 10.008009}, {"ts": 1768809600000, "open": 0.03068, "high": 0.03068, "low": 0.03059, "close": 0.0306, "volume": 31530.3, "quote_volume": 965.381624, "trades": 24, "taker_buy_volume": 5027.1, "taker_buy_quote": 153.834231}, {"ts": 1768809660000, "open": 0.03061, "high": 0.03065, "low": 0.03061, "close": 0.03063, "volume": 7615.9, "quote_volume": 233.286453, "trades": 15, "taker_buy_volume": 5536.1, "taker_buy_quote": 169.590576}, {"ts": 1768809720000, "open": 0.03064, "high": 0.03075, "low": 0.03064, "close": 0.03068, "volume": 204734.4, "quote_volume": 6285.788085, "trades": 60, "taker_buy_volume": 114117.1, "taker_buy_quote": 3506.060485}, {"ts": 1768809780000, "open": 0.03067, "high": 0.03067, "low": 0.03063, "close": 0.03066, "volume": 8910.8, "quote_volume": 273.037759, "trades": 14, "taker_buy_volume": 2580.4, "taker_buy_quote": 79.073245}, {"ts": 1768809840000, "open": 0.03066, "high": 0.03066, "low": 0.03061, "close": 0.03061, "volume": 9094.9, "quote_volume": 278.639886, "trades": 13, "taker_buy_volume": 326.3, "taker_buy_quote": 10.001095}, {"ts": 1768809900000, "open": 0.03062, "high": 0.03064, "low": 0.03059, "close": 0.03062, "volume": 97802.4, "quote_volume": 2993.25231, "trades": 23, "taker_buy_volume": 4687.7, "taker_buy_quote": 143.535327}, {"ts": 1768809960000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 326.7, "quote_volume": 10.000287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810020000, "open": 0.03062, "high": 0.03067, "low": 0.03062, "close": 0.03062, "volume": 18800.8, "quote_volume": 576.101471, "trades": 16, "taker_buy_volume": 14591.6, "taker_buy_quote": 447.096399}, {"ts": 1768810080000, "open": 0.03063, "high": 0.03066, "low": 0.03063, "close": 0.03065, "volume": 2955.7, "quote_volume": 90.556684, "trades": 5, "taker_buy_volume": 2955.7, "taker_buy_quote": 90.556684}, {"ts": 1768810140000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 535.4, "quote_volume": 16.404656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810200000, "open": 0.03066, "high": 0.03072, "low": 0.03066, "close": 0.03071, "volume": 12726.0, "quote_volume": 390.761569, "trades": 10, "taker_buy_volume": 12045.1, "taker_buy_quote": 369.859342}, {"ts": 1768810260000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 780.9, "quote_volume": 23.981439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810320000, "open": 0.03073, "high": 0.03076, "low": 0.03073, "close": 0.03076, "volume": 2847.4, "quote_volume": 87.548644, "trades": 6, "taker_buy_volume": 2847.4, "taker_buy_quote": 87.548644}, {"ts": 1768810380000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 3575.1, "quote_volume": 110.005827, "trades": 3, "taker_buy_volume": 3575.1, "taker_buy_quote": 110.005827}, {"ts": 1768810440000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03074, "volume": 976.6, "quote_volume": 30.030445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810500000, "open": 0.03075, "high": 0.03076, "low": 0.03075, "close": 0.03076, "volume": 650.8, "quote_volume": 20.015354, "trades": 2, "taker_buy_volume": 650.8, "taker_buy_quote": 20.015354}, {"ts": 1768810560000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 325.2, "quote_volume": 10.006404, "trades": 1, "taker_buy_volume": 325.2, "taker_buy_quote": 10.006404}, {"ts": 1768810620000, "open": 0.03076, "high": 0.0308, "low": 0.03075, "close": 0.0308, "volume": 7904.1, "quote_volume": 243.288818, "trades": 11, "taker_buy_volume": 6962.3, "taker_buy_quote": 214.310651}, {"ts": 1768810680000, "open": 0.0308, "high": 0.03084, "low": 0.0308, "close": 0.03084, "volume": 8690.5, "quote_volume": 267.833303, "trades": 10, "taker_buy_volume": 7331.2, "taker_buy_quote": 225.966863}, {"ts": 1768810740000, "open": 0.03085, "high": 0.0309, "low": 0.03085, "close": 0.0309, "volume": 43852.6, "quote_volume": 1353.980585, "trades": 18, "taker_buy_volume": 43852.6, "taker_buy_quote": 1353.980585}, {"ts": 1768810800000, "open": 0.0309, "high": 0.031, "low": 0.0309, "close": 0.03099, "volume": 34595.4, "quote_volume": 1070.665152, "trades": 22, "taker_buy_volume": 32183.4, "taker_buy_quote": 996.01056}, {"ts": 1768810860000, "open": 0.03101, "high": 0.03102, "low": 0.03095, "close": 0.03096, "volume": 15115.4, "quote_volume": 468.291072, "trades": 23, "taker_buy_volume": 7394.8, "taker_buy_quote": 229.235857}, {"ts": 1768810920000, "open": 0.03095, "high": 0.03098, "low": 0.03093, "close": 0.03098, "volume": 5967.4, "quote_volume": 184.734249, "trades": 10, "taker_buy_volume": 4997.6, "taker_buy_quote": 154.728641}, {"ts": 1768810980000, "open": 0.03099, "high": 0.03113, "low": 0.03099, "close": 0.03112, "volume": 82611.1, "quote_volume": 2569.20339, "trades": 30, "taker_buy_volume": 74672.9, "taker_buy_quote": 2322.745893}, {"ts": 1768811040000, "open": 0.03113, "high": 0.03119, "low": 0.0311, "close": 0.03111, "volume": 56484.3, "quote_volume": 1760.291264, "trades": 28, "taker_buy_volume": 37496.7, "taker_buy_quote": 1169.038129}, {"ts": 1768811100000, "open": 0.03111, "high": 0.03112, "low": 0.03109, "close": 0.03109, "volume": 8926.5, "quote_volume": 277.579642, "trades": 13, "taker_buy_volume": 1320.0, "taker_buy_quote": 41.058102}, {"ts": 1768811160000, "open": 0.0311, "high": 0.03117, "low": 0.0311, "close": 0.03115, "volume": 14487.6, "quote_volume": 451.182427, "trades": 20, "taker_buy_volume": 9007.2, "taker_buy_quote": 280.44554}, {"ts": 1768811220000, "open": 0.03116, "high": 0.03124, "low": 0.03116, "close": 0.03124, "volume": 52650.5, "quote_volume": 1642.662989, "trades": 59, "taker_buy_volume": 47222.7, "taker_buy_quote": 1473.42086}, {"ts": 1768811280000, "open": 0.03123, "high": 0.03128, "low": 0.03123, "close": 0.03126, "volume": 62336.7, "quote_volume": 1948.606062, "trades": 49, "taker_buy_volume": 50234.0, "taker_buy_quote": 1570.329025}, {"ts": 1768811340000, "open": 0.03124, "high": 0.03128, "low": 0.03124, "close": 0.03124, "volume": 10657.5, "quote_volume": 333.046815, "trades": 13, "taker_buy_volume": 8727.5, "taker_buy_quote": 272.744006}, {"ts": 1768811400000, "open": 0.03123, "high": 0.03124, "low": 0.03116, "close": 0.03123, "volume": 20617.7, "quote_volume": 643.336522, "trades": 39, "taker_buy_volume": 10920.7, "taker_buy_quote": 340.719683}, {"ts": 1768811460000, "open": 0.03122, "high": 0.03123, "low": 0.03118, "close": 0.03118, "volume": 3479.1, "quote_volume": 108.546385, "trades": 10, "taker_buy_volume": 1019.1, "taker_buy_quote": 31.806592}, {"ts": 1768811520000, "open": 0.03117, "high": 0.0312, "low": 0.03116, "close": 0.03119, "volume": 6483.3, "quote_volume": 202.146874, "trades": 16, "taker_buy_volume": 5521.0, "taker_buy_quote": 172.155188}, {"ts": 1768811580000, "open": 0.03116, "high": 0.03119, "low": 0.03115, "close": 0.03117, "volume": 3795.0, "quote_volume": 118.276021, "trades": 11, "taker_buy_volume": 3084.4, "taker_buy_quote": 96.136937}, {"ts": 1768811640000, "open": 0.03116, "high": 0.03116, "low": 0.03111, "close": 0.03116, "volume": 17675.1, "quote_volume": 550.309434, "trades": 15, "taker_buy_volume": 12535.7, "taker_buy_quote": 390.278175}, {"ts": 1768811700000, "open": 0.03114, "high": 0.03114, "low": 0.0311, "close": 0.03114, "volume": 9347.5, "quote_volume": 290.875354, "trades": 16, "taker_buy_volume": 3214.6, "taker_buy_quote": 100.083348}, {"ts": 1768811760000, "open": 0.03115, "high": 0.03117, "low": 0.03115, "close": 0.03115, "volume": 7361.7, "quote_volume": 229.377353, "trades": 11, "taker_buy_volume": 6430.8, "taker_buy_quote": 200.370836}, {"ts": 1768811820000, "open": 0.03115, "high": 0.03124, "low": 0.03113, "close": 0.03121, "volume": 109251.1, "quote_volume": 3408.220861, "trades": 34, "taker_buy_volume": 106606.3, "taker_buy_quote": 3325.691853}, {"ts": 1768811880000, "open": 0.03121, "high": 0.03121, "low": 0.03119, "close": 0.03119, "volume": 4996.6, "quote_volume": 155.877068, "trades": 9, "taker_buy_volume": 4034.4, "taker_buy_quote": 125.862844}, {"ts": 1768811940000, "open": 0.0312, "high": 0.03125, "low": 0.0312, "close": 0.03121, "volume": 3846.5, "quote_volume": 120.110002, "trades": 13, "taker_buy_volume": 3525.8, "taker_buy_quote": 110.100955}, {"ts": 1768812000000, "open": 0.0312, "high": 0.03123, "low": 0.03119, "close": 0.03122, "volume": 6804.5, "quote_volume": 212.362908, "trades": 13, "taker_buy_volume": 4225.0, "taker_buy_quote": 131.88284}, {"ts": 1768812060000, "open": 0.03122, "high": 0.03125, "low": 0.03122, "close": 0.03124, "volume": 5688.1, "quote_volume": 177.688689, "trades": 10, "taker_buy_volume": 4037.5, "taker_buy_quote": 126.123945}, {"ts": 1768812120000, "open": 0.03126, "high": 0.03131, "low": 0.03126, "close": 0.03129, "volume": 20590.7, "quote_volume": 644.350729, "trades": 28, "taker_buy_volume": 14274.8, "taker_buy_quote": 446.698261}, {"ts": 1768812180000, "open": 0.03129, "high": 0.03131, "low": 0.03126, "close": 0.03126, "volume": 8136.7, "quote_volume": 254.613423, "trades": 12, "taker_buy_volume": 6857.4, "taker_buy_quote": 214.603325}, {"ts": 1768812240000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 1021.3, "quote_volume": 31.936051, "trades": 1, "taker_buy_volume": 1021.3, "taker_buy_quote": 31.936051}, {"ts": 1768812300000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812360000, "open": 0.03127, "high": 0.03135, "low": 0.03127, "close": 0.03132, "volume": 25716.8, "quote_volume": 805.546864, "trades": 36, "taker_buy_volume": 15428.6, "taker_buy_quote": 483.246647}, {"ts": 1768812420000, "open": 0.03131, "high": 0.03131, "low": 0.0313, "close": 0.0313, "volume": 669.8, "quote_volume": 20.967935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812480000, "open": 0.0313, "high": 0.03139, "low": 0.0313, "close": 0.03137, "volume": 5016.2, "quote_volume": 157.240635, "trades": 21, "taker_buy_volume": 4090.0, "taker_buy_quote": 128.230513}, {"ts": 1768812540000, "open": 0.03138, "high": 0.03139, "low": 0.03131, "close": 0.03131, "volume": 6045.0, "quote_volume": 189.617416, "trades": 13, "taker_buy_volume": 2798.2, "taker_buy_quote": 87.832303}, {"ts": 1768812600000, "open": 0.03133, "high": 0.03133, "low": 0.03132, "close": 0.03132, "volume": 4663.6, "quote_volume": 146.1039, "trades": 9, "taker_buy_volume": 3994.8, "taker_buy_quote": 125.157084}, {"ts": 1768812660000, "open": 0.03134, "high": 0.03137, "low": 0.03134, "close": 0.03135, "volume": 13718.4, "quote_volume": 430.298968, "trades": 17, "taker_buy_volume": 13080.9, "taker_buy_quote": 410.313343}, {"ts": 1768812720000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 319.3, "quote_volume": 10.006862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812780000, "open": 0.03134, "high": 0.03134, "low": 0.03129, "close": 0.03129, "volume": 2365.1, "quote_volume": 74.056372, "trades": 11, "taker_buy_volume": 767.6, "taker_buy_quote": 24.03866}, {"ts": 1768812840000, "open": 0.03128, "high": 0.0313, "low": 0.03128, "close": 0.03128, "volume": 2236.8, "quote_volume": 69.990728, "trades": 5, "taker_buy_volume": 1597.5, "taker_buy_quote": 49.993424}, {"ts": 1768812900000, "open": 0.0313, "high": 0.03134, "low": 0.0313, "close": 0.03131, "volume": 13425.8, "quote_volume": 420.330974, "trades": 17, "taker_buy_volume": 9039.9, "taker_buy_quote": 282.970978}, {"ts": 1768812960000, "open": 0.03132, "high": 0.03153, "low": 0.03132, "close": 0.03139, "volume": 165520.5, "quote_volume": 5205.702848, "trades": 143, "taker_buy_volume": 124832.0, "taker_buy_quote": 3925.772758}, {"ts": 1768813020000, "open": 0.03139, "high": 0.03142, "low": 0.03136, "close": 0.03138, "volume": 3825.7, "quote_volume": 120.076638, "trades": 17, "taker_buy_volume": 2265.0, "taker_buy_quote": 71.107947}, {"ts": 1768813080000, "open": 0.03138, "high": 0.03139, "low": 0.03137, "close": 0.03139, "volume": 14693.4, "quote_volume": 461.099429, "trades": 12, "taker_buy_volume": 3582.8, "taker_buy_quote": 112.451986}, {"ts": 1768813140000, "open": 0.03138, "high": 0.03139, "low": 0.03137, "close": 0.03137, "volume": 4594.4, "quote_volume": 144.162061, "trades": 8, "taker_buy_volume": 3318.6, "taker_buy_quote": 104.140215}, {"ts": 1768813200000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 7287.8, "quote_volume": 228.691164, "trades": 7, "taker_buy_volume": 2678.0, "taker_buy_quote": 84.03564}, {"ts": 1768813260000, "open": 0.03137, "high": 0.03137, "low": 0.03135, "close": 0.03135, "volume": 7236.4, "quote_volume": 226.96588, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813320000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 5253.6, "quote_volume": 164.647824, "trades": 6, "taker_buy_volume": 2965.3, "taker_buy_quote": 92.932502}, {"ts": 1768813380000, "open": 0.03133, "high": 0.03133, "low": 0.03132, "close": 0.03132, "volume": 503.5, "quote_volume": 15.772813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813440000, "open": 0.03132, "high": 0.03132, "low": 0.03129, "close": 0.03129, "volume": 36224.6, "quote_volume": 1133.481379, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813500000, "open": 0.03128, "high": 0.03131, "low": 0.03127, "close": 0.03131, "volume": 5316.2, "quote_volume": 166.334908, "trades": 15, "taker_buy_volume": 3526.3, "taker_buy_quote": 110.361537}, {"ts": 1768813560000, "open": 0.0313, "high": 0.03132, "low": 0.03129, "close": 0.03129, "volume": 44432.9, "quote_volume": 1390.900772, "trades": 13, "taker_buy_volume": 20600.2, "taker_buy_quote": 645.050336}, {"ts": 1768813620000, "open": 0.03131, "high": 0.03131, "low": 0.0313, "close": 0.0313, "volume": 1691.3, "quote_volume": 52.940884, "trades": 4, "taker_buy_volume": 1052.2, "taker_buy_quote": 32.93386}, {"ts": 1768813680000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 2000.0, "quote_volume": 62.6, "trades": 2, "taker_buy_volume": 1477.8, "taker_buy_quote": 46.25514}, {"ts": 1768813740000, "open": 0.03131, "high": 0.03135, "low": 0.03131, "close": 0.03134, "volume": 5027.8, "quote_volume": 157.511399, "trades": 12, "taker_buy_volume": 5027.8, "taker_buy_quote": 157.511399}, {"ts": 1768813800000, "open": 0.03133, "high": 0.03135, "low": 0.0313, "close": 0.0313, "volume": 6438.5, "quote_volume": 201.750254, "trades": 12, "taker_buy_volume": 3800.7, "taker_buy_quote": 119.093573}, {"ts": 1768813860000, "open": 0.0313, "high": 0.03137, "low": 0.0313, "close": 0.03134, "volume": 28522.4, "quote_volume": 893.741897, "trades": 27, "taker_buy_volume": 16452.8, "taker_buy_quote": 515.477185}, {"ts": 1768813920000, "open": 0.03133, "high": 0.03133, "low": 0.03128, "close": 0.0313, "volume": 2557.4, "quote_volume": 80.046595, "trades": 10, "taker_buy_volume": 640.0, "taker_buy_quote": 20.022404}, {"ts": 1768813980000, "open": 0.03128, "high": 0.03128, "low": 0.03121, "close": 0.03122, "volume": 78797.5, "quote_volume": 2460.030595, "trades": 31, "taker_buy_volume": 8537.6, "taker_buy_quote": 266.556768}, {"ts": 1768814040000, "open": 0.03122, "high": 0.03124, "low": 0.03122, "close": 0.03124, "volume": 6605.9, "quote_volume": 206.331548, "trades": 7, "taker_buy_volume": 5439.3, "taker_buy_quote": 169.90639}, {"ts": 1768814100000, "open": 0.03124, "high": 0.03127, "low": 0.03124, "close": 0.03126, "volume": 3253.3, "quote_volume": 101.709106, "trades": 6, "taker_buy_volume": 3013.4, "taker_buy_quote": 94.209832}, {"ts": 1768814160000, "open": 0.03128, "high": 0.03131, "low": 0.03128, "close": 0.03128, "volume": 1919.3, "quote_volume": 60.058106, "trades": 7, "taker_buy_volume": 1279.7, "taker_buy_quote": 40.04822}, {"ts": 1768814220000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 320.0, "quote_volume": 10.0064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814280000, "open": 0.03126, "high": 0.03126, "low": 0.03121, "close": 0.03121, "volume": 1780.5, "quote_volume": 55.605431, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814340000, "open": 0.03124, "high": 0.03125, "low": 0.03122, "close": 0.03122, "volume": 4758.9, "quote_volume": 148.595261, "trades": 8, "taker_buy_volume": 4118.3, "taker_buy_quote": 128.592526}, {"ts": 1768814400000, "open": 0.03122, "high": 0.03125, "low": 0.03122, "close": 0.03123, "volume": 10069.3, "quote_volume": 314.506245, "trades": 14, "taker_buy_volume": 10069.3, "taker_buy_quote": 314.506245}, {"ts": 1768814460000, "open": 0.03123, "high": 0.03123, "low": 0.03118, "close": 0.03119, "volume": 7793.1, "quote_volume": 243.161458, "trades": 14, "taker_buy_volume": 1931.6, "taker_buy_quote": 60.246604}, {"ts": 1768814520000, "open": 0.0312, "high": 0.03122, "low": 0.0312, "close": 0.03122, "volume": 961.5, "quote_volume": 30.008412, "trades": 4, "taker_buy_volume": 961.5, "taker_buy_quote": 30.008412}, {"ts": 1768814580000, "open": 0.0312, "high": 0.03122, "low": 0.03119, "close": 0.03122, "volume": 2567.3, "quote_volume": 80.115833, "trades": 9, "taker_buy_volume": 1926.0, "taker_buy_quote": 60.11048}, {"ts": 1768814640000, "open": 0.0312, "high": 0.03121, "low": 0.0312, "close": 0.03121, "volume": 1314.6, "quote_volume": 41.019046, "trades": 3, "taker_buy_volume": 1314.6, "taker_buy_quote": 41.019046}, {"ts": 1768814700000, "open": 0.03121, "high": 0.0313, "low": 0.03121, "close": 0.03129, "volume": 27688.7, "quote_volume": 865.654883, "trades": 45, "taker_buy_volume": 23289.4, "taker_buy_quote": 728.077566}, {"ts": 1768814760000, "open": 0.03128, "high": 0.03129, "low": 0.03126, "close": 0.03126, "volume": 4445.4, "quote_volume": 139.061707, "trades": 10, "taker_buy_volume": 1886.1, "taker_buy_quote": 59.000409}, {"ts": 1768814820000, "open": 0.03127, "high": 0.03129, "low": 0.03127, "close": 0.03128, "volume": 4706.3, "quote_volume": 147.213063, "trades": 4, "taker_buy_volume": 959.6, "taker_buy_quote": 30.016287}, {"ts": 1768814880000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 555.4, "quote_volume": 17.372912, "trades": 2, "taker_buy_volume": 555.4, "taker_buy_quote": 17.372912}, {"ts": 1768814940000, "open": 0.03128, "high": 0.03128, "low": 0.03127, "close": 0.03127, "volume": 640.0, "quote_volume": 20.016005, "trades": 2, "taker_buy_volume": 320.5, "taker_buy_quote": 10.02524}, {"ts": 1768815000000, "open": 0.03128, "high": 0.0313, "low": 0.03128, "close": 0.03128, "volume": 8644.5, "quote_volume": 270.49942, "trades": 7, "taker_buy_volume": 6644.5, "taker_buy_quote": 207.93942}, {"ts": 1768815060000, "open": 0.03129, "high": 0.03129, "low": 0.03128, "close": 0.03128, "volume": 3000.4, "quote_volume": 93.869854, "trades": 2, "taker_buy_volume": 3000.4, "taker_buy_quote": 93.869854}, {"ts": 1768815120000, "open": 0.03128, "high": 0.0313, "low": 0.03128, "close": 0.0313, "volume": 6152.9, "quote_volume": 192.52799, "trades": 7, "taker_buy_volume": 4107.9, "taker_buy_quote": 128.522046}, {"ts": 1768815180000, "open": 0.03131, "high": 0.03134, "low": 0.03131, "close": 0.03134, "volume": 4941.7, "quote_volume": 154.781843, "trades": 10, "taker_buy_volume": 1773.7, "taker_buy_quote": 55.553714}, {"ts": 1768815240000, "open": 0.03135, "high": 0.03143, "low": 0.03135, "close": 0.03143, "volume": 17244.8, "quote_volume": 541.32277, "trades": 30, "taker_buy_volume": 13295.2, "taker_buy_quote": 417.344826}, {"ts": 1768815300000, "open": 0.03141, "high": 0.03142, "low": 0.0314, "close": 0.0314, "volume": 3720.5, "quote_volume": 116.880897, "trades": 7, "taker_buy_volume": 318.8, "taker_buy_quote": 10.016696}, {"ts": 1768815360000, "open": 0.03142, "high": 0.03148, "low": 0.03142, "close": 0.03142, "volume": 73819.4, "quote_volume": 2321.684233, "trades": 37, "taker_buy_volume": 42774.0, "taker_buy_quote": 1345.34994}, {"ts": 1768815420000, "open": 0.03142, "high": 0.03142, "low": 0.03141, "close": 0.03141, "volume": 1615.4, "quote_volume": 50.752376, "trades": 3, "taker_buy_volume": 1266.2, "taker_buy_quote": 39.784004}, {"ts": 1768815480000, "open": 0.03143, "high": 0.03143, "low": 0.03141, "close": 0.03141, "volume": 9268.0, "quote_volume": 291.181405, "trades": 7, "taker_buy_volume": 2325.0, "taker_buy_quote": 73.057408}, {"ts": 1768815540000, "open": 0.03143, "high": 0.03144, "low": 0.03141, "close": 0.03144, "volume": 9443.9, "quote_volume": 296.765317, "trades": 13, "taker_buy_volume": 6893.4, "taker_buy_quote": 216.654112}, {"ts": 1768815600000, "open": 0.0314, "high": 0.0314, "low": 0.03138, "close": 0.03138, "volume": 2556.9, "quote_volume": 80.257433, "trades": 9, "taker_buy_volume": 1824.6, "taker_buy_quote": 57.273407}, {"ts": 1768815660000, "open": 0.03138, "high": 0.03139, "low": 0.03138, "close": 0.03139, "volume": 1246.0, "quote_volume": 39.108745, "trades": 5, "taker_buy_volume": 1246.0, "taker_buy_quote": 39.108745}, {"ts": 1768815720000, "open": 0.03137, "high": 0.03137, "low": 0.03135, "close": 0.03136, "volume": 1754.3, "quote_volume": 55.021577, "trades": 9, "taker_buy_volume": 862.6, "taker_buy_quote": 27.057206}, {"ts": 1768815780000, "open": 0.03134, "high": 0.03134, "low": 0.03132, "close": 0.03134, "volume": 1061.7, "quote_volume": 33.267771, "trades": 4, "taker_buy_volume": 287.5, "taker_buy_quote": 9.01025}, {"ts": 1768815840000, "open": 0.03132, "high": 0.03134, "low": 0.03131, "close": 0.03131, "volume": 77255.1, "quote_volume": 2419.204465, "trades": 10, "taker_buy_volume": 287.5, "taker_buy_quote": 9.01025}, {"ts": 1768815900000, "open": 0.03131, "high": 0.03132, "low": 0.0313, "close": 0.0313, "volume": 40562.9, "quote_volume": 1270.10295, "trades": 9, "taker_buy_volume": 8804.1, "taker_buy_quote": 275.739182}, {"ts": 1768815960000, "open": 0.0313, "high": 0.0313, "low": 0.03126, "close": 0.03126, "volume": 128213.3, "quote_volume": 4011.157837, "trades": 15, "taker_buy_volume": 865.4, "taker_buy_quote": 27.080939}, {"ts": 1768816020000, "open": 0.03125, "high": 0.03125, "low": 0.03122, "close": 0.03122, "volume": 1216.4, "quote_volume": 37.99522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816080000, "open": 0.03122, "high": 0.03122, "low": 0.03119, "close": 0.03119, "volume": 85778.7, "quote_volume": 2676.67115, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816140000, "open": 0.03118, "high": 0.03129, "low": 0.03115, "close": 0.03126, "volume": 231883.0, "quote_volume": 7235.758597, "trades": 68, "taker_buy_volume": 133813.0, "taker_buy_quote": 4179.271944}, {"ts": 1768816200000, "open": 0.03125, "high": 0.03125, "low": 0.03122, "close": 0.03122, "volume": 9023.8, "quote_volume": 281.819682, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816260000, "open": 0.03121, "high": 0.03121, "low": 0.03118, "close": 0.03118, "volume": 7988.6, "quote_volume": 249.170856, "trades": 6, "taker_buy_volume": 289.4, "taker_buy_quote": 9.026386}, {"ts": 1768816320000, "open": 0.03117, "high": 0.03117, "low": 0.03112, "close": 0.03113, "volume": 13267.9, "quote_volume": 413.350424, "trades": 11, "taker_buy_volume": 2000.0, "taker_buy_quote": 62.26}, {"ts": 1768816380000, "open": 0.03112, "high": 0.03112, "low": 0.0311, "close": 0.0311, "volume": 932.4, "quote_volume": 29.006662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816440000, "open": 0.03111, "high": 0.0312, "low": 0.03111, "close": 0.0312, "volume": 56086.7, "quote_volume": 1747.537981, "trades": 31, "taker_buy_volume": 56086.7, "taker_buy_quote": 1747.537981}, {"ts": 1768816500000, "open": 0.0312, "high": 0.03121, "low": 0.0312, "close": 0.03121, "volume": 641.3, "quote_volume": 20.011766, "trades": 2, "taker_buy_volume": 641.3, "taker_buy_quote": 20.011766}, {"ts": 1768816560000, "open": 0.03121, "high": 0.03121, "low": 0.03119, "close": 0.03119, "volume": 7692.6, "quote_volume": 240.007184, "trades": 6, "taker_buy_volume": 382.5, "taker_buy_quote": 11.937825}, {"ts": 1768816620000, "open": 0.03121, "high": 0.03123, "low": 0.03121, "close": 0.03123, "volume": 19454.5, "quote_volume": 607.371124, "trades": 6, "taker_buy_volume": 19454.5, "taker_buy_quote": 607.371124}, {"ts": 1768816680000, "open": 0.03123, "high": 0.03125, "low": 0.03123, "close": 0.03125, "volume": 4498.6, "quote_volume": 140.500886, "trades": 10, "taker_buy_volume": 2078.1, "taker_buy_quote": 64.908671}, {"ts": 1768816740000, "open": 0.03126, "high": 0.0313, "low": 0.03126, "close": 0.03129, "volume": 7956.8, "quote_volume": 248.819982, "trades": 13, "taker_buy_volume": 6036.0, "taker_buy_quote": 188.730962}, {"ts": 1768816800000, "open": 0.03128, "high": 0.03128, "low": 0.03118, "close": 0.03125, "volume": 53200.6, "quote_volume": 1660.962104, "trades": 56, "taker_buy_volume": 11787.5, "taker_buy_quote": 367.902635}, {"ts": 1768816860000, "open": 0.03124, "high": 0.03133, "low": 0.03124, "close": 0.0313, "volume": 35639.5, "quote_volume": 1115.422264, "trades": 53, "taker_buy_volume": 17253.4, "taker_buy_quote": 539.93696}, {"ts": 1768816920000, "open": 0.0313, "high": 0.0313, "low": 0.03122, "close": 0.03127, "volume": 52712.1, "quote_volume": 1648.178511, "trades": 19, "taker_buy_volume": 49145.6, "taker_buy_quote": 1536.669753}, {"ts": 1768816980000, "open": 0.0313, "high": 0.03135, "low": 0.03129, "close": 0.03129, "volume": 13293.7, "quote_volume": 416.277582, "trades": 26, "taker_buy_volume": 4130.7, "taker_buy_quote": 129.375139}, {"ts": 1768817040000, "open": 0.03129, "high": 0.03129, "low": 0.03117, "close": 0.03118, "volume": 34094.9, "quote_volume": 1064.279259, "trades": 36, "taker_buy_volume": 3302.4, "taker_buy_quote": 103.09271}, {"ts": 1768817100000, "open": 0.03119, "high": 0.03124, "low": 0.03119, "close": 0.03122, "volume": 7218.9, "quote_volume": 225.28779, "trades": 20, "taker_buy_volume": 6577.5, "taker_buy_quote": 205.272903}, {"ts": 1768817160000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 255.6, "quote_volume": 7.977276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817220000, "open": 0.03122, "high": 0.03124, "low": 0.03122, "close": 0.03122, "volume": 2891.7, "quote_volume": 90.282127, "trades": 7, "taker_buy_volume": 2572.2, "taker_buy_quote": 80.307337}, {"ts": 1768817280000, "open": 0.03122, "high": 0.03122, "low": 0.0312, "close": 0.0312, "volume": 8015.9, "quote_volume": 250.176233, "trades": 6, "taker_buy_volume": 321.5, "taker_buy_quote": 10.0308}, {"ts": 1768817340000, "open": 0.0312, "high": 0.0312, "low": 0.03115, "close": 0.03115, "volume": 8277.8, "quote_volume": 258.050677, "trades": 13, "taker_buy_volume": 3249.7, "taker_buy_quote": 101.331434}, {"ts": 1768817400000, "open": 0.03117, "high": 0.03118, "low": 0.03117, "close": 0.03117, "volume": 4668.9, "quote_volume": 145.542466, "trades": 7, "taker_buy_volume": 1606.3, "taker_buy_quote": 50.081224}, {"ts": 1768817460000, "open": 0.03116, "high": 0.03118, "low": 0.03116, "close": 0.03118, "volume": 2181.0, "quote_volume": 67.988876, "trades": 5, "taker_buy_volume": 2181.0, "taker_buy_quote": 67.988876}, {"ts": 1768817520000, "open": 0.03119, "high": 0.0312, "low": 0.03119, "close": 0.0312, "volume": 2375.7, "quote_volume": 74.10129, "trades": 4, "taker_buy_volume": 2375.7, "taker_buy_quote": 74.10129}, {"ts": 1768817580000, "open": 0.0312, "high": 0.0312, "low": 0.03119, "close": 0.03119, "volume": 2119.2, "quote_volume": 66.101063, "trades": 6, "taker_buy_volume": 321.5, "taker_buy_quote": 10.0308}, {"ts": 1768817640000, "open": 0.03119, "high": 0.0312, "low": 0.03119, "close": 0.0312, "volume": 1890.7, "quote_volume": 58.972498, "trades": 2, "taker_buy_volume": 1890.7, "taker_buy_quote": 58.972498}, {"ts": 1768817700000, "open": 0.0312, "high": 0.03121, "low": 0.0312, "close": 0.03121, "volume": 1124.9, "quote_volume": 35.103292, "trades": 4, "taker_buy_volume": 805.4, "taker_buy_quote": 25.134892}, {"ts": 1768817760000, "open": 0.03122, "high": 0.03125, "low": 0.0312, "close": 0.0312, "volume": 23283.4, "quote_volume": 726.848899, "trades": 16, "taker_buy_volume": 11842.4, "taker_buy_quote": 369.870473}, {"ts": 1768817820000, "open": 0.0312, "high": 0.0312, "low": 0.03119, "close": 0.03119, "volume": 642.2, "quote_volume": 20.033755, "trades": 2, "taker_buy_volume": 353.7, "taker_buy_quote": 11.03544}, {"ts": 1768817880000, "open": 0.03119, "high": 0.0312, "low": 0.03118, "close": 0.03118, "volume": 2112.2, "quote_volume": 65.87481, "trades": 5, "taker_buy_volume": 1288.4, "taker_buy_quote": 40.188403}, {"ts": 1768817940000, "open": 0.03117, "high": 0.03117, "low": 0.03115, "close": 0.03115, "volume": 2632.5, "quote_volume": 82.029345, "trades": 5, "taker_buy_volume": 1734.2, "taker_buy_quote": 54.037672}, {"ts": 1768818000000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818060000, "open": 0.03115, "high": 0.03116, "low": 0.03115, "close": 0.03116, "volume": 4809.6, "quote_volume": 149.829247, "trades": 5, "taker_buy_volume": 4489.1, "taker_buy_quote": 139.845672}, {"ts": 1768818120000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 221.2, "quote_volume": 6.888168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818180000, "open": 0.03114, "high": 0.03114, "low": 0.0311, "close": 0.03112, "volume": 23762.5, "quote_volume": 739.707028, "trades": 25, "taker_buy_volume": 5788.9, "taker_buy_quote": 180.131317}, {"ts": 1768818240000, "open": 0.03111, "high": 0.03124, "low": 0.03111, "close": 0.03118, "volume": 173387.8, "quote_volume": 5407.499924, "trades": 81, "taker_buy_volume": 101240.8, "taker_buy_quote": 3156.744449}, {"ts": 1768818300000, "open": 0.03117, "high": 0.03118, "low": 0.03115, "close": 0.03116, "volume": 1195.1, "quote_volume": 37.241515, "trades": 6, "taker_buy_volume": 835.9, "taker_buy_quote": 26.052435}, {"ts": 1768818360000, "open": 0.03115, "high": 0.03115, "low": 0.03109, "close": 0.03109, "volume": 8697.5, "quote_volume": 270.7947, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818420000, "open": 0.03108, "high": 0.03109, "low": 0.03108, "close": 0.03109, "volume": 1192.5, "quote_volume": 37.069029, "trades": 5, "taker_buy_volume": 871.0, "taker_buy_quote": 27.076809}, {"ts": 1768818480000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818540000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818600000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 379.4, "quote_volume": 11.791752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818660000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 966.7, "quote_volume": 30.035369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818720000, "open": 0.03106, "high": 0.03106, "low": 0.03098, "close": 0.03101, "volume": 57111.2, "quote_volume": 1771.281059, "trades": 35, "taker_buy_volume": 16260.2, "taker_buy_quote": 504.23989}, {"ts": 1768818780000, "open": 0.031, "high": 0.031, "low": 0.03099, "close": 0.031, "volume": 1259.0, "quote_volume": 39.025777, "trades": 6, "taker_buy_volume": 614.1, "taker_buy_quote": 19.0371}, {"ts": 1768818840000, "open": 0.03101, "high": 0.03102, "low": 0.03099, "close": 0.03099, "volume": 3258.9, "quote_volume": 101.062031, "trades": 8, "taker_buy_volume": 1967.9, "taker_buy_quote": 61.041031}, {"ts": 1768818900000, "open": 0.03098, "high": 0.03098, "low": 0.03095, "close": 0.03095, "volume": 1291.5, "quote_volume": 39.991283, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818960000, "open": 0.03094, "high": 0.03099, "low": 0.03094, "close": 0.03099, "volume": 7187.7, "quote_volume": 222.600817, "trades": 10, "taker_buy_volume": 6897.4, "taker_buy_quote": 213.618935}, {"ts": 1768819020000, "open": 0.031, "high": 0.031, "low": 0.03097, "close": 0.03097, "volume": 1679.5, "quote_volume": 52.038485, "trades": 6, "taker_buy_volume": 322.8, "taker_buy_quote": 10.0068}, {"ts": 1768819080000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819140000, "open": 0.03097, "high": 0.03099, "low": 0.03097, "close": 0.03098, "volume": 1875.0, "quote_volume": 58.093645, "trades": 5, "taker_buy_volume": 323.0, "taker_buy_quote": 10.00977}, {"ts": 1768819200000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 322.9, "quote_volume": 10.003442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819260000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 1927.8, "quote_volume": 59.723244, "trades": 2, "taker_buy_volume": 1927.8, "taker_buy_quote": 59.723244}, {"ts": 1768819320000, "open": 0.03097, "high": 0.03097, "low": 0.03096, "close": 0.03097, "volume": 969.3, "quote_volume": 30.015988, "trades": 3, "taker_buy_volume": 323.1, "taker_buy_quote": 10.006407}, {"ts": 1768819380000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819440000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 556.1, "quote_volume": 17.211295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819500000, "open": 0.03097, "high": 0.031, "low": 0.03097, "close": 0.03099, "volume": 9150.7, "quote_volume": 283.571379, "trades": 15, "taker_buy_volume": 6654.9, "taker_buy_quote": 206.254721}, {"ts": 1768819560000, "open": 0.031, "high": 0.03101, "low": 0.031, "close": 0.03101, "volume": 1241.9, "quote_volume": 38.504877, "trades": 6, "taker_buy_volume": 920.4, "taker_buy_quote": 28.538377}, {"ts": 1768819620000, "open": 0.031, "high": 0.03101, "low": 0.03099, "close": 0.03101, "volume": 5276.2, "quote_volume": 163.565434, "trades": 7, "taker_buy_volume": 839.5, "taker_buy_quote": 26.030306}, {"ts": 1768819680000, "open": 0.03099, "high": 0.03099, "low": 0.03097, "close": 0.03097, "volume": 1223.8, "quote_volume": 37.916533, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819740000, "open": 0.03098, "high": 0.03098, "low": 0.03093, "close": 0.03093, "volume": 8114.2, "quote_volume": 251.140016, "trades": 8, "taker_buy_volume": 356.0, "taker_buy_quote": 11.02888}, {"ts": 1768819800000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819860000, "open": 0.03093, "high": 0.03094, "low": 0.03092, "close": 0.03094, "volume": 136098.4, "quote_volume": 4209.475345, "trades": 32, "taker_buy_volume": 28617.6, "taker_buy_quote": 885.131811}, {"ts": 1768819920000, "open": 0.03094, "high": 0.03094, "low": 0.03093, "close": 0.03094, "volume": 4273.8, "quote_volume": 132.22657, "trades": 5, "taker_buy_volume": 3793.6, "taker_buy_quote": 117.373984}, {"ts": 1768819980000, "open": 0.03094, "high": 0.03096, "low": 0.03093, "close": 0.03096, "volume": 4408.7, "quote_volume": 136.423198, "trades": 7, "taker_buy_volume": 4118.4, "taker_buy_quote": 127.444219}, {"ts": 1768820040000, "open": 0.03097, "high": 0.03099, "low": 0.03097, "close": 0.03099, "volume": 1582.2, "quote_volume": 49.016554, "trades": 4, "taker_buy_volume": 1582.2, "taker_buy_quote": 49.016554}, {"ts": 1768820100000, "open": 0.03099, "high": 0.03101, "low": 0.03098, "close": 0.03098, "volume": 55950.3, "quote_volume": 1734.546307, "trades": 13, "taker_buy_volume": 55273.8, "taker_buy_quote": 1713.578653}, {"ts": 1768820160000, "open": 0.03098, "high": 0.031, "low": 0.03098, "close": 0.031, "volume": 586.2, "quote_volume": 18.16636, "trades": 2, "taker_buy_volume": 294.2, "taker_buy_quote": 9.1202}, {"ts": 1768820220000, "open": 0.031, "high": 0.03101, "low": 0.03098, "close": 0.03101, "volume": 1873.1, "quote_volume": 58.060624, "trades": 9, "taker_buy_volume": 1293.3, "taker_buy_quote": 40.095848}, {"ts": 1768820280000, "open": 0.031, "high": 0.03102, "low": 0.031, "close": 0.031, "volume": 4533.5, "quote_volume": 140.613726, "trades": 9, "taker_buy_volume": 3092.8, "taker_buy_quote": 95.938656}, {"ts": 1768820340000, "open": 0.031, "high": 0.03101, "low": 0.031, "close": 0.03101, "volume": 2320.5, "quote_volume": 71.952274, "trades": 4, "taker_buy_volume": 1677.4, "taker_buy_quote": 52.016174}, {"ts": 1768820400000, "open": 0.03102, "high": 0.03108, "low": 0.03102, "close": 0.03107, "volume": 3548.6, "quote_volume": 110.161341, "trades": 11, "taker_buy_volume": 3226.4, "taker_buy_quote": 100.150587}, {"ts": 1768820460000, "open": 0.03108, "high": 0.03109, "low": 0.03108, "close": 0.03109, "volume": 10313.8, "quote_volume": 320.652822, "trades": 3, "taker_buy_volume": 10313.8, "taker_buy_quote": 320.652822}, {"ts": 1768820520000, "open": 0.03109, "high": 0.03111, "low": 0.03109, "close": 0.03111, "volume": 1935.9, "quote_volume": 60.206484, "trades": 4, "taker_buy_volume": 1935.9, "taker_buy_quote": 60.206484}, {"ts": 1768820580000, "open": 0.03112, "high": 0.03112, "low": 0.03108, "close": 0.03108, "volume": 1207.4, "quote_volume": 37.54471, "trades": 5, "taker_buy_volume": 211.2, "taker_buy_quote": 6.572544}, {"ts": 1768820640000, "open": 0.03107, "high": 0.03109, "low": 0.03106, "close": 0.03106, "volume": 6189.6, "quote_volume": 192.286306, "trades": 10, "taker_buy_volume": 2322.0, "taker_buy_quote": 72.152211}, {"ts": 1768820700000, "open": 0.03106, "high": 0.03106, "low": 0.03102, "close": 0.03102, "volume": 2911.4, "quote_volume": 90.392617, "trades": 7, "taker_buy_volume": 970.2, "taker_buy_quote": 30.134412}, {"ts": 1768820760000, "open": 0.03102, "high": 0.03104, "low": 0.03102, "close": 0.03104, "volume": 1587.8, "quote_volume": 49.263228, "trades": 3, "taker_buy_volume": 1587.8, "taker_buy_quote": 49.263228}, {"ts": 1768820820000, "open": 0.03105, "high": 0.03109, "low": 0.03103, "close": 0.03109, "volume": 40324.7, "quote_volume": 1252.561156, "trades": 27, "taker_buy_volume": 40002.3, "taker_buy_quote": 1242.557084}, {"ts": 1768820880000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820940000, "open": 0.03106, "high": 0.03107, "low": 0.03106, "close": 0.03107, "volume": 644.3, "quote_volume": 20.015179, "trades": 2, "taker_buy_volume": 322.1, "taker_buy_quote": 10.007647}, {"ts": 1768821000000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 321.9, "quote_volume": 10.004652, "trades": 1, "taker_buy_volume": 321.9, "taker_buy_quote": 10.004652}, {"ts": 1768821060000, "open": 0.03109, "high": 0.0311, "low": 0.03107, "close": 0.03107, "volume": 2449.3, "quote_volume": 76.142551, "trades": 9, "taker_buy_volume": 997.7, "taker_buy_quote": 31.025248}, {"ts": 1768821120000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 321.8, "quote_volume": 10.004762, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 10.004762}, {"ts": 1768821180000, "open": 0.03108, "high": 0.03108, "low": 0.03104, "close": 0.03104, "volume": 7758.8, "quote_volume": 241.122915, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821240000, "open": 0.03107, "high": 0.03107, "low": 0.03099, "close": 0.03103, "volume": 17334.4, "quote_volume": 538.021174, "trades": 20, "taker_buy_volume": 3176.6, "taker_buy_quote": 98.550555}, {"ts": 1768821300000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 2642.7, "quote_volume": 82.029408, "trades": 4, "taker_buy_volume": 2642.7, "taker_buy_quote": 82.029408}, {"ts": 1768821360000, "open": 0.03102, "high": 0.03102, "low": 0.03101, "close": 0.03101, "volume": 645.0, "quote_volume": 20.004674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821420000, "open": 0.03101, "high": 0.03102, "low": 0.03101, "close": 0.03101, "volume": 4296.0, "quote_volume": 133.222186, "trades": 4, "taker_buy_volume": 1292.8, "taker_buy_quote": 40.092954}, {"ts": 1768821480000, "open": 0.03103, "high": 0.03104, "low": 0.03103, "close": 0.03103, "volume": 1757.4, "quote_volume": 54.543248, "trades": 4, "taker_buy_volume": 644.8, "taker_buy_quote": 20.011368}, {"ts": 1768821540000, "open": 0.03102, "high": 0.03102, "low": 0.03099, "close": 0.031, "volume": 2259.9, "quote_volume": 70.056891, "trades": 8, "taker_buy_volume": 969.3, "taker_buy_quote": 30.041843}, {"ts": 1768821600000, "open": 0.031, "high": 0.03101, "low": 0.03099, "close": 0.03101, "volume": 2965.9, "quote_volume": 91.942923, "trades": 6, "taker_buy_volume": 2290.7, "taker_buy_quote": 71.018475}, {"ts": 1768821660000, "open": 0.031, "high": 0.03104, "low": 0.03099, "close": 0.03104, "volume": 2548.6, "quote_volume": 79.042433, "trades": 6, "taker_buy_volume": 1937.7, "taker_buy_quote": 60.107427}, {"ts": 1768821720000, "open": 0.03105, "high": 0.03107, "low": 0.03105, "close": 0.03106, "volume": 2451.0, "quote_volume": 76.118356, "trades": 7, "taker_buy_volume": 1936.6, "taker_buy_quote": 60.141092}, {"ts": 1768821780000, "open": 0.03106, "high": 0.03106, "low": 0.03105, "close": 0.03105, "volume": 11736.7, "quote_volume": 364.5155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821840000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 6845.0, "quote_volume": 212.53725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821900000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821960000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822020000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 322.1, "quote_volume": 10.007647, "trades": 1, "taker_buy_volume": 322.1, "taker_buy_quote": 10.007647}, {"ts": 1768822080000, "open": 0.03105, "high": 0.03105, "low": 0.03103, "close": 0.03103, "volume": 57032.3, "quote_volume": 1770.843246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822140000, "open": 0.03102, "high": 0.03102, "low": 0.03101, "close": 0.03101, "volume": 809.4, "quote_volume": 25.104362, "trades": 3, "taker_buy_volume": 164.3, "taker_buy_quote": 5.096586}, {"ts": 1768822200000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.03098, "volume": 2468.1, "quote_volume": 76.516417, "trades": 7, "taker_buy_volume": 1287.8, "taker_buy_quote": 39.934678}, {"ts": 1768822260000, "open": 0.03097, "high": 0.03097, "low": 0.03089, "close": 0.03089, "volume": 95682.8, "quote_volume": 2957.163637, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822320000, "open": 0.0309, "high": 0.03093, "low": 0.0309, "close": 0.03093, "volume": 4003.5, "quote_volume": 123.718485, "trades": 4, "taker_buy_volume": 4003.5, "taker_buy_quote": 123.718485}, {"ts": 1768822380000, "open": 0.0309, "high": 0.0309, "low": 0.03087, "close": 0.03088, "volume": 10323.8, "quote_volume": 318.782927, "trades": 11, "taker_buy_volume": 3604.2, "taker_buy_quote": 111.298867}, {"ts": 1768822440000, "open": 0.03087, "high": 0.0309, "low": 0.03087, "close": 0.0309, "volume": 22122.1, "quote_volume": 683.363371, "trades": 10, "taker_buy_volume": 21798.0, "taker_buy_quote": 673.358404}, {"ts": 1768822500000, "open": 0.0309, "high": 0.03092, "low": 0.0309, "close": 0.03092, "volume": 885.8, "quote_volume": 27.379216, "trades": 3, "taker_buy_volume": 885.8, "taker_buy_quote": 27.379216}, {"ts": 1768822560000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 5947.7, "quote_volume": 183.78393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822620000, "open": 0.03089, "high": 0.0309, "low": 0.03086, "close": 0.0309, "volume": 7310.0, "quote_volume": 225.670096, "trades": 12, "taker_buy_volume": 3500.0, "taker_buy_quote": 108.048922}, {"ts": 1768822680000, "open": 0.03091, "high": 0.03091, "low": 0.0309, "close": 0.0309, "volume": 1254.1, "quote_volume": 38.76192, "trades": 3, "taker_buy_volume": 323.7, "taker_buy_quote": 10.005567}, {"ts": 1768822740000, "open": 0.03091, "high": 0.03093, "low": 0.03091, "close": 0.03093, "volume": 529.6, "quote_volume": 16.377264, "trades": 3, "taker_buy_volume": 529.6, "taker_buy_quote": 16.377264}, {"ts": 1768822800000, "open": 0.03093, "high": 0.03111, "low": 0.03093, "close": 0.031, "volume": 370539.3, "quote_volume": 11489.618496, "trades": 113, "taker_buy_volume": 359139.3, "taker_buy_quote": 11136.301481}, {"ts": 1768822860000, "open": 0.031, "high": 0.031, "low": 0.03097, "close": 0.03097, "volume": 1326.5, "quote_volume": 41.10209, "trades": 4, "taker_buy_volume": 356.0, "taker_buy_quote": 11.036}, {"ts": 1768822920000, "open": 0.03096, "high": 0.03096, "low": 0.03091, "close": 0.03091, "volume": 39866.4, "quote_volume": 1232.749786, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822980000, "open": 0.0309, "high": 0.03093, "low": 0.0309, "close": 0.03093, "volume": 20440.5, "quote_volume": 631.743267, "trades": 7, "taker_buy_volume": 20347.8, "taker_buy_quote": 628.878837}, {"ts": 1768823040000, "open": 0.03093, "high": 0.03093, "low": 0.03092, "close": 0.03092, "volume": 37940.4, "quote_volume": 1173.431967, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823100000, "open": 0.03092, "high": 0.03094, "low": 0.03091, "close": 0.03094, "volume": 6924.5, "quote_volume": 214.106196, "trades": 8, "taker_buy_volume": 6666.4, "taker_buy_quote": 206.128325}, {"ts": 1768823160000, "open": 0.03092, "high": 0.03096, "low": 0.03091, "close": 0.03092, "volume": 23418.1, "quote_volume": 724.548728, "trades": 15, "taker_buy_volume": 21833.3, "taker_buy_quote": 675.53021}, {"ts": 1768823220000, "open": 0.03091, "high": 0.03093, "low": 0.03091, "close": 0.03093, "volume": 517.0, "quote_volume": 15.985648, "trades": 2, "taker_buy_volume": 258.9, "taker_buy_quote": 8.007777}, {"ts": 1768823280000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 290.3, "quote_volume": 8.973173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823340000, "open": 0.0309, "high": 0.0309, "low": 0.03087, "close": 0.03087, "volume": 4638.6, "quote_volume": 143.27868, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823400000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 810.1, "quote_volume": 25.007787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823460000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823520000, "open": 0.03087, "high": 0.03087, "low": 0.03082, "close": 0.03082, "volume": 14219.6, "quote_volume": 438.354278, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823580000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823640000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 4065.8, "quote_volume": 125.348614, "trades": 3, "taker_buy_volume": 4065.8, "taker_buy_quote": 125.348614}, {"ts": 1768823700000, "open": 0.03084, "high": 0.03085, "low": 0.03083, "close": 0.03085, "volume": 2648.1, "quote_volume": 81.684168, "trades": 5, "taker_buy_volume": 2324.5, "taker_buy_quote": 71.70758}, {"ts": 1768823760000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 3746.7, "quote_volume": 115.585695, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 115.585695}, {"ts": 1768823820000, "open": 0.03084, "high": 0.03084, "low": 0.03083, "close": 0.03083, "volume": 1372.1, "quote_volume": 42.305087, "trades": 3, "taker_buy_volume": 723.3, "taker_buy_quote": 22.299339}, {"ts": 1768823880000, "open": 0.03084, "high": 0.03092, "low": 0.03084, "close": 0.03091, "volume": 25303.5, "quote_volume": 781.028708, "trades": 22, "taker_buy_volume": 24980.9, "taker_buy_quote": 771.057142}, {"ts": 1768823940000, "open": 0.03091, "high": 0.03091, "low": 0.0309, "close": 0.0309, "volume": 580.7, "quote_volume": 17.946856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824000000, "open": 0.0309, "high": 0.0309, "low": 0.03087, "close": 0.03087, "volume": 4042.1, "quote_volume": 124.881444, "trades": 10, "taker_buy_volume": 1576.2, "taker_buy_quote": 48.70458}, {"ts": 1768824060000, "open": 0.03086, "high": 0.03086, "low": 0.03078, "close": 0.03078, "volume": 4028.4, "quote_volume": 124.122034, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824120000, "open": 0.03077, "high": 0.03077, "low": 0.03072, "close": 0.03074, "volume": 13014.8, "quote_volume": 400.21587, "trades": 17, "taker_buy_volume": 4544.9, "taker_buy_quote": 139.75261}, {"ts": 1768824180000, "open": 0.03075, "high": 0.03075, "low": 0.03057, "close": 0.03065, "volume": 483975.7, "quote_volume": 14825.095079, "trades": 209, "taker_buy_volume": 93228.0, "taker_buy_quote": 2854.445125}, {"ts": 1768824240000, "open": 0.03064, "high": 0.03065, "low": 0.03058, "close": 0.03063, "volume": 109963.3, "quote_volume": 3368.073675, "trades": 50, "taker_buy_volume": 15023.7, "taker_buy_quote": 460.027457}, {"ts": 1768824300000, "open": 0.03064, "high": 0.03068, "low": 0.03064, "close": 0.03065, "volume": 9214.9, "quote_volume": 282.610449, "trades": 15, "taker_buy_volume": 6095.7, "taker_buy_quote": 186.955979}, {"ts": 1768824360000, "open": 0.03066, "high": 0.03069, "low": 0.03062, "close": 0.03065, "volume": 41798.3, "quote_volume": 1281.984164, "trades": 25, "taker_buy_volume": 28170.3, "taker_buy_quote": 864.133839}, {"ts": 1768824420000, "open": 0.03066, "high": 0.03069, "low": 0.03066, "close": 0.03069, "volume": 1304.7, "quote_volume": 40.021668, "trades": 4, "taker_buy_volume": 1304.7, "taker_buy_quote": 40.021668}, {"ts": 1768824480000, "open": 0.0307, "high": 0.03072, "low": 0.0307, "close": 0.03072, "volume": 1625.9, "quote_volume": 49.937874, "trades": 4, "taker_buy_volume": 1625.9, "taker_buy_quote": 49.937874}, {"ts": 1768824540000, "open": 0.03073, "high": 0.03074, "low": 0.03073, "close": 0.03074, "volume": 1299.5, "quote_volume": 39.936889, "trades": 3, "taker_buy_volume": 1299.5, "taker_buy_quote": 39.936889}, {"ts": 1768824600000, "open": 0.03075, "high": 0.03076, "low": 0.03075, "close": 0.03075, "volume": 60455.1, "quote_volume": 1859.274171, "trades": 5, "taker_buy_volume": 60129.7, "taker_buy_quote": 1849.268121}, {"ts": 1768824660000, "open": 0.03075, "high": 0.03075, "low": 0.03071, "close": 0.03071, "volume": 1798.4, "quote_volume": 55.261408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824720000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 325.7, "quote_volume": 10.002247, "trades": 1, "taker_buy_volume": 325.7, "taker_buy_quote": 10.002247}, {"ts": 1768824780000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 2611.8, "quote_volume": 80.237753, "trades": 4, "taker_buy_volume": 325.7, "taker_buy_quote": 10.008761}, {"ts": 1768824840000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 14225.4, "quote_volume": 436.71652, "trades": 5, "taker_buy_volume": 13573.4, "taker_buy_quote": 416.70338}, {"ts": 1768824900000, "open": 0.03071, "high": 0.03072, "low": 0.0307, "close": 0.0307, "volume": 12557.2, "quote_volume": 385.573862, "trades": 9, "taker_buy_volume": 3408.0, "taker_buy_quote": 104.6905}, {"ts": 1768824960000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 570.6, "quote_volume": 17.534538, "trades": 2, "taker_buy_volume": 570.6, "taker_buy_quote": 17.534538}, {"ts": 1768825020000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 2217.4, "quote_volume": 68.106446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825080000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 2320.9, "quote_volume": 71.274839, "trades": 5, "taker_buy_volume": 1995.3, "taker_buy_quote": 61.275663}, {"ts": 1768825140000, "open": 0.0307, "high": 0.0307, "low": 0.03066, "close": 0.03068, "volume": 2184.3, "quote_volume": 67.011046, "trades": 9, "taker_buy_volume": 553.9, "taker_buy_quote": 16.990389}, {"ts": 1768825200000, "open": 0.03068, "high": 0.03068, "low": 0.03066, "close": 0.03066, "volume": 1500.4, "quote_volume": 46.018592, "trades": 6, "taker_buy_volume": 816.4, "taker_buy_quote": 25.047152}, {"ts": 1768825260000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 260.6, "quote_volume": 7.98739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825320000, "open": 0.03065, "high": 0.03065, "low": 0.03062, "close": 0.03062, "volume": 38793.0, "quote_volume": 1188.575373, "trades": 8, "taker_buy_volume": 1650.6, "taker_buy_quote": 50.541372}, {"ts": 1768825380000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 261.4, "quote_volume": 8.009296, "trades": 1, "taker_buy_volume": 261.4, "taker_buy_quote": 8.009296}, {"ts": 1768825440000, "open": 0.03064, "high": 0.03064, "low": 0.03058, "close": 0.03058, "volume": 19143.1, "quote_volume": 585.626902, "trades": 13, "taker_buy_volume": 4930.9, "taker_buy_quote": 150.896959}, {"ts": 1768825500000, "open": 0.03058, "high": 0.03063, "low": 0.03058, "close": 0.0306, "volume": 119828.4, "quote_volume": 3665.888327, "trades": 30, "taker_buy_volume": 112764.8, "taker_buy_quote": 3449.727757}, {"ts": 1768825560000, "open": 0.03059, "high": 0.03061, "low": 0.03056, "close": 0.0306, "volume": 30403.0, "quote_volume": 930.056194, "trades": 22, "taker_buy_volume": 21219.3, "taker_buy_quote": 649.187422}, {"ts": 1768825620000, "open": 0.03057, "high": 0.03057, "low": 0.03051, "close": 0.03053, "volume": 11710.7, "quote_volume": 357.594077, "trades": 16, "taker_buy_volume": 1810.0, "taker_buy_quote": 55.2593}, {"ts": 1768825680000, "open": 0.03053, "high": 0.03057, "low": 0.03053, "close": 0.03056, "volume": 5568.5, "quote_volume": 170.13266, "trades": 11, "taker_buy_volume": 3270.1, "taker_buy_quote": 99.885224}, {"ts": 1768825740000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825800000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825860000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825920000, "open": 0.03057, "high": 0.03059, "low": 0.03057, "close": 0.03059, "volume": 2286.7, "quote_volume": 69.914233, "trades": 3, "taker_buy_volume": 2286.7, "taker_buy_quote": 69.914233}, {"ts": 1768825980000, "open": 0.0306, "high": 0.03061, "low": 0.0306, "close": 0.03061, "volume": 654.5, "quote_volume": 20.030974, "trades": 2, "taker_buy_volume": 654.5, "taker_buy_quote": 20.030974}, {"ts": 1768826040000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 11014.4, "quote_volume": 337.04064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826100000, "open": 0.03062, "high": 0.03062, "low": 0.03059, "close": 0.03059, "volume": 4590.5, "quote_volume": 140.541497, "trades": 6, "taker_buy_volume": 1959.3, "taker_buy_quote": 59.993766}, {"ts": 1768826160000, "open": 0.03061, "high": 0.03065, "low": 0.03061, "close": 0.03065, "volume": 3071.5, "quote_volume": 94.059805, "trades": 6, "taker_buy_volume": 3071.5, "taker_buy_quote": 94.059805}, {"ts": 1768826220000, "open": 0.03062, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 1223.8, "quote_volume": 37.463785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826280000, "open": 0.0306, "high": 0.03061, "low": 0.03056, "close": 0.03056, "volume": 12149.8, "quote_volume": 371.345337, "trades": 11, "taker_buy_volume": 655.8, "taker_buy_quote": 20.056014}, {"ts": 1768826340000, "open": 0.03057, "high": 0.03059, "low": 0.03056, "close": 0.03059, "volume": 6496.8, "quote_volume": 198.662733, "trades": 12, "taker_buy_volume": 2615.5, "taker_buy_quote": 79.965649}, {"ts": 1768826400000, "open": 0.03058, "high": 0.03059, "low": 0.03056, "close": 0.03057, "volume": 7267.2, "quote_volume": 222.180697, "trades": 17, "taker_buy_volume": 3582.1, "taker_buy_quote": 109.491749}, {"ts": 1768826460000, "open": 0.03058, "high": 0.03064, "low": 0.03058, "close": 0.03063, "volume": 12474.6, "quote_volume": 382.011747, "trades": 21, "taker_buy_volume": 10324.2, "taker_buy_quote": 316.144995}, {"ts": 1768826520000, "open": 0.03062, "high": 0.03062, "low": 0.0306, "close": 0.0306, "volume": 981.1, "quote_volume": 30.031466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826580000, "open": 0.03059, "high": 0.03059, "low": 0.03058, "close": 0.03058, "volume": 1242.1, "quote_volume": 37.98669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826640000, "open": 0.03057, "high": 0.03058, "low": 0.03057, "close": 0.03058, "volume": 2475.2, "quote_volume": 75.675255, "trades": 4, "taker_buy_volume": 2148.0, "taker_buy_quote": 65.672751}, {"ts": 1768826700000, "open": 0.03056, "high": 0.03057, "low": 0.03055, "close": 0.03057, "volume": 1221.7, "quote_volume": 37.33635, "trades": 4, "taker_buy_volume": 327.3, "taker_buy_quote": 10.005561}, {"ts": 1768826760000, "open": 0.03058, "high": 0.03061, "low": 0.03058, "close": 0.03061, "volume": 3496.8, "quote_volume": 106.966111, "trades": 8, "taker_buy_volume": 3203.6, "taker_buy_quote": 97.997123}, {"ts": 1768826820000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826880000, "open": 0.03059, "high": 0.03059, "low": 0.03054, "close": 0.03055, "volume": 2018.4, "quote_volume": 61.691555, "trades": 7, "taker_buy_volume": 262.3, "taker_buy_quote": 8.013265}, {"ts": 1768826940000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 589.2, "quote_volume": 17.994178, "trades": 2, "taker_buy_volume": 295.1, "taker_buy_quote": 9.015305}, {"ts": 1768827000000, "open": 0.03053, "high": 0.03053, "low": 0.03051, "close": 0.03052, "volume": 7975.8, "quote_volume": 243.42205, "trades": 6, "taker_buy_volume": 327.7, "taker_buy_quote": 10.004681}, {"ts": 1768827060000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827120000, "open": 0.03051, "high": 0.03051, "low": 0.0305, "close": 0.0305, "volume": 2784.2, "quote_volume": 84.921379, "trades": 5, "taker_buy_volume": 2136.3, "taker_buy_quote": 65.15715}, {"ts": 1768827180000, "open": 0.03051, "high": 0.03052, "low": 0.0305, "close": 0.03052, "volume": 2845.7, "quote_volume": 86.836336, "trades": 7, "taker_buy_volume": 2288.3, "taker_buy_quote": 69.835636}, {"ts": 1768827240000, "open": 0.03053, "high": 0.03054, "low": 0.03052, "close": 0.03052, "volume": 1506.3, "quote_volume": 45.987022, "trades": 6, "taker_buy_volume": 918.1, "taker_buy_quote": 28.032544}, {"ts": 1768827300000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 327.7, "quote_volume": 10.001404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827360000, "open": 0.03051, "high": 0.03051, "low": 0.03047, "close": 0.03047, "volume": 30381.9, "quote_volume": 926.070593, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827420000, "open": 0.03048, "high": 0.03052, "low": 0.03048, "close": 0.03052, "volume": 6309.5, "quote_volume": 192.472387, "trades": 9, "taker_buy_volume": 6309.5, "taker_buy_quote": 192.472387}, {"ts": 1768827480000, "open": 0.03052, "high": 0.03052, "low": 0.03049, "close": 0.03052, "volume": 2611.1, "quote_volume": 79.669401, "trades": 9, "taker_buy_volume": 1339.4, "taker_buy_quote": 40.878488}, {"ts": 1768827540000, "open": 0.03052, "high": 0.03052, "low": 0.0305, "close": 0.03052, "volume": 1409.0, "quote_volume": 42.997452, "trades": 5, "taker_buy_volume": 1147.6, "taker_buy_quote": 35.024752}, {"ts": 1768827600000, "open": 0.03052, "high": 0.03052, "low": 0.03049, "close": 0.03051, "volume": 27500.7, "quote_volume": 839.040107, "trades": 12, "taker_buy_volume": 26878.7, "taker_buy_quote": 820.068104}, {"ts": 1768827660000, "open": 0.0305, "high": 0.0305, "low": 0.03049, "close": 0.03049, "volume": 1285.0, "quote_volume": 39.18293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827720000, "open": 0.03048, "high": 0.03049, "low": 0.03046, "close": 0.03047, "volume": 13860.0, "quote_volume": 422.332703, "trades": 15, "taker_buy_volume": 10002.0, "taker_buy_quote": 304.787643}, {"ts": 1768827780000, "open": 0.03047, "high": 0.03047, "low": 0.03046, "close": 0.03046, "volume": 3489.1, "quote_volume": 106.3038, "trades": 7, "taker_buy_volume": 1925.6, "taker_buy_quote": 58.673032}, {"ts": 1768827840000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 823.7, "quote_volume": 25.081665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827900000, "open": 0.03048, "high": 0.03049, "low": 0.03048, "close": 0.03048, "volume": 2635.2, "quote_volume": 80.340684, "trades": 5, "taker_buy_volume": 2307.0, "taker_buy_quote": 70.337148}, {"ts": 1768827960000, "open": 0.03049, "high": 0.03051, "low": 0.03046, "close": 0.03047, "volume": 7123.5, "quote_volume": 217.174731, "trades": 12, "taker_buy_volume": 5548.9, "taker_buy_quote": 169.189446}, {"ts": 1768828020000, "open": 0.0305, "high": 0.03056, "low": 0.03049, "close": 0.03056, "volume": 30145.9, "quote_volume": 920.451833, "trades": 23, "taker_buy_volume": 29427.9, "taker_buy_quote": 898.560013}, {"ts": 1768828080000, "open": 0.03057, "high": 0.03065, "low": 0.03057, "close": 0.03064, "volume": 63467.7, "quote_volume": 1943.817855, "trades": 29, "taker_buy_volume": 60483.2, "taker_buy_quote": 1852.409434}, {"ts": 1768828140000, "open": 0.03063, "high": 0.03071, "low": 0.03063, "close": 0.03069, "volume": 120789.2, "quote_volume": 3704.293625, "trades": 40, "taker_buy_volume": 118501.5, "taker_buy_quote": 3634.10561}, {"ts": 1768828200000, "open": 0.03069, "high": 0.03073, "low": 0.03066, "close": 0.03066, "volume": 49803.9, "quote_volume": 1528.514707, "trades": 30, "taker_buy_volume": 40781.5, "taker_buy_quote": 1251.622917}, {"ts": 1768828260000, "open": 0.03066, "high": 0.03068, "low": 0.03066, "close": 0.03068, "volume": 3330.0, "quote_volume": 102.133203, "trades": 4, "taker_buy_volume": 3330.0, "taker_buy_quote": 102.133203}, {"ts": 1768828320000, "open": 0.03067, "high": 0.03068, "low": 0.03065, "close": 0.03065, "volume": 25248.8, "quote_volume": 774.137446, "trades": 10, "taker_buy_volume": 3310.6, "taker_buy_quote": 101.527999}, {"ts": 1768828380000, "open": 0.03064, "high": 0.03064, "low": 0.03062, "close": 0.03064, "volume": 39769.4, "quote_volume": 1218.443767, "trades": 28, "taker_buy_volume": 38496.5, "taker_buy_quote": 1179.457774}, {"ts": 1768828440000, "open": 0.03062, "high": 0.03062, "low": 0.0306, "close": 0.0306, "volume": 14878.3, "quote_volume": 455.447606, "trades": 11, "taker_buy_volume": 2422.8, "taker_buy_quote": 74.172364}, {"ts": 1768828500000, "open": 0.03059, "high": 0.03059, "low": 0.03057, "close": 0.03057, "volume": 8254.5, "quote_volume": 252.452284, "trades": 14, "taker_buy_volume": 5447.4, "taker_buy_quote": 166.635966}, {"ts": 1768828560000, "open": 0.03057, "high": 0.03057, "low": 0.03053, "close": 0.03053, "volume": 12595.8, "quote_volume": 384.955282, "trades": 12, "taker_buy_volume": 2450.0, "taker_buy_quote": 74.8475}, {"ts": 1768828620000, "open": 0.03055, "high": 0.03055, "low": 0.03048, "close": 0.03054, "volume": 19374.5, "quote_volume": 591.250989, "trades": 24, "taker_buy_volume": 5624.4, "taker_buy_quote": 171.61978}, {"ts": 1768828680000, "open": 0.03055, "high": 0.03058, "low": 0.03055, "close": 0.03057, "volume": 1636.8, "quote_volume": 50.030422, "trades": 5, "taker_buy_volume": 1309.6, "taker_buy_quote": 40.027918}, {"ts": 1768828740000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 327.3, "quote_volume": 10.002288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828800000, "open": 0.03055, "high": 0.03055, "low": 0.03052, "close": 0.03053, "volume": 6840.9, "quote_volume": 208.807196, "trades": 9, "taker_buy_volume": 5530.4, "taker_buy_quote": 168.791086}, {"ts": 1768828860000, "open": 0.03052, "high": 0.03052, "low": 0.0305, "close": 0.03051, "volume": 3703.9, "quote_volume": 113.001915, "trades": 9, "taker_buy_volume": 2711.9, "taker_buy_quote": 82.742636}, {"ts": 1768828920000, "open": 0.0305, "high": 0.0305, "low": 0.03046, "close": 0.03048, "volume": 6204.3, "quote_volume": 189.070938, "trades": 14, "taker_buy_volume": 2199.8, "taker_buy_quote": 67.03486}, {"ts": 1768828980000, "open": 0.03048, "high": 0.0305, "low": 0.03044, "close": 0.03044, "volume": 12331.5, "quote_volume": 375.721739, "trades": 18, "taker_buy_volume": 6773.4, "taker_buy_quote": 206.449698}, {"ts": 1768829040000, "open": 0.03045, "high": 0.03045, "low": 0.03044, "close": 0.03044, "volume": 2662.9, "quote_volume": 81.081698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829100000, "open": 0.03046, "high": 0.03046, "low": 0.03044, "close": 0.03044, "volume": 4245.0, "quote_volume": 129.259894, "trades": 5, "taker_buy_volume": 328.5, "taker_buy_quote": 10.00611}, {"ts": 1768829160000, "open": 0.03043, "high": 0.03046, "low": 0.03042, "close": 0.03045, "volume": 2977.4, "quote_volume": 90.675123, "trades": 6, "taker_buy_volume": 2321.0, "taker_buy_quote": 70.694373}, {"ts": 1768829220000, "open": 0.03046, "high": 0.03047, "low": 0.03046, "close": 0.03047, "volume": 441.7, "quote_volume": 13.455314, "trades": 2, "taker_buy_volume": 441.7, "taker_buy_quote": 13.455314}, {"ts": 1768829280000, "open": 0.03046, "high": 0.03048, "low": 0.03045, "close": 0.03048, "volume": 5788.7, "quote_volume": 176.394892, "trades": 8, "taker_buy_volume": 5460.8, "taker_buy_quote": 166.410337}, {"ts": 1768829340000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 986.1, "quote_volume": 30.026745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829400000, "open": 0.03044, "high": 0.03044, "low": 0.03041, "close": 0.03041, "volume": 3362.5, "quote_volume": 102.286654, "trades": 7, "taker_buy_volume": 1734.2, "taker_buy_quote": 52.737022}, {"ts": 1768829460000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 3906.1, "quote_volume": 118.74544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829520000, "open": 0.03039, "high": 0.03043, "low": 0.03039, "close": 0.03039, "volume": 33291.7, "quote_volume": 1012.119859, "trades": 21, "taker_buy_volume": 21430.2, "taker_buy_quote": 651.648874}, {"ts": 1768829580000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 3743.8, "quote_volume": 113.774082, "trades": 4, "taker_buy_volume": 3743.8, "taker_buy_quote": 113.774082}, {"ts": 1768829640000, "open": 0.0304, "high": 0.03045, "low": 0.0304, "close": 0.03043, "volume": 4428.1, "quote_volume": 134.764379, "trades": 13, "taker_buy_volume": 3939.8, "taker_buy_quote": 119.910293}, {"ts": 1768829700000, "open": 0.03043, "high": 0.03043, "low": 0.03036, "close": 0.03036, "volume": 3472.6, "quote_volume": 105.574701, "trades": 8, "taker_buy_volume": 527.2, "taker_buy_quote": 16.024216}, {"ts": 1768829760000, "open": 0.03036, "high": 0.0304, "low": 0.03036, "close": 0.03037, "volume": 7531.6, "quote_volume": 228.705565, "trades": 10, "taker_buy_volume": 6906.6, "taker_buy_quote": 209.72464}, {"ts": 1768829820000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 3994.8, "quote_volume": 121.362024, "trades": 4, "taker_buy_volume": 3468.4, "taker_buy_quote": 105.369992}, {"ts": 1768829880000, "open": 0.0304, "high": 0.03042, "low": 0.03039, "close": 0.03042, "volume": 4384.1, "quote_volume": 133.283549, "trades": 7, "taker_buy_volume": 3630.0, "taker_buy_quote": 110.36187}, {"ts": 1768829940000, "open": 0.03042, "high": 0.03042, "low": 0.0304, "close": 0.03042, "volume": 2982.2, "quote_volume": 90.689378, "trades": 5, "taker_buy_volume": 2392.0, "taker_buy_quote": 72.747298}, {"ts": 1768830000000, "open": 0.03043, "high": 0.03046, "low": 0.03043, "close": 0.03043, "volume": 10878.8, "quote_volume": 331.186791, "trades": 11, "taker_buy_volume": 10450.1, "taker_buy_quote": 318.138164}, {"ts": 1768830060000, "open": 0.03043, "high": 0.03043, "low": 0.03036, "close": 0.03036, "volume": 4532.9, "quote_volume": 137.752197, "trades": 14, "taker_buy_volume": 2363.0, "taker_buy_quote": 71.79157}, {"ts": 1768830120000, "open": 0.0304, "high": 0.0304, "low": 0.03038, "close": 0.03039, "volume": 1297.2, "quote_volume": 39.419166, "trades": 4, "taker_buy_volume": 660.0, "taker_buy_quote": 20.06103}, {"ts": 1768830180000, "open": 0.03038, "high": 0.03038, "low": 0.03037, "close": 0.03037, "volume": 2070.6, "quote_volume": 62.901539, "trades": 4, "taker_buy_volume": 1741.7, "taker_buy_quote": 52.912846}, {"ts": 1768830240000, "open": 0.03038, "high": 0.03038, "low": 0.03036, "close": 0.03037, "volume": 2360.0, "quote_volume": 71.672227, "trades": 5, "taker_buy_volume": 1998.2, "taker_buy_quote": 60.687974}, {"ts": 1768830300000, "open": 0.03038, "high": 0.03038, "low": 0.03036, "close": 0.03038, "volume": 5879.6, "quote_volume": 178.582313, "trades": 8, "taker_buy_volume": 5423.1, "taker_buy_quote": 164.722973}, {"ts": 1768830360000, "open": 0.0304, "high": 0.03045, "low": 0.03038, "close": 0.03038, "volume": 68019.6, "quote_volume": 2069.553879, "trades": 34, "taker_buy_volume": 62533.9, "taker_buy_quote": 1902.667197}, {"ts": 1768830420000, "open": 0.03037, "high": 0.03037, "low": 0.03034, "close": 0.03034, "volume": 11158.7, "quote_volume": 338.666334, "trades": 9, "taker_buy_volume": 1976.2, "taker_buy_quote": 59.957908}, {"ts": 1768830480000, "open": 0.03035, "high": 0.03039, "low": 0.03035, "close": 0.03039, "volume": 26410.7, "quote_volume": 802.132852, "trades": 32, "taker_buy_volume": 25301.8, "taker_buy_quote": 768.433381}, {"ts": 1768830540000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830600000, "open": 0.03041, "high": 0.03046, "low": 0.03041, "close": 0.03044, "volume": 72580.9, "quote_volume": 2209.96892, "trades": 21, "taker_buy_volume": 69758.5, "taker_buy_quote": 2124.060349}, {"ts": 1768830660000, "open": 0.03044, "high": 0.03044, "low": 0.03043, "close": 0.03043, "volume": 2126.0, "quote_volume": 64.712161, "trades": 6, "taker_buy_volume": 1798.1, "taker_buy_quote": 54.734164}, {"ts": 1768830720000, "open": 0.03043, "high": 0.03046, "low": 0.03042, "close": 0.03044, "volume": 19438.7, "quote_volume": 591.710315, "trades": 22, "taker_buy_volume": 4206.0, "taker_buy_quote": 128.045397}, {"ts": 1768830780000, "open": 0.03043, "high": 0.03043, "low": 0.03041, "close": 0.03041, "volume": 9298.5, "quote_volume": 282.860365, "trades": 6, "taker_buy_volume": 1734.2, "taker_buy_quote": 52.754364}, {"ts": 1768830840000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830900000, "open": 0.0304, "high": 0.0304, "low": 0.03037, "close": 0.03039, "volume": 19107.7, "quote_volume": 580.572635, "trades": 17, "taker_buy_volume": 508.0, "taker_buy_quote": 15.434826}, {"ts": 1768830960000, "open": 0.03037, "high": 0.03038, "low": 0.03037, "close": 0.03038, "volume": 7088.1, "quote_volume": 215.270227, "trades": 4, "taker_buy_volume": 463.0, "taker_buy_quote": 14.06594}, {"ts": 1768831020000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831080000, "open": 0.03036, "high": 0.03036, "low": 0.03025, "close": 0.03028, "volume": 222523.4, "quote_volume": 6739.287893, "trades": 102, "taker_buy_volume": 44524.9, "taker_buy_quote": 1348.753125}, {"ts": 1768831140000, "open": 0.03029, "high": 0.03039, "low": 0.03029, "close": 0.03039, "volume": 29122.6, "quote_volume": 883.405374, "trades": 22, "taker_buy_volume": 28269.1, "taker_buy_quote": 857.552859}, {"ts": 1768831200000, "open": 0.03038, "high": 0.03038, "low": 0.03033, "close": 0.03035, "volume": 25659.7, "quote_volume": 779.040839, "trades": 13, "taker_buy_volume": 14468.3, "taker_buy_quote": 439.095563}, {"ts": 1768831260000, "open": 0.03035, "high": 0.03035, "low": 0.03033, "close": 0.03033, "volume": 1441.9, "quote_volume": 43.751771, "trades": 4, "taker_buy_volume": 329.8, "taker_buy_quote": 10.00943}, {"ts": 1768831320000, "open": 0.03032, "high": 0.0304, "low": 0.03027, "close": 0.0304, "volume": 107963.6, "quote_volume": 3272.412231, "trades": 42, "taker_buy_volume": 21863.2, "taker_buy_quote": 663.089469}, {"ts": 1768831380000, "open": 0.03035, "high": 0.03035, "low": 0.03031, "close": 0.03031, "volume": 2968.6, "quote_volume": 90.057414, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831440000, "open": 0.03032, "high": 0.03036, "low": 0.03032, "close": 0.03035, "volume": 1497.7, "quote_volume": 45.435409, "trades": 8, "taker_buy_volume": 1497.7, "taker_buy_quote": 45.435409}, {"ts": 1768831500000, "open": 0.03035, "high": 0.03038, "low": 0.03035, "close": 0.03036, "volume": 5907.2, "quote_volume": 179.354509, "trades": 10, "taker_buy_volume": 5907.2, "taker_buy_quote": 179.354509}, {"ts": 1768831560000, "open": 0.03036, "high": 0.03036, "low": 0.03033, "close": 0.03033, "volume": 14259.4, "quote_volume": 432.763898, "trades": 8, "taker_buy_volume": 1021.3, "taker_buy_quote": 31.006668}, {"ts": 1768831620000, "open": 0.03034, "high": 0.03035, "low": 0.03031, "close": 0.03034, "volume": 7002.7, "quote_volume": 212.47586, "trades": 11, "taker_buy_volume": 1649.1, "taker_buy_quote": 50.027094}, {"ts": 1768831680000, "open": 0.03034, "high": 0.03034, "low": 0.03032, "close": 0.03032, "volume": 882.9, "quote_volume": 26.779425, "trades": 3, "taker_buy_volume": 329.9, "taker_buy_quote": 10.009166}, {"ts": 1768831740000, "open": 0.03031, "high": 0.03032, "low": 0.03026, "close": 0.03031, "volume": 40186.9, "quote_volume": 1216.992137, "trades": 33, "taker_buy_volume": 25269.2, "taker_buy_quote": 765.215656}, {"ts": 1768831800000, "open": 0.03033, "high": 0.03038, "low": 0.03033, "close": 0.03038, "volume": 1978.5, "quote_volume": 60.057361, "trades": 6, "taker_buy_volume": 1978.5, "taker_buy_quote": 60.057361}, {"ts": 1768831860000, "open": 0.03037, "high": 0.03037, "low": 0.03035, "close": 0.03037, "volume": 1151.8, "quote_volume": 34.976861, "trades": 4, "taker_buy_volume": 492.4, "taker_buy_quote": 14.954188}, {"ts": 1768831920000, "open": 0.03037, "high": 0.0304, "low": 0.03037, "close": 0.0304, "volume": 1884.2, "quote_volume": 57.253304, "trades": 7, "taker_buy_volume": 1884.2, "taker_buy_quote": 57.253304}, {"ts": 1768831980000, "open": 0.0304, "high": 0.03043, "low": 0.0304, "close": 0.03042, "volume": 10418.5, "quote_volume": 316.919986, "trades": 15, "taker_buy_volume": 6673.0, "taker_buy_quote": 202.948028}, {"ts": 1768832040000, "open": 0.03042, "high": 0.03042, "low": 0.0304, "close": 0.0304, "volume": 5942.4, "quote_volume": 180.757932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832100000, "open": 0.03039, "high": 0.03044, "low": 0.03038, "close": 0.03042, "volume": 142108.2, "quote_volume": 4323.152936, "trades": 31, "taker_buy_volume": 130231.0, "taker_buy_quote": 3961.72052}, {"ts": 1768832160000, "open": 0.03043, "high": 0.03045, "low": 0.03043, "close": 0.03045, "volume": 5592.0, "quote_volume": 170.173112, "trades": 3, "taker_buy_volume": 5592.0, "taker_buy_quote": 170.173112}, {"ts": 1768832220000, "open": 0.03044, "high": 0.0305, "low": 0.03044, "close": 0.03048, "volume": 23052.0, "quote_volume": 702.324113, "trades": 29, "taker_buy_volume": 19759.3, "taker_buy_quote": 601.982327}, {"ts": 1768832280000, "open": 0.03048, "high": 0.03048, "low": 0.03047, "close": 0.03047, "volume": 54715.6, "quote_volume": 1667.565154, "trades": 25, "taker_buy_volume": 1734.2, "taker_buy_quote": 52.858416}, {"ts": 1768832340000, "open": 0.03048, "high": 0.03053, "low": 0.03048, "close": 0.0305, "volume": 129289.9, "quote_volume": 3945.134582, "trades": 62, "taker_buy_volume": 116840.2, "taker_buy_quote": 3565.399983}, {"ts": 1768832400000, "open": 0.03051, "high": 0.03051, "low": 0.03046, "close": 0.03048, "volume": 7054.3, "quote_volume": 215.172883, "trades": 12, "taker_buy_volume": 4790.8, "taker_buy_quote": 146.161071}, {"ts": 1768832460000, "open": 0.03047, "high": 0.03051, "low": 0.03047, "close": 0.03051, "volume": 9290.9, "quote_volume": 283.443064, "trades": 5, "taker_buy_volume": 8988.0, "taker_buy_quote": 274.213701}, {"ts": 1768832520000, "open": 0.03051, "high": 0.03057, "low": 0.03051, "close": 0.03057, "volume": 8560.8, "quote_volume": 261.484174, "trades": 19, "taker_buy_volume": 6336.7, "taker_buy_quote": 193.578705}, {"ts": 1768832580000, "open": 0.03054, "high": 0.03054, "low": 0.03053, "close": 0.03054, "volume": 2984.1, "quote_volume": 91.113798, "trades": 6, "taker_buy_volume": 1999.9, "taker_buy_quote": 61.059604}, {"ts": 1768832640000, "open": 0.03052, "high": 0.03052, "low": 0.03051, "close": 0.03052, "volume": 1348.7, "quote_volume": 41.154095, "trades": 6, "taker_buy_volume": 693.0, "taker_buy_quote": 21.14541}, {"ts": 1768832700000, "open": 0.0305, "high": 0.0305, "low": 0.03048, "close": 0.03049, "volume": 2561.0, "quote_volume": 78.093746, "trades": 7, "taker_buy_volume": 1642.1, "taker_buy_quote": 50.075825}, {"ts": 1768832760000, "open": 0.0305, "high": 0.03051, "low": 0.03049, "close": 0.03051, "volume": 2862.9, "quote_volume": 87.339261, "trades": 8, "taker_buy_volume": 2636.1, "taker_buy_quote": 80.424129}, {"ts": 1768832820000, "open": 0.03052, "high": 0.03054, "low": 0.03051, "close": 0.03051, "volume": 28384.0, "quote_volume": 866.151281, "trades": 15, "taker_buy_volume": 6498.5, "taker_buy_quote": 198.371604}, {"ts": 1768832880000, "open": 0.03051, "high": 0.03056, "low": 0.03051, "close": 0.03056, "volume": 19009.0, "quote_volume": 580.614403, "trades": 17, "taker_buy_volume": 18649.5, "taker_buy_quote": 569.635273}, {"ts": 1768832940000, "open": 0.03055, "high": 0.03059, "low": 0.03055, "close": 0.03059, "volume": 2889.6, "quote_volume": 88.333058, "trades": 12, "taker_buy_volume": 2889.6, "taker_buy_quote": 88.333058}, {"ts": 1768833000000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 1650.4, "quote_volume": 50.436224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833060000, "open": 0.03056, "high": 0.03056, "low": 0.03052, "close": 0.03052, "volume": 5305.2, "quote_volume": 161.972037, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833120000, "open": 0.03051, "high": 0.03058, "low": 0.03051, "close": 0.03056, "volume": 5985.2, "quote_volume": 182.822575, "trades": 16, "taker_buy_volume": 4639.1, "taker_buy_quote": 141.736694}, {"ts": 1768833180000, "open": 0.03054, "high": 0.03054, "low": 0.03051, "close": 0.03051, "volume": 3820.0, "quote_volume": 116.618042, "trades": 6, "taker_buy_volume": 1734.2, "taker_buy_quote": 52.945126}, {"ts": 1768833240000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833300000, "open": 0.03051, "high": 0.03053, "low": 0.03051, "close": 0.03051, "volume": 6037.1, "quote_volume": 184.2352, "trades": 7, "taker_buy_volume": 5709.1, "taker_buy_quote": 174.22792}, {"ts": 1768833360000, "open": 0.0305, "high": 0.0305, "low": 0.03043, "close": 0.03043, "volume": 25105.2, "quote_volume": 764.849701, "trades": 19, "taker_buy_volume": 1645.0, "taker_buy_quote": 50.113295}, {"ts": 1768833420000, "open": 0.03043, "high": 0.03045, "low": 0.03043, "close": 0.03045, "volume": 2417.2, "quote_volume": 73.565255, "trades": 3, "taker_buy_volume": 2417.2, "taker_buy_quote": 73.565255}, {"ts": 1768833480000, "open": 0.03045, "high": 0.03048, "low": 0.03045, "close": 0.03048, "volume": 6186.1, "quote_volume": 188.473103, "trades": 6, "taker_buy_volume": 6186.1, "taker_buy_quote": 188.473103}, {"ts": 1768833540000, "open": 0.03047, "high": 0.03047, "low": 0.03046, "close": 0.03046, "volume": 2328.3, "quote_volume": 70.923301, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.92}, {"ts": 1768833600000, "open": 0.03046, "high": 0.03046, "low": 0.03043, "close": 0.03043, "volume": 9157.5, "quote_volume": 278.820435, "trades": 9, "taker_buy_volume": 1329.6, "taker_buy_quote": 40.48632}, {"ts": 1768833660000, "open": 0.03042, "high": 0.03045, "low": 0.0304, "close": 0.03045, "volume": 12711.2, "quote_volume": 386.658209, "trades": 20, "taker_buy_volume": 3313.2, "taker_buy_quote": 100.787969}, {"ts": 1768833720000, "open": 0.03042, "high": 0.03044, "low": 0.03041, "close": 0.03044, "volume": 11093.8, "quote_volume": 337.509266, "trades": 15, "taker_buy_volume": 8790.2, "taker_buy_quote": 267.4535}, {"ts": 1768833780000, "open": 0.03044, "high": 0.03046, "low": 0.03044, "close": 0.03046, "volume": 5337.0, "quote_volume": 162.543885, "trades": 14, "taker_buy_volume": 4604.0, "taker_buy_quote": 140.224035}, {"ts": 1768833840000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 328.7, "quote_volume": 10.005628, "trades": 1, "taker_buy_volume": 328.7, "taker_buy_quote": 10.005628}, {"ts": 1768833900000, "open": 0.03044, "high": 0.03044, "low": 0.03039, "close": 0.03039, "volume": 9701.3, "quote_volume": 295.035576, "trades": 16, "taker_buy_volume": 2916.8, "taker_buy_quote": 88.71642}, {"ts": 1768833960000, "open": 0.0304, "high": 0.03042, "low": 0.0304, "close": 0.0304, "volume": 10059.8, "quote_volume": 305.907495, "trades": 18, "taker_buy_volume": 9436.8, "taker_buy_quote": 286.965672}, {"ts": 1768834020000, "open": 0.03042, "high": 0.03045, "low": 0.03042, "close": 0.03042, "volume": 6874.8, "quote_volume": 209.268554, "trades": 18, "taker_buy_volume": 6217.9, "taker_buy_quote": 189.282366}, {"ts": 1768834080000, "open": 0.03042, "high": 0.03043, "low": 0.03041, "close": 0.03041, "volume": 10985.7, "quote_volume": 334.199046, "trades": 11, "taker_buy_volume": 10000.9, "taker_buy_quote": 304.24472}, {"ts": 1768834140000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834200000, "open": 0.0304, "high": 0.0304, "low": 0.03038, "close": 0.03038, "volume": 1018.3, "quote_volume": 30.94646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834260000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834320000, "open": 0.03037, "high": 0.03037, "low": 0.03032, "close": 0.03033, "volume": 4487.8, "quote_volume": 136.109638, "trades": 7, "taker_buy_volume": 1456.6, "taker_buy_quote": 44.16741}, {"ts": 1768834380000, "open": 0.03034, "high": 0.03034, "low": 0.03032, "close": 0.03033, "volume": 23119.7, "quote_volume": 701.051438, "trades": 6, "taker_buy_volume": 2309.7, "taker_buy_quote": 70.076298}, {"ts": 1768834440000, "open": 0.03033, "high": 0.03043, "low": 0.03033, "close": 0.03041, "volume": 188115.1, "quote_volume": 5716.853082, "trades": 57, "taker_buy_volume": 167668.1, "taker_buy_quote": 5095.225104}, {"ts": 1768834500000, "open": 0.0304, "high": 0.0304, "low": 0.03035, "close": 0.03035, "volume": 37381.9, "quote_volume": 1135.640219, "trades": 31, "taker_buy_volume": 22832.4, "taker_buy_quote": 693.636047}, {"ts": 1768834560000, "open": 0.03036, "high": 0.03036, "low": 0.03035, "close": 0.03035, "volume": 1114.3, "quote_volume": 33.823554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834620000, "open": 0.03034, "high": 0.03034, "low": 0.03033, "close": 0.03033, "volume": 1483.3, "quote_volume": 44.991922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834680000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 673.0, "quote_volume": 20.41882, "trades": 2, "taker_buy_volume": 673.0, "taker_buy_quote": 20.41882}, {"ts": 1768834740000, "open": 0.03033, "high": 0.03033, "low": 0.03032, "close": 0.03032, "volume": 6453.9, "quote_volume": 195.688894, "trades": 5, "taker_buy_volume": 3746.7, "taker_buy_quote": 113.599944}, {"ts": 1768834800000, "open": 0.03033, "high": 0.03043, "low": 0.03033, "close": 0.03043, "volume": 13064.4, "quote_volume": 397.201284, "trades": 33, "taker_buy_volume": 9230.1, "taker_buy_quote": 280.544801}, {"ts": 1768834860000, "open": 0.03042, "high": 0.03042, "low": 0.03039, "close": 0.03039, "volume": 8778.5, "quote_volume": 267.019796, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834920000, "open": 0.03039, "high": 0.03046, "low": 0.03039, "close": 0.03041, "volume": 73956.3, "quote_volume": 2249.706184, "trades": 29, "taker_buy_volume": 54715.4, "taker_buy_quote": 1664.512431}, {"ts": 1768834980000, "open": 0.03042, "high": 0.03043, "low": 0.0304, "close": 0.0304, "volume": 3417.4, "quote_volume": 103.953131, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 45.645}, {"ts": 1768835040000, "open": 0.03039, "high": 0.03039, "low": 0.03037, "close": 0.03037, "volume": 1757.9, "quote_volume": 53.412046, "trades": 7, "taker_buy_volume": 660.0, "taker_buy_quote": 20.0574}, {"ts": 1768835100000, "open": 0.03039, "high": 0.03039, "low": 0.03033, "close": 0.03033, "volume": 8240.6, "quote_volume": 250.174722, "trades": 8, "taker_buy_volume": 330.0, "taker_buy_quote": 10.0287}, {"ts": 1768835160000, "open": 0.03034, "high": 0.03036, "low": 0.03034, "close": 0.03036, "volume": 2957.7, "quote_volume": 89.763342, "trades": 9, "taker_buy_volume": 2298.6, "taker_buy_quote": 69.766248}, {"ts": 1768835220000, "open": 0.03034, "high": 0.03034, "low": 0.03032, "close": 0.03032, "volume": 989.4, "quote_volume": 30.0085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835280000, "open": 0.03031, "high": 0.03031, "low": 0.0303, "close": 0.0303, "volume": 68554.4, "quote_volume": 2077.744248, "trades": 15, "taker_buy_volume": 55582.8, "taker_buy_quote": 1684.698162}, {"ts": 1768835340000, "open": 0.0303, "high": 0.0303, "low": 0.03028, "close": 0.03029, "volume": 32105.1, "quote_volume": 972.37022, "trades": 20, "taker_buy_volume": 10974.8, "taker_buy_quote": 332.363153}, {"ts": 1768835400000, "open": 0.0303, "high": 0.03032, "low": 0.0303, "close": 0.0303, "volume": 11652.7, "quote_volume": 353.213147, "trades": 10, "taker_buy_volume": 990.5, "taker_buy_quote": 30.022051}, {"ts": 1768835460000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835520000, "open": 0.03031, "high": 0.03032, "low": 0.03029, "close": 0.03029, "volume": 1236.0, "quote_volume": 37.46231, "trades": 3, "taker_buy_volume": 905.7, "taker_buy_quote": 27.457523}, {"ts": 1768835580000, "open": 0.03029, "high": 0.03031, "low": 0.03026, "close": 0.03028, "volume": 4953.8, "quote_volume": 150.027164, "trades": 10, "taker_buy_volume": 4028.8, "taker_buy_quote": 122.026749}, {"ts": 1768835640000, "open": 0.03029, "high": 0.03035, "low": 0.03029, "close": 0.03033, "volume": 14048.2, "quote_volume": 425.789838, "trades": 17, "taker_buy_volume": 12332.8, "taker_buy_quote": 373.775623}, {"ts": 1768835700000, "open": 0.03032, "high": 0.03032, "low": 0.0303, "close": 0.0303, "volume": 2016.9, "quote_volume": 61.1392, "trades": 7, "taker_buy_volume": 696.2, "taker_buy_quote": 21.108784}, {"ts": 1768835760000, "open": 0.03029, "high": 0.03029, "low": 0.03028, "close": 0.03028, "volume": 3075.8, "quote_volume": 93.138525, "trades": 5, "taker_buy_volume": 1160.5, "taker_buy_quote": 35.13994}, {"ts": 1768835820000, "open": 0.03027, "high": 0.03027, "low": 0.03024, "close": 0.03024, "volume": 2140.1, "quote_volume": 64.736445, "trades": 5, "taker_buy_volume": 826.7, "taker_buy_quote": 24.999408}, {"ts": 1768835880000, "open": 0.03023, "high": 0.03025, "low": 0.03022, "close": 0.03025, "volume": 2795.2, "quote_volume": 84.543013, "trades": 4, "taker_buy_volume": 2294.7, "taker_buy_quote": 69.414675}, {"ts": 1768835940000, "open": 0.03026, "high": 0.03029, "low": 0.03025, "close": 0.03029, "volume": 4985.5, "quote_volume": 150.861025, "trades": 11, "taker_buy_volume": 1985.5, "taker_buy_quote": 60.111025}, {"ts": 1768836000000, "open": 0.03029, "high": 0.03029, "low": 0.03026, "close": 0.03026, "volume": 3489.9, "quote_volume": 105.627187, "trades": 5, "taker_buy_volume": 650.2, "taker_buy_quote": 19.694558}, {"ts": 1768836060000, "open": 0.03025, "high": 0.03028, "low": 0.03023, "close": 0.03024, "volume": 74787.6, "quote_volume": 2263.556534, "trades": 30, "taker_buy_volume": 70090.6, "taker_buy_quote": 2121.538395}, {"ts": 1768836120000, "open": 0.03024, "high": 0.0303, "low": 0.03023, "close": 0.03026, "volume": 117587.3, "quote_volume": 3561.020581, "trades": 35, "taker_buy_volume": 110987.8, "taker_buy_quote": 3361.310694}, {"ts": 1768836180000, "open": 0.03025, "high": 0.03031, "low": 0.03022, "close": 0.03022, "volume": 120845.6, "quote_volume": 3659.502061, "trades": 45, "taker_buy_volume": 107339.1, "taker_buy_quote": 3250.982124}, {"ts": 1768836240000, "open": 0.03023, "high": 0.03026, "low": 0.03022, "close": 0.03025, "volume": 14821.4, "quote_volume": 448.274594, "trades": 14, "taker_buy_volume": 6161.9, "taker_buy_quote": 186.324719}, {"ts": 1768836300000, "open": 0.03024, "high": 0.03029, "low": 0.03022, "close": 0.03027, "volume": 139537.3, "quote_volume": 4222.047677, "trades": 41, "taker_buy_volume": 107334.8, "taker_buy_quote": 3248.26154}, {"ts": 1768836360000, "open": 0.03027, "high": 0.03031, "low": 0.03027, "close": 0.03028, "volume": 6832.5, "quote_volume": 206.909606, "trades": 11, "taker_buy_volume": 4459.5, "taker_buy_quote": 135.045254}, {"ts": 1768836420000, "open": 0.03028, "high": 0.0303, "low": 0.03028, "close": 0.0303, "volume": 20546.2, "quote_volume": 622.148845, "trades": 3, "taker_buy_volume": 20546.2, "taker_buy_quote": 622.148845}, {"ts": 1768836480000, "open": 0.0303, "high": 0.0303, "low": 0.03026, "close": 0.03026, "volume": 10309.5, "quote_volume": 312.160756, "trades": 8, "taker_buy_volume": 959.0, "taker_buy_quote": 29.055051}, {"ts": 1768836540000, "open": 0.03025, "high": 0.03025, "low": 0.03023, "close": 0.03024, "volume": 32192.5, "quote_volume": 973.308688, "trades": 28, "taker_buy_volume": 28971.2, "taker_buy_quote": 875.915562}, {"ts": 1768836600000, "open": 0.03025, "high": 0.03028, "low": 0.03025, "close": 0.03027, "volume": 4307.9, "quote_volume": 130.375103, "trades": 7, "taker_buy_volume": 3977.4, "taker_buy_quote": 120.370868}, {"ts": 1768836660000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836720000, "open": 0.03026, "high": 0.03026, "low": 0.03025, "close": 0.03026, "volume": 2193.6, "quote_volume": 66.363336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836780000, "open": 0.03026, "high": 0.03034, "low": 0.03026, "close": 0.03034, "volume": 12799.2, "quote_volume": 387.715719, "trades": 13, "taker_buy_volume": 12799.2, "taker_buy_quote": 387.715719}, {"ts": 1768836840000, "open": 0.03035, "high": 0.03037, "low": 0.03035, "close": 0.03036, "volume": 12300.5, "quote_volume": 373.446438, "trades": 13, "taker_buy_volume": 7388.3, "taker_buy_quote": 224.331848}, {"ts": 1768836900000, "open": 0.03036, "high": 0.03038, "low": 0.03033, "close": 0.03033, "volume": 15267.3, "quote_volume": 463.624612, "trades": 17, "taker_buy_volume": 11641.7, "taker_buy_quote": 353.531634}, {"ts": 1768836960000, "open": 0.03032, "high": 0.03032, "low": 0.03031, "close": 0.03031, "volume": 922.2, "quote_volume": 27.957803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837020000, "open": 0.0303, "high": 0.03032, "low": 0.03027, "close": 0.03027, "volume": 28336.9, "quote_volume": 858.197674, "trades": 31, "taker_buy_volume": 18100.4, "taker_buy_quote": 548.077984}, {"ts": 1768837080000, "open": 0.03026, "high": 0.03028, "low": 0.03026, "close": 0.03028, "volume": 8630.7, "quote_volume": 261.297596, "trades": 7, "taker_buy_volume": 2974.7, "taker_buy_quote": 90.073916}, {"ts": 1768837140000, "open": 0.03027, "high": 0.03029, "low": 0.03027, "close": 0.03027, "volume": 13828.5, "quote_volume": 418.61049, "trades": 13, "taker_buy_volume": 6543.4, "taker_buy_quote": 198.090513}, {"ts": 1768837200000, "open": 0.03028, "high": 0.03036, "low": 0.03028, "close": 0.03034, "volume": 88029.7, "quote_volume": 2670.374296, "trades": 55, "taker_buy_volume": 73377.1, "taker_buy_quote": 2226.18884}, {"ts": 1768837260000, "open": 0.03036, "high": 0.03039, "low": 0.03032, "close": 0.03032, "volume": 10012.7, "quote_volume": 303.961645, "trades": 15, "taker_buy_volume": 5129.4, "taker_buy_quote": 155.763405}, {"ts": 1768837320000, "open": 0.03032, "high": 0.03033, "low": 0.03029, "close": 0.03033, "volume": 120523.0, "quote_volume": 3653.847232, "trades": 43, "taker_buy_volume": 102185.0, "taker_buy_quote": 3098.198321}, {"ts": 1768837380000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 229.9, "quote_volume": 6.975166, "trades": 1, "taker_buy_volume": 229.9, "taker_buy_quote": 6.975166}, {"ts": 1768837440000, "open": 0.03034, "high": 0.03036, "low": 0.03034, "close": 0.03036, "volume": 837.0, "quote_volume": 25.406027, "trades": 3, "taker_buy_volume": 837.0, "taker_buy_quote": 25.406027}, {"ts": 1768837500000, "open": 0.03036, "high": 0.03037, "low": 0.03036, "close": 0.03037, "volume": 7908.0, "quote_volume": 240.162665, "trades": 5, "taker_buy_volume": 659.0, "taker_buy_quote": 20.010535}, {"ts": 1768837560000, "open": 0.03036, "high": 0.03036, "low": 0.03035, "close": 0.03035, "volume": 4708.9, "quote_volume": 142.947449, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837620000, "open": 0.03034, "high": 0.03034, "low": 0.03032, "close": 0.03033, "volume": 1979.3, "quote_volume": 60.041743, "trades": 5, "taker_buy_volume": 628.1, "taker_buy_quote": 19.050273}, {"ts": 1768837680000, "open": 0.03033, "high": 0.03036, "low": 0.03033, "close": 0.03036, "volume": 6461.7, "quote_volume": 196.115293, "trades": 6, "taker_buy_volume": 6461.7, "taker_buy_quote": 196.115293}, {"ts": 1768837740000, "open": 0.03035, "high": 0.0304, "low": 0.03035, "close": 0.03039, "volume": 39264.6, "quote_volume": 1192.912206, "trades": 25, "taker_buy_volume": 36609.7, "taker_buy_quote": 1112.239838}, {"ts": 1768837800000, "open": 0.03039, "high": 0.03045, "low": 0.03039, "close": 0.03042, "volume": 56785.8, "quote_volume": 1728.081212, "trades": 37, "taker_buy_volume": 53634.4, "taker_buy_quote": 1632.182612}, {"ts": 1768837860000, "open": 0.03041, "high": 0.03042, "low": 0.03039, "close": 0.03039, "volume": 17776.7, "quote_volume": 540.455856, "trades": 12, "taker_buy_volume": 794.3, "taker_buy_quote": 24.162606}, {"ts": 1768837920000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 3661.7, "quote_volume": 111.279063, "trades": 5, "taker_buy_volume": 3661.7, "taker_buy_quote": 111.279063}, {"ts": 1768837980000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 328.8, "quote_volume": 9.988944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838040000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838100000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 329.7, "quote_volume": 10.012989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838160000, "open": 0.03038, "high": 0.03039, "low": 0.03038, "close": 0.03039, "volume": 1977.2, "quote_volume": 60.083814, "trades": 5, "taker_buy_volume": 1977.2, "taker_buy_quote": 60.083814}, {"ts": 1768838220000, "open": 0.0304, "high": 0.03043, "low": 0.0304, "close": 0.03043, "volume": 2309.1, "quote_volume": 70.246167, "trades": 10, "taker_buy_volume": 2309.1, "taker_buy_quote": 70.246167}, {"ts": 1768838280000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838340000, "open": 0.03042, "high": 0.03043, "low": 0.03042, "close": 0.03043, "volume": 2862.0, "quote_volume": 87.087368, "trades": 5, "taker_buy_volume": 2862.0, "taker_buy_quote": 87.087368}, {"ts": 1768838400000, "open": 0.03041, "high": 0.03041, "low": 0.03034, "close": 0.03039, "volume": 9755.0, "quote_volume": 296.325246, "trades": 19, "taker_buy_volume": 2900.9, "taker_buy_quote": 88.075325}, {"ts": 1768838460000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 593.1, "quote_volume": 18.018378, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 9.02286}, {"ts": 1768838520000, "open": 0.03038, "high": 0.03039, "low": 0.03038, "close": 0.03039, "volume": 1191.5, "quote_volume": 36.207679, "trades": 4, "taker_buy_volume": 327.0, "taker_buy_quote": 9.93753}, {"ts": 1768838580000, "open": 0.03039, "high": 0.0304, "low": 0.03029, "close": 0.03035, "volume": 105307.8, "quote_volume": 3196.471248, "trades": 48, "taker_buy_volume": 16598.1, "taker_buy_quote": 503.462331}, {"ts": 1768838640000, "open": 0.03036, "high": 0.03039, "low": 0.03036, "close": 0.03037, "volume": 10133.9, "quote_volume": 307.876793, "trades": 15, "taker_buy_volume": 6989.8, "taker_buy_quote": 212.357264}, {"ts": 1768838700000, "open": 0.03036, "high": 0.03044, "low": 0.03035, "close": 0.03041, "volume": 357395.1, "quote_volume": 10857.726439, "trades": 147, "taker_buy_volume": 38731.5, "taker_buy_quote": 1177.948999}, {"ts": 1768838760000, "open": 0.03038, "high": 0.03041, "low": 0.03035, "close": 0.03041, "volume": 37317.1, "quote_volume": 1132.899542, "trades": 11, "taker_buy_volume": 1432.5, "taker_buy_quote": 43.562325}, {"ts": 1768838820000, "open": 0.0304, "high": 0.0304, "low": 0.03024, "close": 0.0303, "volume": 83438.9, "quote_volume": 2527.137955, "trades": 69, "taker_buy_volume": 15225.4, "taker_buy_quote": 460.953795}, {"ts": 1768838880000, "open": 0.03029, "high": 0.03029, "low": 0.03028, "close": 0.03028, "volume": 17643.9, "quote_volume": 534.365595, "trades": 9, "taker_buy_volume": 1318.4, "taker_buy_quote": 39.921152}, {"ts": 1768838940000, "open": 0.03028, "high": 0.03032, "low": 0.03026, "close": 0.03032, "volume": 112300.4, "quote_volume": 3402.052435, "trades": 61, "taker_buy_volume": 55055.2, "taker_buy_quote": 1668.330622}, {"ts": 1768839000000, "open": 0.03031, "high": 0.03032, "low": 0.0303, "close": 0.0303, "volume": 5146.9, "quote_volume": 156.019056, "trades": 6, "taker_buy_volume": 4159.0, "taker_buy_quote": 126.082385}, {"ts": 1768839060000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839120000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839180000, "open": 0.03032, "high": 0.03035, "low": 0.03032, "close": 0.03035, "volume": 3332.0, "quote_volume": 101.047021, "trades": 6, "taker_buy_volume": 3332.0, "taker_buy_quote": 101.047021}, {"ts": 1768839240000, "open": 0.03034, "high": 0.03034, "low": 0.03031, "close": 0.03031, "volume": 1319.5, "quote_volume": 40.013833, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839300000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839360000, "open": 0.03032, "high": 0.03033, "low": 0.03032, "close": 0.03033, "volume": 659.8, "quote_volume": 20.008435, "trades": 2, "taker_buy_volume": 659.8, "taker_buy_quote": 20.008435}, {"ts": 1768839420000, "open": 0.03034, "high": 0.03044, "low": 0.03034, "close": 0.03038, "volume": 26560.3, "quote_volume": 806.737731, "trades": 24, "taker_buy_volume": 25013.2, "taker_buy_quote": 759.714447}, {"ts": 1768839480000, "open": 0.0304, "high": 0.03042, "low": 0.0304, "close": 0.03042, "volume": 888.4, "quote_volume": 27.015254, "trades": 3, "taker_buy_volume": 888.4, "taker_buy_quote": 27.015254}, {"ts": 1768839540000, "open": 0.03042, "high": 0.03046, "low": 0.03042, "close": 0.03044, "volume": 46818.4, "quote_volume": 1425.238284, "trades": 20, "taker_buy_volume": 44407.3, "taker_buy_quote": 1351.830152}, {"ts": 1768839600000, "open": 0.03045, "high": 0.03048, "low": 0.03045, "close": 0.03048, "volume": 5417.8, "quote_volume": 165.056229, "trades": 13, "taker_buy_volume": 4826.8, "taker_buy_quote": 147.051082}, {"ts": 1768839660000, "open": 0.03049, "high": 0.03053, "low": 0.03048, "close": 0.03049, "volume": 7239.9, "quote_volume": 220.872757, "trades": 15, "taker_buy_volume": 5895.0, "taker_buy_quote": 179.866759}, {"ts": 1768839720000, "open": 0.03047, "high": 0.03047, "low": 0.03043, "close": 0.03043, "volume": 3268.2, "quote_volume": 99.49824, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839780000, "open": 0.03044, "high": 0.03047, "low": 0.03044, "close": 0.03047, "volume": 18382.8, "quote_volume": 560.094322, "trades": 10, "taker_buy_volume": 15875.6, "taker_buy_quote": 483.699938}, {"ts": 1768839840000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 2978.5, "quote_volume": 90.754895, "trades": 4, "taker_buy_volume": 2978.5, "taker_buy_quote": 90.754895}, {"ts": 1768839900000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839960000, "open": 0.03045, "high": 0.03047, "low": 0.03045, "close": 0.03047, "volume": 8641.6, "quote_volume": 263.302976, "trades": 8, "taker_buy_volume": 8312.8, "taker_buy_quote": 253.291016}, {"ts": 1768840020000, "open": 0.03047, "high": 0.03056, "low": 0.03047, "close": 0.03056, "volume": 7524.3, "quote_volume": 229.640211, "trades": 25, "taker_buy_volume": 7524.3, "taker_buy_quote": 229.640211}, {"ts": 1768840080000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 196.3, "quote_volume": 5.993039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840140000, "open": 0.03054, "high": 0.03054, "low": 0.03049, "close": 0.03051, "volume": 34028.6, "quote_volume": 1038.37179, "trades": 16, "taker_buy_volume": 819.6, "taker_buy_quote": 25.005996}, {"ts": 1768840200000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 255.3, "quote_volume": 7.78665, "trades": 1, "taker_buy_volume": 255.3, "taker_buy_quote": 7.78665}, {"ts": 1768840260000, "open": 0.03049, "high": 0.03049, "low": 0.03046, "close": 0.03048, "volume": 3292.9, "quote_volume": 100.343213, "trades": 6, "taker_buy_volume": 1979.7, "taker_buy_quote": 60.323449}, {"ts": 1768840320000, "open": 0.03048, "high": 0.03054, "low": 0.03048, "close": 0.03053, "volume": 3276.5, "quote_volume": 99.994904, "trades": 13, "taker_buy_volume": 2359.2, "taker_buy_quote": 71.989735}, {"ts": 1768840380000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 261.4, "quote_volume": 7.977928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840440000, "open": 0.03054, "high": 0.03057, "low": 0.03054, "close": 0.03056, "volume": 28872.5, "quote_volume": 882.53608, "trades": 10, "taker_buy_volume": 2030.3, "taker_buy_quote": 62.044662}, {"ts": 1768840500000, "open": 0.03055, "high": 0.03055, "low": 0.03049, "close": 0.03054, "volume": 3413.4, "quote_volume": 104.196064, "trades": 14, "taker_buy_volume": 1604.2, "taker_buy_quote": 48.972593}, {"ts": 1768840560000, "open": 0.0305, "high": 0.03051, "low": 0.03048, "close": 0.03051, "volume": 1733.9, "quote_volume": 52.884019, "trades": 6, "taker_buy_volume": 887.5, "taker_buy_quote": 27.077625}, {"ts": 1768840620000, "open": 0.0305, "high": 0.03053, "low": 0.0305, "close": 0.03051, "volume": 1571.8, "quote_volume": 47.962451, "trades": 5, "taker_buy_volume": 655.8, "taker_buy_quote": 20.018295}, {"ts": 1768840680000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 1500.0, "quote_volume": 45.78, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 45.78}, {"ts": 1768840740000, "open": 0.03051, "high": 0.03051, "low": 0.03049, "close": 0.03049, "volume": 1666.3, "quote_volume": 50.8102, "trades": 7, "taker_buy_volume": 938.7, "taker_buy_quote": 28.620963}, {"ts": 1768840800000, "open": 0.0305, "high": 0.03053, "low": 0.0305, "close": 0.03051, "volume": 19609.6, "quote_volume": 598.13828, "trades": 11, "taker_buy_volume": 18625.9, "taker_buy_quote": 568.125593}, {"ts": 1768840860000, "open": 0.03049, "high": 0.03049, "low": 0.03047, "close": 0.03047, "volume": 2036.9, "quote_volume": 62.082704, "trades": 7, "taker_buy_volume": 372.1, "taker_buy_quote": 11.341608}, {"ts": 1768840920000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840980000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841040000, "open": 0.03049, "high": 0.03052, "low": 0.03049, "close": 0.03052, "volume": 3947.5, "quote_volume": 120.438225, "trades": 7, "taker_buy_volume": 3947.5, "taker_buy_quote": 120.438225}, {"ts": 1768841100000, "open": 0.03053, "high": 0.03055, "low": 0.03051, "close": 0.03051, "volume": 1901.2, "quote_volume": 58.042323, "trades": 6, "taker_buy_volume": 917.8, "taker_buy_quote": 28.028957}, {"ts": 1768841160000, "open": 0.03052, "high": 0.03055, "low": 0.03052, "close": 0.03055, "volume": 983.8, "quote_volume": 30.035424, "trades": 5, "taker_buy_volume": 983.8, "taker_buy_quote": 30.035424}, {"ts": 1768841220000, "open": 0.03055, "high": 0.03059, "low": 0.03055, "close": 0.03057, "volume": 14888.2, "quote_volume": 455.37462, "trades": 13, "taker_buy_volume": 11479.9, "taker_buy_quote": 351.129026}, {"ts": 1768841280000, "open": 0.03056, "high": 0.03056, "low": 0.0305, "close": 0.0305, "volume": 25952.2, "quote_volume": 792.591658, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841340000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 1604.2, "quote_volume": 48.944142, "trades": 3, "taker_buy_volume": 328.0, "taker_buy_quote": 10.00728}, {"ts": 1768841400000, "open": 0.0305, "high": 0.03055, "low": 0.03049, "close": 0.03054, "volume": 3649.7, "quote_volume": 111.400989, "trades": 7, "taker_buy_volume": 2962.7, "taker_buy_quote": 90.434704}, {"ts": 1768841460000, "open": 0.03053, "high": 0.03053, "low": 0.03051, "close": 0.03051, "volume": 983.3, "quote_volume": 30.010312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841520000, "open": 0.03052, "high": 0.03053, "low": 0.03052, "close": 0.03053, "volume": 655.7, "quote_volume": 20.015242, "trades": 2, "taker_buy_volume": 655.7, "taker_buy_quote": 20.015242}, {"ts": 1768841580000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 327.7, "quote_volume": 10.007958, "trades": 1, "taker_buy_volume": 327.7, "taker_buy_quote": 10.007958}, {"ts": 1768841640000, "open": 0.03054, "high": 0.03063, "low": 0.03054, "close": 0.03063, "volume": 16890.9, "quote_volume": 516.488355, "trades": 13, "taker_buy_volume": 16133.4, "taker_buy_quote": 493.354305}, {"ts": 1768841700000, "open": 0.03063, "high": 0.03064, "low": 0.0306, "close": 0.03063, "volume": 3345.6, "quote_volume": 102.444874, "trades": 12, "taker_buy_volume": 2759.2, "taker_buy_quote": 84.497767}, {"ts": 1768841760000, "open": 0.03063, "high": 0.03067, "low": 0.03063, "close": 0.03064, "volume": 39571.8, "quote_volume": 1212.516833, "trades": 14, "taker_buy_volume": 38984.7, "taker_buy_quote": 1194.524824}, {"ts": 1768841820000, "open": 0.03063, "high": 0.03063, "low": 0.03061, "close": 0.03061, "volume": 4967.7, "quote_volume": 152.091708, "trades": 7, "taker_buy_volume": 3661.7, "taker_buy_quote": 112.105247}, {"ts": 1768841880000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 358.3, "quote_volume": 10.971146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841940000, "open": 0.03062, "high": 0.03068, "low": 0.03062, "close": 0.03068, "volume": 3248.9, "quote_volume": 99.530719, "trades": 11, "taker_buy_volume": 3085.7, "taker_buy_quote": 94.533535}, {"ts": 1768842000000, "open": 0.03065, "high": 0.03065, "low": 0.03064, "close": 0.03064, "volume": 2785.8, "quote_volume": 85.361039, "trades": 5, "taker_buy_volume": 2363.8, "taker_buy_quote": 72.430959}, {"ts": 1768842060000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 522.9, "quote_volume": 16.028849, "trades": 2, "taker_buy_volume": 522.9, "taker_buy_quote": 16.028849}, {"ts": 1768842120000, "open": 0.03064, "high": 0.03064, "low": 0.03057, "close": 0.03057, "volume": 9862.0, "quote_volume": 301.630819, "trades": 14, "taker_buy_volume": 2889.7, "taker_buy_quote": 88.338129}, {"ts": 1768842180000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 6747.4, "quote_volume": 206.335492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842240000, "open": 0.03057, "high": 0.03057, "low": 0.03054, "close": 0.03054, "volume": 3895.9, "quote_volume": 119.048028, "trades": 9, "taker_buy_volume": 984.9, "taker_buy_quote": 30.082174}, {"ts": 1768842300000, "open": 0.03054, "high": 0.03055, "low": 0.03054, "close": 0.03055, "volume": 1587.8, "quote_volume": 48.494393, "trades": 2, "taker_buy_volume": 1587.8, "taker_buy_quote": 48.494393}, {"ts": 1768842360000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 578.4, "quote_volume": 17.67012, "trades": 4, "taker_buy_volume": 578.4, "taker_buy_quote": 17.67012}, {"ts": 1768842420000, "open": 0.03055, "high": 0.03056, "low": 0.03054, "close": 0.03056, "volume": 21932.1, "quote_volume": 670.024714, "trades": 8, "taker_buy_volume": 7274.3, "taker_buy_quote": 222.231867}, {"ts": 1768842480000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03054, "volume": 1302.9, "quote_volume": 39.790506, "trades": 6, "taker_buy_volume": 615.8, "taker_buy_quote": 18.810067}, {"ts": 1768842540000, "open": 0.03053, "high": 0.03053, "low": 0.03051, "close": 0.03051, "volume": 14981.3, "quote_volume": 457.301098, "trades": 6, "taker_buy_volume": 262.3, "taker_buy_quote": 8.005396}, {"ts": 1768842600000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 294.1, "quote_volume": 8.972991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842660000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 1659.6, "quote_volume": 50.634396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842720000, "open": 0.03051, "high": 0.03057, "low": 0.03051, "close": 0.03057, "volume": 37739.7, "quote_volume": 1152.726447, "trades": 18, "taker_buy_volume": 25568.9, "taker_buy_quote": 781.312666}, {"ts": 1768842780000, "open": 0.03057, "high": 0.03058, "low": 0.03057, "close": 0.03058, "volume": 469.7, "quote_volume": 14.362001, "trades": 3, "taker_buy_volume": 469.7, "taker_buy_quote": 14.362001}, {"ts": 1768842840000, "open": 0.03057, "high": 0.03059, "low": 0.03057, "close": 0.03058, "volume": 4353.6, "quote_volume": 133.102638, "trades": 7, "taker_buy_volume": 3699.3, "taker_buy_quote": 113.097415}, {"ts": 1768842900000, "open": 0.03057, "high": 0.03059, "low": 0.03057, "close": 0.03059, "volume": 3961.9, "quote_volume": 121.125097, "trades": 6, "taker_buy_volume": 3634.7, "taker_buy_quote": 111.122593}, {"ts": 1768842960000, "open": 0.03059, "high": 0.03059, "low": 0.03058, "close": 0.03059, "volume": 842.4, "quote_volume": 25.765748, "trades": 3, "taker_buy_volume": 515.6, "taker_buy_quote": 15.772204}, {"ts": 1768843020000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843080000, "open": 0.0306, "high": 0.03061, "low": 0.03059, "close": 0.03061, "volume": 3968.6, "quote_volume": 121.422276, "trades": 10, "taker_buy_volume": 3347.7, "taker_buy_quote": 102.428945}, {"ts": 1768843140000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 327.1, "quote_volume": 10.00926, "trades": 1, "taker_buy_volume": 327.1, "taker_buy_quote": 10.00926}, {"ts": 1768843200000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 918.5, "quote_volume": 28.096915, "trades": 3, "taker_buy_volume": 297.5, "taker_buy_quote": 9.100525}, {"ts": 1768843260000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843320000, "open": 0.0306, "high": 0.03062, "low": 0.0306, "close": 0.03062, "volume": 1342.4, "quote_volume": 41.087246, "trades": 4, "taker_buy_volume": 980.8, "taker_buy_quote": 30.022286}, {"ts": 1768843380000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843440000, "open": 0.03062, "high": 0.03064, "low": 0.03062, "close": 0.03064, "volume": 3422.2, "quote_volume": 104.82428, "trades": 9, "taker_buy_volume": 3422.2, "taker_buy_quote": 104.82428}, {"ts": 1768843500000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 4601.5, "quote_volume": 141.046097, "trades": 6, "taker_buy_volume": 4308.3, "taker_buy_quote": 132.056585}, {"ts": 1768843560000, "open": 0.03066, "high": 0.0307, "low": 0.03066, "close": 0.0307, "volume": 44496.0, "quote_volume": 1365.187429, "trades": 13, "taker_buy_volume": 44202.8, "taker_buy_quote": 1356.197917}, {"ts": 1768843620000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 325.7, "quote_volume": 9.995733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843680000, "open": 0.03069, "high": 0.03069, "low": 0.03063, "close": 0.03063, "volume": 15761.0, "quote_volume": 483.359815, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843740000, "open": 0.03062, "high": 0.03065, "low": 0.03062, "close": 0.03065, "volume": 9175.2, "quote_volume": 281.135267, "trades": 10, "taker_buy_volume": 8556.3, "taker_buy_quote": 262.175753}, {"ts": 1768843800000, "open": 0.03066, "high": 0.03068, "low": 0.03066, "close": 0.03066, "volume": 15862.0, "quote_volume": 486.569584, "trades": 19, "taker_buy_volume": 5158.4, "taker_buy_quote": 158.205953}, {"ts": 1768843860000, "open": 0.03067, "high": 0.03067, "low": 0.03062, "close": 0.03063, "volume": 6234.2, "quote_volume": 191.046747, "trades": 13, "taker_buy_volume": 3854.1, "taker_buy_quote": 118.12797}, {"ts": 1768843920000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843980000, "open": 0.03062, "high": 0.03062, "low": 0.03058, "close": 0.03058, "volume": 2985.6, "quote_volume": 91.354337, "trades": 9, "taker_buy_volume": 262.3, "taker_buy_quote": 8.021134}, {"ts": 1768844040000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 327.1, "quote_volume": 10.005989, "trades": 1, "taker_buy_volume": 327.1, "taker_buy_quote": 10.005989}, {"ts": 1768844100000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 1316.3, "quote_volume": 40.252454, "trades": 3, "taker_buy_volume": 523.2, "taker_buy_quote": 15.999456}, {"ts": 1768844160000, "open": 0.03059, "high": 0.03059, "low": 0.03058, "close": 0.03058, "volume": 1120.2, "quote_volume": 34.258987, "trades": 3, "taker_buy_volume": 327.1, "taker_buy_quote": 10.005989}, {"ts": 1768844220000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 1203.0, "quote_volume": 36.78774, "trades": 1, "taker_buy_volume": 1203.0, "taker_buy_quote": 36.78774}, {"ts": 1768844280000, "open": 0.03057, "high": 0.03057, "low": 0.03056, "close": 0.03056, "volume": 11343.3, "quote_volume": 346.697112, "trades": 10, "taker_buy_volume": 6429.8, "taker_buy_quote": 196.494688}, {"ts": 1768844340000, "open": 0.03057, "high": 0.03058, "low": 0.03056, "close": 0.03058, "volume": 1997.9, "quote_volume": 61.0722, "trades": 7, "taker_buy_volume": 1671.1, "taker_buy_quote": 51.085192}, {"ts": 1768844400000, "open": 0.03059, "high": 0.03062, "low": 0.03058, "close": 0.03062, "volume": 6991.8, "quote_volume": 214.054916, "trades": 8, "taker_buy_volume": 6371.7, "taker_buy_quote": 195.081834}, {"ts": 1768844460000, "open": 0.03063, "high": 0.03065, "low": 0.03062, "close": 0.03062, "volume": 29431.3, "quote_volume": 901.873332, "trades": 19, "taker_buy_volume": 14119.5, "taker_buy_quote": 432.726658}, {"ts": 1768844520000, "open": 0.03061, "high": 0.03061, "low": 0.0306, "close": 0.03061, "volume": 43309.9, "quote_volume": 1325.691164, "trades": 23, "taker_buy_volume": 3837.4, "taker_buy_quote": 117.441209}, {"ts": 1768844580000, "open": 0.03061, "high": 0.03062, "low": 0.03061, "close": 0.03062, "volume": 653.7, "quote_volume": 20.013024, "trades": 2, "taker_buy_volume": 653.7, "taker_buy_quote": 20.013024}, {"ts": 1768844640000, "open": 0.03063, "high": 0.03066, "low": 0.03063, "close": 0.03066, "volume": 7224.0, "quote_volume": 221.442023, "trades": 15, "taker_buy_volume": 7224.0, "taker_buy_quote": 221.442023}, {"ts": 1768844700000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844760000, "open": 0.03066, "high": 0.03068, "low": 0.03066, "close": 0.03068, "volume": 978.9, "quote_volume": 30.022861, "trades": 3, "taker_buy_volume": 978.9, "taker_buy_quote": 30.022861}, {"ts": 1768844820000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 326.0, "quote_volume": 10.00494, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 10.00494}, {"ts": 1768844880000, "open": 0.0307, "high": 0.03075, "low": 0.0307, "close": 0.03074, "volume": 18281.0, "quote_volume": 561.699768, "trades": 16, "taker_buy_volume": 18281.0, "taker_buy_quote": 561.699768}, {"ts": 1768844940000, "open": 0.03074, "high": 0.03076, "low": 0.03074, "close": 0.03074, "volume": 2970.0, "quote_volume": 91.310815, "trades": 5, "taker_buy_volume": 2385.0, "taker_buy_quote": 73.324662}, {"ts": 1768845000000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 585.3, "quote_volume": 17.983672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845060000, "open": 0.03074, "high": 0.03076, "low": 0.03074, "close": 0.03074, "volume": 976.9, "quote_volume": 30.033172, "trades": 4, "taker_buy_volume": 651.4, "taker_buy_quote": 20.027302}, {"ts": 1768845120000, "open": 0.03073, "high": 0.03079, "low": 0.03072, "close": 0.03077, "volume": 14913.0, "quote_volume": 459.017254, "trades": 15, "taker_buy_volume": 14261.5, "taker_buy_quote": 438.983659}, {"ts": 1768845180000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03075, "volume": 650.5, "quote_volume": 20.006127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845240000, "open": 0.03074, "high": 0.03074, "low": 0.03073, "close": 0.03073, "volume": 2385.2, "quote_volume": 73.30045, "trades": 3, "taker_buy_volume": 1734.2, "taker_buy_quote": 53.291966}, {"ts": 1768845300000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 325.6, "quote_volume": 10.005688, "trades": 1, "taker_buy_volume": 325.6, "taker_buy_quote": 10.005688}, {"ts": 1768845360000, "open": 0.03072, "high": 0.03072, "low": 0.0307, "close": 0.0307, "volume": 716.7, "quote_volume": 22.007248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845420000, "open": 0.03069, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 2386.2, "quote_volume": 73.235738, "trades": 3, "taker_buy_volume": 2060.2, "taker_buy_quote": 63.230798}, {"ts": 1768845480000, "open": 0.0307, "high": 0.03072, "low": 0.0307, "close": 0.03072, "volume": 3696.6, "quote_volume": 113.52161, "trades": 5, "taker_buy_volume": 3696.6, "taker_buy_quote": 113.52161}, {"ts": 1768845540000, "open": 0.03073, "high": 0.03074, "low": 0.03071, "close": 0.03072, "volume": 3070.4, "quote_volume": 94.315113, "trades": 8, "taker_buy_volume": 1270.4, "taker_buy_quote": 39.037113}, {"ts": 1768845600000, "open": 0.03073, "high": 0.03078, "low": 0.03073, "close": 0.03078, "volume": 4482.3, "quote_volume": 137.861569, "trades": 12, "taker_buy_volume": 2507.0, "taker_buy_quote": 77.104588}, {"ts": 1768845660000, "open": 0.03079, "high": 0.03082, "low": 0.03079, "close": 0.0308, "volume": 42239.0, "quote_volume": 1300.755271, "trades": 13, "taker_buy_volume": 33300.2, "taker_buy_quote": 1025.363494}, {"ts": 1768845720000, "open": 0.0308, "high": 0.0308, "low": 0.03073, "close": 0.03073, "volume": 120905.3, "quote_volume": 3721.276047, "trades": 79, "taker_buy_volume": 57466.9, "taker_buy_quote": 1769.212725}, {"ts": 1768845780000, "open": 0.03074, "high": 0.03076, "low": 0.03074, "close": 0.03076, "volume": 3422.9, "quote_volume": 105.243158, "trades": 7, "taker_buy_volume": 997.9, "taker_buy_quote": 30.695404}, {"ts": 1768845840000, "open": 0.03076, "high": 0.03077, "low": 0.03075, "close": 0.03075, "volume": 2646.5, "quote_volume": 81.413407, "trades": 6, "taker_buy_volume": 1226.1, "taker_buy_quote": 37.727097}, {"ts": 1768845900000, "open": 0.03076, "high": 0.03077, "low": 0.03076, "close": 0.03076, "volume": 10199.5, "quote_volume": 313.812168, "trades": 6, "taker_buy_volume": 10199.5, "taker_buy_quote": 313.812168}, {"ts": 1768845960000, "open": 0.03076, "high": 0.03077, "low": 0.03076, "close": 0.03076, "volume": 1204.2, "quote_volume": 37.047696, "trades": 4, "taker_buy_volume": 325.3, "taker_buy_quote": 10.009481}, {"ts": 1768846020000, "open": 0.03074, "high": 0.03076, "low": 0.03073, "close": 0.03076, "volume": 54192.0, "quote_volume": 1666.52796, "trades": 15, "taker_buy_volume": 47291.3, "taker_buy_quote": 1454.403696}, {"ts": 1768846080000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 1703.1, "quote_volume": 52.370325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846140000, "open": 0.03076, "high": 0.03078, "low": 0.03076, "close": 0.03078, "volume": 4310.4, "quote_volume": 132.631007, "trades": 5, "taker_buy_volume": 2709.7, "taker_buy_quote": 83.377468}, {"ts": 1768846200000, "open": 0.03079, "high": 0.03083, "low": 0.03079, "close": 0.0308, "volume": 34143.8, "quote_volume": 1052.34418, "trades": 23, "taker_buy_volume": 30454.7, "taker_buy_quote": 938.700146}, {"ts": 1768846260000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 8556.7, "quote_volume": 263.54636, "trades": 6, "taker_buy_volume": 8556.7, "taker_buy_quote": 263.54636}, {"ts": 1768846320000, "open": 0.03079, "high": 0.03081, "low": 0.03077, "close": 0.0308, "volume": 22048.8, "quote_volume": 679.158828, "trades": 18, "taker_buy_volume": 20750.6, "taker_buy_quote": 639.193758}, {"ts": 1768846380000, "open": 0.0308, "high": 0.03083, "low": 0.0308, "close": 0.03083, "volume": 4831.6, "quote_volume": 148.839247, "trades": 7, "taker_buy_volume": 3629.8, "taker_buy_quote": 111.823807}, {"ts": 1768846440000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846500000, "open": 0.03082, "high": 0.03082, "low": 0.03081, "close": 0.03081, "volume": 8877.7, "quote_volume": 273.525183, "trades": 4, "taker_buy_volume": 1734.2, "taker_buy_quote": 53.430702}, {"ts": 1768846560000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03083, "volume": 976.2, "quote_volume": 30.093, "trades": 4, "taker_buy_volume": 976.2, "taker_buy_quote": 30.093}, {"ts": 1768846620000, "open": 0.03084, "high": 0.03086, "low": 0.03083, "close": 0.03083, "volume": 26302.4, "quote_volume": 811.25221, "trades": 15, "taker_buy_volume": 25736.0, "taker_buy_quote": 793.786538}, {"ts": 1768846680000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 114.1, "quote_volume": 3.517703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846740000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846800000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 6290.2, "quote_volume": 193.866729, "trades": 6, "taker_buy_volume": 5965.7, "taker_buy_quote": 183.865639}, {"ts": 1768846860000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 1867.7, "quote_volume": 57.56576, "trades": 4, "taker_buy_volume": 324.6, "taker_buy_quote": 10.007418}, {"ts": 1768846920000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 843.4, "quote_volume": 26.002022, "trades": 2, "taker_buy_volume": 843.4, "taker_buy_quote": 26.002022}, {"ts": 1768846980000, "open": 0.03083, "high": 0.03084, "low": 0.03079, "close": 0.03082, "volume": 4119.9, "quote_volume": 126.982818, "trades": 10, "taker_buy_volume": 2814.5, "taker_buy_quote": 86.773187}, {"ts": 1768847040000, "open": 0.0308, "high": 0.03085, "low": 0.0308, "close": 0.03083, "volume": 60320.9, "quote_volume": 1860.648064, "trades": 15, "taker_buy_volume": 56998.3, "taker_buy_quote": 1758.181364}, {"ts": 1768847100000, "open": 0.03085, "high": 0.03087, "low": 0.03085, "close": 0.03087, "volume": 17350.8, "quote_volume": 535.556827, "trades": 12, "taker_buy_volume": 15683.8, "taker_buy_quote": 484.113207}, {"ts": 1768847160000, "open": 0.03088, "high": 0.03091, "low": 0.03088, "close": 0.03089, "volume": 30231.3, "quote_volume": 934.00324, "trades": 16, "taker_buy_volume": 28122.8, "taker_buy_quote": 868.839195}, {"ts": 1768847220000, "open": 0.03091, "high": 0.03092, "low": 0.03091, "close": 0.03092, "volume": 873.8, "quote_volume": 27.012071, "trades": 4, "taker_buy_volume": 873.8, "taker_buy_quote": 27.012071}, {"ts": 1768847280000, "open": 0.0309, "high": 0.0309, "low": 0.03083, "close": 0.03083, "volume": 74304.0, "quote_volume": 2293.960744, "trades": 32, "taker_buy_volume": 3217.8, "taker_buy_quote": 99.367754}, {"ts": 1768847340000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 1247.6, "quote_volume": 38.463508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847400000, "open": 0.03082, "high": 0.03084, "low": 0.03082, "close": 0.03084, "volume": 1253.6, "quote_volume": 38.648496, "trades": 3, "taker_buy_volume": 930.0, "taker_buy_quote": 28.675144}, {"ts": 1768847460000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847520000, "open": 0.03084, "high": 0.03084, "low": 0.03081, "close": 0.03081, "volume": 2126.7, "quote_volume": 65.549988, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847580000, "open": 0.03082, "high": 0.03082, "low": 0.03076, "close": 0.03077, "volume": 10487.8, "quote_volume": 322.740168, "trades": 17, "taker_buy_volume": 1191.8, "taker_buy_quote": 36.687921}, {"ts": 1768847640000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03076, "volume": 5052.3, "quote_volume": 155.380375, "trades": 7, "taker_buy_volume": 2059.6, "taker_buy_quote": 63.335954}, {"ts": 1768847700000, "open": 0.03077, "high": 0.03079, "low": 0.03076, "close": 0.03076, "volume": 3391.2, "quote_volume": 104.371066, "trades": 7, "taker_buy_volume": 2709.4, "taker_buy_quote": 83.395327}, {"ts": 1768847760000, "open": 0.03078, "high": 0.0308, "low": 0.03078, "close": 0.03079, "volume": 1332.1, "quote_volume": 41.015356, "trades": 6, "taker_buy_volume": 975.0, "taker_buy_quote": 30.020247}, {"ts": 1768847820000, "open": 0.03081, "high": 0.03085, "low": 0.03081, "close": 0.03085, "volume": 1622.9, "quote_volume": 50.033997, "trades": 5, "taker_buy_volume": 1622.9, "taker_buy_quote": 50.033997}, {"ts": 1768847880000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 643.7, "quote_volume": 19.864582, "trades": 2, "taker_buy_volume": 643.7, "taker_buy_quote": 19.864582}, {"ts": 1768847940000, "open": 0.03085, "high": 0.03087, "low": 0.03084, "close": 0.03085, "volume": 14513.3, "quote_volume": 447.848226, "trades": 15, "taker_buy_volume": 14222.0, "taker_buy_quote": 438.864534}, {"ts": 1768848000000, "open": 0.03086, "high": 0.03088, "low": 0.03086, "close": 0.03087, "volume": 15286.7, "quote_volume": 471.906626, "trades": 12, "taker_buy_volume": 3216.9, "taker_buy_quote": 99.3119}, {"ts": 1768848060000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 938.6, "quote_volume": 28.974582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848120000, "open": 0.03088, "high": 0.03091, "low": 0.03088, "close": 0.03091, "volume": 4532.2, "quote_volume": 140.006128, "trades": 5, "taker_buy_volume": 4532.2, "taker_buy_quote": 140.006128}, {"ts": 1768848180000, "open": 0.0309, "high": 0.03091, "low": 0.0309, "close": 0.03091, "volume": 13544.8, "quote_volume": 418.553798, "trades": 8, "taker_buy_volume": 1947.8, "taker_buy_quote": 60.206498}, {"ts": 1768848240000, "open": 0.03092, "high": 0.03094, "low": 0.03091, "close": 0.03091, "volume": 898.3, "quote_volume": 27.77564, "trades": 6, "taker_buy_volume": 543.5, "taker_buy_quote": 16.808772}, {"ts": 1768848300000, "open": 0.03091, "high": 0.03095, "low": 0.03091, "close": 0.03095, "volume": 1444.1, "quote_volume": 44.67384, "trades": 6, "taker_buy_volume": 1121.5, "taker_buy_quote": 34.702274}, {"ts": 1768848360000, "open": 0.03095, "high": 0.03099, "low": 0.03095, "close": 0.03098, "volume": 4749.9, "quote_volume": 147.114785, "trades": 13, "taker_buy_volume": 4749.9, "taker_buy_quote": 147.114785}, {"ts": 1768848420000, "open": 0.03098, "high": 0.03098, "low": 0.03089, "close": 0.03089, "volume": 32915.3, "quote_volume": 1018.723489, "trades": 26, "taker_buy_volume": 2705.1, "taker_buy_quote": 83.711329}, {"ts": 1768848480000, "open": 0.03088, "high": 0.03091, "low": 0.03088, "close": 0.03091, "volume": 1553.4, "quote_volume": 47.999413, "trades": 7, "taker_buy_volume": 907.2, "taker_buy_quote": 28.038305}, {"ts": 1768848540000, "open": 0.03092, "high": 0.03094, "low": 0.0309, "close": 0.03094, "volume": 3695.3, "quote_volume": 114.223275, "trades": 10, "taker_buy_volume": 1618.0, "taker_buy_quote": 50.034705}, {"ts": 1768848600000, "open": 0.03093, "high": 0.03093, "low": 0.03088, "close": 0.03088, "volume": 44709.2, "quote_volume": 1381.370865, "trades": 16, "taker_buy_volume": 2807.0, "taker_buy_quote": 86.710819}, {"ts": 1768848660000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 712.0, "quote_volume": 21.97944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848720000, "open": 0.03087, "high": 0.03088, "low": 0.03087, "close": 0.03088, "volume": 1794.9, "quote_volume": 55.411804, "trades": 4, "taker_buy_volume": 1180.0, "taker_buy_quote": 36.429841}, {"ts": 1768848780000, "open": 0.03089, "high": 0.03091, "low": 0.03089, "close": 0.0309, "volume": 1384.1, "quote_volume": 42.765008, "trades": 5, "taker_buy_volume": 1029.3, "taker_buy_quote": 31.801688}, {"ts": 1768848840000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 680.7, "quote_volume": 21.03363, "trades": 2, "taker_buy_volume": 680.7, "taker_buy_quote": 21.03363}, {"ts": 1768848900000, "open": 0.0309, "high": 0.03095, "low": 0.0309, "close": 0.0309, "volume": 14212.5, "quote_volume": 439.519238, "trades": 21, "taker_buy_volume": 11656.2, "taker_buy_quote": 360.503348}, {"ts": 1768848960000, "open": 0.03091, "high": 0.03093, "low": 0.03091, "close": 0.03092, "volume": 4806.1, "quote_volume": 148.634297, "trades": 9, "taker_buy_volume": 2983.5, "taker_buy_quote": 92.264505}, {"ts": 1768849020000, "open": 0.03092, "high": 0.03092, "low": 0.0309, "close": 0.0309, "volume": 1811.3, "quote_volume": 55.978905, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849080000, "open": 0.03093, "high": 0.03096, "low": 0.03093, "close": 0.03096, "volume": 61396.0, "quote_volume": 1899.580985, "trades": 14, "taker_buy_volume": 61396.0, "taker_buy_quote": 1899.580985}, {"ts": 1768849140000, "open": 0.03094, "high": 0.03094, "low": 0.03093, "close": 0.03094, "volume": 4483.6, "quote_volume": 138.721042, "trades": 5, "taker_buy_volume": 4006.1, "taker_buy_quote": 123.948734}, {"ts": 1768849200000, "open": 0.03096, "high": 0.03099, "low": 0.03094, "close": 0.03099, "volume": 26169.9, "quote_volume": 810.330223, "trades": 30, "taker_buy_volume": 12764.6, "taker_buy_quote": 395.31765}, {"ts": 1768849260000, "open": 0.03099, "high": 0.03108, "low": 0.03099, "close": 0.03108, "volume": 55822.9, "quote_volume": 1733.591653, "trades": 25, "taker_buy_volume": 52601.7, "taker_buy_quote": 1633.506293}, {"ts": 1768849320000, "open": 0.03109, "high": 0.0311, "low": 0.03108, "close": 0.03108, "volume": 14659.1, "quote_volume": 455.877669, "trades": 13, "taker_buy_volume": 699.9, "taker_buy_quote": 21.763591}, {"ts": 1768849380000, "open": 0.03107, "high": 0.0311, "low": 0.03103, "close": 0.03106, "volume": 197372.2, "quote_volume": 6132.710083, "trades": 100, "taker_buy_volume": 96153.1, "taker_buy_quote": 2988.589578}, {"ts": 1768849440000, "open": 0.03106, "high": 0.03109, "low": 0.03106, "close": 0.03106, "volume": 16246.0, "quote_volume": 504.65872, "trades": 16, "taker_buy_volume": 15923.9, "taker_buy_quote": 494.654294}, {"ts": 1768849500000, "open": 0.03105, "high": 0.03114, "low": 0.03104, "close": 0.0311, "volume": 185184.4, "quote_volume": 5761.450613, "trades": 43, "taker_buy_volume": 168826.3, "taker_buy_quote": 5253.499288}, {"ts": 1768849560000, "open": 0.03109, "high": 0.03113, "low": 0.03107, "close": 0.03108, "volume": 89421.1, "quote_volume": 2779.348446, "trades": 33, "taker_buy_volume": 42421.0, "taker_buy_quote": 1318.40809}, {"ts": 1768849620000, "open": 0.03107, "high": 0.03107, "low": 0.03105, "close": 0.03105, "volume": 14157.9, "quote_volume": 439.746479, "trades": 16, "taker_buy_volume": 3589.8, "taker_buy_quote": 111.46849}, {"ts": 1768849680000, "open": 0.03105, "high": 0.03113, "low": 0.03105, "close": 0.03112, "volume": 9798.5, "quote_volume": 304.610513, "trades": 22, "taker_buy_volume": 7684.5, "taker_buy_quote": 238.93891}, {"ts": 1768849740000, "open": 0.03114, "high": 0.03114, "low": 0.0311, "close": 0.03114, "volume": 27590.2, "quote_volume": 858.659561, "trades": 26, "taker_buy_volume": 3853.9, "taker_buy_quote": 119.974082}, {"ts": 1768849800000, "open": 0.03113, "high": 0.03115, "low": 0.03105, "close": 0.03105, "volume": 22383.6, "quote_volume": 695.986714, "trades": 21, "taker_buy_volume": 4394.4, "taker_buy_quote": 136.814668}, {"ts": 1768849860000, "open": 0.03107, "high": 0.0311, "low": 0.03106, "close": 0.0311, "volume": 4148.0, "quote_volume": 128.872252, "trades": 7, "taker_buy_volume": 2481.0, "taker_buy_quote": 77.095232}, {"ts": 1768849920000, "open": 0.03109, "high": 0.03111, "low": 0.03109, "close": 0.03111, "volume": 1082.6, "quote_volume": 33.66803, "trades": 6, "taker_buy_volume": 1082.6, "taker_buy_quote": 33.66803}, {"ts": 1768849980000, "open": 0.03109, "high": 0.03109, "low": 0.03105, "close": 0.03105, "volume": 21575.6, "quote_volume": 670.266879, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850040000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850100000, "open": 0.03106, "high": 0.0311, "low": 0.03105, "close": 0.03108, "volume": 7273.5, "quote_volume": 225.971535, "trades": 10, "taker_buy_volume": 3022.2, "taker_buy_quote": 93.936418}, {"ts": 1768850160000, "open": 0.03107, "high": 0.03121, "low": 0.03107, "close": 0.03117, "volume": 39276.5, "quote_volume": 1223.153352, "trades": 47, "taker_buy_volume": 24950.7, "taker_buy_quote": 776.868558}, {"ts": 1768850220000, "open": 0.03119, "high": 0.03125, "low": 0.03119, "close": 0.03125, "volume": 44973.6, "quote_volume": 1404.322953, "trades": 71, "taker_buy_volume": 37831.9, "taker_buy_quote": 1181.313553}, {"ts": 1768850280000, "open": 0.03125, "high": 0.03132, "low": 0.03118, "close": 0.0312, "volume": 236026.5, "quote_volume": 7374.584807, "trades": 162, "taker_buy_volume": 135266.9, "taker_buy_quote": 4227.484134}, {"ts": 1768850340000, "open": 0.03122, "high": 0.03124, "low": 0.03121, "close": 0.03121, "volume": 51366.2, "quote_volume": 1603.903282, "trades": 36, "taker_buy_volume": 20886.4, "taker_buy_quote": 652.385628}, {"ts": 1768850400000, "open": 0.03121, "high": 0.0313, "low": 0.03121, "close": 0.0313, "volume": 27979.6, "quote_volume": 874.838332, "trades": 34, "taker_buy_volume": 24917.5, "taker_buy_quote": 779.140001}, {"ts": 1768850460000, "open": 0.03128, "high": 0.03128, "low": 0.03119, "close": 0.0312, "volume": 24263.0, "quote_volume": 757.778389, "trades": 18, "taker_buy_volume": 9315.2, "taker_buy_quote": 290.706814}, {"ts": 1768850520000, "open": 0.0312, "high": 0.03124, "low": 0.0312, "close": 0.03122, "volume": 2131.0, "quote_volume": 66.535293, "trades": 9, "taker_buy_volume": 2131.0, "taker_buy_quote": 66.535293}, {"ts": 1768850580000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 609.0, "quote_volume": 19.01298, "trades": 3, "taker_buy_volume": 609.0, "taker_buy_quote": 19.01298}, {"ts": 1768850640000, "open": 0.03122, "high": 0.03125, "low": 0.03122, "close": 0.03125, "volume": 3592.2, "quote_volume": 112.240239, "trades": 7, "taker_buy_volume": 3272.7, "taker_buy_quote": 102.262254}, {"ts": 1768850700000, "open": 0.03125, "high": 0.03125, "low": 0.03123, "close": 0.03123, "volume": 999.0, "quote_volume": 31.209813, "trades": 6, "taker_buy_volume": 392.0, "taker_buy_quote": 12.25}, {"ts": 1768850760000, "open": 0.03123, "high": 0.03123, "low": 0.03121, "close": 0.03121, "volume": 1100.7, "quote_volume": 34.36449, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850820000, "open": 0.03124, "high": 0.03125, "low": 0.03124, "close": 0.03125, "volume": 642.0, "quote_volume": 20.059297, "trades": 4, "taker_buy_volume": 642.0, "taker_buy_quote": 20.059297}, {"ts": 1768850880000, "open": 0.03123, "high": 0.03123, "low": 0.0312, "close": 0.0312, "volume": 12885.1, "quote_volume": 402.287758, "trades": 11, "taker_buy_volume": 1233.6, "taker_buy_quote": 38.48832}, {"ts": 1768850940000, "open": 0.03121, "high": 0.03123, "low": 0.03121, "close": 0.03122, "volume": 1528.5, "quote_volume": 47.71935, "trades": 7, "taker_buy_volume": 1241.0, "taker_buy_quote": 38.7436}, {"ts": 1768851000000, "open": 0.03121, "high": 0.03121, "low": 0.0312, "close": 0.0312, "volume": 1316.4, "quote_volume": 41.074886, "trades": 4, "taker_buy_volume": 675.2, "taker_buy_quote": 21.06624}, {"ts": 1768851060000, "open": 0.03119, "high": 0.03119, "low": 0.03115, "close": 0.03115, "volume": 2398.8, "quote_volume": 74.778528, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851120000, "open": 0.03114, "high": 0.03114, "low": 0.03109, "close": 0.03109, "volume": 5504.6, "quote_volume": 171.34845, "trades": 9, "taker_buy_volume": 363.8, "taker_buy_quote": 11.312203}, {"ts": 1768851180000, "open": 0.03109, "high": 0.03111, "low": 0.03109, "close": 0.0311, "volume": 4217.4, "quote_volume": 131.149183, "trades": 6, "taker_buy_volume": 4217.4, "taker_buy_quote": 131.149183}, {"ts": 1768851240000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 965.8, "quote_volume": 30.026722, "trades": 3, "taker_buy_volume": 322.6, "taker_buy_quote": 10.029634}, {"ts": 1768851300000, "open": 0.0311, "high": 0.03113, "low": 0.0311, "close": 0.03112, "volume": 5297.8, "quote_volume": 164.845008, "trades": 8, "taker_buy_volume": 4945.2, "taker_buy_quote": 153.872096}, {"ts": 1768851360000, "open": 0.03114, "high": 0.03117, "low": 0.03113, "close": 0.03113, "volume": 1285.8, "quote_volume": 40.04629, "trades": 6, "taker_buy_volume": 965.3, "taker_buy_quote": 30.069125}, {"ts": 1768851420000, "open": 0.03113, "high": 0.03115, "low": 0.03111, "close": 0.03111, "volume": 13025.0, "quote_volume": 405.461171, "trades": 13, "taker_buy_volume": 3650.4, "taker_buy_quote": 113.676669}, {"ts": 1768851480000, "open": 0.03111, "high": 0.03111, "low": 0.03109, "close": 0.03109, "volume": 1554.6, "quote_volume": 48.342159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851540000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851600000, "open": 0.03111, "high": 0.03111, "low": 0.03109, "close": 0.03109, "volume": 4293.2, "quote_volume": 133.482022, "trades": 3, "taker_buy_volume": 321.7, "taker_buy_quote": 10.008087}, {"ts": 1768851660000, "open": 0.03112, "high": 0.03114, "low": 0.03112, "close": 0.03114, "volume": 9566.3, "quote_volume": 297.714559, "trades": 11, "taker_buy_volume": 1208.3, "taker_buy_quote": 37.613599}, {"ts": 1768851720000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851780000, "open": 0.03114, "high": 0.03116, "low": 0.03113, "close": 0.03113, "volume": 2592.4, "quote_volume": 80.71462, "trades": 5, "taker_buy_volume": 599.0, "taker_buy_quote": 18.660078}, {"ts": 1768851840000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 4589.3, "quote_volume": 142.910802, "trades": 5, "taker_buy_volume": 840.0, "taker_buy_quote": 26.1576}, {"ts": 1768851900000, "open": 0.03115, "high": 0.03116, "low": 0.03115, "close": 0.03116, "volume": 321.5, "quote_volume": 10.014727, "trades": 2, "taker_buy_volume": 321.5, "taker_buy_quote": 10.014727}, {"ts": 1768851960000, "open": 0.03115, "high": 0.03115, "low": 0.03111, "close": 0.03111, "volume": 7014.3, "quote_volume": 218.402106, "trades": 8, "taker_buy_volume": 610.9, "taker_buy_quote": 19.011208}, {"ts": 1768852020000, "open": 0.0311, "high": 0.0311, "low": 0.03106, "close": 0.03107, "volume": 10807.6, "quote_volume": 335.927002, "trades": 15, "taker_buy_volume": 8876.2, "taker_buy_quote": 275.902322}, {"ts": 1768852080000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852140000, "open": 0.03107, "high": 0.03108, "low": 0.03107, "close": 0.03108, "volume": 1574.1, "quote_volume": 48.910506, "trades": 2, "taker_buy_volume": 1574.1, "taker_buy_quote": 48.910506}, {"ts": 1768852200000, "open": 0.03107, "high": 0.03107, "low": 0.03106, "close": 0.03106, "volume": 644.3, "quote_volume": 20.015179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852260000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852320000, "open": 0.03105, "high": 0.03105, "low": 0.03103, "close": 0.03103, "volume": 2616.8, "quote_volume": 81.208968, "trades": 4, "taker_buy_volume": 1650.6, "taker_buy_quote": 51.218118}, {"ts": 1768852380000, "open": 0.03104, "high": 0.03105, "low": 0.03104, "close": 0.03105, "volume": 644.4, "quote_volume": 20.005398, "trades": 3, "taker_buy_volume": 644.4, "taker_buy_quote": 20.005398}, {"ts": 1768852440000, "open": 0.03104, "high": 0.03104, "low": 0.03103, "close": 0.03103, "volume": 1290.4, "quote_volume": 40.044336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852500000, "open": 0.03104, "high": 0.03109, "low": 0.03104, "close": 0.03105, "volume": 2685.0, "quote_volume": 83.401483, "trades": 12, "taker_buy_volume": 2040.4, "taker_buy_quote": 63.38343}, {"ts": 1768852560000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 2762.5, "quote_volume": 85.748, "trades": 2, "taker_buy_volume": 2440.2, "taker_buy_quote": 75.743808}, {"ts": 1768852620000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 322.3, "quote_volume": 10.007415, "trades": 1, "taker_buy_volume": 322.3, "taker_buy_quote": 10.007415}, {"ts": 1768852680000, "open": 0.03106, "high": 0.0311, "low": 0.03106, "close": 0.0311, "volume": 2259.5, "quote_volume": 70.23826, "trades": 10, "taker_buy_volume": 2259.5, "taker_buy_quote": 70.23826}, {"ts": 1768852740000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852800000, "open": 0.03111, "high": 0.03112, "low": 0.03109, "close": 0.03109, "volume": 5553.1, "quote_volume": 172.714538, "trades": 15, "taker_buy_volume": 1792.2, "taker_buy_quote": 55.761604}, {"ts": 1768852860000, "open": 0.03109, "high": 0.0311, "low": 0.03109, "close": 0.03109, "volume": 1638.2, "quote_volume": 50.939892, "trades": 6, "taker_buy_volume": 676.6, "taker_buy_quote": 21.038712}, {"ts": 1768852920000, "open": 0.03111, "high": 0.03111, "low": 0.03109, "close": 0.0311, "volume": 962.9, "quote_volume": 29.949099, "trades": 4, "taker_buy_volume": 321.8, "taker_buy_quote": 10.011198}, {"ts": 1768852980000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 676.4, "quote_volume": 21.03604, "trades": 3, "taker_buy_volume": 354.8, "taker_buy_quote": 11.03428}, {"ts": 1768853040000, "open": 0.0311, "high": 0.0311, "low": 0.03108, "close": 0.03108, "volume": 1837.2, "quote_volume": 57.127454, "trades": 6, "taker_buy_volume": 1203.0, "taker_buy_quote": 37.4133}, {"ts": 1768853100000, "open": 0.03109, "high": 0.03109, "low": 0.03106, "close": 0.03106, "volume": 1447.1, "quote_volume": 44.974258, "trades": 3, "taker_buy_volume": 803.8, "taker_buy_quote": 24.990142}, {"ts": 1768853160000, "open": 0.03106, "high": 0.03106, "low": 0.03105, "close": 0.03106, "volume": 744.7, "quote_volume": 23.12781, "trades": 4, "taker_buy_volume": 487.2, "taker_buy_quote": 15.132432}, {"ts": 1768853220000, "open": 0.03105, "high": 0.03105, "low": 0.03104, "close": 0.03104, "volume": 546.6, "quote_volume": 16.969036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853280000, "open": 0.03104, "high": 0.03104, "low": 0.03102, "close": 0.03102, "volume": 32254.1, "quote_volume": 1000.810525, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853340000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853400000, "open": 0.03103, "high": 0.03104, "low": 0.03101, "close": 0.03101, "volume": 1955.6, "quote_volume": 60.673445, "trades": 8, "taker_buy_volume": 869.6, "taker_buy_quote": 26.98691}, {"ts": 1768853460000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853520000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.03098, "volume": 11840.8, "quote_volume": 366.8659, "trades": 13, "taker_buy_volume": 2609.9, "taker_buy_quote": 80.854702}, {"ts": 1768853580000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 1265.6, "quote_volume": 39.208288, "trades": 4, "taker_buy_volume": 436.5, "taker_buy_quote": 13.52277}, {"ts": 1768853640000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 322.6, "quote_volume": 9.990922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853700000, "open": 0.03097, "high": 0.03097, "low": 0.03094, "close": 0.03094, "volume": 969.9, "quote_volume": 30.018409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853760000, "open": 0.03093, "high": 0.03099, "low": 0.03093, "close": 0.03099, "volume": 11636.0, "quote_volume": 360.220259, "trades": 14, "taker_buy_volume": 2261.4, "taker_buy_quote": 70.029082}, {"ts": 1768853820000, "open": 0.03099, "high": 0.03099, "low": 0.03094, "close": 0.03094, "volume": 2942.3, "quote_volume": 91.133402, "trades": 7, "taker_buy_volume": 1327.0, "taker_buy_quote": 41.12373}, {"ts": 1768853880000, "open": 0.03094, "high": 0.03096, "low": 0.03094, "close": 0.03096, "volume": 3167.7, "quote_volume": 98.038567, "trades": 6, "taker_buy_volume": 3167.7, "taker_buy_quote": 98.038567}, {"ts": 1768853940000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854000000, "open": 0.03095, "high": 0.03096, "low": 0.03095, "close": 0.03096, "volume": 2674.7, "quote_volume": 82.785199, "trades": 3, "taker_buy_volume": 2674.7, "taker_buy_quote": 82.785199}, {"ts": 1768854060000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 323.1, "quote_volume": 10.006407, "trades": 1, "taker_buy_volume": 323.1, "taker_buy_quote": 10.006407}, {"ts": 1768854120000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 323.1, "quote_volume": 10.009638, "trades": 1, "taker_buy_volume": 323.1, "taker_buy_quote": 10.009638}, {"ts": 1768854180000, "open": 0.03097, "high": 0.03099, "low": 0.03097, "close": 0.03099, "volume": 732.9, "quote_volume": 22.704371, "trades": 2, "taker_buy_volume": 732.9, "taker_buy_quote": 22.704371}, {"ts": 1768854240000, "open": 0.031, "high": 0.031, "low": 0.03099, "close": 0.03099, "volume": 709.7, "quote_volume": 21.997163, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 11.036}, {"ts": 1768854300000, "open": 0.031, "high": 0.031, "low": 0.03099, "close": 0.03099, "volume": 10876.2, "quote_volume": 337.1592, "trades": 4, "taker_buy_volume": 10576.2, "taker_buy_quote": 327.8622}, {"ts": 1768854360000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 1354.7, "quote_volume": 42.009247, "trades": 5, "taker_buy_volume": 1354.7, "taker_buy_quote": 42.009247}, {"ts": 1768854420000, "open": 0.031, "high": 0.03103, "low": 0.031, "close": 0.03103, "volume": 2639.7, "quote_volume": 81.852024, "trades": 8, "taker_buy_volume": 2028.8, "taker_buy_quote": 62.914124}, {"ts": 1768854480000, "open": 0.03103, "high": 0.03104, "low": 0.03102, "close": 0.03104, "volume": 1199.8, "quote_volume": 37.230125, "trades": 4, "taker_buy_volume": 942.6, "taker_buy_quote": 29.251781}, {"ts": 1768854540000, "open": 0.03103, "high": 0.03104, "low": 0.03099, "close": 0.03099, "volume": 8478.2, "quote_volume": 262.921584, "trades": 12, "taker_buy_volume": 580.6, "taker_buy_quote": 18.018921}, {"ts": 1768854600000, "open": 0.03099, "high": 0.03099, "low": 0.03092, "close": 0.03092, "volume": 2776.0, "quote_volume": 85.952336, "trades": 11, "taker_buy_volume": 291.3, "taker_buy_quote": 9.021561}, {"ts": 1768854660000, "open": 0.03092, "high": 0.03092, "low": 0.03088, "close": 0.03088, "volume": 8024.7, "quote_volume": 247.954845, "trades": 11, "taker_buy_volume": 3200.0, "taker_buy_quote": 98.904622}, {"ts": 1768854720000, "open": 0.03087, "high": 0.03088, "low": 0.03083, "close": 0.03086, "volume": 153925.0, "quote_volume": 4747.664202, "trades": 26, "taker_buy_volume": 16703.4, "taker_buy_quote": 515.490418}, {"ts": 1768854780000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 672.2, "quote_volume": 20.730648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854840000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 6422.2, "quote_volume": 198.12487, "trades": 4, "taker_buy_volume": 4512.4, "taker_buy_quote": 139.20754}, {"ts": 1768854900000, "open": 0.03084, "high": 0.03084, "low": 0.03082, "close": 0.03082, "volume": 2315.6, "quote_volume": 71.409537, "trades": 5, "taker_buy_volume": 1650.8, "taker_buy_quote": 50.910672}, {"ts": 1768854960000, "open": 0.03084, "high": 0.03087, "low": 0.03083, "close": 0.03087, "volume": 5023.2, "quote_volume": 154.945369, "trades": 6, "taker_buy_volume": 4764.3, "taker_buy_quote": 146.963482}, {"ts": 1768855020000, "open": 0.03087, "high": 0.03088, "low": 0.03087, "close": 0.03088, "volume": 828.7, "quote_volume": 25.589093, "trades": 3, "taker_buy_volume": 440.4, "taker_buy_quote": 13.598389}, {"ts": 1768855080000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 679.6, "quote_volume": 20.986048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855140000, "open": 0.03089, "high": 0.03091, "low": 0.03089, "close": 0.03091, "volume": 1293.9, "quote_volume": 39.977635, "trades": 4, "taker_buy_volume": 939.1, "taker_buy_quote": 29.017863}, {"ts": 1768855200000, "open": 0.03089, "high": 0.03091, "low": 0.03087, "close": 0.03089, "volume": 105994.5, "quote_volume": 3273.12985, "trades": 16, "taker_buy_volume": 104717.7, "taker_buy_quote": 3233.698838}, {"ts": 1768855260000, "open": 0.03088, "high": 0.03088, "low": 0.03084, "close": 0.03087, "volume": 14773.1, "quote_volume": 455.709399, "trades": 9, "taker_buy_volume": 324.2, "taker_buy_quote": 10.008054}, {"ts": 1768855320000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 2893.7, "quote_volume": 89.299582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855380000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855440000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855500000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855560000, "open": 0.03087, "high": 0.0309, "low": 0.03085, "close": 0.03088, "volume": 3569.7, "quote_volume": 110.209714, "trades": 16, "taker_buy_volume": 2598.0, "taker_buy_quote": 80.223055}, {"ts": 1768855620000, "open": 0.03089, "high": 0.0309, "low": 0.03089, "close": 0.0309, "volume": 2000.0, "quote_volume": 61.796759, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 61.796759}, {"ts": 1768855680000, "open": 0.03091, "high": 0.03093, "low": 0.03091, "close": 0.03093, "volume": 938.7, "quote_volume": 29.024279, "trades": 4, "taker_buy_volume": 938.7, "taker_buy_quote": 29.024279}, {"ts": 1768855740000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 1205.5, "quote_volume": 37.27406, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 11.00752}, {"ts": 1768855800000, "open": 0.03092, "high": 0.03094, "low": 0.03092, "close": 0.03094, "volume": 3027.0, "quote_volume": 93.649669, "trades": 6, "taker_buy_volume": 3027.0, "taker_buy_quote": 93.649669}, {"ts": 1768855860000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 258.1, "quote_volume": 7.983033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855920000, "open": 0.03093, "high": 0.03093, "low": 0.03091, "close": 0.03093, "volume": 1067.5, "quote_volume": 33.007443, "trades": 5, "taker_buy_volume": 323.6, "taker_buy_quote": 10.008948}, {"ts": 1768855980000, "open": 0.03094, "high": 0.03094, "low": 0.03092, "close": 0.03092, "volume": 1833.1, "quote_volume": 56.68463, "trades": 2, "taker_buy_volume": 258.9, "taker_buy_quote": 8.010366}, {"ts": 1768856040000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856100000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856160000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 258.1, "quote_volume": 7.980452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856220000, "open": 0.03092, "high": 0.03094, "low": 0.03092, "close": 0.03094, "volume": 614.1, "quote_volume": 18.995092, "trades": 4, "taker_buy_volume": 356.0, "taker_buy_quote": 11.01464}, {"ts": 1768856280000, "open": 0.03094, "high": 0.03094, "low": 0.03094, "close": 0.03094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856340000, "open": 0.03093, "high": 0.03093, "low": 0.03092, "close": 0.03092, "volume": 387.5, "quote_volume": 11.984734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856400000, "open": 0.03094, "high": 0.03101, "low": 0.03094, "close": 0.03097, "volume": 7620.3, "quote_volume": 236.131012, "trades": 18, "taker_buy_volume": 3484.7, "taker_buy_quote": 107.980808}, {"ts": 1768856460000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856520000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856580000, "open": 0.03096, "high": 0.03096, "low": 0.03095, "close": 0.03095, "volume": 646.0, "quote_volume": 19.99693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856640000, "open": 0.03096, "high": 0.031, "low": 0.03096, "close": 0.031, "volume": 1615.3, "quote_volume": 50.041982, "trades": 8, "taker_buy_volume": 1615.3, "taker_buy_quote": 50.041982}, {"ts": 1768856700000, "open": 0.03101, "high": 0.03102, "low": 0.03101, "close": 0.03102, "volume": 3869.4, "quote_volume": 120.025561, "trades": 3, "taker_buy_volume": 3869.4, "taker_buy_quote": 120.025561}, {"ts": 1768856760000, "open": 0.03101, "high": 0.03101, "low": 0.03099, "close": 0.031, "volume": 3777.0, "quote_volume": 117.094086, "trades": 10, "taker_buy_volume": 1454.3, "taker_buy_quote": 45.0833}, {"ts": 1768856820000, "open": 0.03099, "high": 0.03099, "low": 0.03097, "close": 0.03097, "volume": 903.9, "quote_volume": 28.002174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856880000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 516.2, "quote_volume": 15.981552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856940000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 678.3, "quote_volume": 21.000168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857000000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 276.0, "quote_volume": 8.54496, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 8.54496}, {"ts": 1768857060000, "open": 0.03095, "high": 0.03095, "low": 0.03092, "close": 0.03092, "volume": 23419.4, "quote_volume": 724.564802, "trades": 8, "taker_buy_volume": 1312.2, "taker_buy_quote": 40.573224}, {"ts": 1768857120000, "open": 0.03093, "high": 0.03094, "low": 0.0309, "close": 0.0309, "volume": 4164.0, "quote_volume": 128.772653, "trades": 9, "taker_buy_volume": 646.9, "taker_buy_quote": 20.011851}, {"ts": 1768857180000, "open": 0.03089, "high": 0.0309, "low": 0.03089, "close": 0.0309, "volume": 4502.4, "quote_volume": 139.08498, "trades": 5, "taker_buy_volume": 941.5, "taker_buy_quote": 29.088779}, {"ts": 1768857240000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857300000, "open": 0.0309, "high": 0.03091, "low": 0.0309, "close": 0.03091, "volume": 2855.3, "quote_volume": 88.254085, "trades": 4, "taker_buy_volume": 2056.4, "taker_buy_quote": 63.560086}, {"ts": 1768857360000, "open": 0.03092, "high": 0.03093, "low": 0.03091, "close": 0.03091, "volume": 12538.9, "quote_volume": 387.696313, "trades": 8, "taker_buy_volume": 647.0, "taker_buy_quote": 20.008475}, {"ts": 1768857420000, "open": 0.0309, "high": 0.0309, "low": 0.03085, "close": 0.03085, "volume": 6290.3, "quote_volume": 194.211702, "trades": 14, "taker_buy_volume": 1652.8, "taker_buy_quote": 51.015442}, {"ts": 1768857480000, "open": 0.03086, "high": 0.03088, "low": 0.03083, "close": 0.03086, "volume": 221318.4, "quote_volume": 6825.440307, "trades": 30, "taker_buy_volume": 158883.5, "taker_buy_quote": 4900.065794}, {"ts": 1768857540000, "open": 0.03086, "high": 0.03087, "low": 0.03083, "close": 0.03083, "volume": 12756.2, "quote_volume": 393.44918, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857600000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857660000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 308.3, "quote_volume": 9.501806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857720000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 583.5, "quote_volume": 17.989305, "trades": 2, "taker_buy_volume": 324.6, "taker_buy_quote": 10.007418}, {"ts": 1768857780000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 1984.8, "quote_volume": 61.191384, "trades": 2, "taker_buy_volume": 719.2, "taker_buy_quote": 22.172936}, {"ts": 1768857840000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 1734.2, "quote_volume": 53.465386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857900000, "open": 0.03082, "high": 0.03082, "low": 0.0308, "close": 0.03081, "volume": 2207.0, "quote_volume": 67.99767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857960000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858020000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858080000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858140000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03083, "volume": 649.2, "quote_volume": 20.011589, "trades": 2, "taker_buy_volume": 649.2, "taker_buy_quote": 20.011589}, {"ts": 1768858200000, "open": 0.03084, "high": 0.03085, "low": 0.03083, "close": 0.03083, "volume": 2587.2, "quote_volume": 79.793284, "trades": 6, "taker_buy_volume": 1534.4, "taker_buy_quote": 47.324139}, {"ts": 1768858260000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 1734.2, "quote_volume": 53.465386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858320000, "open": 0.03084, "high": 0.03089, "low": 0.03084, "close": 0.03088, "volume": 8658.0, "quote_volume": 267.329, "trades": 11, "taker_buy_volume": 2302.6, "taker_buy_quote": 71.078664}, {"ts": 1768858380000, "open": 0.03087, "high": 0.03087, "low": 0.03085, "close": 0.03085, "volume": 4311.2, "quote_volume": 133.059673, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858440000, "open": 0.03085, "high": 0.03085, "low": 0.03081, "close": 0.03081, "volume": 4766.7, "quote_volume": 146.950864, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858500000, "open": 0.0308, "high": 0.03081, "low": 0.0308, "close": 0.03081, "volume": 1557.9, "quote_volume": 47.995652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858560000, "open": 0.03082, "high": 0.03083, "low": 0.0308, "close": 0.03081, "volume": 42172.3, "quote_volume": 1299.355432, "trades": 11, "taker_buy_volume": 6046.6, "taker_buy_quote": 186.375964}, {"ts": 1768858620000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 3746.7, "quote_volume": 115.435827, "trades": 2, "taker_buy_volume": 3746.7, "taker_buy_quote": 115.435827}, {"ts": 1768858680000, "open": 0.03082, "high": 0.03082, "low": 0.0308, "close": 0.0308, "volume": 3483.7, "quote_volume": 107.342387, "trades": 5, "taker_buy_volume": 324.8, "taker_buy_quote": 10.010336}, {"ts": 1768858740000, "open": 0.03083, "high": 0.03085, "low": 0.03083, "close": 0.03083, "volume": 1903.3, "quote_volume": 58.691716, "trades": 6, "taker_buy_volume": 1254.4, "taker_buy_quote": 38.682885}, {"ts": 1768858800000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858860000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858920000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 2078.9, "quote_volume": 64.08904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858980000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 324.6, "quote_volume": 10.007418, "trades": 1, "taker_buy_volume": 324.6, "taker_buy_quote": 10.007418}, {"ts": 1768859040000, "open": 0.03084, "high": 0.03085, "low": 0.03084, "close": 0.03085, "volume": 6129.6, "quote_volume": 189.057449, "trades": 4, "taker_buy_volume": 4395.4, "taker_buy_quote": 135.557379}, {"ts": 1768859100000, "open": 0.03084, "high": 0.03084, "low": 0.03082, "close": 0.03082, "volume": 3789.5, "quote_volume": 116.858443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859160000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 1824.6, "quote_volume": 56.237418, "trades": 3, "taker_buy_volume": 324.6, "taker_buy_quote": 10.007418}, {"ts": 1768859220000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859280000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 2058.8, "quote_volume": 63.431628, "trades": 4, "taker_buy_volume": 1734.2, "taker_buy_quote": 53.430702}, {"ts": 1768859340000, "open": 0.0308, "high": 0.0308, "low": 0.03078, "close": 0.03078, "volume": 3667.4, "quote_volume": 112.906639, "trades": 7, "taker_buy_volume": 793.7, "taker_buy_quote": 24.433343}, {"ts": 1768859400000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 1500.0, "quote_volume": 46.155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859460000, "open": 0.03078, "high": 0.03079, "low": 0.03078, "close": 0.03079, "volume": 1624.1, "quote_volume": 49.997829, "trades": 3, "taker_buy_volume": 1624.1, "taker_buy_quote": 49.997829}, {"ts": 1768859520000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 1962.2, "quote_volume": 60.396516, "trades": 2, "taker_buy_volume": 1962.2, "taker_buy_quote": 60.396516}, {"ts": 1768859580000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859640000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859700000, "open": 0.03079, "high": 0.03081, "low": 0.03079, "close": 0.03079, "volume": 3200.8, "quote_volume": 98.593951, "trades": 8, "taker_buy_volume": 1298.3, "taker_buy_quote": 39.990872}, {"ts": 1768859760000, "open": 0.03082, "high": 0.03082, "low": 0.0308, "close": 0.0308, "volume": 2084.4, "quote_volume": 64.211208, "trades": 4, "taker_buy_volume": 1255.2, "taker_buy_quote": 38.671848}, {"ts": 1768859820000, "open": 0.03082, "high": 0.03082, "low": 0.03081, "close": 0.03081, "volume": 583.6, "quote_volume": 17.983963, "trades": 2, "taker_buy_volume": 324.7, "taker_buy_quote": 10.007254}, {"ts": 1768859880000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859940000, "open": 0.03079, "high": 0.03081, "low": 0.03079, "close": 0.03081, "volume": 616.8, "quote_volume": 18.998414, "trades": 3, "taker_buy_volume": 357.1, "taker_buy_quote": 11.002251}, {"ts": 1768860000000, "open": 0.03082, "high": 0.03083, "low": 0.0308, "close": 0.0308, "volume": 2766.8, "quote_volume": 85.270574, "trades": 7, "taker_buy_volume": 2117.4, "taker_buy_quote": 65.265807}, {"ts": 1768860060000, "open": 0.0308, "high": 0.03085, "low": 0.0308, "close": 0.03084, "volume": 5728.0, "quote_volume": 176.599783, "trades": 9, "taker_buy_volume": 3257.8, "taker_buy_quote": 100.397357}, {"ts": 1768860120000, "open": 0.03083, "high": 0.03083, "low": 0.0308, "close": 0.0308, "volume": 3265.2, "quote_volume": 100.647302, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 61.66}, {"ts": 1768860180000, "open": 0.03082, "high": 0.03082, "low": 0.0308, "close": 0.0308, "volume": 3429.1, "quote_volume": 105.647658, "trades": 5, "taker_buy_volume": 324.7, "taker_buy_quote": 10.007254}, {"ts": 1768860240000, "open": 0.0308, "high": 0.03081, "low": 0.0308, "close": 0.03081, "volume": 2803.9, "quote_volume": 86.362088, "trades": 3, "taker_buy_volume": 1223.2, "taker_buy_quote": 37.676528}, {"ts": 1768860300000, "open": 0.03081, "high": 0.03083, "low": 0.03081, "close": 0.03081, "volume": 5172.1, "quote_volume": 159.417953, "trades": 7, "taker_buy_volume": 649.2, "taker_buy_quote": 20.01159}, {"ts": 1768860360000, "open": 0.03081, "high": 0.03081, "low": 0.03077, "close": 0.0308, "volume": 7700.5, "quote_volume": 237.106497, "trades": 11, "taker_buy_volume": 2585.5, "taker_buy_quote": 79.623653}, {"ts": 1768860420000, "open": 0.0308, "high": 0.0308, "low": 0.03078, "close": 0.03078, "volume": 3695.2, "quote_volume": 113.776804, "trades": 5, "taker_buy_volume": 1927.4, "taker_buy_quote": 59.36392}, {"ts": 1768860480000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860540000, "open": 0.03077, "high": 0.0308, "low": 0.03077, "close": 0.0308, "volume": 2028.3, "quote_volume": 62.435764, "trades": 7, "taker_buy_volume": 1703.1, "taker_buy_quote": 52.42936}, {"ts": 1768860600000, "open": 0.0308, "high": 0.03083, "low": 0.0308, "close": 0.03083, "volume": 2797.2, "quote_volume": 86.203571, "trades": 6, "taker_buy_volume": 2473.6, "taker_buy_quote": 76.236691}, {"ts": 1768860660000, "open": 0.03081, "high": 0.03081, "low": 0.0308, "close": 0.0308, "volume": 617.9, "quote_volume": 19.034577, "trades": 2, "taker_buy_volume": 325.7, "taker_buy_quote": 10.034817}, {"ts": 1768860720000, "open": 0.03077, "high": 0.03077, "low": 0.03069, "close": 0.03074, "volume": 48102.2, "quote_volume": 1476.592057, "trades": 25, "taker_buy_volume": 6769.2, "taker_buy_quote": 207.829132}, {"ts": 1768860780000, "open": 0.0307, "high": 0.0307, "low": 0.03055, "close": 0.0306, "volume": 54850.0, "quote_volume": 1679.11699, "trades": 27, "taker_buy_volume": 19822.2, "taker_buy_quote": 607.033242}, {"ts": 1768860840000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860900000, "open": 0.03064, "high": 0.03068, "low": 0.03064, "close": 0.03068, "volume": 1030.2, "quote_volume": 31.60398, "trades": 2, "taker_buy_volume": 63.9, "taker_buy_quote": 1.957896}, {"ts": 1768860960000, "open": 0.03068, "high": 0.03069, "low": 0.03066, "close": 0.03069, "volume": 1174.5, "quote_volume": 36.024548, "trades": 4, "taker_buy_volume": 588.2, "taker_buy_quote": 18.04859}, {"ts": 1768861020000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 324.7, "quote_volume": 9.965043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861080000, "open": 0.03072, "high": 0.03076, "low": 0.03072, "close": 0.03076, "volume": 3536.2, "quote_volume": 108.737588, "trades": 3, "taker_buy_volume": 2022.3, "taker_buy_quote": 62.170024}, {"ts": 1768861140000, "open": 0.03073, "high": 0.03073, "low": 0.03067, "close": 0.0307, "volume": 109659.2, "quote_volume": 3366.570142, "trades": 26, "taker_buy_volume": 12387.3, "taker_buy_quote": 380.487666}, {"ts": 1768861200000, "open": 0.03068, "high": 0.03069, "low": 0.03065, "close": 0.03069, "volume": 5917.7, "quote_volume": 181.511388, "trades": 8, "taker_buy_volume": 4692.2, "taker_buy_quote": 143.943299}, {"ts": 1768861260000, "open": 0.03069, "high": 0.0307, "low": 0.03067, "close": 0.03069, "volume": 7433.8, "quote_volume": 228.202007, "trades": 4, "taker_buy_volume": 7108.1, "taker_buy_quote": 218.212788}, {"ts": 1768861320000, "open": 0.03069, "high": 0.0307, "low": 0.03066, "close": 0.03069, "volume": 5963.7, "quote_volume": 183.054624, "trades": 6, "taker_buy_volume": 4833.0, "taker_buy_quote": 148.362237}, {"ts": 1768861380000, "open": 0.0307, "high": 0.03071, "low": 0.03069, "close": 0.0307, "volume": 4023.4, "quote_volume": 123.497862, "trades": 6, "taker_buy_volume": 2377.4, "taker_buy_quote": 72.965662}, {"ts": 1768861440000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 292.2, "quote_volume": 8.973462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861500000, "open": 0.03073, "high": 0.03073, "low": 0.03071, "close": 0.03071, "volume": 811.6, "quote_volume": 24.932352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861560000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861620000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861680000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 462.7, "quote_volume": 14.232652, "trades": 2, "taker_buy_volume": 462.7, "taker_buy_quote": 14.232652}, {"ts": 1768861740000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 293.2, "quote_volume": 9.021764, "trades": 1, "taker_buy_volume": 293.2, "taker_buy_quote": 9.021764}, {"ts": 1768861800000, "open": 0.03077, "high": 0.03077, "low": 0.03075, "close": 0.03076, "volume": 2037.3, "quote_volume": 62.676996, "trades": 6, "taker_buy_volume": 1680.2, "taker_buy_quote": 51.696171}, {"ts": 1768861860000, "open": 0.03069, "high": 0.03074, "low": 0.03069, "close": 0.0307, "volume": 3974.7, "quote_volume": 122.135678, "trades": 5, "taker_buy_volume": 3065.6, "taker_buy_quote": 94.226633}, {"ts": 1768861920000, "open": 0.0307, "high": 0.0307, "low": 0.03061, "close": 0.03061, "volume": 3735.5, "quote_volume": 114.57594, "trades": 6, "taker_buy_volume": 654.6, "taker_buy_quote": 20.037306}, {"ts": 1768861980000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 360.7, "quote_volume": 11.03742, "trades": 1, "taker_buy_volume": 360.7, "taker_buy_quote": 11.03742}, {"ts": 1768862040000, "open": 0.03056, "high": 0.0306, "low": 0.03056, "close": 0.0306, "volume": 41047.9, "quote_volume": 1255.436031, "trades": 9, "taker_buy_volume": 41047.9, "taker_buy_quote": 1255.436031}, {"ts": 1768862100000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 326.8, "quote_volume": 9.990276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862160000, "open": 0.0306, "high": 0.0306, "low": 0.03057, "close": 0.03057, "volume": 588.2, "quote_volume": 17.989116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862220000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862280000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 426.1, "quote_volume": 13.03866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862340000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 6550.2, "quote_volume": 200.10861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862400000, "open": 0.03057, "high": 0.03057, "low": 0.03056, "close": 0.03056, "volume": 3033.1, "quote_volume": 92.700415, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862460000, "open": 0.03056, "high": 0.03056, "low": 0.03053, "close": 0.03053, "volume": 3732.0, "quote_volume": 114.007302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862520000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 3989.0, "quote_volume": 121.82406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862580000, "open": 0.03054, "high": 0.03054, "low": 0.03052, "close": 0.03052, "volume": 7366.2, "quote_volume": 224.920909, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862640000, "open": 0.03053, "high": 0.03054, "low": 0.03053, "close": 0.03054, "volume": 10065.2, "quote_volume": 307.312516, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862700000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 3197.5, "quote_volume": 97.65165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862760000, "open": 0.03054, "high": 0.03054, "low": 0.03053, "close": 0.03053, "volume": 17854.1, "quote_volume": 545.245403, "trades": 13, "taker_buy_volume": 1310.0, "taker_buy_quote": 40.0074}, {"ts": 1768862820000, "open": 0.03053, "high": 0.03053, "low": 0.03048, "close": 0.03053, "volume": 36134.5, "quote_volume": 1102.231, "trades": 32, "taker_buy_volume": 10605.2, "taker_buy_quote": 323.5542}, {"ts": 1768862880000, "open": 0.03051, "high": 0.03051, "low": 0.03049, "close": 0.03051, "volume": 8608.0, "quote_volume": 262.603571, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862940000, "open": 0.03051, "high": 0.03055, "low": 0.03051, "close": 0.03052, "volume": 4833.0, "quote_volume": 147.486867, "trades": 5, "taker_buy_volume": 461.0, "taker_buy_quote": 14.07773}, {"ts": 1768863000000, "open": 0.03055, "high": 0.03055, "low": 0.03051, "close": 0.03051, "volume": 5244.0, "quote_volume": 160.082865, "trades": 9, "taker_buy_volume": 1180.4, "taker_buy_quote": 36.052039}, {"ts": 1768863060000, "open": 0.03051, "high": 0.03055, "low": 0.0305, "close": 0.03055, "volume": 34618.8, "quote_volume": 1057.229884, "trades": 20, "taker_buy_volume": 31025.4, "taker_buy_quote": 947.608737}, {"ts": 1768863120000, "open": 0.03053, "high": 0.03053, "low": 0.03052, "close": 0.03052, "volume": 4337.7, "quote_volume": 132.390199, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863180000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 12456.6, "quote_volume": 380.45465, "trades": 9, "taker_buy_volume": 6879.4, "taker_buy_quote": 210.16567}, {"ts": 1768863240000, "open": 0.03053, "high": 0.03054, "low": 0.03052, "close": 0.03052, "volume": 18002.1, "quote_volume": 549.595483, "trades": 7, "taker_buy_volume": 555.0, "taker_buy_quote": 16.9497}, {"ts": 1768863300000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 359.5, "quote_volume": 10.97194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863360000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863420000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863480000, "open": 0.0305, "high": 0.0305, "low": 0.03046, "close": 0.03046, "volume": 2570.5, "quote_volume": 78.354503, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863540000, "open": 0.03046, "high": 0.03046, "low": 0.03038, "close": 0.03038, "volume": 31857.4, "quote_volume": 968.924019, "trades": 18, "taker_buy_volume": 3614.2, "taker_buy_quote": 110.074708}, {"ts": 1768863600000, "open": 0.03039, "high": 0.03052, "low": 0.03039, "close": 0.03051, "volume": 18002.4, "quote_volume": 548.515839, "trades": 25, "taker_buy_volume": 18002.4, "taker_buy_quote": 548.515839}, {"ts": 1768863660000, "open": 0.03051, "high": 0.03053, "low": 0.03051, "close": 0.03052, "volume": 5234.4, "quote_volume": 159.793684, "trades": 7, "taker_buy_volume": 3931.8, "taker_buy_quote": 120.034574}, {"ts": 1768863720000, "open": 0.03052, "high": 0.03052, "low": 0.03047, "close": 0.03049, "volume": 9807.4, "quote_volume": 299.146619, "trades": 18, "taker_buy_volume": 2866.9, "taker_buy_quote": 87.432881}, {"ts": 1768863780000, "open": 0.03048, "high": 0.03048, "low": 0.03044, "close": 0.03044, "volume": 1187.1, "quote_volume": 36.163669, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863840000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863900000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863960000, "open": 0.03044, "high": 0.03044, "low": 0.0304, "close": 0.0304, "volume": 13917.2, "quote_volume": 423.355516, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864020000, "open": 0.03041, "high": 0.03041, "low": 0.03031, "close": 0.03033, "volume": 41490.2, "quote_volume": 1258.688468, "trades": 28, "taker_buy_volume": 1860.2, "taker_buy_quote": 56.421179}, {"ts": 1768864080000, "open": 0.03033, "high": 0.03042, "low": 0.03033, "close": 0.03042, "volume": 2748.8, "quote_volume": 83.501575, "trades": 9, "taker_buy_volume": 2474.8, "taker_buy_quote": 75.191155}, {"ts": 1768864140000, "open": 0.03042, "high": 0.03046, "low": 0.03042, "close": 0.03043, "volume": 2981.8, "quote_volume": 90.790826, "trades": 6, "taker_buy_volume": 2692.6, "taker_buy_quote": 81.99047}, {"ts": 1768864200000, "open": 0.03044, "high": 0.03045, "low": 0.03044, "close": 0.03045, "volume": 986.4, "quote_volume": 30.029303, "trades": 3, "taker_buy_volume": 986.4, "taker_buy_quote": 30.029303}, {"ts": 1768864260000, "open": 0.03042, "high": 0.03043, "low": 0.03039, "close": 0.03043, "volume": 30934.5, "quote_volume": 940.184529, "trades": 18, "taker_buy_volume": 26249.6, "taker_buy_quote": 797.790678}, {"ts": 1768864320000, "open": 0.03044, "high": 0.03044, "low": 0.03042, "close": 0.03044, "volume": 1018.3, "quote_volume": 30.989838, "trades": 4, "taker_buy_volume": 657.6, "taker_buy_quote": 20.017344}, {"ts": 1768864380000, "open": 0.03045, "high": 0.03048, "low": 0.03045, "close": 0.03048, "volume": 4393.4, "quote_volume": 133.878536, "trades": 7, "taker_buy_volume": 4393.4, "taker_buy_quote": 133.878536}, {"ts": 1768864440000, "open": 0.03045, "high": 0.03045, "low": 0.03041, "close": 0.03041, "volume": 3381.8, "quote_volume": 102.900683, "trades": 7, "taker_buy_volume": 682.0, "taker_buy_quote": 20.7669}, {"ts": 1768864500000, "open": 0.0304, "high": 0.0304, "low": 0.03036, "close": 0.03037, "volume": 1976.0, "quote_volume": 60.027572, "trades": 6, "taker_buy_volume": 329.4, "taker_buy_quote": 10.003878}, {"ts": 1768864560000, "open": 0.03036, "high": 0.03036, "low": 0.03034, "close": 0.03036, "volume": 9454.4, "quote_volume": 286.879454, "trades": 11, "taker_buy_volume": 2953.0, "taker_buy_quote": 89.613796}, {"ts": 1768864620000, "open": 0.03035, "high": 0.03037, "low": 0.03035, "close": 0.03037, "volume": 11864.3, "quote_volume": 360.169621, "trades": 10, "taker_buy_volume": 6370.0, "taker_buy_quote": 193.380149}, {"ts": 1768864680000, "open": 0.03035, "high": 0.03036, "low": 0.03035, "close": 0.03036, "volume": 640.8, "quote_volume": 19.451392, "trades": 2, "taker_buy_volume": 311.2, "taker_buy_quote": 9.448032}, {"ts": 1768864740000, "open": 0.03037, "high": 0.03038, "low": 0.03036, "close": 0.03036, "volume": 988.6, "quote_volume": 30.02378, "trades": 3, "taker_buy_volume": 659.0, "taker_buy_quote": 20.017124}, {"ts": 1768864800000, "open": 0.03035, "high": 0.03036, "low": 0.03035, "close": 0.03036, "volume": 659.2, "quote_volume": 20.010016, "trades": 2, "taker_buy_volume": 329.6, "taker_buy_quote": 10.006656}, {"ts": 1768864860000, "open": 0.03037, "high": 0.03044, "low": 0.03037, "close": 0.03044, "volume": 30011.0, "quote_volume": 911.988421, "trades": 15, "taker_buy_volume": 30011.0, "taker_buy_quote": 911.988421}, {"ts": 1768864920000, "open": 0.03043, "high": 0.03044, "low": 0.0304, "close": 0.0304, "volume": 3032.4, "quote_volume": 92.223228, "trades": 10, "taker_buy_volume": 1716.5, "taker_buy_quote": 52.200136}, {"ts": 1768864980000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 1951.3, "quote_volume": 59.31952, "trades": 8, "taker_buy_volume": 1623.4, "taker_buy_quote": 49.35136}, {"ts": 1768865040000, "open": 0.03039, "high": 0.03043, "low": 0.03039, "close": 0.03042, "volume": 6166.9, "quote_volume": 187.585938, "trades": 8, "taker_buy_volume": 5248.8, "taker_buy_quote": 159.668484}, {"ts": 1768865100000, "open": 0.03043, "high": 0.03051, "low": 0.03043, "close": 0.03048, "volume": 19402.1, "quote_volume": 591.393907, "trades": 25, "taker_buy_volume": 15937.2, "taker_buy_quote": 485.736706}, {"ts": 1768865160000, "open": 0.03048, "high": 0.03055, "low": 0.03048, "close": 0.03055, "volume": 8176.6, "quote_volume": 249.577587, "trades": 18, "taker_buy_volume": 8176.6, "taker_buy_quote": 249.577587}, {"ts": 1768865220000, "open": 0.03054, "high": 0.03058, "low": 0.03054, "close": 0.03055, "volume": 6589.2, "quote_volume": 201.395915, "trades": 16, "taker_buy_volume": 2913.8, "taker_buy_quote": 89.075516}, {"ts": 1768865280000, "open": 0.03055, "high": 0.03057, "low": 0.03054, "close": 0.03057, "volume": 11277.6, "quote_volume": 344.56249, "trades": 16, "taker_buy_volume": 9732.2, "taker_buy_quote": 297.34487}, {"ts": 1768865340000, "open": 0.03056, "high": 0.03061, "low": 0.03056, "close": 0.0306, "volume": 11663.9, "quote_volume": 356.587349, "trades": 21, "taker_buy_volume": 11663.9, "taker_buy_quote": 356.587349}, {"ts": 1768865400000, "open": 0.0306, "high": 0.03067, "low": 0.0306, "close": 0.03067, "volume": 17438.1, "quote_volume": 534.323612, "trades": 27, "taker_buy_volume": 12998.0, "taker_buy_quote": 398.35168}, {"ts": 1768865460000, "open": 0.03067, "high": 0.03079, "low": 0.03067, "close": 0.03074, "volume": 24014.2, "quote_volume": 739.0543, "trades": 22, "taker_buy_volume": 21077.8, "taker_buy_quote": 648.704456}, {"ts": 1768865520000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03073, "volume": 977.0, "quote_volume": 30.019953, "trades": 3, "taker_buy_volume": 325.7, "taker_buy_quote": 10.008761}, {"ts": 1768865580000, "open": 0.03072, "high": 0.03075, "low": 0.03069, "close": 0.03075, "volume": 10528.3, "quote_volume": 323.229964, "trades": 16, "taker_buy_volume": 2181.6, "taker_buy_quote": 67.033054}, {"ts": 1768865640000, "open": 0.03075, "high": 0.03078, "low": 0.03074, "close": 0.03074, "volume": 1920.3, "quote_volume": 59.067777, "trades": 7, "taker_buy_volume": 944.0, "taker_buy_quote": 29.046554}, {"ts": 1768865700000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 651.8, "quote_volume": 20.020037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865760000, "open": 0.03071, "high": 0.03074, "low": 0.03067, "close": 0.0307, "volume": 106305.2, "quote_volume": 3261.827721, "trades": 23, "taker_buy_volume": 3036.0, "taker_buy_quote": 93.289583}, {"ts": 1768865820000, "open": 0.03071, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 684.0, "quote_volume": 21.005965, "trades": 3, "taker_buy_volume": 684.0, "taker_buy_quote": 21.005965}, {"ts": 1768865880000, "open": 0.03069, "high": 0.03071, "low": 0.03069, "close": 0.03071, "volume": 881.2, "quote_volume": 27.052524, "trades": 3, "taker_buy_volume": 555.5, "taker_buy_quote": 17.056791}, {"ts": 1768865940000, "open": 0.03069, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 10456.4, "quote_volume": 321.008221, "trades": 4, "taker_buy_volume": 10130.5, "taker_buy_quote": 311.00635}, {"ts": 1768866000000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866060000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 502.2, "quote_volume": 15.41754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866120000, "open": 0.03072, "high": 0.03074, "low": 0.03072, "close": 0.03072, "volume": 9179.2, "quote_volume": 282.135584, "trades": 9, "taker_buy_volume": 8854.5, "taker_buy_quote": 272.1608}, {"ts": 1768866180000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 650.2, "quote_volume": 19.99365, "trades": 2, "taker_buy_volume": 325.5, "taker_buy_quote": 10.009125}, {"ts": 1768866240000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 259.7, "quote_volume": 7.983178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866300000, "open": 0.03074, "high": 0.03074, "low": 0.0307, "close": 0.0307, "volume": 1594.9, "quote_volume": 48.994653, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866360000, "open": 0.03071, "high": 0.03072, "low": 0.0307, "close": 0.0307, "volume": 977.9, "quote_volume": 30.03131, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 20.02618}, {"ts": 1768866420000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 325.9, "quote_volume": 10.008389, "trades": 1, "taker_buy_volume": 325.9, "taker_buy_quote": 10.008389}, {"ts": 1768866480000, "open": 0.0307, "high": 0.03071, "low": 0.03069, "close": 0.03069, "volume": 2970.9, "quote_volume": 91.222864, "trades": 5, "taker_buy_volume": 2319.1, "taker_buy_quote": 71.215863}, {"ts": 1768866540000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.03069, "volume": 841.4, "quote_volume": 25.827385, "trades": 2, "taker_buy_volume": 841.4, "taker_buy_quote": 25.827385}, {"ts": 1768866600000, "open": 0.0307, "high": 0.03071, "low": 0.0307, "close": 0.0307, "volume": 5496.0, "quote_volume": 168.730459, "trades": 6, "taker_buy_volume": 5170.0, "taker_buy_quote": 158.722259}, {"ts": 1768866660000, "open": 0.03071, "high": 0.03071, "low": 0.03068, "close": 0.03068, "volume": 944.9, "quote_volume": 29.001588, "trades": 3, "taker_buy_volume": 293.2, "taker_buy_quote": 9.004172}, {"ts": 1768866720000, "open": 0.03067, "high": 0.03068, "low": 0.03065, "close": 0.03065, "volume": 5203.2, "quote_volume": 159.516705, "trades": 6, "taker_buy_volume": 961.6, "taker_buy_quote": 29.501888}, {"ts": 1768866780000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 1552.8, "quote_volume": 47.577792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866840000, "open": 0.03063, "high": 0.03064, "low": 0.03062, "close": 0.03064, "volume": 1636.5, "quote_volume": 50.122698, "trades": 5, "taker_buy_volume": 653.4, "taker_buy_quote": 20.016909}, {"ts": 1768866900000, "open": 0.03065, "high": 0.03065, "low": 0.03063, "close": 0.03063, "volume": 9822.0, "quote_volume": 300.933246, "trades": 7, "taker_buy_volume": 1961.1, "taker_buy_quote": 60.075023}, {"ts": 1768866960000, "open": 0.03063, "high": 0.03063, "low": 0.03062, "close": 0.03062, "volume": 22908.0, "quote_volume": 701.668772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867020000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 326.8, "quote_volume": 10.003348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867080000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 326.8, "quote_volume": 10.006616, "trades": 1, "taker_buy_volume": 326.8, "taker_buy_quote": 10.006616}, {"ts": 1768867140000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 619.7, "quote_volume": 18.975214, "trades": 3, "taker_buy_volume": 619.7, "taker_buy_quote": 18.975214}, {"ts": 1768867200000, "open": 0.0306, "high": 0.03061, "low": 0.03058, "close": 0.03061, "volume": 10390.0, "quote_volume": 317.901892, "trades": 12, "taker_buy_volume": 6081.7, "taker_buy_quote": 186.11502}, {"ts": 1768867260000, "open": 0.03062, "high": 0.03062, "low": 0.03058, "close": 0.03059, "volume": 3212.9, "quote_volume": 98.296004, "trades": 9, "taker_buy_volume": 1904.9, "taker_buy_quote": 58.277747}, {"ts": 1768867320000, "open": 0.0306, "high": 0.03064, "low": 0.0306, "close": 0.03063, "volume": 4582.0, "quote_volume": 140.267037, "trades": 11, "taker_buy_volume": 3928.0, "taker_buy_quote": 120.244827}, {"ts": 1768867380000, "open": 0.03063, "high": 0.03064, "low": 0.03061, "close": 0.03062, "volume": 10742.9, "quote_volume": 328.977283, "trades": 13, "taker_buy_volume": 9125.3, "taker_buy_quote": 279.448977}, {"ts": 1768867440000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 1554.8, "quote_volume": 47.607976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867500000, "open": 0.03061, "high": 0.03062, "low": 0.03054, "close": 0.03054, "volume": 42041.8, "quote_volume": 1285.324801, "trades": 36, "taker_buy_volume": 3735.6, "taker_buy_quote": 114.177576}, {"ts": 1768867560000, "open": 0.03054, "high": 0.03054, "low": 0.0305, "close": 0.03053, "volume": 7174.3, "quote_volume": 219.000903, "trades": 13, "taker_buy_volume": 2586.6, "taker_buy_quote": 78.958105}, {"ts": 1768867620000, "open": 0.03052, "high": 0.03055, "low": 0.03051, "close": 0.03053, "volume": 7760.9, "quote_volume": 236.942393, "trades": 11, "taker_buy_volume": 2018.7, "taker_buy_quote": 61.630377}, {"ts": 1768867680000, "open": 0.03053, "high": 0.03054, "low": 0.03051, "close": 0.03054, "volume": 3308.7, "quote_volume": 101.02087, "trades": 7, "taker_buy_volume": 2260.9, "taker_buy_quote": 69.047886}, {"ts": 1768867740000, "open": 0.03054, "high": 0.03055, "low": 0.03053, "close": 0.03054, "volume": 18682.4, "quote_volume": 570.530372, "trades": 9, "taker_buy_volume": 655.5, "taker_buy_quote": 20.022247}, {"ts": 1768867800000, "open": 0.03055, "high": 0.03056, "low": 0.03053, "close": 0.03054, "volume": 2728.9, "quote_volume": 83.37329, "trades": 6, "taker_buy_volume": 2042.6, "taker_buy_quote": 62.414007}, {"ts": 1768867860000, "open": 0.03054, "high": 0.03057, "low": 0.03054, "close": 0.03056, "volume": 10499.6, "quote_volume": 320.868758, "trades": 5, "taker_buy_volume": 9616.5, "taker_buy_quote": 293.883509}, {"ts": 1768867920000, "open": 0.03056, "high": 0.03057, "low": 0.03056, "close": 0.03057, "volume": 3265.4, "quote_volume": 99.806554, "trades": 3, "taker_buy_volume": 3265.4, "taker_buy_quote": 99.806554}, {"ts": 1768867980000, "open": 0.03057, "high": 0.03061, "low": 0.03057, "close": 0.03059, "volume": 8316.4, "quote_volume": 254.359128, "trades": 11, "taker_buy_volume": 2573.2, "taker_buy_quote": 78.695414}, {"ts": 1768868040000, "open": 0.0306, "high": 0.03061, "low": 0.0306, "close": 0.03061, "volume": 826.6, "quote_volume": 25.298955, "trades": 3, "taker_buy_volume": 826.6, "taker_buy_quote": 25.298955}, {"ts": 1768868100000, "open": 0.03061, "high": 0.03063, "low": 0.03059, "close": 0.03059, "volume": 9263.1, "quote_volume": 283.500108, "trades": 11, "taker_buy_volume": 2227.4, "taker_buy_quote": 68.201847}, {"ts": 1768868160000, "open": 0.03059, "high": 0.03063, "low": 0.03058, "close": 0.03059, "volume": 8516.2, "quote_volume": 260.599665, "trades": 13, "taker_buy_volume": 5600.9, "taker_buy_quote": 171.420638}, {"ts": 1768868220000, "open": 0.0306, "high": 0.03064, "low": 0.0306, "close": 0.03062, "volume": 4411.4, "quote_volume": 135.094766, "trades": 13, "taker_buy_volume": 3098.7, "taker_buy_quote": 94.889046}, {"ts": 1768868280000, "open": 0.03065, "high": 0.03066, "low": 0.03063, "close": 0.03066, "volume": 4176.5, "quote_volume": 128.007778, "trades": 5, "taker_buy_volume": 3915.9, "taker_buy_quote": 120.0256}, {"ts": 1768868340000, "open": 0.03067, "high": 0.03067, "low": 0.03066, "close": 0.03066, "volume": 1305.6, "quote_volume": 40.032959, "trades": 4, "taker_buy_volume": 326.3, "taker_buy_quote": 10.007621}, {"ts": 1768868400000, "open": 0.03066, "high": 0.03068, "low": 0.03066, "close": 0.03068, "volume": 2054.1, "quote_volume": 62.992261, "trades": 4, "taker_buy_volume": 2054.1, "taker_buy_quote": 62.992261}, {"ts": 1768868460000, "open": 0.03068, "high": 0.03068, "low": 0.03064, "close": 0.03064, "volume": 1599.5, "quote_volume": 49.041347, "trades": 5, "taker_buy_volume": 653.6, "taker_buy_quote": 20.04918}, {"ts": 1768868520000, "open": 0.03064, "high": 0.03067, "low": 0.03063, "close": 0.03066, "volume": 5816.3, "quote_volume": 178.287382, "trades": 12, "taker_buy_volume": 652.8, "taker_buy_quote": 20.018112}, {"ts": 1768868580000, "open": 0.03068, "high": 0.03068, "low": 0.03065, "close": 0.03065, "volume": 979.1, "quote_volume": 30.022467, "trades": 3, "taker_buy_volume": 326.3, "taker_buy_quote": 10.010884}, {"ts": 1768868640000, "open": 0.03064, "high": 0.03064, "low": 0.03059, "close": 0.0306, "volume": 6175.9, "quote_volume": 188.973057, "trades": 16, "taker_buy_volume": 590.2, "taker_buy_quote": 18.057497}, {"ts": 1768868700000, "open": 0.0306, "high": 0.03062, "low": 0.03055, "close": 0.03055, "volume": 13119.3, "quote_volume": 400.992158, "trades": 17, "taker_buy_volume": 2617.1, "taker_buy_quote": 80.010978}, {"ts": 1768868760000, "open": 0.03054, "high": 0.03054, "low": 0.03051, "close": 0.03051, "volume": 4914.7, "quote_volume": 150.045834, "trades": 11, "taker_buy_volume": 721.4, "taker_buy_quote": 22.031556}, {"ts": 1768868820000, "open": 0.03052, "high": 0.03054, "low": 0.03052, "close": 0.03053, "volume": 1769.5, "quote_volume": 54.026114, "trades": 7, "taker_buy_volume": 1475.4, "taker_buy_quote": 45.047241}, {"ts": 1768868880000, "open": 0.03055, "high": 0.03057, "low": 0.03055, "close": 0.03055, "volume": 3923.3, "quote_volume": 119.908441, "trades": 8, "taker_buy_volume": 982.6, "taker_buy_quote": 30.028254}, {"ts": 1768868940000, "open": 0.03057, "high": 0.0306, "low": 0.03057, "close": 0.03059, "volume": 12306.5, "quote_volume": 376.546902, "trades": 14, "taker_buy_volume": 11478.8, "taker_buy_quote": 351.231645}, {"ts": 1768869000000, "open": 0.03061, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 21821.6, "quote_volume": 667.966008, "trades": 6, "taker_buy_volume": 21171.7, "taker_buy_quote": 648.068676}, {"ts": 1768869060000, "open": 0.03063, "high": 0.03066, "low": 0.03063, "close": 0.03066, "volume": 4831.0, "quote_volume": 148.062963, "trades": 10, "taker_buy_volume": 4831.0, "taker_buy_quote": 148.062963}, {"ts": 1768869120000, "open": 0.03066, "high": 0.03069, "low": 0.03063, "close": 0.03063, "volume": 3886.0, "quote_volume": 119.147061, "trades": 12, "taker_buy_volume": 1885.5, "taker_buy_quote": 57.831739}, {"ts": 1768869180000, "open": 0.03065, "high": 0.03065, "low": 0.03062, "close": 0.03062, "volume": 1360.0, "quote_volume": 41.65373, "trades": 6, "taker_buy_volume": 681.5, "taker_buy_quote": 20.87806}, {"ts": 1768869240000, "open": 0.03062, "high": 0.03062, "low": 0.03053, "close": 0.03055, "volume": 20781.3, "quote_volume": 635.558842, "trades": 23, "taker_buy_volume": 623.0, "taker_buy_quote": 19.039864}, {"ts": 1768869300000, "open": 0.03055, "high": 0.0306, "low": 0.03055, "close": 0.0306, "volume": 5467.5, "quote_volume": 167.159183, "trades": 15, "taker_buy_volume": 5108.0, "taker_buy_quote": 156.173182}, {"ts": 1768869360000, "open": 0.0306, "high": 0.03066, "low": 0.0306, "close": 0.03064, "volume": 2220.8, "quote_volume": 68.017263, "trades": 10, "taker_buy_volume": 1634.4, "taker_buy_quote": 50.061695}, {"ts": 1768869420000, "open": 0.03063, "high": 0.03063, "low": 0.03057, "close": 0.03058, "volume": 4134.5, "quote_volume": 126.496705, "trades": 12, "taker_buy_volume": 628.0, "taker_buy_quote": 19.214227}, {"ts": 1768869480000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869540000, "open": 0.03059, "high": 0.03061, "low": 0.03059, "close": 0.03059, "volume": 1127.2, "quote_volume": 34.487921, "trades": 6, "taker_buy_volume": 834.0, "taker_buy_quote": 25.518933}, {"ts": 1768869600000, "open": 0.03061, "high": 0.03063, "low": 0.03061, "close": 0.03063, "volume": 1061.0, "quote_volume": 32.492227, "trades": 4, "taker_buy_volume": 800.4, "taker_buy_quote": 24.510049}, {"ts": 1768869660000, "open": 0.03063, "high": 0.03069, "low": 0.03063, "close": 0.03067, "volume": 21508.1, "quote_volume": 659.53532, "trades": 18, "taker_buy_volume": 3349.7, "taker_buy_quote": 102.75328}, {"ts": 1768869720000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 603.4, "quote_volume": 18.500244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869780000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869840000, "open": 0.03066, "high": 0.03066, "low": 0.03064, "close": 0.03064, "volume": 979.3, "quote_volume": 30.015542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869900000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 654.0, "quote_volume": 20.048376, "trades": 3, "taker_buy_volume": 654.0, "taker_buy_quote": 20.048376}, {"ts": 1768869960000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 2000.0, "quote_volume": 61.28, "trades": 2, "taker_buy_volume": 1673.5, "taker_buy_quote": 51.27604}, {"ts": 1768870020000, "open": 0.03063, "high": 0.03063, "low": 0.03061, "close": 0.03061, "volume": 1884.8, "quote_volume": 57.715078, "trades": 6, "taker_buy_volume": 904.5, "taker_buy_quote": 27.698296}, {"ts": 1768870080000, "open": 0.0306, "high": 0.0306, "low": 0.03058, "close": 0.03058, "volume": 1209.9, "quote_volume": 37.013124, "trades": 4, "taker_buy_volume": 228.5, "taker_buy_quote": 6.9921}, {"ts": 1768870140000, "open": 0.03057, "high": 0.03057, "low": 0.03054, "close": 0.03054, "volume": 3759.5, "quote_volume": 114.840004, "trades": 6, "taker_buy_volume": 2481.7, "taker_buy_quote": 75.796673}, {"ts": 1768870200000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870260000, "open": 0.03054, "high": 0.03054, "low": 0.03052, "close": 0.03052, "volume": 4571.4, "quote_volume": 139.567977, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870320000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 100.1, "quote_volume": 3.054051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870380000, "open": 0.0305, "high": 0.0305, "low": 0.03048, "close": 0.03048, "volume": 7131.2, "quote_volume": 217.375395, "trades": 8, "taker_buy_volume": 1963.5, "taker_buy_quote": 59.854058}, {"ts": 1768870440000, "open": 0.03047, "high": 0.03053, "low": 0.03047, "close": 0.03053, "volume": 2624.0, "quote_volume": 80.031969, "trades": 9, "taker_buy_volume": 1968.6, "taker_buy_quote": 60.052127}, {"ts": 1768870500000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870560000, "open": 0.03051, "high": 0.03051, "low": 0.03046, "close": 0.03047, "volume": 29897.9, "quote_volume": 911.308186, "trades": 20, "taker_buy_volume": 361.8, "taker_buy_quote": 11.027664}, {"ts": 1768870620000, "open": 0.03045, "high": 0.03047, "low": 0.03045, "close": 0.03047, "volume": 2090.9, "quote_volume": 63.692847, "trades": 6, "taker_buy_volume": 1322.7, "taker_buy_quote": 40.299384}, {"ts": 1768870680000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 360.7, "quote_volume": 10.986922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870740000, "open": 0.03048, "high": 0.0305, "low": 0.03048, "close": 0.0305, "volume": 5136.9, "quote_volume": 156.665605, "trades": 5, "taker_buy_volume": 5136.9, "taker_buy_quote": 156.665605}, {"ts": 1768870800000, "open": 0.0305, "high": 0.0305, "low": 0.03048, "close": 0.03049, "volume": 1930.4, "quote_volume": 58.854851, "trades": 7, "taker_buy_volume": 1273.8, "taker_buy_quote": 38.8384}, {"ts": 1768870860000, "open": 0.03047, "high": 0.03047, "low": 0.0304, "close": 0.0304, "volume": 3286.3, "quote_volume": 100.02511, "trades": 12, "taker_buy_volume": 657.8, "taker_buy_quote": 20.026721}, {"ts": 1768870920000, "open": 0.0304, "high": 0.0304, "low": 0.03036, "close": 0.03039, "volume": 11115.1, "quote_volume": 337.747756, "trades": 15, "taker_buy_volume": 2622.9, "taker_buy_quote": 79.651009}, {"ts": 1768870980000, "open": 0.03039, "high": 0.03039, "low": 0.03037, "close": 0.03037, "volume": 1604.5, "quote_volume": 48.748911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871040000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 260.5, "quote_volume": 7.91399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871100000, "open": 0.0304, "high": 0.03043, "low": 0.0304, "close": 0.03041, "volume": 9772.9, "quote_volume": 297.28132, "trades": 9, "taker_buy_volume": 5358.8, "taker_buy_quote": 163.048539}, {"ts": 1768871160000, "open": 0.0304, "high": 0.03044, "low": 0.0304, "close": 0.03044, "volume": 2269.0, "quote_volume": 69.017048, "trades": 7, "taker_buy_volume": 1611.9, "taker_buy_quote": 49.03465}, {"ts": 1768871220000, "open": 0.03042, "high": 0.03042, "low": 0.03041, "close": 0.03041, "volume": 591.1, "quote_volume": 17.978639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871280000, "open": 0.03041, "high": 0.03041, "low": 0.03037, "close": 0.03037, "volume": 13005.8, "quote_volume": 395.247582, "trades": 10, "taker_buy_volume": 10963.5, "taker_buy_quote": 333.190637}, {"ts": 1768871340000, "open": 0.03036, "high": 0.03037, "low": 0.03034, "close": 0.03037, "volume": 5442.2, "quote_volume": 165.204392, "trades": 9, "taker_buy_volume": 4453.4, "taker_buy_quote": 135.194315}, {"ts": 1768871400000, "open": 0.03037, "high": 0.03038, "low": 0.03037, "close": 0.03037, "volume": 12625.5, "quote_volume": 383.439729, "trades": 6, "taker_buy_volume": 3929.8, "taker_buy_quote": 119.35132}, {"ts": 1768871460000, "open": 0.03036, "high": 0.03036, "low": 0.03032, "close": 0.03035, "volume": 4988.0, "quote_volume": 151.325696, "trades": 10, "taker_buy_volume": 2625.0, "taker_buy_quote": 79.609791}, {"ts": 1768871520000, "open": 0.03036, "high": 0.03037, "low": 0.03036, "close": 0.03037, "volume": 4624.0, "quote_volume": 140.39123, "trades": 6, "taker_buy_volume": 2624.0, "taker_buy_quote": 79.67123}, {"ts": 1768871580000, "open": 0.03038, "high": 0.03046, "low": 0.03038, "close": 0.03046, "volume": 2302.8, "quote_volume": 70.054405, "trades": 7, "taker_buy_volume": 2302.8, "taker_buy_quote": 70.054405}, {"ts": 1768871640000, "open": 0.03045, "high": 0.03046, "low": 0.03044, "close": 0.03044, "volume": 7695.1, "quote_volume": 234.324658, "trades": 7, "taker_buy_volume": 1215.0, "taker_buy_quote": 37.0089}, {"ts": 1768871700000, "open": 0.03043, "high": 0.03043, "low": 0.03042, "close": 0.03042, "volume": 38162.3, "quote_volume": 1161.272211, "trades": 6, "taker_buy_volume": 37175.7, "taker_buy_quote": 1131.256551}, {"ts": 1768871760000, "open": 0.03041, "high": 0.03041, "low": 0.03036, "close": 0.03038, "volume": 7119.4, "quote_volume": 216.230075, "trades": 12, "taker_buy_volume": 1751.3, "taker_buy_quote": 53.182641}, {"ts": 1768871820000, "open": 0.03039, "high": 0.03041, "low": 0.03039, "close": 0.03041, "volume": 987.6, "quote_volume": 30.023037, "trades": 3, "taker_buy_volume": 987.6, "taker_buy_quote": 30.023037}, {"ts": 1768871880000, "open": 0.03042, "high": 0.03048, "low": 0.03042, "close": 0.03048, "volume": 4849.1, "quote_volume": 147.682447, "trades": 9, "taker_buy_volume": 4849.1, "taker_buy_quote": 147.682447}, {"ts": 1768871940000, "open": 0.03049, "high": 0.0305, "low": 0.03049, "close": 0.0305, "volume": 2207.8, "quote_volume": 67.32225, "trades": 6, "taker_buy_volume": 1879.5, "taker_buy_quote": 57.312383}, {"ts": 1768872000000, "open": 0.0305, "high": 0.03051, "low": 0.03048, "close": 0.03048, "volume": 2119.6, "quote_volume": 64.637655, "trades": 9, "taker_buy_volume": 1135.1, "taker_buy_quote": 34.620252}, {"ts": 1768872060000, "open": 0.03049, "high": 0.0305, "low": 0.03049, "close": 0.0305, "volume": 816.9, "quote_volume": 24.912168, "trades": 3, "taker_buy_volume": 816.9, "taker_buy_quote": 24.912168}, {"ts": 1768872120000, "open": 0.03052, "high": 0.03053, "low": 0.03051, "close": 0.03052, "volume": 3493.4, "quote_volume": 106.60694, "trades": 7, "taker_buy_volume": 2276.7, "taker_buy_quote": 69.485423}, {"ts": 1768872180000, "open": 0.0305, "high": 0.03052, "low": 0.0305, "close": 0.03051, "volume": 2873.7, "quote_volume": 87.661273, "trades": 7, "taker_buy_volume": 1164.7, "taker_buy_quote": 35.533178}, {"ts": 1768872240000, "open": 0.0305, "high": 0.03057, "low": 0.0305, "close": 0.03054, "volume": 23085.5, "quote_volume": 705.039467, "trades": 18, "taker_buy_volume": 17082.1, "taker_buy_quote": 521.674703}, {"ts": 1768872300000, "open": 0.03055, "high": 0.03058, "low": 0.03055, "close": 0.03056, "volume": 2619.9, "quote_volume": 80.083787, "trades": 10, "taker_buy_volume": 1637.8, "taker_buy_quote": 50.064264}, {"ts": 1768872360000, "open": 0.03057, "high": 0.0306, "low": 0.03057, "close": 0.0306, "volume": 2774.1, "quote_volume": 84.856752, "trades": 7, "taker_buy_volume": 2415.8, "taker_buy_quote": 73.892772}, {"ts": 1768872420000, "open": 0.03061, "high": 0.03062, "low": 0.03061, "close": 0.03062, "volume": 588.4, "quote_volume": 18.013538, "trades": 2, "taker_buy_volume": 588.4, "taker_buy_quote": 18.013538}, {"ts": 1768872480000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872540000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872600000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872660000, "open": 0.0306, "high": 0.0306, "low": 0.03057, "close": 0.03058, "volume": 2553.9, "quote_volume": 78.127425, "trades": 10, "taker_buy_volume": 1278.8, "taker_buy_quote": 39.125378}, {"ts": 1768872720000, "open": 0.03057, "high": 0.03057, "low": 0.03051, "close": 0.03051, "volume": 3856.8, "quote_volume": 117.78819, "trades": 12, "taker_buy_volume": 557.4, "taker_buy_quote": 17.02857}, {"ts": 1768872780000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872840000, "open": 0.03051, "high": 0.03051, "low": 0.03048, "close": 0.03048, "volume": 3868.3, "quote_volume": 117.98737, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872900000, "open": 0.03047, "high": 0.03047, "low": 0.03046, "close": 0.03046, "volume": 656.6, "quote_volume": 20.003319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872960000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 1804.8, "quote_volume": 54.974208, "trades": 3, "taker_buy_volume": 1290.4, "taker_buy_quote": 39.305584}, {"ts": 1768873020000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873080000, "open": 0.03045, "high": 0.03045, "low": 0.03042, "close": 0.03044, "volume": 1544.6, "quote_volume": 47.013038, "trades": 8, "taker_buy_volume": 328.8, "taker_buy_quote": 10.008672}, {"ts": 1768873140000, "open": 0.03043, "high": 0.03043, "low": 0.03041, "close": 0.03041, "volume": 11965.7, "quote_volume": 363.884513, "trades": 9, "taker_buy_volume": 2333.1, "taker_buy_quote": 70.949571}, {"ts": 1768873200000, "open": 0.03042, "high": 0.03043, "low": 0.03042, "close": 0.03043, "volume": 933.4, "quote_volume": 28.39666, "trades": 3, "taker_buy_volume": 592.0, "taker_buy_quote": 18.011272}, {"ts": 1768873260000, "open": 0.03043, "high": 0.03043, "low": 0.03041, "close": 0.03041, "volume": 2641.6, "quote_volume": 80.342239, "trades": 8, "taker_buy_volume": 1019.7, "taker_buy_quote": 31.02026}, {"ts": 1768873320000, "open": 0.0304, "high": 0.03041, "low": 0.0304, "close": 0.03041, "volume": 721.4, "quote_volume": 21.934167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873380000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 3586.6, "quote_volume": 109.03264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873440000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873500000, "open": 0.03041, "high": 0.03043, "low": 0.03041, "close": 0.03043, "volume": 2958.4, "quote_volume": 90.014242, "trades": 4, "taker_buy_volume": 986.9, "taker_buy_quote": 30.021497}, {"ts": 1768873560000, "open": 0.03042, "high": 0.03042, "low": 0.0304, "close": 0.03042, "volume": 3123.8, "quote_volume": 95.007903, "trades": 7, "taker_buy_volume": 658.0, "taker_buy_quote": 20.01307}, {"ts": 1768873620000, "open": 0.03043, "high": 0.03044, "low": 0.03043, "close": 0.03044, "volume": 1461.9, "quote_volume": 44.496948, "trades": 3, "taker_buy_volume": 657.6, "taker_buy_quote": 20.014056}, {"ts": 1768873680000, "open": 0.03045, "high": 0.03047, "low": 0.03045, "close": 0.03047, "volume": 985.8, "quote_volume": 30.027468, "trades": 3, "taker_buy_volume": 985.8, "taker_buy_quote": 30.027468}, {"ts": 1768873740000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 328.3, "quote_volume": 10.006584, "trades": 1, "taker_buy_volume": 328.3, "taker_buy_quote": 10.006584}, {"ts": 1768873800000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 1471.7, "quote_volume": 44.857416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873860000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 328.2, "quote_volume": 10.006818, "trades": 1, "taker_buy_volume": 328.2, "taker_buy_quote": 10.006818}, {"ts": 1768873920000, "open": 0.0305, "high": 0.03059, "low": 0.0305, "close": 0.03057, "volume": 11013.3, "quote_volume": 336.380896, "trades": 17, "taker_buy_volume": 10358.7, "taker_buy_quote": 316.366501}, {"ts": 1768873980000, "open": 0.03056, "high": 0.03056, "low": 0.03054, "close": 0.03054, "volume": 2636.0, "quote_volume": 80.533156, "trades": 6, "taker_buy_volume": 327.3, "taker_buy_quote": 9.995742}, {"ts": 1768874040000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 289.9, "quote_volume": 8.856445, "trades": 1, "taker_buy_volume": 289.9, "taker_buy_quote": 8.856445}, {"ts": 1768874100000, "open": 0.03055, "high": 0.03057, "low": 0.03055, "close": 0.03057, "volume": 2056.6, "quote_volume": 62.866232, "trades": 5, "taker_buy_volume": 692.7, "taker_buy_quote": 21.171809}, {"ts": 1768874160000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 327.3, "quote_volume": 10.008834, "trades": 1, "taker_buy_volume": 327.3, "taker_buy_quote": 10.008834}, {"ts": 1768874220000, "open": 0.03059, "high": 0.0306, "low": 0.03058, "close": 0.03058, "volume": 952.0, "quote_volume": 29.122046, "trades": 5, "taker_buy_volume": 657.9, "taker_buy_quote": 20.128468}, {"ts": 1768874280000, "open": 0.03061, "high": 0.03063, "low": 0.0306, "close": 0.03062, "volume": 3240.7, "quote_volume": 99.186308, "trades": 10, "taker_buy_volume": 2243.0, "taker_buy_quote": 68.650174}, {"ts": 1768874340000, "open": 0.03063, "high": 0.03064, "low": 0.03054, "close": 0.03054, "volume": 18280.9, "quote_volume": 559.430298, "trades": 18, "taker_buy_volume": 1025.8, "taker_buy_quote": 31.389552}, {"ts": 1768874400000, "open": 0.03053, "high": 0.03054, "low": 0.03052, "close": 0.03054, "volume": 2588.3, "quote_volume": 79.029978, "trades": 9, "taker_buy_volume": 1573.4, "taker_buy_quote": 48.048359}, {"ts": 1768874460000, "open": 0.03055, "high": 0.03058, "low": 0.03054, "close": 0.03058, "volume": 3122.7, "quote_volume": 95.414859, "trades": 6, "taker_buy_volume": 1309.7, "taker_buy_quote": 40.030977}, {"ts": 1768874520000, "open": 0.03058, "high": 0.03061, "low": 0.03056, "close": 0.03061, "volume": 2206.5, "quote_volume": 67.488879, "trades": 10, "taker_buy_volume": 1552.9, "taker_buy_quote": 47.51159}, {"ts": 1768874580000, "open": 0.03062, "high": 0.03063, "low": 0.03058, "close": 0.03061, "volume": 3921.3, "quote_volume": 120.028411, "trades": 10, "taker_buy_volume": 980.4, "taker_buy_quote": 30.010698}, {"ts": 1768874640000, "open": 0.03059, "high": 0.03059, "low": 0.03054, "close": 0.03057, "volume": 3207.5, "quote_volume": 98.028386, "trades": 13, "taker_buy_volume": 982.5, "taker_buy_quote": 30.025197}, {"ts": 1768874700000, "open": 0.03055, "high": 0.03062, "low": 0.03054, "close": 0.03062, "volume": 4449.7, "quote_volume": 136.112127, "trades": 14, "taker_buy_volume": 4055.9, "taker_buy_quote": 124.084813}, {"ts": 1768874760000, "open": 0.03062, "high": 0.03068, "low": 0.03061, "close": 0.03066, "volume": 13546.3, "quote_volume": 415.066152, "trades": 24, "taker_buy_volume": 8330.9, "taker_buy_quote": 255.322204}, {"ts": 1768874820000, "open": 0.03065, "high": 0.03065, "low": 0.03063, "close": 0.03063, "volume": 28481.3, "quote_volume": 872.601714, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874880000, "open": 0.03062, "high": 0.03064, "low": 0.03058, "close": 0.03064, "volume": 5521.5, "quote_volume": 169.039027, "trades": 17, "taker_buy_volume": 4189.1, "taker_buy_quote": 128.27062}, {"ts": 1768874940000, "open": 0.03064, "high": 0.03065, "low": 0.03061, "close": 0.03062, "volume": 3193.5, "quote_volume": 97.809038, "trades": 14, "taker_buy_volume": 1902.8, "taker_buy_quote": 58.287636}, {"ts": 1768875000000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 1500.0, "quote_volume": 45.96, "trades": 2, "taker_buy_volume": 563.2, "taker_buy_quote": 17.256448}, {"ts": 1768875060000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875120000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 326.6, "quote_volume": 10.000492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875180000, "open": 0.03062, "high": 0.03065, "low": 0.03062, "close": 0.03065, "volume": 4074.9, "quote_volume": 124.788258, "trades": 6, "taker_buy_volume": 2494.1, "taker_buy_quote": 76.384162}, {"ts": 1768875240000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875300000, "open": 0.03062, "high": 0.03069, "low": 0.03062, "close": 0.03069, "volume": 14116.3, "quote_volume": 432.660989, "trades": 15, "taker_buy_volume": 12149.0, "taker_buy_quote": 372.327266}, {"ts": 1768875360000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 1800.0, "quote_volume": 55.224, "trades": 2, "taker_buy_volume": 1473.9, "taker_buy_quote": 45.219252}, {"ts": 1768875420000, "open": 0.03067, "high": 0.03067, "low": 0.03066, "close": 0.03066, "volume": 2516.6, "quote_volume": 77.16222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875480000, "open": 0.03065, "high": 0.03067, "low": 0.03063, "close": 0.03067, "volume": 2706.4, "quote_volume": 82.966113, "trades": 11, "taker_buy_volume": 1727.0, "taker_buy_quote": 52.957298}, {"ts": 1768875540000, "open": 0.03068, "high": 0.03069, "low": 0.03068, "close": 0.03069, "volume": 864.7, "quote_volume": 26.53438, "trades": 3, "taker_buy_volume": 864.7, "taker_buy_quote": 26.53438}, {"ts": 1768875600000, "open": 0.03067, "high": 0.0307, "low": 0.03067, "close": 0.0307, "volume": 2480.2, "quote_volume": 76.077565, "trades": 7, "taker_buy_volume": 1530.0, "taker_buy_quote": 46.934931}, {"ts": 1768875660000, "open": 0.0307, "high": 0.03095, "low": 0.0307, "close": 0.03087, "volume": 542928.5, "quote_volume": 16742.504777, "trades": 162, "taker_buy_volume": 517466.7, "taker_buy_quote": 15956.908127}, {"ts": 1768875720000, "open": 0.03086, "high": 0.03088, "low": 0.03078, "close": 0.03079, "volume": 43686.9, "quote_volume": 1347.575371, "trades": 40, "taker_buy_volume": 17517.3, "taker_buy_quote": 540.595087}, {"ts": 1768875780000, "open": 0.03078, "high": 0.0308, "low": 0.03078, "close": 0.0308, "volume": 1993.7, "quote_volume": 61.372608, "trades": 3, "taker_buy_volume": 1993.7, "taker_buy_quote": 61.372608}, {"ts": 1768875840000, "open": 0.03078, "high": 0.03078, "low": 0.03075, "close": 0.03075, "volume": 21586.4, "quote_volume": 664.27334, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875900000, "open": 0.03077, "high": 0.03078, "low": 0.03077, "close": 0.03078, "volume": 627.0, "quote_volume": 19.29581, "trades": 2, "taker_buy_volume": 627.0, "taker_buy_quote": 19.29581}, {"ts": 1768875960000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876020000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03075, "volume": 7730.9, "quote_volume": 237.798463, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876080000, "open": 0.03075, "high": 0.03078, "low": 0.0307, "close": 0.0307, "volume": 9395.0, "quote_volume": 288.798478, "trades": 12, "taker_buy_volume": 1058.5, "taker_buy_quote": 32.558674}, {"ts": 1768876140000, "open": 0.03073, "high": 0.03084, "low": 0.03073, "close": 0.03081, "volume": 9941.0, "quote_volume": 306.235915, "trades": 24, "taker_buy_volume": 7060.5, "taker_buy_quote": 217.48771}, {"ts": 1768876200000, "open": 0.0308, "high": 0.03083, "low": 0.0308, "close": 0.03081, "volume": 2887.2, "quote_volume": 88.991624, "trades": 6, "taker_buy_volume": 649.4, "taker_buy_quote": 20.017755}, {"ts": 1768876260000, "open": 0.03082, "high": 0.03082, "low": 0.0308, "close": 0.03082, "volume": 11678.2, "quote_volume": 359.791837, "trades": 7, "taker_buy_volume": 649.5, "taker_buy_quote": 20.01759}, {"ts": 1768876320000, "open": 0.03081, "high": 0.03081, "low": 0.03075, "close": 0.03077, "volume": 10294.2, "quote_volume": 316.893308, "trades": 13, "taker_buy_volume": 1161.6, "taker_buy_quote": 35.734067}, {"ts": 1768876380000, "open": 0.03081, "high": 0.03091, "low": 0.03079, "close": 0.0308, "volume": 96069.9, "quote_volume": 2962.613311, "trades": 40, "taker_buy_volume": 88777.2, "taker_buy_quote": 2737.899456}, {"ts": 1768876440000, "open": 0.0308, "high": 0.03086, "low": 0.0308, "close": 0.03086, "volume": 7252.3, "quote_volume": 223.557381, "trades": 13, "taker_buy_volume": 7252.3, "taker_buy_quote": 223.557381}, {"ts": 1768876500000, "open": 0.03087, "high": 0.03097, "low": 0.03087, "close": 0.03093, "volume": 33794.3, "quote_volume": 1045.291638, "trades": 35, "taker_buy_volume": 18565.3, "taker_buy_quote": 574.426233}, {"ts": 1768876560000, "open": 0.03094, "high": 0.03098, "low": 0.03094, "close": 0.03096, "volume": 34434.1, "quote_volume": 1066.097651, "trades": 26, "taker_buy_volume": 3057.3, "taker_buy_quote": 94.63717}, {"ts": 1768876620000, "open": 0.03096, "high": 0.03101, "low": 0.03093, "close": 0.03099, "volume": 95235.3, "quote_volume": 2948.025489, "trades": 55, "taker_buy_volume": 81355.5, "taker_buy_quote": 2518.468313}, {"ts": 1768876680000, "open": 0.031, "high": 0.03108, "low": 0.031, "close": 0.03107, "volume": 53736.2, "quote_volume": 1667.179044, "trades": 46, "taker_buy_volume": 45064.4, "taker_buy_quote": 1398.081462}, {"ts": 1768876740000, "open": 0.03108, "high": 0.03118, "low": 0.03108, "close": 0.03114, "volume": 21597.2, "quote_volume": 672.475077, "trades": 36, "taker_buy_volume": 15539.5, "taker_buy_quote": 483.843648}, {"ts": 1768876800000, "open": 0.03113, "high": 0.03121, "low": 0.03113, "close": 0.03114, "volume": 56166.9, "quote_volume": 1750.707885, "trades": 44, "taker_buy_volume": 19949.7, "taker_buy_quote": 622.056804}, {"ts": 1768876860000, "open": 0.03115, "high": 0.0312, "low": 0.03115, "close": 0.03116, "volume": 8263.9, "quote_volume": 257.707995, "trades": 14, "taker_buy_volume": 6292.0, "taker_buy_quote": 196.236998}, {"ts": 1768876920000, "open": 0.03117, "high": 0.03125, "low": 0.03117, "close": 0.03123, "volume": 17539.2, "quote_volume": 547.226854, "trades": 25, "taker_buy_volume": 13065.0, "taker_buy_quote": 407.54543}, {"ts": 1768876980000, "open": 0.03124, "high": 0.03136, "low": 0.03124, "close": 0.03131, "volume": 116445.5, "quote_volume": 3647.162968, "trades": 83, "taker_buy_volume": 85626.6, "taker_buy_quote": 2681.584099}, {"ts": 1768877040000, "open": 0.0313, "high": 0.03134, "low": 0.0313, "close": 0.0313, "volume": 5810.6, "quote_volume": 181.924658, "trades": 14, "taker_buy_volume": 2120.4, "taker_buy_quote": 66.405941}, {"ts": 1768877100000, "open": 0.03129, "high": 0.03143, "low": 0.03129, "close": 0.03137, "volume": 51327.4, "quote_volume": 1610.974639, "trades": 39, "taker_buy_volume": 47507.2, "taker_buy_quote": 1491.126462}, {"ts": 1768877160000, "open": 0.03137, "high": 0.03152, "low": 0.03137, "close": 0.03149, "volume": 44792.6, "quote_volume": 1408.519324, "trades": 65, "taker_buy_volume": 20001.5, "taker_buy_quote": 628.876377}, {"ts": 1768877220000, "open": 0.03146, "high": 0.03146, "low": 0.03135, "close": 0.0314, "volume": 20356.5, "quote_volume": 639.503163, "trades": 40, "taker_buy_volume": 3777.4, "taker_buy_quote": 118.564742}, {"ts": 1768877280000, "open": 0.0314, "high": 0.03152, "low": 0.0314, "close": 0.03147, "volume": 8755.3, "quote_volume": 275.497386, "trades": 36, "taker_buy_volume": 7198.9, "taker_buy_quote": 226.486691}, {"ts": 1768877340000, "open": 0.03148, "high": 0.0316, "low": 0.03148, "close": 0.03151, "volume": 155154.3, "quote_volume": 4894.058962, "trades": 64, "taker_buy_volume": 59596.0, "taker_buy_quote": 1879.777233}, {"ts": 1768877400000, "open": 0.0315, "high": 0.03154, "low": 0.03145, "close": 0.03147, "volume": 29633.8, "quote_volume": 932.937017, "trades": 38, "taker_buy_volume": 14613.8, "taker_buy_quote": 460.253296}, {"ts": 1768877460000, "open": 0.03148, "high": 0.03151, "low": 0.03148, "close": 0.0315, "volume": 4983.4, "quote_volume": 156.954312, "trades": 17, "taker_buy_volume": 1589.6, "taker_buy_quote": 50.066033}, {"ts": 1768877520000, "open": 0.0315, "high": 0.03154, "low": 0.03141, "close": 0.03142, "volume": 92871.8, "quote_volume": 2920.45046, "trades": 37, "taker_buy_volume": 9822.0, "taker_buy_quote": 309.328456}, {"ts": 1768877580000, "open": 0.03141, "high": 0.03141, "low": 0.03133, "close": 0.03137, "volume": 14094.0, "quote_volume": 442.056893, "trades": 21, "taker_buy_volume": 7320.6, "taker_buy_quote": 229.525029}, {"ts": 1768877640000, "open": 0.03136, "high": 0.03137, "low": 0.03136, "close": 0.03137, "volume": 637.5, "quote_volume": 19.99519, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 10.00703}, {"ts": 1768877700000, "open": 0.03138, "high": 0.03138, "low": 0.0313, "close": 0.03134, "volume": 144856.6, "quote_volume": 4539.773774, "trades": 36, "taker_buy_volume": 6200.5, "taker_buy_quote": 194.188774}, {"ts": 1768877760000, "open": 0.03134, "high": 0.03134, "low": 0.03133, "close": 0.03133, "volume": 1328.0, "quote_volume": 41.616328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877820000, "open": 0.03134, "high": 0.03137, "low": 0.03123, "close": 0.03133, "volume": 542862.2, "quote_volume": 16989.608132, "trades": 140, "taker_buy_volume": 18727.8, "taker_buy_quote": 586.244473}, {"ts": 1768877880000, "open": 0.03133, "high": 0.03133, "low": 0.03122, "close": 0.03123, "volume": 27487.0, "quote_volume": 859.705939, "trades": 26, "taker_buy_volume": 12246.5, "taker_buy_quote": 383.35339}, {"ts": 1768877940000, "open": 0.03122, "high": 0.03135, "low": 0.03122, "close": 0.03131, "volume": 29269.4, "quote_volume": 915.300817, "trades": 39, "taker_buy_volume": 17372.5, "taker_buy_quote": 543.251472}, {"ts": 1768878000000, "open": 0.03131, "high": 0.03138, "low": 0.03131, "close": 0.03138, "volume": 56808.3, "quote_volume": 1781.396134, "trades": 39, "taker_buy_volume": 48369.8, "taker_buy_quote": 1516.880175}, {"ts": 1768878060000, "open": 0.03137, "high": 0.0314, "low": 0.03133, "close": 0.03133, "volume": 22240.3, "quote_volume": 697.900922, "trades": 18, "taker_buy_volume": 20592.7, "taker_buy_quote": 646.233767}, {"ts": 1768878120000, "open": 0.03133, "high": 0.03135, "low": 0.0313, "close": 0.0313, "volume": 21561.7, "quote_volume": 675.374632, "trades": 17, "taker_buy_volume": 19123.6, "taker_buy_quote": 599.012577}, {"ts": 1768878180000, "open": 0.0313, "high": 0.03135, "low": 0.0313, "close": 0.03133, "volume": 15093.1, "quote_volume": 472.990022, "trades": 10, "taker_buy_volume": 13978.4, "taker_buy_quote": 438.076663}, {"ts": 1768878240000, "open": 0.03136, "high": 0.03143, "low": 0.03136, "close": 0.03143, "volume": 41622.4, "quote_volume": 1306.268001, "trades": 27, "taker_buy_volume": 37793.2, "taker_buy_quote": 1186.036133}, {"ts": 1768878300000, "open": 0.03144, "high": 0.03148, "low": 0.03142, "close": 0.03148, "volume": 5591.7, "quote_volume": 175.819856, "trades": 18, "taker_buy_volume": 1907.5, "taker_buy_quote": 60.003608}, {"ts": 1768878360000, "open": 0.03145, "high": 0.03148, "low": 0.03138, "close": 0.03148, "volume": 39391.9, "quote_volume": 1237.3284, "trades": 37, "taker_buy_volume": 9538.1, "taker_buy_quote": 299.708381}, {"ts": 1768878420000, "open": 0.03146, "high": 0.03146, "low": 0.03138, "close": 0.0314, "volume": 4093.2, "quote_volume": 128.602759, "trades": 11, "taker_buy_volume": 953.6, "taker_buy_quote": 29.981134}, {"ts": 1768878480000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 318.8, "quote_volume": 10.003944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878540000, "open": 0.03139, "high": 0.03143, "low": 0.03139, "close": 0.03143, "volume": 1274.4, "quote_volume": 40.028892, "trades": 6, "taker_buy_volume": 1274.4, "taker_buy_quote": 40.028892}, {"ts": 1768878600000, "open": 0.03143, "high": 0.03143, "low": 0.03129, "close": 0.03132, "volume": 139843.7, "quote_volume": 4382.863095, "trades": 31, "taker_buy_volume": 28700.7, "taker_buy_quote": 899.958616}, {"ts": 1768878660000, "open": 0.03132, "high": 0.03132, "low": 0.0313, "close": 0.0313, "volume": 990.6, "quote_volume": 31.016652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878720000, "open": 0.03129, "high": 0.03131, "low": 0.03126, "close": 0.0313, "volume": 53150.9, "quote_volume": 1662.750153, "trades": 28, "taker_buy_volume": 32486.7, "taker_buy_quote": 1016.571137}, {"ts": 1768878780000, "open": 0.03129, "high": 0.03129, "low": 0.03128, "close": 0.03129, "volume": 1660.8, "quote_volume": 51.956219, "trades": 4, "taker_buy_volume": 319.8, "taker_buy_quote": 10.006542}, {"ts": 1768878840000, "open": 0.0313, "high": 0.03131, "low": 0.0313, "close": 0.03131, "volume": 639.6, "quote_volume": 20.022679, "trades": 2, "taker_buy_volume": 639.6, "taker_buy_quote": 20.022679}, {"ts": 1768878900000, "open": 0.03132, "high": 0.03136, "low": 0.03132, "close": 0.03136, "volume": 16460.0, "quote_volume": 516.003818, "trades": 6, "taker_buy_volume": 16460.0, "taker_buy_quote": 516.003818}, {"ts": 1768878960000, "open": 0.03134, "high": 0.03135, "low": 0.03133, "close": 0.03134, "volume": 2234.9, "quote_volume": 70.038572, "trades": 7, "taker_buy_volume": 957.9, "taker_buy_quote": 30.023778}, {"ts": 1768879020000, "open": 0.03135, "high": 0.03147, "low": 0.03135, "close": 0.03146, "volume": 118526.1, "quote_volume": 3718.215371, "trades": 33, "taker_buy_volume": 114624.4, "taker_buy_quote": 3595.471071}, {"ts": 1768879080000, "open": 0.03147, "high": 0.03147, "low": 0.03146, "close": 0.03146, "volume": 531.6, "quote_volume": 16.726272, "trades": 2, "taker_buy_volume": 213.6, "taker_buy_quote": 6.721992}, {"ts": 1768879140000, "open": 0.03147, "high": 0.03153, "low": 0.03147, "close": 0.03147, "volume": 153320.3, "quote_volume": 4827.786949, "trades": 43, "taker_buy_volume": 143010.7, "taker_buy_quote": 4502.99187}, {"ts": 1768879200000, "open": 0.03148, "high": 0.03148, "low": 0.03142, "close": 0.03144, "volume": 13720.1, "quote_volume": 431.49013, "trades": 17, "taker_buy_volume": 6368.4, "taker_buy_quote": 200.322831}, {"ts": 1768879260000, "open": 0.03144, "high": 0.03144, "low": 0.03136, "close": 0.03139, "volume": 25003.6, "quote_volume": 785.144442, "trades": 24, "taker_buy_volume": 5057.1, "taker_buy_quote": 158.686868}, {"ts": 1768879320000, "open": 0.03137, "high": 0.03147, "low": 0.03137, "close": 0.03144, "volume": 95345.5, "quote_volume": 2997.479942, "trades": 49, "taker_buy_volume": 84779.6, "taker_buy_quote": 2665.575878}, {"ts": 1768879380000, "open": 0.03143, "high": 0.03143, "low": 0.0314, "close": 0.03142, "volume": 3802.3, "quote_volume": 119.469945, "trades": 8, "taker_buy_volume": 892.7, "taker_buy_quote": 28.040336}, {"ts": 1768879440000, "open": 0.03141, "high": 0.03142, "low": 0.0314, "close": 0.03141, "volume": 3228.1, "quote_volume": 101.391434, "trades": 7, "taker_buy_volume": 318.5, "taker_buy_quote": 10.00727}, {"ts": 1768879500000, "open": 0.0314, "high": 0.0314, "low": 0.03133, "close": 0.03137, "volume": 13853.1, "quote_volume": 434.403196, "trades": 21, "taker_buy_volume": 6444.2, "taker_buy_quote": 202.02744}, {"ts": 1768879560000, "open": 0.03136, "high": 0.03139, "low": 0.03136, "close": 0.03138, "volume": 5455.2, "quote_volume": 171.166805, "trades": 11, "taker_buy_volume": 1865.2, "taker_buy_quote": 58.518989}, {"ts": 1768879620000, "open": 0.03137, "high": 0.03137, "low": 0.03129, "close": 0.03132, "volume": 13348.4, "quote_volume": 418.040772, "trades": 25, "taker_buy_volume": 1393.4, "taker_buy_quote": 43.640419}, {"ts": 1768879680000, "open": 0.03133, "high": 0.03138, "low": 0.03133, "close": 0.03138, "volume": 6376.9, "quote_volume": 200.049877, "trades": 12, "taker_buy_volume": 1850.7, "taker_buy_quote": 58.030275}, {"ts": 1768879740000, "open": 0.03137, "high": 0.03138, "low": 0.03137, "close": 0.03138, "volume": 3758.0, "quote_volume": 117.91104, "trades": 5, "taker_buy_volume": 1803.7, "taker_buy_quote": 56.588295}, {"ts": 1768879800000, "open": 0.03137, "high": 0.03137, "low": 0.03131, "close": 0.03131, "volume": 2553.7, "quote_volume": 80.039309, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879860000, "open": 0.0313, "high": 0.0313, "low": 0.03126, "close": 0.03127, "volume": 7332.0, "quote_volume": 229.274271, "trades": 12, "taker_buy_volume": 639.8, "taker_buy_quote": 20.009745}, {"ts": 1768879920000, "open": 0.03126, "high": 0.03126, "low": 0.03117, "close": 0.03124, "volume": 101879.7, "quote_volume": 3179.544295, "trades": 28, "taker_buy_volume": 9225.8, "taker_buy_quote": 287.958414}, {"ts": 1768879980000, "open": 0.03123, "high": 0.03123, "low": 0.03114, "close": 0.03114, "volume": 37449.2, "quote_volume": 1167.482567, "trades": 35, "taker_buy_volume": 9308.2, "taker_buy_quote": 290.095601}, {"ts": 1768880040000, "open": 0.03113, "high": 0.03115, "low": 0.03112, "close": 0.03115, "volume": 3474.9, "quote_volume": 108.194319, "trades": 9, "taker_buy_volume": 1283.3, "taker_buy_quote": 39.971581}, {"ts": 1768880100000, "open": 0.03113, "high": 0.03116, "low": 0.03108, "close": 0.03116, "volume": 117740.8, "quote_volume": 3664.673011, "trades": 47, "taker_buy_volume": 55362.7, "taker_buy_quote": 1723.878856}, {"ts": 1768880160000, "open": 0.03117, "high": 0.03132, "low": 0.03112, "close": 0.03132, "volume": 30503.1, "quote_volume": 951.918835, "trades": 38, "taker_buy_volume": 27547.4, "taker_buy_quote": 859.69907}, {"ts": 1768880220000, "open": 0.03131, "high": 0.03135, "low": 0.03121, "close": 0.03135, "volume": 29474.3, "quote_volume": 921.279413, "trades": 38, "taker_buy_volume": 24472.6, "taker_buy_quote": 764.853587}, {"ts": 1768880280000, "open": 0.03136, "high": 0.03148, "low": 0.03136, "close": 0.03148, "volume": 57504.8, "quote_volume": 1808.63005, "trades": 31, "taker_buy_volume": 53654.7, "taker_buy_quote": 1687.524445}, {"ts": 1768880340000, "open": 0.03148, "high": 0.03151, "low": 0.03143, "close": 0.03148, "volume": 78888.2, "quote_volume": 2483.006702, "trades": 42, "taker_buy_volume": 51971.6, "taker_buy_quote": 1635.97851}, {"ts": 1768880400000, "open": 0.0315, "high": 0.03164, "low": 0.0315, "close": 0.03153, "volume": 361211.9, "quote_volume": 11402.14759, "trades": 98, "taker_buy_volume": 327780.4, "taker_buy_quote": 10347.100855}, {"ts": 1768880460000, "open": 0.03153, "high": 0.03155, "low": 0.03149, "close": 0.03155, "volume": 8679.2, "quote_volume": 273.595419, "trades": 17, "taker_buy_volume": 6904.4, "taker_buy_quote": 217.657892}, {"ts": 1768880520000, "open": 0.03155, "high": 0.03203, "low": 0.03154, "close": 0.03168, "volume": 535349.4, "quote_volume": 16988.879222, "trades": 243, "taker_buy_volume": 458760.6, "taker_buy_quote": 14561.757003}, {"ts": 1768880580000, "open": 0.03169, "high": 0.03179, "low": 0.03166, "close": 0.03169, "volume": 256468.8, "quote_volume": 8132.046457, "trades": 138, "taker_buy_volume": 36878.8, "taker_buy_quote": 1170.037457}, {"ts": 1768880640000, "open": 0.0317, "high": 0.03179, "low": 0.0317, "close": 0.03179, "volume": 36562.0, "quote_volume": 1160.956668, "trades": 46, "taker_buy_volume": 28028.8, "taker_buy_quote": 889.90581}, {"ts": 1768880700000, "open": 0.03177, "high": 0.03197, "low": 0.03177, "close": 0.03195, "volume": 44404.4, "quote_volume": 1415.605156, "trades": 62, "taker_buy_volume": 35458.5, "taker_buy_quote": 1130.215387}, {"ts": 1768880760000, "open": 0.03194, "high": 0.03203, "low": 0.03193, "close": 0.03203, "volume": 20058.2, "quote_volume": 641.300153, "trades": 32, "taker_buy_volume": 15566.4, "taker_buy_quote": 497.752723}, {"ts": 1768880820000, "open": 0.03203, "high": 0.03207, "low": 0.03201, "close": 0.03206, "volume": 42410.0, "quote_volume": 1358.565385, "trades": 32, "taker_buy_volume": 23994.1, "taker_buy_quote": 768.813138}, {"ts": 1768880880000, "open": 0.03207, "high": 0.03211, "low": 0.03199, "close": 0.032, "volume": 74965.2, "quote_volume": 2399.735983, "trades": 63, "taker_buy_volume": 26564.2, "taker_buy_quote": 850.500601}, {"ts": 1768880940000, "open": 0.03198, "high": 0.03215, "low": 0.03197, "close": 0.03207, "volume": 30468.4, "quote_volume": 978.00928, "trades": 52, "taker_buy_volume": 22446.7, "taker_buy_quote": 720.466503}, {"ts": 1768881000000, "open": 0.03206, "high": 0.03206, "low": 0.032, "close": 0.03204, "volume": 33734.7, "quote_volume": 1079.976331, "trades": 27, "taker_buy_volume": 6326.9, "taker_buy_quote": 202.636019}, {"ts": 1768881060000, "open": 0.03204, "high": 0.03215, "low": 0.03202, "close": 0.03214, "volume": 89142.5, "quote_volume": 2859.045196, "trades": 69, "taker_buy_volume": 47443.7, "taker_buy_quote": 1522.485826}, {"ts": 1768881120000, "open": 0.03214, "high": 0.03216, "low": 0.03209, "close": 0.03214, "volume": 62721.5, "quote_volume": 2014.63539, "trades": 42, "taker_buy_volume": 5820.9, "taker_buy_quote": 186.976899}, {"ts": 1768881180000, "open": 0.03211, "high": 0.03211, "low": 0.03202, "close": 0.03203, "volume": 85355.0, "quote_volume": 2736.47696, "trades": 65, "taker_buy_volume": 74744.0, "taker_buy_quote": 2396.357221}, {"ts": 1768881240000, "open": 0.03201, "high": 0.03201, "low": 0.03183, "close": 0.0319, "volume": 298869.8, "quote_volume": 9532.805661, "trades": 160, "taker_buy_volume": 91368.3, "taker_buy_quote": 2913.309664}, {"ts": 1768881300000, "open": 0.03187, "high": 0.03187, "low": 0.03165, "close": 0.03171, "volume": 639039.2, "quote_volume": 20298.873907, "trades": 182, "taker_buy_volume": 151564.4, "taker_buy_quote": 4817.230607}, {"ts": 1768881360000, "open": 0.03172, "high": 0.03175, "low": 0.0317, "close": 0.03172, "volume": 63973.2, "quote_volume": 2029.687538, "trades": 42, "taker_buy_volume": 49600.7, "taker_buy_quote": 1573.835892}, {"ts": 1768881420000, "open": 0.0317, "high": 0.03178, "low": 0.03169, "close": 0.03169, "volume": 58280.4, "quote_volume": 1850.189022, "trades": 36, "taker_buy_volume": 50410.7, "taker_buy_quote": 1600.628605}, {"ts": 1768881480000, "open": 0.03168, "high": 0.03171, "low": 0.03168, "close": 0.03171, "volume": 12921.7, "quote_volume": 409.477126, "trades": 7, "taker_buy_volume": 12607.5, "taker_buy_quote": 399.52327}, {"ts": 1768881540000, "open": 0.0317, "high": 0.0317, "low": 0.03166, "close": 0.03167, "volume": 13785.8, "quote_volume": 436.6317, "trades": 9, "taker_buy_volume": 10696.8, "taker_buy_quote": 338.767656}, {"ts": 1768881600000, "open": 0.03165, "high": 0.03177, "low": 0.03164, "close": 0.03175, "volume": 24480.9, "quote_volume": 775.994119, "trades": 35, "taker_buy_volume": 20095.0, "taker_buy_quote": 637.073479}, {"ts": 1768881660000, "open": 0.03176, "high": 0.03177, "low": 0.03174, "close": 0.03175, "volume": 8191.4, "quote_volume": 260.149406, "trades": 7, "taker_buy_volume": 945.5, "taker_buy_quote": 30.029078}, {"ts": 1768881720000, "open": 0.03174, "high": 0.03174, "low": 0.0317, "close": 0.03174, "volume": 2425.7, "quote_volume": 76.958335, "trades": 9, "taker_buy_volume": 630.9, "taker_buy_quote": 20.02161}, {"ts": 1768881780000, "open": 0.03173, "high": 0.03173, "low": 0.03165, "close": 0.03165, "volume": 3726.5, "quote_volume": 118.088967, "trades": 17, "taker_buy_volume": 316.5, "taker_buy_quote": 10.036215}, {"ts": 1768881840000, "open": 0.03167, "high": 0.0317, "low": 0.03165, "close": 0.03165, "volume": 27359.1, "quote_volume": 866.593431, "trades": 14, "taker_buy_volume": 10300.4, "taker_buy_quote": 326.34502}, {"ts": 1768881900000, "open": 0.03164, "high": 0.03164, "low": 0.03153, "close": 0.03154, "volume": 71433.8, "quote_volume": 2255.237803, "trades": 38, "taker_buy_volume": 4895.5, "taker_buy_quote": 154.504654}, {"ts": 1768881960000, "open": 0.03153, "high": 0.03157, "low": 0.0314, "close": 0.03149, "volume": 65838.7, "quote_volume": 2071.663421, "trades": 59, "taker_buy_volume": 6985.5, "taker_buy_quote": 219.929957}, {"ts": 1768882020000, "open": 0.03149, "high": 0.03157, "low": 0.03144, "close": 0.03157, "volume": 259203.9, "quote_volume": 8165.013591, "trades": 121, "taker_buy_volume": 139136.3, "taker_buy_quote": 4384.868513}, {"ts": 1768882080000, "open": 0.03156, "high": 0.03157, "low": 0.03151, "close": 0.03156, "volume": 18082.9, "quote_volume": 570.490421, "trades": 38, "taker_buy_volume": 7276.3, "taker_buy_quote": 229.575901}, {"ts": 1768882140000, "open": 0.03155, "high": 0.0316, "low": 0.03155, "close": 0.0316, "volume": 2051.6, "quote_volume": 64.787197, "trades": 9, "taker_buy_volume": 950.4, "taker_buy_quote": 30.023133}, {"ts": 1768882200000, "open": 0.03159, "high": 0.03159, "low": 0.03148, "close": 0.03151, "volume": 5144.4, "quote_volume": 162.19352, "trades": 25, "taker_buy_volume": 1338.3, "taker_buy_quote": 42.16191}, {"ts": 1768882260000, "open": 0.03152, "high": 0.03154, "low": 0.03151, "close": 0.03154, "volume": 1693.1, "quote_volume": 53.37875, "trades": 6, "taker_buy_volume": 951.6, "taker_buy_quote": 30.003948}, {"ts": 1768882320000, "open": 0.03153, "high": 0.03153, "low": 0.03147, "close": 0.03148, "volume": 10188.9, "quote_volume": 320.828204, "trades": 14, "taker_buy_volume": 318.5, "taker_buy_quote": 10.026387}, {"ts": 1768882380000, "open": 0.03148, "high": 0.03148, "low": 0.03147, "close": 0.03148, "volume": 921.5, "quote_volume": 29.005641, "trades": 3, "taker_buy_volume": 317.9, "taker_buy_quote": 10.007492}, {"ts": 1768882440000, "open": 0.03147, "high": 0.0315, "low": 0.03139, "close": 0.0315, "volume": 63487.9, "quote_volume": 1996.79139, "trades": 53, "taker_buy_volume": 38813.4, "taker_buy_quote": 1221.351227}, {"ts": 1768882500000, "open": 0.03148, "high": 0.03154, "low": 0.03145, "close": 0.03154, "volume": 9665.2, "quote_volume": 304.451208, "trades": 20, "taker_buy_volume": 8583.5, "taker_buy_quote": 270.412673}, {"ts": 1768882560000, "open": 0.03152, "high": 0.03155, "low": 0.03148, "close": 0.03155, "volume": 4009.9, "quote_volume": 126.377378, "trades": 13, "taker_buy_volume": 1905.2, "taker_buy_quote": 60.061412}, {"ts": 1768882620000, "open": 0.03154, "high": 0.03154, "low": 0.03147, "close": 0.03147, "volume": 7769.8, "quote_volume": 244.934213, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882680000, "open": 0.03147, "high": 0.03147, "low": 0.03144, "close": 0.03144, "volume": 4542.5, "quote_volume": 142.833052, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882740000, "open": 0.03145, "high": 0.03152, "low": 0.03143, "close": 0.03152, "volume": 38584.0, "quote_volume": 1214.09227, "trades": 28, "taker_buy_volume": 27678.8, "taker_buy_quote": 871.159662}, {"ts": 1768882800000, "open": 0.03151, "high": 0.03151, "low": 0.0314, "close": 0.0314, "volume": 7013.2, "quote_volume": 220.515455, "trades": 15, "taker_buy_volume": 284.9, "taker_buy_quote": 8.968652}, {"ts": 1768882860000, "open": 0.03141, "high": 0.03145, "low": 0.03141, "close": 0.03145, "volume": 3309.6, "quote_volume": 103.979978, "trades": 4, "taker_buy_volume": 3309.6, "taker_buy_quote": 103.979978}, {"ts": 1768882920000, "open": 0.03145, "high": 0.03149, "low": 0.03143, "close": 0.03147, "volume": 13539.0, "quote_volume": 425.732882, "trades": 13, "taker_buy_volume": 1590.0, "taker_buy_quote": 50.037292}, {"ts": 1768882980000, "open": 0.03146, "high": 0.03146, "low": 0.03144, "close": 0.03144, "volume": 3227.9, "quote_volume": 101.517425, "trades": 8, "taker_buy_volume": 1952.6, "taker_buy_quote": 61.41245}, {"ts": 1768883040000, "open": 0.03143, "high": 0.03145, "low": 0.03141, "close": 0.03145, "volume": 1893.2, "quote_volume": 59.503607, "trades": 8, "taker_buy_volume": 954.9, "taker_buy_quote": 30.022054}, {"ts": 1768883100000, "open": 0.03146, "high": 0.03147, "low": 0.03146, "close": 0.03147, "volume": 4382.9, "quote_volume": 137.926681, "trades": 3, "taker_buy_volume": 4382.9, "taker_buy_quote": 137.926681}, {"ts": 1768883160000, "open": 0.03145, "high": 0.03145, "low": 0.03139, "close": 0.03144, "volume": 11302.1, "quote_volume": 355.037915, "trades": 21, "taker_buy_volume": 3077.0, "taker_buy_quote": 96.707192}, {"ts": 1768883220000, "open": 0.03145, "high": 0.03146, "low": 0.03131, "close": 0.03133, "volume": 28016.3, "quote_volume": 879.134548, "trades": 33, "taker_buy_volume": 4077.8, "taker_buy_quote": 127.934766}, {"ts": 1768883280000, "open": 0.03132, "high": 0.03143, "low": 0.03132, "close": 0.03142, "volume": 37093.1, "quote_volume": 1163.574297, "trades": 37, "taker_buy_volume": 29524.1, "taker_buy_quote": 926.071132}, {"ts": 1768883340000, "open": 0.0314, "high": 0.03145, "low": 0.03139, "close": 0.03145, "volume": 7951.4, "quote_volume": 249.748685, "trades": 12, "taker_buy_volume": 4043.2, "taker_buy_quote": 127.034392}, {"ts": 1768883400000, "open": 0.03146, "high": 0.03148, "low": 0.03144, "close": 0.03144, "volume": 4729.4, "quote_volume": 148.73941, "trades": 8, "taker_buy_volume": 922.3, "taker_buy_quote": 29.0251}, {"ts": 1768883460000, "open": 0.03143, "high": 0.03143, "low": 0.0314, "close": 0.03142, "volume": 3863.9, "quote_volume": 121.351936, "trades": 8, "taker_buy_volume": 318.3, "taker_buy_quote": 10.000986}, {"ts": 1768883520000, "open": 0.03143, "high": 0.0315, "low": 0.03142, "close": 0.03142, "volume": 9639.3, "quote_volume": 303.18309, "trades": 24, "taker_buy_volume": 2544.2, "taker_buy_quote": 80.053221}, {"ts": 1768883580000, "open": 0.03143, "high": 0.03145, "low": 0.03141, "close": 0.03145, "volume": 10789.7, "quote_volume": 339.165655, "trades": 15, "taker_buy_volume": 9240.2, "taker_buy_quote": 290.474419}, {"ts": 1768883640000, "open": 0.03144, "high": 0.03145, "low": 0.03139, "close": 0.03145, "volume": 7899.9, "quote_volume": 248.188563, "trades": 27, "taker_buy_volume": 3811.7, "taker_buy_quote": 119.761607}, {"ts": 1768883700000, "open": 0.03143, "high": 0.03145, "low": 0.03138, "close": 0.03142, "volume": 29396.1, "quote_volume": 923.762, "trades": 34, "taker_buy_volume": 11815.2, "taker_buy_quote": 371.350462}, {"ts": 1768883760000, "open": 0.03142, "high": 0.03144, "low": 0.03139, "close": 0.03139, "volume": 125264.6, "quote_volume": 3934.306018, "trades": 84, "taker_buy_volume": 30718.3, "taker_buy_quote": 964.861161}, {"ts": 1768883820000, "open": 0.0314, "high": 0.03143, "low": 0.03137, "close": 0.03143, "volume": 17682.6, "quote_volume": 555.075789, "trades": 18, "taker_buy_volume": 8682.6, "taker_buy_quote": 272.647323}, {"ts": 1768883880000, "open": 0.03142, "high": 0.03142, "low": 0.03133, "close": 0.0314, "volume": 24472.1, "quote_volume": 767.955476, "trades": 35, "taker_buy_volume": 5353.8, "taker_buy_quote": 167.957009}, {"ts": 1768883940000, "open": 0.03141, "high": 0.03145, "low": 0.03141, "close": 0.03143, "volume": 2391.0, "quote_volume": 75.153928, "trades": 8, "taker_buy_volume": 2072.7, "taker_buy_quote": 65.149759}, {"ts": 1768884000000, "open": 0.03142, "high": 0.03142, "low": 0.03138, "close": 0.03141, "volume": 5926.1, "quote_volume": 186.067277, "trades": 13, "taker_buy_volume": 4141.8, "taker_buy_quote": 130.038344}, {"ts": 1768884060000, "open": 0.0314, "high": 0.0314, "low": 0.03132, "close": 0.03134, "volume": 7021.3, "quote_volume": 220.349756, "trades": 14, "taker_buy_volume": 1058.4, "taker_buy_quote": 33.204293}, {"ts": 1768884120000, "open": 0.03135, "high": 0.03137, "low": 0.03135, "close": 0.03137, "volume": 2736.8, "quote_volume": 85.843843, "trades": 4, "taker_buy_volume": 957.0, "taker_buy_quote": 30.011517}, {"ts": 1768884180000, "open": 0.03138, "high": 0.03164, "low": 0.03138, "close": 0.03164, "volume": 43461.8, "quote_volume": 1370.730965, "trades": 45, "taker_buy_volume": 37278.7, "taker_buy_quote": 1175.507708}, {"ts": 1768884240000, "open": 0.03164, "high": 0.03188, "low": 0.03164, "close": 0.03181, "volume": 363762.0, "quote_volume": 11563.992951, "trades": 150, "taker_buy_volume": 333136.4, "taker_buy_quote": 10590.17547}, {"ts": 1768884300000, "open": 0.03182, "high": 0.03195, "low": 0.0318, "close": 0.03182, "volume": 438468.3, "quote_volume": 13966.992834, "trades": 328, "taker_buy_volume": 218688.8, "taker_buy_quote": 6966.646117}, {"ts": 1768884360000, "open": 0.03183, "high": 0.03185, "low": 0.03176, "close": 0.03176, "volume": 24772.6, "quote_volume": 788.167748, "trades": 33, "taker_buy_volume": 14287.2, "taker_buy_quote": 454.722576}, {"ts": 1768884420000, "open": 0.03176, "high": 0.03188, "low": 0.03176, "close": 0.03186, "volume": 6487.2, "quote_volume": 206.388322, "trades": 18, "taker_buy_volume": 5032.9, "taker_buy_quote": 160.064972}, {"ts": 1768884480000, "open": 0.03185, "high": 0.03198, "low": 0.03185, "close": 0.03185, "volume": 149071.8, "quote_volume": 4760.638948, "trades": 60, "taker_buy_volume": 134539.6, "taker_buy_quote": 4297.554076}, {"ts": 1768884540000, "open": 0.03189, "high": 0.03202, "low": 0.03189, "close": 0.03201, "volume": 14997.1, "quote_volume": 479.133923, "trades": 31, "taker_buy_volume": 9504.6, "taker_buy_quote": 303.599256}, {"ts": 1768884600000, "open": 0.03198, "high": 0.03201, "low": 0.03198, "close": 0.03201, "volume": 1001.2, "quote_volume": 32.035912, "trades": 4, "taker_buy_volume": 688.8, "taker_buy_quote": 22.04536}, {"ts": 1768884660000, "open": 0.032, "high": 0.03207, "low": 0.03193, "close": 0.032, "volume": 35250.9, "quote_volume": 1128.015134, "trades": 51, "taker_buy_volume": 28372.6, "taker_buy_quote": 907.81911}, {"ts": 1768884720000, "open": 0.032, "high": 0.03205, "low": 0.0319, "close": 0.03195, "volume": 96490.4, "quote_volume": 3084.6442, "trades": 52, "taker_buy_volume": 6546.3, "taker_buy_quote": 209.551128}, {"ts": 1768884780000, "open": 0.03196, "high": 0.03196, "low": 0.03185, "close": 0.03187, "volume": 41714.5, "quote_volume": 1331.234656, "trades": 43, "taker_buy_volume": 22257.0, "taker_buy_quote": 710.181437}, {"ts": 1768884840000, "open": 0.03185, "high": 0.03198, "low": 0.03185, "close": 0.03192, "volume": 26332.0, "quote_volume": 840.569519, "trades": 32, "taker_buy_volume": 20289.1, "taker_buy_quote": 647.524431}, {"ts": 1768884900000, "open": 0.03192, "high": 0.03193, "low": 0.03186, "close": 0.03191, "volume": 6553.8, "quote_volume": 209.018904, "trades": 17, "taker_buy_volume": 3830.7, "taker_buy_quote": 122.166605}, {"ts": 1768884960000, "open": 0.0319, "high": 0.032, "low": 0.03189, "close": 0.032, "volume": 4072.3, "quote_volume": 130.075351, "trades": 14, "taker_buy_volume": 3444.9, "taker_buy_quote": 110.064429}, {"ts": 1768885020000, "open": 0.03201, "high": 0.03201, "low": 0.0319, "close": 0.0319, "volume": 18379.6, "quote_volume": 587.365804, "trades": 31, "taker_buy_volume": 4149.4, "taker_buy_quote": 132.5221}, {"ts": 1768885080000, "open": 0.03191, "high": 0.03192, "low": 0.03179, "close": 0.03182, "volume": 19841.5, "quote_volume": 632.495971, "trades": 37, "taker_buy_volume": 14680.5, "taker_buy_quote": 468.193043}, {"ts": 1768885140000, "open": 0.03183, "high": 0.03184, "low": 0.03182, "close": 0.03184, "volume": 5097.1, "quote_volume": 162.266052, "trades": 11, "taker_buy_volume": 2284.6, "taker_buy_quote": 72.732148}, {"ts": 1768885200000, "open": 0.03184, "high": 0.03184, "low": 0.0316, "close": 0.03162, "volume": 71480.8, "quote_volume": 2265.106078, "trades": 56, "taker_buy_volume": 12275.3, "taker_buy_quote": 388.678592}, {"ts": 1768885260000, "open": 0.03161, "high": 0.03183, "low": 0.03156, "close": 0.03179, "volume": 77269.2, "quote_volume": 2451.821474, "trades": 82, "taker_buy_volume": 65466.6, "taker_buy_quote": 2077.68235}, {"ts": 1768885320000, "open": 0.03178, "high": 0.0319, "low": 0.03176, "close": 0.03177, "volume": 68166.6, "quote_volume": 2168.481291, "trades": 67, "taker_buy_volume": 39367.2, "taker_buy_quote": 1252.372265}, {"ts": 1768885380000, "open": 0.03176, "high": 0.03178, "low": 0.03168, "close": 0.03168, "volume": 25734.7, "quote_volume": 816.717721, "trades": 38, "taker_buy_volume": 6455.3, "taker_buy_quote": 204.798846}, {"ts": 1768885440000, "open": 0.03167, "high": 0.03167, "low": 0.0316, "close": 0.03165, "volume": 41030.9, "quote_volume": 1297.473731, "trades": 41, "taker_buy_volume": 8491.8, "taker_buy_quote": 268.563936}, {"ts": 1768885500000, "open": 0.03165, "high": 0.0317, "low": 0.0316, "close": 0.0316, "volume": 53176.7, "quote_volume": 1682.26888, "trades": 49, "taker_buy_volume": 7243.0, "taker_buy_quote": 229.368482}, {"ts": 1768885560000, "open": 0.03162, "high": 0.03164, "low": 0.03155, "close": 0.03155, "volume": 40200.7, "quote_volume": 1270.296158, "trades": 44, "taker_buy_volume": 23359.1, "taker_buy_quote": 738.462172}, {"ts": 1768885620000, "open": 0.03154, "high": 0.03158, "low": 0.03154, "close": 0.03157, "volume": 6984.5, "quote_volume": 220.492723, "trades": 13, "taker_buy_volume": 4465.3, "taker_buy_quote": 140.968685}, {"ts": 1768885680000, "open": 0.03156, "high": 0.03156, "low": 0.03152, "close": 0.03155, "volume": 27285.8, "quote_volume": 860.59265, "trades": 12, "taker_buy_volume": 634.0, "taker_buy_quote": 19.99953}, {"ts": 1768885740000, "open": 0.03153, "high": 0.03153, "low": 0.03147, "close": 0.03148, "volume": 28471.3, "quote_volume": 896.685041, "trades": 21, "taker_buy_volume": 2068.3, "taker_buy_quote": 65.136807}, {"ts": 1768885800000, "open": 0.03146, "high": 0.03175, "low": 0.03145, "close": 0.03161, "volume": 310126.8, "quote_volume": 9797.514683, "trades": 172, "taker_buy_volume": 238754.1, "taker_buy_quote": 7545.158333}, {"ts": 1768885860000, "open": 0.03159, "high": 0.0316, "low": 0.03148, "close": 0.0315, "volume": 46931.9, "quote_volume": 1481.343462, "trades": 61, "taker_buy_volume": 36839.4, "taker_buy_quote": 1163.000903}, {"ts": 1768885920000, "open": 0.0315, "high": 0.0316, "low": 0.0315, "close": 0.03154, "volume": 307929.0, "quote_volume": 9715.883466, "trades": 72, "taker_buy_volume": 208327.4, "taker_buy_quote": 6571.896953}, {"ts": 1768885980000, "open": 0.03153, "high": 0.03153, "low": 0.03147, "close": 0.03153, "volume": 6701.3, "quote_volume": 211.084243, "trades": 23, "taker_buy_volume": 3949.7, "taker_buy_quote": 124.416253}, {"ts": 1768886040000, "open": 0.03149, "high": 0.0315, "low": 0.03133, "close": 0.03136, "volume": 96587.3, "quote_volume": 3033.503645, "trades": 94, "taker_buy_volume": 22322.9, "taker_buy_quote": 700.884118}, {"ts": 1768886100000, "open": 0.03133, "high": 0.03141, "low": 0.03131, "close": 0.03137, "volume": 36186.3, "quote_volume": 1134.705481, "trades": 71, "taker_buy_volume": 26329.9, "taker_buy_quote": 825.608178}, {"ts": 1768886160000, "open": 0.03136, "high": 0.03148, "low": 0.03132, "close": 0.03146, "volume": 82022.4, "quote_volume": 2575.779898, "trades": 92, "taker_buy_volume": 70106.5, "taker_buy_quote": 2201.522638}, {"ts": 1768886220000, "open": 0.03144, "high": 0.03144, "low": 0.03138, "close": 0.03138, "volume": 16639.7, "quote_volume": 522.640656, "trades": 39, "taker_buy_volume": 10337.6, "taker_buy_quote": 324.713383}, {"ts": 1768886280000, "open": 0.03137, "high": 0.03141, "low": 0.03131, "close": 0.0314, "volume": 10059.7, "quote_volume": 315.524157, "trades": 26, "taker_buy_volume": 6866.1, "taker_buy_quote": 215.433462}, {"ts": 1768886340000, "open": 0.0314, "high": 0.03152, "low": 0.0314, "close": 0.03149, "volume": 22838.7, "quote_volume": 718.549866, "trades": 58, "taker_buy_volume": 16395.8, "taker_buy_quote": 515.892621}, {"ts": 1768886400000, "open": 0.03146, "high": 0.03151, "low": 0.03141, "close": 0.03141, "volume": 85393.6, "quote_volume": 2686.759502, "trades": 49, "taker_buy_volume": 30655.7, "taker_buy_quote": 964.815106}, {"ts": 1768886460000, "open": 0.0314, "high": 0.03142, "low": 0.03137, "close": 0.0314, "volume": 2955.0, "quote_volume": 92.795342, "trades": 10, "taker_buy_volume": 1853.5, "taker_buy_quote": 58.218787}, {"ts": 1768886520000, "open": 0.03139, "high": 0.03139, "low": 0.0313, "close": 0.03132, "volume": 20856.0, "quote_volume": 653.46419, "trades": 33, "taker_buy_volume": 10464.6, "taker_buy_quote": 327.703426}, {"ts": 1768886580000, "open": 0.0313, "high": 0.03139, "low": 0.03121, "close": 0.03129, "volume": 194731.7, "quote_volume": 6094.110283, "trades": 146, "taker_buy_volume": 80492.2, "taker_buy_quote": 2520.295376}, {"ts": 1768886640000, "open": 0.03129, "high": 0.03129, "low": 0.03125, "close": 0.03127, "volume": 31389.9, "quote_volume": 981.552587, "trades": 22, "taker_buy_volume": 24443.1, "taker_buy_quote": 764.33253}, {"ts": 1768886700000, "open": 0.03126, "high": 0.03131, "low": 0.03126, "close": 0.0313, "volume": 41537.4, "quote_volume": 1299.384793, "trades": 29, "taker_buy_volume": 24769.0, "taker_buy_quote": 775.016854}, {"ts": 1768886760000, "open": 0.0313, "high": 0.03133, "low": 0.03129, "close": 0.03132, "volume": 18880.9, "quote_volume": 591.08206, "trades": 21, "taker_buy_volume": 17089.8, "taker_buy_quote": 535.038541}, {"ts": 1768886820000, "open": 0.03132, "high": 0.03138, "low": 0.0313, "close": 0.03135, "volume": 29585.0, "quote_volume": 927.130856, "trades": 28, "taker_buy_volume": 27075.1, "taker_buy_quote": 848.445703}, {"ts": 1768886880000, "open": 0.03136, "high": 0.03139, "low": 0.03136, "close": 0.03136, "volume": 2860.5, "quote_volume": 89.735082, "trades": 12, "taker_buy_volume": 1936.0, "taker_buy_quote": 60.733841}, {"ts": 1768886940000, "open": 0.03135, "high": 0.03135, "low": 0.03132, "close": 0.03134, "volume": 8386.5, "quote_volume": 262.690001, "trades": 10, "taker_buy_volume": 7109.1, "taker_buy_quote": 222.662678}, {"ts": 1768887000000, "open": 0.03131, "high": 0.03131, "low": 0.03124, "close": 0.03125, "volume": 20224.3, "quote_volume": 632.103042, "trades": 28, "taker_buy_volume": 16994.3, "taker_buy_quote": 531.104821}, {"ts": 1768887060000, "open": 0.03125, "high": 0.03133, "low": 0.03118, "close": 0.0313, "volume": 54660.4, "quote_volume": 1707.823879, "trades": 53, "taker_buy_volume": 35874.9, "taker_buy_quote": 1120.77133}, {"ts": 1768887120000, "open": 0.03129, "high": 0.03136, "low": 0.03129, "close": 0.03136, "volume": 46857.6, "quote_volume": 1468.429115, "trades": 27, "taker_buy_volume": 43800.9, "taker_buy_quote": 1372.639799}, {"ts": 1768887180000, "open": 0.03134, "high": 0.03139, "low": 0.03132, "close": 0.03136, "volume": 31870.8, "quote_volume": 999.204542, "trades": 16, "taker_buy_volume": 29685.3, "taker_buy_quote": 930.686923}, {"ts": 1768887240000, "open": 0.03135, "high": 0.03137, "low": 0.03134, "close": 0.03135, "volume": 15544.4, "quote_volume": 487.319777, "trades": 13, "taker_buy_volume": 8760.5, "taker_buy_quote": 274.700227}, {"ts": 1768887300000, "open": 0.03136, "high": 0.03136, "low": 0.03128, "close": 0.03129, "volume": 16719.3, "quote_volume": 523.241193, "trades": 20, "taker_buy_volume": 14418.2, "taker_buy_quote": 451.191203}, {"ts": 1768887360000, "open": 0.03129, "high": 0.0313, "low": 0.03127, "close": 0.03127, "volume": 7083.6, "quote_volume": 221.683137, "trades": 9, "taker_buy_volume": 5597.9, "taker_buy_quote": 175.211706}, {"ts": 1768887420000, "open": 0.03128, "high": 0.03141, "low": 0.03128, "close": 0.03141, "volume": 33829.1, "quote_volume": 1060.463276, "trades": 36, "taker_buy_volume": 31683.3, "taker_buy_quote": 993.118497}, {"ts": 1768887480000, "open": 0.03139, "high": 0.03141, "low": 0.03137, "close": 0.03138, "volume": 21163.9, "quote_volume": 664.52351, "trades": 26, "taker_buy_volume": 17402.5, "taker_buy_quote": 546.42447}, {"ts": 1768887540000, "open": 0.03138, "high": 0.03144, "low": 0.03138, "close": 0.03139, "volume": 60048.2, "quote_volume": 1886.645591, "trades": 43, "taker_buy_volume": 40152.4, "taker_buy_quote": 1261.560538}, {"ts": 1768887600000, "open": 0.03138, "high": 0.03138, "low": 0.03133, "close": 0.03135, "volume": 25528.7, "quote_volume": 800.262076, "trades": 30, "taker_buy_volume": 18110.4, "taker_buy_quote": 567.716577}, {"ts": 1768887660000, "open": 0.03134, "high": 0.03135, "low": 0.0313, "close": 0.03132, "volume": 19967.9, "quote_volume": 625.729818, "trades": 18, "taker_buy_volume": 9793.6, "taker_buy_quote": 306.863014}, {"ts": 1768887720000, "open": 0.03131, "high": 0.03134, "low": 0.03126, "close": 0.03129, "volume": 17653.2, "quote_volume": 552.407263, "trades": 30, "taker_buy_volume": 9602.9, "taker_buy_quote": 300.599573}, {"ts": 1768887780000, "open": 0.03128, "high": 0.0313, "low": 0.03127, "close": 0.0313, "volume": 13778.9, "quote_volume": 431.068533, "trades": 10, "taker_buy_volume": 11885.5, "taker_buy_quote": 371.846176}, {"ts": 1768887840000, "open": 0.0313, "high": 0.03131, "low": 0.03129, "close": 0.03129, "volume": 4004.8, "quote_volume": 125.322328, "trades": 6, "taker_buy_volume": 319.6, "taker_buy_quote": 10.006676}, {"ts": 1768887900000, "open": 0.03129, "high": 0.0313, "low": 0.03124, "close": 0.03124, "volume": 22467.4, "quote_volume": 702.877304, "trades": 18, "taker_buy_volume": 12176.6, "taker_buy_quote": 380.89669}, {"ts": 1768887960000, "open": 0.03126, "high": 0.03128, "low": 0.03126, "close": 0.03127, "volume": 18125.8, "quote_volume": 566.858381, "trades": 13, "taker_buy_volume": 12058.8, "taker_buy_quote": 377.092224}, {"ts": 1768888020000, "open": 0.03126, "high": 0.03126, "low": 0.03121, "close": 0.03124, "volume": 23108.5, "quote_volume": 722.059335, "trades": 20, "taker_buy_volume": 16351.3, "taker_buy_quote": 510.921195}, {"ts": 1768888080000, "open": 0.03123, "high": 0.03132, "low": 0.03123, "close": 0.03129, "volume": 31142.3, "quote_volume": 973.984405, "trades": 21, "taker_buy_volume": 28643.0, "taker_buy_quote": 895.86439}, {"ts": 1768888140000, "open": 0.03129, "high": 0.03129, "low": 0.03124, "close": 0.03127, "volume": 12575.1, "quote_volume": 393.232392, "trades": 19, "taker_buy_volume": 9141.6, "taker_buy_quote": 285.882198}, {"ts": 1768888200000, "open": 0.03126, "high": 0.03126, "low": 0.03119, "close": 0.03119, "volume": 5304.8, "quote_volume": 165.606495, "trades": 11, "taker_buy_volume": 1634.6, "taker_buy_quote": 51.032212}, {"ts": 1768888260000, "open": 0.03119, "high": 0.03121, "low": 0.03119, "close": 0.03119, "volume": 8281.7, "quote_volume": 258.316497, "trades": 8, "taker_buy_volume": 6022.0, "taker_buy_quote": 187.836454}, {"ts": 1768888320000, "open": 0.03118, "high": 0.03118, "low": 0.03115, "close": 0.03115, "volume": 26762.2, "quote_volume": 833.936564, "trades": 13, "taker_buy_volume": 7694.7, "taker_buy_quote": 239.770063}, {"ts": 1768888380000, "open": 0.03114, "high": 0.03117, "low": 0.03114, "close": 0.03117, "volume": 34605.8, "quote_volume": 1078.120786, "trades": 26, "taker_buy_volume": 25627.2, "taker_buy_quote": 798.466386}, {"ts": 1768888440000, "open": 0.03117, "high": 0.03117, "low": 0.03104, "close": 0.03106, "volume": 153538.2, "quote_volume": 4776.612939, "trades": 51, "taker_buy_volume": 16307.4, "taker_buy_quote": 507.987191}, {"ts": 1768888500000, "open": 0.03106, "high": 0.03107, "low": 0.0309, "close": 0.03092, "volume": 152056.3, "quote_volume": 4708.848622, "trades": 64, "taker_buy_volume": 23592.2, "taker_buy_quote": 730.154803}, {"ts": 1768888560000, "open": 0.03092, "high": 0.03102, "low": 0.03092, "close": 0.03099, "volume": 129775.0, "quote_volume": 4021.301616, "trades": 73, "taker_buy_volume": 62514.5, "taker_buy_quote": 1936.710138}, {"ts": 1768888620000, "open": 0.03099, "high": 0.03105, "low": 0.03093, "close": 0.03104, "volume": 115594.9, "quote_volume": 3584.442698, "trades": 75, "taker_buy_volume": 76496.2, "taker_buy_quote": 2372.244194}, {"ts": 1768888680000, "open": 0.03105, "high": 0.03105, "low": 0.03099, "close": 0.03099, "volume": 2613.3, "quote_volume": 81.075181, "trades": 9, "taker_buy_volume": 677.2, "taker_buy_quote": 21.02706}, {"ts": 1768888740000, "open": 0.03098, "high": 0.03098, "low": 0.03096, "close": 0.03096, "volume": 1308.9, "quote_volume": 40.536638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888800000, "open": 0.03098, "high": 0.03098, "low": 0.03095, "close": 0.03095, "volume": 7168.7, "quote_volume": 222.070189, "trades": 8, "taker_buy_volume": 5536.1, "taker_buy_quote": 171.508378}, {"ts": 1768888860000, "open": 0.03097, "high": 0.03101, "low": 0.03095, "close": 0.03101, "volume": 24336.5, "quote_volume": 753.940541, "trades": 14, "taker_buy_volume": 24078.4, "taker_buy_quote": 745.952346}, {"ts": 1768888920000, "open": 0.031, "high": 0.03102, "low": 0.031, "close": 0.03102, "volume": 9121.2, "quote_volume": 282.812655, "trades": 5, "taker_buy_volume": 9121.2, "taker_buy_quote": 282.812655}, {"ts": 1768888980000, "open": 0.03102, "high": 0.03102, "low": 0.03096, "close": 0.03097, "volume": 8130.5, "quote_volume": 252.024745, "trades": 12, "taker_buy_volume": 3026.9, "taker_buy_quote": 93.843093}, {"ts": 1768889040000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 7838.4, "quote_volume": 242.676864, "trades": 3, "taker_buy_volume": 7773.3, "taker_buy_quote": 240.661368}, {"ts": 1768889100000, "open": 0.03095, "high": 0.03101, "low": 0.03094, "close": 0.03099, "volume": 26478.1, "quote_volume": 820.045992, "trades": 23, "taker_buy_volume": 23210.2, "taker_buy_quote": 718.785135}, {"ts": 1768889160000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.03101, "volume": 8581.9, "quote_volume": 265.914445, "trades": 12, "taker_buy_volume": 1454.7, "taker_buy_quote": 45.091824}, {"ts": 1768889220000, "open": 0.03098, "high": 0.03104, "low": 0.03097, "close": 0.03104, "volume": 8982.1, "quote_volume": 278.369771, "trades": 16, "taker_buy_volume": 7981.3, "taker_buy_quote": 247.365304}, {"ts": 1768889280000, "open": 0.03105, "high": 0.03109, "low": 0.03105, "close": 0.03105, "volume": 2835.6, "quote_volume": 88.082793, "trades": 12, "taker_buy_volume": 1547.9, "taker_buy_quote": 48.086826}, {"ts": 1768889340000, "open": 0.03105, "high": 0.03105, "low": 0.03102, "close": 0.03104, "volume": 3191.3, "quote_volume": 99.028973, "trades": 13, "taker_buy_volume": 1257.9, "taker_buy_quote": 39.04199}, {"ts": 1768889400000, "open": 0.03102, "high": 0.03103, "low": 0.03101, "close": 0.03101, "volume": 1352.3, "quote_volume": 41.948033, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889460000, "open": 0.03101, "high": 0.03101, "low": 0.03099, "close": 0.03099, "volume": 2794.6, "quote_volume": 86.642207, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889520000, "open": 0.03098, "high": 0.03099, "low": 0.03094, "close": 0.03094, "volume": 2165.8, "quote_volume": 67.072911, "trades": 10, "taker_buy_volume": 614.9, "taker_buy_quote": 19.055751}, {"ts": 1768889580000, "open": 0.03094, "high": 0.03094, "low": 0.03082, "close": 0.03088, "volume": 50214.1, "quote_volume": 1549.87315, "trades": 34, "taker_buy_volume": 6647.1, "taker_buy_quote": 205.149861}, {"ts": 1768889640000, "open": 0.03088, "high": 0.03092, "low": 0.03088, "close": 0.03092, "volume": 1911.5, "quote_volume": 59.062727, "trades": 8, "taker_buy_volume": 1326.2, "taker_buy_quote": 40.985422}, {"ts": 1768889700000, "open": 0.03092, "high": 0.03095, "low": 0.03088, "close": 0.03088, "volume": 2915.0, "quote_volume": 90.083178, "trades": 15, "taker_buy_volume": 647.3, "taker_buy_quote": 20.024226}, {"ts": 1768889760000, "open": 0.03089, "high": 0.03089, "low": 0.03073, "close": 0.03081, "volume": 50029.0, "quote_volume": 1540.54928, "trades": 73, "taker_buy_volume": 24112.1, "taker_buy_quote": 742.493361}, {"ts": 1768889820000, "open": 0.03079, "high": 0.03081, "low": 0.03065, "close": 0.03069, "volume": 61080.7, "quote_volume": 1877.325386, "trades": 77, "taker_buy_volume": 42085.2, "taker_buy_quote": 1293.4689}, {"ts": 1768889880000, "open": 0.0307, "high": 0.03071, "low": 0.03065, "close": 0.0307, "volume": 53552.8, "quote_volume": 1642.97075, "trades": 60, "taker_buy_volume": 34138.7, "taker_buy_quote": 1047.461195}, {"ts": 1768889940000, "open": 0.03069, "high": 0.03072, "low": 0.03064, "close": 0.03066, "volume": 15941.7, "quote_volume": 489.126556, "trades": 29, "taker_buy_volume": 11662.6, "taker_buy_quote": 357.876137}, {"ts": 1768890000000, "open": 0.03067, "high": 0.03076, "low": 0.03065, "close": 0.03076, "volume": 37077.7, "quote_volume": 1138.712255, "trades": 33, "taker_buy_volume": 30721.6, "taker_buy_quote": 943.395995}, {"ts": 1768890060000, "open": 0.03076, "high": 0.03079, "low": 0.03076, "close": 0.03076, "volume": 7737.6, "quote_volume": 238.09771, "trades": 12, "taker_buy_volume": 5249.8, "taker_buy_quote": 161.536346}, {"ts": 1768890120000, "open": 0.03077, "high": 0.03085, "low": 0.03077, "close": 0.03081, "volume": 22355.6, "quote_volume": 688.259474, "trades": 19, "taker_buy_volume": 5493.2, "taker_buy_quote": 169.324246}, {"ts": 1768890180000, "open": 0.03082, "high": 0.03085, "low": 0.03082, "close": 0.03082, "volume": 4077.3, "quote_volume": 125.699032, "trades": 11, "taker_buy_volume": 1363.0, "taker_buy_quote": 42.032001}, {"ts": 1768890240000, "open": 0.03084, "high": 0.03089, "low": 0.03084, "close": 0.03089, "volume": 7375.0, "quote_volume": 227.766714, "trades": 10, "taker_buy_volume": 7375.0, "taker_buy_quote": 227.766714}, {"ts": 1768890300000, "open": 0.03089, "high": 0.03089, "low": 0.03088, "close": 0.03088, "volume": 688.3, "quote_volume": 21.258998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890360000, "open": 0.03087, "high": 0.03094, "low": 0.03085, "close": 0.03093, "volume": 4693.1, "quote_volume": 145.043393, "trades": 12, "taker_buy_volume": 2054.1, "taker_buy_quote": 63.489749}, {"ts": 1768890420000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 323.8, "quote_volume": 10.011896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890480000, "open": 0.03093, "high": 0.03096, "low": 0.03092, "close": 0.03096, "volume": 6582.5, "quote_volume": 203.618726, "trades": 8, "taker_buy_volume": 728.2, "taker_buy_quote": 22.540206}, {"ts": 1768890540000, "open": 0.03097, "high": 0.03099, "low": 0.03097, "close": 0.03099, "volume": 2076.0, "quote_volume": 64.325547, "trades": 4, "taker_buy_volume": 2076.0, "taker_buy_quote": 64.325547}, {"ts": 1768890600000, "open": 0.03098, "high": 0.03098, "low": 0.03093, "close": 0.03095, "volume": 2907.5, "quote_volume": 89.993595, "trades": 12, "taker_buy_volume": 323.3, "taker_buy_quote": 10.009368}, {"ts": 1768890660000, "open": 0.03094, "high": 0.03095, "low": 0.03092, "close": 0.03092, "volume": 1818.6, "quote_volume": 56.256567, "trades": 6, "taker_buy_volume": 525.3, "taker_buy_quote": 16.2548}, {"ts": 1768890720000, "open": 0.03091, "high": 0.03091, "low": 0.03077, "close": 0.0308, "volume": 45126.7, "quote_volume": 1391.58873, "trades": 53, "taker_buy_volume": 9721.5, "taker_buy_quote": 299.634131}, {"ts": 1768890780000, "open": 0.03079, "high": 0.03085, "low": 0.03074, "close": 0.0308, "volume": 8543.3, "quote_volume": 263.089071, "trades": 25, "taker_buy_volume": 5506.3, "taker_buy_quote": 169.579221}, {"ts": 1768890840000, "open": 0.03082, "high": 0.03087, "low": 0.03082, "close": 0.03087, "volume": 3840.0, "quote_volume": 118.474242, "trades": 8, "taker_buy_volume": 2972.9, "taker_buy_quote": 91.715536}, {"ts": 1768890900000, "open": 0.03086, "high": 0.03086, "low": 0.03079, "close": 0.03083, "volume": 2952.1, "quote_volume": 91.008717, "trades": 12, "taker_buy_volume": 649.2, "taker_buy_quote": 20.011589}, {"ts": 1768890960000, "open": 0.03083, "high": 0.03089, "low": 0.03081, "close": 0.03089, "volume": 7949.5, "quote_volume": 245.332219, "trades": 13, "taker_buy_volume": 7041.8, "taker_buy_quote": 217.357543}, {"ts": 1768891020000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 324.1, "quote_volume": 10.004967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891080000, "open": 0.03086, "high": 0.03086, "low": 0.03082, "close": 0.03082, "volume": 1622.4, "quote_volume": 50.034806, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891140000, "open": 0.03081, "high": 0.03081, "low": 0.03071, "close": 0.03075, "volume": 53687.5, "quote_volume": 1651.033362, "trades": 28, "taker_buy_volume": 1981.7, "taker_buy_quote": 60.994669}, {"ts": 1768891200000, "open": 0.03075, "high": 0.03082, "low": 0.03074, "close": 0.03081, "volume": 22954.7, "quote_volume": 706.931077, "trades": 38, "taker_buy_volume": 17072.3, "taker_buy_quote": 525.84494}, {"ts": 1768891260000, "open": 0.03079, "high": 0.03079, "low": 0.03077, "close": 0.03077, "volume": 2244.7, "quote_volume": 69.104557, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891320000, "open": 0.03077, "high": 0.03079, "low": 0.03076, "close": 0.03079, "volume": 2848.1, "quote_volume": 87.685537, "trades": 5, "taker_buy_volume": 2491.0, "taker_buy_quote": 76.69789}, {"ts": 1768891380000, "open": 0.0308, "high": 0.03082, "low": 0.03078, "close": 0.03082, "volume": 3536.1, "quote_volume": 108.903124, "trades": 13, "taker_buy_volume": 1776.6, "taker_buy_quote": 54.742465}, {"ts": 1768891440000, "open": 0.03082, "high": 0.03082, "low": 0.03075, "close": 0.03075, "volume": 3781.4, "quote_volume": 116.471944, "trades": 11, "taker_buy_volume": 324.8, "taker_buy_quote": 10.010336}, {"ts": 1768891500000, "open": 0.03077, "high": 0.03079, "low": 0.03076, "close": 0.03076, "volume": 1886.3, "quote_volume": 58.047314, "trades": 9, "taker_buy_volume": 943.7, "taker_buy_quote": 29.046765}, {"ts": 1768891560000, "open": 0.03075, "high": 0.03075, "low": 0.0306, "close": 0.03065, "volume": 65748.1, "quote_volume": 2015.916621, "trades": 65, "taker_buy_volume": 18714.6, "taker_buy_quote": 573.5278}, {"ts": 1768891620000, "open": 0.03066, "high": 0.03069, "low": 0.03065, "close": 0.03065, "volume": 3835.9, "quote_volume": 117.677971, "trades": 10, "taker_buy_volume": 1199.8, "taker_buy_quote": 36.805434}, {"ts": 1768891680000, "open": 0.03067, "high": 0.03067, "low": 0.03059, "close": 0.03063, "volume": 30516.5, "quote_volume": 934.342036, "trades": 37, "taker_buy_volume": 18391.4, "taker_buy_quote": 563.219433}, {"ts": 1768891740000, "open": 0.03063, "high": 0.03067, "low": 0.03051, "close": 0.03057, "volume": 144586.6, "quote_volume": 4420.501716, "trades": 105, "taker_buy_volume": 52044.6, "taker_buy_quote": 1592.09243}, {"ts": 1768891800000, "open": 0.03054, "high": 0.03058, "low": 0.03051, "close": 0.03058, "volume": 17690.7, "quote_volume": 540.777424, "trades": 24, "taker_buy_volume": 16053.4, "taker_buy_quote": 490.786123}, {"ts": 1768891860000, "open": 0.03059, "high": 0.0306, "low": 0.03059, "close": 0.0306, "volume": 581.3, "quote_volume": 17.784513, "trades": 2, "taker_buy_volume": 581.3, "taker_buy_quote": 17.784513}, {"ts": 1768891920000, "open": 0.03058, "high": 0.03059, "low": 0.03058, "close": 0.03059, "volume": 3961.8, "quote_volume": 121.171844, "trades": 4, "taker_buy_volume": 3634.6, "taker_buy_quote": 111.166068}, {"ts": 1768891980000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 327.1, "quote_volume": 10.002718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892040000, "open": 0.03058, "high": 0.03058, "low": 0.03056, "close": 0.03057, "volume": 1604.1, "quote_volume": 49.034063, "trades": 5, "taker_buy_volume": 295.1, "taker_buy_quote": 9.021207}, {"ts": 1768892100000, "open": 0.03057, "high": 0.03062, "low": 0.03057, "close": 0.03062, "volume": 7525.0, "quote_volume": 230.136122, "trades": 17, "taker_buy_volume": 2197.3, "taker_buy_quote": 67.21833}, {"ts": 1768892160000, "open": 0.03062, "high": 0.03066, "low": 0.03062, "close": 0.03066, "volume": 7561.5, "quote_volume": 231.718884, "trades": 12, "taker_buy_volume": 7203.2, "taker_buy_quote": 220.740572}, {"ts": 1768892220000, "open": 0.03065, "high": 0.03066, "low": 0.03062, "close": 0.03065, "volume": 29823.7, "quote_volume": 913.529315, "trades": 11, "taker_buy_volume": 28159.4, "taker_buy_quote": 862.538747}, {"ts": 1768892280000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 864.6, "quote_volume": 26.508636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892340000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 326.4, "quote_volume": 10.010688, "trades": 1, "taker_buy_volume": 326.4, "taker_buy_quote": 10.010688}, {"ts": 1768892400000, "open": 0.03066, "high": 0.0307, "low": 0.03064, "close": 0.0307, "volume": 4202.2, "quote_volume": 128.894098, "trades": 10, "taker_buy_volume": 1631.5, "taker_buy_quote": 50.054409}, {"ts": 1768892460000, "open": 0.03071, "high": 0.03072, "low": 0.0307, "close": 0.03072, "volume": 1459.6, "quote_volume": 44.826595, "trades": 6, "taker_buy_volume": 1133.7, "taker_buy_quote": 34.821465}, {"ts": 1768892520000, "open": 0.03072, "high": 0.03075, "low": 0.03065, "close": 0.03075, "volume": 7436.5, "quote_volume": 228.385372, "trades": 21, "taker_buy_volume": 4504.7, "taker_buy_quote": 138.401966}, {"ts": 1768892580000, "open": 0.03075, "high": 0.03078, "low": 0.03074, "close": 0.03077, "volume": 26495.7, "quote_volume": 814.746649, "trades": 22, "taker_buy_volume": 5592.0, "taker_buy_quote": 172.054773}, {"ts": 1768892640000, "open": 0.03075, "high": 0.03075, "low": 0.0307, "close": 0.0307, "volume": 20326.4, "quote_volume": 624.338458, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892700000, "open": 0.03073, "high": 0.03083, "low": 0.03073, "close": 0.03083, "volume": 43203.5, "quote_volume": 1329.573029, "trades": 33, "taker_buy_volume": 5946.4, "taker_buy_quote": 183.052505}, {"ts": 1768892760000, "open": 0.03083, "high": 0.03084, "low": 0.0308, "close": 0.0308, "volume": 2921.9, "quote_volume": 90.051964, "trades": 11, "taker_buy_volume": 975.0, "taker_buy_quote": 30.051746}, {"ts": 1768892820000, "open": 0.03079, "high": 0.03081, "low": 0.03075, "close": 0.03075, "volume": 5975.3, "quote_volume": 183.881902, "trades": 12, "taker_buy_volume": 3134.6, "taker_buy_quote": 96.495296}, {"ts": 1768892880000, "open": 0.03074, "high": 0.03078, "low": 0.03074, "close": 0.03077, "volume": 1819.1, "quote_volume": 55.961051, "trades": 7, "taker_buy_volume": 650.4, "taker_buy_quote": 20.016059}, {"ts": 1768892940000, "open": 0.03078, "high": 0.03092, "low": 0.03078, "close": 0.03091, "volume": 5169.2, "quote_volume": 159.482211, "trades": 17, "taker_buy_volume": 4275.0, "taker_buy_quote": 131.885909}, {"ts": 1768893000000, "open": 0.0309, "high": 0.03123, "low": 0.0309, "close": 0.0311, "volume": 625526.3, "quote_volume": 19444.370146, "trades": 200, "taker_buy_volume": 570067.9, "taker_buy_quote": 17723.402777}, {"ts": 1768893060000, "open": 0.03111, "high": 0.03113, "low": 0.03104, "close": 0.03107, "volume": 78495.2, "quote_volume": 2439.800292, "trades": 42, "taker_buy_volume": 34476.9, "taker_buy_quote": 1072.137499}, {"ts": 1768893120000, "open": 0.03108, "high": 0.03114, "low": 0.03107, "close": 0.03107, "volume": 77373.0, "quote_volume": 2407.778717, "trades": 28, "taker_buy_volume": 63401.3, "taker_buy_quote": 1972.934505}, {"ts": 1768893180000, "open": 0.03106, "high": 0.03113, "low": 0.03102, "close": 0.03108, "volume": 14070.3, "quote_volume": 437.221794, "trades": 26, "taker_buy_volume": 10825.7, "taker_buy_quote": 336.391712}, {"ts": 1768893240000, "open": 0.03107, "high": 0.03108, "low": 0.03107, "close": 0.03108, "volume": 3914.9, "quote_volume": 121.671871, "trades": 4, "taker_buy_volume": 3592.8, "taker_buy_quote": 111.664224}, {"ts": 1768893300000, "open": 0.03108, "high": 0.03118, "low": 0.03107, "close": 0.03116, "volume": 18598.9, "quote_volume": 579.260273, "trades": 22, "taker_buy_volume": 3797.0, "taker_buy_quote": 118.213481}, {"ts": 1768893360000, "open": 0.03117, "high": 0.03117, "low": 0.03113, "close": 0.03113, "volume": 4526.3, "quote_volume": 140.974369, "trades": 11, "taker_buy_volume": 2598.4, "taker_buy_quote": 80.923502}, {"ts": 1768893420000, "open": 0.03114, "high": 0.03115, "low": 0.03111, "close": 0.03115, "volume": 6976.2, "quote_volume": 217.158772, "trades": 11, "taker_buy_volume": 3932.0, "taker_buy_quote": 122.402477}, {"ts": 1768893480000, "open": 0.03116, "high": 0.03116, "low": 0.03111, "close": 0.03111, "volume": 1928.2, "quote_volume": 60.034491, "trades": 6, "taker_buy_volume": 321.2, "taker_buy_quote": 10.008592}, {"ts": 1768893540000, "open": 0.03112, "high": 0.03113, "low": 0.03111, "close": 0.03113, "volume": 1286.2, "quote_volume": 40.026543, "trades": 4, "taker_buy_volume": 964.6, "taker_buy_quote": 30.021567}, {"ts": 1768893600000, "open": 0.03111, "high": 0.03111, "low": 0.03102, "close": 0.03106, "volume": 24994.6, "quote_volume": 775.923233, "trades": 23, "taker_buy_volume": 10282.3, "taker_buy_quote": 319.27428}, {"ts": 1768893660000, "open": 0.03107, "high": 0.03113, "low": 0.03107, "close": 0.0311, "volume": 36295.8, "quote_volume": 1129.132229, "trades": 19, "taker_buy_volume": 3255.7, "taker_buy_quote": 101.257938}, {"ts": 1768893720000, "open": 0.0311, "high": 0.03112, "low": 0.0311, "close": 0.03111, "volume": 10578.1, "quote_volume": 328.989843, "trades": 4, "taker_buy_volume": 10578.1, "taker_buy_quote": 328.989843}, {"ts": 1768893780000, "open": 0.0311, "high": 0.0311, "low": 0.03092, "close": 0.03096, "volume": 429007.2, "quote_volume": 13300.918426, "trades": 85, "taker_buy_volume": 8593.9, "taker_buy_quote": 266.216984}, {"ts": 1768893840000, "open": 0.03096, "high": 0.03096, "low": 0.03088, "close": 0.03088, "volume": 15161.7, "quote_volume": 468.42331, "trades": 21, "taker_buy_volume": 324.7, "taker_buy_quote": 10.03323}, {"ts": 1768893900000, "open": 0.03091, "high": 0.031, "low": 0.03091, "close": 0.03098, "volume": 91746.6, "quote_volume": 2840.680287, "trades": 38, "taker_buy_volume": 67550.9, "taker_buy_quote": 2091.82985}, {"ts": 1768893960000, "open": 0.03096, "high": 0.03098, "low": 0.03092, "close": 0.03098, "volume": 5872.6, "quote_volume": 181.723816, "trades": 20, "taker_buy_volume": 3573.8, "taker_buy_quote": 110.595804}, {"ts": 1768894020000, "open": 0.03096, "high": 0.03096, "low": 0.03094, "close": 0.03094, "volume": 2893.8, "quote_volume": 89.560212, "trades": 7, "taker_buy_volume": 1634.6, "taker_buy_quote": 50.59087}, {"ts": 1768894080000, "open": 0.03096, "high": 0.03096, "low": 0.03093, "close": 0.03093, "volume": 1897.1, "quote_volume": 58.690238, "trades": 5, "taker_buy_volume": 1250.4, "taker_buy_quote": 38.684574}, {"ts": 1768894140000, "open": 0.03092, "high": 0.03092, "low": 0.03073, "close": 0.03076, "volume": 256858.1, "quote_volume": 7910.01397, "trades": 102, "taker_buy_volume": 21756.4, "taker_buy_quote": 669.681585}, {"ts": 1768894200000, "open": 0.03076, "high": 0.03078, "low": 0.03069, "close": 0.03073, "volume": 49451.2, "quote_volume": 1519.864684, "trades": 76, "taker_buy_volume": 6131.3, "taker_buy_quote": 188.479414}, {"ts": 1768894260000, "open": 0.03072, "high": 0.03072, "low": 0.03069, "close": 0.03072, "volume": 10228.0, "quote_volume": 313.999283, "trades": 12, "taker_buy_volume": 2881.5, "taker_buy_quote": 88.505626}, {"ts": 1768894320000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 1960.2, "quote_volume": 60.236946, "trades": 2, "taker_buy_volume": 1960.2, "taker_buy_quote": 60.236946}, {"ts": 1768894380000, "open": 0.0307, "high": 0.0307, "low": 0.03068, "close": 0.03068, "volume": 1637.3, "quote_volume": 50.242141, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894440000, "open": 0.03068, "high": 0.03068, "low": 0.03063, "close": 0.03065, "volume": 7427.6, "quote_volume": 227.669811, "trades": 15, "taker_buy_volume": 2296.6, "taker_buy_quote": 70.402876}, {"ts": 1768894500000, "open": 0.03066, "high": 0.03068, "low": 0.03065, "close": 0.03068, "volume": 13365.7, "quote_volume": 409.808762, "trades": 8, "taker_buy_volume": 9139.1, "taker_buy_quote": 280.263472}, {"ts": 1768894560000, "open": 0.03068, "high": 0.03076, "low": 0.03068, "close": 0.03076, "volume": 4048.2, "quote_volume": 124.386997, "trades": 15, "taker_buy_volume": 2642.8, "taker_buy_quote": 81.199055}, {"ts": 1768894620000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 555.5, "quote_volume": 17.06496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894680000, "open": 0.03075, "high": 0.03077, "low": 0.03072, "close": 0.03072, "volume": 1791.1, "quote_volume": 55.074688, "trades": 8, "taker_buy_volume": 814.2, "taker_buy_quote": 25.044793}, {"ts": 1768894740000, "open": 0.03075, "high": 0.03077, "low": 0.03075, "close": 0.03076, "volume": 11369.9, "quote_volume": 349.838807, "trades": 6, "taker_buy_volume": 11044.5, "taker_buy_quote": 339.829503}, {"ts": 1768894800000, "open": 0.03079, "high": 0.03081, "low": 0.03079, "close": 0.03079, "volume": 2971.6, "quote_volume": 91.522044, "trades": 6, "taker_buy_volume": 972.0, "taker_buy_quote": 29.9376}, {"ts": 1768894860000, "open": 0.03079, "high": 0.03079, "low": 0.03076, "close": 0.03079, "volume": 8423.7, "quote_volume": 259.293931, "trades": 9, "taker_buy_volume": 6310.4, "taker_buy_quote": 194.237241}, {"ts": 1768894920000, "open": 0.03079, "high": 0.03085, "low": 0.03079, "close": 0.03083, "volume": 63400.5, "quote_volume": 1954.894621, "trades": 32, "taker_buy_volume": 61450.5, "taker_buy_quote": 1894.802166}, {"ts": 1768894980000, "open": 0.03083, "high": 0.03085, "low": 0.03079, "close": 0.03085, "volume": 5767.1, "quote_volume": 177.743191, "trades": 18, "taker_buy_volume": 3345.5, "taker_buy_quote": 103.117707}, {"ts": 1768895040000, "open": 0.03084, "high": 0.03084, "low": 0.03081, "close": 0.03081, "volume": 7465.1, "quote_volume": 230.213923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895100000, "open": 0.03081, "high": 0.03081, "low": 0.03071, "close": 0.03071, "volume": 5888.3, "quote_volume": 181.075419, "trades": 22, "taker_buy_volume": 1634.6, "taker_buy_quote": 50.247604}, {"ts": 1768895160000, "open": 0.03073, "high": 0.03075, "low": 0.03072, "close": 0.03075, "volume": 1593.2, "quote_volume": 48.962631, "trades": 6, "taker_buy_volume": 976.4, "taker_buy_quote": 30.014535}, {"ts": 1768895220000, "open": 0.03075, "high": 0.03075, "low": 0.03068, "close": 0.03068, "volume": 19921.9, "quote_volume": 612.432839, "trades": 24, "taker_buy_volume": 1944.8, "taker_buy_quote": 59.783152}, {"ts": 1768895280000, "open": 0.03069, "high": 0.03069, "low": 0.03065, "close": 0.03065, "volume": 1407.6, "quote_volume": 43.173489, "trades": 8, "taker_buy_volume": 517.3, "taker_buy_quote": 15.875937}, {"ts": 1768895340000, "open": 0.03065, "high": 0.03065, "low": 0.03064, "close": 0.03064, "volume": 3631.9, "quote_volume": 111.314955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895400000, "open": 0.03066, "high": 0.03067, "low": 0.03063, "close": 0.03064, "volume": 2615.4, "quote_volume": 80.181513, "trades": 13, "taker_buy_volume": 1305.4, "taker_buy_quote": 40.030091}, {"ts": 1768895460000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 1304.5, "quote_volume": 39.98619, "trades": 4, "taker_buy_volume": 1304.5, "taker_buy_quote": 39.98619}, {"ts": 1768895520000, "open": 0.03067, "high": 0.03072, "low": 0.03067, "close": 0.03072, "volume": 1891.0, "quote_volume": 58.042592, "trades": 6, "taker_buy_volume": 1891.0, "taker_buy_quote": 58.042592}, {"ts": 1768895580000, "open": 0.03069, "high": 0.03069, "low": 0.03056, "close": 0.03056, "volume": 19288.7, "quote_volume": 590.781412, "trades": 34, "taker_buy_volume": 8468.7, "taker_buy_quote": 259.582194}, {"ts": 1768895640000, "open": 0.03055, "high": 0.03058, "low": 0.03054, "close": 0.03057, "volume": 8940.5, "quote_volume": 273.197476, "trades": 22, "taker_buy_volume": 6716.4, "taker_buy_quote": 205.238831}, {"ts": 1768895700000, "open": 0.03057, "high": 0.03059, "low": 0.03057, "close": 0.03058, "volume": 1412.1, "quote_volume": 43.188951, "trades": 6, "taker_buy_volume": 1085.0, "taker_buy_quote": 33.186233}, {"ts": 1768895760000, "open": 0.03059, "high": 0.03059, "low": 0.03055, "close": 0.03055, "volume": 982.6, "quote_volume": 30.04134, "trades": 4, "taker_buy_volume": 327.2, "taker_buy_quote": 10.009048}, {"ts": 1768895820000, "open": 0.03056, "high": 0.03057, "low": 0.03056, "close": 0.03056, "volume": 5520.4, "quote_volume": 168.713848, "trades": 5, "taker_buy_volume": 4571.4, "taker_buy_quote": 139.705257}, {"ts": 1768895880000, "open": 0.03058, "high": 0.03058, "low": 0.03053, "close": 0.03053, "volume": 1730.0, "quote_volume": 52.858964, "trades": 9, "taker_buy_volume": 327.2, "taker_buy_quote": 10.005776}, {"ts": 1768895940000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896000000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 2475.6, "quote_volume": 75.62958, "trades": 3, "taker_buy_volume": 588.2, "taker_buy_quote": 17.96951}, {"ts": 1768896060000, "open": 0.03057, "high": 0.03058, "low": 0.03057, "close": 0.03057, "volume": 3719.0, "quote_volume": 113.717865, "trades": 6, "taker_buy_volume": 3130.8, "taker_buy_quote": 95.736591}, {"ts": 1768896120000, "open": 0.03057, "high": 0.03057, "low": 0.03054, "close": 0.03056, "volume": 5077.0, "quote_volume": 155.14524, "trades": 12, "taker_buy_volume": 655.0, "taker_buy_quote": 20.013525}, {"ts": 1768896180000, "open": 0.03054, "high": 0.03059, "low": 0.03053, "close": 0.03059, "volume": 3599.4, "quote_volume": 109.974768, "trades": 8, "taker_buy_volume": 3271.4, "taker_buy_quote": 99.957652}, {"ts": 1768896240000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 327.2, "quote_volume": 10.009048, "trades": 1, "taker_buy_volume": 327.2, "taker_buy_quote": 10.009048}, {"ts": 1768896300000, "open": 0.03057, "high": 0.03063, "low": 0.03057, "close": 0.03061, "volume": 82826.6, "quote_volume": 2535.234683, "trades": 67, "taker_buy_volume": 41997.1, "taker_buy_quote": 1285.357961}, {"ts": 1768896360000, "open": 0.03063, "high": 0.03064, "low": 0.03061, "close": 0.03064, "volume": 82624.1, "quote_volume": 2529.210084, "trades": 28, "taker_buy_volume": 4309.4, "taker_buy_quote": 131.977846}, {"ts": 1768896420000, "open": 0.03064, "high": 0.03073, "low": 0.03063, "close": 0.03073, "volume": 60603.7, "quote_volume": 1861.074073, "trades": 44, "taker_buy_volume": 51711.4, "taker_buy_quote": 1588.466736}, {"ts": 1768896480000, "open": 0.03074, "high": 0.03074, "low": 0.03065, "close": 0.03065, "volume": 351133.2, "quote_volume": 10786.585019, "trades": 28, "taker_buy_volume": 1768.9, "taker_buy_quote": 54.25785}, {"ts": 1768896540000, "open": 0.03066, "high": 0.03067, "low": 0.03066, "close": 0.03066, "volume": 11794.0, "quote_volume": 361.712243, "trades": 6, "taker_buy_volume": 11468.3, "taker_buy_quote": 351.726281}, {"ts": 1768896600000, "open": 0.03066, "high": 0.03066, "low": 0.03056, "close": 0.03059, "volume": 614447.7, "quote_volume": 18806.559412, "trades": 107, "taker_buy_volume": 413190.8, "taker_buy_quote": 12647.409081}, {"ts": 1768896660000, "open": 0.0306, "high": 0.03066, "low": 0.03059, "close": 0.0306, "volume": 38211.5, "quote_volume": 1170.575698, "trades": 40, "taker_buy_volume": 28286.8, "taker_buy_quote": 866.525962}, {"ts": 1768896720000, "open": 0.03061, "high": 0.03061, "low": 0.03052, "close": 0.03056, "volume": 17339.5, "quote_volume": 529.684568, "trades": 34, "taker_buy_volume": 4407.5, "taker_buy_quote": 134.644665}, {"ts": 1768896780000, "open": 0.03056, "high": 0.03058, "low": 0.03037, "close": 0.03048, "volume": 154597.3, "quote_volume": 4708.275385, "trades": 152, "taker_buy_volume": 114896.4, "taker_buy_quote": 3498.542142}, {"ts": 1768896840000, "open": 0.03049, "high": 0.03057, "low": 0.03049, "close": 0.03056, "volume": 20809.2, "quote_volume": 635.540618, "trades": 32, "taker_buy_volume": 9581.0, "taker_buy_quote": 292.48213}, {"ts": 1768896900000, "open": 0.03054, "high": 0.03056, "low": 0.03048, "close": 0.03048, "volume": 80328.0, "quote_volume": 2450.973124, "trades": 68, "taker_buy_volume": 4360.5, "taker_buy_quote": 133.169801}, {"ts": 1768896960000, "open": 0.03048, "high": 0.03049, "low": 0.03042, "close": 0.03044, "volume": 14642.3, "quote_volume": 445.96449, "trades": 31, "taker_buy_volume": 8473.6, "taker_buy_quote": 258.041872}, {"ts": 1768897020000, "open": 0.03048, "high": 0.03053, "low": 0.03042, "close": 0.0305, "volume": 138434.8, "quote_volume": 4221.5101, "trades": 66, "taker_buy_volume": 95041.9, "taker_buy_quote": 2898.916336}, {"ts": 1768897080000, "open": 0.03051, "high": 0.03051, "low": 0.03049, "close": 0.0305, "volume": 7938.6, "quote_volume": 242.142197, "trades": 15, "taker_buy_volume": 2456.7, "taker_buy_quote": 74.950636}, {"ts": 1768897140000, "open": 0.03051, "high": 0.03053, "low": 0.03048, "close": 0.03048, "volume": 9726.2, "quote_volume": 296.713181, "trades": 21, "taker_buy_volume": 3276.3, "taker_buy_quote": 99.910893}, {"ts": 1768897200000, "open": 0.03049, "high": 0.03053, "low": 0.03046, "close": 0.03049, "volume": 94121.1, "quote_volume": 2869.09544, "trades": 30, "taker_buy_volume": 3853.3, "taker_buy_quote": 117.561691}, {"ts": 1768897260000, "open": 0.03051, "high": 0.03056, "low": 0.03049, "close": 0.0305, "volume": 34636.5, "quote_volume": 1057.079457, "trades": 26, "taker_buy_volume": 5512.8, "taker_buy_quote": 168.292995}, {"ts": 1768897320000, "open": 0.0305, "high": 0.03058, "low": 0.0305, "close": 0.03058, "volume": 14973.7, "quote_volume": 457.149302, "trades": 19, "taker_buy_volume": 8962.6, "taker_buy_quote": 273.521027}, {"ts": 1768897380000, "open": 0.03059, "high": 0.03062, "low": 0.03059, "close": 0.03062, "volume": 4847.5, "quote_volume": 148.334258, "trades": 11, "taker_buy_volume": 2897.0, "taker_buy_quote": 88.643666}, {"ts": 1768897440000, "open": 0.03061, "high": 0.03061, "low": 0.03059, "close": 0.03059, "volume": 947.0, "quote_volume": 28.978536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897500000, "open": 0.03059, "high": 0.03061, "low": 0.03057, "close": 0.03058, "volume": 8943.7, "quote_volume": 273.584475, "trades": 17, "taker_buy_volume": 3641.6, "taker_buy_quote": 111.455953}, {"ts": 1768897560000, "open": 0.03059, "high": 0.0306, "low": 0.03059, "close": 0.0306, "volume": 3246.5, "quote_volume": 99.33963, "trades": 5, "taker_buy_volume": 2919.5, "taker_buy_quote": 89.3367}, {"ts": 1768897620000, "open": 0.03059, "high": 0.03061, "low": 0.03059, "close": 0.03061, "volume": 2653.7, "quote_volume": 81.223221, "trades": 3, "taker_buy_volume": 2326.9, "taker_buy_quote": 71.226409}, {"ts": 1768897680000, "open": 0.0306, "high": 0.03062, "low": 0.03059, "close": 0.03062, "volume": 1340.2, "quote_volume": 41.019599, "trades": 6, "taker_buy_volume": 326.8, "taker_buy_quote": 10.006616}, {"ts": 1768897740000, "open": 0.03063, "high": 0.03065, "low": 0.0306, "close": 0.03065, "volume": 27143.0, "quote_volume": 831.664576, "trades": 11, "taker_buy_volume": 26489.0, "taker_buy_quote": 811.642372}, {"ts": 1768897800000, "open": 0.03062, "high": 0.03063, "low": 0.03059, "close": 0.0306, "volume": 8935.6, "quote_volume": 273.612512, "trades": 19, "taker_buy_volume": 6871.9, "taker_buy_quote": 210.443779}, {"ts": 1768897860000, "open": 0.03059, "high": 0.03059, "low": 0.03051, "close": 0.03055, "volume": 30194.9, "quote_volume": 922.183616, "trades": 45, "taker_buy_volume": 18970.3, "taker_buy_quote": 579.359551}, {"ts": 1768897920000, "open": 0.03055, "high": 0.03055, "low": 0.03048, "close": 0.03048, "volume": 9216.6, "quote_volume": 281.248756, "trades": 17, "taker_buy_volume": 1876.5, "taker_buy_quote": 57.23128}, {"ts": 1768897980000, "open": 0.03049, "high": 0.03058, "low": 0.03044, "close": 0.03044, "volume": 100930.2, "quote_volume": 3081.755319, "trades": 64, "taker_buy_volume": 77727.8, "taker_buy_quote": 2373.600924}, {"ts": 1768898040000, "open": 0.03046, "high": 0.03049, "low": 0.03044, "close": 0.03044, "volume": 5522.1, "quote_volume": 168.175092, "trades": 13, "taker_buy_volume": 3981.2, "taker_buy_quote": 121.247114}, {"ts": 1768898100000, "open": 0.03045, "high": 0.03049, "low": 0.03034, "close": 0.03037, "volume": 23203.1, "quote_volume": 705.415532, "trades": 48, "taker_buy_volume": 9771.6, "taker_buy_quote": 297.04693}, {"ts": 1768898160000, "open": 0.03038, "high": 0.03047, "low": 0.03038, "close": 0.03043, "volume": 14238.4, "quote_volume": 433.308134, "trades": 49, "taker_buy_volume": 9801.5, "taker_buy_quote": 298.250971}, {"ts": 1768898220000, "open": 0.03043, "high": 0.03044, "low": 0.03037, "close": 0.03037, "volume": 5924.1, "quote_volume": 180.122254, "trades": 18, "taker_buy_volume": 2734.5, "taker_buy_quote": 83.173983}, {"ts": 1768898280000, "open": 0.03036, "high": 0.03045, "low": 0.03035, "close": 0.03043, "volume": 14921.1, "quote_volume": 453.62684, "trades": 42, "taker_buy_volume": 10104.7, "taker_buy_quote": 307.19649}, {"ts": 1768898340000, "open": 0.03041, "high": 0.03041, "low": 0.03032, "close": 0.03039, "volume": 7034.8, "quote_volume": 213.581168, "trades": 21, "taker_buy_volume": 2018.0, "taker_buy_quote": 61.27722}, {"ts": 1768898400000, "open": 0.03037, "high": 0.03048, "low": 0.03037, "close": 0.03048, "volume": 115228.3, "quote_volume": 3505.425204, "trades": 24, "taker_buy_volume": 97314.7, "taker_buy_quote": 2960.486173}, {"ts": 1768898460000, "open": 0.03046, "high": 0.03052, "low": 0.03046, "close": 0.0305, "volume": 36319.6, "quote_volume": 1107.858789, "trades": 16, "taker_buy_volume": 4928.4, "taker_buy_quote": 150.395078}, {"ts": 1768898520000, "open": 0.03049, "high": 0.03049, "low": 0.03041, "close": 0.03041, "volume": 9532.3, "quote_volume": 290.19275, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898580000, "open": 0.03044, "high": 0.03047, "low": 0.03042, "close": 0.03042, "volume": 4957.4, "quote_volume": 150.952107, "trades": 14, "taker_buy_volume": 2060.5, "taker_buy_quote": 62.761224}, {"ts": 1768898640000, "open": 0.03043, "high": 0.03044, "low": 0.03042, "close": 0.03042, "volume": 1315.2, "quote_volume": 40.021534, "trades": 4, "taker_buy_volume": 657.4, "taker_buy_quote": 20.007969}, {"ts": 1768898700000, "open": 0.03043, "high": 0.03047, "low": 0.03043, "close": 0.03047, "volume": 1643.3, "quote_volume": 50.038475, "trades": 5, "taker_buy_volume": 1643.3, "taker_buy_quote": 50.038475}, {"ts": 1768898760000, "open": 0.03045, "high": 0.03045, "low": 0.0304, "close": 0.0304, "volume": 3428.4, "quote_volume": 104.352005, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898820000, "open": 0.03041, "high": 0.0305, "low": 0.03041, "close": 0.03047, "volume": 65878.1, "quote_volume": 2004.329797, "trades": 21, "taker_buy_volume": 65221.5, "taker_buy_quote": 1984.319912}, {"ts": 1768898880000, "open": 0.03046, "high": 0.03047, "low": 0.03045, "close": 0.03047, "volume": 1314.3, "quote_volume": 40.033576, "trades": 4, "taker_buy_volume": 657.2, "taker_buy_quote": 20.021598}, {"ts": 1768898940000, "open": 0.03048, "high": 0.03049, "low": 0.03048, "close": 0.03049, "volume": 656.4, "quote_volume": 20.010353, "trades": 2, "taker_buy_volume": 656.4, "taker_buy_quote": 20.010353}, {"ts": 1768899000000, "open": 0.0305, "high": 0.03051, "low": 0.03049, "close": 0.03049, "volume": 3540.9, "quote_volume": 108.019733, "trades": 5, "taker_buy_volume": 656.1, "taker_buy_quote": 20.01433}, {"ts": 1768899060000, "open": 0.03051, "high": 0.03054, "low": 0.03049, "close": 0.03051, "volume": 9499.3, "quote_volume": 289.913445, "trades": 20, "taker_buy_volume": 7396.2, "taker_buy_quote": 225.746526}, {"ts": 1768899120000, "open": 0.0305, "high": 0.03054, "low": 0.03048, "close": 0.03054, "volume": 12944.6, "quote_volume": 394.66048, "trades": 16, "taker_buy_volume": 1167.1, "taker_buy_quote": 35.623556}, {"ts": 1768899180000, "open": 0.03054, "high": 0.03055, "low": 0.03051, "close": 0.03051, "volume": 2386.9, "quote_volume": 72.885567, "trades": 7, "taker_buy_volume": 1403.3, "taker_buy_quote": 42.866096}, {"ts": 1768899240000, "open": 0.0305, "high": 0.0305, "low": 0.03047, "close": 0.03048, "volume": 1640.7, "quote_volume": 50.015094, "trades": 6, "taker_buy_volume": 328.3, "taker_buy_quote": 10.006584}, {"ts": 1768899300000, "open": 0.03049, "high": 0.03055, "low": 0.03049, "close": 0.03052, "volume": 20730.2, "quote_volume": 632.774055, "trades": 25, "taker_buy_volume": 15344.3, "taker_buy_quote": 468.321469}, {"ts": 1768899360000, "open": 0.03054, "high": 0.03056, "low": 0.03054, "close": 0.03054, "volume": 2644.7, "quote_volume": 80.805646, "trades": 5, "taker_buy_volume": 2317.0, "taker_buy_quote": 70.797688}, {"ts": 1768899420000, "open": 0.03057, "high": 0.03058, "low": 0.03054, "close": 0.03054, "volume": 3654.2, "quote_volume": 111.694721, "trades": 8, "taker_buy_volume": 2344.5, "taker_buy_quote": 71.676839}, {"ts": 1768899480000, "open": 0.03053, "high": 0.03055, "low": 0.0305, "close": 0.03054, "volume": 24803.6, "quote_volume": 757.193054, "trades": 29, "taker_buy_volume": 21264.1, "taker_buy_quote": 649.151802}, {"ts": 1768899540000, "open": 0.03053, "high": 0.03056, "low": 0.03048, "close": 0.03056, "volume": 23661.7, "quote_volume": 722.217219, "trades": 27, "taker_buy_volume": 18923.8, "taker_buy_quote": 577.562955}, {"ts": 1768899600000, "open": 0.03054, "high": 0.03054, "low": 0.03046, "close": 0.03052, "volume": 18214.5, "quote_volume": 555.593925, "trades": 36, "taker_buy_volume": 12670.0, "taker_buy_quote": 386.458275}, {"ts": 1768899660000, "open": 0.03052, "high": 0.03052, "low": 0.0305, "close": 0.0305, "volume": 28668.3, "quote_volume": 874.441372, "trades": 12, "taker_buy_volume": 984.0, "taker_buy_quote": 30.02184}, {"ts": 1768899720000, "open": 0.0305, "high": 0.03053, "low": 0.0305, "close": 0.03053, "volume": 6641.7, "quote_volume": 202.691127, "trades": 4, "taker_buy_volume": 4085.2, "taker_buy_quote": 124.717877}, {"ts": 1768899780000, "open": 0.03054, "high": 0.03055, "low": 0.03052, "close": 0.03054, "volume": 27460.8, "quote_volume": 838.776608, "trades": 15, "taker_buy_volume": 23058.6, "taker_buy_quote": 704.38072}, {"ts": 1768899840000, "open": 0.03054, "high": 0.03056, "low": 0.03052, "close": 0.03055, "volume": 14578.9, "quote_volume": 445.38406, "trades": 9, "taker_buy_volume": 7534.9, "taker_buy_quote": 230.256712}, {"ts": 1768899900000, "open": 0.03057, "high": 0.03076, "low": 0.03057, "close": 0.03067, "volume": 231878.7, "quote_volume": 7114.190058, "trades": 95, "taker_buy_volume": 188639.2, "taker_buy_quote": 5786.876505}, {"ts": 1768899960000, "open": 0.03068, "high": 0.03069, "low": 0.03066, "close": 0.03068, "volume": 13434.7, "quote_volume": 412.133962, "trades": 14, "taker_buy_volume": 2758.4, "taker_buy_quote": 84.619683}, {"ts": 1768900020000, "open": 0.03067, "high": 0.03068, "low": 0.03058, "close": 0.03067, "volume": 40038.1, "quote_volume": 1226.865467, "trades": 26, "taker_buy_volume": 6044.4, "taker_buy_quote": 185.29284}, {"ts": 1768900080000, "open": 0.03068, "high": 0.03071, "low": 0.03068, "close": 0.03071, "volume": 8323.5, "quote_volume": 255.519941, "trades": 8, "taker_buy_volume": 7825.1, "taker_buy_quote": 240.224045}, {"ts": 1768900140000, "open": 0.03072, "high": 0.0308, "low": 0.03072, "close": 0.03075, "volume": 60672.7, "quote_volume": 1866.172532, "trades": 47, "taker_buy_volume": 18128.9, "taker_buy_quote": 557.785994}, {"ts": 1768900200000, "open": 0.03074, "high": 0.03078, "low": 0.03073, "close": 0.03078, "volume": 2500.6, "quote_volume": 76.910991, "trades": 11, "taker_buy_volume": 1818.1, "taker_buy_quote": 55.931257}, {"ts": 1768900260000, "open": 0.03079, "high": 0.03083, "low": 0.0307, "close": 0.03075, "volume": 50744.8, "quote_volume": 1562.282848, "trades": 33, "taker_buy_volume": 35507.7, "taker_buy_quote": 1093.715522}, {"ts": 1768900320000, "open": 0.03075, "high": 0.03086, "low": 0.03075, "close": 0.03085, "volume": 187069.8, "quote_volume": 5767.191528, "trades": 32, "taker_buy_volume": 184013.1, "taker_buy_quote": 5672.903675}, {"ts": 1768900380000, "open": 0.03085, "high": 0.03087, "low": 0.03078, "close": 0.03078, "volume": 17262.9, "quote_volume": 532.368643, "trades": 17, "taker_buy_volume": 405.0, "taker_buy_quote": 12.499108}, {"ts": 1768900440000, "open": 0.03077, "high": 0.03086, "low": 0.03077, "close": 0.03084, "volume": 11181.4, "quote_volume": 344.77448, "trades": 16, "taker_buy_volume": 5972.8, "taker_buy_quote": 184.126553}, {"ts": 1768900500000, "open": 0.03084, "high": 0.03084, "low": 0.03082, "close": 0.03083, "volume": 1298.8, "quote_volume": 40.041999, "trades": 4, "taker_buy_volume": 324.6, "taker_buy_quote": 10.007418}, {"ts": 1768900560000, "open": 0.03084, "high": 0.03088, "low": 0.03082, "close": 0.03082, "volume": 6197.4, "quote_volume": 191.277549, "trades": 14, "taker_buy_volume": 4235.8, "taker_buy_quote": 130.771625}, {"ts": 1768900620000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900680000, "open": 0.03081, "high": 0.03082, "low": 0.0308, "close": 0.03082, "volume": 4549.7, "quote_volume": 140.162584, "trades": 7, "taker_buy_volume": 649.0, "taker_buy_quote": 19.998937}, {"ts": 1768900740000, "open": 0.03085, "high": 0.03087, "low": 0.03085, "close": 0.03087, "volume": 972.9, "quote_volume": 30.023691, "trades": 4, "taker_buy_volume": 972.9, "taker_buy_quote": 30.023691}, {"ts": 1768900800000, "open": 0.03088, "high": 0.03092, "low": 0.03088, "close": 0.03092, "volume": 17342.7, "quote_volume": 536.019458, "trades": 17, "taker_buy_volume": 10727.2, "taker_buy_quote": 331.48943}, {"ts": 1768900860000, "open": 0.03091, "high": 0.03093, "low": 0.03091, "close": 0.03093, "volume": 12230.5, "quote_volume": 378.140054, "trades": 3, "taker_buy_volume": 9230.5, "taker_buy_quote": 285.410054}, {"ts": 1768900920000, "open": 0.03093, "high": 0.03093, "low": 0.03086, "close": 0.03093, "volume": 66168.4, "quote_volume": 2044.478893, "trades": 32, "taker_buy_volume": 25973.7, "taker_buy_quote": 802.65281}, {"ts": 1768900980000, "open": 0.03094, "high": 0.03102, "low": 0.0309, "close": 0.03102, "volume": 49151.2, "quote_volume": 1521.20394, "trades": 33, "taker_buy_volume": 26735.7, "taker_buy_quote": 827.95377}, {"ts": 1768901040000, "open": 0.03103, "high": 0.03104, "low": 0.031, "close": 0.03101, "volume": 4643.5, "quote_volume": 144.065856, "trades": 12, "taker_buy_volume": 1546.3, "taker_buy_quote": 47.961039}, {"ts": 1768901100000, "open": 0.03102, "high": 0.03103, "low": 0.03095, "close": 0.03101, "volume": 28275.7, "quote_volume": 876.038278, "trades": 21, "taker_buy_volume": 4031.7, "taker_buy_quote": 124.998832}, {"ts": 1768901160000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 610.9, "quote_volume": 18.9379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901220000, "open": 0.031, "high": 0.031, "low": 0.03096, "close": 0.03096, "volume": 1293.0, "quote_volume": 40.050702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901280000, "open": 0.03095, "high": 0.03116, "low": 0.03093, "close": 0.03107, "volume": 449640.3, "quote_volume": 13957.496348, "trades": 198, "taker_buy_volume": 219330.0, "taker_buy_quote": 6806.776448}, {"ts": 1768901340000, "open": 0.03108, "high": 0.0311, "low": 0.03106, "close": 0.03108, "volume": 119230.8, "quote_volume": 3705.983426, "trades": 68, "taker_buy_volume": 45783.9, "taker_buy_quote": 1423.392589}, {"ts": 1768901400000, "open": 0.03108, "high": 0.03113, "low": 0.03097, "close": 0.03101, "volume": 81054.8, "quote_volume": 2516.559219, "trades": 50, "taker_buy_volume": 25732.2, "taker_buy_quote": 800.211154}, {"ts": 1768901460000, "open": 0.03101, "high": 0.03102, "low": 0.03098, "close": 0.03101, "volume": 31922.2, "quote_volume": 989.625971, "trades": 21, "taker_buy_volume": 9381.5, "taker_buy_quote": 290.887623}, {"ts": 1768901520000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.03099, "volume": 1614.2, "quote_volume": 50.03051, "trades": 5, "taker_buy_volume": 322.9, "taker_buy_quote": 10.006671}, {"ts": 1768901580000, "open": 0.031, "high": 0.031, "low": 0.03098, "close": 0.031, "volume": 1614.3, "quote_volume": 50.030385, "trades": 6, "taker_buy_volume": 968.6, "taker_buy_quote": 30.023371}, {"ts": 1768901640000, "open": 0.03101, "high": 0.03113, "low": 0.03101, "close": 0.03107, "volume": 7252.5, "quote_volume": 225.390939, "trades": 21, "taker_buy_volume": 4074.1, "taker_buy_quote": 126.597846}, {"ts": 1768901700000, "open": 0.03106, "high": 0.03108, "low": 0.03096, "close": 0.03096, "volume": 19605.8, "quote_volume": 608.917831, "trades": 20, "taker_buy_volume": 16089.3, "taker_buy_quote": 499.869652}, {"ts": 1768901760000, "open": 0.03096, "high": 0.03097, "low": 0.03095, "close": 0.03097, "volume": 8112.2, "quote_volume": 251.221278, "trades": 8, "taker_buy_volume": 7111.7, "taker_buy_quote": 220.246117}, {"ts": 1768901820000, "open": 0.03096, "high": 0.03099, "low": 0.03092, "close": 0.03095, "volume": 52705.1, "quote_volume": 1631.185466, "trades": 30, "taker_buy_volume": 12551.4, "taker_buy_quote": 388.571534}, {"ts": 1768901880000, "open": 0.03093, "high": 0.03094, "low": 0.03093, "close": 0.03094, "volume": 13558.3, "quote_volume": 419.402156, "trades": 8, "taker_buy_volume": 13234.7, "taker_buy_quote": 409.393208}, {"ts": 1768901940000, "open": 0.03095, "high": 0.03097, "low": 0.03093, "close": 0.03097, "volume": 15137.6, "quote_volume": 468.395838, "trades": 8, "taker_buy_volume": 1293.1, "taker_buy_quote": 40.027903}, {"ts": 1768902000000, "open": 0.03098, "high": 0.03098, "low": 0.03096, "close": 0.03098, "volume": 4111.2, "quote_volume": 127.347298, "trades": 6, "taker_buy_volume": 1767.8, "taker_buy_quote": 54.755228}, {"ts": 1768902060000, "open": 0.03099, "high": 0.031, "low": 0.03093, "close": 0.03093, "volume": 2586.8, "quote_volume": 80.090561, "trades": 8, "taker_buy_volume": 646.8, "taker_buy_quote": 20.047564}, {"ts": 1768902120000, "open": 0.03092, "high": 0.03092, "low": 0.03081, "close": 0.03086, "volume": 9964.3, "quote_volume": 307.557554, "trades": 23, "taker_buy_volume": 3404.6, "taker_buy_quote": 105.003264}, {"ts": 1768902180000, "open": 0.03087, "high": 0.03089, "low": 0.03087, "close": 0.03089, "volume": 932.9, "quote_volume": 28.807556, "trades": 5, "taker_buy_volume": 932.9, "taker_buy_quote": 28.807556}, {"ts": 1768902240000, "open": 0.03089, "high": 0.03093, "low": 0.03089, "close": 0.0309, "volume": 19891.2, "quote_volume": 614.950396, "trades": 23, "taker_buy_volume": 15419.6, "taker_buy_quote": 476.736468}, {"ts": 1768902300000, "open": 0.03091, "high": 0.03093, "low": 0.03091, "close": 0.03093, "volume": 2322.6, "quote_volume": 71.831566, "trades": 3, "taker_buy_volume": 323.6, "taker_buy_quote": 10.008948}, {"ts": 1768902360000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902420000, "open": 0.0309, "high": 0.03091, "low": 0.03088, "close": 0.03091, "volume": 5932.5, "quote_volume": 183.307768, "trades": 8, "taker_buy_volume": 4960.8, "taker_buy_quote": 153.291958}, {"ts": 1768902480000, "open": 0.03091, "high": 0.03095, "low": 0.0309, "close": 0.03095, "volume": 3882.9, "quote_volume": 120.072194, "trades": 10, "taker_buy_volume": 1617.8, "taker_buy_quote": 50.045019}, {"ts": 1768902540000, "open": 0.03094, "high": 0.03094, "low": 0.03089, "close": 0.03089, "volume": 2352.4, "quote_volume": 72.714167, "trades": 8, "taker_buy_volume": 410.6, "taker_buy_quote": 12.683434}, {"ts": 1768902600000, "open": 0.0309, "high": 0.03091, "low": 0.03089, "close": 0.0309, "volume": 1320.1, "quote_volume": 40.794018, "trades": 5, "taker_buy_volume": 647.6, "taker_buy_quote": 20.014078}, {"ts": 1768902660000, "open": 0.03092, "high": 0.03095, "low": 0.03092, "close": 0.03093, "volume": 2381.7, "quote_volume": 73.679471, "trades": 8, "taker_buy_volume": 1294.0, "taker_buy_quote": 40.029884}, {"ts": 1768902720000, "open": 0.03095, "high": 0.03103, "low": 0.03095, "close": 0.03101, "volume": 23888.8, "quote_volume": 740.193149, "trades": 19, "taker_buy_volume": 21254.9, "taker_buy_quote": 658.483527}, {"ts": 1768902780000, "open": 0.03103, "high": 0.03107, "low": 0.03103, "close": 0.03103, "volume": 10270.2, "quote_volume": 318.807352, "trades": 12, "taker_buy_volume": 8999.7, "taker_buy_quote": 279.361742}, {"ts": 1768902840000, "open": 0.03102, "high": 0.03102, "low": 0.03092, "close": 0.03101, "volume": 213905.9, "quote_volume": 6621.05846, "trades": 52, "taker_buy_volume": 7049.7, "taker_buy_quote": 218.49813}, {"ts": 1768902900000, "open": 0.03102, "high": 0.03109, "low": 0.03102, "close": 0.03109, "volume": 18485.8, "quote_volume": 573.856666, "trades": 16, "taker_buy_volume": 17655.5, "taker_buy_quote": 548.092457}, {"ts": 1768902960000, "open": 0.0311, "high": 0.0311, "low": 0.03107, "close": 0.03107, "volume": 3729.0, "quote_volume": 115.913448, "trades": 10, "taker_buy_volume": 1128.4, "taker_buy_quote": 35.090021}, {"ts": 1768903020000, "open": 0.03108, "high": 0.03108, "low": 0.03105, "close": 0.03105, "volume": 9408.4, "quote_volume": 292.162573, "trades": 8, "taker_buy_volume": 935.4, "taker_buy_quote": 29.056427}, {"ts": 1768903080000, "open": 0.03105, "high": 0.03112, "low": 0.03105, "close": 0.03109, "volume": 26291.6, "quote_volume": 817.899764, "trades": 20, "taker_buy_volume": 23363.9, "taker_buy_quote": 726.829318}, {"ts": 1768903140000, "open": 0.03109, "high": 0.03109, "low": 0.03107, "close": 0.03107, "volume": 1199.9, "quote_volume": 37.296527, "trades": 3, "taker_buy_volume": 620.7, "taker_buy_quote": 19.297563}, {"ts": 1768903200000, "open": 0.03107, "high": 0.03107, "low": 0.031, "close": 0.03106, "volume": 3949.5, "quote_volume": 122.558785, "trades": 13, "taker_buy_volume": 1661.0, "taker_buy_quote": 51.543073}, {"ts": 1768903260000, "open": 0.03107, "high": 0.03109, "low": 0.03105, "close": 0.03109, "volume": 3005.4, "quote_volume": 93.356309, "trades": 9, "taker_buy_volume": 1288.0, "taker_buy_quote": 40.027818}, {"ts": 1768903320000, "open": 0.03107, "high": 0.03108, "low": 0.03104, "close": 0.03108, "volume": 3848.7, "quote_volume": 119.515182, "trades": 10, "taker_buy_volume": 2559.9, "taker_buy_quote": 79.491504}, {"ts": 1768903380000, "open": 0.03107, "high": 0.03107, "low": 0.03105, "close": 0.03107, "volume": 1140.0, "quote_volume": 35.415431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903440000, "open": 0.03109, "high": 0.0311, "low": 0.03109, "close": 0.0311, "volume": 20320.5, "quote_volume": 631.887649, "trades": 10, "taker_buy_volume": 19522.8, "taker_buy_quote": 607.087156}, {"ts": 1768903500000, "open": 0.03108, "high": 0.03118, "low": 0.03108, "close": 0.03112, "volume": 15291.5, "quote_volume": 476.215153, "trades": 23, "taker_buy_volume": 11696.9, "taker_buy_quote": 364.360859}, {"ts": 1768903560000, "open": 0.03114, "high": 0.03117, "low": 0.03112, "close": 0.03116, "volume": 10133.1, "quote_volume": 315.74589, "trades": 21, "taker_buy_volume": 4494.9, "taker_buy_quote": 140.054613}, {"ts": 1768903620000, "open": 0.03115, "high": 0.03115, "low": 0.03112, "close": 0.03113, "volume": 1816.6, "quote_volume": 56.559278, "trades": 6, "taker_buy_volume": 321.5, "taker_buy_quote": 10.008295}, {"ts": 1768903680000, "open": 0.03112, "high": 0.03112, "low": 0.03111, "close": 0.03112, "volume": 2459.7, "quote_volume": 76.527697, "trades": 4, "taker_buy_volume": 1816.4, "taker_buy_quote": 56.511419}, {"ts": 1768903740000, "open": 0.03113, "high": 0.03125, "low": 0.03113, "close": 0.03123, "volume": 13390.2, "quote_volume": 417.8037, "trades": 21, "taker_buy_volume": 8021.4, "taker_buy_quote": 250.289207}, {"ts": 1768903800000, "open": 0.03122, "high": 0.03132, "low": 0.0312, "close": 0.03129, "volume": 210684.2, "quote_volume": 6591.048726, "trades": 59, "taker_buy_volume": 203598.0, "taker_buy_quote": 6369.424471}, {"ts": 1768903860000, "open": 0.03131, "high": 0.03137, "low": 0.03131, "close": 0.03137, "volume": 135405.7, "quote_volume": 4245.024414, "trades": 51, "taker_buy_volume": 132062.9, "taker_buy_quote": 4140.263282}, {"ts": 1768903920000, "open": 0.03136, "high": 0.03138, "low": 0.03133, "close": 0.03136, "volume": 18362.5, "quote_volume": 575.465638, "trades": 13, "taker_buy_volume": 970.0, "taker_buy_quote": 30.41946}, {"ts": 1768903980000, "open": 0.03136, "high": 0.03137, "low": 0.03131, "close": 0.03137, "volume": 11005.7, "quote_volume": 345.007351, "trades": 15, "taker_buy_volume": 1968.4, "taker_buy_quote": 61.716783}, {"ts": 1768904040000, "open": 0.03138, "high": 0.03145, "low": 0.03138, "close": 0.03142, "volume": 10090.2, "quote_volume": 316.983933, "trades": 16, "taker_buy_volume": 8444.8, "taker_buy_quote": 265.258933}, {"ts": 1768904100000, "open": 0.03141, "high": 0.03148, "low": 0.03141, "close": 0.03147, "volume": 8023.3, "quote_volume": 252.169251, "trades": 17, "taker_buy_volume": 5752.0, "taker_buy_quote": 180.775952}, {"ts": 1768904160000, "open": 0.03147, "high": 0.03149, "low": 0.03141, "close": 0.03141, "volume": 29540.6, "quote_volume": 929.18927, "trades": 18, "taker_buy_volume": 16930.2, "taker_buy_quote": 532.949133}, {"ts": 1768904220000, "open": 0.0314, "high": 0.03142, "low": 0.0314, "close": 0.03142, "volume": 32311.3, "quote_volume": 1015.049209, "trades": 19, "taker_buy_volume": 4373.0, "taker_buy_quote": 137.374632}, {"ts": 1768904280000, "open": 0.0314, "high": 0.03144, "low": 0.03132, "close": 0.03144, "volume": 105345.4, "quote_volume": 3302.730364, "trades": 36, "taker_buy_volume": 14778.8, "taker_buy_quote": 464.213012}, {"ts": 1768904340000, "open": 0.0314, "high": 0.03142, "low": 0.03132, "close": 0.0314, "volume": 120884.9, "quote_volume": 3792.577668, "trades": 50, "taker_buy_volume": 12839.8, "taker_buy_quote": 402.685003}, {"ts": 1768904400000, "open": 0.0314, "high": 0.0314, "low": 0.03137, "close": 0.03138, "volume": 5151.7, "quote_volume": 161.715212, "trades": 10, "taker_buy_volume": 3591.1, "taker_buy_quote": 112.74041}, {"ts": 1768904460000, "open": 0.03138, "high": 0.0316, "low": 0.03134, "close": 0.03149, "volume": 221561.1, "quote_volume": 6972.726954, "trades": 136, "taker_buy_volume": 189211.9, "taker_buy_quote": 5953.88909}, {"ts": 1768904520000, "open": 0.03149, "high": 0.03151, "low": 0.03142, "close": 0.03147, "volume": 56201.1, "quote_volume": 1768.165191, "trades": 38, "taker_buy_volume": 39700.9, "taker_buy_quote": 1249.105632}, {"ts": 1768904580000, "open": 0.03147, "high": 0.03147, "low": 0.03144, "close": 0.03146, "volume": 32693.7, "quote_volume": 1028.659002, "trades": 12, "taker_buy_volume": 15778.9, "taker_buy_quote": 496.383398}, {"ts": 1768904640000, "open": 0.03146, "high": 0.03149, "low": 0.03146, "close": 0.03149, "volume": 2065.2, "quote_volume": 65.014059, "trades": 5, "taker_buy_volume": 2065.2, "taker_buy_quote": 65.014059}, {"ts": 1768904700000, "open": 0.03148, "high": 0.03153, "low": 0.03148, "close": 0.03149, "volume": 28990.9, "quote_volume": 913.63229, "trades": 26, "taker_buy_volume": 24507.4, "taker_buy_quote": 772.315681}, {"ts": 1768904760000, "open": 0.03148, "high": 0.03153, "low": 0.03148, "close": 0.0315, "volume": 6981.4, "quote_volume": 219.928359, "trades": 14, "taker_buy_volume": 5711.0, "taker_buy_quote": 179.910774}, {"ts": 1768904820000, "open": 0.03149, "high": 0.03149, "low": 0.03139, "close": 0.03139, "volume": 6941.4, "quote_volume": 218.07235, "trades": 18, "taker_buy_volume": 606.0, "taker_buy_quote": 19.038265}, {"ts": 1768904880000, "open": 0.0314, "high": 0.03143, "low": 0.0314, "close": 0.03143, "volume": 4483.8, "quote_volume": 140.863533, "trades": 12, "taker_buy_volume": 3846.5, "taker_buy_quote": 120.84594}, {"ts": 1768904940000, "open": 0.03143, "high": 0.03144, "low": 0.03143, "close": 0.03144, "volume": 636.7, "quote_volume": 20.014664, "trades": 2, "taker_buy_volume": 636.7, "taker_buy_quote": 20.014664}, {"ts": 1768905000000, "open": 0.03145, "high": 0.03146, "low": 0.03142, "close": 0.03146, "volume": 61152.1, "quote_volume": 1922.299616, "trades": 17, "taker_buy_volume": 2908.0, "taker_buy_quote": 91.4566}, {"ts": 1768905060000, "open": 0.03145, "high": 0.0316, "low": 0.03145, "close": 0.03158, "volume": 84077.5, "quote_volume": 2652.47754, "trades": 63, "taker_buy_volume": 62897.5, "taker_buy_quote": 1984.272789}, {"ts": 1768905120000, "open": 0.03159, "high": 0.03173, "low": 0.03159, "close": 0.03164, "volume": 111920.7, "quote_volume": 3543.261133, "trades": 71, "taker_buy_volume": 60676.7, "taker_buy_quote": 1920.556774}, {"ts": 1768905180000, "open": 0.03166, "high": 0.03176, "low": 0.03166, "close": 0.03172, "volume": 127108.0, "quote_volume": 4030.903916, "trades": 49, "taker_buy_volume": 121756.7, "taker_buy_quote": 3861.148121}, {"ts": 1768905240000, "open": 0.03173, "high": 0.03173, "low": 0.03162, "close": 0.03162, "volume": 76758.5, "quote_volume": 2430.004409, "trades": 42, "taker_buy_volume": 40295.3, "taker_buy_quote": 1275.237927}, {"ts": 1768905300000, "open": 0.03165, "high": 0.03174, "low": 0.03165, "close": 0.03173, "volume": 6708.1, "quote_volume": 212.682815, "trades": 21, "taker_buy_volume": 5794.0, "taker_buy_quote": 183.699249}, {"ts": 1768905360000, "open": 0.03175, "high": 0.03177, "low": 0.0317, "close": 0.0317, "volume": 17634.0, "quote_volume": 559.736133, "trades": 13, "taker_buy_volume": 1921.3, "taker_buy_quote": 61.030246}, {"ts": 1768905420000, "open": 0.0317, "high": 0.03171, "low": 0.03164, "close": 0.03165, "volume": 65739.6, "quote_volume": 2081.152109, "trades": 35, "taker_buy_volume": 50423.0, "taker_buy_quote": 1595.976152}, {"ts": 1768905480000, "open": 0.03164, "high": 0.03168, "low": 0.03163, "close": 0.03165, "volume": 28943.3, "quote_volume": 916.161318, "trades": 15, "taker_buy_volume": 1264.3, "taker_buy_quote": 40.034058}, {"ts": 1768905540000, "open": 0.03168, "high": 0.03168, "low": 0.03158, "close": 0.03161, "volume": 11863.8, "quote_volume": 375.063523, "trades": 20, "taker_buy_volume": 2266.9, "taker_buy_quote": 71.72786}, {"ts": 1768905600000, "open": 0.0316, "high": 0.03161, "low": 0.03159, "close": 0.0316, "volume": 2159.0, "quote_volume": 68.224093, "trades": 4, "taker_buy_volume": 1875.1, "taker_buy_quote": 59.255692}, {"ts": 1768905660000, "open": 0.03161, "high": 0.03165, "low": 0.03159, "close": 0.03165, "volume": 19940.0, "quote_volume": 630.824784, "trades": 15, "taker_buy_volume": 19122.2, "taker_buy_quote": 604.990482}, {"ts": 1768905720000, "open": 0.03164, "high": 0.03164, "low": 0.03157, "close": 0.03157, "volume": 3155.3, "quote_volume": 99.733822, "trades": 11, "taker_buy_volume": 224.1, "taker_buy_quote": 7.079319}, {"ts": 1768905780000, "open": 0.03158, "high": 0.03165, "low": 0.03158, "close": 0.03165, "volume": 9548.2, "quote_volume": 301.839915, "trades": 10, "taker_buy_volume": 9548.2, "taker_buy_quote": 301.839915}, {"ts": 1768905840000, "open": 0.03166, "high": 0.03167, "low": 0.03165, "close": 0.03167, "volume": 2096.5, "quote_volume": 66.363699, "trades": 4, "taker_buy_volume": 2096.5, "taker_buy_quote": 66.363699}, {"ts": 1768905900000, "open": 0.03168, "high": 0.03173, "low": 0.03168, "close": 0.03169, "volume": 30825.5, "quote_volume": 977.085372, "trades": 27, "taker_buy_volume": 24809.2, "taker_buy_quote": 786.403008}, {"ts": 1768905960000, "open": 0.0317, "high": 0.03181, "low": 0.03165, "close": 0.03178, "volume": 149979.7, "quote_volume": 4758.672776, "trades": 71, "taker_buy_volume": 103872.5, "taker_buy_quote": 3298.005044}, {"ts": 1768906020000, "open": 0.03178, "high": 0.03185, "low": 0.03176, "close": 0.03185, "volume": 209951.6, "quote_volume": 6681.925538, "trades": 121, "taker_buy_volume": 191445.2, "taker_buy_quote": 6093.624435}, {"ts": 1768906080000, "open": 0.03185, "high": 0.03186, "low": 0.03178, "close": 0.0318, "volume": 17858.5, "quote_volume": 568.165051, "trades": 34, "taker_buy_volume": 5099.2, "taker_buy_quote": 162.250988}, {"ts": 1768906140000, "open": 0.03182, "high": 0.03182, "low": 0.03171, "close": 0.03171, "volume": 22845.9, "quote_volume": 725.069355, "trades": 19, "taker_buy_volume": 661.5, "taker_buy_quote": 21.03852}, {"ts": 1768906200000, "open": 0.0317, "high": 0.03171, "low": 0.03167, "close": 0.03168, "volume": 11816.1, "quote_volume": 374.331402, "trades": 11, "taker_buy_volume": 10553.3, "taker_buy_quote": 334.319588}, {"ts": 1768906260000, "open": 0.03167, "high": 0.0317, "low": 0.03166, "close": 0.0317, "volume": 1895.4, "quote_volume": 60.040157, "trades": 6, "taker_buy_volume": 838.4, "taker_buy_quote": 26.567806}, {"ts": 1768906320000, "open": 0.03169, "high": 0.0317, "low": 0.03164, "close": 0.03167, "volume": 44441.6, "quote_volume": 1408.212794, "trades": 36, "taker_buy_volume": 8253.3, "taker_buy_quote": 261.504323}, {"ts": 1768906380000, "open": 0.03165, "high": 0.03169, "low": 0.03164, "close": 0.03168, "volume": 1960.7, "quote_volume": 62.094036, "trades": 8, "taker_buy_volume": 1263.9, "taker_buy_quote": 40.034027}, {"ts": 1768906440000, "open": 0.0317, "high": 0.03175, "low": 0.0317, "close": 0.0317, "volume": 3369.0, "quote_volume": 106.872076, "trades": 12, "taker_buy_volume": 2106.2, "taker_buy_quote": 66.82238}, {"ts": 1768906500000, "open": 0.03169, "high": 0.03177, "low": 0.03169, "close": 0.03177, "volume": 41084.8, "quote_volume": 1302.317908, "trades": 20, "taker_buy_volume": 38191.5, "taker_buy_quote": 1210.451957}, {"ts": 1768906560000, "open": 0.03176, "high": 0.03176, "low": 0.03174, "close": 0.03175, "volume": 2865.1, "quote_volume": 90.975622, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906620000, "open": 0.03174, "high": 0.03177, "low": 0.03171, "close": 0.03177, "volume": 10577.0, "quote_volume": 335.584934, "trades": 19, "taker_buy_volume": 2522.3, "taker_buy_quote": 80.067241}, {"ts": 1768906680000, "open": 0.03177, "high": 0.03179, "low": 0.03172, "close": 0.03176, "volume": 118246.0, "quote_volume": 3754.304152, "trades": 197, "taker_buy_volume": 74144.7, "taker_buy_quote": 2354.127849}, {"ts": 1768906740000, "open": 0.0318, "high": 0.03186, "low": 0.03174, "close": 0.03183, "volume": 253818.1, "quote_volume": 8076.3698, "trades": 264, "taker_buy_volume": 176460.2, "taker_buy_quote": 5615.086629}, {"ts": 1768906800000, "open": 0.03181, "high": 0.03184, "low": 0.03168, "close": 0.03176, "volume": 70582.8, "quote_volume": 2242.834392, "trades": 60, "taker_buy_volume": 35677.3, "taker_buy_quote": 1134.643506}, {"ts": 1768906860000, "open": 0.03174, "high": 0.03188, "low": 0.03174, "close": 0.03184, "volume": 128690.1, "quote_volume": 4092.402357, "trades": 65, "taker_buy_volume": 78654.5, "taker_buy_quote": 2501.009279}, {"ts": 1768906920000, "open": 0.03184, "high": 0.03196, "low": 0.03183, "close": 0.03191, "volume": 194200.3, "quote_volume": 6195.946071, "trades": 65, "taker_buy_volume": 168059.9, "taker_buy_quote": 5362.329747}, {"ts": 1768906980000, "open": 0.03191, "high": 0.03199, "low": 0.0319, "close": 0.03197, "volume": 16675.1, "quote_volume": 532.750223, "trades": 40, "taker_buy_volume": 9360.1, "taker_buy_quote": 299.057603}, {"ts": 1768907040000, "open": 0.03196, "high": 0.03205, "low": 0.03193, "close": 0.03202, "volume": 453468.1, "quote_volume": 14522.522204, "trades": 67, "taker_buy_volume": 65402.6, "taker_buy_quote": 2094.243546}, {"ts": 1768907100000, "open": 0.03202, "high": 0.03205, "low": 0.0319, "close": 0.03191, "volume": 25809.6, "quote_volume": 824.917534, "trades": 59, "taker_buy_volume": 17020.5, "taker_buy_quote": 543.814801}, {"ts": 1768907160000, "open": 0.03194, "high": 0.03204, "low": 0.03194, "close": 0.03203, "volume": 30879.8, "quote_volume": 988.319625, "trades": 42, "taker_buy_volume": 25419.5, "taker_buy_quote": 813.585996}, {"ts": 1768907220000, "open": 0.03203, "high": 0.0321, "low": 0.03199, "close": 0.03202, "volume": 132374.5, "quote_volume": 4243.011911, "trades": 73, "taker_buy_volume": 81748.5, "taker_buy_quote": 2619.91678}, {"ts": 1768907280000, "open": 0.03202, "high": 0.03217, "low": 0.03202, "close": 0.03207, "volume": 79127.9, "quote_volume": 2542.732964, "trades": 60, "taker_buy_volume": 67597.7, "taker_buy_quote": 2172.903695}, {"ts": 1768907340000, "open": 0.03205, "high": 0.03209, "low": 0.032, "close": 0.03205, "volume": 53926.7, "quote_volume": 1728.187458, "trades": 40, "taker_buy_volume": 22699.1, "taker_buy_quote": 727.848711}, {"ts": 1768907400000, "open": 0.03207, "high": 0.03207, "low": 0.03199, "close": 0.03199, "volume": 16910.5, "quote_volume": 541.619097, "trades": 25, "taker_buy_volume": 2441.3, "taker_buy_quote": 78.222491}, {"ts": 1768907460000, "open": 0.03198, "high": 0.03199, "low": 0.03187, "close": 0.03189, "volume": 18803.2, "quote_volume": 599.988941, "trades": 25, "taker_buy_volume": 1998.0, "taker_buy_quote": 63.786036}, {"ts": 1768907520000, "open": 0.03186, "high": 0.03192, "low": 0.03184, "close": 0.03184, "volume": 74231.1, "quote_volume": 2365.436517, "trades": 37, "taker_buy_volume": 5202.4, "taker_buy_quote": 165.855829}, {"ts": 1768907580000, "open": 0.03184, "high": 0.03184, "low": 0.03171, "close": 0.03173, "volume": 160088.0, "quote_volume": 5088.432447, "trades": 98, "taker_buy_volume": 26092.1, "taker_buy_quote": 829.167899}, {"ts": 1768907640000, "open": 0.03175, "high": 0.0318, "low": 0.03175, "close": 0.03179, "volume": 75014.5, "quote_volume": 2382.582117, "trades": 28, "taker_buy_volume": 70944.0, "taker_buy_quote": 2253.236549}, {"ts": 1768907700000, "open": 0.0318, "high": 0.03182, "low": 0.03171, "close": 0.03171, "volume": 18574.4, "quote_volume": 590.444532, "trades": 43, "taker_buy_volume": 8840.2, "taker_buy_quote": 281.134729}, {"ts": 1768907760000, "open": 0.03174, "high": 0.03179, "low": 0.03174, "close": 0.03174, "volume": 13158.6, "quote_volume": 417.880764, "trades": 19, "taker_buy_volume": 5699.5, "taker_buy_quote": 181.036997}, {"ts": 1768907820000, "open": 0.03176, "high": 0.03177, "low": 0.03174, "close": 0.03174, "volume": 9793.6, "quote_volume": 310.941923, "trades": 16, "taker_buy_volume": 1894.3, "taker_buy_quote": 60.175608}, {"ts": 1768907880000, "open": 0.03177, "high": 0.03177, "low": 0.03173, "close": 0.03174, "volume": 5263.8, "quote_volume": 167.122263, "trades": 11, "taker_buy_volume": 3750.5, "taker_buy_quote": 119.092201}, {"ts": 1768907940000, "open": 0.03176, "high": 0.03176, "low": 0.03161, "close": 0.03164, "volume": 38834.1, "quote_volume": 1228.978488, "trades": 34, "taker_buy_volume": 6355.6, "taker_buy_quote": 201.18081}, {"ts": 1768908000000, "open": 0.03164, "high": 0.03165, "low": 0.03156, "close": 0.03156, "volume": 28691.4, "quote_volume": 906.381586, "trades": 27, "taker_buy_volume": 7675.7, "taker_buy_quote": 242.518018}, {"ts": 1768908060000, "open": 0.03158, "high": 0.03167, "low": 0.03157, "close": 0.03159, "volume": 200203.0, "quote_volume": 6330.898235, "trades": 84, "taker_buy_volume": 159009.3, "taker_buy_quote": 5029.25419}, {"ts": 1768908120000, "open": 0.03158, "high": 0.03164, "low": 0.03154, "close": 0.03157, "volume": 115034.4, "quote_volume": 3633.373232, "trades": 89, "taker_buy_volume": 60984.8, "taker_buy_quote": 1926.671336}, {"ts": 1768908180000, "open": 0.03158, "high": 0.03159, "low": 0.0314, "close": 0.03146, "volume": 192476.2, "quote_volume": 6054.860051, "trades": 93, "taker_buy_volume": 43691.1, "taker_buy_quote": 1375.33449}, {"ts": 1768908240000, "open": 0.03145, "high": 0.03151, "low": 0.03142, "close": 0.03147, "volume": 93904.3, "quote_volume": 2954.330194, "trades": 42, "taker_buy_volume": 62746.7, "taker_buy_quote": 1974.497233}, {"ts": 1768908300000, "open": 0.03147, "high": 0.03147, "low": 0.03143, "close": 0.03143, "volume": 28446.3, "quote_volume": 894.710207, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908360000, "open": 0.03143, "high": 0.03143, "low": 0.0314, "close": 0.0314, "volume": 10406.1, "quote_volume": 326.881327, "trades": 15, "taker_buy_volume": 1881.3, "taker_buy_quote": 59.110446}, {"ts": 1768908420000, "open": 0.0314, "high": 0.0314, "low": 0.03134, "close": 0.03139, "volume": 56310.6, "quote_volume": 1766.972556, "trades": 28, "taker_buy_volume": 20495.9, "taker_buy_quote": 642.661476}, {"ts": 1768908480000, "open": 0.03138, "high": 0.03145, "low": 0.03137, "close": 0.03143, "volume": 21000.1, "quote_volume": 659.310158, "trades": 25, "taker_buy_volume": 10726.6, "taker_buy_quote": 336.841765}, {"ts": 1768908540000, "open": 0.03142, "high": 0.03143, "low": 0.0314, "close": 0.03143, "volume": 12597.0, "quote_volume": 395.813343, "trades": 17, "taker_buy_volume": 11292.1, "taker_buy_quote": 354.826436}, {"ts": 1768908600000, "open": 0.0314, "high": 0.0314, "low": 0.03137, "close": 0.03139, "volume": 8766.4, "quote_volume": 275.231473, "trades": 13, "taker_buy_volume": 1117.6, "taker_buy_quote": 35.078275}, {"ts": 1768908660000, "open": 0.03139, "high": 0.03139, "low": 0.03134, "close": 0.03137, "volume": 12932.1, "quote_volume": 405.632228, "trades": 23, "taker_buy_volume": 8490.3, "taker_buy_quote": 266.343262}, {"ts": 1768908720000, "open": 0.03137, "high": 0.0314, "low": 0.03137, "close": 0.03139, "volume": 8816.4, "quote_volume": 276.803064, "trades": 9, "taker_buy_volume": 8289.7, "taker_buy_quote": 260.267873}, {"ts": 1768908780000, "open": 0.0314, "high": 0.03151, "low": 0.0314, "close": 0.0315, "volume": 22711.9, "quote_volume": 714.658958, "trades": 23, "taker_buy_volume": 18480.7, "taker_buy_quote": 581.473362}, {"ts": 1768908840000, "open": 0.03149, "high": 0.03149, "low": 0.03147, "close": 0.03149, "volume": 1820.1, "quote_volume": 57.303532, "trades": 6, "taker_buy_volume": 549.2, "taker_buy_quote": 17.292428}, {"ts": 1768908900000, "open": 0.03146, "high": 0.03146, "low": 0.03144, "close": 0.03145, "volume": 1141.0, "quote_volume": 35.885156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908960000, "open": 0.03145, "high": 0.03145, "low": 0.03133, "close": 0.03134, "volume": 13050.5, "quote_volume": 409.705196, "trades": 20, "taker_buy_volume": 1141.7, "taker_buy_quote": 35.780878}, {"ts": 1768909020000, "open": 0.03132, "high": 0.03133, "low": 0.03126, "close": 0.03129, "volume": 45680.7, "quote_volume": 1429.835353, "trades": 29, "taker_buy_volume": 34233.6, "taker_buy_quote": 1071.742176}, {"ts": 1768909080000, "open": 0.0313, "high": 0.03137, "low": 0.0313, "close": 0.03133, "volume": 126592.5, "quote_volume": 3965.312405, "trades": 52, "taker_buy_volume": 101016.2, "taker_buy_quote": 3164.27548}, {"ts": 1768909140000, "open": 0.03132, "high": 0.03139, "low": 0.03132, "close": 0.03139, "volume": 64038.3, "quote_volume": 2007.511588, "trades": 30, "taker_buy_volume": 63117.6, "taker_buy_quote": 1978.647643}, {"ts": 1768909200000, "open": 0.03139, "high": 0.03139, "low": 0.03119, "close": 0.03128, "volume": 187453.1, "quote_volume": 5856.935772, "trades": 52, "taker_buy_volume": 15059.4, "taker_buy_quote": 471.197039}, {"ts": 1768909260000, "open": 0.03128, "high": 0.03128, "low": 0.03125, "close": 0.03125, "volume": 15082.2, "quote_volume": 471.598531, "trades": 5, "taker_buy_volume": 9059.9, "taker_buy_quote": 283.344634}, {"ts": 1768909320000, "open": 0.03126, "high": 0.03132, "low": 0.03126, "close": 0.03131, "volume": 61848.8, "quote_volume": 1935.738725, "trades": 37, "taker_buy_volume": 39934.8, "taker_buy_quote": 1249.769824}, {"ts": 1768909380000, "open": 0.0313, "high": 0.03131, "low": 0.03129, "close": 0.03129, "volume": 2986.6, "quote_volume": 93.483793, "trades": 8, "taker_buy_volume": 926.4, "taker_buy_quote": 29.005584}, {"ts": 1768909440000, "open": 0.03129, "high": 0.0313, "low": 0.03128, "close": 0.0313, "volume": 4519.7, "quote_volume": 141.422055, "trades": 5, "taker_buy_volume": 3910.2, "taker_buy_quote": 122.353356}, {"ts": 1768909500000, "open": 0.03131, "high": 0.03132, "low": 0.03128, "close": 0.03128, "volume": 3342.9, "quote_volume": 104.597874, "trades": 8, "taker_buy_volume": 2639.2, "taker_buy_quote": 82.576547}, {"ts": 1768909560000, "open": 0.03127, "high": 0.03127, "low": 0.03114, "close": 0.03121, "volume": 209882.7, "quote_volume": 6546.661782, "trades": 82, "taker_buy_volume": 91817.2, "taker_buy_quote": 2862.956591}, {"ts": 1768909620000, "open": 0.0312, "high": 0.03121, "low": 0.03111, "close": 0.03113, "volume": 50405.0, "quote_volume": 1570.478285, "trades": 50, "taker_buy_volume": 20408.1, "taker_buy_quote": 635.487221}, {"ts": 1768909680000, "open": 0.03114, "high": 0.0312, "low": 0.03111, "close": 0.03118, "volume": 153621.1, "quote_volume": 4784.894055, "trades": 47, "taker_buy_volume": 110061.4, "taker_buy_quote": 3429.142632}, {"ts": 1768909740000, "open": 0.03118, "high": 0.03119, "low": 0.03112, "close": 0.03112, "volume": 12693.9, "quote_volume": 395.625604, "trades": 11, "taker_buy_volume": 525.1, "taker_buy_quote": 16.374655}, {"ts": 1768909800000, "open": 0.03111, "high": 0.03111, "low": 0.03104, "close": 0.03106, "volume": 37689.3, "quote_volume": 1170.969184, "trades": 26, "taker_buy_volume": 11014.1, "taker_buy_quote": 342.046723}, {"ts": 1768909860000, "open": 0.03107, "high": 0.03108, "low": 0.03107, "close": 0.03108, "volume": 677.5, "quote_volume": 21.053479, "trades": 3, "taker_buy_volume": 677.5, "taker_buy_quote": 21.053479}, {"ts": 1768909920000, "open": 0.03109, "high": 0.03111, "low": 0.03106, "close": 0.03106, "volume": 18245.7, "quote_volume": 567.389125, "trades": 10, "taker_buy_volume": 16950.9, "taker_buy_quote": 527.143389}, {"ts": 1768909980000, "open": 0.03107, "high": 0.03108, "low": 0.03106, "close": 0.03106, "volume": 2285.6, "quote_volume": 71.003927, "trades": 9, "taker_buy_volume": 1610.7, "taker_buy_quote": 50.038005}, {"ts": 1768910040000, "open": 0.0311, "high": 0.03111, "low": 0.03105, "close": 0.03105, "volume": 13239.5, "quote_volume": 411.555308, "trades": 12, "taker_buy_volume": 11301.2, "taker_buy_quote": 351.338905}, {"ts": 1768910100000, "open": 0.03106, "high": 0.03109, "low": 0.03103, "close": 0.03106, "volume": 54762.3, "quote_volume": 1700.622738, "trades": 42, "taker_buy_volume": 20481.7, "taker_buy_quote": 635.9486}, {"ts": 1768910160000, "open": 0.03106, "high": 0.03106, "low": 0.03087, "close": 0.03093, "volume": 402931.0, "quote_volume": 12473.886557, "trades": 120, "taker_buy_volume": 15049.5, "taker_buy_quote": 465.332127}, {"ts": 1768910220000, "open": 0.03093, "high": 0.03095, "low": 0.03089, "close": 0.03095, "volume": 27703.9, "quote_volume": 856.51016, "trades": 17, "taker_buy_volume": 15523.0, "taker_buy_quote": 480.120029}, {"ts": 1768910280000, "open": 0.03093, "high": 0.03093, "low": 0.03082, "close": 0.03083, "volume": 196214.5, "quote_volume": 6056.36683, "trades": 58, "taker_buy_volume": 49511.4, "taker_buy_quote": 1528.483206}, {"ts": 1768910340000, "open": 0.03084, "high": 0.03086, "low": 0.03082, "close": 0.03084, "volume": 66703.5, "quote_volume": 2057.25837, "trades": 30, "taker_buy_volume": 61832.2, "taker_buy_quote": 1907.03396}, {"ts": 1768910400000, "open": 0.03083, "high": 0.03087, "low": 0.03082, "close": 0.03087, "volume": 23611.8, "quote_volume": 728.219592, "trades": 17, "taker_buy_volume": 20729.2, "taker_buy_quote": 639.35228}, {"ts": 1768910460000, "open": 0.03086, "high": 0.03093, "low": 0.03084, "close": 0.03086, "volume": 76220.4, "quote_volume": 2354.30444, "trades": 39, "taker_buy_volume": 61674.4, "taker_buy_quote": 1905.110326}, {"ts": 1768910520000, "open": 0.03084, "high": 0.03085, "low": 0.03081, "close": 0.03085, "volume": 8133.2, "quote_volume": 250.794417, "trades": 12, "taker_buy_volume": 2418.7, "taker_buy_quote": 74.613649}, {"ts": 1768910580000, "open": 0.03086, "high": 0.03089, "low": 0.03085, "close": 0.03085, "volume": 9646.5, "quote_volume": 297.85257, "trades": 9, "taker_buy_volume": 8477.5, "taker_buy_quote": 261.785679}, {"ts": 1768910640000, "open": 0.03088, "high": 0.03089, "low": 0.03085, "close": 0.03089, "volume": 16962.3, "quote_volume": 523.776384, "trades": 12, "taker_buy_volume": 15696.4, "taker_buy_quote": 484.720127}, {"ts": 1768910700000, "open": 0.03088, "high": 0.03091, "low": 0.03086, "close": 0.03088, "volume": 4197.5, "quote_volume": 129.624621, "trades": 13, "taker_buy_volume": 647.8, "taker_buy_quote": 20.020259}, {"ts": 1768910760000, "open": 0.0309, "high": 0.03094, "low": 0.03075, "close": 0.0308, "volume": 605446.8, "quote_volume": 18650.918216, "trades": 128, "taker_buy_volume": 292222.0, "taker_buy_quote": 8997.176805}, {"ts": 1768910820000, "open": 0.03079, "high": 0.03082, "low": 0.03076, "close": 0.0308, "volume": 51021.7, "quote_volume": 1570.513423, "trades": 38, "taker_buy_volume": 28426.7, "taker_buy_quote": 874.865587}, {"ts": 1768910880000, "open": 0.03081, "high": 0.03087, "low": 0.03081, "close": 0.03084, "volume": 118694.6, "quote_volume": 3662.291951, "trades": 46, "taker_buy_volume": 97513.8, "taker_buy_quote": 3008.817405}, {"ts": 1768910940000, "open": 0.03086, "high": 0.03091, "low": 0.03085, "close": 0.0309, "volume": 29250.2, "quote_volume": 903.201528, "trades": 27, "taker_buy_volume": 6775.0, "taker_buy_quote": 209.190123}, {"ts": 1768911000000, "open": 0.03091, "high": 0.03094, "low": 0.0309, "close": 0.03094, "volume": 17300.4, "quote_volume": 535.098791, "trades": 12, "taker_buy_volume": 11178.5, "taker_buy_quote": 345.744531}, {"ts": 1768911060000, "open": 0.03094, "high": 0.03094, "low": 0.03091, "close": 0.03093, "volume": 8089.8, "quote_volume": 250.209923, "trades": 12, "taker_buy_volume": 2225.7, "taker_buy_quote": 68.859922}, {"ts": 1768911120000, "open": 0.03094, "high": 0.03097, "low": 0.03094, "close": 0.03096, "volume": 4370.1, "quote_volume": 135.309377, "trades": 8, "taker_buy_volume": 1293.2, "taker_buy_quote": 40.030994}, {"ts": 1768911180000, "open": 0.03098, "high": 0.03108, "low": 0.03098, "close": 0.03104, "volume": 21826.6, "quote_volume": 677.546486, "trades": 28, "taker_buy_volume": 10577.6, "taker_buy_quote": 328.180567}, {"ts": 1768911240000, "open": 0.03105, "high": 0.03131, "low": 0.03104, "close": 0.03131, "volume": 199559.7, "quote_volume": 6223.655668, "trades": 96, "taker_buy_volume": 124487.6, "taker_buy_quote": 3884.876308}, {"ts": 1768911300000, "open": 0.03131, "high": 0.03157, "low": 0.03129, "close": 0.03155, "volume": 437704.8, "quote_volume": 13779.821886, "trades": 207, "taker_buy_volume": 268300.0, "taker_buy_quote": 8449.314383}, {"ts": 1768911360000, "open": 0.03153, "high": 0.03177, "low": 0.03152, "close": 0.03175, "volume": 603473.6, "quote_volume": 19105.898463, "trades": 327, "taker_buy_volume": 407001.7, "taker_buy_quote": 12888.915698}, {"ts": 1768911420000, "open": 0.03174, "high": 0.03225, "low": 0.03174, "close": 0.03212, "volume": 573763.7, "quote_volume": 18371.042784, "trades": 509, "taker_buy_volume": 295461.1, "taker_buy_quote": 9456.092801}, {"ts": 1768911480000, "open": 0.03213, "high": 0.03217, "low": 0.03196, "close": 0.03197, "volume": 113993.6, "quote_volume": 3650.332785, "trades": 83, "taker_buy_volume": 30967.3, "taker_buy_quote": 992.711052}, {"ts": 1768911540000, "open": 0.03201, "high": 0.03226, "low": 0.03195, "close": 0.03216, "volume": 181219.5, "quote_volume": 5817.1263, "trades": 140, "taker_buy_volume": 146642.4, "taker_buy_quote": 4706.104367}, {"ts": 1768911600000, "open": 0.03223, "high": 0.03248, "low": 0.03218, "close": 0.0322, "volume": 942542.1, "quote_volume": 30503.237467, "trades": 393, "taker_buy_volume": 809790.6, "taker_buy_quote": 26207.426833}, {"ts": 1768911660000, "open": 0.03221, "high": 0.03249, "low": 0.03221, "close": 0.03248, "volume": 350805.9, "quote_volume": 11350.930086, "trades": 157, "taker_buy_volume": 239142.7, "taker_buy_quote": 7743.435714}, {"ts": 1768911720000, "open": 0.03249, "high": 0.03272, "low": 0.0324, "close": 0.03265, "volume": 484074.7, "quote_volume": 15746.818429, "trades": 178, "taker_buy_volume": 428752.0, "taker_buy_quote": 13947.285442}, {"ts": 1768911780000, "open": 0.0326, "high": 0.03301, "low": 0.0325, "close": 0.03275, "volume": 1341652.6, "quote_volume": 43990.942199, "trades": 764, "taker_buy_volume": 764424.2, "taker_buy_quote": 25108.73522}, {"ts": 1768911840000, "open": 0.03275, "high": 0.03275, "low": 0.03256, "close": 0.03259, "volume": 403061.7, "quote_volume": 13151.42902, "trades": 183, "taker_buy_volume": 133362.8, "taker_buy_quote": 4353.302353}, {"ts": 1768911900000, "open": 0.0326, "high": 0.03267, "low": 0.03254, "close": 0.03257, "volume": 91977.3, "quote_volume": 2998.266469, "trades": 91, "taker_buy_volume": 74223.9, "taker_buy_quote": 2419.734445}, {"ts": 1768911960000, "open": 0.03257, "high": 0.03261, "low": 0.03249, "close": 0.03249, "volume": 150368.1, "quote_volume": 4894.722991, "trades": 98, "taker_buy_volume": 83803.6, "taker_buy_quote": 2728.378609}, {"ts": 1768912020000, "open": 0.03251, "high": 0.03261, "low": 0.03247, "close": 0.03259, "volume": 267182.4, "quote_volume": 8691.51786, "trades": 157, "taker_buy_volume": 182003.4, "taker_buy_quote": 5923.706923}, {"ts": 1768912080000, "open": 0.03256, "high": 0.03269, "low": 0.03256, "close": 0.03263, "volume": 99808.4, "quote_volume": 3255.275754, "trades": 82, "taker_buy_volume": 70382.4, "taker_buy_quote": 2295.310925}, {"ts": 1768912140000, "open": 0.03265, "high": 0.03269, "low": 0.03258, "close": 0.03259, "volume": 31449.6, "quote_volume": 1026.189384, "trades": 49, "taker_buy_volume": 12680.7, "taker_buy_quote": 413.898647}, {"ts": 1768912200000, "open": 0.03258, "high": 0.03261, "low": 0.03242, "close": 0.03247, "volume": 36571.9, "quote_volume": 1187.881953, "trades": 56, "taker_buy_volume": 20539.8, "taker_buy_quote": 666.86231}, {"ts": 1768912260000, "open": 0.03248, "high": 0.0327, "low": 0.03248, "close": 0.03254, "volume": 65144.2, "quote_volume": 2123.616985, "trades": 95, "taker_buy_volume": 46507.6, "taker_buy_quote": 1516.429932}, {"ts": 1768912320000, "open": 0.03257, "high": 0.03258, "low": 0.03246, "close": 0.03246, "volume": 47588.9, "quote_volume": 1548.090682, "trades": 41, "taker_buy_volume": 13639.2, "taker_buy_quote": 443.414554}, {"ts": 1768912380000, "open": 0.03247, "high": 0.03257, "low": 0.03246, "close": 0.03257, "volume": 25422.4, "quote_volume": 826.559717, "trades": 48, "taker_buy_volume": 18362.3, "taker_buy_quote": 596.956177}, {"ts": 1768912440000, "open": 0.03258, "high": 0.03265, "low": 0.03254, "close": 0.03265, "volume": 8934.8, "quote_volume": 291.106198, "trades": 25, "taker_buy_volume": 6878.7, "taker_buy_quote": 224.138712}, {"ts": 1768912500000, "open": 0.03266, "high": 0.03267, "low": 0.03258, "close": 0.03263, "volume": 64743.7, "quote_volume": 2111.99234, "trades": 55, "taker_buy_volume": 42758.3, "taker_buy_quote": 1394.938584}, {"ts": 1768912560000, "open": 0.03262, "high": 0.03277, "low": 0.03262, "close": 0.03273, "volume": 50159.9, "quote_volume": 1641.029581, "trades": 69, "taker_buy_volume": 39920.7, "taker_buy_quote": 1306.195962}, {"ts": 1768912620000, "open": 0.03274, "high": 0.03274, "low": 0.03254, "close": 0.03256, "volume": 39343.9, "quote_volume": 1284.015237, "trades": 50, "taker_buy_volume": 21030.4, "taker_buy_quote": 686.431991}, {"ts": 1768912680000, "open": 0.03253, "high": 0.03266, "low": 0.03251, "close": 0.03261, "volume": 29832.7, "quote_volume": 972.630275, "trades": 41, "taker_buy_volume": 11621.6, "taker_buy_quote": 378.890632}, {"ts": 1768912740000, "open": 0.03261, "high": 0.03276, "low": 0.03261, "close": 0.03275, "volume": 47090.5, "quote_volume": 1539.401439, "trades": 53, "taker_buy_volume": 37096.3, "taker_buy_quote": 1212.555048}, {"ts": 1768912800000, "open": 0.03274, "high": 0.03283, "low": 0.03271, "close": 0.03271, "volume": 34722.6, "quote_volume": 1137.923925, "trades": 41, "taker_buy_volume": 11700.7, "taker_buy_quote": 383.58858}, {"ts": 1768912860000, "open": 0.03271, "high": 0.03286, "low": 0.03271, "close": 0.03276, "volume": 47452.9, "quote_volume": 1555.53614, "trades": 53, "taker_buy_volume": 24905.5, "taker_buy_quote": 816.086253}, {"ts": 1768912920000, "open": 0.03277, "high": 0.03287, "low": 0.03277, "close": 0.0328, "volume": 31897.8, "quote_volume": 1046.543238, "trades": 41, "taker_buy_volume": 25927.9, "taker_buy_quote": 850.67305}, {"ts": 1768912980000, "open": 0.03283, "high": 0.03287, "low": 0.03272, "close": 0.03273, "volume": 72972.4, "quote_volume": 2392.737559, "trades": 46, "taker_buy_volume": 53227.6, "taker_buy_quote": 1745.724996}, {"ts": 1768913040000, "open": 0.03274, "high": 0.03294, "low": 0.03274, "close": 0.03287, "volume": 26760.3, "quote_volume": 879.631796, "trades": 45, "taker_buy_volume": 20346.0, "taker_buy_quote": 668.770532}, {"ts": 1768913100000, "open": 0.03286, "high": 0.03293, "low": 0.03285, "close": 0.03289, "volume": 63036.6, "quote_volume": 2073.489805, "trades": 51, "taker_buy_volume": 51709.2, "taker_buy_quote": 1701.129372}, {"ts": 1768913160000, "open": 0.03291, "high": 0.03307, "low": 0.03291, "close": 0.03298, "volume": 154081.3, "quote_volume": 5085.370527, "trades": 96, "taker_buy_volume": 105671.1, "taker_buy_quote": 3489.356882}, {"ts": 1768913220000, "open": 0.033, "high": 0.03301, "low": 0.03286, "close": 0.03292, "volume": 47847.5, "quote_volume": 1574.807879, "trades": 52, "taker_buy_volume": 19278.0, "taker_buy_quote": 634.815445}, {"ts": 1768913280000, "open": 0.03293, "high": 0.03301, "low": 0.03292, "close": 0.03301, "volume": 85171.0, "quote_volume": 2808.499867, "trades": 58, "taker_buy_volume": 50782.1, "taker_buy_quote": 1674.792014}, {"ts": 1768913340000, "open": 0.033, "high": 0.03323, "low": 0.033, "close": 0.03315, "volume": 497528.8, "quote_volume": 16490.372885, "trades": 354, "taker_buy_volume": 324856.7, "taker_buy_quote": 10771.824579}, {"ts": 1768913400000, "open": 0.03315, "high": 0.03316, "low": 0.03306, "close": 0.03313, "volume": 73198.9, "quote_volume": 2421.567151, "trades": 94, "taker_buy_volume": 13339.1, "taker_buy_quote": 441.707718}, {"ts": 1768913460000, "open": 0.03313, "high": 0.03315, "low": 0.03301, "close": 0.03306, "volume": 69266.2, "quote_volume": 2290.79435, "trades": 69, "taker_buy_volume": 5334.0, "taker_buy_quote": 176.405209}, {"ts": 1768913520000, "open": 0.03307, "high": 0.03316, "low": 0.03307, "close": 0.0331, "volume": 148998.7, "quote_volume": 4934.804303, "trades": 95, "taker_buy_volume": 71534.4, "taker_buy_quote": 2369.511941}, {"ts": 1768913580000, "open": 0.03311, "high": 0.03312, "low": 0.03303, "close": 0.0331, "volume": 35161.1, "quote_volume": 1163.057267, "trades": 42, "taker_buy_volume": 26276.2, "taker_buy_quote": 869.222146}, {"ts": 1768913640000, "open": 0.03311, "high": 0.03312, "low": 0.03302, "close": 0.03305, "volume": 44595.9, "quote_volume": 1475.098204, "trades": 50, "taker_buy_volume": 14876.3, "taker_buy_quote": 492.271995}, {"ts": 1768913700000, "open": 0.03305, "high": 0.03306, "low": 0.03293, "close": 0.03295, "volume": 113530.3, "quote_volume": 3746.846195, "trades": 85, "taker_buy_volume": 16817.5, "taker_buy_quote": 555.479871}, {"ts": 1768913760000, "open": 0.03296, "high": 0.03302, "low": 0.03284, "close": 0.03286, "volume": 79208.0, "quote_volume": 2607.968492, "trades": 73, "taker_buy_volume": 21604.6, "taker_buy_quote": 712.208186}, {"ts": 1768913820000, "open": 0.03289, "high": 0.03325, "low": 0.03288, "close": 0.03316, "volume": 596099.9, "quote_volume": 19731.86375, "trades": 218, "taker_buy_volume": 340847.0, "taker_buy_quote": 11284.737246}, {"ts": 1768913880000, "open": 0.03308, "high": 0.03331, "low": 0.03306, "close": 0.03325, "volume": 212783.2, "quote_volume": 7065.36838, "trades": 144, "taker_buy_volume": 151451.5, "taker_buy_quote": 5029.71476}, {"ts": 1768913940000, "open": 0.03322, "high": 0.03333, "low": 0.0332, "close": 0.03324, "volume": 30968.7, "quote_volume": 1030.129881, "trades": 60, "taker_buy_volume": 20583.4, "taker_buy_quote": 684.724004}, {"ts": 1768914000000, "open": 0.03325, "high": 0.03326, "low": 0.03303, "close": 0.03303, "volume": 105865.9, "quote_volume": 3512.327262, "trades": 64, "taker_buy_volume": 21731.0, "taker_buy_quote": 721.200882}, {"ts": 1768914060000, "open": 0.03308, "high": 0.03316, "low": 0.03287, "close": 0.03292, "volume": 362500.4, "quote_volume": 11969.959701, "trades": 124, "taker_buy_volume": 222362.6, "taker_buy_quote": 7344.733604}, {"ts": 1768914120000, "open": 0.03293, "high": 0.033, "low": 0.03285, "close": 0.03291, "volume": 91461.0, "quote_volume": 3009.446739, "trades": 58, "taker_buy_volume": 33890.6, "taker_buy_quote": 1115.585443}, {"ts": 1768914180000, "open": 0.03291, "high": 0.03295, "low": 0.03275, "close": 0.03275, "volume": 141222.1, "quote_volume": 4636.417516, "trades": 102, "taker_buy_volume": 48577.4, "taker_buy_quote": 1597.500341}, {"ts": 1768914240000, "open": 0.03275, "high": 0.03275, "low": 0.03259, "close": 0.03263, "volume": 239817.1, "quote_volume": 7848.292182, "trades": 102, "taker_buy_volume": 18784.2, "taker_buy_quote": 613.149521}, {"ts": 1768914300000, "open": 0.03264, "high": 0.03273, "low": 0.03254, "close": 0.03257, "volume": 145343.0, "quote_volume": 4741.522887, "trades": 141, "taker_buy_volume": 80467.8, "taker_buy_quote": 2626.081549}, {"ts": 1768914360000, "open": 0.0326, "high": 0.0326, "low": 0.03233, "close": 0.03239, "volume": 745027.4, "quote_volume": 24134.158145, "trades": 351, "taker_buy_volume": 380529.5, "taker_buy_quote": 12323.913252}, {"ts": 1768914420000, "open": 0.03238, "high": 0.03246, "low": 0.03232, "close": 0.03239, "volume": 74905.4, "quote_volume": 2425.55168, "trades": 77, "taker_buy_volume": 49472.1, "taker_buy_quote": 1602.494084}, {"ts": 1768914480000, "open": 0.03239, "high": 0.03246, "low": 0.03224, "close": 0.03229, "volume": 1006817.5, "quote_volume": 32565.442861, "trades": 615, "taker_buy_volume": 569587.0, "taker_buy_quote": 18431.292896}, {"ts": 1768914540000, "open": 0.03226, "high": 0.03233, "low": 0.03211, "close": 0.03215, "volume": 611467.7, "quote_volume": 19677.096061, "trades": 359, "taker_buy_volume": 257990.2, "taker_buy_quote": 8306.465305}, {"ts": 1768914600000, "open": 0.03216, "high": 0.03229, "low": 0.03216, "close": 0.0322, "volume": 560920.0, "quote_volume": 18064.448279, "trades": 399, "taker_buy_volume": 321404.1, "taker_buy_quote": 10352.119397}, {"ts": 1768914660000, "open": 0.0322, "high": 0.03224, "low": 0.03216, "close": 0.03219, "volume": 48110.1, "quote_volume": 1549.783901, "trades": 34, "taker_buy_volume": 31639.8, "taker_buy_quote": 1019.4203}, {"ts": 1768914720000, "open": 0.03219, "high": 0.0322, "low": 0.03211, "close": 0.03216, "volume": 30435.4, "quote_volume": 978.616453, "trades": 33, "taker_buy_volume": 17196.3, "taker_buy_quote": 552.867117}, {"ts": 1768914780000, "open": 0.03215, "high": 0.03217, "low": 0.03205, "close": 0.03213, "volume": 91458.0, "quote_volume": 2937.621452, "trades": 76, "taker_buy_volume": 68978.8, "taker_buy_quote": 2216.052991}, {"ts": 1768914840000, "open": 0.0321, "high": 0.0321, "low": 0.03198, "close": 0.032, "volume": 144560.2, "quote_volume": 4632.775831, "trades": 59, "taker_buy_volume": 76102.3, "taker_buy_quote": 2440.729879}, {"ts": 1768914900000, "open": 0.03202, "high": 0.03212, "low": 0.03202, "close": 0.03209, "volume": 24983.6, "quote_volume": 801.385675, "trades": 34, "taker_buy_volume": 15658.3, "taker_buy_quote": 502.179623}, {"ts": 1768914960000, "open": 0.0321, "high": 0.03211, "low": 0.03204, "close": 0.03208, "volume": 62624.9, "quote_volume": 2008.507414, "trades": 55, "taker_buy_volume": 38027.0, "taker_buy_quote": 1219.783736}, {"ts": 1768915020000, "open": 0.03208, "high": 0.03217, "low": 0.03198, "close": 0.03214, "volume": 437735.6, "quote_volume": 14043.718487, "trades": 101, "taker_buy_volume": 196052.5, "taker_buy_quote": 6298.542495}, {"ts": 1768915080000, "open": 0.03213, "high": 0.03213, "low": 0.03207, "close": 0.0321, "volume": 38931.7, "quote_volume": 1249.989244, "trades": 28, "taker_buy_volume": 24442.7, "taker_buy_quote": 784.818921}, {"ts": 1768915140000, "open": 0.03207, "high": 0.03209, "low": 0.03207, "close": 0.03209, "volume": 9684.5, "quote_volume": 310.675113, "trades": 14, "taker_buy_volume": 8749.2, "taker_buy_quote": 280.676927}, {"ts": 1768915200000, "open": 0.03209, "high": 0.03209, "low": 0.03192, "close": 0.03199, "volume": 172771.2, "quote_volume": 5532.696567, "trades": 121, "taker_buy_volume": 15313.1, "taker_buy_quote": 489.619449}, {"ts": 1768915260000, "open": 0.03199, "high": 0.03207, "low": 0.03193, "close": 0.03193, "volume": 27212.9, "quote_volume": 871.371461, "trades": 42, "taker_buy_volume": 16068.4, "taker_buy_quote": 514.895623}, {"ts": 1768915320000, "open": 0.03196, "high": 0.03199, "low": 0.03196, "close": 0.03196, "volume": 25423.7, "quote_volume": 812.756468, "trades": 22, "taker_buy_volume": 22997.6, "taker_buy_quote": 735.215183}, {"ts": 1768915380000, "open": 0.03196, "high": 0.03196, "low": 0.0319, "close": 0.0319, "volume": 293821.3, "quote_volume": 9379.054665, "trades": 46, "taker_buy_volume": 199023.8, "taker_buy_quote": 6353.258538}, {"ts": 1768915440000, "open": 0.03193, "high": 0.03199, "low": 0.03193, "close": 0.03199, "volume": 21715.5, "quote_volume": 694.469175, "trades": 21, "taker_buy_volume": 12065.7, "taker_buy_quote": 385.786801}, {"ts": 1768915500000, "open": 0.03199, "high": 0.03203, "low": 0.03196, "close": 0.03203, "volume": 23304.2, "quote_volume": 745.605307, "trades": 28, "taker_buy_volume": 7570.4, "taker_buy_quote": 242.371775}, {"ts": 1768915560000, "open": 0.03202, "high": 0.03208, "low": 0.03199, "close": 0.03207, "volume": 73510.7, "quote_volume": 2353.615108, "trades": 37, "taker_buy_volume": 14864.0, "taker_buy_quote": 476.271123}, {"ts": 1768915620000, "open": 0.03206, "high": 0.03206, "low": 0.03201, "close": 0.03205, "volume": 9119.5, "quote_volume": 292.071214, "trades": 16, "taker_buy_volume": 6044.3, "taker_buy_quote": 193.58409}, {"ts": 1768915680000, "open": 0.03204, "high": 0.03204, "low": 0.032, "close": 0.03202, "volume": 29872.3, "quote_volume": 956.332692, "trades": 25, "taker_buy_volume": 9003.6, "taker_buy_quote": 288.247443}, {"ts": 1768915740000, "open": 0.032, "high": 0.032, "low": 0.03198, "close": 0.03198, "volume": 7632.0, "quote_volume": 244.115418, "trades": 11, "taker_buy_volume": 3233.4, "taker_buy_quote": 103.423116}, {"ts": 1768915800000, "open": 0.03197, "high": 0.03208, "low": 0.03196, "close": 0.03205, "volume": 21468.0, "quote_volume": 688.14736, "trades": 24, "taker_buy_volume": 5328.8, "taker_buy_quote": 170.743205}, {"ts": 1768915860000, "open": 0.03204, "high": 0.03208, "low": 0.03187, "close": 0.03201, "volume": 435681.8, "quote_volume": 13936.712428, "trades": 96, "taker_buy_volume": 41149.8, "taker_buy_quote": 1318.268355}, {"ts": 1768915920000, "open": 0.03198, "high": 0.03205, "low": 0.03198, "close": 0.032, "volume": 71038.7, "quote_volume": 2274.037556, "trades": 69, "taker_buy_volume": 37234.8, "taker_buy_quote": 1192.25528}, {"ts": 1768915980000, "open": 0.03203, "high": 0.03209, "low": 0.032, "close": 0.032, "volume": 45116.1, "quote_volume": 1445.693455, "trades": 53, "taker_buy_volume": 19894.0, "taker_buy_quote": 637.281342}, {"ts": 1768916040000, "open": 0.032, "high": 0.03207, "low": 0.03191, "close": 0.03204, "volume": 68178.3, "quote_volume": 2180.204854, "trades": 60, "taker_buy_volume": 38220.3, "taker_buy_quote": 1222.178979}, {"ts": 1768916100000, "open": 0.03203, "high": 0.03205, "low": 0.03196, "close": 0.03197, "volume": 13976.4, "quote_volume": 447.161164, "trades": 20, "taker_buy_volume": 5797.3, "taker_buy_quote": 185.473269}, {"ts": 1768916160000, "open": 0.03196, "high": 0.03198, "low": 0.03192, "close": 0.03193, "volume": 32190.8, "quote_volume": 1028.463594, "trades": 38, "taker_buy_volume": 8810.6, "taker_buy_quote": 281.516926}, {"ts": 1768916220000, "open": 0.03192, "high": 0.03194, "low": 0.03187, "close": 0.03191, "volume": 114404.8, "quote_volume": 3648.478488, "trades": 25, "taker_buy_volume": 9121.8, "taker_buy_quote": 291.168167}, {"ts": 1768916280000, "open": 0.03193, "high": 0.032, "low": 0.03192, "close": 0.03199, "volume": 62110.4, "quote_volume": 1985.049004, "trades": 40, "taker_buy_volume": 54855.0, "taker_buy_quote": 1753.223861}, {"ts": 1768916340000, "open": 0.03201, "high": 0.0322, "low": 0.032, "close": 0.03219, "volume": 152958.3, "quote_volume": 4915.985363, "trades": 110, "taker_buy_volume": 113320.8, "taker_buy_quote": 3642.145671}, {"ts": 1768916400000, "open": 0.03218, "high": 0.03222, "low": 0.03213, "close": 0.0322, "volume": 225987.3, "quote_volume": 7272.470102, "trades": 96, "taker_buy_volume": 145965.7, "taker_buy_quote": 4697.943078}, {"ts": 1768916460000, "open": 0.03218, "high": 0.03229, "low": 0.03216, "close": 0.03224, "volume": 478544.8, "quote_volume": 15420.249991, "trades": 182, "taker_buy_volume": 349630.3, "taker_buy_quote": 11266.12498}, {"ts": 1768916520000, "open": 0.03222, "high": 0.03225, "low": 0.03215, "close": 0.03215, "volume": 143414.8, "quote_volume": 4618.853763, "trades": 76, "taker_buy_volume": 74768.2, "taker_buy_quote": 2408.591287}, {"ts": 1768916580000, "open": 0.03214, "high": 0.03218, "low": 0.03214, "close": 0.03215, "volume": 15034.7, "quote_volume": 483.454837, "trades": 20, "taker_buy_volume": 5492.2, "taker_buy_quote": 176.599683}, {"ts": 1768916640000, "open": 0.03214, "high": 0.03216, "low": 0.03209, "close": 0.03213, "volume": 30674.0, "quote_volume": 985.667579, "trades": 33, "taker_buy_volume": 18662.1, "taker_buy_quote": 599.68091}, {"ts": 1768916700000, "open": 0.03212, "high": 0.03212, "low": 0.03208, "close": 0.0321, "volume": 16199.8, "quote_volume": 520.070482, "trades": 20, "taker_buy_volume": 10212.2, "taker_buy_quote": 327.848617}, {"ts": 1768916760000, "open": 0.03209, "high": 0.03209, "low": 0.03197, "close": 0.03201, "volume": 60919.9, "quote_volume": 1950.367607, "trades": 52, "taker_buy_volume": 34012.7, "taker_buy_quote": 1088.610684}, {"ts": 1768916820000, "open": 0.03201, "high": 0.03204, "low": 0.03201, "close": 0.03202, "volume": 11791.9, "quote_volume": 377.658059, "trades": 15, "taker_buy_volume": 9041.8, "taker_buy_quote": 289.578947}, {"ts": 1768916880000, "open": 0.03203, "high": 0.03203, "low": 0.03198, "close": 0.032, "volume": 35908.5, "quote_volume": 1149.124467, "trades": 20, "taker_buy_volume": 5439.7, "taker_buy_quote": 174.064441}, {"ts": 1768916940000, "open": 0.032, "high": 0.03206, "low": 0.032, "close": 0.03206, "volume": 21694.4, "quote_volume": 694.900439, "trades": 25, "taker_buy_volume": 9796.2, "taker_buy_quote": 313.883872}, {"ts": 1768917000000, "open": 0.03205, "high": 0.03205, "low": 0.03185, "close": 0.03187, "volume": 105153.6, "quote_volume": 3351.730409, "trades": 108, "taker_buy_volume": 32850.8, "taker_buy_quote": 1047.02738}, {"ts": 1768917060000, "open": 0.03187, "high": 0.03188, "low": 0.03181, "close": 0.03186, "volume": 97931.0, "quote_volume": 3118.455156, "trades": 90, "taker_buy_volume": 45014.9, "taker_buy_quote": 1434.030712}, {"ts": 1768917120000, "open": 0.03184, "high": 0.03192, "low": 0.03184, "close": 0.03189, "volume": 72919.0, "quote_volume": 2325.902913, "trades": 40, "taker_buy_volume": 65095.3, "taker_buy_quote": 2076.588845}, {"ts": 1768917180000, "open": 0.03188, "high": 0.03188, "low": 0.03182, "close": 0.03182, "volume": 14010.8, "quote_volume": 446.229018, "trades": 19, "taker_buy_volume": 10676.6, "taker_buy_quote": 340.021495}, {"ts": 1768917240000, "open": 0.03184, "high": 0.03184, "low": 0.03171, "close": 0.03171, "volume": 14324.4, "quote_volume": 455.164644, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917300000, "open": 0.03171, "high": 0.03173, "low": 0.0317, "close": 0.03172, "volume": 24532.0, "quote_volume": 777.946104, "trades": 29, "taker_buy_volume": 18290.7, "taker_buy_quote": 580.037464}, {"ts": 1768917360000, "open": 0.03171, "high": 0.03172, "low": 0.03164, "close": 0.03164, "volume": 55384.5, "quote_volume": 1756.150315, "trades": 35, "taker_buy_volume": 21491.6, "taker_buy_quote": 681.616909}, {"ts": 1768917420000, "open": 0.03164, "high": 0.03179, "low": 0.03163, "close": 0.03174, "volume": 77260.2, "quote_volume": 2450.726352, "trades": 40, "taker_buy_volume": 49347.2, "taker_buy_quote": 1566.435897}, {"ts": 1768917480000, "open": 0.03174, "high": 0.03183, "low": 0.03174, "close": 0.03181, "volume": 15212.9, "quote_volume": 483.670221, "trades": 21, "taker_buy_volume": 6094.4, "taker_buy_quote": 193.721013}, {"ts": 1768917540000, "open": 0.03181, "high": 0.03181, "low": 0.03174, "close": 0.03174, "volume": 5055.6, "quote_volume": 160.726467, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917600000, "open": 0.03176, "high": 0.03183, "low": 0.03175, "close": 0.03183, "volume": 6498.4, "quote_volume": 206.551275, "trades": 18, "taker_buy_volume": 3603.8, "taker_buy_quote": 114.563445}, {"ts": 1768917660000, "open": 0.03183, "high": 0.03186, "low": 0.03173, "close": 0.03178, "volume": 22999.9, "quote_volume": 731.536523, "trades": 44, "taker_buy_volume": 15078.7, "taker_buy_quote": 479.615174}, {"ts": 1768917720000, "open": 0.03178, "high": 0.03179, "low": 0.03172, "close": 0.03174, "volume": 20049.9, "quote_volume": 636.336147, "trades": 20, "taker_buy_volume": 7705.8, "taker_buy_quote": 244.591536}, {"ts": 1768917780000, "open": 0.03172, "high": 0.03176, "low": 0.03169, "close": 0.03171, "volume": 4415.7, "quote_volume": 140.091145, "trades": 15, "taker_buy_volume": 1892.5, "taker_buy_quote": 60.05215}, {"ts": 1768917840000, "open": 0.03171, "high": 0.03174, "low": 0.0317, "close": 0.03174, "volume": 14553.3, "quote_volume": 461.778479, "trades": 11, "taker_buy_volume": 12301.6, "taker_buy_quote": 390.380229}, {"ts": 1768917900000, "open": 0.03174, "high": 0.03174, "low": 0.0317, "close": 0.03173, "volume": 4201.2, "quote_volume": 133.300599, "trades": 10, "taker_buy_volume": 3506.3, "taker_buy_quote": 111.265323}, {"ts": 1768917960000, "open": 0.03174, "high": 0.03182, "low": 0.03174, "close": 0.03177, "volume": 65905.3, "quote_volume": 2093.317582, "trades": 39, "taker_buy_volume": 11424.9, "taker_buy_quote": 362.939966}, {"ts": 1768918020000, "open": 0.03176, "high": 0.03176, "low": 0.03172, "close": 0.03174, "volume": 23974.9, "quote_volume": 760.617894, "trades": 25, "taker_buy_volume": 12710.2, "taker_buy_quote": 403.232688}, {"ts": 1768918080000, "open": 0.03173, "high": 0.03174, "low": 0.03162, "close": 0.03168, "volume": 110588.9, "quote_volume": 3502.629312, "trades": 68, "taker_buy_volume": 39022.7, "taker_buy_quote": 1236.766612}, {"ts": 1768918140000, "open": 0.0317, "high": 0.03175, "low": 0.0317, "close": 0.03173, "volume": 9573.3, "quote_volume": 303.726811, "trades": 13, "taker_buy_volume": 6726.8, "taker_buy_quote": 213.397042}, {"ts": 1768918200000, "open": 0.03173, "high": 0.03178, "low": 0.03171, "close": 0.03171, "volume": 20951.5, "quote_volume": 665.17255, "trades": 23, "taker_buy_volume": 5580.3, "taker_buy_quote": 177.251544}, {"ts": 1768918260000, "open": 0.03171, "high": 0.03173, "low": 0.03171, "close": 0.03173, "volume": 4006.0, "quote_volume": 127.086799, "trades": 4, "taker_buy_volume": 631.0, "taker_buy_quote": 20.018475}, {"ts": 1768918320000, "open": 0.03174, "high": 0.03176, "low": 0.03173, "close": 0.03175, "volume": 16910.6, "quote_volume": 536.939495, "trades": 15, "taker_buy_volume": 2945.2, "taker_buy_quote": 93.5101}, {"ts": 1768918380000, "open": 0.03173, "high": 0.03176, "low": 0.03173, "close": 0.03176, "volume": 2381.0, "quote_volume": 75.606187, "trades": 6, "taker_buy_volume": 2007.0, "taker_buy_quote": 63.739167}, {"ts": 1768918440000, "open": 0.03176, "high": 0.03177, "low": 0.03175, "close": 0.03175, "volume": 5943.5, "quote_volume": 188.752404, "trades": 7, "taker_buy_volume": 1840.3, "taker_buy_quote": 58.46318}, {"ts": 1768918500000, "open": 0.03174, "high": 0.03176, "low": 0.0317, "close": 0.03171, "volume": 14300.8, "quote_volume": 453.867668, "trades": 25, "taker_buy_volume": 7107.5, "taker_buy_quote": 225.620653}, {"ts": 1768918560000, "open": 0.0317, "high": 0.03174, "low": 0.03169, "close": 0.03174, "volume": 11069.7, "quote_volume": 350.994492, "trades": 15, "taker_buy_volume": 4181.2, "taker_buy_quote": 132.58283}, {"ts": 1768918620000, "open": 0.03173, "high": 0.03174, "low": 0.03166, "close": 0.03166, "volume": 22934.2, "quote_volume": 726.646864, "trades": 33, "taker_buy_volume": 12689.3, "taker_buy_quote": 402.078766}, {"ts": 1768918680000, "open": 0.03166, "high": 0.03178, "low": 0.03165, "close": 0.03167, "volume": 51568.6, "quote_volume": 1635.040832, "trades": 61, "taker_buy_volume": 45970.6, "taker_buy_quote": 1457.538605}, {"ts": 1768918740000, "open": 0.03166, "high": 0.03171, "low": 0.03162, "close": 0.03163, "volume": 28697.2, "quote_volume": 908.137747, "trades": 33, "taker_buy_volume": 17883.6, "taker_buy_quote": 566.060058}, {"ts": 1768918800000, "open": 0.03163, "high": 0.03169, "low": 0.03161, "close": 0.03161, "volume": 20758.2, "quote_volume": 656.824333, "trades": 34, "taker_buy_volume": 14342.9, "taker_buy_quote": 453.948222}, {"ts": 1768918860000, "open": 0.03163, "high": 0.03169, "low": 0.03163, "close": 0.03166, "volume": 16001.7, "quote_volume": 506.679949, "trades": 31, "taker_buy_volume": 9888.8, "taker_buy_quote": 313.15517}, {"ts": 1768918920000, "open": 0.03167, "high": 0.03167, "low": 0.0315, "close": 0.03155, "volume": 91962.1, "quote_volume": 2901.451168, "trades": 58, "taker_buy_volume": 10043.2, "taker_buy_quote": 317.022284}, {"ts": 1768918980000, "open": 0.03153, "high": 0.03154, "low": 0.03151, "close": 0.03152, "volume": 7159.0, "quote_volume": 225.681844, "trades": 11, "taker_buy_volume": 1897.2, "taker_buy_quote": 59.808927}, {"ts": 1768919040000, "open": 0.03151, "high": 0.03152, "low": 0.0314, "close": 0.03149, "volume": 284952.1, "quote_volume": 8967.26765, "trades": 127, "taker_buy_volume": 66390.8, "taker_buy_quote": 2089.949166}, {"ts": 1768919100000, "open": 0.03152, "high": 0.03152, "low": 0.03146, "close": 0.03149, "volume": 14770.1, "quote_volume": 464.980716, "trades": 15, "taker_buy_volume": 8102.7, "taker_buy_quote": 255.134142}, {"ts": 1768919160000, "open": 0.0315, "high": 0.03151, "low": 0.03147, "close": 0.03147, "volume": 15660.2, "quote_volume": 493.283262, "trades": 19, "taker_buy_volume": 9859.2, "taker_buy_quote": 310.55844}, {"ts": 1768919220000, "open": 0.03147, "high": 0.03148, "low": 0.03147, "close": 0.03147, "volume": 6750.6, "quote_volume": 212.474966, "trades": 7, "taker_buy_volume": 2092.7, "taker_buy_quote": 65.878196}, {"ts": 1768919280000, "open": 0.03148, "high": 0.03149, "low": 0.03148, "close": 0.03148, "volume": 19710.9, "quote_volume": 620.539601, "trades": 14, "taker_buy_volume": 2729.4, "taker_buy_quote": 85.945627}, {"ts": 1768919340000, "open": 0.0315, "high": 0.0315, "low": 0.0314, "close": 0.03144, "volume": 141544.9, "quote_volume": 4447.462323, "trades": 31, "taker_buy_volume": 4521.5, "taker_buy_quote": 142.21407}, {"ts": 1768919400000, "open": 0.03146, "high": 0.03165, "low": 0.03146, "close": 0.03153, "volume": 60863.1, "quote_volume": 1923.250733, "trades": 84, "taker_buy_volume": 42742.5, "taker_buy_quote": 1350.684266}, {"ts": 1768919460000, "open": 0.03154, "high": 0.03157, "low": 0.0313, "close": 0.03136, "volume": 98259.9, "quote_volume": 3085.111781, "trades": 72, "taker_buy_volume": 11568.2, "taker_buy_quote": 362.985505}, {"ts": 1768919520000, "open": 0.03136, "high": 0.03144, "low": 0.03133, "close": 0.03133, "volume": 64208.6, "quote_volume": 2014.606241, "trades": 64, "taker_buy_volume": 18446.1, "taker_buy_quote": 578.935144}, {"ts": 1768919580000, "open": 0.03135, "high": 0.03142, "low": 0.03135, "close": 0.03142, "volume": 9242.3, "quote_volume": 290.064631, "trades": 22, "taker_buy_volume": 7292.6, "taker_buy_quote": 228.853231}, {"ts": 1768919640000, "open": 0.03142, "high": 0.03147, "low": 0.0314, "close": 0.03143, "volume": 9480.2, "quote_volume": 297.930296, "trades": 27, "taker_buy_volume": 3796.3, "taker_buy_quote": 119.30895}, {"ts": 1768919700000, "open": 0.03144, "high": 0.03152, "low": 0.03144, "close": 0.03149, "volume": 15921.9, "quote_volume": 501.247427, "trades": 30, "taker_buy_volume": 11470.0, "taker_buy_quote": 361.130298}, {"ts": 1768919760000, "open": 0.03147, "high": 0.03148, "low": 0.03133, "close": 0.03136, "volume": 30467.2, "quote_volume": 956.090386, "trades": 31, "taker_buy_volume": 2296.2, "taker_buy_quote": 72.056186}, {"ts": 1768919820000, "open": 0.03137, "high": 0.03141, "low": 0.03137, "close": 0.03139, "volume": 5421.3, "quote_volume": 170.131822, "trades": 16, "taker_buy_volume": 4210.8, "taker_buy_quote": 132.143794}, {"ts": 1768919880000, "open": 0.03138, "high": 0.03152, "low": 0.03134, "close": 0.03152, "volume": 16277.3, "quote_volume": 511.671589, "trades": 45, "taker_buy_volume": 12203.4, "taker_buy_quote": 383.747574}, {"ts": 1768919940000, "open": 0.03151, "high": 0.03163, "low": 0.03149, "close": 0.0316, "volume": 33043.0, "quote_volume": 1043.59453, "trades": 47, "taker_buy_volume": 9910.3, "taker_buy_quote": 312.96564}, {"ts": 1768920000000, "open": 0.03158, "high": 0.03158, "low": 0.03133, "close": 0.03133, "volume": 28039.5, "quote_volume": 880.63525, "trades": 54, "taker_buy_volume": 10294.9, "taker_buy_quote": 323.078752}, {"ts": 1768920060000, "open": 0.03134, "high": 0.03135, "low": 0.03116, "close": 0.03122, "volume": 339703.9, "quote_volume": 10604.232621, "trades": 90, "taker_buy_volume": 33466.5, "taker_buy_quote": 1045.179113}, {"ts": 1768920120000, "open": 0.03123, "high": 0.03126, "low": 0.03121, "close": 0.03125, "volume": 70085.3, "quote_volume": 2189.120025, "trades": 74, "taker_buy_volume": 38592.3, "taker_buy_quote": 1205.477833}, {"ts": 1768920180000, "open": 0.03124, "high": 0.03129, "low": 0.03124, "close": 0.03127, "volume": 2520.1, "quote_volume": 78.79253, "trades": 10, "taker_buy_volume": 959.7, "taker_buy_quote": 30.016214}, {"ts": 1768920240000, "open": 0.03126, "high": 0.03131, "low": 0.03119, "close": 0.03128, "volume": 17109.5, "quote_volume": 534.574606, "trades": 42, "taker_buy_volume": 4265.1, "taker_buy_quote": 133.364518}, {"ts": 1768920300000, "open": 0.03127, "high": 0.03127, "low": 0.03121, "close": 0.03122, "volume": 11673.3, "quote_volume": 364.649186, "trades": 24, "taker_buy_volume": 6178.6, "taker_buy_quote": 193.030971}, {"ts": 1768920360000, "open": 0.03124, "high": 0.03126, "low": 0.0312, "close": 0.03122, "volume": 7915.5, "quote_volume": 247.115941, "trades": 14, "taker_buy_volume": 4558.1, "taker_buy_quote": 142.272431}, {"ts": 1768920420000, "open": 0.03123, "high": 0.03125, "low": 0.03114, "close": 0.03116, "volume": 26609.3, "quote_volume": 830.107606, "trades": 24, "taker_buy_volume": 1859.3, "taker_buy_quote": 58.059483}, {"ts": 1768920480000, "open": 0.03117, "high": 0.03118, "low": 0.03114, "close": 0.03117, "volume": 23114.0, "quote_volume": 720.213043, "trades": 31, "taker_buy_volume": 10590.5, "taker_buy_quote": 330.027252}, {"ts": 1768920540000, "open": 0.03115, "high": 0.03123, "low": 0.03111, "close": 0.03123, "volume": 26391.1, "quote_volume": 822.633884, "trades": 40, "taker_buy_volume": 18626.9, "taker_buy_quote": 580.631829}, {"ts": 1768920600000, "open": 0.03123, "high": 0.03134, "low": 0.03123, "close": 0.03134, "volume": 40729.2, "quote_volume": 1274.07636, "trades": 50, "taker_buy_volume": 20346.9, "taker_buy_quote": 636.452953}, {"ts": 1768920660000, "open": 0.03134, "high": 0.03142, "low": 0.03131, "close": 0.03136, "volume": 199897.7, "quote_volume": 6263.234405, "trades": 84, "taker_buy_volume": 171821.3, "taker_buy_quote": 5382.135404}, {"ts": 1768920720000, "open": 0.03134, "high": 0.03134, "low": 0.03121, "close": 0.03129, "volume": 36708.0, "quote_volume": 1147.958237, "trades": 66, "taker_buy_volume": 17239.4, "taker_buy_quote": 539.084597}, {"ts": 1768920780000, "open": 0.03127, "high": 0.0313, "low": 0.03122, "close": 0.03122, "volume": 25648.8, "quote_volume": 802.015309, "trades": 33, "taker_buy_volume": 5910.4, "taker_buy_quote": 184.871137}, {"ts": 1768920840000, "open": 0.03122, "high": 0.03122, "low": 0.03118, "close": 0.03119, "volume": 6994.0, "quote_volume": 218.186958, "trades": 10, "taker_buy_volume": 320.8, "taker_buy_quote": 10.00896}, {"ts": 1768920900000, "open": 0.03118, "high": 0.03126, "low": 0.03117, "close": 0.0312, "volume": 9673.5, "quote_volume": 301.82849, "trades": 26, "taker_buy_volume": 6363.6, "taker_buy_quote": 198.573485}, {"ts": 1768920960000, "open": 0.03121, "high": 0.03124, "low": 0.03119, "close": 0.03121, "volume": 14639.3, "quote_volume": 457.005617, "trades": 18, "taker_buy_volume": 12291.5, "taker_buy_quote": 383.739373}, {"ts": 1768921020000, "open": 0.0312, "high": 0.0312, "low": 0.03114, "close": 0.0312, "volume": 10867.4, "quote_volume": 338.689539, "trades": 21, "taker_buy_volume": 2498.5, "taker_buy_quote": 77.906427}, {"ts": 1768921080000, "open": 0.03119, "high": 0.03127, "low": 0.03119, "close": 0.0312, "volume": 15105.3, "quote_volume": 471.619865, "trades": 25, "taker_buy_volume": 6050.2, "taker_buy_quote": 188.992399}, {"ts": 1768921140000, "open": 0.03121, "high": 0.03125, "low": 0.03121, "close": 0.03122, "volume": 82317.4, "quote_volume": 2570.675106, "trades": 29, "taker_buy_volume": 73302.4, "taker_buy_quote": 2289.2201}, {"ts": 1768921200000, "open": 0.03122, "high": 0.0313, "low": 0.03121, "close": 0.03127, "volume": 19882.3, "quote_volume": 621.613951, "trades": 29, "taker_buy_volume": 9362.6, "taker_buy_quote": 292.844757}, {"ts": 1768921260000, "open": 0.03126, "high": 0.03126, "low": 0.03108, "close": 0.03113, "volume": 85239.4, "quote_volume": 2651.225294, "trades": 41, "taker_buy_volume": 6243.2, "taker_buy_quote": 194.465917}, {"ts": 1768921320000, "open": 0.03113, "high": 0.03116, "low": 0.03112, "close": 0.03113, "volume": 14293.8, "quote_volume": 445.022249, "trades": 20, "taker_buy_volume": 5348.0, "taker_buy_quote": 166.510132}, {"ts": 1768921380000, "open": 0.03112, "high": 0.03112, "low": 0.03096, "close": 0.03101, "volume": 43130.9, "quote_volume": 1337.889274, "trades": 68, "taker_buy_volume": 18906.7, "taker_buy_quote": 586.316734}, {"ts": 1768921440000, "open": 0.031, "high": 0.031, "low": 0.03092, "close": 0.03099, "volume": 47524.5, "quote_volume": 1470.524561, "trades": 50, "taker_buy_volume": 23122.9, "taker_buy_quote": 715.479137}, {"ts": 1768921500000, "open": 0.03099, "high": 0.03106, "low": 0.03097, "close": 0.03098, "volume": 20580.8, "quote_volume": 638.123397, "trades": 26, "taker_buy_volume": 5118.3, "taker_buy_quote": 158.688459}, {"ts": 1768921560000, "open": 0.03098, "high": 0.03101, "low": 0.0309, "close": 0.03092, "volume": 8677.4, "quote_volume": 268.613987, "trades": 21, "taker_buy_volume": 3703.8, "taker_buy_quote": 114.723437}, {"ts": 1768921620000, "open": 0.03091, "high": 0.03095, "low": 0.03084, "close": 0.03087, "volume": 27448.0, "quote_volume": 848.223137, "trades": 36, "taker_buy_volume": 16702.7, "taker_buy_quote": 516.487893}, {"ts": 1768921680000, "open": 0.03085, "high": 0.0309, "low": 0.03083, "close": 0.03086, "volume": 27985.0, "quote_volume": 864.12922, "trades": 44, "taker_buy_volume": 15055.7, "taker_buy_quote": 464.943179}, {"ts": 1768921740000, "open": 0.03084, "high": 0.03085, "low": 0.03068, "close": 0.03079, "volume": 92026.3, "quote_volume": 2828.341305, "trades": 75, "taker_buy_volume": 30897.0, "taker_buy_quote": 950.564321}, {"ts": 1768921800000, "open": 0.03077, "high": 0.03087, "low": 0.03077, "close": 0.03086, "volume": 35382.7, "quote_volume": 1090.63974, "trades": 31, "taker_buy_volume": 21117.0, "taker_buy_quote": 651.061358}, {"ts": 1768921860000, "open": 0.03085, "high": 0.03089, "low": 0.0308, "close": 0.03087, "volume": 193931.4, "quote_volume": 5985.378087, "trades": 78, "taker_buy_volume": 169701.7, "taker_buy_quote": 5238.077936}, {"ts": 1768921920000, "open": 0.03086, "high": 0.03096, "low": 0.03081, "close": 0.0309, "volume": 338412.2, "quote_volume": 10446.634521, "trades": 97, "taker_buy_volume": 306591.9, "taker_buy_quote": 9464.55995}, {"ts": 1768921980000, "open": 0.03089, "high": 0.03089, "low": 0.03074, "close": 0.03076, "volume": 63781.2, "quote_volume": 1963.240348, "trades": 84, "taker_buy_volume": 24641.0, "taker_buy_quote": 758.695068}, {"ts": 1768922040000, "open": 0.03073, "high": 0.03073, "low": 0.03048, "close": 0.03056, "volume": 358365.0, "quote_volume": 10958.170317, "trades": 187, "taker_buy_volume": 45135.0, "taker_buy_quote": 1379.151782}, {"ts": 1768922100000, "open": 0.03055, "high": 0.03059, "low": 0.03051, "close": 0.03055, "volume": 31436.1, "quote_volume": 960.558797, "trades": 27, "taker_buy_volume": 26516.0, "taker_buy_quote": 810.256301}, {"ts": 1768922160000, "open": 0.03056, "high": 0.03061, "low": 0.03055, "close": 0.03061, "volume": 48077.7, "quote_volume": 1469.413015, "trades": 25, "taker_buy_volume": 25499.4, "taker_buy_quote": 779.642677}, {"ts": 1768922220000, "open": 0.0306, "high": 0.03073, "low": 0.0306, "close": 0.03068, "volume": 71153.6, "quote_volume": 2181.711189, "trades": 55, "taker_buy_volume": 62795.4, "taker_buy_quote": 1925.189681}, {"ts": 1768922280000, "open": 0.03067, "high": 0.03067, "low": 0.03049, "close": 0.03049, "volume": 41972.6, "quote_volume": 1285.194948, "trades": 31, "taker_buy_volume": 1731.7, "taker_buy_quote": 52.980754}, {"ts": 1768922340000, "open": 0.0305, "high": 0.03052, "low": 0.03047, "close": 0.03047, "volume": 22963.5, "quote_volume": 700.363821, "trades": 28, "taker_buy_volume": 5242.1, "taker_buy_quote": 159.905215}, {"ts": 1768922400000, "open": 0.03047, "high": 0.03049, "low": 0.03043, "close": 0.03049, "volume": 90406.1, "quote_volume": 2754.258244, "trades": 53, "taker_buy_volume": 32230.7, "taker_buy_quote": 982.315855}, {"ts": 1768922460000, "open": 0.03049, "high": 0.03056, "low": 0.03046, "close": 0.03055, "volume": 71297.1, "quote_volume": 2174.666776, "trades": 92, "taker_buy_volume": 63565.7, "taker_buy_quote": 1938.679664}, {"ts": 1768922520000, "open": 0.03055, "high": 0.03056, "low": 0.03051, "close": 0.03053, "volume": 30524.0, "quote_volume": 932.097097, "trades": 43, "taker_buy_volume": 15390.2, "taker_buy_quote": 470.052215}, {"ts": 1768922580000, "open": 0.03054, "high": 0.03054, "low": 0.03051, "close": 0.03053, "volume": 9085.2, "quote_volume": 277.367098, "trades": 17, "taker_buy_volume": 1922.2, "taker_buy_quote": 58.688044}, {"ts": 1768922640000, "open": 0.03052, "high": 0.03056, "low": 0.03051, "close": 0.03054, "volume": 4264.2, "quote_volume": 130.232774, "trades": 12, "taker_buy_volume": 2704.6, "taker_buy_quote": 82.626358}, {"ts": 1768922700000, "open": 0.03054, "high": 0.03065, "low": 0.03054, "close": 0.03065, "volume": 44698.2, "quote_volume": 1368.313053, "trades": 55, "taker_buy_volume": 12695.0, "taker_buy_quote": 388.74042}, {"ts": 1768922760000, "open": 0.03063, "high": 0.03063, "low": 0.03057, "close": 0.03059, "volume": 44679.7, "quote_volume": 1367.226734, "trades": 39, "taker_buy_volume": 20109.0, "taker_buy_quote": 615.490673}, {"ts": 1768922820000, "open": 0.03058, "high": 0.03059, "low": 0.03054, "close": 0.03058, "volume": 9791.0, "quote_volume": 299.204367, "trades": 18, "taker_buy_volume": 5091.5, "taker_buy_quote": 155.63582}, {"ts": 1768922880000, "open": 0.03057, "high": 0.03059, "low": 0.03054, "close": 0.03056, "volume": 15762.6, "quote_volume": 481.76813, "trades": 22, "taker_buy_volume": 1767.0, "taker_buy_quote": 54.021131}, {"ts": 1768922940000, "open": 0.03055, "high": 0.03062, "low": 0.03053, "close": 0.0306, "volume": 79467.5, "quote_volume": 2428.904333, "trades": 44, "taker_buy_volume": 70258.1, "taker_buy_quote": 2147.299822}, {"ts": 1768923000000, "open": 0.03056, "high": 0.03063, "low": 0.03049, "close": 0.03057, "volume": 157816.4, "quote_volume": 4819.284082, "trades": 129, "taker_buy_volume": 71660.9, "taker_buy_quote": 2189.107131}, {"ts": 1768923060000, "open": 0.03056, "high": 0.03058, "low": 0.03053, "close": 0.03058, "volume": 41254.8, "quote_volume": 1260.236927, "trades": 44, "taker_buy_volume": 27121.9, "taker_buy_quote": 828.414871}, {"ts": 1768923120000, "open": 0.03056, "high": 0.03071, "low": 0.03053, "close": 0.03067, "volume": 163081.2, "quote_volume": 4992.442987, "trades": 123, "taker_buy_volume": 127518.0, "taker_buy_quote": 3902.872743}, {"ts": 1768923180000, "open": 0.03067, "high": 0.03069, "low": 0.03058, "close": 0.03058, "volume": 28232.0, "quote_volume": 865.158931, "trades": 26, "taker_buy_volume": 4056.0, "taker_buy_quote": 124.256289}, {"ts": 1768923240000, "open": 0.03057, "high": 0.0306, "low": 0.03055, "close": 0.03057, "volume": 27465.2, "quote_volume": 839.846833, "trades": 40, "taker_buy_volume": 20562.2, "taker_buy_quote": 628.885462}, {"ts": 1768923300000, "open": 0.03058, "high": 0.03065, "low": 0.03058, "close": 0.03065, "volume": 55844.2, "quote_volume": 1710.33453, "trades": 40, "taker_buy_volume": 20480.6, "taker_buy_quote": 627.378614}, {"ts": 1768923360000, "open": 0.03062, "high": 0.0307, "low": 0.03061, "close": 0.03063, "volume": 5726.9, "quote_volume": 175.560865, "trades": 21, "taker_buy_volume": 3181.0, "taker_buy_quote": 97.540785}, {"ts": 1768923420000, "open": 0.03063, "high": 0.03063, "low": 0.03056, "close": 0.03056, "volume": 16146.5, "quote_volume": 494.23163, "trades": 22, "taker_buy_volume": 1473.4, "taker_buy_quote": 45.115508}, {"ts": 1768923480000, "open": 0.03055, "high": 0.03064, "low": 0.03055, "close": 0.03064, "volume": 13517.6, "quote_volume": 413.423491, "trades": 29, "taker_buy_volume": 2943.6, "taker_buy_quote": 90.100295}, {"ts": 1768923540000, "open": 0.03062, "high": 0.03062, "low": 0.03055, "close": 0.03055, "volume": 5747.4, "quote_volume": 175.827878, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923600000, "open": 0.03056, "high": 0.03059, "low": 0.03056, "close": 0.03058, "volume": 10995.6, "quote_volume": 336.288595, "trades": 10, "taker_buy_volume": 10003.2, "taker_buy_quote": 305.941003}, {"ts": 1768923660000, "open": 0.03057, "high": 0.03063, "low": 0.03056, "close": 0.03058, "volume": 11268.1, "quote_volume": 344.548741, "trades": 22, "taker_buy_volume": 7229.6, "taker_buy_quote": 221.075432}, {"ts": 1768923720000, "open": 0.03056, "high": 0.03057, "low": 0.03053, "close": 0.03057, "volume": 9665.1, "quote_volume": 295.22143, "trades": 13, "taker_buy_volume": 4209.6, "taker_buy_quote": 128.645373}, {"ts": 1768923780000, "open": 0.03058, "high": 0.03059, "low": 0.03051, "close": 0.03053, "volume": 49169.9, "quote_volume": 1502.08358, "trades": 24, "taker_buy_volume": 5098.6, "taker_buy_quote": 155.686968}, {"ts": 1768923840000, "open": 0.03053, "high": 0.03054, "low": 0.03052, "close": 0.03052, "volume": 10683.7, "quote_volume": 326.225485, "trades": 12, "taker_buy_volume": 2641.1, "taker_buy_quote": 80.639335}, {"ts": 1768923900000, "open": 0.03055, "high": 0.03056, "low": 0.03051, "close": 0.03051, "volume": 11133.1, "quote_volume": 339.967136, "trades": 13, "taker_buy_volume": 2454.8, "taker_buy_quote": 74.979414}, {"ts": 1768923960000, "open": 0.0305, "high": 0.03055, "low": 0.03048, "close": 0.03051, "volume": 12429.2, "quote_volume": 379.225144, "trades": 26, "taker_buy_volume": 9317.6, "taker_buy_quote": 284.319748}, {"ts": 1768924020000, "open": 0.03053, "high": 0.03055, "low": 0.0305, "close": 0.03053, "volume": 19750.9, "quote_volume": 602.893123, "trades": 31, "taker_buy_volume": 9940.1, "taker_buy_quote": 303.445076}, {"ts": 1768924080000, "open": 0.03052, "high": 0.03054, "low": 0.03047, "close": 0.03048, "volume": 25079.7, "quote_volume": 764.50306, "trades": 24, "taker_buy_volume": 13560.8, "taker_buy_quote": 413.357097}, {"ts": 1768924140000, "open": 0.03049, "high": 0.03052, "low": 0.03045, "close": 0.03052, "volume": 24703.0, "quote_volume": 753.012615, "trades": 63, "taker_buy_volume": 19499.8, "taker_buy_quote": 594.507044}, {"ts": 1768924200000, "open": 0.03052, "high": 0.03056, "low": 0.0305, "close": 0.03056, "volume": 20878.1, "quote_volume": 637.425654, "trades": 44, "taker_buy_volume": 11834.8, "taker_buy_quote": 361.328354}, {"ts": 1768924260000, "open": 0.03057, "high": 0.03059, "low": 0.03052, "close": 0.03053, "volume": 30433.2, "quote_volume": 930.108683, "trades": 48, "taker_buy_volume": 6662.5, "taker_buy_quote": 203.674144}, {"ts": 1768924320000, "open": 0.03053, "high": 0.03058, "low": 0.03052, "close": 0.03058, "volume": 15582.3, "quote_volume": 475.996556, "trades": 32, "taker_buy_volume": 7663.5, "taker_buy_quote": 234.1393}, {"ts": 1768924380000, "open": 0.03056, "high": 0.03056, "low": 0.03053, "close": 0.03053, "volume": 8347.6, "quote_volume": 254.925496, "trades": 13, "taker_buy_volume": 2095.5, "taker_buy_quote": 64.001816}, {"ts": 1768924440000, "open": 0.03052, "high": 0.03057, "low": 0.03049, "close": 0.03054, "volume": 17293.0, "quote_volume": 528.177441, "trades": 30, "taker_buy_volume": 11661.7, "taker_buy_quote": 356.229833}, {"ts": 1768924500000, "open": 0.03053, "high": 0.03059, "low": 0.03052, "close": 0.03053, "volume": 5835.1, "quote_volume": 178.300858, "trades": 16, "taker_buy_volume": 3511.4, "taker_buy_quote": 107.339626}, {"ts": 1768924560000, "open": 0.03052, "high": 0.03056, "low": 0.0305, "close": 0.03053, "volume": 6900.6, "quote_volume": 210.682791, "trades": 15, "taker_buy_volume": 2947.9, "taker_buy_quote": 90.026496}, {"ts": 1768924620000, "open": 0.03057, "high": 0.03059, "low": 0.03056, "close": 0.03058, "volume": 5785.9, "quote_volume": 176.944734, "trades": 9, "taker_buy_volume": 3971.7, "taker_buy_quote": 121.476309}, {"ts": 1768924680000, "open": 0.03057, "high": 0.03057, "low": 0.0305, "close": 0.03055, "volume": 38269.6, "quote_volume": 1168.159016, "trades": 24, "taker_buy_volume": 3957.9, "taker_buy_quote": 120.867706}, {"ts": 1768924740000, "open": 0.03056, "high": 0.03065, "low": 0.03056, "close": 0.03063, "volume": 19554.4, "quote_volume": 598.626077, "trades": 31, "taker_buy_volume": 14796.0, "taker_buy_quote": 452.98644}, {"ts": 1768924800000, "open": 0.03062, "high": 0.03071, "low": 0.03061, "close": 0.03071, "volume": 9612.8, "quote_volume": 294.610748, "trades": 20, "taker_buy_volume": 4424.8, "taker_buy_quote": 135.655609}, {"ts": 1768924860000, "open": 0.0307, "high": 0.03076, "low": 0.03069, "close": 0.03075, "volume": 57740.7, "quote_volume": 1773.23391, "trades": 25, "taker_buy_volume": 53662.7, "taker_buy_quote": 1647.9419}, {"ts": 1768924920000, "open": 0.03074, "high": 0.03074, "low": 0.0306, "close": 0.0306, "volume": 36812.6, "quote_volume": 1128.34437, "trades": 41, "taker_buy_volume": 9990.2, "taker_buy_quote": 306.720797}, {"ts": 1768924980000, "open": 0.03062, "high": 0.03065, "low": 0.0306, "close": 0.03065, "volume": 13047.6, "quote_volume": 399.486424, "trades": 27, "taker_buy_volume": 7457.3, "taker_buy_quote": 228.368693}, {"ts": 1768925040000, "open": 0.03066, "high": 0.03076, "low": 0.03061, "close": 0.03075, "volume": 144354.5, "quote_volume": 4426.844286, "trades": 71, "taker_buy_volume": 39455.4, "taker_buy_quote": 1211.547768}, {"ts": 1768925100000, "open": 0.03077, "high": 0.03077, "low": 0.03071, "close": 0.03071, "volume": 13675.7, "quote_volume": 420.292831, "trades": 24, "taker_buy_volume": 6512.1, "taker_buy_quote": 200.165971}, {"ts": 1768925160000, "open": 0.03071, "high": 0.03082, "low": 0.0307, "close": 0.03082, "volume": 130311.9, "quote_volume": 4006.964624, "trades": 98, "taker_buy_volume": 116916.7, "taker_buy_quote": 3595.229788}, {"ts": 1768925220000, "open": 0.0308, "high": 0.03083, "low": 0.03078, "close": 0.03078, "volume": 5427.6, "quote_volume": 167.17292, "trades": 11, "taker_buy_volume": 3459.5, "taker_buy_quote": 106.568448}, {"ts": 1768925280000, "open": 0.03077, "high": 0.03081, "low": 0.03075, "close": 0.03079, "volume": 5835.7, "quote_volume": 179.592002, "trades": 20, "taker_buy_volume": 4020.7, "taker_buy_quote": 123.757986}, {"ts": 1768925340000, "open": 0.03078, "high": 0.03078, "low": 0.03071, "close": 0.03072, "volume": 8235.8, "quote_volume": 253.201455, "trades": 15, "taker_buy_volume": 3738.1, "taker_buy_quote": 114.925813}, {"ts": 1768925400000, "open": 0.03073, "high": 0.03076, "low": 0.03073, "close": 0.03073, "volume": 2123.6, "quote_volume": 65.287711, "trades": 8, "taker_buy_volume": 1146.8, "taker_buy_quote": 35.260882}, {"ts": 1768925460000, "open": 0.03073, "high": 0.03074, "low": 0.03069, "close": 0.03073, "volume": 11533.4, "quote_volume": 354.285487, "trades": 16, "taker_buy_volume": 6139.3, "taker_buy_quote": 188.663945}, {"ts": 1768925520000, "open": 0.03073, "high": 0.03074, "low": 0.03072, "close": 0.03072, "volume": 9610.6, "quote_volume": 295.323718, "trades": 11, "taker_buy_volume": 7610.6, "taker_buy_quote": 233.883718}, {"ts": 1768925580000, "open": 0.03073, "high": 0.03078, "low": 0.03073, "close": 0.03078, "volume": 19241.1, "quote_volume": 591.75704, "trades": 34, "taker_buy_volume": 18590.1, "taker_buy_quote": 571.735535}, {"ts": 1768925640000, "open": 0.03078, "high": 0.03079, "low": 0.03077, "close": 0.03077, "volume": 13461.0, "quote_volume": 414.285173, "trades": 28, "taker_buy_volume": 7729.5, "taker_buy_quote": 237.883954}, {"ts": 1768925700000, "open": 0.03076, "high": 0.0308, "low": 0.03075, "close": 0.0308, "volume": 19907.5, "quote_volume": 612.737877, "trades": 45, "taker_buy_volume": 18932.4, "taker_buy_quote": 582.740554}, {"ts": 1768925760000, "open": 0.0308, "high": 0.03081, "low": 0.03078, "close": 0.03081, "volume": 13307.4, "quote_volume": 409.825042, "trades": 14, "taker_buy_volume": 12392.8, "taker_buy_quote": 381.665424}, {"ts": 1768925820000, "open": 0.03081, "high": 0.03083, "low": 0.03078, "close": 0.03081, "volume": 11624.8, "quote_volume": 358.090344, "trades": 22, "taker_buy_volume": 9750.8, "taker_buy_quote": 300.372212}, {"ts": 1768925880000, "open": 0.0308, "high": 0.03081, "low": 0.03076, "close": 0.0308, "volume": 63931.7, "quote_volume": 1968.28629, "trades": 36, "taker_buy_volume": 23928.2, "taker_buy_quote": 736.700071}, {"ts": 1768925940000, "open": 0.03078, "high": 0.0308, "low": 0.03077, "close": 0.03078, "volume": 10592.4, "quote_volume": 326.081364, "trades": 18, "taker_buy_volume": 6414.4, "taker_buy_quote": 197.4655}, {"ts": 1768926000000, "open": 0.03079, "high": 0.0308, "low": 0.03077, "close": 0.03077, "volume": 39356.9, "quote_volume": 1211.587746, "trades": 16, "taker_buy_volume": 12739.6, "taker_buy_quote": 392.281623}, {"ts": 1768926060000, "open": 0.03076, "high": 0.03076, "low": 0.03071, "close": 0.03071, "volume": 18828.9, "quote_volume": 578.590404, "trades": 15, "taker_buy_volume": 2222.3, "taker_buy_quote": 68.269056}, {"ts": 1768926120000, "open": 0.03071, "high": 0.03071, "low": 0.03054, "close": 0.03054, "volume": 251984.5, "quote_volume": 7719.664687, "trades": 78, "taker_buy_volume": 11184.8, "taker_buy_quote": 342.178056}, {"ts": 1768926180000, "open": 0.03057, "high": 0.03057, "low": 0.03047, "close": 0.03049, "volume": 57032.8, "quote_volume": 1740.43415, "trades": 51, "taker_buy_volume": 28327.4, "taker_buy_quote": 864.802012}, {"ts": 1768926240000, "open": 0.0305, "high": 0.03056, "low": 0.0305, "close": 0.03054, "volume": 64357.1, "quote_volume": 1965.014724, "trades": 37, "taker_buy_volume": 38855.7, "taker_buy_quote": 1186.64256}, {"ts": 1768926300000, "open": 0.03053, "high": 0.03053, "low": 0.03046, "close": 0.03046, "volume": 20148.9, "quote_volume": 614.544068, "trades": 20, "taker_buy_volume": 1800.3, "taker_buy_quote": 54.91243}, {"ts": 1768926360000, "open": 0.03048, "high": 0.03048, "low": 0.0304, "close": 0.03043, "volume": 122023.8, "quote_volume": 3714.083053, "trades": 39, "taker_buy_volume": 46090.2, "taker_buy_quote": 1402.501049}, {"ts": 1768926420000, "open": 0.03043, "high": 0.03051, "low": 0.03043, "close": 0.0305, "volume": 24673.8, "quote_volume": 751.95208, "trades": 20, "taker_buy_volume": 10948.3, "taker_buy_quote": 333.471924}, {"ts": 1768926480000, "open": 0.03051, "high": 0.03052, "low": 0.0305, "close": 0.03051, "volume": 3447.7, "quote_volume": 105.208893, "trades": 8, "taker_buy_volume": 623.1, "taker_buy_quote": 19.01701}, {"ts": 1768926540000, "open": 0.03052, "high": 0.03052, "low": 0.03049, "close": 0.03049, "volume": 4910.3, "quote_volume": 149.826327, "trades": 9, "taker_buy_volume": 655.8, "taker_buy_quote": 20.015016}, {"ts": 1768926600000, "open": 0.03051, "high": 0.03057, "low": 0.0305, "close": 0.03051, "volume": 12166.3, "quote_volume": 371.610129, "trades": 32, "taker_buy_volume": 6281.6, "taker_buy_quote": 191.864748}, {"ts": 1768926660000, "open": 0.03049, "high": 0.03049, "low": 0.0304, "close": 0.03044, "volume": 58735.6, "quote_volume": 1786.714532, "trades": 32, "taker_buy_volume": 8356.8, "taker_buy_quote": 254.254783}, {"ts": 1768926720000, "open": 0.03045, "high": 0.03046, "low": 0.03042, "close": 0.03042, "volume": 7834.7, "quote_volume": 238.560105, "trades": 9, "taker_buy_volume": 6843.2, "taker_buy_quote": 208.395387}, {"ts": 1768926780000, "open": 0.03041, "high": 0.03041, "low": 0.03037, "close": 0.0304, "volume": 90410.2, "quote_volume": 2747.786205, "trades": 39, "taker_buy_volume": 13107.5, "taker_buy_quote": 398.350325}, {"ts": 1768926840000, "open": 0.03041, "high": 0.03041, "low": 0.03039, "close": 0.0304, "volume": 5296.0, "quote_volume": 160.95829, "trades": 10, "taker_buy_volume": 3561.9, "taker_buy_quote": 108.258991}, {"ts": 1768926900000, "open": 0.0304, "high": 0.0304, "low": 0.03036, "close": 0.03036, "volume": 14799.2, "quote_volume": 449.726531, "trades": 17, "taker_buy_volume": 3541.6, "taker_buy_quote": 107.652815}, {"ts": 1768926960000, "open": 0.03034, "high": 0.03039, "low": 0.03028, "close": 0.03037, "volume": 104749.0, "quote_volume": 3175.98184, "trades": 73, "taker_buy_volume": 22868.7, "taker_buy_quote": 693.995881}, {"ts": 1768927020000, "open": 0.03037, "high": 0.03041, "low": 0.03037, "close": 0.03039, "volume": 22732.5, "quote_volume": 690.892781, "trades": 21, "taker_buy_volume": 18713.5, "taker_buy_quote": 568.744712}, {"ts": 1768927080000, "open": 0.03039, "high": 0.03043, "low": 0.03039, "close": 0.03043, "volume": 14810.1, "quote_volume": 450.198574, "trades": 10, "taker_buy_volume": 12437.4, "taker_buy_quote": 378.005494}, {"ts": 1768927140000, "open": 0.03042, "high": 0.03042, "low": 0.03039, "close": 0.03039, "volume": 4451.0, "quote_volume": 135.351046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927200000, "open": 0.03042, "high": 0.03043, "low": 0.03036, "close": 0.03036, "volume": 9663.0, "quote_volume": 293.684661, "trades": 16, "taker_buy_volume": 2711.1, "taker_buy_quote": 82.484691}, {"ts": 1768927260000, "open": 0.03037, "high": 0.03037, "low": 0.03028, "close": 0.03029, "volume": 68114.3, "quote_volume": 2064.607959, "trades": 79, "taker_buy_volume": 10633.6, "taker_buy_quote": 322.393545}, {"ts": 1768927320000, "open": 0.03031, "high": 0.03031, "low": 0.03021, "close": 0.03029, "volume": 148236.8, "quote_volume": 4487.320076, "trades": 67, "taker_buy_volume": 46834.3, "taker_buy_quote": 1418.103363}, {"ts": 1768927380000, "open": 0.03028, "high": 0.03028, "low": 0.03022, "close": 0.03022, "volume": 12518.8, "quote_volume": 378.597954, "trades": 29, "taker_buy_volume": 5071.1, "taker_buy_quote": 153.413357}, {"ts": 1768927440000, "open": 0.03023, "high": 0.03027, "low": 0.03017, "close": 0.03027, "volume": 160347.7, "quote_volume": 4844.20627, "trades": 113, "taker_buy_volume": 58248.6, "taker_buy_quote": 1761.009747}, {"ts": 1768927500000, "open": 0.03028, "high": 0.03028, "low": 0.03017, "close": 0.03017, "volume": 57617.7, "quote_volume": 1740.646265, "trades": 50, "taker_buy_volume": 10138.5, "taker_buy_quote": 306.493679}, {"ts": 1768927560000, "open": 0.03017, "high": 0.03022, "low": 0.03014, "close": 0.0302, "volume": 37165.9, "quote_volume": 1121.208483, "trades": 44, "taker_buy_volume": 26551.5, "taker_buy_quote": 800.951588}, {"ts": 1768927620000, "open": 0.03019, "high": 0.0302, "low": 0.03015, "close": 0.03015, "volume": 14938.6, "quote_volume": 450.846163, "trades": 34, "taker_buy_volume": 7675.4, "taker_buy_quote": 231.661264}, {"ts": 1768927680000, "open": 0.03014, "high": 0.03017, "low": 0.03014, "close": 0.03015, "volume": 8886.2, "quote_volume": 268.01238, "trades": 18, "taker_buy_volume": 4431.1, "taker_buy_quote": 133.663077}, {"ts": 1768927740000, "open": 0.03015, "high": 0.03019, "low": 0.03014, "close": 0.03019, "volume": 24559.6, "quote_volume": 740.786663, "trades": 22, "taker_buy_volume": 19911.3, "taker_buy_quote": 600.610113}, {"ts": 1768927800000, "open": 0.0302, "high": 0.03037, "low": 0.0302, "close": 0.03037, "volume": 44524.7, "quote_volume": 1350.597022, "trades": 45, "taker_buy_volume": 30572.7, "taker_buy_quote": 927.061565}, {"ts": 1768927860000, "open": 0.03037, "high": 0.03038, "low": 0.03032, "close": 0.03034, "volume": 77927.6, "quote_volume": 2365.03951, "trades": 44, "taker_buy_volume": 61078.4, "taker_buy_quote": 1853.602478}, {"ts": 1768927920000, "open": 0.03033, "high": 0.03034, "low": 0.03032, "close": 0.03032, "volume": 63064.3, "quote_volume": 1912.598549, "trades": 22, "taker_buy_volume": 61744.1, "taker_buy_quote": 1872.563485}, {"ts": 1768927980000, "open": 0.03032, "high": 0.03037, "low": 0.03031, "close": 0.03031, "volume": 18842.1, "quote_volume": 571.634742, "trades": 14, "taker_buy_volume": 10917.5, "taker_buy_quote": 331.430216}, {"ts": 1768928040000, "open": 0.0303, "high": 0.03032, "low": 0.03029, "close": 0.0303, "volume": 6850.7, "quote_volume": 207.61264, "trades": 15, "taker_buy_volume": 2419.1, "taker_buy_quote": 73.316675}, {"ts": 1768928100000, "open": 0.0303, "high": 0.0303, "low": 0.03027, "close": 0.03028, "volume": 7205.1, "quote_volume": 218.219064, "trades": 9, "taker_buy_volume": 4633.1, "taker_buy_quote": 140.34832}, {"ts": 1768928160000, "open": 0.03029, "high": 0.03033, "low": 0.03029, "close": 0.0303, "volume": 16327.2, "quote_volume": 494.805508, "trades": 18, "taker_buy_volume": 3526.1, "taker_buy_quote": 106.855349}, {"ts": 1768928220000, "open": 0.03028, "high": 0.03032, "low": 0.03028, "close": 0.0303, "volume": 11001.8, "quote_volume": 333.261338, "trades": 9, "taker_buy_volume": 10310.0, "taker_buy_quote": 312.306398}, {"ts": 1768928280000, "open": 0.03032, "high": 0.03033, "low": 0.03032, "close": 0.03032, "volume": 1910.9, "quote_volume": 57.94311, "trades": 6, "taker_buy_volume": 462.4, "taker_buy_quote": 14.02459}, {"ts": 1768928340000, "open": 0.03032, "high": 0.03033, "low": 0.03027, "close": 0.03027, "volume": 6959.3, "quote_volume": 210.993196, "trades": 12, "taker_buy_volume": 3061.0, "taker_buy_quote": 92.829882}, {"ts": 1768928400000, "open": 0.03028, "high": 0.03029, "low": 0.03021, "close": 0.03021, "volume": 7477.6, "quote_volume": 226.219814, "trades": 19, "taker_buy_volume": 2522.0, "taker_buy_quote": 76.3722}, {"ts": 1768928460000, "open": 0.03021, "high": 0.03022, "low": 0.03018, "close": 0.03021, "volume": 11376.8, "quote_volume": 343.647214, "trades": 16, "taker_buy_volume": 3622.4, "taker_buy_quote": 109.435788}, {"ts": 1768928520000, "open": 0.03021, "high": 0.03026, "low": 0.03016, "close": 0.03024, "volume": 9355.2, "quote_volume": 282.55436, "trades": 23, "taker_buy_volume": 6435.1, "taker_buy_quote": 194.366622}, {"ts": 1768928580000, "open": 0.03024, "high": 0.03026, "low": 0.03023, "close": 0.03024, "volume": 4792.6, "quote_volume": 144.952825, "trades": 12, "taker_buy_volume": 2825.5, "taker_buy_quote": 85.467731}, {"ts": 1768928640000, "open": 0.03024, "high": 0.03033, "low": 0.0302, "close": 0.03033, "volume": 4728.4, "quote_volume": 143.112228, "trades": 18, "taker_buy_volume": 3635.6, "taker_buy_quote": 110.08586}, {"ts": 1768928700000, "open": 0.03034, "high": 0.03039, "low": 0.03032, "close": 0.03035, "volume": 29314.9, "quote_volume": 890.255384, "trades": 24, "taker_buy_volume": 20941.6, "taker_buy_quote": 636.140762}, {"ts": 1768928760000, "open": 0.03036, "high": 0.03046, "low": 0.03036, "close": 0.03044, "volume": 31954.5, "quote_volume": 972.224064, "trades": 29, "taker_buy_volume": 25767.2, "taker_buy_quote": 784.049018}, {"ts": 1768928820000, "open": 0.03043, "high": 0.03044, "low": 0.0304, "close": 0.0304, "volume": 9003.9, "quote_volume": 273.966904, "trades": 14, "taker_buy_volume": 4887.5, "taker_buy_quote": 148.7395}, {"ts": 1768928880000, "open": 0.0304, "high": 0.0304, "low": 0.03038, "close": 0.03038, "volume": 2661.1, "quote_volume": 80.873807, "trades": 6, "taker_buy_volume": 957.0, "taker_buy_quote": 29.0895}, {"ts": 1768928940000, "open": 0.03038, "high": 0.03038, "low": 0.03027, "close": 0.0303, "volume": 36906.8, "quote_volume": 1117.834426, "trades": 25, "taker_buy_volume": 17877.4, "taker_buy_quote": 541.489802}, {"ts": 1768929000000, "open": 0.0303, "high": 0.03031, "low": 0.03024, "close": 0.03026, "volume": 10817.1, "quote_volume": 327.410791, "trades": 20, "taker_buy_volume": 8571.4, "taker_buy_quote": 259.439289}, {"ts": 1768929060000, "open": 0.03027, "high": 0.03031, "low": 0.03027, "close": 0.03027, "volume": 17286.7, "quote_volume": 523.741369, "trades": 13, "taker_buy_volume": 16625.7, "taker_buy_quote": 503.729594}, {"ts": 1768929120000, "open": 0.03028, "high": 0.03028, "low": 0.03023, "close": 0.03023, "volume": 8990.1, "quote_volume": 271.870251, "trades": 11, "taker_buy_volume": 7547.7, "taker_buy_quote": 228.235549}, {"ts": 1768929180000, "open": 0.03023, "high": 0.03023, "low": 0.0302, "close": 0.0302, "volume": 4564.3, "quote_volume": 137.863347, "trades": 7, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.361654}, {"ts": 1768929240000, "open": 0.03019, "high": 0.03024, "low": 0.03019, "close": 0.03021, "volume": 4211.6, "quote_volume": 127.208033, "trades": 13, "taker_buy_volume": 1549.2, "taker_buy_quote": 46.813617}, {"ts": 1768929300000, "open": 0.03023, "high": 0.03026, "low": 0.03022, "close": 0.03022, "volume": 4829.9, "quote_volume": 146.057702, "trades": 9, "taker_buy_volume": 2191.1, "taker_buy_quote": 66.286779}, {"ts": 1768929360000, "open": 0.03021, "high": 0.03021, "low": 0.03014, "close": 0.03014, "volume": 8139.8, "quote_volume": 245.556822, "trades": 14, "taker_buy_volume": 2106.0, "taker_buy_quote": 63.53503}, {"ts": 1768929420000, "open": 0.03015, "high": 0.03018, "low": 0.03014, "close": 0.03014, "volume": 8474.4, "quote_volume": 255.586915, "trades": 15, "taker_buy_volume": 5835.1, "taker_buy_quote": 175.995587}, {"ts": 1768929480000, "open": 0.03013, "high": 0.03014, "low": 0.03012, "close": 0.03014, "volume": 12678.0, "quote_volume": 381.99403, "trades": 11, "taker_buy_volume": 3774.8, "taker_buy_quote": 113.772472}, {"ts": 1768929540000, "open": 0.03015, "high": 0.03016, "low": 0.03012, "close": 0.03012, "volume": 1624.7, "quote_volume": 48.977099, "trades": 6, "taker_buy_volume": 663.7, "taker_buy_quote": 20.013873}, {"ts": 1768929600000, "open": 0.03012, "high": 0.03013, "low": 0.03003, "close": 0.03005, "volume": 51431.9, "quote_volume": 1545.31158, "trades": 29, "taker_buy_volume": 5650.3, "taker_buy_quote": 170.047602}, {"ts": 1768929660000, "open": 0.03006, "high": 0.03007, "low": 0.03005, "close": 0.03005, "volume": 7587.9, "quote_volume": 228.091392, "trades": 7, "taker_buy_volume": 2044.5, "taker_buy_quote": 61.474788}, {"ts": 1768929720000, "open": 0.03007, "high": 0.03008, "low": 0.03006, "close": 0.03006, "volume": 12158.0, "quote_volume": 365.599077, "trades": 8, "taker_buy_volume": 11492.5, "taker_buy_quote": 345.594147}, {"ts": 1768929780000, "open": 0.03005, "high": 0.03005, "low": 0.02998, "close": 0.03003, "volume": 196122.3, "quote_volume": 5885.355163, "trades": 62, "taker_buy_volume": 101840.6, "taker_buy_quote": 3054.850994}, {"ts": 1768929840000, "open": 0.03004, "high": 0.03006, "low": 0.03001, "close": 0.03001, "volume": 6289.9, "quote_volume": 188.954937, "trades": 11, "taker_buy_volume": 3157.2, "taker_buy_quote": 94.853954}, {"ts": 1768929900000, "open": 0.03, "high": 0.03, "low": 0.02997, "close": 0.02998, "volume": 3274.7, "quote_volume": 98.197858, "trades": 11, "taker_buy_volume": 947.4, "taker_buy_quote": 28.415319}, {"ts": 1768929960000, "open": 0.02999, "high": 0.03, "low": 0.02998, "close": 0.02998, "volume": 8932.7, "quote_volume": 267.848398, "trades": 8, "taker_buy_volume": 667.2, "taker_buy_quote": 20.012664}, {"ts": 1768930020000, "open": 0.03, "high": 0.03001, "low": 0.02999, "close": 0.03001, "volume": 3037.4, "quote_volume": 91.118663, "trades": 8, "taker_buy_volume": 1000.5, "taker_buy_quote": 30.018334}, {"ts": 1768930080000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 5575.4, "quote_volume": 167.373508, "trades": 5, "taker_buy_volume": 669.2, "taker_buy_quote": 20.089384}, {"ts": 1768930140000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 4273.3, "quote_volume": 128.241733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930200000, "open": 0.03002, "high": 0.03009, "low": 0.03002, "close": 0.03006, "volume": 9893.6, "quote_volume": 297.344267, "trades": 20, "taker_buy_volume": 4918.7, "taker_buy_quote": 147.755286}, {"ts": 1768930260000, "open": 0.03003, "high": 0.03003, "low": 0.02998, "close": 0.02998, "volume": 5899.4, "quote_volume": 177.013806, "trades": 10, "taker_buy_volume": 2263.1, "taker_buy_quote": 67.947517}, {"ts": 1768930320000, "open": 0.02999, "high": 0.03002, "low": 0.02999, "close": 0.03001, "volume": 9106.5, "quote_volume": 273.155242, "trades": 8, "taker_buy_volume": 7274.7, "taker_buy_quote": 218.182924}, {"ts": 1768930380000, "open": 0.03, "high": 0.03, "low": 0.02993, "close": 0.02993, "volume": 27702.9, "quote_volume": 829.679772, "trades": 21, "taker_buy_volume": 1102.1, "taker_buy_quote": 33.02127}, {"ts": 1768930440000, "open": 0.02992, "high": 0.02994, "low": 0.02992, "close": 0.02994, "volume": 4861.3, "quote_volume": 145.460125, "trades": 7, "taker_buy_volume": 668.6, "taker_buy_quote": 20.014541}, {"ts": 1768930500000, "open": 0.02994, "high": 0.02995, "low": 0.02993, "close": 0.02994, "volume": 7633.9, "quote_volume": 228.591673, "trades": 9, "taker_buy_volume": 1725.2, "taker_buy_quote": 51.65583}, {"ts": 1768930560000, "open": 0.02995, "high": 0.03001, "low": 0.02995, "close": 0.02996, "volume": 4005.2, "quote_volume": 120.075855, "trades": 14, "taker_buy_volume": 2336.7, "taker_buy_quote": 70.054236}, {"ts": 1768930620000, "open": 0.02996, "high": 0.02996, "low": 0.02986, "close": 0.02991, "volume": 9521.1, "quote_volume": 284.851088, "trades": 21, "taker_buy_volume": 3092.8, "taker_buy_quote": 92.555966}, {"ts": 1768930680000, "open": 0.02992, "high": 0.03006, "low": 0.02992, "close": 0.03006, "volume": 14373.5, "quote_volume": 430.999604, "trades": 26, "taker_buy_volume": 9814.8, "taker_buy_quote": 294.455126}, {"ts": 1768930740000, "open": 0.03005, "high": 0.03005, "low": 0.02996, "close": 0.02999, "volume": 13595.2, "quote_volume": 407.761499, "trades": 20, "taker_buy_volume": 456.9, "taker_buy_quote": 13.729845}, {"ts": 1768930800000, "open": 0.03, "high": 0.03, "low": 0.02996, "close": 0.03, "volume": 5876.1, "quote_volume": 176.113094, "trades": 15, "taker_buy_volume": 2572.9, "taker_buy_quote": 77.135881}, {"ts": 1768930860000, "open": 0.02998, "high": 0.03, "low": 0.02996, "close": 0.02997, "volume": 2680.3, "quote_volume": 80.346309, "trades": 9, "taker_buy_volume": 1123.8, "taker_buy_quote": 33.694668}, {"ts": 1768930920000, "open": 0.02998, "high": 0.03, "low": 0.02998, "close": 0.02998, "volume": 1549.7, "quote_volume": 46.475653, "trades": 8, "taker_buy_volume": 1283.0, "taker_buy_quote": 38.479987}, {"ts": 1768930980000, "open": 0.02998, "high": 0.02998, "low": 0.02992, "close": 0.02994, "volume": 24026.5, "quote_volume": 719.349814, "trades": 19, "taker_buy_volume": 11935.6, "taker_buy_quote": 357.335518}, {"ts": 1768931040000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 1800.0, "quote_volume": 53.874, "trades": 2, "taker_buy_volume": 1465.8, "taker_buy_quote": 43.871394}, {"ts": 1768931100000, "open": 0.02995, "high": 0.02997, "low": 0.02994, "close": 0.02996, "volume": 8776.1, "quote_volume": 262.893362, "trades": 13, "taker_buy_volume": 6119.8, "taker_buy_quote": 183.330652}, {"ts": 1768931160000, "open": 0.02994, "high": 0.02994, "low": 0.02979, "close": 0.0298, "volume": 47938.1, "quote_volume": 1429.441137, "trades": 48, "taker_buy_volume": 10470.8, "taker_buy_quote": 312.195216}, {"ts": 1768931220000, "open": 0.02981, "high": 0.02984, "low": 0.02981, "close": 0.02984, "volume": 3931.3, "quote_volume": 117.229736, "trades": 11, "taker_buy_volume": 2387.7, "taker_buy_quote": 71.21502}, {"ts": 1768931280000, "open": 0.02985, "high": 0.02996, "low": 0.02985, "close": 0.02994, "volume": 8863.0, "quote_volume": 265.085539, "trades": 20, "taker_buy_volume": 8228.7, "taker_buy_quote": 246.106597}, {"ts": 1768931340000, "open": 0.02993, "high": 0.03004, "low": 0.02993, "close": 0.02999, "volume": 13775.5, "quote_volume": 413.524891, "trades": 23, "taker_buy_volume": 11408.3, "taker_buy_quote": 342.508326}, {"ts": 1768931400000, "open": 0.02998, "high": 0.02998, "low": 0.0299, "close": 0.0299, "volume": 14178.6, "quote_volume": 424.32321, "trades": 20, "taker_buy_volume": 2995.0, "taker_buy_quote": 89.633475}, {"ts": 1768931460000, "open": 0.02992, "high": 0.02992, "low": 0.02988, "close": 0.02989, "volume": 11050.5, "quote_volume": 330.39387, "trades": 13, "taker_buy_volume": 3381.7, "taker_buy_quote": 101.16607}, {"ts": 1768931520000, "open": 0.02988, "high": 0.02993, "low": 0.02982, "close": 0.02993, "volume": 6457.1, "quote_volume": 192.837188, "trades": 20, "taker_buy_volume": 3280.6, "taker_buy_quote": 98.038265}, {"ts": 1768931580000, "open": 0.02993, "high": 0.02995, "low": 0.02991, "close": 0.02991, "volume": 3854.2, "quote_volume": 115.379722, "trades": 10, "taker_buy_volume": 2584.5, "taker_buy_quote": 77.382937}, {"ts": 1768931640000, "open": 0.02993, "high": 0.03003, "low": 0.02993, "close": 0.03003, "volume": 10133.5, "quote_volume": 303.902008, "trades": 19, "taker_buy_volume": 7305.3, "taker_buy_quote": 219.108391}, {"ts": 1768931700000, "open": 0.03002, "high": 0.03002, "low": 0.02996, "close": 0.02999, "volume": 31830.2, "quote_volume": 954.389298, "trades": 18, "taker_buy_volume": 29161.1, "taker_buy_quote": 874.349695}, {"ts": 1768931760000, "open": 0.02998, "high": 0.02998, "low": 0.02996, "close": 0.02998, "volume": 1267.8, "quote_volume": 37.999304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931820000, "open": 0.02999, "high": 0.03001, "low": 0.02999, "close": 0.02999, "volume": 42049.5, "quote_volume": 1261.481662, "trades": 19, "taker_buy_volume": 35156.4, "taker_buy_quote": 1054.691998}, {"ts": 1768931880000, "open": 0.02998, "high": 0.02998, "low": 0.02995, "close": 0.02995, "volume": 24422.6, "quote_volume": 731.543711, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931940000, "open": 0.02997, "high": 0.02997, "low": 0.02995, "close": 0.02995, "volume": 15767.7, "quote_volume": 472.33934, "trades": 8, "taker_buy_volume": 255.0, "taker_buy_quote": 7.64235}, {"ts": 1768932000000, "open": 0.02998, "high": 0.03013, "low": 0.02998, "close": 0.03009, "volume": 93906.3, "quote_volume": 2825.697998, "trades": 83, "taker_buy_volume": 62102.6, "taker_buy_quote": 1868.722888}, {"ts": 1768932060000, "open": 0.03008, "high": 0.03008, "low": 0.03004, "close": 0.03004, "volume": 5978.5, "quote_volume": 179.726968, "trades": 14, "taker_buy_volume": 332.9, "taker_buy_quote": 10.010303}, {"ts": 1768932120000, "open": 0.03003, "high": 0.03005, "low": 0.02999, "close": 0.03003, "volume": 14574.5, "quote_volume": 437.600972, "trades": 12, "taker_buy_volume": 2197.8, "taker_buy_quote": 66.027158}, {"ts": 1768932180000, "open": 0.03004, "high": 0.03009, "low": 0.03003, "close": 0.03009, "volume": 67658.3, "quote_volume": 2034.656045, "trades": 25, "taker_buy_volume": 64826.9, "taker_buy_quote": 1949.54414}, {"ts": 1768932240000, "open": 0.03009, "high": 0.03012, "low": 0.03009, "close": 0.03009, "volume": 5312.7, "quote_volume": 159.93329, "trades": 9, "taker_buy_volume": 1263.4, "taker_buy_quote": 38.033653}, {"ts": 1768932300000, "open": 0.03008, "high": 0.03008, "low": 0.03002, "close": 0.03002, "volume": 20030.5, "quote_volume": 602.100673, "trades": 14, "taker_buy_volume": 3548.8, "taker_buy_quote": 106.655014}, {"ts": 1768932360000, "open": 0.03001, "high": 0.03002, "low": 0.03, "close": 0.03001, "volume": 9769.4, "quote_volume": 293.228709, "trades": 17, "taker_buy_volume": 7665.7, "taker_buy_quote": 230.101692}, {"ts": 1768932420000, "open": 0.03001, "high": 0.03004, "low": 0.03, "close": 0.03003, "volume": 15781.1, "quote_volume": 473.865507, "trades": 16, "taker_buy_volume": 5624.0, "taker_buy_quote": 168.868308}, {"ts": 1768932480000, "open": 0.03004, "high": 0.03004, "low": 0.03002, "close": 0.03003, "volume": 4513.4, "quote_volume": 135.549993, "trades": 6, "taker_buy_volume": 2886.3, "taker_buy_quote": 86.701119}, {"ts": 1768932540000, "open": 0.03004, "high": 0.03005, "low": 0.03003, "close": 0.03003, "volume": 5552.1, "quote_volume": 166.797901, "trades": 6, "taker_buy_volume": 3937.0, "taker_buy_quote": 118.27081}, {"ts": 1768932600000, "open": 0.03003, "high": 0.03009, "low": 0.03003, "close": 0.03007, "volume": 10102.8, "quote_volume": 303.638792, "trades": 16, "taker_buy_volume": 7516.6, "taker_buy_quote": 225.879683}, {"ts": 1768932660000, "open": 0.03008, "high": 0.0301, "low": 0.03006, "close": 0.03007, "volume": 4353.1, "quote_volume": 130.957499, "trades": 16, "taker_buy_volume": 2270.9, "taker_buy_quote": 68.320665}, {"ts": 1768932720000, "open": 0.03008, "high": 0.03008, "low": 0.03, "close": 0.03004, "volume": 5276.0, "quote_volume": 158.468594, "trades": 20, "taker_buy_volume": 1332.3, "taker_buy_quote": 40.059272}, {"ts": 1768932780000, "open": 0.03005, "high": 0.03011, "low": 0.03005, "close": 0.03011, "volume": 10309.7, "quote_volume": 310.088866, "trades": 10, "taker_buy_volume": 8986.6, "taker_buy_quote": 270.250325}, {"ts": 1768932840000, "open": 0.0301, "high": 0.0301, "low": 0.03006, "close": 0.03006, "volume": 3465.3, "quote_volume": 104.200183, "trades": 7, "taker_buy_volume": 1015.0, "taker_buy_quote": 30.5109}, {"ts": 1768932900000, "open": 0.03005, "high": 0.03005, "low": 0.03, "close": 0.03001, "volume": 11525.0, "quote_volume": 346.064219, "trades": 14, "taker_buy_volume": 1025.4, "taker_buy_quote": 30.782508}, {"ts": 1768932960000, "open": 0.03, "high": 0.03001, "low": 0.02998, "close": 0.03001, "volume": 5057.9, "quote_volume": 151.694777, "trades": 9, "taker_buy_volume": 667.8, "taker_buy_quote": 20.037334}, {"ts": 1768933020000, "open": 0.03002, "high": 0.03004, "low": 0.03001, "close": 0.03003, "volume": 22757.7, "quote_volume": 683.287371, "trades": 13, "taker_buy_volume": 4981.7, "taker_buy_quote": 149.630271}, {"ts": 1768933080000, "open": 0.03002, "high": 0.03002, "low": 0.02995, "close": 0.02998, "volume": 37236.1, "quote_volume": 1115.857046, "trades": 32, "taker_buy_volume": 8292.5, "taker_buy_quote": 248.692396}, {"ts": 1768933140000, "open": 0.02998, "high": 0.02999, "low": 0.02998, "close": 0.02998, "volume": 6390.2, "quote_volume": 191.607391, "trades": 8, "taker_buy_volume": 2652.8, "taker_buy_quote": 79.557472}, {"ts": 1768933200000, "open": 0.03, "high": 0.03002, "low": 0.02994, "close": 0.02994, "volume": 83489.0, "quote_volume": 2503.638916, "trades": 97, "taker_buy_volume": 61738.6, "taker_buy_quote": 1851.561622}, {"ts": 1768933260000, "open": 0.02994, "high": 0.02995, "low": 0.02992, "close": 0.02992, "volume": 6370.7, "quote_volume": 190.681252, "trades": 6, "taker_buy_volume": 334.2, "taker_buy_quote": 10.00929}, {"ts": 1768933320000, "open": 0.02992, "high": 0.02994, "low": 0.02991, "close": 0.02994, "volume": 2234.6, "quote_volume": 66.866267, "trades": 6, "taker_buy_volume": 1934.6, "taker_buy_quote": 57.893267}, {"ts": 1768933380000, "open": 0.02993, "high": 0.02993, "low": 0.02982, "close": 0.02983, "volume": 34451.6, "quote_volume": 1029.576738, "trades": 33, "taker_buy_volume": 3938.8, "taker_buy_quote": 117.674994}, {"ts": 1768933440000, "open": 0.02985, "high": 0.02991, "low": 0.02979, "close": 0.02989, "volume": 168596.7, "quote_volume": 5028.529226, "trades": 59, "taker_buy_volume": 10539.9, "taker_buy_quote": 314.725619}, {"ts": 1768933500000, "open": 0.02989, "high": 0.02992, "low": 0.02989, "close": 0.02992, "volume": 7968.2, "quote_volume": 238.254395, "trades": 10, "taker_buy_volume": 4237.5, "taker_buy_quote": 126.695588}, {"ts": 1768933560000, "open": 0.02992, "high": 0.02993, "low": 0.02988, "close": 0.02993, "volume": 5061.3, "quote_volume": 151.403326, "trades": 16, "taker_buy_volume": 4058.5, "taker_buy_quote": 121.422958}, {"ts": 1768933620000, "open": 0.02993, "high": 0.02993, "low": 0.0299, "close": 0.02992, "volume": 10204.6, "quote_volume": 305.252969, "trades": 11, "taker_buy_volume": 1468.1, "taker_buy_quote": 43.922229}, {"ts": 1768933680000, "open": 0.02991, "high": 0.02991, "low": 0.02975, "close": 0.02981, "volume": 168121.9, "quote_volume": 5009.593657, "trades": 75, "taker_buy_volume": 54978.9, "taker_buy_quote": 1638.959475}, {"ts": 1768933740000, "open": 0.0298, "high": 0.02981, "low": 0.02979, "close": 0.02981, "volume": 7992.6, "quote_volume": 238.1228, "trades": 4, "taker_buy_volume": 994.8, "taker_buy_quote": 29.654988}, {"ts": 1768933800000, "open": 0.0298, "high": 0.0298, "low": 0.02979, "close": 0.02979, "volume": 4052.3, "quote_volume": 120.755382, "trades": 5, "taker_buy_volume": 1911.4, "taker_buy_quote": 56.95972}, {"ts": 1768933860000, "open": 0.02981, "high": 0.02981, "low": 0.0298, "close": 0.0298, "volume": 4319.1, "quote_volume": 128.744318, "trades": 10, "taker_buy_volume": 2853.6, "taker_buy_quote": 85.06112}, {"ts": 1768933920000, "open": 0.02979, "high": 0.02981, "low": 0.02978, "close": 0.02981, "volume": 2185.6, "quote_volume": 65.124526, "trades": 9, "taker_buy_volume": 1514.8, "taker_buy_quote": 45.144744}, {"ts": 1768933980000, "open": 0.02978, "high": 0.0298, "low": 0.02975, "close": 0.0298, "volume": 6029.5, "quote_volume": 179.497326, "trades": 11, "taker_buy_volume": 2239.9, "taker_buy_quote": 66.697288}, {"ts": 1768934040000, "open": 0.02981, "high": 0.02992, "low": 0.02981, "close": 0.02989, "volume": 25568.0, "quote_volume": 762.903664, "trades": 25, "taker_buy_volume": 24599.3, "taker_buy_quote": 733.968616}, {"ts": 1768934100000, "open": 0.02989, "high": 0.02989, "low": 0.02985, "close": 0.02985, "volume": 17232.3, "quote_volume": 514.570209, "trades": 10, "taker_buy_volume": 15257.7, "taker_buy_quote": 455.594922}, {"ts": 1768934160000, "open": 0.02987, "high": 0.02987, "low": 0.0298, "close": 0.0298, "volume": 3685.9, "quote_volume": 109.97451, "trades": 12, "taker_buy_volume": 704.0, "taker_buy_quote": 21.021098}, {"ts": 1768934220000, "open": 0.02981, "high": 0.02981, "low": 0.0298, "close": 0.02981, "volume": 5324.9, "quote_volume": 158.732259, "trades": 5, "taker_buy_volume": 704.8, "taker_buy_quote": 21.010088}, {"ts": 1768934280000, "open": 0.02982, "high": 0.02983, "low": 0.0298, "close": 0.0298, "volume": 1903.0, "quote_volume": 56.738751, "trades": 5, "taker_buy_volume": 817.7, "taker_buy_quote": 24.388634}, {"ts": 1768934340000, "open": 0.02981, "high": 0.02983, "low": 0.02978, "close": 0.02983, "volume": 1919.1, "quote_volume": 57.213317, "trades": 7, "taker_buy_volume": 1189.7, "taker_buy_quote": 35.475025}, {"ts": 1768934400000, "open": 0.02982, "high": 0.02982, "low": 0.0298, "close": 0.02982, "volume": 2037.4, "quote_volume": 60.741842, "trades": 6, "taker_buy_volume": 1030.6, "taker_buy_quote": 30.729136}, {"ts": 1768934460000, "open": 0.0298, "high": 0.0298, "low": 0.02975, "close": 0.02977, "volume": 9680.7, "quote_volume": 288.240953, "trades": 16, "taker_buy_volume": 3762.7, "taker_buy_quote": 112.038526}, {"ts": 1768934520000, "open": 0.0298, "high": 0.02983, "low": 0.0298, "close": 0.02981, "volume": 1376.2, "quote_volume": 41.025189, "trades": 6, "taker_buy_volume": 1040.6, "taker_buy_quote": 31.020953}, {"ts": 1768934580000, "open": 0.02982, "high": 0.02983, "low": 0.02981, "close": 0.02983, "volume": 2565.5, "quote_volume": 76.492841, "trades": 5, "taker_buy_volume": 932.1, "taker_buy_quote": 27.801187}, {"ts": 1768934640000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 1970.3, "quote_volume": 58.734643, "trades": 2, "taker_buy_volume": 1634.6, "taker_buy_quote": 48.727426}, {"ts": 1768934700000, "open": 0.0298, "high": 0.0298, "low": 0.02975, "close": 0.02975, "volume": 5866.4, "quote_volume": 174.708572, "trades": 10, "taker_buy_volume": 1335.9, "taker_buy_quote": 39.796461}, {"ts": 1768934760000, "open": 0.02974, "high": 0.02975, "low": 0.02974, "close": 0.02975, "volume": 1672.4, "quote_volume": 49.74734, "trades": 4, "taker_buy_volume": 1344.4, "taker_buy_quote": 39.99262}, {"ts": 1768934820000, "open": 0.02977, "high": 0.02977, "low": 0.02975, "close": 0.02975, "volume": 1875.8, "quote_volume": 55.820464, "trades": 8, "taker_buy_volume": 673.4, "taker_buy_quote": 20.043751}, {"ts": 1768934880000, "open": 0.02977, "high": 0.02981, "low": 0.02977, "close": 0.02981, "volume": 9022.4, "quote_volume": 268.660481, "trades": 8, "taker_buy_volume": 4785.5, "taker_buy_quote": 142.527968}, {"ts": 1768934940000, "open": 0.02981, "high": 0.02982, "low": 0.0298, "close": 0.0298, "volume": 5136.7, "quote_volume": 153.133021, "trades": 8, "taker_buy_volume": 369.3, "taker_buy_quote": 11.012189}, {"ts": 1768935000000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 1178.8, "quote_volume": 35.116452, "trades": 4, "taker_buy_volume": 269.4, "taker_buy_quote": 8.025426}, {"ts": 1768935060000, "open": 0.0298, "high": 0.02982, "low": 0.02978, "close": 0.02982, "volume": 6701.5, "quote_volume": 199.710076, "trades": 9, "taker_buy_volume": 2283.3, "taker_buy_quote": 68.057788}, {"ts": 1768935120000, "open": 0.0298, "high": 0.0298, "low": 0.02978, "close": 0.02978, "volume": 1712.0, "quote_volume": 51.007526, "trades": 4, "taker_buy_volume": 704.6, "taker_buy_quote": 20.99708}, {"ts": 1768935180000, "open": 0.0298, "high": 0.02981, "low": 0.02979, "close": 0.02981, "volume": 4070.7, "quote_volume": 121.30991, "trades": 10, "taker_buy_volume": 1275.5, "taker_buy_quote": 38.019296}, {"ts": 1768935240000, "open": 0.02979, "high": 0.02981, "low": 0.02977, "close": 0.0298, "volume": 10966.7, "quote_volume": 326.673442, "trades": 15, "taker_buy_volume": 5843.2, "taker_buy_quote": 174.1257}, {"ts": 1768935300000, "open": 0.02982, "high": 0.02985, "low": 0.02981, "close": 0.02984, "volume": 14637.0, "quote_volume": 436.598139, "trades": 18, "taker_buy_volume": 13253.1, "taker_buy_quote": 395.320405}, {"ts": 1768935360000, "open": 0.02985, "high": 0.0299, "low": 0.02985, "close": 0.02985, "volume": 3416.6, "quote_volume": 102.05182, "trades": 12, "taker_buy_volume": 1709.7, "taker_buy_quote": 51.069752}, {"ts": 1768935420000, "open": 0.02986, "high": 0.02986, "low": 0.02983, "close": 0.02983, "volume": 1340.9, "quote_volume": 40.019154, "trades": 4, "taker_buy_volume": 335.0, "taker_buy_quote": 10.0031}, {"ts": 1768935480000, "open": 0.02984, "high": 0.02985, "low": 0.02984, "close": 0.02984, "volume": 8148.2, "quote_volume": 243.179597, "trades": 6, "taker_buy_volume": 4066.3, "taker_buy_quote": 121.375701}, {"ts": 1768935540000, "open": 0.02986, "high": 0.02986, "low": 0.02983, "close": 0.02986, "volume": 25155.2, "quote_volume": 750.61467, "trades": 27, "taker_buy_volume": 12712.4, "taker_buy_quote": 379.352626}, {"ts": 1768935600000, "open": 0.02987, "high": 0.02998, "low": 0.02987, "close": 0.02997, "volume": 33192.0, "quote_volume": 993.399845, "trades": 27, "taker_buy_volume": 31508.5, "taker_buy_quote": 942.99614}, {"ts": 1768935660000, "open": 0.02998, "high": 0.03003, "low": 0.02995, "close": 0.02997, "volume": 96687.8, "quote_volume": 2897.421706, "trades": 37, "taker_buy_volume": 9550.7, "taker_buy_quote": 286.396421}, {"ts": 1768935720000, "open": 0.02997, "high": 0.03007, "low": 0.02996, "close": 0.03007, "volume": 106622.3, "quote_volume": 3199.976183, "trades": 53, "taker_buy_volume": 106321.8, "taker_buy_quote": 3190.973198}, {"ts": 1768935780000, "open": 0.03008, "high": 0.03015, "low": 0.03008, "close": 0.03009, "volume": 56093.6, "quote_volume": 1689.614379, "trades": 35, "taker_buy_volume": 48265.6, "taker_buy_quote": 1453.933609}, {"ts": 1768935840000, "open": 0.0301, "high": 0.03016, "low": 0.0301, "close": 0.03013, "volume": 103541.9, "quote_volume": 3121.251108, "trades": 44, "taker_buy_volume": 88714.6, "taker_buy_quote": 2674.538598}, {"ts": 1768935900000, "open": 0.03013, "high": 0.03015, "low": 0.03005, "close": 0.03013, "volume": 52069.9, "quote_volume": 1567.713422, "trades": 36, "taker_buy_volume": 13084.0, "taker_buy_quote": 394.30945}, {"ts": 1768935960000, "open": 0.03012, "high": 0.03012, "low": 0.03011, "close": 0.03012, "volume": 1563.8, "quote_volume": 47.092662, "trades": 5, "taker_buy_volume": 899.4, "taker_buy_quote": 27.084257}, {"ts": 1768936020000, "open": 0.03013, "high": 0.03013, "low": 0.03005, "close": 0.03009, "volume": 9716.1, "quote_volume": 292.345129, "trades": 22, "taker_buy_volume": 6433.9, "taker_buy_quote": 193.583896}, {"ts": 1768936080000, "open": 0.0301, "high": 0.03019, "low": 0.0301, "close": 0.03019, "volume": 25904.4, "quote_volume": 781.790461, "trades": 18, "taker_buy_volume": 25686.8, "taker_buy_quote": 775.234173}, {"ts": 1768936140000, "open": 0.03019, "high": 0.03019, "low": 0.03012, "close": 0.03012, "volume": 93478.9, "quote_volume": 2822.026472, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936200000, "open": 0.03012, "high": 0.03012, "low": 0.03011, "close": 0.03011, "volume": 597.2, "quote_volume": 17.984341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936260000, "open": 0.0301, "high": 0.0301, "low": 0.03004, "close": 0.03009, "volume": 15552.1, "quote_volume": 467.375283, "trades": 18, "taker_buy_volume": 2327.8, "taker_buy_quote": 70.03351}, {"ts": 1768936320000, "open": 0.03009, "high": 0.03011, "low": 0.03007, "close": 0.03007, "volume": 18422.7, "quote_volume": 554.083873, "trades": 12, "taker_buy_volume": 3466.2, "taker_buy_quote": 104.331941}, {"ts": 1768936380000, "open": 0.03006, "high": 0.03006, "low": 0.03003, "close": 0.03005, "volume": 14200.8, "quote_volume": 426.846066, "trades": 7, "taker_buy_volume": 666.4, "taker_buy_quote": 20.021988}, {"ts": 1768936440000, "open": 0.03006, "high": 0.03012, "low": 0.03006, "close": 0.0301, "volume": 2659.2, "quote_volume": 80.019275, "trades": 8, "taker_buy_volume": 2361.2, "taker_buy_quote": 71.049475}, {"ts": 1768936500000, "open": 0.0301, "high": 0.0301, "low": 0.03006, "close": 0.03006, "volume": 25357.0, "quote_volume": 762.657454, "trades": 17, "taker_buy_volume": 626.7, "taker_buy_quote": 18.853803}, {"ts": 1768936560000, "open": 0.03005, "high": 0.03017, "low": 0.03005, "close": 0.03017, "volume": 47652.2, "quote_volume": 1436.190256, "trades": 50, "taker_buy_volume": 46756.0, "taker_buy_quote": 1409.223456}, {"ts": 1768936620000, "open": 0.03016, "high": 0.03019, "low": 0.03016, "close": 0.03019, "volume": 6979.3, "quote_volume": 210.566472, "trades": 10, "taker_buy_volume": 6685.1, "taker_buy_quote": 201.687516}, {"ts": 1768936680000, "open": 0.03018, "high": 0.03018, "low": 0.03013, "close": 0.03013, "volume": 11200.6, "quote_volume": 337.760043, "trades": 11, "taker_buy_volume": 299.0, "taker_buy_quote": 9.01784}, {"ts": 1768936740000, "open": 0.03012, "high": 0.03012, "low": 0.03011, "close": 0.03011, "volume": 2674.0, "quote_volume": 80.523769, "trades": 6, "taker_buy_volume": 962.2, "taker_buy_quote": 28.978149}, {"ts": 1768936800000, "open": 0.03011, "high": 0.03014, "low": 0.03011, "close": 0.03013, "volume": 9498.8, "quote_volume": 286.197374, "trades": 19, "taker_buy_volume": 7415.4, "taker_buy_quote": 223.438528}, {"ts": 1768936860000, "open": 0.03015, "high": 0.03016, "low": 0.03015, "close": 0.03016, "volume": 5584.8, "quote_volume": 168.385039, "trades": 8, "taker_buy_volume": 4209.4, "taker_buy_quote": 126.916729}, {"ts": 1768936920000, "open": 0.03017, "high": 0.03018, "low": 0.03017, "close": 0.03017, "volume": 2140.1, "quote_volume": 64.569475, "trades": 5, "taker_buy_volume": 897.0, "taker_buy_quote": 27.065148}, {"ts": 1768936980000, "open": 0.03016, "high": 0.03016, "low": 0.03014, "close": 0.03014, "volume": 1292.5, "quote_volume": 38.9659, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937040000, "open": 0.03013, "high": 0.03013, "low": 0.03011, "close": 0.03011, "volume": 1924.0, "quote_volume": 57.944916, "trades": 6, "taker_buy_volume": 331.6, "taker_buy_quote": 9.987792}, {"ts": 1768937100000, "open": 0.0301, "high": 0.03011, "low": 0.03008, "close": 0.03009, "volume": 11385.0, "quote_volume": 342.561908, "trades": 11, "taker_buy_volume": 1800.6, "taker_buy_quote": 54.183395}, {"ts": 1768937160000, "open": 0.0301, "high": 0.03012, "low": 0.03009, "close": 0.03012, "volume": 4198.4, "quote_volume": 126.360971, "trades": 8, "taker_buy_volume": 1250.5, "taker_buy_quote": 37.649211}, {"ts": 1768937220000, "open": 0.03012, "high": 0.03012, "low": 0.03009, "close": 0.03009, "volume": 20924.9, "quote_volume": 630.093441, "trades": 15, "taker_buy_volume": 2147.7, "taker_buy_quote": 64.64577}, {"ts": 1768937280000, "open": 0.03009, "high": 0.03014, "low": 0.03009, "close": 0.03014, "volume": 4786.0, "quote_volume": 144.16117, "trades": 10, "taker_buy_volume": 1329.0, "taker_buy_quote": 40.036119}, {"ts": 1768937340000, "open": 0.03013, "high": 0.03013, "low": 0.03012, "close": 0.03012, "volume": 940.8, "quote_volume": 28.343776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937400000, "open": 0.03012, "high": 0.03012, "low": 0.03004, "close": 0.03004, "volume": 24957.8, "quote_volume": 750.412954, "trades": 23, "taker_buy_volume": 1233.4, "taker_buy_quote": 37.108679}, {"ts": 1768937460000, "open": 0.03006, "high": 0.03007, "low": 0.03002, "close": 0.03004, "volume": 2511.4, "quote_volume": 75.455085, "trades": 10, "taker_buy_volume": 1147.0, "taker_buy_quote": 34.47582}, {"ts": 1768937520000, "open": 0.03004, "high": 0.03007, "low": 0.03004, "close": 0.03006, "volume": 1332.0, "quote_volume": 40.038929, "trades": 7, "taker_buy_volume": 999.8, "taker_buy_quote": 30.052997}, {"ts": 1768937580000, "open": 0.03007, "high": 0.03009, "low": 0.03004, "close": 0.03005, "volume": 6851.0, "quote_volume": 205.985394, "trades": 14, "taker_buy_volume": 1828.3, "taker_buy_quote": 54.964352}, {"ts": 1768937640000, "open": 0.03005, "high": 0.03006, "low": 0.03002, "close": 0.03003, "volume": 3131.8, "quote_volume": 94.105266, "trades": 7, "taker_buy_volume": 666.1, "taker_buy_quote": 20.01297}, {"ts": 1768937700000, "open": 0.03004, "high": 0.03005, "low": 0.02997, "close": 0.02998, "volume": 8752.3, "quote_volume": 262.492869, "trades": 18, "taker_buy_volume": 2634.7, "taker_buy_quote": 79.031622}, {"ts": 1768937760000, "open": 0.02999, "high": 0.03003, "low": 0.02999, "close": 0.03003, "volume": 1452.3, "quote_volume": 43.58436, "trades": 7, "taker_buy_volume": 1452.3, "taker_buy_quote": 43.58436}, {"ts": 1768937820000, "open": 0.03005, "high": 0.03005, "low": 0.03002, "close": 0.03003, "volume": 1644.9, "quote_volume": 49.399678, "trades": 5, "taker_buy_volume": 666.5, "taker_buy_quote": 20.021659}, {"ts": 1768937880000, "open": 0.03002, "high": 0.03003, "low": 0.02999, "close": 0.03003, "volume": 5706.5, "quote_volume": 171.277291, "trades": 14, "taker_buy_volume": 1538.2, "taker_buy_quote": 46.163948}, {"ts": 1768937940000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 1800.0, "quote_volume": 54.072, "trades": 3, "taker_buy_volume": 333.1, "taker_buy_quote": 10.006324}, {"ts": 1768938000000, "open": 0.03003, "high": 0.03003, "low": 0.03002, "close": 0.03003, "volume": 2257.3, "quote_volume": 67.768719, "trades": 7, "taker_buy_volume": 1590.8, "taker_buy_quote": 47.757057}, {"ts": 1768938060000, "open": 0.03001, "high": 0.03002, "low": 0.03, "close": 0.03002, "volume": 2772.4, "quote_volume": 83.214694, "trades": 5, "taker_buy_volume": 1968.0, "taker_buy_quote": 59.07936}, {"ts": 1768938120000, "open": 0.03003, "high": 0.03004, "low": 0.03002, "close": 0.03003, "volume": 2958.6, "quote_volume": 88.846758, "trades": 10, "taker_buy_volume": 2292.1, "taker_buy_quote": 68.835096}, {"ts": 1768938180000, "open": 0.03001, "high": 0.03001, "low": 0.02998, "close": 0.02998, "volume": 1334.0, "quote_volume": 40.013323, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938240000, "open": 0.02997, "high": 0.02997, "low": 0.02996, "close": 0.02996, "volume": 667.7, "quote_volume": 20.00763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938300000, "open": 0.02995, "high": 0.03006, "low": 0.02995, "close": 0.02999, "volume": 62571.6, "quote_volume": 1877.410163, "trades": 39, "taker_buy_volume": 50329.1, "taker_buy_quote": 1510.462853}, {"ts": 1768938360000, "open": 0.02999, "high": 0.03007, "low": 0.02999, "close": 0.03007, "volume": 10192.5, "quote_volume": 306.089964, "trades": 15, "taker_buy_volume": 7345.6, "taker_buy_quote": 220.508812}, {"ts": 1768938420000, "open": 0.03006, "high": 0.03006, "low": 0.03003, "close": 0.03003, "volume": 4531.2, "quote_volume": 136.09191, "trades": 8, "taker_buy_volume": 1979.3, "taker_buy_quote": 59.438379}, {"ts": 1768938480000, "open": 0.03004, "high": 0.03005, "low": 0.03004, "close": 0.03005, "volume": 666.4, "quote_volume": 20.021988, "trades": 2, "taker_buy_volume": 666.4, "taker_buy_quote": 20.021988}, {"ts": 1768938540000, "open": 0.03006, "high": 0.03008, "low": 0.03006, "close": 0.03008, "volume": 2715.8, "quote_volume": 81.664103, "trades": 6, "taker_buy_volume": 2715.8, "taker_buy_quote": 81.664103}, {"ts": 1768938600000, "open": 0.03007, "high": 0.03011, "low": 0.03005, "close": 0.03011, "volume": 17596.1, "quote_volume": 529.619355, "trades": 13, "taker_buy_volume": 15462.2, "taker_buy_quote": 465.428907}, {"ts": 1768938660000, "open": 0.03012, "high": 0.03013, "low": 0.03006, "close": 0.03008, "volume": 8180.3, "quote_volume": 246.147643, "trades": 15, "taker_buy_volume": 2660.7, "taker_buy_quote": 80.091383}, {"ts": 1768938720000, "open": 0.03008, "high": 0.0301, "low": 0.03005, "close": 0.03008, "volume": 11396.2, "quote_volume": 342.712305, "trades": 19, "taker_buy_volume": 6358.0, "taker_buy_quote": 191.22605}, {"ts": 1768938780000, "open": 0.03009, "high": 0.03012, "low": 0.03009, "close": 0.03009, "volume": 4763.3, "quote_volume": 143.414182, "trades": 10, "taker_buy_volume": 1295.5, "taker_buy_quote": 39.001193}, {"ts": 1768938840000, "open": 0.03009, "high": 0.03009, "low": 0.03006, "close": 0.03008, "volume": 2124.1, "quote_volume": 63.880381, "trades": 8, "taker_buy_volume": 665.6, "taker_buy_quote": 20.017919}, {"ts": 1768938900000, "open": 0.03007, "high": 0.03009, "low": 0.03006, "close": 0.03007, "volume": 7904.9, "quote_volume": 237.823022, "trades": 8, "taker_buy_volume": 332.6, "taker_buy_quote": 10.007934}, {"ts": 1768938960000, "open": 0.03007, "high": 0.03007, "low": 0.03005, "close": 0.03005, "volume": 1037.5, "quote_volume": 31.189749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939020000, "open": 0.03005, "high": 0.03005, "low": 0.03003, "close": 0.03004, "volume": 14933.8, "quote_volume": 448.620039, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939080000, "open": 0.03003, "high": 0.03006, "low": 0.03003, "close": 0.03006, "volume": 1150.6, "quote_volume": 34.565187, "trades": 4, "taker_buy_volume": 247.0, "taker_buy_quote": 7.42482}, {"ts": 1768939140000, "open": 0.03005, "high": 0.03005, "low": 0.03003, "close": 0.03003, "volume": 2186.9, "quote_volume": 65.695671, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939200000, "open": 0.03003, "high": 0.03003, "low": 0.02996, "close": 0.02996, "volume": 9698.9, "quote_volume": 291.007253, "trades": 21, "taker_buy_volume": 2378.6, "taker_buy_quote": 71.365157}, {"ts": 1768939260000, "open": 0.02996, "high": 0.03001, "low": 0.02996, "close": 0.03, "volume": 9857.7, "quote_volume": 295.598088, "trades": 18, "taker_buy_volume": 7330.0, "taker_buy_quote": 219.850306}, {"ts": 1768939320000, "open": 0.02998, "high": 0.02998, "low": 0.02993, "close": 0.02993, "volume": 3283.5, "quote_volume": 98.339854, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939380000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 621.2, "quote_volume": 18.598728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939440000, "open": 0.02993, "high": 0.02993, "low": 0.02992, "close": 0.02993, "volume": 3287.6, "quote_volume": 98.386279, "trades": 10, "taker_buy_volume": 223.0, "taker_buy_quote": 6.67439}, {"ts": 1768939500000, "open": 0.02992, "high": 0.02992, "low": 0.02988, "close": 0.02989, "volume": 22211.0, "quote_volume": 663.993513, "trades": 22, "taker_buy_volume": 2338.3, "taker_buy_quote": 69.951208}, {"ts": 1768939560000, "open": 0.0299, "high": 0.02991, "low": 0.02988, "close": 0.02988, "volume": 1860.5, "quote_volume": 55.616947, "trades": 8, "taker_buy_volume": 438.5, "taker_buy_quote": 13.11285}, {"ts": 1768939620000, "open": 0.02987, "high": 0.02988, "low": 0.02984, "close": 0.02986, "volume": 11962.9, "quote_volume": 357.101581, "trades": 20, "taker_buy_volume": 785.8, "taker_buy_quote": 23.469156}, {"ts": 1768939680000, "open": 0.02987, "high": 0.02989, "low": 0.02986, "close": 0.02989, "volume": 7944.2, "quote_volume": 237.425938, "trades": 15, "taker_buy_volume": 3597.3, "taker_buy_quote": 107.514153}, {"ts": 1768939740000, "open": 0.02989, "high": 0.02996, "low": 0.02989, "close": 0.02996, "volume": 14179.3, "quote_volume": 424.517428, "trades": 23, "taker_buy_volume": 8330.0, "taker_buy_quote": 249.432412}, {"ts": 1768939800000, "open": 0.02997, "high": 0.02997, "low": 0.02994, "close": 0.02994, "volume": 5033.1, "quote_volume": 150.794451, "trades": 14, "taker_buy_volume": 2572.2, "taker_buy_quote": 77.06979}, {"ts": 1768939860000, "open": 0.02994, "high": 0.03001, "low": 0.02994, "close": 0.02999, "volume": 72459.4, "quote_volume": 2173.255472, "trades": 42, "taker_buy_volume": 53639.2, "taker_buy_quote": 1608.561563}, {"ts": 1768939920000, "open": 0.02999, "high": 0.03002, "low": 0.02998, "close": 0.02999, "volume": 7805.8, "quote_volume": 234.173829, "trades": 15, "taker_buy_volume": 5104.7, "taker_buy_quote": 153.187114}, {"ts": 1768939980000, "open": 0.02999, "high": 0.02999, "low": 0.02997, "close": 0.02997, "volume": 5748.3, "quote_volume": 172.296961, "trades": 9, "taker_buy_volume": 367.9, "taker_buy_quote": 11.033321}, {"ts": 1768940040000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 2756.1, "quote_volume": 82.600317, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940100000, "open": 0.02999, "high": 0.03004, "low": 0.02999, "close": 0.03004, "volume": 54796.4, "quote_volume": 1645.038056, "trades": 23, "taker_buy_volume": 50433.3, "taker_buy_quote": 1514.064211}, {"ts": 1768940160000, "open": 0.03002, "high": 0.03002, "low": 0.02996, "close": 0.03, "volume": 5243.6, "quote_volume": 157.227976, "trades": 17, "taker_buy_volume": 2058.0, "taker_buy_quote": 61.714023}, {"ts": 1768940220000, "open": 0.03, "high": 0.0301, "low": 0.03, "close": 0.03008, "volume": 21504.9, "quote_volume": 646.55231, "trades": 29, "taker_buy_volume": 16975.8, "taker_buy_quote": 510.441392}, {"ts": 1768940280000, "open": 0.03009, "high": 0.03022, "low": 0.03009, "close": 0.03015, "volume": 17190.0, "quote_volume": 518.475387, "trades": 34, "taker_buy_volume": 11904.6, "taker_buy_quote": 358.95926}, {"ts": 1768940340000, "open": 0.03015, "high": 0.03019, "low": 0.03013, "close": 0.03013, "volume": 19933.1, "quote_volume": 601.040649, "trades": 37, "taker_buy_volume": 7091.6, "taker_buy_quote": 213.886475}, {"ts": 1768940400000, "open": 0.03012, "high": 0.03015, "low": 0.03009, "close": 0.03014, "volume": 41238.7, "quote_volume": 1241.820724, "trades": 42, "taker_buy_volume": 7116.0, "taker_buy_quote": 214.34127}, {"ts": 1768940460000, "open": 0.03013, "high": 0.03013, "low": 0.0301, "close": 0.03011, "volume": 12068.1, "quote_volume": 363.380369, "trades": 16, "taker_buy_volume": 410.0, "taker_buy_quote": 12.3451}, {"ts": 1768940520000, "open": 0.03012, "high": 0.03013, "low": 0.03011, "close": 0.03013, "volume": 4147.3, "quote_volume": 124.935341, "trades": 9, "taker_buy_volume": 2918.8, "taker_buy_quote": 87.937464}, {"ts": 1768940580000, "open": 0.03011, "high": 0.03013, "low": 0.03009, "close": 0.0301, "volume": 7365.6, "quote_volume": 221.763036, "trades": 16, "taker_buy_volume": 3244.9, "taker_buy_quote": 97.727686}, {"ts": 1768940640000, "open": 0.03009, "high": 0.03011, "low": 0.03009, "close": 0.03009, "volume": 5882.6, "quote_volume": 177.047401, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940700000, "open": 0.03012, "high": 0.03014, "low": 0.0301, "close": 0.0301, "volume": 22855.7, "quote_volume": 688.484712, "trades": 24, "taker_buy_volume": 5369.0, "taker_buy_quote": 161.762509}, {"ts": 1768940760000, "open": 0.0301, "high": 0.03011, "low": 0.03004, "close": 0.03004, "volume": 91859.5, "quote_volume": 2763.04169, "trades": 42, "taker_buy_volume": 537.9, "taker_buy_quote": 16.185411}, {"ts": 1768940820000, "open": 0.03006, "high": 0.03012, "low": 0.03003, "close": 0.03008, "volume": 52729.1, "quote_volume": 1584.785902, "trades": 51, "taker_buy_volume": 11463.2, "taker_buy_quote": 344.833049}, {"ts": 1768940880000, "open": 0.03007, "high": 0.03007, "low": 0.03005, "close": 0.03005, "volume": 5556.5, "quote_volume": 167.015822, "trades": 11, "taker_buy_volume": 513.9, "taker_buy_quote": 15.449524}, {"ts": 1768940940000, "open": 0.03006, "high": 0.03009, "low": 0.03005, "close": 0.03007, "volume": 9626.3, "quote_volume": 289.482203, "trades": 12, "taker_buy_volume": 7990.2, "taker_buy_quote": 240.294869}, {"ts": 1768941000000, "open": 0.03005, "high": 0.03009, "low": 0.03002, "close": 0.03004, "volume": 53022.2, "quote_volume": 1593.317604, "trades": 40, "taker_buy_volume": 9361.7, "taker_buy_quote": 281.426177}, {"ts": 1768941060000, "open": 0.03004, "high": 0.03005, "low": 0.03002, "close": 0.03004, "volume": 14258.5, "quote_volume": 428.307519, "trades": 19, "taker_buy_volume": 4541.5, "taker_buy_quote": 136.442406}, {"ts": 1768941120000, "open": 0.03002, "high": 0.03003, "low": 0.02995, "close": 0.02998, "volume": 73226.5, "quote_volume": 2195.744368, "trades": 34, "taker_buy_volume": 12564.5, "taker_buy_quote": 376.878692}, {"ts": 1768941180000, "open": 0.02998, "high": 0.02998, "low": 0.02995, "close": 0.02998, "volume": 6433.0, "quote_volume": 192.809482, "trades": 11, "taker_buy_volume": 5252.4, "taker_buy_quote": 157.447212}, {"ts": 1768941240000, "open": 0.02997, "high": 0.02998, "low": 0.02993, "close": 0.02995, "volume": 36931.2, "quote_volume": 1106.283438, "trades": 22, "taker_buy_volume": 9813.4, "taker_buy_quote": 294.086248}, {"ts": 1768941300000, "open": 0.02996, "high": 0.03, "low": 0.02996, "close": 0.02998, "volume": 8530.7, "quote_volume": 255.800227, "trades": 13, "taker_buy_volume": 7631.9, "taker_buy_quote": 228.850867}, {"ts": 1768941360000, "open": 0.03, "high": 0.03004, "low": 0.02999, "close": 0.03, "volume": 18937.3, "quote_volume": 568.439885, "trades": 18, "taker_buy_volume": 17055.9, "taker_buy_quote": 511.976946}, {"ts": 1768941420000, "open": 0.03, "high": 0.03, "low": 0.0299, "close": 0.03, "volume": 156151.6, "quote_volume": 4674.729028, "trades": 51, "taker_buy_volume": 34085.9, "taker_buy_quote": 1021.073845}, {"ts": 1768941480000, "open": 0.02998, "high": 0.03, "low": 0.02998, "close": 0.02999, "volume": 12397.3, "quote_volume": 371.856574, "trades": 13, "taker_buy_volume": 7157.5, "taker_buy_quote": 214.718308}, {"ts": 1768941540000, "open": 0.02998, "high": 0.02999, "low": 0.02996, "close": 0.02996, "volume": 31755.6, "quote_volume": 952.043501, "trades": 21, "taker_buy_volume": 24361.4, "taker_buy_quote": 730.390281}, {"ts": 1768941600000, "open": 0.02999, "high": 0.03004, "low": 0.02999, "close": 0.03004, "volume": 13169.1, "quote_volume": 395.464608, "trades": 22, "taker_buy_volume": 9498.1, "taker_buy_quote": 285.262845}, {"ts": 1768941660000, "open": 0.03004, "high": 0.03004, "low": 0.03002, "close": 0.03004, "volume": 13498.5, "quote_volume": 405.482534, "trades": 8, "taker_buy_volume": 12745.3, "taker_buy_quote": 382.868812}, {"ts": 1768941720000, "open": 0.03004, "high": 0.03008, "low": 0.03004, "close": 0.03007, "volume": 11226.8, "quote_volume": 337.487758, "trades": 15, "taker_buy_volume": 9930.5, "taker_buy_quote": 298.540587}, {"ts": 1768941780000, "open": 0.03006, "high": 0.03008, "low": 0.03006, "close": 0.03008, "volume": 3892.5, "quote_volume": 117.08042, "trades": 3, "taker_buy_volume": 3593.5, "taker_buy_quote": 108.09248}, {"ts": 1768941840000, "open": 0.03008, "high": 0.03008, "low": 0.03006, "close": 0.03007, "volume": 5740.7, "quote_volume": 172.660816, "trades": 7, "taker_buy_volume": 5519.7, "taker_buy_quote": 166.017556}, {"ts": 1768941900000, "open": 0.03007, "high": 0.03007, "low": 0.03006, "close": 0.03007, "volume": 8047.7, "quote_volume": 241.991011, "trades": 4, "taker_buy_volume": 7714.9, "taker_buy_quote": 231.987043}, {"ts": 1768941960000, "open": 0.03008, "high": 0.03011, "low": 0.03008, "close": 0.03011, "volume": 12400.2, "quote_volume": 373.244447, "trades": 11, "taker_buy_volume": 4287.4, "taker_buy_quote": 129.073647}, {"ts": 1768942020000, "open": 0.03011, "high": 0.03015, "low": 0.03011, "close": 0.03015, "volume": 6972.3, "quote_volume": 210.136198, "trades": 10, "taker_buy_volume": 6972.3, "taker_buy_quote": 210.136198}, {"ts": 1768942080000, "open": 0.03015, "high": 0.03018, "low": 0.03012, "close": 0.03013, "volume": 12205.4, "quote_volume": 367.979958, "trades": 17, "taker_buy_volume": 8843.9, "taker_buy_quote": 266.630314}, {"ts": 1768942140000, "open": 0.03014, "high": 0.03015, "low": 0.03014, "close": 0.03015, "volume": 4771.5, "quote_volume": 143.857403, "trades": 5, "taker_buy_volume": 4771.5, "taker_buy_quote": 143.857403}, {"ts": 1768942200000, "open": 0.03015, "high": 0.03017, "low": 0.03015, "close": 0.03017, "volume": 5440.4, "quote_volume": 164.102532, "trades": 5, "taker_buy_volume": 5440.4, "taker_buy_quote": 164.102532}, {"ts": 1768942260000, "open": 0.03018, "high": 0.03021, "low": 0.03017, "close": 0.03019, "volume": 16464.0, "quote_volume": 497.032236, "trades": 17, "taker_buy_volume": 12965.3, "taker_buy_quote": 391.423213}, {"ts": 1768942320000, "open": 0.03021, "high": 0.03021, "low": 0.03016, "close": 0.03019, "volume": 9544.4, "quote_volume": 288.088289, "trades": 12, "taker_buy_volume": 6914.6, "taker_buy_quote": 208.76357}, {"ts": 1768942380000, "open": 0.03021, "high": 0.03023, "low": 0.03021, "close": 0.03021, "volume": 5647.3, "quote_volume": 170.658094, "trades": 9, "taker_buy_volume": 3350.5, "taker_buy_quote": 101.252109}, {"ts": 1768942440000, "open": 0.0302, "high": 0.0302, "low": 0.03011, "close": 0.03011, "volume": 3318.2, "quote_volume": 100.060241, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942500000, "open": 0.03012, "high": 0.03019, "low": 0.03012, "close": 0.03018, "volume": 33916.2, "quote_volume": 1023.239921, "trades": 13, "taker_buy_volume": 2654.2, "taker_buy_quote": 80.037323}, {"ts": 1768942560000, "open": 0.03018, "high": 0.03019, "low": 0.03016, "close": 0.03016, "volume": 7833.7, "quote_volume": 236.283313, "trades": 6, "taker_buy_volume": 630.7, "taker_buy_quote": 19.037516}, {"ts": 1768942620000, "open": 0.03019, "high": 0.0302, "low": 0.03015, "close": 0.03015, "volume": 14185.8, "quote_volume": 428.066743, "trades": 15, "taker_buy_volume": 1295.0, "taker_buy_quote": 39.096714}, {"ts": 1768942680000, "open": 0.03016, "high": 0.03019, "low": 0.03016, "close": 0.03017, "volume": 3144.2, "quote_volume": 94.863493, "trades": 11, "taker_buy_volume": 2544.0, "taker_buy_quote": 76.755459}, {"ts": 1768942740000, "open": 0.03018, "high": 0.03019, "low": 0.03018, "close": 0.03019, "volume": 663.2, "quote_volume": 20.018692, "trades": 2, "taker_buy_volume": 663.2, "taker_buy_quote": 20.018692}, {"ts": 1768942800000, "open": 0.0302, "high": 0.03021, "low": 0.03019, "close": 0.0302, "volume": 17463.5, "quote_volume": 527.405017, "trades": 19, "taker_buy_volume": 4383.2, "taker_buy_quote": 132.361265}, {"ts": 1768942860000, "open": 0.0302, "high": 0.03022, "low": 0.0302, "close": 0.03022, "volume": 9112.6, "quote_volume": 275.27824, "trades": 14, "taker_buy_volume": 4467.7, "taker_buy_quote": 134.99197}, {"ts": 1768942920000, "open": 0.03022, "high": 0.03024, "low": 0.0302, "close": 0.0302, "volume": 4801.2, "quote_volume": 145.042251, "trades": 8, "taker_buy_volume": 562.2, "taker_buy_quote": 16.997617}, {"ts": 1768942980000, "open": 0.03019, "high": 0.03019, "low": 0.03016, "close": 0.03016, "volume": 3354.6, "quote_volume": 101.237423, "trades": 9, "taker_buy_volume": 854.6, "taker_buy_quote": 25.794062}, {"ts": 1768943040000, "open": 0.03017, "high": 0.03018, "low": 0.03014, "close": 0.03014, "volume": 29595.1, "quote_volume": 892.370169, "trades": 19, "taker_buy_volume": 539.5, "taker_buy_quote": 16.278793}, {"ts": 1768943100000, "open": 0.03013, "high": 0.03014, "low": 0.03013, "close": 0.03013, "volume": 4350.3, "quote_volume": 131.077859, "trades": 10, "taker_buy_volume": 1289.3, "taker_buy_quote": 38.849929}, {"ts": 1768943160000, "open": 0.03013, "high": 0.03015, "low": 0.03013, "close": 0.03015, "volume": 3295.5, "quote_volume": 99.312975, "trades": 8, "taker_buy_volume": 1735.1, "taker_buy_quote": 52.288521}, {"ts": 1768943220000, "open": 0.03015, "high": 0.03015, "low": 0.03009, "close": 0.0301, "volume": 13904.1, "quote_volume": 418.734164, "trades": 18, "taker_buy_volume": 3758.3, "taker_buy_quote": 113.12483}, {"ts": 1768943280000, "open": 0.03009, "high": 0.03009, "low": 0.03007, "close": 0.03008, "volume": 2118.1, "quote_volume": 63.712745, "trades": 5, "taker_buy_volume": 1150.2, "taker_buy_quote": 34.598016}, {"ts": 1768943340000, "open": 0.03009, "high": 0.03009, "low": 0.03007, "close": 0.03009, "volume": 38781.0, "quote_volume": 1166.197206, "trades": 13, "taker_buy_volume": 2626.8, "taker_buy_quote": 79.040412}, {"ts": 1768943400000, "open": 0.03007, "high": 0.03008, "low": 0.03005, "close": 0.03007, "volume": 20421.2, "quote_volume": 614.049625, "trades": 10, "taker_buy_volume": 2080.7, "taker_buy_quote": 62.572074}, {"ts": 1768943460000, "open": 0.03007, "high": 0.0301, "low": 0.03006, "close": 0.03009, "volume": 22753.9, "quote_volume": 684.304563, "trades": 13, "taker_buy_volume": 22127.4, "taker_buy_quote": 665.461152}, {"ts": 1768943520000, "open": 0.03009, "high": 0.03009, "low": 0.03007, "close": 0.03009, "volume": 7714.8, "quote_volume": 232.077024, "trades": 13, "taker_buy_volume": 3101.3, "taker_buy_quote": 93.302934}, {"ts": 1768943580000, "open": 0.03007, "high": 0.03008, "low": 0.03006, "close": 0.03008, "volume": 1531.1, "quote_volume": 46.045269, "trades": 4, "taker_buy_volume": 1195.7, "taker_buy_quote": 35.959817}, {"ts": 1768943640000, "open": 0.03007, "high": 0.03007, "low": 0.03004, "close": 0.03005, "volume": 1991.6, "quote_volume": 59.861923, "trades": 5, "taker_buy_volume": 1328.4, "taker_buy_quote": 39.929462}, {"ts": 1768943700000, "open": 0.03004, "high": 0.03007, "low": 0.03002, "close": 0.03007, "volume": 14567.8, "quote_volume": 437.574918, "trades": 18, "taker_buy_volume": 3581.3, "taker_buy_quote": 107.666914}, {"ts": 1768943760000, "open": 0.03003, "high": 0.03003, "low": 0.03001, "close": 0.03002, "volume": 1373.8, "quote_volume": 41.2448, "trades": 6, "taker_buy_volume": 706.6, "taker_buy_quote": 21.212132}, {"ts": 1768943820000, "open": 0.03001, "high": 0.03001, "low": 0.02997, "close": 0.02999, "volume": 6839.0, "quote_volume": 205.111645, "trades": 17, "taker_buy_volume": 3182.8, "taker_buy_quote": 95.451167}, {"ts": 1768943880000, "open": 0.02998, "high": 0.03002, "low": 0.02998, "close": 0.03002, "volume": 1603.1, "quote_volume": 48.091041, "trades": 6, "taker_buy_volume": 1603.1, "taker_buy_quote": 48.091041}, {"ts": 1768943940000, "open": 0.03, "high": 0.03001, "low": 0.02998, "close": 0.02998, "volume": 2257.9, "quote_volume": 67.733267, "trades": 6, "taker_buy_volume": 1257.3, "taker_buy_quote": 37.725276}, {"ts": 1768944000000, "open": 0.02999, "high": 0.03, "low": 0.02997, "close": 0.02999, "volume": 2573.3, "quote_volume": 77.16242, "trades": 9, "taker_buy_volume": 1905.7, "taker_buy_quote": 57.151111}, {"ts": 1768944060000, "open": 0.03, "high": 0.03001, "low": 0.02999, "close": 0.03001, "volume": 3137.4, "quote_volume": 94.144721, "trades": 9, "taker_buy_volume": 2871.6, "taker_buy_quote": 86.173379}, {"ts": 1768944120000, "open": 0.03001, "high": 0.03002, "low": 0.03, "close": 0.03, "volume": 2189.9, "quote_volume": 65.716665, "trades": 8, "taker_buy_volume": 1856.4, "taker_buy_quote": 55.711665}, {"ts": 1768944180000, "open": 0.02999, "high": 0.03, "low": 0.02998, "close": 0.03, "volume": 2515.6, "quote_volume": 75.446491, "trades": 9, "taker_buy_volume": 1248.9, "taker_buy_quote": 37.464158}, {"ts": 1768944240000, "open": 0.02998, "high": 0.03001, "low": 0.02997, "close": 0.03001, "volume": 5486.4, "quote_volume": 164.556195, "trades": 16, "taker_buy_volume": 3202.0, "taker_buy_quote": 96.073527}, {"ts": 1768944300000, "open": 0.03, "high": 0.03001, "low": 0.02998, "close": 0.02999, "volume": 8044.4, "quote_volume": 241.190861, "trades": 8, "taker_buy_volume": 1050.0, "taker_buy_quote": 31.498749}, {"ts": 1768944360000, "open": 0.02998, "high": 0.03, "low": 0.02998, "close": 0.03, "volume": 1712.9, "quote_volume": 51.371667, "trades": 6, "taker_buy_volume": 1379.1, "taker_buy_quote": 41.364343}, {"ts": 1768944420000, "open": 0.03, "high": 0.03001, "low": 0.03, "close": 0.03001, "volume": 1574.5, "quote_volume": 47.247408, "trades": 7, "taker_buy_volume": 1574.5, "taker_buy_quote": 47.247408}, {"ts": 1768944480000, "open": 0.03001, "high": 0.03001, "low": 0.02995, "close": 0.02995, "volume": 3765.0, "quote_volume": 112.842055, "trades": 9, "taker_buy_volume": 1267.2, "taker_buy_quote": 38.001292}, {"ts": 1768944540000, "open": 0.02994, "high": 0.02997, "low": 0.02993, "close": 0.02997, "volume": 1742.5, "quote_volume": 52.180654, "trades": 8, "taker_buy_volume": 857.8, "taker_buy_quote": 25.69824}, {"ts": 1768944600000, "open": 0.02997, "high": 0.02998, "low": 0.02996, "close": 0.02996, "volume": 1042.7, "quote_volume": 31.248, "trades": 4, "taker_buy_volume": 1042.7, "taker_buy_quote": 31.248}, {"ts": 1768944660000, "open": 0.02997, "high": 0.03001, "low": 0.02997, "close": 0.03001, "volume": 1786.3, "quote_volume": 53.568399, "trades": 7, "taker_buy_volume": 1786.3, "taker_buy_quote": 53.568399}, {"ts": 1768944720000, "open": 0.03, "high": 0.03, "low": 0.02998, "close": 0.02999, "volume": 23081.5, "quote_volume": 692.117641, "trades": 16, "taker_buy_volume": 1488.8, "taker_buy_quote": 44.652447}, {"ts": 1768944780000, "open": 0.02997, "high": 0.02997, "low": 0.02992, "close": 0.02994, "volume": 7067.8, "quote_volume": 211.54631, "trades": 19, "taker_buy_volume": 1053.9, "taker_buy_quote": 31.556984}, {"ts": 1768944840000, "open": 0.02993, "high": 0.02993, "low": 0.02986, "close": 0.0299, "volume": 21302.2, "quote_volume": 636.705321, "trades": 16, "taker_buy_volume": 1303.5, "taker_buy_quote": 38.980981}, {"ts": 1768944900000, "open": 0.0299, "high": 0.02993, "low": 0.0299, "close": 0.02993, "volume": 2224.0, "quote_volume": 66.536898, "trades": 7, "taker_buy_volume": 1857.3, "taker_buy_quote": 55.568901}, {"ts": 1768944960000, "open": 0.02991, "high": 0.02991, "low": 0.02987, "close": 0.02991, "volume": 9119.7, "quote_volume": 272.673034, "trades": 14, "taker_buy_volume": 7780.3, "taker_buy_quote": 232.6317}, {"ts": 1768945020000, "open": 0.0299, "high": 0.02992, "low": 0.02986, "close": 0.02992, "volume": 21171.7, "quote_volume": 632.979797, "trades": 23, "taker_buy_volume": 4506.7, "taker_buy_quote": 134.794756}, {"ts": 1768945080000, "open": 0.02992, "high": 0.02994, "low": 0.0299, "close": 0.02994, "volume": 10123.9, "quote_volume": 302.905814, "trades": 16, "taker_buy_volume": 8561.6, "taker_buy_quote": 256.171835}, {"ts": 1768945140000, "open": 0.02994, "high": 0.03001, "low": 0.02994, "close": 0.02999, "volume": 14310.5, "quote_volume": 428.85034, "trades": 15, "taker_buy_volume": 10043.8, "taker_buy_quote": 300.875661}, {"ts": 1768945200000, "open": 0.02998, "high": 0.02999, "low": 0.02997, "close": 0.02998, "volume": 2033.4, "quote_volume": 60.964923, "trades": 6, "taker_buy_volume": 1365.9, "taker_buy_quote": 40.956611}, {"ts": 1768945260000, "open": 0.02998, "high": 0.03, "low": 0.02998, "close": 0.02998, "volume": 40047.7, "quote_volume": 1200.633614, "trades": 8, "taker_buy_volume": 39225.0, "taker_buy_quote": 1175.969068}, {"ts": 1768945320000, "open": 0.02998, "high": 0.02998, "low": 0.02996, "close": 0.02996, "volume": 1139.3, "quote_volume": 34.14344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945380000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945440000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945500000, "open": 0.02999, "high": 0.02999, "low": 0.02996, "close": 0.02996, "volume": 1335.1, "quote_volume": 40.019622, "trades": 4, "taker_buy_volume": 333.8, "taker_buy_quote": 10.010662}, {"ts": 1768945560000, "open": 0.02995, "high": 0.02995, "low": 0.02988, "close": 0.02992, "volume": 8620.2, "quote_volume": 257.748625, "trades": 21, "taker_buy_volume": 971.1, "taker_buy_quote": 29.045255}, {"ts": 1768945620000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945680000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 334.6, "quote_volume": 10.00454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945740000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945800000, "open": 0.02989, "high": 0.02991, "low": 0.02989, "close": 0.02991, "volume": 2539.7, "quote_volume": 75.920366, "trades": 7, "taker_buy_volume": 2205.0, "taker_buy_quote": 65.916183}, {"ts": 1768945860000, "open": 0.02989, "high": 0.02992, "low": 0.02989, "close": 0.02992, "volume": 15176.7, "quote_volume": 453.841626, "trades": 16, "taker_buy_volume": 12612.0, "taker_buy_quote": 377.173301}, {"ts": 1768945920000, "open": 0.0299, "high": 0.0299, "low": 0.02988, "close": 0.02988, "volume": 30479.7, "quote_volume": 910.859881, "trades": 34, "taker_buy_volume": 13871.8, "taker_buy_quote": 414.495424}, {"ts": 1768945980000, "open": 0.02989, "high": 0.02991, "low": 0.02989, "close": 0.02989, "volume": 12314.8, "quote_volume": 368.184008, "trades": 18, "taker_buy_volume": 10439.2, "taker_buy_quote": 312.122324}, {"ts": 1768946040000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 1056.0, "quote_volume": 31.5744, "trades": 5, "taker_buy_volume": 1056.0, "taker_buy_quote": 31.5744}, {"ts": 1768946100000, "open": 0.02989, "high": 0.02989, "low": 0.02987, "close": 0.02987, "volume": 734.6, "quote_volume": 21.953184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946160000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 267.6, "quote_volume": 7.993212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946220000, "open": 0.02987, "high": 0.02987, "low": 0.02986, "close": 0.02986, "volume": 1457.7, "quote_volume": 43.530601, "trades": 7, "taker_buy_volume": 671.1, "taker_buy_quote": 20.039046}, {"ts": 1768946280000, "open": 0.02985, "high": 0.02987, "low": 0.02982, "close": 0.02987, "volume": 23985.1, "quote_volume": 715.569366, "trades": 17, "taker_buy_volume": 2889.6, "taker_buy_quote": 86.274994}, {"ts": 1768946340000, "open": 0.02987, "high": 0.02987, "low": 0.02984, "close": 0.02984, "volume": 1392.9, "quote_volume": 41.592448, "trades": 5, "taker_buy_volume": 560.5, "taker_buy_quote": 16.742135}, {"ts": 1768946400000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 998.3, "quote_volume": 29.789272, "trades": 5, "taker_buy_volume": 153.0, "taker_buy_quote": 4.56552}, {"ts": 1768946460000, "open": 0.02983, "high": 0.02986, "low": 0.02982, "close": 0.02986, "volume": 3386.8, "quote_volume": 101.034246, "trades": 9, "taker_buy_volume": 2641.7, "taker_buy_quote": 78.812013}, {"ts": 1768946520000, "open": 0.02983, "high": 0.02983, "low": 0.02981, "close": 0.02982, "volume": 1400.0, "quote_volume": 41.748323, "trades": 6, "taker_buy_volume": 426.0, "taker_buy_quote": 12.70332}, {"ts": 1768946580000, "open": 0.02983, "high": 0.02985, "low": 0.02983, "close": 0.02985, "volume": 2637.2, "quote_volume": 78.710356, "trades": 5, "taker_buy_volume": 2637.2, "taker_buy_quote": 78.710356}, {"ts": 1768946640000, "open": 0.02986, "high": 0.02986, "low": 0.02983, "close": 0.02983, "volume": 7100.3, "quote_volume": 211.815843, "trades": 6, "taker_buy_volume": 351.4, "taker_buy_quote": 10.492804}, {"ts": 1768946700000, "open": 0.02983, "high": 0.02983, "low": 0.02982, "close": 0.02983, "volume": 1108.3, "quote_volume": 33.057234, "trades": 3, "taker_buy_volume": 227.0, "taker_buy_quote": 6.77141}, {"ts": 1768946760000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 233.0, "quote_volume": 6.95039, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 6.95039}, {"ts": 1768946820000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 232.0, "quote_volume": 6.92288, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 6.92288}, {"ts": 1768946880000, "open": 0.02982, "high": 0.02983, "low": 0.02982, "close": 0.02983, "volume": 2048.4, "quote_volume": 61.088079, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946940000, "open": 0.02983, "high": 0.02983, "low": 0.0298, "close": 0.0298, "volume": 4131.7, "quote_volume": 123.221222, "trades": 9, "taker_buy_volume": 1147.4, "taker_buy_quote": 34.224732}, {"ts": 1768947000000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947060000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 2987.5, "quote_volume": 89.0275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947120000, "open": 0.02979, "high": 0.02984, "low": 0.02979, "close": 0.02982, "volume": 6232.8, "quote_volume": 185.886155, "trades": 10, "taker_buy_volume": 4266.6, "taker_buy_quote": 127.234405}, {"ts": 1768947180000, "open": 0.02983, "high": 0.02985, "low": 0.0298, "close": 0.02982, "volume": 10964.4, "quote_volume": 326.905745, "trades": 10, "taker_buy_volume": 787.1, "taker_buy_quote": 23.479033}, {"ts": 1768947240000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 1800.0, "quote_volume": 53.712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947300000, "open": 0.02985, "high": 0.02993, "low": 0.02984, "close": 0.02993, "volume": 47531.2, "quote_volume": 1420.832799, "trades": 21, "taker_buy_volume": 43564.5, "taker_buy_quote": 1302.292393}, {"ts": 1768947360000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947420000, "open": 0.0299, "high": 0.02993, "low": 0.0299, "close": 0.02991, "volume": 9737.3, "quote_volume": 291.295674, "trades": 13, "taker_buy_volume": 6195.7, "taker_buy_quote": 185.34755}, {"ts": 1768947480000, "open": 0.02991, "high": 0.02991, "low": 0.02987, "close": 0.02991, "volume": 8709.8, "quote_volume": 260.389304, "trades": 10, "taker_buy_volume": 7974.0, "taker_buy_quote": 238.410958}, {"ts": 1768947540000, "open": 0.02993, "high": 0.02993, "low": 0.02989, "close": 0.02989, "volume": 1369.9, "quote_volume": 40.990439, "trades": 2, "taker_buy_volume": 1103.2, "taker_buy_quote": 33.018776}, {"ts": 1768947600000, "open": 0.0299, "high": 0.0299, "low": 0.02986, "close": 0.02989, "volume": 3914.8, "quote_volume": 116.970129, "trades": 6, "taker_buy_volume": 671.2, "taker_buy_quote": 20.065524}, {"ts": 1768947660000, "open": 0.02985, "high": 0.02987, "low": 0.02985, "close": 0.02987, "volume": 2301.2, "quote_volume": 68.728904, "trades": 3, "taker_buy_volume": 1001.4, "taker_buy_quote": 29.911818}, {"ts": 1768947720000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 4830.0, "quote_volume": 144.2238, "trades": 3, "taker_buy_volume": 176.0, "taker_buy_quote": 5.25536}, {"ts": 1768947780000, "open": 0.02986, "high": 0.02987, "low": 0.02986, "close": 0.02987, "volume": 2518.1, "quote_volume": 75.203507, "trades": 4, "taker_buy_volume": 2066.1, "taker_buy_quote": 61.702267}, {"ts": 1768947840000, "open": 0.02981, "high": 0.02983, "low": 0.02981, "close": 0.02983, "volume": 1514.4, "quote_volume": 45.161024, "trades": 3, "taker_buy_volume": 838.0, "taker_buy_quote": 24.99754}, {"ts": 1768947900000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 20584.5, "quote_volume": 613.82979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947960000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 950.0, "quote_volume": 28.329, "trades": 2, "taker_buy_volume": 950.0, "taker_buy_quote": 28.329}, {"ts": 1768948020000, "open": 0.0298, "high": 0.0298, "low": 0.02975, "close": 0.02975, "volume": 6888.2, "quote_volume": 205.166563, "trades": 8, "taker_buy_volume": 1217.3, "taker_buy_quote": 36.224776}, {"ts": 1768948080000, "open": 0.02981, "high": 0.02982, "low": 0.02981, "close": 0.02982, "volume": 2248.6, "quote_volume": 67.050242, "trades": 3, "taker_buy_volume": 853.2, "taker_buy_quote": 25.442424}, {"ts": 1768948140000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 7200.0, "quote_volume": 214.776, "trades": 6, "taker_buy_volume": 7200.0, "taker_buy_quote": 214.776}, {"ts": 1768948200000, "open": 0.02987, "high": 0.02992, "low": 0.02981, "close": 0.02986, "volume": 56044.9, "quote_volume": 1672.859311, "trades": 17, "taker_buy_volume": 21655.0, "taker_buy_quote": 647.023744}, {"ts": 1768948260000, "open": 0.02988, "high": 0.02988, "low": 0.02985, "close": 0.02986, "volume": 2029.3, "quote_volume": 60.621436, "trades": 5, "taker_buy_volume": 1460.7, "taker_buy_quote": 43.645716}, {"ts": 1768948320000, "open": 0.02988, "high": 0.02988, "low": 0.02984, "close": 0.02986, "volume": 6198.5, "quote_volume": 185.14657, "trades": 7, "taker_buy_volume": 4472.9, "taker_buy_quote": 133.632794}, {"ts": 1768948380000, "open": 0.02976, "high": 0.02976, "low": 0.02942, "close": 0.02946, "volume": 158401.9, "quote_volume": 4693.680518, "trades": 66, "taker_buy_volume": 53696.7, "taker_buy_quote": 1587.295339}, {"ts": 1768948440000, "open": 0.02947, "high": 0.02947, "low": 0.02937, "close": 0.02939, "volume": 64350.4, "quote_volume": 1893.032368, "trades": 35, "taker_buy_volume": 26312.7, "taker_buy_quote": 774.418966}, {"ts": 1768948500000, "open": 0.02946, "high": 0.02969, "low": 0.02946, "close": 0.02969, "volume": 58666.5, "quote_volume": 1733.049362, "trades": 18, "taker_buy_volume": 54619.0, "taker_buy_quote": 1613.157882}, {"ts": 1768948560000, "open": 0.02971, "high": 0.02973, "low": 0.02968, "close": 0.02968, "volume": 16321.0, "quote_volume": 484.833271, "trades": 14, "taker_buy_volume": 10065.0, "taker_buy_quote": 299.103917}, {"ts": 1768948620000, "open": 0.02972, "high": 0.02973, "low": 0.02961, "close": 0.02972, "volume": 167230.8, "quote_volume": 4959.527664, "trades": 63, "taker_buy_volume": 47113.6, "taker_buy_quote": 1398.121561}, {"ts": 1768948680000, "open": 0.0297, "high": 0.02971, "low": 0.02966, "close": 0.02967, "volume": 10446.8, "quote_volume": 310.079745, "trades": 16, "taker_buy_volume": 2595.8, "taker_buy_quote": 77.1097}, {"ts": 1768948740000, "open": 0.02976, "high": 0.02982, "low": 0.02976, "close": 0.0298, "volume": 61438.6, "quote_volume": 1830.800375, "trades": 36, "taker_buy_volume": 51557.7, "taker_buy_quote": 1536.660427}, {"ts": 1768948800000, "open": 0.02979, "high": 0.02981, "low": 0.02979, "close": 0.02981, "volume": 5551.5, "quote_volume": 165.484175, "trades": 7, "taker_buy_volume": 5249.5, "taker_buy_quote": 156.487595}, {"ts": 1768948860000, "open": 0.02981, "high": 0.02986, "low": 0.02979, "close": 0.02982, "volume": 86026.1, "quote_volume": 2565.090011, "trades": 58, "taker_buy_volume": 50685.0, "taker_buy_quote": 1511.509914}, {"ts": 1768948920000, "open": 0.02983, "high": 0.02984, "low": 0.02982, "close": 0.02982, "volume": 22111.2, "quote_volume": 659.511968, "trades": 19, "taker_buy_volume": 15201.7, "taker_buy_quote": 453.470678}, {"ts": 1768948980000, "open": 0.02983, "high": 0.02984, "low": 0.02982, "close": 0.02982, "volume": 1656.0, "quote_volume": 49.39473, "trades": 3, "taker_buy_volume": 979.0, "taker_buy_quote": 29.20659}, {"ts": 1768949040000, "open": 0.02981, "high": 0.02981, "low": 0.0298, "close": 0.0298, "volume": 3387.3, "quote_volume": 100.954888, "trades": 3, "taker_buy_volume": 1334.8, "taker_buy_quote": 39.790388}, {"ts": 1768949100000, "open": 0.02981, "high": 0.02984, "low": 0.02981, "close": 0.02984, "volume": 4180.4, "quote_volume": 124.698817, "trades": 5, "taker_buy_volume": 4180.4, "taker_buy_quote": 124.698817}, {"ts": 1768949160000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 1580.8, "quote_volume": 47.18688, "trades": 2, "taker_buy_volume": 1580.8, "taker_buy_quote": 47.18688}, {"ts": 1768949220000, "open": 0.02984, "high": 0.02984, "low": 0.02978, "close": 0.02979, "volume": 22622.3, "quote_volume": 674.319722, "trades": 9, "taker_buy_volume": 1982.8, "taker_buy_quote": 59.134767}, {"ts": 1768949280000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 1800.0, "quote_volume": 53.568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949340000, "open": 0.02979, "high": 0.02981, "low": 0.02979, "close": 0.02981, "volume": 956.0, "quote_volume": 28.496566, "trades": 5, "taker_buy_volume": 956.0, "taker_buy_quote": 28.496566}, {"ts": 1768949400000, "open": 0.02982, "high": 0.02982, "low": 0.02978, "close": 0.02978, "volume": 3865.7, "quote_volume": 115.19727, "trades": 5, "taker_buy_volume": 1187.3, "taker_buy_quote": 35.405286}, {"ts": 1768949460000, "open": 0.02973, "high": 0.02973, "low": 0.02969, "close": 0.02969, "volume": 43114.0, "quote_volume": 1280.965648, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949520000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 270.3, "quote_volume": 8.02791, "trades": 1, "taker_buy_volume": 270.3, "taker_buy_quote": 8.02791}, {"ts": 1768949580000, "open": 0.02971, "high": 0.02979, "low": 0.0297, "close": 0.02975, "volume": 47813.5, "quote_volume": 1422.311111, "trades": 24, "taker_buy_volume": 45094.0, "taker_buy_quote": 1341.530582}, {"ts": 1768949640000, "open": 0.02974, "high": 0.02974, "low": 0.02973, "close": 0.02973, "volume": 2795.8, "quote_volume": 83.132141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949700000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 410.4, "quote_volume": 12.197088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949760000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 303.0, "quote_volume": 9.00213, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 9.00213}, {"ts": 1768949820000, "open": 0.02969, "high": 0.02973, "low": 0.02968, "close": 0.02971, "volume": 3277.0, "quote_volume": 97.378417, "trades": 11, "taker_buy_volume": 2463.9, "taker_buy_quote": 73.230975}, {"ts": 1768949880000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 369.1, "quote_volume": 10.965961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949940000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 268.5, "quote_volume": 7.971765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950000000, "open": 0.02971, "high": 0.02971, "low": 0.02961, "close": 0.02967, "volume": 76855.0, "quote_volume": 2276.697445, "trades": 20, "taker_buy_volume": 3667.0, "taker_buy_quote": 108.707076}, {"ts": 1768950060000, "open": 0.02963, "high": 0.02963, "low": 0.02957, "close": 0.0296, "volume": 10987.3, "quote_volume": 325.260679, "trades": 10, "taker_buy_volume": 4085.6, "taker_buy_quote": 120.95176}, {"ts": 1768950120000, "open": 0.02958, "high": 0.02962, "low": 0.02958, "close": 0.0296, "volume": 21506.1, "quote_volume": 636.656508, "trades": 9, "taker_buy_volume": 19372.1, "taker_buy_quote": 573.478317}, {"ts": 1768950180000, "open": 0.02959, "high": 0.02959, "low": 0.02954, "close": 0.02954, "volume": 18011.3, "quote_volume": 532.712965, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950240000, "open": 0.02953, "high": 0.02955, "low": 0.02953, "close": 0.02955, "volume": 5007.1, "quote_volume": 147.895663, "trades": 2, "taker_buy_volume": 3207.1, "taker_buy_quote": 94.705663}, {"ts": 1768950300000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 1946.6, "quote_volume": 57.560962, "trades": 2, "taker_buy_volume": 604.6, "taker_buy_quote": 17.878022}, {"ts": 1768950360000, "open": 0.02962, "high": 0.02968, "low": 0.02962, "close": 0.02968, "volume": 3739.2, "quote_volume": 110.957232, "trades": 3, "taker_buy_volume": 3368.8, "taker_buy_quote": 99.985984}, {"ts": 1768950420000, "open": 0.0297, "high": 0.0297, "low": 0.02968, "close": 0.02968, "volume": 15896.5, "quote_volume": 471.829221, "trades": 4, "taker_buy_volume": 15628.0, "taker_buy_quote": 463.857456}, {"ts": 1768950480000, "open": 0.02967, "high": 0.02974, "low": 0.02967, "close": 0.02971, "volume": 874.6, "quote_volume": 25.97898, "trades": 3, "taker_buy_volume": 269.4, "taker_buy_quote": 8.011956}, {"ts": 1768950540000, "open": 0.02974, "high": 0.02977, "low": 0.02974, "close": 0.02975, "volume": 7805.1, "quote_volume": 232.161373, "trades": 7, "taker_buy_volume": 5436.0, "taker_buy_quote": 161.680648}, {"ts": 1768950600000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950660000, "open": 0.02976, "high": 0.02977, "low": 0.02976, "close": 0.02977, "volume": 2495.4, "quote_volume": 74.265798, "trades": 3, "taker_buy_volume": 269.4, "taker_buy_quote": 8.020038}, {"ts": 1768950720000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 1010.2, "quote_volume": 30.073654, "trades": 4, "taker_buy_volume": 1010.2, "taker_buy_quote": 30.073654}, {"ts": 1768950780000, "open": 0.02973, "high": 0.02973, "low": 0.02972, "close": 0.02972, "volume": 1413.1, "quote_volume": 42.007532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950840000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950900000, "open": 0.02974, "high": 0.02975, "low": 0.02967, "close": 0.02968, "volume": 52793.3, "quote_volume": 1566.626631, "trades": 15, "taker_buy_volume": 1476.2, "taker_buy_quote": 43.914256}, {"ts": 1768950960000, "open": 0.02971, "high": 0.02971, "low": 0.02964, "close": 0.02964, "volume": 1282.7, "quote_volume": 38.061794, "trades": 4, "taker_buy_volume": 979.7, "taker_buy_quote": 29.080874}, {"ts": 1768951020000, "open": 0.02963, "high": 0.02963, "low": 0.02959, "close": 0.02959, "volume": 4896.2, "quote_volume": 144.98582, "trades": 6, "taker_buy_volume": 1363.0, "taker_buy_quote": 40.3448}, {"ts": 1768951080000, "open": 0.02962, "high": 0.02964, "low": 0.02961, "close": 0.02961, "volume": 102761.8, "quote_volume": 3043.743455, "trades": 12, "taker_buy_volume": 64888.6, "taker_buy_quote": 1922.000332}, {"ts": 1768951140000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 339.0, "quote_volume": 10.0344, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 10.0344}, {"ts": 1768951200000, "open": 0.02961, "high": 0.02964, "low": 0.02961, "close": 0.02964, "volume": 8680.0, "quote_volume": 257.117492, "trades": 7, "taker_buy_volume": 5804.6, "taker_buy_quote": 171.946386}, {"ts": 1768951260000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 536.3, "quote_volume": 15.87448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951320000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 675.9, "quote_volume": 20.013399, "trades": 2, "taker_buy_volume": 271.2, "taker_buy_quote": 8.030232}, {"ts": 1768951380000, "open": 0.02962, "high": 0.02962, "low": 0.02961, "close": 0.02961, "volume": 8816.0, "quote_volume": 261.055073, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951440000, "open": 0.02959, "high": 0.02959, "low": 0.02956, "close": 0.02957, "volume": 5407.5, "quote_volume": 159.910108, "trades": 7, "taker_buy_volume": 1356.0, "taker_buy_quote": 40.093869}, {"ts": 1768951500000, "open": 0.02955, "high": 0.02956, "low": 0.02953, "close": 0.02954, "volume": 42094.5, "quote_volume": 1243.501041, "trades": 6, "taker_buy_volume": 1940.6, "taker_buy_quote": 57.348542}, {"ts": 1768951560000, "open": 0.02949, "high": 0.0295, "low": 0.02947, "close": 0.02947, "volume": 12219.6, "quote_volume": 360.147729, "trades": 8, "taker_buy_volume": 612.2, "taker_buy_quote": 18.0599}, {"ts": 1768951620000, "open": 0.02947, "high": 0.02955, "low": 0.02947, "close": 0.02955, "volume": 13602.6, "quote_volume": 401.360002, "trades": 10, "taker_buy_volume": 10276.0, "taker_buy_quote": 303.171798}, {"ts": 1768951680000, "open": 0.02956, "high": 0.02957, "low": 0.02952, "close": 0.02952, "volume": 2511.6, "quote_volume": 74.190948, "trades": 6, "taker_buy_volume": 745.8, "taker_buy_quote": 22.049577}, {"ts": 1768951740000, "open": 0.02952, "high": 0.02956, "low": 0.02952, "close": 0.02953, "volume": 1294.5, "quote_volume": 38.241425, "trades": 4, "taker_buy_volume": 678.0, "taker_buy_quote": 20.038629}, {"ts": 1768951800000, "open": 0.02955, "high": 0.02958, "low": 0.02953, "close": 0.02957, "volume": 2282.9, "quote_volume": 67.500195, "trades": 4, "taker_buy_volume": 392.3, "taker_buy_quote": 11.592465}, {"ts": 1768951860000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 4311.5, "quote_volume": 127.53417, "trades": 4, "taker_buy_volume": 2492.1, "taker_buy_quote": 73.716318}, {"ts": 1768951920000, "open": 0.02962, "high": 0.02964, "low": 0.02961, "close": 0.02964, "volume": 6225.7, "quote_volume": 184.457782, "trades": 6, "taker_buy_volume": 5889.0, "taker_buy_quote": 174.488095}, {"ts": 1768951980000, "open": 0.0296, "high": 0.0296, "low": 0.02956, "close": 0.02956, "volume": 4208.8, "quote_volume": 124.562214, "trades": 4, "taker_buy_volume": 305.1, "taker_buy_quote": 9.024858}, {"ts": 1768952040000, "open": 0.02959, "high": 0.02959, "low": 0.02956, "close": 0.02957, "volume": 5736.1, "quote_volume": 169.584528, "trades": 10, "taker_buy_volume": 949.2, "taker_buy_quote": 28.080048}, {"ts": 1768952100000, "open": 0.02957, "high": 0.02958, "low": 0.02957, "close": 0.02958, "volume": 2975.3, "quote_volume": 88.005996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952160000, "open": 0.02959, "high": 0.02959, "low": 0.02957, "close": 0.02957, "volume": 11574.5, "quote_volume": 342.264745, "trades": 4, "taker_buy_volume": 339.0, "taker_buy_quote": 10.03101}, {"ts": 1768952220000, "open": 0.02957, "high": 0.02959, "low": 0.02955, "close": 0.02957, "volume": 3791.5, "quote_volume": 112.117855, "trades": 8, "taker_buy_volume": 2306.6, "taker_buy_quote": 68.216842}, {"ts": 1768952280000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 304.1, "quote_volume": 8.995278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952340000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952400000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952460000, "open": 0.02963, "high": 0.02963, "low": 0.02959, "close": 0.02959, "volume": 2170.2, "quote_volume": 64.23951, "trades": 2, "taker_buy_volume": 1587.9, "taker_buy_quote": 46.985961}, {"ts": 1768952520000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952580000, "open": 0.02963, "high": 0.02963, "low": 0.02961, "close": 0.02961, "volume": 2546.4, "quote_volume": 75.428518, "trades": 3, "taker_buy_volume": 1480.7, "taker_buy_quote": 43.873141}, {"ts": 1768952640000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952700000, "open": 0.02957, "high": 0.0296, "low": 0.02957, "close": 0.0296, "volume": 2899.8, "quote_volume": 85.77121, "trades": 4, "taker_buy_volume": 1702.0, "taker_buy_quote": 50.340286}, {"ts": 1768952760000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952820000, "open": 0.02963, "high": 0.02963, "low": 0.02958, "close": 0.02958, "volume": 3235.2, "quote_volume": 95.809414, "trades": 3, "taker_buy_volume": 2366.0, "taker_buy_quote": 70.098478}, {"ts": 1768952880000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952940000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 339.0, "quote_volume": 10.03101, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 10.03101}, {"ts": 1768953000000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953060000, "open": 0.02962, "high": 0.02962, "low": 0.02959, "close": 0.02959, "volume": 2225.5, "quote_volume": 65.89038, "trades": 5, "taker_buy_volume": 270.3, "taker_buy_quote": 8.006286}, {"ts": 1768953120000, "open": 0.0296, "high": 0.0296, "low": 0.02959, "close": 0.02959, "volume": 4482.9, "quote_volume": 132.674469, "trades": 5, "taker_buy_volume": 3922.7, "taker_buy_quote": 116.098151}, {"ts": 1768953180000, "open": 0.02957, "high": 0.02958, "low": 0.02957, "close": 0.02957, "volume": 1013.5, "quote_volume": 29.972573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953240000, "open": 0.0296, "high": 0.02962, "low": 0.0296, "close": 0.02962, "volume": 1531.6, "quote_volume": 45.341958, "trades": 2, "taker_buy_volume": 329.9, "taker_buy_quote": 9.771638}, {"ts": 1768953300000, "open": 0.02965, "high": 0.02967, "low": 0.02963, "close": 0.02967, "volume": 1281.6, "quote_volume": 37.996095, "trades": 4, "taker_buy_volume": 641.9, "taker_buy_quote": 19.038417}, {"ts": 1768953360000, "open": 0.02967, "high": 0.02967, "low": 0.02964, "close": 0.02965, "volume": 2953.9, "quote_volume": 87.60222, "trades": 7, "taker_buy_volume": 1418.8, "taker_buy_quote": 42.095796}, {"ts": 1768953420000, "open": 0.02966, "high": 0.02966, "low": 0.02963, "close": 0.02966, "volume": 944.9, "quote_volume": 28.015633, "trades": 3, "taker_buy_volume": 608.2, "taker_buy_quote": 18.039212}, {"ts": 1768953480000, "open": 0.0296, "high": 0.0296, "low": 0.02959, "close": 0.0296, "volume": 9190.5, "quote_volume": 271.963129, "trades": 7, "taker_buy_volume": 1253.0, "taker_buy_quote": 37.0888}, {"ts": 1768953540000, "open": 0.0296, "high": 0.0296, "low": 0.02958, "close": 0.02958, "volume": 1421.3, "quote_volume": 42.056292, "trades": 4, "taker_buy_volume": 711.9, "taker_buy_quote": 21.07224}, {"ts": 1768953600000, "open": 0.02961, "high": 0.02962, "low": 0.02959, "close": 0.02961, "volume": 6093.0, "quote_volume": 180.376986, "trades": 9, "taker_buy_volume": 3715.1, "taker_buy_quote": 109.975733}, {"ts": 1768953660000, "open": 0.02961, "high": 0.0297, "low": 0.02961, "close": 0.02966, "volume": 14331.5, "quote_volume": 424.952959, "trades": 8, "taker_buy_volume": 7871.9, "taker_buy_quote": 233.412856}, {"ts": 1768953720000, "open": 0.02965, "high": 0.02968, "low": 0.02963, "close": 0.02965, "volume": 24492.3, "quote_volume": 726.378277, "trades": 24, "taker_buy_volume": 17057.7, "taker_buy_quote": 505.986781}, {"ts": 1768953780000, "open": 0.02969, "high": 0.02974, "low": 0.02964, "close": 0.02964, "volume": 7962.3, "quote_volume": 236.311027, "trades": 9, "taker_buy_volume": 2576.8, "taker_buy_quote": 76.605192}, {"ts": 1768953840000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 10669.5, "quote_volume": 316.350675, "trades": 6, "taker_buy_volume": 8055.8, "taker_buy_quote": 238.85447}, {"ts": 1768953900000, "open": 0.02968, "high": 0.02968, "low": 0.02966, "close": 0.02966, "volume": 5538.0, "quote_volume": 164.29584, "trades": 6, "taker_buy_volume": 455.9, "taker_buy_quote": 13.521994}, {"ts": 1768953960000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954020000, "open": 0.02967, "high": 0.0297, "low": 0.02967, "close": 0.0297, "volume": 893.0, "quote_volume": 26.510952, "trades": 3, "taker_buy_volume": 893.0, "taker_buy_quote": 26.510952}, {"ts": 1768954080000, "open": 0.02965, "high": 0.02965, "low": 0.0296, "close": 0.0296, "volume": 33536.1, "quote_volume": 993.505977, "trades": 11, "taker_buy_volume": 5898.5, "taker_buy_quote": 174.772555}, {"ts": 1768954140000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 192.0, "quote_volume": 5.68512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954200000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 2732.5, "quote_volume": 80.909325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954260000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 743.2, "quote_volume": 22.013584, "trades": 2, "taker_buy_volume": 743.2, "taker_buy_quote": 22.013584}, {"ts": 1768954320000, "open": 0.02962, "high": 0.02964, "low": 0.02962, "close": 0.02964, "volume": 938.2, "quote_volume": 27.802278, "trades": 3, "taker_buy_volume": 298.5, "taker_buy_quote": 8.84157}, {"ts": 1768954380000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954440000, "open": 0.0297, "high": 0.02972, "low": 0.0297, "close": 0.02972, "volume": 3334.1, "quote_volume": 99.032148, "trades": 3, "taker_buy_volume": 3334.1, "taker_buy_quote": 99.032148}, {"ts": 1768954500000, "open": 0.02976, "high": 0.02976, "low": 0.02971, "close": 0.02973, "volume": 3248.8, "quote_volume": 96.578643, "trades": 8, "taker_buy_volume": 2674.5, "taker_buy_quote": 79.50877}, {"ts": 1768954560000, "open": 0.0297, "high": 0.02973, "low": 0.02968, "close": 0.02968, "volume": 2942.2, "quote_volume": 87.406018, "trades": 6, "taker_buy_volume": 572.4, "taker_buy_quote": 17.014758}, {"ts": 1768954620000, "open": 0.02969, "high": 0.02969, "low": 0.02964, "close": 0.02966, "volume": 5507.7, "quote_volume": 163.385179, "trades": 10, "taker_buy_volume": 1946.9, "taker_buy_quote": 57.779258}, {"ts": 1768954680000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 1800.0, "quote_volume": 53.532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954740000, "open": 0.02972, "high": 0.02973, "low": 0.02971, "close": 0.02973, "volume": 8874.1, "quote_volume": 263.728103, "trades": 6, "taker_buy_volume": 1552.1, "taker_buy_quote": 46.143933}, {"ts": 1768954800000, "open": 0.02969, "high": 0.02969, "low": 0.02968, "close": 0.02968, "volume": 1007.8, "quote_volume": 29.918204, "trades": 2, "taker_buy_volume": 337.8, "taker_buy_quote": 10.025904}, {"ts": 1768954860000, "open": 0.02966, "high": 0.02975, "low": 0.02966, "close": 0.02975, "volume": 3843.3, "quote_volume": 114.161685, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954920000, "open": 0.02972, "high": 0.02973, "low": 0.02971, "close": 0.02973, "volume": 22362.5, "quote_volume": 664.593357, "trades": 14, "taker_buy_volume": 1728.4, "taker_buy_quote": 51.379522}, {"ts": 1768954980000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 1874.7, "quote_volume": 55.716084, "trades": 2, "taker_buy_volume": 476.4, "taker_buy_quote": 14.158608}, {"ts": 1768955040000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955100000, "open": 0.02971, "high": 0.02973, "low": 0.02971, "close": 0.02973, "volume": 2125.7, "quote_volume": 63.192031, "trades": 3, "taker_buy_volume": 1598.6, "taker_buy_quote": 47.521348}, {"ts": 1768955160000, "open": 0.02971, "high": 0.02971, "low": 0.0297, "close": 0.0297, "volume": 7519.4, "quote_volume": 223.400846, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955220000, "open": 0.02969, "high": 0.02973, "low": 0.02969, "close": 0.02969, "volume": 22712.1, "quote_volume": 674.435705, "trades": 13, "taker_buy_volume": 706.5, "taker_buy_quote": 20.997789}, {"ts": 1768955280000, "open": 0.02972, "high": 0.02972, "low": 0.02968, "close": 0.02968, "volume": 4474.7, "quote_volume": 132.855592, "trades": 5, "taker_buy_volume": 370.4, "taker_buy_quote": 11.008288}, {"ts": 1768955340000, "open": 0.0297, "high": 0.02972, "low": 0.0297, "close": 0.0297, "volume": 11265.1, "quote_volume": 334.63097, "trades": 12, "taker_buy_volume": 1883.4, "taker_buy_quote": 55.966886}, {"ts": 1768955400000, "open": 0.02971, "high": 0.02975, "low": 0.02971, "close": 0.02972, "volume": 5975.2, "quote_volume": 177.596169, "trades": 13, "taker_buy_volume": 1020.2, "taker_buy_quote": 30.333569}, {"ts": 1768955460000, "open": 0.02973, "high": 0.02974, "low": 0.02972, "close": 0.02972, "volume": 2532.4, "quote_volume": 75.267507, "trades": 7, "taker_buy_volume": 2180.6, "taker_buy_quote": 64.812011}, {"ts": 1768955520000, "open": 0.02974, "high": 0.02978, "low": 0.02973, "close": 0.02977, "volume": 10396.8, "quote_volume": 309.350611, "trades": 18, "taker_buy_volume": 7859.7, "taker_buy_quote": 233.906378}, {"ts": 1768955580000, "open": 0.02972, "high": 0.02972, "low": 0.02969, "close": 0.02972, "volume": 1217.4, "quote_volume": 36.164834, "trades": 5, "taker_buy_volume": 709.4, "taker_buy_quote": 21.067074}, {"ts": 1768955640000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 2000.0, "quote_volume": 59.38, "trades": 2, "taker_buy_volume": 729.2, "taker_buy_quote": 21.649948}, {"ts": 1768955700000, "open": 0.0297, "high": 0.02975, "low": 0.02963, "close": 0.02973, "volume": 150126.4, "quote_volume": 4459.171796, "trades": 39, "taker_buy_volume": 77061.9, "taker_buy_quote": 2289.804673}, {"ts": 1768955760000, "open": 0.02969, "high": 0.02976, "low": 0.02968, "close": 0.02976, "volume": 19118.4, "quote_volume": 568.689551, "trades": 12, "taker_buy_volume": 17459.8, "taker_buy_quote": 519.429131}, {"ts": 1768955820000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 1012.2, "quote_volume": 30.082584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955880000, "open": 0.02968, "high": 0.02972, "low": 0.02966, "close": 0.02972, "volume": 8687.5, "quote_volume": 257.77306, "trades": 16, "taker_buy_volume": 4131.3, "taker_buy_quote": 122.590659}, {"ts": 1768955940000, "open": 0.02966, "high": 0.0297, "low": 0.02966, "close": 0.0297, "volume": 11816.6, "quote_volume": 350.896104, "trades": 8, "taker_buy_volume": 1680.5, "taker_buy_quote": 49.88865}, {"ts": 1768956000000, "open": 0.02968, "high": 0.02969, "low": 0.02966, "close": 0.02966, "volume": 11465.5, "quote_volume": 340.356786, "trades": 6, "taker_buy_volume": 10625.3, "taker_buy_quote": 315.436454}, {"ts": 1768956060000, "open": 0.02965, "high": 0.02972, "low": 0.02965, "close": 0.02966, "volume": 12119.3, "quote_volume": 359.51363, "trades": 18, "taker_buy_volume": 4167.4, "taker_buy_quote": 123.705895}, {"ts": 1768956120000, "open": 0.02966, "high": 0.02969, "low": 0.02966, "close": 0.02969, "volume": 1764.0, "quote_volume": 52.329753, "trades": 5, "taker_buy_volume": 634.0, "taker_buy_quote": 18.813953}, {"ts": 1768956180000, "open": 0.02966, "high": 0.02966, "low": 0.02966, "close": 0.02966, "volume": 15374.2, "quote_volume": 455.998772, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956240000, "open": 0.02966, "high": 0.02969, "low": 0.02966, "close": 0.02969, "volume": 2076.8, "quote_volume": 61.618131, "trades": 4, "taker_buy_volume": 1349.9, "taker_buy_quote": 40.058277}, {"ts": 1768956300000, "open": 0.02968, "high": 0.02969, "low": 0.02968, "close": 0.02969, "volume": 1578.1, "quote_volume": 46.850821, "trades": 3, "taker_buy_volume": 1578.1, "taker_buy_quote": 46.850821}, {"ts": 1768956360000, "open": 0.02971, "high": 0.02973, "low": 0.0297, "close": 0.02973, "volume": 5876.1, "quote_volume": 174.558701, "trades": 10, "taker_buy_volume": 3219.1, "taker_buy_quote": 95.645801}, {"ts": 1768956420000, "open": 0.02973, "high": 0.02983, "low": 0.02973, "close": 0.02983, "volume": 26071.7, "quote_volume": 776.890749, "trades": 32, "taker_buy_volume": 21575.6, "taker_buy_quote": 643.00797}, {"ts": 1768956480000, "open": 0.02979, "high": 0.02979, "low": 0.02976, "close": 0.02977, "volume": 50181.5, "quote_volume": 1494.32898, "trades": 20, "taker_buy_volume": 6464.5, "taker_buy_quote": 192.511131}, {"ts": 1768956540000, "open": 0.02976, "high": 0.0298, "low": 0.02976, "close": 0.0298, "volume": 16494.9, "quote_volume": 491.229001, "trades": 11, "taker_buy_volume": 15661.0, "taker_buy_quote": 466.412137}, {"ts": 1768956600000, "open": 0.02979, "high": 0.02982, "low": 0.02978, "close": 0.02982, "volume": 10237.6, "quote_volume": 304.908142, "trades": 9, "taker_buy_volume": 552.0, "taker_buy_quote": 16.452375}, {"ts": 1768956660000, "open": 0.02978, "high": 0.0298, "low": 0.02977, "close": 0.0298, "volume": 7256.5, "quote_volume": 216.077684, "trades": 8, "taker_buy_volume": 1090.0, "taker_buy_quote": 32.482}, {"ts": 1768956720000, "open": 0.02982, "high": 0.02987, "low": 0.02982, "close": 0.02984, "volume": 23135.0, "quote_volume": 690.599127, "trades": 12, "taker_buy_volume": 16613.2, "taker_buy_quote": 495.926219}, {"ts": 1768956780000, "open": 0.02983, "high": 0.02987, "low": 0.02983, "close": 0.02987, "volume": 10533.0, "quote_volume": 314.399678, "trades": 18, "taker_buy_volume": 9736.0, "taker_buy_quote": 290.625168}, {"ts": 1768956840000, "open": 0.02986, "high": 0.02987, "low": 0.02986, "close": 0.02987, "volume": 4092.8, "quote_volume": 122.227466, "trades": 4, "taker_buy_volume": 4092.8, "taker_buy_quote": 122.227466}, {"ts": 1768956900000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956960000, "open": 0.02988, "high": 0.02991, "low": 0.02988, "close": 0.02991, "volume": 16294.1, "quote_volume": 487.166959, "trades": 7, "taker_buy_volume": 15994.1, "taker_buy_quote": 478.199959}, {"ts": 1768957020000, "open": 0.02992, "high": 0.02994, "low": 0.02992, "close": 0.02993, "volume": 15341.5, "quote_volume": 459.246878, "trades": 5, "taker_buy_volume": 11130.0, "taker_buy_quote": 333.159216}, {"ts": 1768957080000, "open": 0.02995, "high": 0.03, "low": 0.02995, "close": 0.02999, "volume": 5952.6, "quote_volume": 178.449029, "trades": 14, "taker_buy_volume": 4495.6, "taker_buy_quote": 134.753599}, {"ts": 1768957140000, "open": 0.03, "high": 0.03005, "low": 0.03, "close": 0.03004, "volume": 48965.7, "quote_volume": 1470.327764, "trades": 41, "taker_buy_volume": 45972.1, "taker_buy_quote": 1380.439154}, {"ts": 1768957200000, "open": 0.03004, "high": 0.03008, "low": 0.03004, "close": 0.03008, "volume": 20920.5, "quote_volume": 628.733108, "trades": 12, "taker_buy_volume": 18920.5, "taker_buy_quote": 568.573108}, {"ts": 1768957260000, "open": 0.03009, "high": 0.03016, "low": 0.03009, "close": 0.03016, "volume": 22691.3, "quote_volume": 683.259573, "trades": 16, "taker_buy_volume": 22014.0, "taker_buy_quote": 662.869863}, {"ts": 1768957320000, "open": 0.03012, "high": 0.03016, "low": 0.03012, "close": 0.03012, "volume": 92201.4, "quote_volume": 2779.465508, "trades": 29, "taker_buy_volume": 31135.1, "taker_buy_quote": 938.723947}, {"ts": 1768957380000, "open": 0.03013, "high": 0.03022, "low": 0.03012, "close": 0.03021, "volume": 77588.7, "quote_volume": 2340.25418, "trades": 60, "taker_buy_volume": 72314.5, "taker_buy_quote": 2181.039786}, {"ts": 1768957440000, "open": 0.0302, "high": 0.03023, "low": 0.03019, "close": 0.03019, "volume": 7955.0, "quote_volume": 240.343615, "trades": 15, "taker_buy_volume": 2611.0, "taker_buy_quote": 78.879335}, {"ts": 1768957500000, "open": 0.03019, "high": 0.03019, "low": 0.03016, "close": 0.03016, "volume": 26208.5, "quote_volume": 790.90053, "trades": 12, "taker_buy_volume": 311.5, "taker_buy_quote": 9.39484}, {"ts": 1768957560000, "open": 0.03013, "high": 0.03015, "low": 0.03012, "close": 0.03013, "volume": 12811.9, "quote_volume": 386.019655, "trades": 9, "taker_buy_volume": 4479.6, "taker_buy_quote": 135.009362}, {"ts": 1768957620000, "open": 0.03012, "high": 0.03012, "low": 0.03008, "close": 0.03008, "volume": 12031.2, "quote_volume": 362.204632, "trades": 12, "taker_buy_volume": 300.2, "taker_buy_quote": 9.030016}, {"ts": 1768957680000, "open": 0.0301, "high": 0.0301, "low": 0.03004, "close": 0.03005, "volume": 45402.4, "quote_volume": 1364.087855, "trades": 10, "taker_buy_volume": 709.0, "taker_buy_quote": 21.32045}, {"ts": 1768957740000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 1171.5, "quote_volume": 35.21529, "trades": 2, "taker_buy_volume": 1171.5, "taker_buy_quote": 35.21529}, {"ts": 1768957800000, "open": 0.03006, "high": 0.03011, "low": 0.03005, "close": 0.03011, "volume": 34669.8, "quote_volume": 1043.483995, "trades": 17, "taker_buy_volume": 32635.1, "taker_buy_quote": 982.329336}, {"ts": 1768957860000, "open": 0.03013, "high": 0.03013, "low": 0.03012, "close": 0.03012, "volume": 3217.5, "quote_volume": 96.913758, "trades": 6, "taker_buy_volume": 3217.5, "taker_buy_quote": 96.913758}, {"ts": 1768957920000, "open": 0.03013, "high": 0.03016, "low": 0.03012, "close": 0.03012, "volume": 10110.1, "quote_volume": 304.615152, "trades": 13, "taker_buy_volume": 2858.0, "taker_buy_quote": 86.130828}, {"ts": 1768957980000, "open": 0.0301, "high": 0.03012, "low": 0.0301, "close": 0.03012, "volume": 4022.2, "quote_volume": 121.14138, "trades": 7, "taker_buy_volume": 3658.0, "taker_buy_quote": 110.17896}, {"ts": 1768958040000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 3265.2, "quote_volume": 98.413128, "trades": 1, "taker_buy_volume": 3265.2, "taker_buy_quote": 98.413128}, {"ts": 1768958100000, "open": 0.03016, "high": 0.03021, "low": 0.03013, "close": 0.03013, "volume": 32233.0, "quote_volume": 972.091462, "trades": 12, "taker_buy_volume": 6943.0, "taker_buy_quote": 209.451682}, {"ts": 1768958160000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 332.2, "quote_volume": 10.01583, "trades": 1, "taker_buy_volume": 332.2, "taker_buy_quote": 10.01583}, {"ts": 1768958220000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 11859.1, "quote_volume": 357.551865, "trades": 7, "taker_buy_volume": 4900.6, "taker_buy_quote": 147.75309}, {"ts": 1768958280000, "open": 0.03017, "high": 0.03021, "low": 0.03017, "close": 0.03021, "volume": 8149.2, "quote_volume": 245.985893, "trades": 11, "taker_buy_volume": 7437.4, "taker_buy_quote": 224.493899}, {"ts": 1768958340000, "open": 0.0302, "high": 0.0302, "low": 0.03017, "close": 0.03017, "volume": 4406.9, "quote_volume": 133.078729, "trades": 4, "taker_buy_volume": 321.7, "taker_buy_quote": 9.705689}, {"ts": 1768958400000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958460000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958520000, "open": 0.03012, "high": 0.03012, "low": 0.03004, "close": 0.03004, "volume": 30465.4, "quote_volume": 916.40944, "trades": 10, "taker_buy_volume": 198.8, "taker_buy_quote": 5.987856}, {"ts": 1768958580000, "open": 0.03007, "high": 0.03012, "low": 0.03007, "close": 0.03012, "volume": 3458.6, "quote_volume": 104.079175, "trades": 4, "taker_buy_volume": 3458.6, "taker_buy_quote": 104.079175}, {"ts": 1768958640000, "open": 0.03011, "high": 0.03013, "low": 0.03011, "close": 0.03013, "volume": 3650.6, "quote_volume": 109.925546, "trades": 4, "taker_buy_volume": 1076.7, "taker_buy_quote": 32.425417}, {"ts": 1768958700000, "open": 0.03012, "high": 0.03013, "low": 0.03012, "close": 0.03013, "volume": 1525.9, "quote_volume": 45.972382, "trades": 4, "taker_buy_volume": 1525.9, "taker_buy_quote": 45.972382}, {"ts": 1768958760000, "open": 0.03013, "high": 0.03014, "low": 0.0301, "close": 0.03013, "volume": 6715.8, "quote_volume": 202.246953, "trades": 9, "taker_buy_volume": 1650.9, "taker_buy_quote": 49.745463}, {"ts": 1768958820000, "open": 0.03013, "high": 0.03013, "low": 0.0301, "close": 0.0301, "volume": 4920.6, "quote_volume": 148.172445, "trades": 11, "taker_buy_volume": 1635.7, "taker_buy_quote": 49.274302}, {"ts": 1768958880000, "open": 0.0301, "high": 0.0301, "low": 0.03008, "close": 0.03008, "volume": 9329.9, "quote_volume": 280.734022, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958940000, "open": 0.03009, "high": 0.03011, "low": 0.03007, "close": 0.03009, "volume": 1098.3, "quote_volume": 33.039965, "trades": 4, "taker_buy_volume": 366.7, "taker_buy_quote": 11.034109}, {"ts": 1768959000000, "open": 0.0301, "high": 0.03013, "low": 0.0301, "close": 0.03012, "volume": 9670.9, "quote_volume": 291.30253, "trades": 13, "taker_buy_volume": 9670.9, "taker_buy_quote": 291.30253}, {"ts": 1768959060000, "open": 0.03012, "high": 0.03015, "low": 0.03012, "close": 0.03014, "volume": 4208.7, "quote_volume": 126.861261, "trades": 10, "taker_buy_volume": 3678.7, "taker_buy_quote": 110.887061}, {"ts": 1768959120000, "open": 0.03013, "high": 0.03013, "low": 0.0301, "close": 0.0301, "volume": 1676.2, "quote_volume": 50.48284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959180000, "open": 0.0301, "high": 0.0301, "low": 0.03006, "close": 0.03006, "volume": 1197.3, "quote_volume": 36.016769, "trades": 5, "taker_buy_volume": 633.4, "taker_buy_quote": 19.055339}, {"ts": 1768959240000, "open": 0.03008, "high": 0.03013, "low": 0.03008, "close": 0.03011, "volume": 7378.3, "quote_volume": 222.197297, "trades": 10, "taker_buy_volume": 7080.3, "taker_buy_quote": 213.224517}, {"ts": 1768959300000, "open": 0.03013, "high": 0.03016, "low": 0.03013, "close": 0.03014, "volume": 2400.2, "quote_volume": 72.327612, "trades": 7, "taker_buy_volume": 1539.3, "taker_buy_quote": 46.385715}, {"ts": 1768959360000, "open": 0.03015, "high": 0.03019, "low": 0.03015, "close": 0.03018, "volume": 6287.1, "quote_volume": 189.735553, "trades": 8, "taker_buy_volume": 5075.2, "taker_buy_quote": 153.160411}, {"ts": 1768959420000, "open": 0.03019, "high": 0.03027, "low": 0.03019, "close": 0.03027, "volume": 79645.3, "quote_volume": 2408.98594, "trades": 49, "taker_buy_volume": 64326.1, "taker_buy_quote": 1945.533118}, {"ts": 1768959480000, "open": 0.03027, "high": 0.03034, "low": 0.03025, "close": 0.0303, "volume": 126456.7, "quote_volume": 3831.442453, "trades": 62, "taker_buy_volume": 92554.0, "taker_buy_quote": 2804.257341}, {"ts": 1768959540000, "open": 0.03031, "high": 0.03042, "low": 0.03031, "close": 0.0304, "volume": 95182.3, "quote_volume": 2889.934572, "trades": 34, "taker_buy_volume": 87922.3, "taker_buy_quote": 2669.200342}, {"ts": 1768959600000, "open": 0.0304, "high": 0.03041, "low": 0.03033, "close": 0.0304, "volume": 133339.5, "quote_volume": 4049.984493, "trades": 47, "taker_buy_volume": 51912.3, "taker_buy_quote": 1577.642805}, {"ts": 1768959660000, "open": 0.0304, "high": 0.03046, "low": 0.0304, "close": 0.03046, "volume": 71762.8, "quote_volume": 2184.05249, "trades": 19, "taker_buy_volume": 68762.6, "taker_buy_quote": 2092.716408}, {"ts": 1768959720000, "open": 0.03047, "high": 0.03047, "low": 0.03036, "close": 0.03036, "volume": 13618.6, "quote_volume": 414.270186, "trades": 13, "taker_buy_volume": 626.1, "taker_buy_quote": 19.035723}, {"ts": 1768959780000, "open": 0.03034, "high": 0.03034, "low": 0.0303, "close": 0.0303, "volume": 4600.7, "quote_volume": 139.574642, "trades": 5, "taker_buy_volume": 264.9, "taker_buy_quote": 8.02647}, {"ts": 1768959840000, "open": 0.03038, "high": 0.03043, "low": 0.03038, "close": 0.03043, "volume": 587.1, "quote_volume": 17.849213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959900000, "open": 0.03041, "high": 0.03042, "low": 0.03041, "close": 0.03041, "volume": 918.1, "quote_volume": 27.922372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959960000, "open": 0.0304, "high": 0.03042, "low": 0.03029, "close": 0.03029, "volume": 64362.0, "quote_volume": 1953.957178, "trades": 19, "taker_buy_volume": 8661.4, "taker_buy_quote": 263.2787}, {"ts": 1768960020000, "open": 0.03032, "high": 0.03033, "low": 0.0303, "close": 0.03031, "volume": 6837.0, "quote_volume": 207.322917, "trades": 5, "taker_buy_volume": 3527.3, "taker_buy_quote": 106.983009}, {"ts": 1768960080000, "open": 0.03033, "high": 0.03042, "low": 0.03033, "close": 0.03042, "volume": 22490.0, "quote_volume": 682.948577, "trades": 13, "taker_buy_volume": 16034.7, "taker_buy_quote": 486.774323}, {"ts": 1768960140000, "open": 0.03039, "high": 0.03039, "low": 0.03037, "close": 0.03037, "volume": 4952.6, "quote_volume": 150.468392, "trades": 3, "taker_buy_volume": 4952.6, "taker_buy_quote": 150.468392}, {"ts": 1768960200000, "open": 0.03038, "high": 0.03044, "low": 0.03036, "close": 0.03043, "volume": 155418.1, "quote_volume": 4725.290574, "trades": 29, "taker_buy_volume": 153471.1, "taker_buy_quote": 4666.043364}, {"ts": 1768960260000, "open": 0.03039, "high": 0.03041, "low": 0.03036, "close": 0.03041, "volume": 6628.8, "quote_volume": 201.485571, "trades": 4, "taker_buy_volume": 6159.1, "taker_buy_quote": 187.225479}, {"ts": 1768960320000, "open": 0.03041, "high": 0.03044, "low": 0.03041, "close": 0.03041, "volume": 9948.7, "quote_volume": 302.631971, "trades": 4, "taker_buy_volume": 7977.8, "taker_buy_quote": 242.696902}, {"ts": 1768960380000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 3689.3, "quote_volume": 112.191613, "trades": 1, "taker_buy_volume": 3689.3, "taker_buy_quote": 112.191613}, {"ts": 1768960440000, "open": 0.03042, "high": 0.03042, "low": 0.03037, "close": 0.03042, "volume": 17237.9, "quote_volume": 524.049501, "trades": 9, "taker_buy_volume": 8302.7, "taker_buy_quote": 252.516009}, {"ts": 1768960500000, "open": 0.03041, "high": 0.03046, "low": 0.03038, "close": 0.03044, "volume": 28844.0, "quote_volume": 877.801185, "trades": 11, "taker_buy_volume": 28122.6, "taker_buy_quote": 855.856197}, {"ts": 1768960560000, "open": 0.03043, "high": 0.03046, "low": 0.03043, "close": 0.03046, "volume": 6300.1, "quote_volume": 191.816089, "trades": 2, "taker_buy_volume": 6300.1, "taker_buy_quote": 191.816089}, {"ts": 1768960620000, "open": 0.03046, "high": 0.03046, "low": 0.03043, "close": 0.03045, "volume": 17341.0, "quote_volume": 527.867765, "trades": 7, "taker_buy_volume": 7337.1, "taker_buy_quote": 223.449088}, {"ts": 1768960680000, "open": 0.03042, "high": 0.03042, "low": 0.0304, "close": 0.0304, "volume": 12835.1, "quote_volume": 390.27209, "trades": 4, "taker_buy_volume": 4252.5, "taker_buy_quote": 129.36105}, {"ts": 1768960740000, "open": 0.03038, "high": 0.0304, "low": 0.03038, "close": 0.0304, "volume": 8800.5, "quote_volume": 267.50021, "trades": 4, "taker_buy_volume": 8800.5, "taker_buy_quote": 267.50021}, {"ts": 1768960800000, "open": 0.03039, "high": 0.03042, "low": 0.03038, "close": 0.03042, "volume": 23225.2, "quote_volume": 705.890033, "trades": 9, "taker_buy_volume": 23225.2, "taker_buy_quote": 705.890033}, {"ts": 1768960860000, "open": 0.03039, "high": 0.03045, "low": 0.03036, "close": 0.03041, "volume": 138290.1, "quote_volume": 4206.282357, "trades": 22, "taker_buy_volume": 133646.2, "taker_buy_quote": 4065.215169}, {"ts": 1768960920000, "open": 0.03036, "high": 0.03037, "low": 0.03035, "close": 0.03037, "volume": 21249.9, "quote_volume": 645.109217, "trades": 8, "taker_buy_volume": 4448.3, "taker_buy_quote": 135.094871}, {"ts": 1768960980000, "open": 0.03038, "high": 0.03041, "low": 0.03036, "close": 0.03041, "volume": 8351.1, "quote_volume": 253.876161, "trades": 9, "taker_buy_volume": 8087.9, "taker_buy_quote": 245.885409}, {"ts": 1768961040000, "open": 0.03044, "high": 0.03044, "low": 0.0304, "close": 0.03043, "volume": 7604.9, "quote_volume": 231.409518, "trades": 5, "taker_buy_volume": 7242.3, "taker_buy_quote": 220.386478}, {"ts": 1768961100000, "open": 0.03043, "high": 0.03043, "low": 0.03038, "close": 0.03038, "volume": 5656.7, "quote_volume": 171.927018, "trades": 4, "taker_buy_volume": 3392.6, "taker_buy_quote": 103.083633}, {"ts": 1768961160000, "open": 0.03042, "high": 0.03042, "low": 0.03034, "close": 0.03037, "volume": 11595.6, "quote_volume": 352.212288, "trades": 5, "taker_buy_volume": 7483.1, "taker_buy_quote": 227.439038}, {"ts": 1768961220000, "open": 0.03034, "high": 0.03037, "low": 0.03034, "close": 0.03037, "volume": 11198.9, "quote_volume": 339.894163, "trades": 6, "taker_buy_volume": 5880.1, "taker_buy_quote": 178.521771}, {"ts": 1768961280000, "open": 0.0304, "high": 0.03045, "low": 0.0304, "close": 0.03043, "volume": 18084.7, "quote_volume": 550.135573, "trades": 8, "taker_buy_volume": 16741.6, "taker_buy_quote": 509.26504}, {"ts": 1768961340000, "open": 0.03046, "high": 0.03047, "low": 0.03046, "close": 0.03047, "volume": 5554.3, "quote_volume": 169.206605, "trades": 2, "taker_buy_volume": 5554.3, "taker_buy_quote": 169.206605}, {"ts": 1768961400000, "open": 0.03045, "high": 0.03046, "low": 0.03045, "close": 0.03046, "volume": 6809.8, "quote_volume": 207.360665, "trades": 4, "taker_buy_volume": 6809.8, "taker_buy_quote": 207.360665}, {"ts": 1768961460000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 3510.1, "quote_volume": 106.882545, "trades": 1, "taker_buy_volume": 3510.1, "taker_buy_quote": 106.882545}, {"ts": 1768961520000, "open": 0.03048, "high": 0.03058, "low": 0.03048, "close": 0.03058, "volume": 17068.3, "quote_volume": 521.269469, "trades": 9, "taker_buy_volume": 11198.4, "taker_buy_quote": 342.074729}, {"ts": 1768961580000, "open": 0.03058, "high": 0.03078, "low": 0.03058, "close": 0.03078, "volume": 41881.0, "quote_volume": 1285.663806, "trades": 18, "taker_buy_volume": 37464.0, "taker_buy_quote": 1150.131328}, {"ts": 1768961640000, "open": 0.03079, "high": 0.03091, "low": 0.03077, "close": 0.03089, "volume": 79435.2, "quote_volume": 2448.534661, "trades": 31, "taker_buy_volume": 46636.8, "taker_buy_quote": 1436.955943}, {"ts": 1768961700000, "open": 0.03089, "high": 0.03097, "low": 0.03087, "close": 0.0309, "volume": 42723.3, "quote_volume": 1319.541733, "trades": 19, "taker_buy_volume": 24364.4, "taker_buy_quote": 752.284292}, {"ts": 1768961760000, "open": 0.03084, "high": 0.03085, "low": 0.03079, "close": 0.03083, "volume": 8862.4, "quote_volume": 273.282941, "trades": 9, "taker_buy_volume": 7866.3, "taker_buy_quote": 242.586052}, {"ts": 1768961820000, "open": 0.03079, "high": 0.03081, "low": 0.03078, "close": 0.03081, "volume": 14023.1, "quote_volume": 431.745039, "trades": 9, "taker_buy_volume": 4415.4, "taker_buy_quote": 135.996926}, {"ts": 1768961880000, "open": 0.03077, "high": 0.03077, "low": 0.03068, "close": 0.03068, "volume": 56897.7, "quote_volume": 1749.867882, "trades": 18, "taker_buy_volume": 7054.9, "taker_buy_quote": 216.891959}, {"ts": 1768961940000, "open": 0.03067, "high": 0.03072, "low": 0.03065, "close": 0.03072, "volume": 13146.5, "quote_volume": 403.689691, "trades": 8, "taker_buy_volume": 11502.9, "taker_buy_quote": 353.290591}, {"ts": 1768962000000, "open": 0.0307, "high": 0.03074, "low": 0.03068, "close": 0.03069, "volume": 60323.6, "quote_volume": 1852.926365, "trades": 17, "taker_buy_volume": 49187.1, "taker_buy_quote": 1511.179429}, {"ts": 1768962060000, "open": 0.03068, "high": 0.03071, "low": 0.03068, "close": 0.03069, "volume": 14500.5, "quote_volume": 444.989191, "trades": 8, "taker_buy_volume": 9613.0, "taker_buy_quote": 295.037444}, {"ts": 1768962120000, "open": 0.03071, "high": 0.03073, "low": 0.03069, "close": 0.03073, "volume": 7356.0, "quote_volume": 225.963414, "trades": 5, "taker_buy_volume": 6886.6, "taker_buy_quote": 211.553334}, {"ts": 1768962180000, "open": 0.0308, "high": 0.03082, "low": 0.03077, "close": 0.03082, "volume": 10459.0, "quote_volume": 322.165852, "trades": 9, "taker_buy_volume": 6745.4, "taker_buy_quote": 207.790284}, {"ts": 1768962240000, "open": 0.0307, "high": 0.03089, "low": 0.0307, "close": 0.03089, "volume": 5287.2, "quote_volume": 162.755816, "trades": 4, "taker_buy_volume": 4962.5, "taker_buy_quote": 152.784279}, {"ts": 1768962300000, "open": 0.03083, "high": 0.03091, "low": 0.03083, "close": 0.03089, "volume": 52602.8, "quote_volume": 1623.344024, "trades": 20, "taker_buy_volume": 48161.0, "taker_buy_quote": 1486.09694}, {"ts": 1768962360000, "open": 0.0309, "high": 0.03097, "low": 0.03085, "close": 0.03085, "volume": 53160.8, "quote_volume": 1642.071535, "trades": 28, "taker_buy_volume": 14094.9, "taker_buy_quote": 435.817987}, {"ts": 1768962420000, "open": 0.03086, "high": 0.03105, "low": 0.03086, "close": 0.03102, "volume": 47537.6, "quote_volume": 1472.811264, "trades": 29, "taker_buy_volume": 27304.5, "taker_buy_quote": 845.826663}, {"ts": 1768962480000, "open": 0.03106, "high": 0.0312, "low": 0.03106, "close": 0.03115, "volume": 79462.1, "quote_volume": 2474.359091, "trades": 40, "taker_buy_volume": 60545.8, "taker_buy_quote": 1885.822252}, {"ts": 1768962540000, "open": 0.03118, "high": 0.03119, "low": 0.0311, "close": 0.03113, "volume": 43739.9, "quote_volume": 1362.027767, "trades": 19, "taker_buy_volume": 3637.9, "taker_buy_quote": 113.364681}, {"ts": 1768962600000, "open": 0.03114, "high": 0.0312, "low": 0.03109, "close": 0.03113, "volume": 231679.3, "quote_volume": 7212.2466, "trades": 49, "taker_buy_volume": 127053.6, "taker_buy_quote": 3956.67922}, {"ts": 1768962660000, "open": 0.0311, "high": 0.0311, "low": 0.03098, "close": 0.03098, "volume": 47769.8, "quote_volume": 1481.09695, "trades": 16, "taker_buy_volume": 4651.1, "taker_buy_quote": 144.608424}, {"ts": 1768962720000, "open": 0.031, "high": 0.03115, "low": 0.031, "close": 0.0311, "volume": 30438.0, "quote_volume": 945.815078, "trades": 16, "taker_buy_volume": 21979.6, "taker_buy_quote": 682.838502}, {"ts": 1768962780000, "open": 0.03105, "high": 0.03112, "low": 0.031, "close": 0.031, "volume": 12058.5, "quote_volume": 374.509132, "trades": 13, "taker_buy_volume": 8255.6, "taker_buy_quote": 256.520022}, {"ts": 1768962840000, "open": 0.03107, "high": 0.0311, "low": 0.03099, "close": 0.03107, "volume": 13616.7, "quote_volume": 422.885944, "trades": 16, "taker_buy_volume": 6072.6, "taker_buy_quote": 188.77854}, {"ts": 1768962900000, "open": 0.0311, "high": 0.0311, "low": 0.03101, "close": 0.03101, "volume": 9518.3, "quote_volume": 295.731039, "trades": 7, "taker_buy_volume": 8187.9, "taker_buy_quote": 254.42118}, {"ts": 1768962960000, "open": 0.03109, "high": 0.03109, "low": 0.031, "close": 0.03104, "volume": 19503.3, "quote_volume": 605.612477, "trades": 10, "taker_buy_volume": 5402.0, "taker_buy_quote": 167.733885}, {"ts": 1768963020000, "open": 0.03114, "high": 0.03125, "low": 0.03114, "close": 0.0312, "volume": 68844.3, "quote_volume": 2148.1602, "trades": 36, "taker_buy_volume": 46887.6, "taker_buy_quote": 1463.882645}, {"ts": 1768963080000, "open": 0.03125, "high": 0.03125, "low": 0.03114, "close": 0.03114, "volume": 9702.3, "quote_volume": 302.547487, "trades": 9, "taker_buy_volume": 8901.0, "taker_buy_quote": 277.579621}, {"ts": 1768963140000, "open": 0.03114, "high": 0.03114, "low": 0.03102, "close": 0.0311, "volume": 27242.4, "quote_volume": 846.143123, "trades": 21, "taker_buy_volume": 18799.4, "taker_buy_quote": 583.865847}, {"ts": 1768963200000, "open": 0.0311, "high": 0.0311, "low": 0.03108, "close": 0.0311, "volume": 16112.9, "quote_volume": 501.0701, "trades": 5, "taker_buy_volume": 14058.4, "taker_buy_quote": 437.21624}, {"ts": 1768963260000, "open": 0.03114, "high": 0.03118, "low": 0.03114, "close": 0.03118, "volume": 11548.4, "quote_volume": 359.927219, "trades": 7, "taker_buy_volume": 11548.4, "taker_buy_quote": 359.927219}, {"ts": 1768963320000, "open": 0.03116, "high": 0.03119, "low": 0.03112, "close": 0.03115, "volume": 53507.8, "quote_volume": 1666.94635, "trades": 25, "taker_buy_volume": 21437.6, "taker_buy_quote": 668.561158}, {"ts": 1768963380000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 6673.0, "quote_volume": 207.66376, "trades": 3, "taker_buy_volume": 6673.0, "taker_buy_quote": 207.66376}, {"ts": 1768963440000, "open": 0.03108, "high": 0.03117, "low": 0.03108, "close": 0.03117, "volume": 11106.5, "quote_volume": 345.637094, "trades": 8, "taker_buy_volume": 11106.5, "taker_buy_quote": 345.637094}, {"ts": 1768963500000, "open": 0.03114, "high": 0.03119, "low": 0.03114, "close": 0.03115, "volume": 27288.7, "quote_volume": 850.658711, "trades": 15, "taker_buy_volume": 21182.1, "taker_buy_quote": 660.394923}, {"ts": 1768963560000, "open": 0.03115, "high": 0.03123, "low": 0.03115, "close": 0.03123, "volume": 6114.8, "quote_volume": 190.634732, "trades": 3, "taker_buy_volume": 6114.8, "taker_buy_quote": 190.634732}, {"ts": 1768963620000, "open": 0.03118, "high": 0.03118, "low": 0.0311, "close": 0.03114, "volume": 19335.9, "quote_volume": 601.947809, "trades": 19, "taker_buy_volume": 11312.9, "taker_buy_quote": 352.247629}, {"ts": 1768963680000, "open": 0.03115, "high": 0.03119, "low": 0.0311, "close": 0.03117, "volume": 143879.4, "quote_volume": 4480.452387, "trades": 24, "taker_buy_volume": 17226.1, "taker_buy_quote": 536.865053}, {"ts": 1768963740000, "open": 0.03103, "high": 0.0311, "low": 0.03099, "close": 0.03104, "volume": 27219.0, "quote_volume": 845.633849, "trades": 19, "taker_buy_volume": 21225.9, "taker_buy_quote": 659.738957}, {"ts": 1768963800000, "open": 0.03104, "high": 0.03107, "low": 0.03103, "close": 0.03103, "volume": 6420.7, "quote_volume": 199.403893, "trades": 5, "taker_buy_volume": 4023.9, "taker_buy_quote": 125.022573}, {"ts": 1768963860000, "open": 0.031, "high": 0.03107, "low": 0.03098, "close": 0.03103, "volume": 47162.0, "quote_volume": 1463.316253, "trades": 22, "taker_buy_volume": 46084.6, "taker_buy_quote": 1429.937023}, {"ts": 1768963920000, "open": 0.03106, "high": 0.03107, "low": 0.03102, "close": 0.03107, "volume": 14739.5, "quote_volume": 457.794676, "trades": 9, "taker_buy_volume": 8532.5, "taker_buy_quote": 265.044044}, {"ts": 1768963980000, "open": 0.0311, "high": 0.03122, "low": 0.0311, "close": 0.03122, "volume": 19855.8, "quote_volume": 618.575044, "trades": 12, "taker_buy_volume": 8816.2, "taker_buy_quote": 274.563321}, {"ts": 1768964040000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 5682.7, "quote_volume": 177.072932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964100000, "open": 0.03111, "high": 0.03111, "low": 0.0311, "close": 0.0311, "volume": 9128.6, "quote_volume": 283.988182, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964160000, "open": 0.03102, "high": 0.03102, "low": 0.03097, "close": 0.03098, "volume": 13323.9, "quote_volume": 412.962366, "trades": 7, "taker_buy_volume": 258.9, "taker_buy_quote": 8.023311}, {"ts": 1768964220000, "open": 0.031, "high": 0.03102, "low": 0.03098, "close": 0.03099, "volume": 26498.8, "quote_volume": 821.095189, "trades": 7, "taker_buy_volume": 5538.0, "taker_buy_quote": 171.705087}, {"ts": 1768964280000, "open": 0.03095, "high": 0.03099, "low": 0.03094, "close": 0.03094, "volume": 67447.2, "quote_volume": 2088.507795, "trades": 20, "taker_buy_volume": 44447.7, "taker_buy_quote": 1376.30019}, {"ts": 1768964340000, "open": 0.03093, "high": 0.03094, "low": 0.0309, "close": 0.03092, "volume": 40676.2, "quote_volume": 1257.59453, "trades": 15, "taker_buy_volume": 12423.3, "taker_buy_quote": 384.211711}, {"ts": 1768964400000, "open": 0.03092, "high": 0.03096, "low": 0.03087, "close": 0.03087, "volume": 79314.5, "quote_volume": 2452.217669, "trades": 7, "taker_buy_volume": 71039.6, "taker_buy_quote": 2196.435878}, {"ts": 1768964460000, "open": 0.03089, "high": 0.03091, "low": 0.03089, "close": 0.03091, "volume": 7741.7, "quote_volume": 239.157295, "trades": 4, "taker_buy_volume": 1261.1, "taker_buy_quote": 38.971561}, {"ts": 1768964520000, "open": 0.03095, "high": 0.03095, "low": 0.03093, "close": 0.03095, "volume": 7080.2, "quote_volume": 219.124099, "trades": 7, "taker_buy_volume": 841.5, "taker_buy_quote": 26.036334}, {"ts": 1768964580000, "open": 0.03099, "high": 0.03101, "low": 0.03098, "close": 0.03098, "volume": 15355.1, "quote_volume": 475.849531, "trades": 4, "taker_buy_volume": 291.3, "taker_buy_quote": 9.027387}, {"ts": 1768964640000, "open": 0.03091, "high": 0.031, "low": 0.03091, "close": 0.03097, "volume": 17400.9, "quote_volume": 538.897137, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964700000, "open": 0.03096, "high": 0.03097, "low": 0.03088, "close": 0.03089, "volume": 16695.5, "quote_volume": 516.060024, "trades": 7, "taker_buy_volume": 15553.9, "taker_buy_quote": 480.804513}, {"ts": 1768964760000, "open": 0.03091, "high": 0.03091, "low": 0.03086, "close": 0.03086, "volume": 843.2, "quote_volume": 26.04615, "trades": 3, "taker_buy_volume": 551.9, "taker_buy_quote": 17.056632}, {"ts": 1768964820000, "open": 0.03093, "high": 0.03096, "low": 0.03088, "close": 0.03096, "volume": 27780.8, "quote_volume": 859.722306, "trades": 8, "taker_buy_volume": 26811.0, "taker_buy_quote": 829.774882}, {"ts": 1768964880000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 2449.8, "quote_volume": 75.82131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964940000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 324.7, "quote_volume": 10.029983, "trades": 1, "taker_buy_volume": 324.7, "taker_buy_quote": 10.029983}, {"ts": 1768965000000, "open": 0.03088, "high": 0.03088, "low": 0.03081, "close": 0.03081, "volume": 16155.9, "quote_volume": 498.712068, "trades": 8, "taker_buy_volume": 1475.0, "taker_buy_quote": 45.455828}, {"ts": 1768965060000, "open": 0.03079, "high": 0.03086, "low": 0.03079, "close": 0.03086, "volume": 33384.6, "quote_volume": 1028.082634, "trades": 14, "taker_buy_volume": 3116.1, "taker_buy_quote": 96.006126}, {"ts": 1768965120000, "open": 0.03078, "high": 0.03079, "low": 0.03077, "close": 0.03077, "volume": 1467.2, "quote_volume": 45.15647, "trades": 4, "taker_buy_volume": 358.3, "taker_buy_quote": 11.032057}, {"ts": 1768965180000, "open": 0.03082, "high": 0.03084, "low": 0.0308, "close": 0.03081, "volume": 1687.2, "quote_volume": 51.996591, "trades": 5, "taker_buy_volume": 263.1, "taker_buy_quote": 8.108742}, {"ts": 1768965240000, "open": 0.03089, "high": 0.03094, "low": 0.03086, "close": 0.03094, "volume": 3590.8, "quote_volume": 110.939515, "trades": 8, "taker_buy_volume": 485.3, "taker_buy_quote": 15.000623}, {"ts": 1768965300000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 10061.3, "quote_volume": 311.397235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965360000, "open": 0.03095, "high": 0.03107, "low": 0.03095, "close": 0.03107, "volume": 68508.6, "quote_volume": 2124.335642, "trades": 19, "taker_buy_volume": 47865.0, "taker_buy_quote": 1484.303755}, {"ts": 1768965420000, "open": 0.03106, "high": 0.03107, "low": 0.03106, "close": 0.03106, "volume": 89532.5, "quote_volume": 2781.723432, "trades": 9, "taker_buy_volume": 22686.6, "taker_buy_quote": 704.821319}, {"ts": 1768965480000, "open": 0.031, "high": 0.03105, "low": 0.031, "close": 0.03105, "volume": 7342.0, "quote_volume": 227.92446, "trades": 2, "taker_buy_volume": 6449.2, "taker_buy_quote": 200.24766}, {"ts": 1768965540000, "open": 0.03101, "high": 0.03101, "low": 0.03098, "close": 0.031, "volume": 1621.0, "quote_volume": 50.254306, "trades": 3, "taker_buy_volume": 322.6, "taker_buy_quote": 10.0006}, {"ts": 1768965600000, "open": 0.03101, "high": 0.03104, "low": 0.03094, "close": 0.03096, "volume": 5651.5, "quote_volume": 174.992356, "trades": 6, "taker_buy_volume": 5328.9, "taker_buy_quote": 164.991756}, {"ts": 1768965660000, "open": 0.03096, "high": 0.03104, "low": 0.03094, "close": 0.03099, "volume": 18552.0, "quote_volume": 574.60668, "trades": 11, "taker_buy_volume": 16939.7, "taker_buy_quote": 524.70186}, {"ts": 1768965720000, "open": 0.03096, "high": 0.031, "low": 0.03095, "close": 0.03099, "volume": 1611.3, "quote_volume": 49.901017, "trades": 5, "taker_buy_volume": 517.8, "taker_buy_quote": 16.041444}, {"ts": 1768965780000, "open": 0.03101, "high": 0.03107, "low": 0.03101, "close": 0.03102, "volume": 8076.5, "quote_volume": 250.574997, "trades": 8, "taker_buy_volume": 4429.1, "taker_buy_quote": 137.372201}, {"ts": 1768965840000, "open": 0.03102, "high": 0.03105, "low": 0.03102, "close": 0.03105, "volume": 52077.6, "quote_volume": 1616.433184, "trades": 8, "taker_buy_volume": 52077.6, "taker_buy_quote": 1616.433184}, {"ts": 1768965900000, "open": 0.03103, "high": 0.03114, "low": 0.03103, "close": 0.03114, "volume": 10118.0, "quote_volume": 314.582212, "trades": 5, "taker_buy_volume": 5761.3, "taker_buy_quote": 179.330379}, {"ts": 1768965960000, "open": 0.03118, "high": 0.03121, "low": 0.03117, "close": 0.0312, "volume": 13607.5, "quote_volume": 424.460537, "trades": 11, "taker_buy_volume": 6391.6, "taker_buy_quote": 199.448419}, {"ts": 1768966020000, "open": 0.0312, "high": 0.03125, "low": 0.03115, "close": 0.03117, "volume": 114706.6, "quote_volume": 3578.94309, "trades": 39, "taker_buy_volume": 34573.6, "taker_buy_quote": 1079.40984}, {"ts": 1768966080000, "open": 0.03119, "high": 0.03121, "low": 0.03112, "close": 0.03119, "volume": 142593.2, "quote_volume": 4445.751284, "trades": 39, "taker_buy_volume": 49967.8, "taker_buy_quote": 1558.466934}, {"ts": 1768966140000, "open": 0.03121, "high": 0.03123, "low": 0.03121, "close": 0.03123, "volume": 7054.5, "quote_volume": 220.177335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966200000, "open": 0.03121, "high": 0.03121, "low": 0.03115, "close": 0.03115, "volume": 5153.1, "quote_volume": 160.65237, "trades": 7, "taker_buy_volume": 2564.2, "taker_buy_quote": 79.951756}, {"ts": 1768966260000, "open": 0.03111, "high": 0.03111, "low": 0.03099, "close": 0.03099, "volume": 34768.6, "quote_volume": 1080.109933, "trades": 19, "taker_buy_volume": 2297.0, "taker_buy_quote": 71.338986}, {"ts": 1768966320000, "open": 0.03096, "high": 0.03103, "low": 0.03095, "close": 0.03102, "volume": 90219.9, "quote_volume": 2796.317597, "trades": 30, "taker_buy_volume": 80423.6, "taker_buy_quote": 2492.718093}, {"ts": 1768966380000, "open": 0.03099, "high": 0.031, "low": 0.03099, "close": 0.031, "volume": 16119.2, "quote_volume": 499.537087, "trades": 3, "taker_buy_volume": 307.9, "taker_buy_quote": 9.5449}, {"ts": 1768966440000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966500000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 356.0, "quote_volume": 11.03956, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 11.03956}, {"ts": 1768966560000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 193.7, "quote_volume": 6.002763, "trades": 1, "taker_buy_volume": 193.7, "taker_buy_quote": 6.002763}, {"ts": 1768966620000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966680000, "open": 0.03102, "high": 0.03105, "low": 0.03101, "close": 0.03105, "volume": 6174.1, "quote_volume": 191.608243, "trades": 6, "taker_buy_volume": 4923.3, "taker_buy_quote": 152.782291}, {"ts": 1768966740000, "open": 0.03109, "high": 0.03109, "low": 0.03107, "close": 0.03108, "volume": 2974.5, "quote_volume": 92.468514, "trades": 3, "taker_buy_volume": 290.3, "taker_buy_quote": 9.022524}, {"ts": 1768966800000, "open": 0.03109, "high": 0.03109, "low": 0.03106, "close": 0.03107, "volume": 11452.4, "quote_volume": 355.857722, "trades": 6, "taker_buy_volume": 4588.8, "taker_buy_quote": 142.60729}, {"ts": 1768966860000, "open": 0.03111, "high": 0.03111, "low": 0.03104, "close": 0.03106, "volume": 33507.2, "quote_volume": 1041.847523, "trades": 9, "taker_buy_volume": 17320.2, "taker_buy_quote": 538.799167}, {"ts": 1768966920000, "open": 0.0311, "high": 0.0311, "low": 0.03104, "close": 0.03105, "volume": 933.5, "quote_volume": 28.997768, "trades": 3, "taker_buy_volume": 322.6, "taker_buy_quote": 10.03286}, {"ts": 1768966980000, "open": 0.03106, "high": 0.03106, "low": 0.03101, "close": 0.03101, "volume": 10233.9, "quote_volume": 317.664866, "trades": 8, "taker_buy_volume": 2924.8, "taker_buy_quote": 90.778025}, {"ts": 1768967040000, "open": 0.03106, "high": 0.03106, "low": 0.03105, "close": 0.03105, "volume": 2727.0, "quote_volume": 84.697726, "trades": 4, "taker_buy_volume": 2437.6, "taker_buy_quote": 75.711856}, {"ts": 1768967100000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967160000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 607.0, "quote_volume": 18.82914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967220000, "open": 0.03104, "high": 0.03105, "low": 0.03103, "close": 0.03105, "volume": 6257.2, "quote_volume": 194.259176, "trades": 4, "taker_buy_volume": 3674.3, "taker_buy_quote": 114.087015}, {"ts": 1768967280000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967340000, "open": 0.03099, "high": 0.03099, "low": 0.03096, "close": 0.03099, "volume": 12440.5, "quote_volume": 385.453975, "trades": 11, "taker_buy_volume": 3873.6, "taker_buy_quote": 120.024194}, {"ts": 1768967400000, "open": 0.03101, "high": 0.03101, "low": 0.031, "close": 0.03101, "volume": 1888.9, "quote_volume": 58.565611, "trades": 4, "taker_buy_volume": 971.1, "taker_buy_quote": 30.113811}, {"ts": 1768967460000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 6798.2, "quote_volume": 211.016128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967520000, "open": 0.03101, "high": 0.03101, "low": 0.031, "close": 0.031, "volume": 3916.2, "quote_volume": 121.413449, "trades": 3, "taker_buy_volume": 2791.3, "taker_buy_quote": 86.5303}, {"ts": 1768967580000, "open": 0.03099, "high": 0.03099, "low": 0.03097, "close": 0.03097, "volume": 1045.1, "quote_volume": 32.380553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967640000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967700000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 456.5, "quote_volume": 14.128675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967760000, "open": 0.0309, "high": 0.0309, "low": 0.03089, "close": 0.03089, "volume": 4042.2, "quote_volume": 124.87161, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967820000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 322.6, "quote_volume": 9.971566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967880000, "open": 0.03091, "high": 0.03091, "low": 0.03089, "close": 0.03089, "volume": 19199.0, "quote_volume": 593.065551, "trades": 3, "taker_buy_volume": 551.9, "taker_buy_quote": 17.056632}, {"ts": 1768967940000, "open": 0.03085, "high": 0.03085, "low": 0.03083, "close": 0.03083, "volume": 6589.9, "quote_volume": 203.194305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968000000, "open": 0.03082, "high": 0.03082, "low": 0.03077, "close": 0.03082, "volume": 12565.6, "quote_volume": 387.005174, "trades": 12, "taker_buy_volume": 8439.1, "taker_buy_quote": 259.956258}, {"ts": 1768968060000, "open": 0.03087, "high": 0.03088, "low": 0.03085, "close": 0.03088, "volume": 3146.7, "quote_volume": 97.108473, "trades": 5, "taker_buy_volume": 941.5, "taker_buy_quote": 29.069949}, {"ts": 1768968120000, "open": 0.03089, "high": 0.03097, "low": 0.03089, "close": 0.03095, "volume": 7419.7, "quote_volume": 229.592487, "trades": 5, "taker_buy_volume": 2842.0, "taker_buy_quote": 88.01674}, {"ts": 1768968180000, "open": 0.03093, "high": 0.03093, "low": 0.03084, "close": 0.03088, "volume": 142716.5, "quote_volume": 4406.908455, "trades": 32, "taker_buy_volume": 11596.6, "taker_buy_quote": 358.137149}, {"ts": 1768968240000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 6208.7, "quote_volume": 191.786743, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968300000, "open": 0.03089, "high": 0.03091, "low": 0.03087, "close": 0.03087, "volume": 1588.2, "quote_volume": 49.069909, "trades": 5, "taker_buy_volume": 1006.5, "taker_buy_quote": 31.107668}, {"ts": 1768968360000, "open": 0.03088, "high": 0.03088, "low": 0.03079, "close": 0.03082, "volume": 40250.1, "quote_volume": 1241.131402, "trades": 15, "taker_buy_volume": 8520.8, "taker_buy_quote": 262.607473}, {"ts": 1768968420000, "open": 0.03087, "high": 0.03087, "low": 0.03086, "close": 0.03086, "volume": 5161.3, "quote_volume": 159.303421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968480000, "open": 0.03085, "high": 0.03087, "low": 0.03085, "close": 0.03086, "volume": 8876.2, "quote_volume": 273.953763, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968540000, "open": 0.03088, "high": 0.03091, "low": 0.03086, "close": 0.03091, "volume": 18813.7, "quote_volume": 580.929131, "trades": 3, "taker_buy_volume": 2331.7, "taker_buy_quote": 71.956262}, {"ts": 1768968600000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968660000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 308.4, "quote_volume": 9.520308, "trades": 1, "taker_buy_volume": 308.4, "taker_buy_quote": 9.520308}, {"ts": 1768968720000, "open": 0.03083, "high": 0.03083, "low": 0.03074, "close": 0.03074, "volume": 9962.9, "quote_volume": 306.610388, "trades": 7, "taker_buy_volume": 3407.1, "taker_buy_quote": 104.757706}, {"ts": 1768968780000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968840000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968900000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 2613.8, "quote_volume": 80.426626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968960000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 4501.7, "quote_volume": 138.382258, "trades": 3, "taker_buy_volume": 2030.3, "taker_buy_quote": 62.411422}, {"ts": 1768969020000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969080000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969140000, "open": 0.03078, "high": 0.03081, "low": 0.03078, "close": 0.03081, "volume": 5767.8, "quote_volume": 177.584013, "trades": 4, "taker_buy_volume": 358.3, "taker_buy_quote": 11.039223}, {"ts": 1768969200000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 358.3, "quote_volume": 11.028474, "trades": 1, "taker_buy_volume": 358.3, "taker_buy_quote": 11.028474}, {"ts": 1768969260000, "open": 0.03085, "high": 0.03088, "low": 0.03081, "close": 0.03083, "volume": 1818.8, "quote_volume": 56.087646, "trades": 6, "taker_buy_volume": 876.5, "taker_buy_quote": 27.039051}, {"ts": 1768969320000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 324.7, "quote_volume": 9.994266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969380000, "open": 0.0308, "high": 0.0308, "low": 0.03074, "close": 0.03077, "volume": 4223.0, "quote_volume": 129.912501, "trades": 6, "taker_buy_volume": 3086.7, "taker_buy_quote": 94.957316}, {"ts": 1768969440000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 3827.6, "quote_volume": 117.775252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969500000, "open": 0.03081, "high": 0.03081, "low": 0.0308, "close": 0.0308, "volume": 4291.8, "quote_volume": 132.192891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969560000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969620000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 3387.0, "quote_volume": 104.25186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969680000, "open": 0.03081, "high": 0.03081, "low": 0.03076, "close": 0.03077, "volume": 13861.6, "quote_volume": 426.753439, "trades": 3, "taker_buy_volume": 13861.6, "taker_buy_quote": 426.753439}, {"ts": 1768969740000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969800000, "open": 0.03079, "high": 0.03085, "low": 0.03079, "close": 0.03082, "volume": 31565.4, "quote_volume": 972.711408, "trades": 12, "taker_buy_volume": 26376.2, "taker_buy_quote": 812.73321}, {"ts": 1768969860000, "open": 0.03083, "high": 0.03083, "low": 0.03079, "close": 0.03079, "volume": 13922.6, "quote_volume": 428.702821, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969920000, "open": 0.03077, "high": 0.03081, "low": 0.03077, "close": 0.03081, "volume": 6595.2, "quote_volume": 203.046906, "trades": 6, "taker_buy_volume": 4029.2, "taker_buy_quote": 124.014106}, {"ts": 1768969980000, "open": 0.03077, "high": 0.0308, "low": 0.03077, "close": 0.0308, "volume": 3214.9, "quote_volume": 98.937684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970040000, "open": 0.03079, "high": 0.03079, "low": 0.03076, "close": 0.03076, "volume": 7634.3, "quote_volume": 234.920058, "trades": 5, "taker_buy_volume": 2708.6, "taker_buy_quote": 83.325332}, {"ts": 1768970100000, "open": 0.0308, "high": 0.03081, "low": 0.0308, "close": 0.03081, "volume": 586.3, "quote_volume": 18.061297, "trades": 2, "taker_buy_volume": 586.3, "taker_buy_quote": 18.061297}, {"ts": 1768970160000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970220000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 616.9, "quote_volume": 18.948246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970280000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.03069, "volume": 3668.2, "quote_volume": 112.611561, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970340000, "open": 0.03071, "high": 0.03071, "low": 0.03069, "close": 0.03071, "volume": 2687.3, "quote_volume": 82.503343, "trades": 5, "taker_buy_volume": 358.3, "taker_buy_quote": 11.003393}, {"ts": 1768970400000, "open": 0.03071, "high": 0.03071, "low": 0.03068, "close": 0.03068, "volume": 9400.8, "quote_volume": 288.446901, "trades": 12, "taker_buy_volume": 1011.9, "taker_buy_quote": 31.075449}, {"ts": 1768970460000, "open": 0.03068, "high": 0.03068, "low": 0.03064, "close": 0.03064, "volume": 31746.5, "quote_volume": 972.991221, "trades": 12, "taker_buy_volume": 1593.8, "taker_buy_quote": 48.897784}, {"ts": 1768970520000, "open": 0.03064, "high": 0.03067, "low": 0.03064, "close": 0.03067, "volume": 3340.5, "quote_volume": 102.399135, "trades": 2, "taker_buy_volume": 3340.5, "taker_buy_quote": 102.399135}, {"ts": 1768970580000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970640000, "open": 0.03065, "high": 0.03071, "low": 0.03065, "close": 0.03071, "volume": 3044.5, "quote_volume": 93.336899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970700000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970760000, "open": 0.03072, "high": 0.03072, "low": 0.0307, "close": 0.0307, "volume": 2157.2, "quote_volume": 66.23236, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 9.70752}, {"ts": 1768970820000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 2946.5, "quote_volume": 90.487015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970880000, "open": 0.03074, "high": 0.03074, "low": 0.03071, "close": 0.03071, "volume": 5676.2, "quote_volume": 174.325066, "trades": 6, "taker_buy_volume": 298.8, "taker_buy_quote": 9.185112}, {"ts": 1768970940000, "open": 0.0307, "high": 0.0307, "low": 0.03067, "close": 0.03068, "volume": 929.9, "quote_volume": 28.532936, "trades": 3, "taker_buy_volume": 636.7, "taker_buy_quote": 19.540492}, {"ts": 1768971000000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 357.1, "quote_volume": 10.966541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971060000, "open": 0.03067, "high": 0.03067, "low": 0.03066, "close": 0.03066, "volume": 9463.4, "quote_volume": 290.207761, "trades": 5, "taker_buy_volume": 5946.2, "taker_buy_quote": 182.340223}, {"ts": 1768971120000, "open": 0.03074, "high": 0.03074, "low": 0.03068, "close": 0.03068, "volume": 3359.6, "quote_volume": 103.110311, "trades": 3, "taker_buy_volume": 684.0, "taker_buy_quote": 21.022903}, {"ts": 1768971180000, "open": 0.03069, "high": 0.03071, "low": 0.03069, "close": 0.03071, "volume": 9156.1, "quote_volume": 281.053345, "trades": 2, "taker_buy_volume": 9156.1, "taker_buy_quote": 281.053345}, {"ts": 1768971240000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 324.7, "quote_volume": 9.965043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971300000, "open": 0.03065, "high": 0.03065, "low": 0.03062, "close": 0.03062, "volume": 14279.6, "quote_volume": 437.282849, "trades": 7, "taker_buy_volume": 745.7, "taker_buy_quote": 22.849018}, {"ts": 1768971360000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971420000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 2854.3, "quote_volume": 87.541381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971480000, "open": 0.03065, "high": 0.03068, "low": 0.03065, "close": 0.03068, "volume": 10452.4, "quote_volume": 320.48363, "trades": 8, "taker_buy_volume": 10452.4, "taker_buy_quote": 320.48363}, {"ts": 1768971540000, "open": 0.03067, "high": 0.03067, "low": 0.03065, "close": 0.03065, "volume": 2848.7, "quote_volume": 87.363115, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971600000, "open": 0.03062, "high": 0.03067, "low": 0.03062, "close": 0.03066, "volume": 8423.2, "quote_volume": 258.259457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971660000, "open": 0.03066, "high": 0.03074, "low": 0.03066, "close": 0.03074, "volume": 5005.3, "quote_volume": 153.570862, "trades": 4, "taker_buy_volume": 2588.4, "taker_buy_quote": 79.360344}, {"ts": 1768971720000, "open": 0.03074, "high": 0.03075, "low": 0.03074, "close": 0.03075, "volume": 10260.4, "quote_volume": 315.442163, "trades": 2, "taker_buy_volume": 10260.4, "taker_buy_quote": 315.442163}, {"ts": 1768971780000, "open": 0.03074, "high": 0.03076, "low": 0.03073, "close": 0.03076, "volume": 15046.6, "quote_volume": 462.497653, "trades": 6, "taker_buy_volume": 2605.6, "taker_buy_quote": 80.148256}, {"ts": 1768971840000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03074, "volume": 48183.5, "quote_volume": 1482.039006, "trades": 10, "taker_buy_volume": 40164.1, "taker_buy_quote": 1235.447716}, {"ts": 1768971900000, "open": 0.03077, "high": 0.03077, "low": 0.03075, "close": 0.03075, "volume": 15795.1, "quote_volume": 485.775074, "trades": 8, "taker_buy_volume": 3249.9, "taker_buy_quote": 99.999423}, {"ts": 1768971960000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 573.2, "quote_volume": 17.620168, "trades": 1, "taker_buy_volume": 573.2, "taker_buy_quote": 17.620168}, {"ts": 1768972020000, "open": 0.03072, "high": 0.03072, "low": 0.03065, "close": 0.03071, "volume": 4015.8, "quote_volume": 123.257672, "trades": 7, "taker_buy_volume": 2245.6, "taker_buy_quote": 68.943188}, {"ts": 1768972080000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 616.8, "quote_volume": 18.93576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972140000, "open": 0.03071, "high": 0.03071, "low": 0.03063, "close": 0.03066, "volume": 30768.1, "quote_volume": 943.108398, "trades": 11, "taker_buy_volume": 1288.8, "taker_buy_quote": 39.557546}, {"ts": 1768972200000, "open": 0.03064, "high": 0.03064, "low": 0.03062, "close": 0.03062, "volume": 876.8, "quote_volume": 26.858638, "trades": 2, "taker_buy_volume": 551.1, "taker_buy_quote": 16.885704}, {"ts": 1768972260000, "open": 0.03065, "high": 0.03068, "low": 0.03065, "close": 0.03065, "volume": 6225.4, "quote_volume": 190.834951, "trades": 9, "taker_buy_volume": 1618.0, "taker_buy_quote": 49.606469}, {"ts": 1768972320000, "open": 0.03063, "high": 0.03065, "low": 0.03062, "close": 0.03065, "volume": 3002.5, "quote_volume": 91.968546, "trades": 4, "taker_buy_volume": 776.8, "taker_buy_quote": 23.798612}, {"ts": 1768972380000, "open": 0.03067, "high": 0.03072, "low": 0.03067, "close": 0.0307, "volume": 6292.2, "quote_volume": 193.13054, "trades": 4, "taker_buy_volume": 6000.0, "taker_buy_quote": 184.16}, {"ts": 1768972440000, "open": 0.03072, "high": 0.03073, "low": 0.0307, "close": 0.03071, "volume": 17162.2, "quote_volume": 527.270752, "trades": 17, "taker_buy_volume": 1371.0, "taker_buy_quote": 42.11712}, {"ts": 1768972500000, "open": 0.03069, "high": 0.03076, "low": 0.03069, "close": 0.03076, "volume": 3153.6, "quote_volume": 96.804508, "trades": 2, "taker_buy_volume": 3153.6, "taker_buy_quote": 96.804508}, {"ts": 1768972560000, "open": 0.03076, "high": 0.03076, "low": 0.03071, "close": 0.03071, "volume": 911.1, "quote_volume": 28.010826, "trades": 3, "taker_buy_volume": 618.9, "taker_buy_quote": 19.037364}, {"ts": 1768972620000, "open": 0.0307, "high": 0.03073, "low": 0.0307, "close": 0.03073, "volume": 5137.3, "quote_volume": 157.78132, "trades": 4, "taker_buy_volume": 1273.3, "taker_buy_quote": 39.09031}, {"ts": 1768972680000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 359.5, "quote_volume": 11.040245, "trades": 1, "taker_buy_volume": 359.5, "taker_buy_quote": 11.040245}, {"ts": 1768972740000, "open": 0.03072, "high": 0.03072, "low": 0.03069, "close": 0.03071, "volume": 11815.0, "quote_volume": 362.830924, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 61.42}, {"ts": 1768972800000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 3240.2, "quote_volume": 99.376934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972860000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972920000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972980000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 326.8, "quote_volume": 10.026224, "trades": 1, "taker_buy_volume": 326.8, "taker_buy_quote": 10.026224}, {"ts": 1768973040000, "open": 0.03066, "high": 0.03066, "low": 0.03064, "close": 0.03064, "volume": 554.7, "quote_volume": 17.00189, "trades": 2, "taker_buy_volume": 294.1, "taker_buy_quote": 9.017106}, {"ts": 1768973100000, "open": 0.03069, "high": 0.03075, "low": 0.03069, "close": 0.03073, "volume": 8447.7, "quote_volume": 259.299093, "trades": 14, "taker_buy_volume": 4178.6, "taker_buy_quote": 128.26613}, {"ts": 1768973160000, "open": 0.0307, "high": 0.03072, "low": 0.03068, "close": 0.03072, "volume": 846.7, "quote_volume": 25.99369, "trades": 3, "taker_buy_volume": 521.0, "taker_buy_quote": 16.001214}, {"ts": 1768973220000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 359.5, "quote_volume": 11.04384, "trades": 1, "taker_buy_volume": 359.5, "taker_buy_quote": 11.04384}, {"ts": 1768973280000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 260.6, "quote_volume": 8.008238, "trades": 1, "taker_buy_volume": 260.6, "taker_buy_quote": 8.008238}, {"ts": 1768973340000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973400000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 2249.6, "quote_volume": 68.969405, "trades": 2, "taker_buy_volume": 1916.5, "taker_buy_quote": 58.75989}, {"ts": 1768973460000, "open": 0.03063, "high": 0.03067, "low": 0.03063, "close": 0.03067, "volume": 4330.4, "quote_volume": 132.729092, "trades": 3, "taker_buy_volume": 3939.3, "taker_buy_quote": 120.749699}, {"ts": 1768973520000, "open": 0.03069, "high": 0.03071, "low": 0.03068, "close": 0.03068, "volume": 15032.7, "quote_volume": 461.395771, "trades": 9, "taker_buy_volume": 9245.3, "taker_buy_quote": 283.784048}, {"ts": 1768973580000, "open": 0.03071, "high": 0.03071, "low": 0.0307, "close": 0.0307, "volume": 616.9, "quote_volume": 18.941752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973640000, "open": 0.0307, "high": 0.03071, "low": 0.03063, "close": 0.03063, "volume": 12275.3, "quote_volume": 376.316699, "trades": 9, "taker_buy_volume": 326.8, "taker_buy_quote": 10.036028}, {"ts": 1768973700000, "open": 0.03064, "high": 0.03066, "low": 0.03062, "close": 0.03065, "volume": 19445.3, "quote_volume": 595.99111, "trades": 7, "taker_buy_volume": 19087.0, "taker_buy_quote": 585.019964}, {"ts": 1768973760000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973820000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973880000, "open": 0.03065, "high": 0.03067, "low": 0.03063, "close": 0.03066, "volume": 21328.4, "quote_volume": 653.874282, "trades": 7, "taker_buy_volume": 17978.4, "taker_buy_quote": 551.223782}, {"ts": 1768973940000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 342.1, "quote_volume": 10.495628, "trades": 1, "taker_buy_volume": 342.1, "taker_buy_quote": 10.495628}, {"ts": 1768974000000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 3306.0, "quote_volume": 101.36196, "trades": 3, "taker_buy_volume": 1306.0, "taker_buy_quote": 40.04196}, {"ts": 1768974060000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 779.9, "quote_volume": 23.896136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974120000, "open": 0.03068, "high": 0.03068, "low": 0.03067, "close": 0.03067, "volume": 11885.3, "quote_volume": 364.547276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974180000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974240000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 240.6, "quote_volume": 7.381608, "trades": 1, "taker_buy_volume": 240.6, "taker_buy_quote": 7.381608}, {"ts": 1768974300000, "open": 0.03066, "high": 0.03066, "low": 0.03064, "close": 0.03064, "volume": 3183.8, "quote_volume": 97.558146, "trades": 2, "taker_buy_volume": 2858.1, "taker_buy_quote": 87.572184}, {"ts": 1768974360000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974420000, "open": 0.03064, "high": 0.03071, "low": 0.03064, "close": 0.03071, "volume": 15050.4, "quote_volume": 461.770281, "trades": 6, "taker_buy_volume": 10637.1, "taker_buy_quote": 326.277716}, {"ts": 1768974480000, "open": 0.03071, "high": 0.03071, "low": 0.03067, "close": 0.03069, "volume": 7366.1, "quote_volume": 226.059808, "trades": 12, "taker_buy_volume": 5241.8, "taker_buy_quote": 160.887247}, {"ts": 1768974540000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 1260.6, "quote_volume": 38.64739, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974600000, "open": 0.03064, "high": 0.03065, "low": 0.03064, "close": 0.03065, "volume": 16367.4, "quote_volume": 501.560249, "trades": 5, "taker_buy_volume": 5798.0, "taker_buy_quote": 177.7087}, {"ts": 1768974660000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 1596.3, "quote_volume": 48.878706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974720000, "open": 0.03062, "high": 0.03062, "low": 0.0306, "close": 0.03062, "volume": 2308.2, "quote_volume": 70.67122, "trades": 7, "taker_buy_volume": 500.0, "taker_buy_quote": 15.31}, {"ts": 1768974780000, "open": 0.03063, "high": 0.03064, "low": 0.03063, "close": 0.03064, "volume": 12013.3, "quote_volume": 368.050045, "trades": 3, "taker_buy_volume": 12013.3, "taker_buy_quote": 368.050045}, {"ts": 1768974840000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 1822.0, "quote_volume": 55.80786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974900000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 1800.0, "quote_volume": 55.098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974960000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 359.5, "quote_volume": 11.011485, "trades": 1, "taker_buy_volume": 359.5, "taker_buy_quote": 11.011485}, {"ts": 1768975020000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 358.3, "quote_volume": 10.96398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975080000, "open": 0.0306, "high": 0.0306, "low": 0.03057, "close": 0.03058, "volume": 19998.4, "quote_volume": 611.658561, "trades": 16, "taker_buy_volume": 623.0, "taker_buy_quote": 19.053963}, {"ts": 1768975140000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 260.6, "quote_volume": 7.971754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975200000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 1318.8, "quote_volume": 40.35528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975260000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 6011.1, "quote_volume": 183.93966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975320000, "open": 0.03069, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 3807.8, "quote_volume": 116.861993, "trades": 2, "taker_buy_volume": 3807.8, "taker_buy_quote": 116.861993}, {"ts": 1768975380000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 12062.0, "quote_volume": 369.82092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975440000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975500000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975560000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975620000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975680000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975740000, "open": 0.03068, "high": 0.03072, "low": 0.03068, "close": 0.03072, "volume": 17135.4, "quote_volume": 526.023546, "trades": 5, "taker_buy_volume": 12271.0, "taker_buy_quote": 376.589178}, {"ts": 1768975800000, "open": 0.03068, "high": 0.03069, "low": 0.03068, "close": 0.03069, "volume": 2924.0, "quote_volume": 89.712484, "trades": 2, "taker_buy_volume": 2924.0, "taker_buy_quote": 89.712484}, {"ts": 1768975860000, "open": 0.03068, "high": 0.03068, "low": 0.03065, "close": 0.03065, "volume": 4606.3, "quote_volume": 141.214118, "trades": 7, "taker_buy_volume": 2058.8, "taker_buy_quote": 63.133243}, {"ts": 1768975920000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 35.9, "quote_volume": 1.100335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975980000, "open": 0.0306, "high": 0.0306, "low": 0.03059, "close": 0.03059, "volume": 623.0, "quote_volume": 19.060849, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 19.060849}, {"ts": 1768976040000, "open": 0.03057, "high": 0.03059, "low": 0.03057, "close": 0.03059, "volume": 6012.7, "quote_volume": 183.887641, "trades": 3, "taker_buy_volume": 3970.1, "taker_buy_quote": 121.445359}, {"ts": 1768976100000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976160000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976220000, "open": 0.03054, "high": 0.03054, "low": 0.03053, "close": 0.03053, "volume": 9479.5, "quote_volume": 289.474691, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976280000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976340000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 1500.0, "quote_volume": 45.795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976400000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976460000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 1103.9, "quote_volume": 33.702067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976520000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976580000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976640000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 2414.3, "quote_volume": 73.708579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976700000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 326.8, "quote_volume": 9.980472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976760000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976820000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 163.6, "quote_volume": 4.999616, "trades": 1, "taker_buy_volume": 163.6, "taker_buy_quote": 4.999616}, {"ts": 1768976880000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 326.8, "quote_volume": 9.987008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976940000, "open": 0.03056, "high": 0.03058, "low": 0.03054, "close": 0.03058, "volume": 36562.6, "quote_volume": 1117.314888, "trades": 9, "taker_buy_volume": 34581.0, "taker_buy_quote": 1056.757192}, {"ts": 1768977000000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977060000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 2251.3, "quote_volume": 68.777215, "trades": 1, "taker_buy_volume": 2251.3, "taker_buy_quote": 68.777215}, {"ts": 1768977120000, "open": 0.03054, "high": 0.03054, "low": 0.0305, "close": 0.03051, "volume": 7735.0, "quote_volume": 236.0869, "trades": 6, "taker_buy_volume": 2706.5, "taker_buy_quote": 82.655438}, {"ts": 1768977180000, "open": 0.03051, "high": 0.03051, "low": 0.0305, "close": 0.0305, "volume": 722.4, "quote_volume": 22.036806, "trades": 2, "taker_buy_volume": 722.4, "taker_buy_quote": 22.036806}, {"ts": 1768977240000, "open": 0.0305, "high": 0.0305, "low": 0.03048, "close": 0.03049, "volume": 1051.5, "quote_volume": 32.060574, "trades": 3, "taker_buy_volume": 723.6, "taker_buy_quote": 22.066182}, {"ts": 1768977300000, "open": 0.0305, "high": 0.0305, "low": 0.03045, "close": 0.03045, "volume": 41032.1, "quote_volume": 1249.621269, "trades": 6, "taker_buy_volume": 8682.4, "taker_buy_quote": 264.39224}, {"ts": 1768977360000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 690.0, "quote_volume": 21.0312, "trades": 1, "taker_buy_volume": 690.0, "taker_buy_quote": 21.0312}, {"ts": 1768977420000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977480000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 212.2, "quote_volume": 6.465734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977540000, "open": 0.0305, "high": 0.03051, "low": 0.0305, "close": 0.03051, "volume": 686.3, "quote_volume": 20.935418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977600000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 353.5, "quote_volume": 10.78882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977660000, "open": 0.0305, "high": 0.03051, "low": 0.03049, "close": 0.03051, "volume": 2433.5, "quote_volume": 74.206261, "trades": 3, "taker_buy_volume": 361.8, "taker_buy_quote": 11.0349}, {"ts": 1768977720000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977780000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 1500.0, "quote_volume": 45.75, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 45.75}, {"ts": 1768977840000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977900000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 2439.9, "quote_volume": 74.392551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977960000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 2357.9, "quote_volume": 71.821634, "trades": 1, "taker_buy_volume": 2357.9, "taker_buy_quote": 71.821634}, {"ts": 1768978020000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978080000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978140000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 1800.0, "quote_volume": 54.882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978200000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 212.8, "quote_volume": 6.486144, "trades": 1, "taker_buy_volume": 212.8, "taker_buy_quote": 6.486144}, {"ts": 1768978260000, "open": 0.03044, "high": 0.03044, "low": 0.03043, "close": 0.03043, "volume": 2523.5, "quote_volume": 76.810757, "trades": 2, "taker_buy_volume": 2065.2, "taker_buy_quote": 62.864688}, {"ts": 1768978320000, "open": 0.03041, "high": 0.03043, "low": 0.0304, "close": 0.03043, "volume": 42338.0, "quote_volume": 1287.612695, "trades": 9, "taker_buy_volume": 8580.7, "taker_buy_quote": 261.070701}, {"ts": 1768978380000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978440000, "open": 0.03043, "high": 0.03043, "low": 0.03034, "close": 0.03039, "volume": 115474.6, "quote_volume": 3506.760784, "trades": 26, "taker_buy_volume": 13157.7, "taker_buy_quote": 399.428177}, {"ts": 1768978500000, "open": 0.03038, "high": 0.03038, "low": 0.03033, "close": 0.03033, "volume": 32630.3, "quote_volume": 990.081681, "trades": 25, "taker_buy_volume": 2410.0, "taker_buy_quote": 73.200165}, {"ts": 1768978560000, "open": 0.03036, "high": 0.03038, "low": 0.03036, "close": 0.03038, "volume": 8006.7, "quote_volume": 243.225292, "trades": 3, "taker_buy_volume": 8006.7, "taker_buy_quote": 243.225292}, {"ts": 1768978620000, "open": 0.03039, "high": 0.03043, "low": 0.03039, "close": 0.03043, "volume": 9198.2, "quote_volume": 279.81627, "trades": 4, "taker_buy_volume": 6580.0, "taker_buy_quote": 200.2294}, {"ts": 1768978680000, "open": 0.03043, "high": 0.03044, "low": 0.03042, "close": 0.03043, "volume": 1775.2, "quote_volume": 54.01835, "trades": 4, "taker_buy_volume": 1775.2, "taker_buy_quote": 54.01835}, {"ts": 1768978740000, "open": 0.03043, "high": 0.03043, "low": 0.0304, "close": 0.0304, "volume": 1824.7, "quote_volume": 55.493323, "trades": 3, "taker_buy_volume": 748.1, "taker_buy_quote": 22.764683}, {"ts": 1768978800000, "open": 0.03037, "high": 0.03039, "low": 0.03032, "close": 0.03032, "volume": 10990.7, "quote_volume": 333.566716, "trades": 9, "taker_buy_volume": 3199.4, "taker_buy_quote": 97.052008}, {"ts": 1768978860000, "open": 0.03031, "high": 0.03033, "low": 0.03028, "close": 0.0303, "volume": 5593.6, "quote_volume": 169.429986, "trades": 10, "taker_buy_volume": 1666.4, "taker_buy_quote": 50.49562}, {"ts": 1768978920000, "open": 0.03028, "high": 0.0303, "low": 0.03028, "close": 0.0303, "volume": 857.1, "quote_volume": 25.964832, "trades": 3, "taker_buy_volume": 264.9, "taker_buy_quote": 8.021172}, {"ts": 1768978980000, "open": 0.0303, "high": 0.03035, "low": 0.0303, "close": 0.03035, "volume": 4114.0, "quote_volume": 124.7599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979040000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 1939.5, "quote_volume": 58.825035, "trades": 1, "taker_buy_volume": 1939.5, "taker_buy_quote": 58.825035}, {"ts": 1768979100000, "open": 0.03032, "high": 0.03035, "low": 0.03032, "close": 0.03035, "volume": 739.2, "quote_volume": 22.425837, "trades": 2, "taker_buy_volume": 443.1, "taker_buy_quote": 13.448085}, {"ts": 1768979160000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 263.2, "quote_volume": 7.993384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979220000, "open": 0.03036, "high": 0.03036, "low": 0.03034, "close": 0.03034, "volume": 699.1, "quote_volume": 21.215958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979280000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 625.0, "quote_volume": 18.96875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979340000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 6590.5, "quote_volume": 200.21939, "trades": 1, "taker_buy_volume": 6590.5, "taker_buy_quote": 200.21939}, {"ts": 1768979400000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 296.1, "quote_volume": 8.986635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979460000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 478.1, "quote_volume": 14.505554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979520000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 534.2, "quote_volume": 16.223654, "trades": 1, "taker_buy_volume": 534.2, "taker_buy_quote": 16.223654}, {"ts": 1768979580000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979640000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 1909.3, "quote_volume": 57.947255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979700000, "open": 0.03038, "high": 0.03044, "low": 0.03038, "close": 0.03043, "volume": 6770.7, "quote_volume": 205.90776, "trades": 5, "taker_buy_volume": 4261.1, "taker_buy_quote": 129.518}, {"ts": 1768979760000, "open": 0.0304, "high": 0.0304, "low": 0.03036, "close": 0.03036, "volume": 5914.3, "quote_volume": 179.62386, "trades": 6, "taker_buy_volume": 2128.8, "taker_buy_quote": 64.66908}, {"ts": 1768979820000, "open": 0.03036, "high": 0.03036, "low": 0.03035, "close": 0.03035, "volume": 4030.2, "quote_volume": 122.336244, "trades": 2, "taker_buy_volume": 2062.8, "taker_buy_quote": 62.60598}, {"ts": 1768979880000, "open": 0.03036, "high": 0.03039, "low": 0.03036, "close": 0.03039, "volume": 3151.4, "quote_volume": 95.706532, "trades": 5, "taker_buy_volume": 1205.0, "taker_buy_quote": 36.613828}, {"ts": 1768979940000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980000000, "open": 0.03037, "high": 0.03041, "low": 0.03037, "close": 0.03041, "volume": 2885.0, "quote_volume": 87.630566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980060000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 360.7, "quote_volume": 10.961673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980120000, "open": 0.0304, "high": 0.03041, "low": 0.0304, "close": 0.03041, "volume": 1650.0, "quote_volume": 50.17023, "trades": 5, "taker_buy_volume": 1650.0, "taker_buy_quote": 50.17023}, {"ts": 1768980180000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 990.0, "quote_volume": 30.1059, "trades": 3, "taker_buy_volume": 990.0, "taker_buy_quote": 30.1059}, {"ts": 1768980240000, "open": 0.03044, "high": 0.03044, "low": 0.03041, "close": 0.03041, "volume": 593.2, "quote_volume": 18.049112, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 10.0452}, {"ts": 1768980300000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 2162.9, "quote_volume": 65.687273, "trades": 1, "taker_buy_volume": 2162.9, "taker_buy_quote": 65.687273}, {"ts": 1768980360000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980420000, "open": 0.03039, "high": 0.03041, "low": 0.03039, "close": 0.03041, "volume": 8456.8, "quote_volume": 257.055879, "trades": 3, "taker_buy_volume": 8456.8, "taker_buy_quote": 257.055879}, {"ts": 1768980480000, "open": 0.03042, "high": 0.03042, "low": 0.03037, "close": 0.03037, "volume": 1217.1, "quote_volume": 36.979772, "trades": 4, "taker_buy_volume": 328.9, "taker_buy_quote": 10.005138}, {"ts": 1768980540000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 557.4, "quote_volume": 16.94496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980600000, "open": 0.03037, "high": 0.03041, "low": 0.03037, "close": 0.03041, "volume": 1214.2, "quote_volume": 36.896905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980660000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 2000.0, "quote_volume": 60.76, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.76}, {"ts": 1768980720000, "open": 0.03039, "high": 0.03039, "low": 0.03037, "close": 0.03037, "volume": 1526.2, "quote_volume": 46.375296, "trades": 2, "taker_buy_volume": 1230.1, "taker_buy_quote": 37.382739}, {"ts": 1768980780000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980840000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980900000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 830.1, "quote_volume": 25.201836, "trades": 2, "taker_buy_volume": 830.1, "taker_buy_quote": 25.201836}, {"ts": 1768980960000, "open": 0.03034, "high": 0.03034, "low": 0.03031, "close": 0.03032, "volume": 29948.3, "quote_volume": 908.514744, "trades": 11, "taker_buy_volume": 2346.1, "taker_buy_quote": 71.133752}, {"ts": 1768981020000, "open": 0.03032, "high": 0.03035, "low": 0.03032, "close": 0.03035, "volume": 7694.8, "quote_volume": 233.504261, "trades": 3, "taker_buy_volume": 6597.5, "taker_buy_quote": 200.234125}, {"ts": 1768981080000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981140000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 3898.9, "quote_volume": 118.175659, "trades": 2, "taker_buy_volume": 2083.7, "taker_buy_quote": 63.156947}, {"ts": 1768981200000, "open": 0.03028, "high": 0.03032, "low": 0.03026, "close": 0.03031, "volume": 7680.5, "quote_volume": 232.568898, "trades": 6, "taker_buy_volume": 2065.0, "taker_buy_quote": 62.4869}, {"ts": 1768981260000, "open": 0.03028, "high": 0.0303, "low": 0.03025, "close": 0.03025, "volume": 4180.1, "quote_volume": 126.521483, "trades": 5, "taker_buy_volume": 3315.4, "taker_buy_quote": 100.348174}, {"ts": 1768981320000, "open": 0.03027, "high": 0.03029, "low": 0.03026, "close": 0.03029, "volume": 10047.8, "quote_volume": 304.1956, "trades": 10, "taker_buy_volume": 1500.0, "taker_buy_quote": 45.435}, {"ts": 1768981380000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 316.4, "quote_volume": 9.577428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981440000, "open": 0.03029, "high": 0.03032, "low": 0.03029, "close": 0.03029, "volume": 7275.4, "quote_volume": 220.569851, "trades": 5, "taker_buy_volume": 7012.2, "taker_buy_quote": 212.597523}, {"ts": 1768981500000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 4183.1, "quote_volume": 126.74793, "trades": 4, "taker_buy_volume": 4183.1, "taker_buy_quote": 126.74793}, {"ts": 1768981560000, "open": 0.03031, "high": 0.03034, "low": 0.03031, "close": 0.03031, "volume": 18681.0, "quote_volume": 566.577961, "trades": 6, "taker_buy_volume": 18438.9, "taker_buy_quote": 559.23991}, {"ts": 1768981620000, "open": 0.03031, "high": 0.03031, "low": 0.03027, "close": 0.03027, "volume": 6630.7, "quote_volume": 200.850697, "trades": 4, "taker_buy_volume": 3969.0, "taker_buy_quote": 120.218366}, {"ts": 1768981680000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 264.0, "quote_volume": 8.00712, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 8.00712}, {"ts": 1768981740000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981800000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981860000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 52335.8, "quote_volume": 1584.204666, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981920000, "open": 0.03028, "high": 0.03029, "low": 0.03028, "close": 0.03029, "volume": 9110.0, "quote_volume": 275.910806, "trades": 3, "taker_buy_volume": 9110.0, "taker_buy_quote": 275.910806}, {"ts": 1768981980000, "open": 0.03024, "high": 0.0303, "low": 0.0302, "close": 0.03026, "volume": 46623.9, "quote_volume": 1410.486605, "trades": 14, "taker_buy_volume": 27776.2, "taker_buy_quote": 840.502001}, {"ts": 1768982040000, "open": 0.03026, "high": 0.03032, "low": 0.03026, "close": 0.03032, "volume": 60910.0, "quote_volume": 1844.824735, "trades": 16, "taker_buy_volume": 54928.4, "taker_buy_quote": 1663.723035}, {"ts": 1768982100000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982160000, "open": 0.03024, "high": 0.0303, "low": 0.03024, "close": 0.03026, "volume": 30035.1, "quote_volume": 909.171288, "trades": 11, "taker_buy_volume": 29230.9, "taker_buy_quote": 884.836196}, {"ts": 1768982220000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982280000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 762.5, "quote_volume": 23.080875, "trades": 1, "taker_buy_volume": 762.5, "taker_buy_quote": 23.080875}, {"ts": 1768982340000, "open": 0.03028, "high": 0.03029, "low": 0.03027, "close": 0.03029, "volume": 5296.1, "quote_volume": 160.339747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982400000, "open": 0.0303, "high": 0.0303, "low": 0.03027, "close": 0.03027, "volume": 3892.6, "quote_volume": 117.849012, "trades": 3, "taker_buy_volume": 3225.6, "taker_buy_quote": 97.658922}, {"ts": 1768982460000, "open": 0.03031, "high": 0.03043, "low": 0.0303, "close": 0.03042, "volume": 39477.1, "quote_volume": 1197.914047, "trades": 19, "taker_buy_volume": 31876.4, "taker_buy_quote": 967.048744}, {"ts": 1768982520000, "open": 0.03043, "high": 0.03044, "low": 0.03037, "close": 0.03038, "volume": 33882.8, "quote_volume": 1029.660106, "trades": 11, "taker_buy_volume": 30440.5, "taker_buy_quote": 924.98086}, {"ts": 1768982580000, "open": 0.03039, "high": 0.03039, "low": 0.03035, "close": 0.03035, "volume": 1764.0, "quote_volume": 53.581513, "trades": 5, "taker_buy_volume": 1030.9, "taker_buy_quote": 31.317831}, {"ts": 1768982640000, "open": 0.03037, "high": 0.03048, "low": 0.03037, "close": 0.03048, "volume": 6400.9, "quote_volume": 194.716613, "trades": 9, "taker_buy_volume": 2047.3, "taker_buy_quote": 62.205964}, {"ts": 1768982700000, "open": 0.03045, "high": 0.03048, "low": 0.03045, "close": 0.03047, "volume": 5671.6, "quote_volume": 172.751915, "trades": 6, "taker_buy_volume": 2767.7, "taker_buy_quote": 84.32816}, {"ts": 1768982760000, "open": 0.03047, "high": 0.03047, "low": 0.03044, "close": 0.03044, "volume": 5568.3, "quote_volume": 169.54005, "trades": 6, "taker_buy_volume": 1366.6, "taker_buy_quote": 41.640302}, {"ts": 1768982820000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 1285.6, "quote_volume": 39.133664, "trades": 2, "taker_buy_volume": 1285.6, "taker_buy_quote": 39.133664}, {"ts": 1768982880000, "open": 0.03046, "high": 0.0305, "low": 0.03045, "close": 0.0305, "volume": 3294.2, "quote_volume": 100.345068, "trades": 5, "taker_buy_volume": 585.0, "taker_buy_quote": 17.8191}, {"ts": 1768982940000, "open": 0.03049, "high": 0.03052, "low": 0.03049, "close": 0.03049, "volume": 7318.3, "quote_volume": 223.172552, "trades": 6, "taker_buy_volume": 542.9, "taker_buy_quote": 16.569308}, {"ts": 1768983000000, "open": 0.03051, "high": 0.03059, "low": 0.03048, "close": 0.0305, "volume": 134911.7, "quote_volume": 4121.357116, "trades": 23, "taker_buy_volume": 106359.6, "taker_buy_quote": 3249.501306}, {"ts": 1768983060000, "open": 0.0305, "high": 0.0305, "low": 0.03047, "close": 0.03047, "volume": 5746.4, "quote_volume": 175.202408, "trades": 5, "taker_buy_volume": 3506.8, "taker_buy_quote": 106.9574}, {"ts": 1768983120000, "open": 0.03042, "high": 0.03049, "low": 0.03042, "close": 0.03049, "volume": 2700.0, "quote_volume": 82.2285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983180000, "open": 0.03052, "high": 0.03058, "low": 0.03052, "close": 0.03058, "volume": 1420.2, "quote_volume": 43.362134, "trades": 3, "taker_buy_volume": 1420.2, "taker_buy_quote": 43.362134}, {"ts": 1768983240000, "open": 0.03055, "high": 0.0306, "low": 0.0305, "close": 0.03056, "volume": 69739.9, "quote_volume": 2131.933795, "trades": 17, "taker_buy_volume": 57044.0, "taker_buy_quote": 1744.318882}, {"ts": 1768983300000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983360000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 1052.4, "quote_volume": 32.108724, "trades": 4, "taker_buy_volume": 1052.4, "taker_buy_quote": 32.108724}, {"ts": 1768983420000, "open": 0.03051, "high": 0.03051, "low": 0.03045, "close": 0.03045, "volume": 4721.0, "quote_volume": 143.8365, "trades": 5, "taker_buy_volume": 921.0, "taker_buy_quote": 28.0905}, {"ts": 1768983480000, "open": 0.03048, "high": 0.03048, "low": 0.03046, "close": 0.03046, "volume": 2361.8, "quote_volume": 71.947664, "trades": 2, "taker_buy_volume": 2361.8, "taker_buy_quote": 71.947664}, {"ts": 1768983540000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983600000, "open": 0.03049, "high": 0.03049, "low": 0.03047, "close": 0.03047, "volume": 2721.9, "quote_volume": 82.963731, "trades": 2, "taker_buy_volume": 1371.9, "taker_buy_quote": 41.829231}, {"ts": 1768983660000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 1710.2, "quote_volume": 52.058488, "trades": 2, "taker_buy_volume": 1710.2, "taker_buy_quote": 52.058488}, {"ts": 1768983720000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 751.1, "quote_volume": 22.848462, "trades": 1, "taker_buy_volume": 751.1, "taker_buy_quote": 22.848462}, {"ts": 1768983780000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983840000, "open": 0.0304, "high": 0.0304, "low": 0.03039, "close": 0.0304, "volume": 10818.3, "quote_volume": 328.865252, "trades": 6, "taker_buy_volume": 6422.4, "taker_buy_quote": 195.24096}, {"ts": 1768983900000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 297.0, "quote_volume": 9.02286, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 9.02286}, {"ts": 1768983960000, "open": 0.03037, "high": 0.03038, "low": 0.03034, "close": 0.03034, "volume": 14344.6, "quote_volume": 435.253414, "trades": 8, "taker_buy_volume": 627.0, "taker_buy_quote": 19.04166}, {"ts": 1768984020000, "open": 0.03036, "high": 0.03037, "low": 0.03033, "close": 0.03033, "volume": 2227.2, "quote_volume": 67.584306, "trades": 6, "taker_buy_volume": 1320.0, "taker_buy_quote": 40.06893}, {"ts": 1768984080000, "open": 0.0303, "high": 0.0303, "low": 0.03028, "close": 0.03028, "volume": 1637.6, "quote_volume": 49.604393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984140000, "open": 0.0303, "high": 0.0303, "low": 0.03028, "close": 0.03028, "volume": 1885.3, "quote_volume": 57.106088, "trades": 6, "taker_buy_volume": 1291.3, "taker_buy_quote": 39.119768}, {"ts": 1768984200000, "open": 0.0303, "high": 0.03032, "low": 0.0303, "close": 0.03031, "volume": 1328.4, "quote_volume": 40.263803, "trades": 4, "taker_buy_volume": 368.1, "taker_buy_quote": 11.160792}, {"ts": 1768984260000, "open": 0.03028, "high": 0.03028, "low": 0.03023, "close": 0.03023, "volume": 2744.2, "quote_volume": 83.074426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984320000, "open": 0.03026, "high": 0.03029, "low": 0.03025, "close": 0.03029, "volume": 8889.1, "quote_volume": 268.988762, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984380000, "open": 0.03031, "high": 0.03033, "low": 0.03031, "close": 0.03033, "volume": 1132.2, "quote_volume": 34.334362, "trades": 4, "taker_buy_volume": 605.8, "taker_buy_quote": 18.373914}, {"ts": 1768984440000, "open": 0.03033, "high": 0.03033, "low": 0.0303, "close": 0.0303, "volume": 1020.9, "quote_volume": 30.94416, "trades": 3, "taker_buy_volume": 363.0, "taker_buy_quote": 11.00979}, {"ts": 1768984500000, "open": 0.03032, "high": 0.03032, "low": 0.03026, "close": 0.03029, "volume": 2323.5, "quote_volume": 70.396014, "trades": 6, "taker_buy_volume": 1366.5, "taker_buy_quote": 41.421354}, {"ts": 1768984560000, "open": 0.0303, "high": 0.03035, "low": 0.0303, "close": 0.0303, "volume": 2622.9, "quote_volume": 79.52895, "trades": 5, "taker_buy_volume": 2622.9, "taker_buy_quote": 79.52895}, {"ts": 1768984620000, "open": 0.03026, "high": 0.03032, "low": 0.03026, "close": 0.03028, "volume": 8866.6, "quote_volume": 268.533937, "trades": 9, "taker_buy_volume": 7665.9, "taker_buy_quote": 232.195475}, {"ts": 1768984680000, "open": 0.03026, "high": 0.03027, "low": 0.03023, "close": 0.03023, "volume": 3380.1, "quote_volume": 102.279196, "trades": 4, "taker_buy_volume": 2753.1, "taker_buy_quote": 83.311786}, {"ts": 1768984740000, "open": 0.03022, "high": 0.03027, "low": 0.03022, "close": 0.03027, "volume": 2008.3, "quote_volume": 60.704026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984800000, "open": 0.03031, "high": 0.03033, "low": 0.03031, "close": 0.03033, "volume": 6523.2, "quote_volume": 197.795456, "trades": 3, "taker_buy_volume": 4105.4, "taker_buy_quote": 124.475728}, {"ts": 1768984860000, "open": 0.03032, "high": 0.03032, "low": 0.03028, "close": 0.0303, "volume": 13466.5, "quote_volume": 408.101059, "trades": 7, "taker_buy_volume": 4503.3, "taker_buy_quote": 136.414348}, {"ts": 1768984920000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 3746.7, "quote_volume": 113.450076, "trades": 1, "taker_buy_volume": 3746.7, "taker_buy_quote": 113.450076}, {"ts": 1768984980000, "open": 0.03027, "high": 0.03029, "low": 0.03026, "close": 0.03029, "volume": 8010.9, "quote_volume": 242.453159, "trades": 5, "taker_buy_volume": 3814.6, "taker_buy_quote": 115.44962}, {"ts": 1768985040000, "open": 0.03027, "high": 0.03027, "low": 0.03023, "close": 0.03025, "volume": 448238.6, "quote_volume": 13555.046067, "trades": 30, "taker_buy_volume": 376646.3, "taker_buy_quote": 11389.93725}, {"ts": 1768985100000, "open": 0.03023, "high": 0.03027, "low": 0.03023, "close": 0.03027, "volume": 281557.0, "quote_volume": 8516.668406, "trades": 35, "taker_buy_volume": 216825.5, "taker_buy_quote": 6558.819143}, {"ts": 1768985160000, "open": 0.03023, "high": 0.03029, "low": 0.03023, "close": 0.03029, "volume": 15399.4, "quote_volume": 465.947191, "trades": 9, "taker_buy_volume": 9820.1, "taker_buy_quote": 297.222244}, {"ts": 1768985220000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985280000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 381.4, "quote_volume": 11.53735, "trades": 1, "taker_buy_volume": 381.4, "taker_buy_quote": 11.53735}, {"ts": 1768985340000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985400000, "open": 0.03024, "high": 0.03024, "low": 0.0301, "close": 0.03013, "volume": 167140.6, "quote_volume": 5036.450547, "trades": 37, "taker_buy_volume": 52497.8, "taker_buy_quote": 1581.432118}, {"ts": 1768985460000, "open": 0.03012, "high": 0.03021, "low": 0.03012, "close": 0.03021, "volume": 10345.4, "quote_volume": 312.228666, "trades": 7, "taker_buy_volume": 7983.9, "taker_buy_quote": 241.077826}, {"ts": 1768985520000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 22933.1, "quote_volume": 693.038282, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985580000, "open": 0.03023, "high": 0.03023, "low": 0.0302, "close": 0.0302, "volume": 10384.8, "quote_volume": 313.900946, "trades": 5, "taker_buy_volume": 9856.8, "taker_buy_quote": 297.955346}, {"ts": 1768985640000, "open": 0.03022, "high": 0.03025, "low": 0.0302, "close": 0.03021, "volume": 6367.1, "quote_volume": 192.449162, "trades": 6, "taker_buy_volume": 4981.1, "taker_buy_quote": 150.570842}, {"ts": 1768985700000, "open": 0.03021, "high": 0.03022, "low": 0.03021, "close": 0.03021, "volume": 858.0, "quote_volume": 25.92348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985760000, "open": 0.03024, "high": 0.03028, "low": 0.03024, "close": 0.03028, "volume": 11188.1, "quote_volume": 338.496572, "trades": 7, "taker_buy_volume": 4210.7, "taker_buy_quote": 127.499996}, {"ts": 1768985820000, "open": 0.03027, "high": 0.03027, "low": 0.03026, "close": 0.03026, "volume": 23164.0, "quote_volume": 700.9849, "trades": 12, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.54}, {"ts": 1768985880000, "open": 0.03028, "high": 0.03033, "low": 0.03027, "close": 0.03029, "volume": 25505.0, "quote_volume": 772.779768, "trades": 16, "taker_buy_volume": 12705.9, "taker_buy_quote": 385.213631}, {"ts": 1768985940000, "open": 0.03031, "high": 0.03031, "low": 0.03029, "close": 0.03029, "volume": 4375.5, "quote_volume": 132.610203, "trades": 7, "taker_buy_volume": 3460.1, "taker_buy_quote": 104.875631}, {"ts": 1768986000000, "open": 0.03028, "high": 0.03029, "low": 0.03024, "close": 0.03024, "volume": 10135.4, "quote_volume": 306.842806, "trades": 14, "taker_buy_volume": 6187.2, "taker_buy_quote": 187.319922}, {"ts": 1768986060000, "open": 0.03026, "high": 0.03032, "low": 0.03026, "close": 0.03029, "volume": 3078.4, "quote_volume": 93.257759, "trades": 9, "taker_buy_volume": 1037.1, "taker_buy_quote": 31.430072}, {"ts": 1768986120000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 458.3, "quote_volume": 13.881907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986180000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 4901.5, "quote_volume": 148.31939, "trades": 5, "taker_buy_volume": 1594.5, "taker_buy_quote": 48.24957}, {"ts": 1768986240000, "open": 0.03026, "high": 0.03026, "low": 0.03022, "close": 0.03022, "volume": 4500.0, "quote_volume": 136.07, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.52}, {"ts": 1768986300000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 23783.8, "quote_volume": 718.746436, "trades": 13, "taker_buy_volume": 10617.3, "taker_buy_quote": 320.854806}, {"ts": 1768986360000, "open": 0.0302, "high": 0.0302, "low": 0.03011, "close": 0.03014, "volume": 15487.4, "quote_volume": 467.347365, "trades": 11, "taker_buy_volume": 7515.0, "taker_buy_quote": 226.78785}, {"ts": 1768986420000, "open": 0.03014, "high": 0.03014, "low": 0.03011, "close": 0.03011, "volume": 2364.2, "quote_volume": 71.246062, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 60.28}, {"ts": 1768986480000, "open": 0.03013, "high": 0.03013, "low": 0.03011, "close": 0.03011, "volume": 21478.8, "quote_volume": 646.956807, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.234}, {"ts": 1768986540000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 298.0, "quote_volume": 8.9698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986600000, "open": 0.03011, "high": 0.03015, "low": 0.0301, "close": 0.0301, "volume": 11487.8, "quote_volume": 345.961626, "trades": 8, "taker_buy_volume": 7571.2, "taker_buy_quote": 227.970931}, {"ts": 1768986660000, "open": 0.0301, "high": 0.0301, "low": 0.03007, "close": 0.03007, "volume": 599.0, "quote_volume": 18.02093, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 9.03}, {"ts": 1768986720000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 1300.1, "quote_volume": 39.13301, "trades": 4, "taker_buy_volume": 1300.1, "taker_buy_quote": 39.13301}, {"ts": 1768986780000, "open": 0.03008, "high": 0.03014, "low": 0.03008, "close": 0.03014, "volume": 47930.8, "quote_volume": 1442.739288, "trades": 10, "taker_buy_volume": 36901.6, "taker_buy_quote": 1110.802192}, {"ts": 1768986840000, "open": 0.03007, "high": 0.0301, "low": 0.03007, "close": 0.0301, "volume": 632.2, "quote_volume": 19.019254, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 9.03}, {"ts": 1768986900000, "open": 0.03011, "high": 0.03012, "low": 0.0301, "close": 0.03012, "volume": 5881.4, "quote_volume": 177.104871, "trades": 5, "taker_buy_volume": 5374.9, "taker_buy_quote": 161.855051}, {"ts": 1768986960000, "open": 0.03015, "high": 0.03019, "low": 0.03015, "close": 0.03019, "volume": 4169.6, "quote_volume": 125.849767, "trades": 3, "taker_buy_volume": 2117.9, "taker_buy_quote": 63.929461}, {"ts": 1768987020000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987080000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987140000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 4562.2, "quote_volume": 137.459086, "trades": 1, "taker_buy_volume": 4562.2, "taker_buy_quote": 137.459086}, {"ts": 1768987200000, "open": 0.03018, "high": 0.03018, "low": 0.03015, "close": 0.03017, "volume": 4473.3, "quote_volume": 134.959172, "trades": 6, "taker_buy_volume": 996.6, "taker_buy_quote": 30.073734}, {"ts": 1768987260000, "open": 0.03017, "high": 0.03017, "low": 0.03014, "close": 0.03014, "volume": 2339.5, "quote_volume": 70.55722, "trades": 4, "taker_buy_volume": 1379.3, "taker_buy_quote": 41.613481}, {"ts": 1768987320000, "open": 0.03014, "high": 0.03015, "low": 0.03012, "close": 0.03015, "volume": 3439.9, "quote_volume": 103.688712, "trades": 3, "taker_buy_volume": 1608.6, "taker_buy_quote": 48.49929}, {"ts": 1768987380000, "open": 0.03012, "high": 0.03014, "low": 0.03012, "close": 0.03014, "volume": 596.0, "quote_volume": 17.956818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987440000, "open": 0.0302, "high": 0.03022, "low": 0.03018, "close": 0.03018, "volume": 4069.4, "quote_volume": 122.892248, "trades": 5, "taker_buy_volume": 1650.8, "taker_buy_quote": 49.859458}, {"ts": 1768987500000, "open": 0.03021, "high": 0.03021, "low": 0.03019, "close": 0.03019, "volume": 631.2, "quote_volume": 19.061908, "trades": 2, "taker_buy_volume": 631.2, "taker_buy_quote": 19.061908}, {"ts": 1768987560000, "open": 0.03019, "high": 0.03019, "low": 0.03016, "close": 0.03019, "volume": 14082.2, "quote_volume": 424.814501, "trades": 8, "taker_buy_volume": 2284.2, "taker_buy_quote": 68.959998}, {"ts": 1768987620000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 596.0, "quote_volume": 17.97536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987680000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 331.1, "quote_volume": 9.989287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987740000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987800000, "open": 0.03019, "high": 0.03019, "low": 0.03017, "close": 0.03017, "volume": 17072.3, "quote_volume": 515.119359, "trades": 5, "taker_buy_volume": 2403.4, "taker_buy_quote": 72.558646}, {"ts": 1768987860000, "open": 0.03017, "high": 0.03019, "low": 0.03017, "close": 0.03019, "volume": 5994.4, "quote_volume": 180.891048, "trades": 2, "taker_buy_volume": 5994.4, "taker_buy_quote": 180.891048}, {"ts": 1768987920000, "open": 0.03021, "high": 0.03026, "low": 0.03021, "close": 0.03026, "volume": 19516.4, "quote_volume": 589.92795, "trades": 12, "taker_buy_volume": 15601.0, "taker_buy_quote": 471.55329}, {"ts": 1768987980000, "open": 0.03025, "high": 0.03026, "low": 0.03024, "close": 0.03024, "volume": 1779.7, "quote_volume": 53.840488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988040000, "open": 0.03024, "high": 0.03029, "low": 0.03024, "close": 0.03026, "volume": 10473.9, "quote_volume": 317.123325, "trades": 5, "taker_buy_volume": 8862.6, "taker_buy_quote": 268.359528}, {"ts": 1768988100000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988160000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988220000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988280000, "open": 0.03021, "high": 0.03024, "low": 0.03021, "close": 0.03024, "volume": 6089.0, "quote_volume": 184.119873, "trades": 3, "taker_buy_volume": 5706.1, "taker_buy_quote": 172.552464}, {"ts": 1768988340000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 2903.6, "quote_volume": 87.921008, "trades": 2, "taker_buy_volume": 2903.6, "taker_buy_quote": 87.921008}, {"ts": 1768988400000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 1991.4, "quote_volume": 60.23985, "trades": 1, "taker_buy_volume": 1991.4, "taker_buy_quote": 60.23985}, {"ts": 1768988460000, "open": 0.03026, "high": 0.03028, "low": 0.03025, "close": 0.03028, "volume": 2167.4, "quote_volume": 65.599608, "trades": 6, "taker_buy_volume": 1754.8, "taker_buy_quote": 53.118458}, {"ts": 1768988520000, "open": 0.03027, "high": 0.03038, "low": 0.03026, "close": 0.03034, "volume": 38013.9, "quote_volume": 1152.85737, "trades": 36, "taker_buy_volume": 32674.0, "taker_buy_quote": 990.899209}, {"ts": 1768988580000, "open": 0.0303, "high": 0.03032, "low": 0.03029, "close": 0.03029, "volume": 1290.9, "quote_volume": 39.124178, "trades": 4, "taker_buy_volume": 627.0, "taker_buy_quote": 19.01064}, {"ts": 1768988640000, "open": 0.03028, "high": 0.03035, "low": 0.03028, "close": 0.03035, "volume": 3129.8, "quote_volume": 94.928026, "trades": 6, "taker_buy_volume": 2433.9, "taker_buy_quote": 73.852885}, {"ts": 1768988700000, "open": 0.03032, "high": 0.03041, "low": 0.03032, "close": 0.03041, "volume": 7350.9, "quote_volume": 223.366341, "trades": 6, "taker_buy_volume": 6725.9, "taker_buy_quote": 204.389692}, {"ts": 1768988760000, "open": 0.03039, "high": 0.03042, "low": 0.03036, "close": 0.03036, "volume": 919.1, "quote_volume": 27.929451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988820000, "open": 0.03043, "high": 0.03053, "low": 0.03043, "close": 0.03045, "volume": 165980.7, "quote_volume": 5059.770262, "trades": 48, "taker_buy_volume": 140071.8, "taker_buy_quote": 4270.07266}, {"ts": 1768988880000, "open": 0.03046, "high": 0.03046, "low": 0.03043, "close": 0.03046, "volume": 5955.5, "quote_volume": 181.309092, "trades": 8, "taker_buy_volume": 2014.0, "taker_buy_quote": 61.328688}, {"ts": 1768988940000, "open": 0.03046, "high": 0.03048, "low": 0.03046, "close": 0.03047, "volume": 4574.5, "quote_volume": 139.413724, "trades": 10, "taker_buy_volume": 2375.7, "taker_buy_quote": 72.400202}, {"ts": 1768989000000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 327.9, "quote_volume": 9.987834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989060000, "open": 0.03048, "high": 0.03048, "low": 0.03046, "close": 0.03047, "volume": 27390.7, "quote_volume": 834.613362, "trades": 19, "taker_buy_volume": 2790.0, "taker_buy_quote": 84.9834}, {"ts": 1768989120000, "open": 0.0305, "high": 0.03051, "low": 0.03048, "close": 0.03048, "volume": 7527.5, "quote_volume": 229.592001, "trades": 5, "taker_buy_volume": 6905.5, "taker_buy_quote": 210.633441}, {"ts": 1768989180000, "open": 0.03047, "high": 0.03049, "low": 0.03047, "close": 0.03049, "volume": 8385.0, "quote_volume": 255.551406, "trades": 4, "taker_buy_volume": 8385.0, "taker_buy_quote": 255.551406}, {"ts": 1768989240000, "open": 0.03045, "high": 0.03045, "low": 0.03039, "close": 0.03039, "volume": 17421.3, "quote_volume": 530.063254, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989300000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989360000, "open": 0.03045, "high": 0.03046, "low": 0.0304, "close": 0.0304, "volume": 7388.4, "quote_volume": 224.86001, "trades": 4, "taker_buy_volume": 3692.8, "taker_buy_quote": 112.38112}, {"ts": 1768989420000, "open": 0.0304, "high": 0.03041, "low": 0.03038, "close": 0.03041, "volume": 3387.6, "quote_volume": 102.95177, "trades": 6, "taker_buy_volume": 1362.1, "taker_buy_quote": 41.41708}, {"ts": 1768989480000, "open": 0.03042, "high": 0.03046, "low": 0.0304, "close": 0.0304, "volume": 17788.3, "quote_volume": 541.247412, "trades": 11, "taker_buy_volume": 12266.4, "taker_buy_quote": 373.19244}, {"ts": 1768989540000, "open": 0.03041, "high": 0.03041, "low": 0.0304, "close": 0.0304, "volume": 2792.6, "quote_volume": 84.908969, "trades": 2, "taker_buy_volume": 2792.6, "taker_buy_quote": 84.908969}, {"ts": 1768989600000, "open": 0.03035, "high": 0.03035, "low": 0.03033, "close": 0.03033, "volume": 1957.0, "quote_volume": 59.36375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989660000, "open": 0.03035, "high": 0.03039, "low": 0.03035, "close": 0.03039, "volume": 1087.9, "quote_volume": 33.030965, "trades": 3, "taker_buy_volume": 330.0, "taker_buy_quote": 10.0287}, {"ts": 1768989720000, "open": 0.03039, "high": 0.03041, "low": 0.03039, "close": 0.03039, "volume": 5141.5, "quote_volume": 156.316295, "trades": 4, "taker_buy_volume": 3302.2, "taker_buy_quote": 100.403118}, {"ts": 1768989780000, "open": 0.03039, "high": 0.03057, "low": 0.03039, "close": 0.03049, "volume": 39116.9, "quote_volume": 1192.940877, "trades": 57, "taker_buy_volume": 22648.5, "taker_buy_quote": 690.609122}, {"ts": 1768989840000, "open": 0.0305, "high": 0.03065, "low": 0.0305, "close": 0.03061, "volume": 31263.1, "quote_volume": 956.830287, "trades": 23, "taker_buy_volume": 26788.1, "taker_buy_quote": 819.794892}, {"ts": 1768989900000, "open": 0.03061, "high": 0.03061, "low": 0.03055, "close": 0.03057, "volume": 95752.4, "quote_volume": 2928.319857, "trades": 29, "taker_buy_volume": 42037.3, "taker_buy_quote": 1285.980137}, {"ts": 1768989960000, "open": 0.03057, "high": 0.03063, "low": 0.03052, "close": 0.03056, "volume": 52752.9, "quote_volume": 1612.871411, "trades": 45, "taker_buy_volume": 33211.8, "taker_buy_quote": 1015.806948}, {"ts": 1768990020000, "open": 0.03048, "high": 0.03053, "low": 0.03047, "close": 0.0305, "volume": 6514.2, "quote_volume": 198.651201, "trades": 11, "taker_buy_volume": 2652.0, "taker_buy_quote": 80.899725}, {"ts": 1768990080000, "open": 0.03045, "high": 0.03047, "low": 0.03045, "close": 0.03047, "volume": 5482.8, "quote_volume": 167.023762, "trades": 4, "taker_buy_volume": 1529.8, "taker_buy_quote": 46.58241}, {"ts": 1768990140000, "open": 0.03047, "high": 0.03051, "low": 0.03047, "close": 0.03051, "volume": 654.5, "quote_volume": 19.959863, "trades": 2, "taker_buy_volume": 223.3, "taker_buy_quote": 6.803951}, {"ts": 1768990200000, "open": 0.0305, "high": 0.03053, "low": 0.0305, "close": 0.03053, "volume": 7123.2, "quote_volume": 217.330409, "trades": 5, "taker_buy_volume": 2316.2, "taker_buy_quote": 70.705716}, {"ts": 1768990260000, "open": 0.03055, "high": 0.03055, "low": 0.03045, "close": 0.03045, "volume": 17136.8, "quote_volume": 522.597887, "trades": 9, "taker_buy_volume": 328.9, "taker_buy_quote": 10.028161}, {"ts": 1768990320000, "open": 0.0304, "high": 0.0304, "low": 0.03015, "close": 0.03024, "volume": 308353.1, "quote_volume": 9317.39913, "trades": 66, "taker_buy_volume": 18915.2, "taker_buy_quote": 571.888057}, {"ts": 1768990380000, "open": 0.03019, "high": 0.03019, "low": 0.03014, "close": 0.03015, "volume": 11974.9, "quote_volume": 361.180518, "trades": 7, "taker_buy_volume": 3801.3, "taker_buy_quote": 114.720779}, {"ts": 1768990440000, "open": 0.03018, "high": 0.03024, "low": 0.03018, "close": 0.0302, "volume": 13697.7, "quote_volume": 413.571165, "trades": 6, "taker_buy_volume": 13264.0, "taker_buy_quote": 400.473425}, {"ts": 1768990500000, "open": 0.03023, "high": 0.03026, "low": 0.03019, "close": 0.03022, "volume": 4783.8, "quote_volume": 144.636636, "trades": 6, "taker_buy_volume": 3648.1, "taker_buy_quote": 110.323042}, {"ts": 1768990560000, "open": 0.03022, "high": 0.03022, "low": 0.03015, "close": 0.03022, "volume": 159537.4, "quote_volume": 4814.577249, "trades": 18, "taker_buy_volume": 2288.5, "taker_buy_quote": 69.140484}, {"ts": 1768990620000, "open": 0.03026, "high": 0.0303, "low": 0.03025, "close": 0.03028, "volume": 15664.3, "quote_volume": 474.342288, "trades": 6, "taker_buy_volume": 4568.4, "taker_buy_quote": 138.305828}, {"ts": 1768990680000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 1982.1, "quote_volume": 60.077451, "trades": 1, "taker_buy_volume": 1982.1, "taker_buy_quote": 60.077451}, {"ts": 1768990740000, "open": 0.03031, "high": 0.03032, "low": 0.03031, "close": 0.03032, "volume": 10524.4, "quote_volume": 319.030781, "trades": 4, "taker_buy_volume": 10524.4, "taker_buy_quote": 319.030781}, {"ts": 1768990800000, "open": 0.03028, "high": 0.03031, "low": 0.03028, "close": 0.03028, "volume": 5052.9, "quote_volume": 153.080094, "trades": 7, "taker_buy_volume": 2510.7, "taker_buy_quote": 76.099317}, {"ts": 1768990860000, "open": 0.03024, "high": 0.03025, "low": 0.03023, "close": 0.03023, "volume": 13913.7, "quote_volume": 420.750441, "trades": 5, "taker_buy_volume": 364.2, "taker_buy_quote": 11.01705}, {"ts": 1768990920000, "open": 0.03024, "high": 0.03027, "low": 0.03024, "close": 0.03027, "volume": 18926.5, "quote_volume": 572.779531, "trades": 12, "taker_buy_volume": 18035.5, "taker_buy_quote": 545.832061}, {"ts": 1768990980000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991040000, "open": 0.03027, "high": 0.03031, "low": 0.03027, "close": 0.0303, "volume": 42922.2, "quote_volume": 1300.214439, "trades": 22, "taker_buy_volume": 5537.2, "taker_buy_quote": 167.645727}, {"ts": 1768991100000, "open": 0.03028, "high": 0.03029, "low": 0.03027, "close": 0.03027, "volume": 2916.2, "quote_volume": 88.302216, "trades": 4, "taker_buy_volume": 2586.2, "taker_buy_quote": 78.313116}, {"ts": 1768991160000, "open": 0.03025, "high": 0.03025, "low": 0.03022, "close": 0.03022, "volume": 29359.3, "quote_volume": 887.818439, "trades": 5, "taker_buy_volume": 2012.5, "taker_buy_quote": 60.878125}, {"ts": 1768991220000, "open": 0.03021, "high": 0.03021, "low": 0.0302, "close": 0.0302, "volume": 657.6, "quote_volume": 19.862796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991280000, "open": 0.0302, "high": 0.0302, "low": 0.03016, "close": 0.03016, "volume": 5319.8, "quote_volume": 160.491236, "trades": 3, "taker_buy_volume": 2004.4, "taker_buy_quote": 60.498772}, {"ts": 1768991340000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 4921.9, "quote_volume": 148.493723, "trades": 3, "taker_buy_volume": 1774.2, "taker_buy_quote": 53.527614}, {"ts": 1768991400000, "open": 0.03013, "high": 0.03016, "low": 0.03013, "close": 0.03016, "volume": 9866.3, "quote_volume": 297.48737, "trades": 5, "taker_buy_volume": 3995.9, "taker_buy_quote": 120.516344}, {"ts": 1768991460000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 689.1, "quote_volume": 20.769474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991520000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991580000, "open": 0.03014, "high": 0.03014, "low": 0.03009, "close": 0.03009, "volume": 36932.4, "quote_volume": 1112.059816, "trades": 19, "taker_buy_volume": 3079.5, "taker_buy_quote": 92.734117}, {"ts": 1768991640000, "open": 0.03012, "high": 0.03012, "low": 0.03008, "close": 0.03009, "volume": 6889.2, "quote_volume": 207.300324, "trades": 6, "taker_buy_volume": 1032.1, "taker_buy_quote": 31.080185}, {"ts": 1768991700000, "open": 0.03009, "high": 0.03009, "low": 0.03008, "close": 0.03008, "volume": 7862.2, "quote_volume": 236.503232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991760000, "open": 0.03008, "high": 0.03011, "low": 0.03008, "close": 0.03009, "volume": 25115.3, "quote_volume": 755.709967, "trades": 9, "taker_buy_volume": 332.2, "taker_buy_quote": 10.002542}, {"ts": 1768991820000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 1948.7, "quote_volume": 58.597409, "trades": 1, "taker_buy_volume": 1948.7, "taker_buy_quote": 58.597409}, {"ts": 1768991880000, "open": 0.03009, "high": 0.03014, "low": 0.03008, "close": 0.03014, "volume": 12292.1, "quote_volume": 370.168158, "trades": 8, "taker_buy_volume": 7937.0, "taker_buy_quote": 239.035694}, {"ts": 1768991940000, "open": 0.03014, "high": 0.03018, "low": 0.03013, "close": 0.03016, "volume": 6037.1, "quote_volume": 181.991494, "trades": 7, "taker_buy_volume": 3929.6, "taker_buy_quote": 118.484572}, {"ts": 1768992000000, "open": 0.03016, "high": 0.03019, "low": 0.03016, "close": 0.03019, "volume": 970.7, "quote_volume": 29.291196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992060000, "open": 0.03022, "high": 0.03024, "low": 0.03018, "close": 0.03021, "volume": 13428.9, "quote_volume": 405.684986, "trades": 8, "taker_buy_volume": 4174.9, "taker_buy_quote": 126.11427}, {"ts": 1768992120000, "open": 0.03021, "high": 0.03021, "low": 0.03019, "close": 0.03019, "volume": 6581.1, "quote_volume": 198.803441, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992180000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 265.8, "quote_volume": 8.024502, "trades": 1, "taker_buy_volume": 265.8, "taker_buy_quote": 8.024502}, {"ts": 1768992240000, "open": 0.03019, "high": 0.03019, "low": 0.03018, "close": 0.03018, "volume": 993.2, "quote_volume": 29.981718, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 9.02382}, {"ts": 1768992300000, "open": 0.03017, "high": 0.03017, "low": 0.03016, "close": 0.03016, "volume": 2865.4, "quote_volume": 86.447829, "trades": 3, "taker_buy_volume": 365.4, "taker_buy_quote": 11.024118}, {"ts": 1768992360000, "open": 0.03017, "high": 0.03017, "low": 0.03013, "close": 0.03013, "volume": 28516.2, "quote_volume": 859.359997, "trades": 9, "taker_buy_volume": 299.0, "taker_buy_quote": 9.02083}, {"ts": 1768992420000, "open": 0.03011, "high": 0.03011, "low": 0.0301, "close": 0.0301, "volume": 1670.3, "quote_volume": 50.286733, "trades": 5, "taker_buy_volume": 1332.0, "taker_buy_quote": 40.10052}, {"ts": 1768992480000, "open": 0.03012, "high": 0.03013, "low": 0.03009, "close": 0.03013, "volume": 1294.7, "quote_volume": 38.992071, "trades": 4, "taker_buy_volume": 1029.8, "taker_buy_quote": 31.02123}, {"ts": 1768992540000, "open": 0.03011, "high": 0.03012, "low": 0.03011, "close": 0.03012, "volume": 596.0, "quote_volume": 17.94854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992600000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 1780.6, "quote_volume": 53.578254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992660000, "open": 0.0301, "high": 0.03012, "low": 0.03006, "close": 0.0301, "volume": 20171.8, "quote_volume": 607.200633, "trades": 8, "taker_buy_volume": 15678.2, "taker_buy_quote": 472.046043}, {"ts": 1768992720000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992780000, "open": 0.0301, "high": 0.03017, "low": 0.0301, "close": 0.03012, "volume": 36719.8, "quote_volume": 1106.835866, "trades": 15, "taker_buy_volume": 24455.7, "taker_buy_quote": 737.245057}, {"ts": 1768992840000, "open": 0.03012, "high": 0.03012, "low": 0.03009, "close": 0.03009, "volume": 15366.7, "quote_volume": 462.834003, "trades": 5, "taker_buy_volume": 366.7, "taker_buy_quote": 11.034003}, {"ts": 1768992900000, "open": 0.03007, "high": 0.03007, "low": 0.03004, "close": 0.03004, "volume": 16179.2, "quote_volume": 486.183241, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992960000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 381.4, "quote_volume": 11.445814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993020000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 19353.9, "quote_volume": 580.617, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993080000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993140000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993200000, "open": 0.03001, "high": 0.03001, "low": 0.02999, "close": 0.02999, "volume": 9830.0, "quote_volume": 294.80836, "trades": 4, "taker_buy_volume": 333.0, "taker_buy_quote": 9.99333}, {"ts": 1768993260000, "open": 0.03001, "high": 0.03009, "low": 0.03001, "close": 0.03007, "volume": 149793.4, "quote_volume": 4504.486262, "trades": 23, "taker_buy_volume": 145614.8, "taker_buy_quote": 4378.887572}, {"ts": 1768993320000, "open": 0.03005, "high": 0.03006, "low": 0.03003, "close": 0.03006, "volume": 9487.1, "quote_volume": 285.041995, "trades": 6, "taker_buy_volume": 2121.6, "taker_buy_quote": 63.762177}, {"ts": 1768993380000, "open": 0.03007, "high": 0.03008, "low": 0.03004, "close": 0.03004, "volume": 3903.2, "quote_volume": 117.299444, "trades": 4, "taker_buy_volume": 1297.6, "taker_buy_quote": 39.02722}, {"ts": 1768993440000, "open": 0.03005, "high": 0.03009, "low": 0.03005, "close": 0.03008, "volume": 2586.7, "quote_volume": 77.78108, "trades": 4, "taker_buy_volume": 2087.2, "taker_buy_quote": 62.771105}, {"ts": 1768993500000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 1292.8, "quote_volume": 38.900352, "trades": 1, "taker_buy_volume": 1292.8, "taker_buy_quote": 38.900352}, {"ts": 1768993560000, "open": 0.03004, "high": 0.03004, "low": 0.03002, "close": 0.03002, "volume": 32349.2, "quote_volume": 971.186044, "trades": 15, "taker_buy_volume": 4310.2, "taker_buy_quote": 129.455264}, {"ts": 1768993620000, "open": 0.03003, "high": 0.03003, "low": 0.03001, "close": 0.03003, "volume": 3533.5, "quote_volume": 106.105653, "trades": 3, "taker_buy_volume": 2201.6, "taker_buy_quote": 66.108696}, {"ts": 1768993680000, "open": 0.03004, "high": 0.03008, "low": 0.03004, "close": 0.03005, "volume": 9307.6, "quote_volume": 279.832891, "trades": 5, "taker_buy_volume": 6965.8, "taker_buy_quote": 209.438383}, {"ts": 1768993740000, "open": 0.03001, "high": 0.03002, "low": 0.03001, "close": 0.03002, "volume": 19991.9, "quote_volume": 599.974058, "trades": 11, "taker_buy_volume": 2952.3, "taker_buy_quote": 88.615662}, {"ts": 1768993800000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 1630.3, "quote_volume": 49.039424, "trades": 2, "taker_buy_volume": 1630.3, "taker_buy_quote": 49.039424}, {"ts": 1768993860000, "open": 0.03009, "high": 0.03009, "low": 0.03006, "close": 0.03009, "volume": 4217.9, "quote_volume": 126.872712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993920000, "open": 0.03012, "high": 0.03016, "low": 0.03011, "close": 0.03012, "volume": 3775.9, "quote_volume": 113.814103, "trades": 5, "taker_buy_volume": 3213.0, "taker_buy_quote": 96.862204}, {"ts": 1768993980000, "open": 0.03016, "high": 0.03019, "low": 0.03016, "close": 0.03018, "volume": 10095.8, "quote_volume": 304.622448, "trades": 8, "taker_buy_volume": 10095.8, "taker_buy_quote": 304.622448}, {"ts": 1768994040000, "open": 0.03019, "high": 0.03022, "low": 0.03018, "close": 0.03018, "volume": 8379.7, "quote_volume": 253.005965, "trades": 7, "taker_buy_volume": 2991.6, "taker_buy_quote": 90.35596}, {"ts": 1768994100000, "open": 0.03019, "high": 0.03019, "low": 0.03016, "close": 0.03019, "volume": 8804.1, "quote_volume": 265.695759, "trades": 5, "taker_buy_volume": 4486.1, "taker_buy_quote": 135.417199}, {"ts": 1768994160000, "open": 0.03014, "high": 0.03014, "low": 0.03012, "close": 0.03012, "volume": 2048.3, "quote_volume": 61.730914, "trades": 2, "taker_buy_volume": 242.4, "taker_buy_quote": 7.301088}, {"ts": 1768994220000, "open": 0.03014, "high": 0.03017, "low": 0.03014, "close": 0.03017, "volume": 3226.4, "quote_volume": 97.326244, "trades": 3, "taker_buy_volume": 1187.4, "taker_buy_quote": 35.809614}, {"ts": 1768994280000, "open": 0.03016, "high": 0.03016, "low": 0.03015, "close": 0.03015, "volume": 2174.9, "quote_volume": 65.584697, "trades": 2, "taker_buy_volume": 2174.9, "taker_buy_quote": 65.584697}, {"ts": 1768994340000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 1920.4, "quote_volume": 57.919264, "trades": 1, "taker_buy_volume": 1920.4, "taker_buy_quote": 57.919264}, {"ts": 1768994400000, "open": 0.03017, "high": 0.0302, "low": 0.03014, "close": 0.03014, "volume": 14662.1, "quote_volume": 442.558453, "trades": 9, "taker_buy_volume": 12187.8, "taker_buy_quote": 367.91412}, {"ts": 1768994460000, "open": 0.03014, "high": 0.03017, "low": 0.03013, "close": 0.03014, "volume": 12012.6, "quote_volume": 362.026845, "trades": 11, "taker_buy_volume": 9508.3, "taker_buy_quote": 286.565243}, {"ts": 1768994520000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 6525.5, "quote_volume": 196.613315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994580000, "open": 0.03014, "high": 0.03015, "low": 0.03014, "close": 0.03015, "volume": 4221.6, "quote_volume": 127.263852, "trades": 3, "taker_buy_volume": 2482.8, "taker_buy_quote": 74.85642}, {"ts": 1768994640000, "open": 0.03017, "high": 0.03017, "low": 0.03015, "close": 0.03015, "volume": 3360.8, "quote_volume": 101.356928, "trades": 2, "taker_buy_volume": 1440.4, "taker_buy_quote": 43.456868}, {"ts": 1768994700000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994760000, "open": 0.03022, "high": 0.03022, "low": 0.03019, "close": 0.03021, "volume": 2283.5, "quote_volume": 68.987435, "trades": 4, "taker_buy_volume": 1157.0, "taker_buy_quote": 34.96454}, {"ts": 1768994820000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 1384.3, "quote_volume": 41.833546, "trades": 1, "taker_buy_volume": 1384.3, "taker_buy_quote": 41.833546}, {"ts": 1768994880000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 1233.1, "quote_volume": 37.251951, "trades": 1, "taker_buy_volume": 1233.1, "taker_buy_quote": 37.251951}, {"ts": 1768994940000, "open": 0.03021, "high": 0.03022, "low": 0.03021, "close": 0.03022, "volume": 9940.5, "quote_volume": 300.386659, "trades": 4, "taker_buy_volume": 8151.3, "taker_buy_quote": 246.317035}, {"ts": 1768995000000, "open": 0.03022, "high": 0.03024, "low": 0.03021, "close": 0.03024, "volume": 6196.4, "quote_volume": 187.269076, "trades": 10, "taker_buy_volume": 2274.9, "taker_buy_quote": 68.779346}, {"ts": 1768995060000, "open": 0.03024, "high": 0.03026, "low": 0.03024, "close": 0.03026, "volume": 3602.1, "quote_volume": 108.993606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995120000, "open": 0.03028, "high": 0.0303, "low": 0.03028, "close": 0.0303, "volume": 13133.7, "quote_volume": 397.870254, "trades": 13, "taker_buy_volume": 12339.4, "taker_buy_quote": 373.802964}, {"ts": 1768995180000, "open": 0.03031, "high": 0.03032, "low": 0.03031, "close": 0.03032, "volume": 6996.4, "quote_volume": 212.064502, "trades": 3, "taker_buy_volume": 6305.7, "taker_buy_quote": 191.125767}, {"ts": 1768995240000, "open": 0.03027, "high": 0.03027, "low": 0.03027, "close": 0.03027, "volume": 331.1, "quote_volume": 10.022397, "trades": 1, "taker_buy_volume": 331.1, "taker_buy_quote": 10.022397}, {"ts": 1768995300000, "open": 0.03023, "high": 0.03024, "low": 0.0302, "close": 0.03023, "volume": 1519.2, "quote_volume": 45.915844, "trades": 5, "taker_buy_volume": 874.4, "taker_buy_quote": 26.43245}, {"ts": 1768995360000, "open": 0.03024, "high": 0.03025, "low": 0.03024, "close": 0.03024, "volume": 827.8, "quote_volume": 25.035321, "trades": 3, "taker_buy_volume": 827.8, "taker_buy_quote": 25.035321}, {"ts": 1768995420000, "open": 0.03022, "high": 0.03022, "low": 0.0302, "close": 0.0302, "volume": 18707.9, "quote_volume": 565.262742, "trades": 8, "taker_buy_volume": 2776.4, "taker_buy_quote": 83.856512}, {"ts": 1768995480000, "open": 0.03019, "high": 0.03021, "low": 0.03016, "close": 0.03021, "volume": 66358.4, "quote_volume": 2003.335232, "trades": 14, "taker_buy_volume": 3085.8, "taker_buy_quote": 93.144726}, {"ts": 1768995540000, "open": 0.03017, "high": 0.0302, "low": 0.03017, "close": 0.03017, "volume": 4117.9, "quote_volume": 124.293386, "trades": 6, "taker_buy_volume": 1878.1, "taker_buy_quote": 56.71862}, {"ts": 1768995600000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 1800.0, "quote_volume": 54.288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995660000, "open": 0.0302, "high": 0.03028, "low": 0.0302, "close": 0.03025, "volume": 316648.5, "quote_volume": 9574.745264, "trades": 73, "taker_buy_volume": 224296.9, "taker_buy_quote": 6782.111763}, {"ts": 1768995720000, "open": 0.03027, "high": 0.03027, "low": 0.03025, "close": 0.03025, "volume": 3502.7, "quote_volume": 106.021431, "trades": 2, "taker_buy_volume": 3502.7, "taker_buy_quote": 106.021431}, {"ts": 1768995780000, "open": 0.03023, "high": 0.03025, "low": 0.03023, "close": 0.03025, "volume": 1354.4, "quote_volume": 40.950796, "trades": 2, "taker_buy_volume": 364.2, "taker_buy_quote": 11.01705}, {"ts": 1768995840000, "open": 0.03023, "high": 0.03025, "low": 0.03023, "close": 0.03025, "volume": 2429.1, "quote_volume": 73.467693, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.45}, {"ts": 1768995900000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995960000, "open": 0.03023, "high": 0.03023, "low": 0.03022, "close": 0.03022, "volume": 3933.2, "quote_volume": 118.875859, "trades": 3, "taker_buy_volume": 2477.7, "taker_buy_quote": 74.876094}, {"ts": 1768996020000, "open": 0.0302, "high": 0.0302, "low": 0.03019, "close": 0.03019, "volume": 1063.0, "quote_volume": 32.095624, "trades": 3, "taker_buy_volume": 1063.0, "taker_buy_quote": 32.095624}, {"ts": 1768996080000, "open": 0.03018, "high": 0.03019, "low": 0.03018, "close": 0.03019, "volume": 10060.0, "quote_volume": 303.708751, "trades": 5, "taker_buy_volume": 9795.1, "taker_buy_quote": 295.714069}, {"ts": 1768996140000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 2475.4, "quote_volume": 74.732326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996200000, "open": 0.03019, "high": 0.03019, "low": 0.03018, "close": 0.03018, "volume": 1762.4, "quote_volume": 53.192222, "trades": 5, "taker_buy_volume": 1762.4, "taker_buy_quote": 53.192222}, {"ts": 1768996260000, "open": 0.03016, "high": 0.03019, "low": 0.03015, "close": 0.03019, "volume": 36927.2, "quote_volume": 1113.793982, "trades": 24, "taker_buy_volume": 35721.4, "taker_buy_quote": 1077.427054}, {"ts": 1768996320000, "open": 0.03019, "high": 0.03019, "low": 0.03016, "close": 0.03016, "volume": 530.7, "quote_volume": 16.013886, "trades": 2, "taker_buy_volume": 265.8, "taker_buy_quote": 8.024502}, {"ts": 1768996380000, "open": 0.03017, "high": 0.03017, "low": 0.0301, "close": 0.03011, "volume": 57955.0, "quote_volume": 1747.797596, "trades": 37, "taker_buy_volume": 28299.0, "taker_buy_quote": 853.458585}, {"ts": 1768996440000, "open": 0.03013, "high": 0.03015, "low": 0.03012, "close": 0.03014, "volume": 9883.4, "quote_volume": 297.844577, "trades": 7, "taker_buy_volume": 9188.1, "taker_buy_quote": 276.894857}, {"ts": 1768996500000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 2984.7, "quote_volume": 89.869317, "trades": 3, "taker_buy_volume": 2421.8, "taker_buy_quote": 72.920398}, {"ts": 1768996560000, "open": 0.03007, "high": 0.03007, "low": 0.03006, "close": 0.03006, "volume": 7562.7, "quote_volume": 227.348829, "trades": 10, "taker_buy_volume": 4635.1, "taker_buy_quote": 139.335539}, {"ts": 1768996620000, "open": 0.03004, "high": 0.03004, "low": 0.02992, "close": 0.02992, "volume": 18239.6, "quote_volume": 547.127126, "trades": 11, "taker_buy_volume": 5493.1, "taker_buy_quote": 164.63896}, {"ts": 1768996680000, "open": 0.02994, "high": 0.02998, "low": 0.02993, "close": 0.02998, "volume": 21055.3, "quote_volume": 630.647002, "trades": 9, "taker_buy_volume": 11422.4, "taker_buy_quote": 342.287216}, {"ts": 1768996740000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996800000, "open": 0.02996, "high": 0.02999, "low": 0.02992, "close": 0.02995, "volume": 12086.6, "quote_volume": 361.9695, "trades": 6, "taker_buy_volume": 3606.0, "taker_buy_quote": 108.051175}, {"ts": 1768996860000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996920000, "open": 0.03001, "high": 0.03001, "low": 0.02993, "close": 0.02994, "volume": 14829.6, "quote_volume": 444.494455, "trades": 18, "taker_buy_volume": 2749.2, "taker_buy_quote": 82.414095}, {"ts": 1768996980000, "open": 0.02993, "high": 0.02997, "low": 0.02992, "close": 0.02995, "volume": 7329.7, "quote_volume": 219.478193, "trades": 4, "taker_buy_volume": 2429.9, "taker_buy_quote": 72.803091}, {"ts": 1768997040000, "open": 0.02994, "high": 0.02994, "low": 0.0299, "close": 0.0299, "volume": 2452.9, "quote_volume": 73.389134, "trades": 2, "taker_buy_volume": 2452.9, "taker_buy_quote": 73.389134}, {"ts": 1768997100000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 668.9, "quote_volume": 20.00011, "trades": 2, "taker_buy_volume": 335.6, "taker_buy_quote": 10.03444}, {"ts": 1768997160000, "open": 0.0299, "high": 0.02992, "low": 0.02984, "close": 0.02986, "volume": 19038.3, "quote_volume": 568.620877, "trades": 16, "taker_buy_volume": 5170.7, "taker_buy_quote": 154.473017}, {"ts": 1768997220000, "open": 0.02987, "high": 0.02999, "low": 0.02987, "close": 0.02994, "volume": 29522.1, "quote_volume": 883.94244, "trades": 9, "taker_buy_volume": 25415.2, "taker_buy_quote": 761.108038}, {"ts": 1768997280000, "open": 0.02995, "high": 0.02995, "low": 0.02992, "close": 0.02992, "volume": 580.3, "quote_volume": 17.368984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997340000, "open": 0.02992, "high": 0.02992, "low": 0.02989, "close": 0.02989, "volume": 5011.1, "quote_volume": 149.842191, "trades": 4, "taker_buy_volume": 3611.4, "taker_buy_quote": 107.991161}, {"ts": 1768997400000, "open": 0.0299, "high": 0.02991, "low": 0.02982, "close": 0.02982, "volume": 7338.0, "quote_volume": 219.186546, "trades": 9, "taker_buy_volume": 2622.5, "taker_buy_quote": 78.391534}, {"ts": 1768997460000, "open": 0.02983, "high": 0.02986, "low": 0.0298, "close": 0.02983, "volume": 6053.4, "quote_volume": 180.624052, "trades": 7, "taker_buy_volume": 3119.2, "taker_buy_quote": 93.103219}, {"ts": 1768997520000, "open": 0.0298, "high": 0.02981, "low": 0.0297, "close": 0.0297, "volume": 13654.0, "quote_volume": 406.353338, "trades": 11, "taker_buy_volume": 4534.5, "taker_buy_quote": 134.915039}, {"ts": 1768997580000, "open": 0.02972, "high": 0.02973, "low": 0.02966, "close": 0.02973, "volume": 31048.1, "quote_volume": 921.526924, "trades": 16, "taker_buy_volume": 10804.7, "taker_buy_quote": 320.733967}, {"ts": 1768997640000, "open": 0.02969, "high": 0.02975, "low": 0.02967, "close": 0.02975, "volume": 35316.7, "quote_volume": 1048.894085, "trades": 22, "taker_buy_volume": 23841.3, "taker_buy_quote": 708.317957}, {"ts": 1768997700000, "open": 0.02976, "high": 0.02976, "low": 0.02967, "close": 0.02971, "volume": 4592.2, "quote_volume": 136.459626, "trades": 6, "taker_buy_volume": 1144.6, "taker_buy_quote": 33.984528}, {"ts": 1768997760000, "open": 0.02971, "high": 0.02971, "low": 0.02968, "close": 0.0297, "volume": 4719.6, "quote_volume": 140.170098, "trades": 9, "taker_buy_volume": 4382.9, "taker_buy_quote": 130.176842}, {"ts": 1768997820000, "open": 0.02967, "high": 0.02967, "low": 0.02964, "close": 0.02965, "volume": 7754.7, "quote_volume": 229.874093, "trades": 4, "taker_buy_volume": 7754.7, "taker_buy_quote": 229.874093}, {"ts": 1768997880000, "open": 0.02961, "high": 0.0297, "low": 0.0296, "close": 0.0297, "volume": 6467.8, "quote_volume": 191.682708, "trades": 4, "taker_buy_volume": 271.2, "taker_buy_quote": 8.02752}, {"ts": 1768997940000, "open": 0.02963, "high": 0.02964, "low": 0.02963, "close": 0.02964, "volume": 2411.6, "quote_volume": 71.467471, "trades": 2, "taker_buy_volume": 2411.6, "taker_buy_quote": 71.467471}, {"ts": 1768998000000, "open": 0.02967, "high": 0.02968, "low": 0.02966, "close": 0.02967, "volume": 9587.4, "quote_volume": 284.453729, "trades": 7, "taker_buy_volume": 371.6, "taker_buy_quote": 11.025372}, {"ts": 1768998060000, "open": 0.02966, "high": 0.02967, "low": 0.02958, "close": 0.02961, "volume": 4874.8, "quote_volume": 144.368376, "trades": 4, "taker_buy_volume": 3074.8, "taker_buy_quote": 91.124376}, {"ts": 1768998120000, "open": 0.02961, "high": 0.02961, "low": 0.02954, "close": 0.02954, "volume": 10884.7, "quote_volume": 321.958451, "trades": 13, "taker_buy_volume": 4784.4, "taker_buy_quote": 141.576104}, {"ts": 1768998180000, "open": 0.02957, "high": 0.0297, "low": 0.02957, "close": 0.0297, "volume": 27894.5, "quote_volume": 827.625158, "trades": 16, "taker_buy_volume": 21551.3, "taker_buy_quote": 639.586109}, {"ts": 1768998240000, "open": 0.02971, "high": 0.02976, "low": 0.02968, "close": 0.0297, "volume": 20632.5, "quote_volume": 613.438656, "trades": 10, "taker_buy_volume": 18012.2, "taker_buy_quote": 535.629467}, {"ts": 1768998300000, "open": 0.02973, "high": 0.02974, "low": 0.02968, "close": 0.02969, "volume": 50424.7, "quote_volume": 1497.627754, "trades": 10, "taker_buy_volume": 46374.4, "taker_buy_quote": 1377.393455}, {"ts": 1768998360000, "open": 0.02968, "high": 0.02969, "low": 0.02968, "close": 0.02968, "volume": 2906.4, "quote_volume": 86.264993, "trades": 3, "taker_buy_volume": 2906.4, "taker_buy_quote": 86.264993}, {"ts": 1768998420000, "open": 0.02965, "high": 0.02967, "low": 0.02958, "close": 0.02967, "volume": 53791.8, "quote_volume": 1591.844915, "trades": 13, "taker_buy_volume": 7370.1, "taker_buy_quote": 218.427275}, {"ts": 1768998480000, "open": 0.02963, "high": 0.0297, "low": 0.02962, "close": 0.02968, "volume": 67263.6, "quote_volume": 1996.220517, "trades": 14, "taker_buy_volume": 62671.2, "taker_buy_quote": 1860.055991}, {"ts": 1768998540000, "open": 0.02968, "high": 0.02968, "low": 0.02966, "close": 0.02967, "volume": 3222.7, "quote_volume": 95.632524, "trades": 3, "taker_buy_volume": 1838.2, "taker_buy_quote": 54.557776}, {"ts": 1768998600000, "open": 0.02968, "high": 0.02968, "low": 0.02962, "close": 0.02967, "volume": 4068.5, "quote_volume": 120.654829, "trades": 4, "taker_buy_volume": 2514.0, "taker_buy_quote": 74.6027}, {"ts": 1768998660000, "open": 0.02964, "high": 0.02964, "low": 0.02961, "close": 0.02963, "volume": 6769.7, "quote_volume": 200.615528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998720000, "open": 0.02962, "high": 0.02969, "low": 0.02962, "close": 0.02969, "volume": 4507.1, "quote_volume": 133.55155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998780000, "open": 0.02965, "high": 0.02965, "low": 0.02962, "close": 0.02965, "volume": 3088.5, "quote_volume": 91.509573, "trades": 4, "taker_buy_volume": 281.5, "taker_buy_quote": 8.346475}, {"ts": 1768998840000, "open": 0.02965, "high": 0.0297, "low": 0.02962, "close": 0.02966, "volume": 6943.3, "quote_volume": 205.894429, "trades": 11, "taker_buy_volume": 2937.5, "taker_buy_quote": 87.168597}, {"ts": 1768998900000, "open": 0.02969, "high": 0.0297, "low": 0.02969, "close": 0.0297, "volume": 1165.9, "quote_volume": 34.619824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998960000, "open": 0.02977, "high": 0.02979, "low": 0.02975, "close": 0.02975, "volume": 12831.5, "quote_volume": 382.173355, "trades": 5, "taker_buy_volume": 11067.9, "taker_buy_quote": 329.687744}, {"ts": 1768999020000, "open": 0.02979, "high": 0.02983, "low": 0.02979, "close": 0.0298, "volume": 24242.3, "quote_volume": 722.251177, "trades": 7, "taker_buy_volume": 22765.3, "taker_buy_quote": 678.223921}, {"ts": 1768999080000, "open": 0.02987, "high": 0.0299, "low": 0.02987, "close": 0.0299, "volume": 10504.2, "quote_volume": 313.844542, "trades": 8, "taker_buy_volume": 9119.6, "taker_buy_quote": 272.48024}, {"ts": 1768999140000, "open": 0.02987, "high": 0.02988, "low": 0.02984, "close": 0.02984, "volume": 1981.7, "quote_volume": 59.162474, "trades": 6, "taker_buy_volume": 472.8, "taker_buy_quote": 14.124244}, {"ts": 1768999200000, "open": 0.02986, "high": 0.02987, "low": 0.02985, "close": 0.02987, "volume": 3345.9, "quote_volume": 99.922126, "trades": 4, "taker_buy_volume": 200.8, "taker_buy_quote": 5.997896}, {"ts": 1768999260000, "open": 0.02986, "high": 0.02995, "low": 0.02986, "close": 0.02995, "volume": 30792.1, "quote_volume": 921.237034, "trades": 16, "taker_buy_volume": 18026.6, "taker_buy_quote": 539.544428}, {"ts": 1768999320000, "open": 0.02992, "high": 0.02992, "low": 0.02989, "close": 0.02989, "volume": 1830.9, "quote_volume": 54.747294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999380000, "open": 0.02988, "high": 0.02991, "low": 0.02988, "close": 0.02989, "volume": 34077.8, "quote_volume": 1019.186028, "trades": 10, "taker_buy_volume": 3148.1, "taker_buy_quote": 94.119519}, {"ts": 1768999440000, "open": 0.02992, "high": 0.02993, "low": 0.02992, "close": 0.02993, "volume": 3490.0, "quote_volume": 104.450265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999500000, "open": 0.02992, "high": 0.02995, "low": 0.02988, "close": 0.02988, "volume": 7538.4, "quote_volume": 225.604107, "trades": 7, "taker_buy_volume": 4269.7, "taker_buy_quote": 127.802323}, {"ts": 1768999560000, "open": 0.02994, "high": 0.02994, "low": 0.0299, "close": 0.0299, "volume": 747.1, "quote_volume": 22.356098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999620000, "open": 0.0299, "high": 0.02995, "low": 0.0299, "close": 0.02993, "volume": 3045.3, "quote_volume": 91.14863, "trades": 7, "taker_buy_volume": 1165.1, "taker_buy_quote": 34.889448}, {"ts": 1768999680000, "open": 0.02991, "high": 0.02994, "low": 0.02991, "close": 0.02993, "volume": 3068.0, "quote_volume": 91.8099, "trades": 4, "taker_buy_volume": 2134.0, "taker_buy_quote": 63.87396}, {"ts": 1768999740000, "open": 0.0299, "high": 0.02993, "low": 0.0299, "close": 0.02992, "volume": 2777.0, "quote_volume": 83.092466, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.874}, {"ts": 1768999800000, "open": 0.02991, "high": 0.02996, "low": 0.02991, "close": 0.02993, "volume": 9444.7, "quote_volume": 282.83463, "trades": 7, "taker_buy_volume": 5375.1, "taker_buy_quote": 161.015724}, {"ts": 1768999860000, "open": 0.02994, "high": 0.03, "low": 0.02994, "close": 0.03, "volume": 5554.3, "quote_volume": 166.517314, "trades": 6, "taker_buy_volume": 2042.6, "taker_buy_quote": 61.196296}, {"ts": 1768999920000, "open": 0.03, "high": 0.03001, "low": 0.02998, "close": 0.03, "volume": 4538.3, "quote_volume": 136.126343, "trades": 7, "taker_buy_volume": 2594.6, "taker_buy_quote": 77.841333}, {"ts": 1768999980000, "open": 0.02998, "high": 0.03002, "low": 0.02998, "close": 0.03002, "volume": 1168.6, "quote_volume": 35.041288, "trades": 3, "taker_buy_volume": 166.5, "taker_buy_quote": 4.99833}, {"ts": 1769000040000, "open": 0.03004, "high": 0.03005, "low": 0.03002, "close": 0.03004, "volume": 8170.1, "quote_volume": 245.439912, "trades": 5, "taker_buy_volume": 5135.0, "taker_buy_quote": 154.2554}, {"ts": 1769000100000, "open": 0.03007, "high": 0.0301, "low": 0.03006, "close": 0.0301, "volume": 14642.5, "quote_volume": 440.436656, "trades": 9, "taker_buy_volume": 8767.2, "taker_buy_quote": 263.635704}, {"ts": 1769000160000, "open": 0.03007, "high": 0.03011, "low": 0.03007, "close": 0.03009, "volume": 13814.9, "quote_volume": 415.819962, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000220000, "open": 0.0301, "high": 0.0301, "low": 0.03005, "close": 0.03005, "volume": 2618.1, "quote_volume": 78.695445, "trades": 3, "taker_buy_volume": 2288.6, "taker_buy_quote": 68.78738}, {"ts": 1769000280000, "open": 0.03005, "high": 0.03012, "low": 0.03005, "close": 0.03012, "volume": 5191.5, "quote_volume": 156.192273, "trades": 5, "taker_buy_volume": 3785.6, "taker_buy_quote": 113.929227}, {"ts": 1769000340000, "open": 0.03014, "high": 0.03014, "low": 0.0301, "close": 0.0301, "volume": 6155.8, "quote_volume": 185.468106, "trades": 4, "taker_buy_volume": 3317.8, "taker_buy_quote": 99.998492}, {"ts": 1769000400000, "open": 0.03011, "high": 0.03011, "low": 0.03008, "close": 0.03008, "volume": 1974.5, "quote_volume": 59.426142, "trades": 5, "taker_buy_volume": 816.8, "taker_buy_quote": 24.593848}, {"ts": 1769000460000, "open": 0.03013, "high": 0.0302, "low": 0.03013, "close": 0.0302, "volume": 124387.5, "quote_volume": 3754.035255, "trades": 25, "taker_buy_volume": 116929.8, "taker_buy_quote": 3529.01975}, {"ts": 1769000520000, "open": 0.03019, "high": 0.0302, "low": 0.03015, "close": 0.03015, "volume": 2098.2, "quote_volume": 63.313216, "trades": 4, "taker_buy_volume": 598.0, "taker_buy_quote": 18.056278}, {"ts": 1769000580000, "open": 0.03013, "high": 0.03013, "low": 0.0301, "close": 0.0301, "volume": 1614.8, "quote_volume": 48.635102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000640000, "open": 0.03013, "high": 0.0302, "low": 0.03013, "close": 0.0302, "volume": 8409.2, "quote_volume": 253.80396, "trades": 10, "taker_buy_volume": 2198.6, "taker_buy_quote": 66.395734}, {"ts": 1769000700000, "open": 0.0302, "high": 0.0302, "low": 0.03016, "close": 0.03016, "volume": 7042.1, "quote_volume": 212.545472, "trades": 6, "taker_buy_volume": 6111.0, "taker_buy_quote": 184.435563}, {"ts": 1769000760000, "open": 0.03022, "high": 0.03024, "low": 0.0302, "close": 0.03021, "volume": 6707.2, "quote_volume": 202.699263, "trades": 6, "taker_buy_volume": 4004.1, "taker_buy_quote": 121.044673}, {"ts": 1769000820000, "open": 0.03022, "high": 0.03023, "low": 0.03021, "close": 0.03021, "volume": 2932.3, "quote_volume": 88.611215, "trades": 6, "taker_buy_volume": 2279.0, "taker_buy_quote": 68.875022}, {"ts": 1769000880000, "open": 0.03021, "high": 0.03021, "low": 0.03016, "close": 0.03016, "volume": 3114.4, "quote_volume": 93.970334, "trades": 5, "taker_buy_volume": 2553.4, "taker_buy_quote": 77.025494}, {"ts": 1769000940000, "open": 0.03021, "high": 0.03022, "low": 0.0302, "close": 0.03021, "volume": 1131.9, "quote_volume": 34.193999, "trades": 4, "taker_buy_volume": 203.9, "taker_buy_quote": 6.159819}, {"ts": 1769001000000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 299.0, "quote_volume": 9.02681, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 9.02681}, {"ts": 1769001060000, "open": 0.03019, "high": 0.0302, "low": 0.03014, "close": 0.03016, "volume": 15104.6, "quote_volume": 455.628444, "trades": 8, "taker_buy_volume": 9657.0, "taker_buy_quote": 291.308904}, {"ts": 1769001120000, "open": 0.03013, "high": 0.03013, "low": 0.03011, "close": 0.03011, "volume": 2490.8, "quote_volume": 75.04247, "trades": 2, "taker_buy_volume": 266.7, "taker_buy_quote": 8.030337}, {"ts": 1769001180000, "open": 0.03009, "high": 0.0301, "low": 0.03009, "close": 0.0301, "volume": 5046.7, "quote_volume": 151.868203, "trades": 5, "taker_buy_volume": 5046.7, "taker_buy_quote": 151.868203}, {"ts": 1769001240000, "open": 0.0301, "high": 0.03011, "low": 0.03008, "close": 0.03008, "volume": 60677.2, "quote_volume": 1826.129849, "trades": 13, "taker_buy_volume": 28930.3, "taker_buy_quote": 870.869847}, {"ts": 1769001300000, "open": 0.03011, "high": 0.03012, "low": 0.03009, "close": 0.03011, "volume": 2764.7, "quote_volume": 83.257157, "trades": 4, "taker_buy_volume": 2466.7, "taker_buy_quote": 74.290337}, {"ts": 1769001360000, "open": 0.03004, "high": 0.03005, "low": 0.03004, "close": 0.03005, "volume": 5832.5, "quote_volume": 175.213296, "trades": 4, "taker_buy_volume": 2503.8, "taker_buy_quote": 75.219148}, {"ts": 1769001420000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 1031.1, "quote_volume": 30.933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001480000, "open": 0.03, "high": 0.03, "low": 0.02997, "close": 0.03, "volume": 20218.7, "quote_volume": 605.978075, "trades": 11, "taker_buy_volume": 1333.7, "taker_buy_quote": 39.992354}, {"ts": 1769001540000, "open": 0.03001, "high": 0.03001, "low": 0.02997, "close": 0.02997, "volume": 933.1, "quote_volume": 27.984355, "trades": 3, "taker_buy_volume": 301.0, "taker_buy_quote": 9.03301}, {"ts": 1769001600000, "open": 0.02997, "high": 0.02997, "low": 0.02993, "close": 0.02996, "volume": 11252.0, "quote_volume": 337.040816, "trades": 13, "taker_buy_volume": 3726.7, "taker_buy_quote": 111.629336}, {"ts": 1769001660000, "open": 0.02996, "high": 0.02998, "low": 0.02994, "close": 0.02998, "volume": 3330.4, "quote_volume": 99.772136, "trades": 7, "taker_buy_volume": 2430.4, "taker_buy_quote": 72.820136}, {"ts": 1769001720000, "open": 0.02997, "high": 0.02997, "low": 0.02995, "close": 0.02995, "volume": 2129.0, "quote_volume": 63.788202, "trades": 7, "taker_buy_volume": 1595.6, "taker_buy_quote": 47.812872}, {"ts": 1769001780000, "open": 0.02997, "high": 0.02997, "low": 0.02993, "close": 0.02995, "volume": 1938.1, "quote_volume": 58.042105, "trades": 6, "taker_buy_volume": 1571.4, "taker_buy_quote": 47.066774}, {"ts": 1769001840000, "open": 0.02995, "high": 0.02995, "low": 0.02986, "close": 0.02986, "volume": 24499.8, "quote_volume": 732.385064, "trades": 14, "taker_buy_volume": 2921.1, "taker_buy_quote": 87.441765}, {"ts": 1769001900000, "open": 0.02986, "high": 0.02993, "low": 0.02986, "close": 0.02986, "volume": 11935.4, "quote_volume": 356.853405, "trades": 8, "taker_buy_volume": 7642.8, "taker_buy_quote": 228.582745}, {"ts": 1769001960000, "open": 0.02987, "high": 0.02989, "low": 0.02987, "close": 0.02987, "volume": 1104.9, "quote_volume": 33.010745, "trades": 3, "taker_buy_volume": 369.1, "taker_buy_quote": 11.032399}, {"ts": 1769002020000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002080000, "open": 0.02992, "high": 0.02992, "low": 0.02989, "close": 0.0299, "volume": 3086.9, "quote_volume": 92.30133, "trades": 5, "taker_buy_volume": 301.0, "taker_buy_quote": 9.00592}, {"ts": 1769002140000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 3300.0, "quote_volume": 98.604, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 44.82}, {"ts": 1769002200000, "open": 0.02987, "high": 0.02987, "low": 0.02983, "close": 0.02983, "volume": 7112.9, "quote_volume": 212.193871, "trades": 2, "taker_buy_volume": 401.6, "taker_buy_quote": 11.995792}, {"ts": 1769002260000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 3692.1, "quote_volume": 110.02458, "trades": 2, "taker_buy_volume": 336.7, "taker_buy_quote": 10.03366}, {"ts": 1769002320000, "open": 0.0298, "high": 0.0298, "low": 0.02977, "close": 0.02977, "volume": 2436.6, "quote_volume": 72.561803, "trades": 4, "taker_buy_volume": 1042.7, "taker_buy_quote": 31.0654}, {"ts": 1769002380000, "open": 0.02979, "high": 0.02985, "low": 0.02979, "close": 0.02981, "volume": 68262.1, "quote_volume": 2036.017426, "trades": 21, "taker_buy_volume": 65254.9, "taker_buy_quote": 1946.380822}, {"ts": 1769002440000, "open": 0.02981, "high": 0.02986, "low": 0.02978, "close": 0.02985, "volume": 6681.5, "quote_volume": 199.351574, "trades": 8, "taker_buy_volume": 1043.8, "taker_buy_quote": 31.105577}, {"ts": 1769002500000, "open": 0.02982, "high": 0.02987, "low": 0.02982, "close": 0.02984, "volume": 5166.0, "quote_volume": 154.17677, "trades": 6, "taker_buy_volume": 2211.6, "taker_buy_quote": 65.949912}, {"ts": 1769002560000, "open": 0.02982, "high": 0.02982, "low": 0.02975, "close": 0.02975, "volume": 30099.7, "quote_volume": 895.71203, "trades": 5, "taker_buy_volume": 2296.4, "taker_buy_quote": 68.33305}, {"ts": 1769002620000, "open": 0.02972, "high": 0.02979, "low": 0.02972, "close": 0.02976, "volume": 3267.7, "quote_volume": 97.269648, "trades": 6, "taker_buy_volume": 1705.4, "taker_buy_quote": 50.803866}, {"ts": 1769002680000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 369.1, "quote_volume": 10.980725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002740000, "open": 0.02978, "high": 0.0298, "low": 0.02975, "close": 0.02975, "volume": 1210.9, "quote_volume": 36.055589, "trades": 4, "taker_buy_volume": 841.8, "taker_buy_quote": 25.074864}, {"ts": 1769002800000, "open": 0.02976, "high": 0.02977, "low": 0.02976, "close": 0.02977, "volume": 570.5, "quote_volume": 16.980765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002860000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 335.6, "quote_volume": 9.977388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002920000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002980000, "open": 0.0297, "high": 0.02971, "low": 0.0297, "close": 0.02971, "volume": 1760.5, "quote_volume": 52.290206, "trades": 4, "taker_buy_volume": 864.6, "taker_buy_quote": 25.67862}, {"ts": 1769003040000, "open": 0.02971, "high": 0.02971, "low": 0.02967, "close": 0.02967, "volume": 34968.5, "quote_volume": 1037.671506, "trades": 5, "taker_buy_volume": 10417.7, "taker_buy_quote": 309.215582}, {"ts": 1769003100000, "open": 0.02968, "high": 0.0297, "low": 0.02963, "close": 0.02967, "volume": 152547.2, "quote_volume": 4523.723474, "trades": 22, "taker_buy_volume": 22088.2, "taker_buy_quote": 655.539253}, {"ts": 1769003160000, "open": 0.02965, "high": 0.02965, "low": 0.02964, "close": 0.02964, "volume": 39949.4, "quote_volume": 1184.120017, "trades": 13, "taker_buy_volume": 25.2, "taker_buy_quote": 0.746928}, {"ts": 1769003220000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003280000, "open": 0.02961, "high": 0.02961, "low": 0.02957, "close": 0.02957, "volume": 18785.1, "quote_volume": 556.039908, "trades": 11, "taker_buy_volume": 3327.8, "taker_buy_quote": 98.501533}, {"ts": 1769003340000, "open": 0.02956, "high": 0.02958, "low": 0.02955, "close": 0.02955, "volume": 4549.2, "quote_volume": 134.460081, "trades": 5, "taker_buy_volume": 4549.2, "taker_buy_quote": 134.460081}, {"ts": 1769003400000, "open": 0.02953, "high": 0.02953, "low": 0.02949, "close": 0.02949, "volume": 3167.7, "quote_volume": 93.504438, "trades": 5, "taker_buy_volume": 2829.9, "taker_buy_quote": 83.542716}, {"ts": 1769003460000, "open": 0.0295, "high": 0.02953, "low": 0.02949, "close": 0.02949, "volume": 15182.5, "quote_volume": 448.116613, "trades": 8, "taker_buy_volume": 12942.3, "taker_buy_quote": 381.974355}, {"ts": 1769003520000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003580000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 5656.8, "quote_volume": 167.271576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003640000, "open": 0.02962, "high": 0.02962, "low": 0.02961, "close": 0.02961, "volume": 744.2, "quote_volume": 22.039152, "trades": 2, "taker_buy_volume": 744.2, "taker_buy_quote": 22.039152}, {"ts": 1769003700000, "open": 0.02957, "high": 0.02959, "low": 0.02953, "close": 0.02954, "volume": 21401.1, "quote_volume": 632.60762, "trades": 10, "taker_buy_volume": 5896.0, "taker_buy_quote": 174.228846}, {"ts": 1769003760000, "open": 0.02955, "high": 0.02959, "low": 0.02955, "close": 0.02956, "volume": 20329.0, "quote_volume": 601.113201, "trades": 8, "taker_buy_volume": 13295.2, "taker_buy_quote": 393.161446}, {"ts": 1769003820000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 10517.2, "quote_volume": 311.098776, "trades": 2, "taker_buy_volume": 10517.2, "taker_buy_quote": 311.098776}, {"ts": 1769003880000, "open": 0.02961, "high": 0.02961, "low": 0.02958, "close": 0.02958, "volume": 2240.3, "quote_volume": 66.27621, "trades": 2, "taker_buy_volume": 271.2, "taker_buy_quote": 8.030232}, {"ts": 1769003940000, "open": 0.02955, "high": 0.02955, "low": 0.0295, "close": 0.0295, "volume": 13124.3, "quote_volume": 387.216864, "trades": 5, "taker_buy_volume": 346.8, "taker_buy_quote": 10.234068}, {"ts": 1769004000000, "open": 0.02949, "high": 0.02951, "low": 0.02949, "close": 0.0295, "volume": 5449.9, "quote_volume": 160.794928, "trades": 8, "taker_buy_volume": 3108.7, "taker_buy_quote": 91.710304}, {"ts": 1769004060000, "open": 0.02952, "high": 0.02953, "low": 0.02951, "close": 0.02953, "volume": 4822.3, "quote_volume": 142.367975, "trades": 3, "taker_buy_volume": 2059.9, "taker_buy_quote": 60.828847}, {"ts": 1769004120000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 2291.6, "quote_volume": 67.648032, "trades": 1, "taker_buy_volume": 2291.6, "taker_buy_quote": 67.648032}, {"ts": 1769004180000, "open": 0.02953, "high": 0.02956, "low": 0.02953, "close": 0.02954, "volume": 37216.1, "quote_volume": 1099.62297, "trades": 11, "taker_buy_volume": 31255.1, "taker_buy_quote": 923.557173}, {"ts": 1769004240000, "open": 0.02957, "high": 0.02975, "low": 0.02957, "close": 0.0296, "volume": 576028.8, "quote_volume": 17090.58649, "trades": 162, "taker_buy_volume": 275522.7, "taker_buy_quote": 8176.555616}, {"ts": 1769004300000, "open": 0.02962, "high": 0.02988, "low": 0.02962, "close": 0.02986, "volume": 77550.0, "quote_volume": 2310.69723, "trades": 35, "taker_buy_volume": 45473.1, "taker_buy_quote": 1354.776235}, {"ts": 1769004360000, "open": 0.02981, "high": 0.02987, "low": 0.02981, "close": 0.02987, "volume": 18095.2, "quote_volume": 539.804298, "trades": 14, "taker_buy_volume": 6269.6, "taker_buy_quote": 187.123033}, {"ts": 1769004420000, "open": 0.02983, "high": 0.02983, "low": 0.02982, "close": 0.02982, "volume": 4866.0, "quote_volume": 145.142143, "trades": 2, "taker_buy_volume": 1063.7, "taker_buy_quote": 31.719534}, {"ts": 1769004480000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004540000, "open": 0.0298, "high": 0.0298, "low": 0.02976, "close": 0.02976, "volume": 12993.0, "quote_volume": 387.03193, "trades": 4, "taker_buy_volume": 1494.0, "taker_buy_quote": 44.4675}, {"ts": 1769004600000, "open": 0.02971, "high": 0.02992, "low": 0.02971, "close": 0.02989, "volume": 49172.8, "quote_volume": 1466.374477, "trades": 22, "taker_buy_volume": 33959.0, "taker_buy_quote": 1012.536622}, {"ts": 1769004660000, "open": 0.02994, "high": 0.02994, "low": 0.02986, "close": 0.02986, "volume": 18210.7, "quote_volume": 544.280628, "trades": 8, "taker_buy_volume": 3285.3, "taker_buy_quote": 98.152078}, {"ts": 1769004720000, "open": 0.02984, "high": 0.02986, "low": 0.02976, "close": 0.02983, "volume": 58161.3, "quote_volume": 1735.468451, "trades": 11, "taker_buy_volume": 47482.7, "taker_buy_quote": 1417.028751}, {"ts": 1769004780000, "open": 0.02983, "high": 0.02993, "low": 0.02983, "close": 0.02988, "volume": 26216.1, "quote_volume": 783.583362, "trades": 10, "taker_buy_volume": 18972.6, "taker_buy_quote": 567.166397}, {"ts": 1769004840000, "open": 0.02989, "high": 0.0299, "low": 0.02988, "close": 0.0299, "volume": 5079.0, "quote_volume": 151.792168, "trades": 4, "taker_buy_volume": 3647.6, "taker_buy_quote": 108.993308}, {"ts": 1769004900000, "open": 0.02983, "high": 0.02983, "low": 0.0298, "close": 0.0298, "volume": 3623.0, "quote_volume": 107.973428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004960000, "open": 0.02984, "high": 0.02992, "low": 0.02984, "close": 0.02992, "volume": 14278.2, "quote_volume": 426.699365, "trades": 7, "taker_buy_volume": 3342.0, "taker_buy_quote": 99.99264}, {"ts": 1769005020000, "open": 0.02995, "high": 0.02995, "low": 0.0299, "close": 0.02993, "volume": 18235.4, "quote_volume": 545.476619, "trades": 8, "taker_buy_volume": 5299.5, "taker_buy_quote": 158.643323}, {"ts": 1769005080000, "open": 0.02994, "high": 0.02995, "low": 0.0299, "close": 0.0299, "volume": 34794.3, "quote_volume": 1041.072731, "trades": 11, "taker_buy_volume": 4745.3, "taker_buy_quote": 141.994688}, {"ts": 1769005140000, "open": 0.02992, "high": 0.02995, "low": 0.02984, "close": 0.02984, "volume": 54636.9, "quote_volume": 1633.883728, "trades": 15, "taker_buy_volume": 28452.2, "taker_buy_quote": 851.733243}, {"ts": 1769005200000, "open": 0.02991, "high": 0.02992, "low": 0.02982, "close": 0.02982, "volume": 61052.8, "quote_volume": 1823.367047, "trades": 37, "taker_buy_volume": 35171.7, "taker_buy_quote": 1050.511344}, {"ts": 1769005260000, "open": 0.02984, "high": 0.02987, "low": 0.02983, "close": 0.02987, "volume": 10162.7, "quote_volume": 303.332208, "trades": 4, "taker_buy_volume": 6977.9, "taker_buy_quote": 208.220536}, {"ts": 1769005320000, "open": 0.02984, "high": 0.02988, "low": 0.02983, "close": 0.02988, "volume": 19810.2, "quote_volume": 591.307118, "trades": 10, "taker_buy_volume": 2551.5, "taker_buy_quote": 76.172313}, {"ts": 1769005380000, "open": 0.02988, "high": 0.02988, "low": 0.02985, "close": 0.02986, "volume": 12895.4, "quote_volume": 385.037242, "trades": 5, "taker_buy_volume": 12895.4, "taker_buy_quote": 385.037242}, {"ts": 1769005440000, "open": 0.02988, "high": 0.02988, "low": 0.02983, "close": 0.02988, "volume": 23489.4, "quote_volume": 701.846542, "trades": 4, "taker_buy_volume": 23154.8, "taker_buy_quote": 691.865424}, {"ts": 1769005500000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005560000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 3355.4, "quote_volume": 99.99092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005620000, "open": 0.02979, "high": 0.0298, "low": 0.02978, "close": 0.02978, "volume": 7336.0, "quote_volume": 218.575714, "trades": 3, "taker_buy_volume": 7336.0, "taker_buy_quote": 218.575714}, {"ts": 1769005680000, "open": 0.02981, "high": 0.02981, "low": 0.02979, "close": 0.02979, "volume": 707.1, "quote_volume": 21.071243, "trades": 2, "taker_buy_volume": 707.1, "taker_buy_quote": 21.071243}, {"ts": 1769005740000, "open": 0.02979, "high": 0.02989, "low": 0.02979, "close": 0.02984, "volume": 21415.0, "quote_volume": 639.04607, "trades": 13, "taker_buy_volume": 8282.8, "taker_buy_quote": 246.934721}, {"ts": 1769005800000, "open": 0.02987, "high": 0.03003, "low": 0.02987, "close": 0.02998, "volume": 32413.8, "quote_volume": 971.32673, "trades": 25, "taker_buy_volume": 13640.8, "taker_buy_quote": 408.606499}, {"ts": 1769005860000, "open": 0.03001, "high": 0.03001, "low": 0.02983, "close": 0.02983, "volume": 22140.4, "quote_volume": 662.207361, "trades": 33, "taker_buy_volume": 5005.1, "taker_buy_quote": 149.613322}, {"ts": 1769005920000, "open": 0.02987, "high": 0.02987, "low": 0.02976, "close": 0.02976, "volume": 43481.3, "quote_volume": 1295.756119, "trades": 42, "taker_buy_volume": 1814.8, "taker_buy_quote": 54.170048}, {"ts": 1769005980000, "open": 0.02981, "high": 0.02991, "low": 0.02979, "close": 0.02985, "volume": 45110.2, "quote_volume": 1347.009116, "trades": 28, "taker_buy_volume": 23238.0, "taker_buy_quote": 694.745611}, {"ts": 1769006040000, "open": 0.02987, "high": 0.02989, "low": 0.02983, "close": 0.02983, "volume": 38781.9, "quote_volume": 1158.100561, "trades": 25, "taker_buy_volume": 2006.9, "taker_buy_quote": 59.986241}, {"ts": 1769006100000, "open": 0.02985, "high": 0.02985, "low": 0.02978, "close": 0.02978, "volume": 12983.4, "quote_volume": 387.183505, "trades": 12, "taker_buy_volume": 6360.4, "taker_buy_quote": 189.651238}, {"ts": 1769006160000, "open": 0.02975, "high": 0.02976, "low": 0.02972, "close": 0.02972, "volume": 10178.4, "quote_volume": 302.598596, "trades": 5, "taker_buy_volume": 269.4, "taker_buy_quote": 8.01465}, {"ts": 1769006220000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 680.4, "quote_volume": 20.235096, "trades": 1, "taker_buy_volume": 680.4, "taker_buy_quote": 20.235096}, {"ts": 1769006280000, "open": 0.02975, "high": 0.02982, "low": 0.02975, "close": 0.02982, "volume": 6138.6, "quote_volume": 183.014116, "trades": 8, "taker_buy_volume": 2744.7, "taker_buy_quote": 81.825744}, {"ts": 1769006340000, "open": 0.02979, "high": 0.02982, "low": 0.02974, "close": 0.02974, "volume": 37188.3, "quote_volume": 1107.439882, "trades": 16, "taker_buy_volume": 3132.9, "taker_buy_quote": 93.341181}, {"ts": 1769006400000, "open": 0.02974, "high": 0.02977, "low": 0.02974, "close": 0.02976, "volume": 4204.2, "quote_volume": 125.1079, "trades": 6, "taker_buy_volume": 1010.2, "taker_buy_quote": 30.05446}, {"ts": 1769006460000, "open": 0.02974, "high": 0.02977, "low": 0.02972, "close": 0.02977, "volume": 5103.3, "quote_volume": 151.822826, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006520000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 2476.3, "quote_volume": 73.595636, "trades": 1, "taker_buy_volume": 2476.3, "taker_buy_quote": 73.595636}, {"ts": 1769006580000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006640000, "open": 0.02973, "high": 0.02975, "low": 0.02973, "close": 0.02975, "volume": 2808.6, "quote_volume": 83.513138, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 53.514}, {"ts": 1769006700000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 302.0, "quote_volume": 8.98752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006760000, "open": 0.02973, "high": 0.02974, "low": 0.02969, "close": 0.02974, "volume": 25031.2, "quote_volume": 743.72459, "trades": 12, "taker_buy_volume": 24125.1, "taker_buy_quote": 716.805031}, {"ts": 1769006820000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 336.7, "quote_volume": 10.03366, "trades": 1, "taker_buy_volume": 336.7, "taker_buy_quote": 10.03366}, {"ts": 1769006880000, "open": 0.02982, "high": 0.02982, "low": 0.02975, "close": 0.02975, "volume": 7918.8, "quote_volume": 235.998445, "trades": 8, "taker_buy_volume": 942.8, "taker_buy_quote": 28.075911}, {"ts": 1769006940000, "open": 0.02974, "high": 0.02978, "low": 0.02972, "close": 0.02978, "volume": 1925.7, "quote_volume": 57.299778, "trades": 6, "taker_buy_volume": 1623.7, "taker_buy_quote": 48.312258}, {"ts": 1769007000000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 360.1, "quote_volume": 10.709374, "trades": 1, "taker_buy_volume": 360.1, "taker_buy_quote": 10.709374}, {"ts": 1769007060000, "open": 0.02976, "high": 0.02977, "low": 0.02973, "close": 0.02977, "volume": 5283.9, "quote_volume": 157.236847, "trades": 6, "taker_buy_volume": 3846.2, "taker_buy_quote": 114.479933}, {"ts": 1769007120000, "open": 0.02976, "high": 0.02979, "low": 0.02975, "close": 0.02979, "volume": 19844.6, "quote_volume": 590.694786, "trades": 18, "taker_buy_volume": 19006.0, "taker_buy_quote": 565.73201}, {"ts": 1769007180000, "open": 0.02978, "high": 0.02981, "low": 0.02973, "close": 0.02977, "volume": 13029.0, "quote_volume": 387.825655, "trades": 36, "taker_buy_volume": 11786.5, "taker_buy_quote": 350.84179}, {"ts": 1769007240000, "open": 0.02981, "high": 0.02983, "low": 0.02976, "close": 0.02978, "volume": 29715.5, "quote_volume": 885.018255, "trades": 88, "taker_buy_volume": 27163.0, "taker_buy_quote": 808.87718}, {"ts": 1769007300000, "open": 0.02977, "high": 0.02986, "low": 0.02977, "close": 0.02986, "volume": 5959.3, "quote_volume": 177.852957, "trades": 10, "taker_buy_volume": 3546.0, "taker_buy_quote": 105.84548}, {"ts": 1769007360000, "open": 0.0299, "high": 0.02995, "low": 0.02989, "close": 0.02993, "volume": 25000.3, "quote_volume": 747.789708, "trades": 32, "taker_buy_volume": 8048.1, "taker_buy_quote": 240.873118}, {"ts": 1769007420000, "open": 0.02991, "high": 0.02991, "low": 0.02986, "close": 0.02986, "volume": 18304.3, "quote_volume": 546.888968, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007480000, "open": 0.02998, "high": 0.02998, "low": 0.02996, "close": 0.02996, "volume": 6441.6, "quote_volume": 193.039008, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007540000, "open": 0.02991, "high": 0.02993, "low": 0.0299, "close": 0.0299, "volume": 8676.6, "quote_volume": 259.579522, "trades": 5, "taker_buy_volume": 4331.4, "taker_buy_quote": 129.573738}, {"ts": 1769007600000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 455.0, "quote_volume": 13.5954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007660000, "open": 0.02992, "high": 0.02992, "low": 0.02985, "close": 0.02989, "volume": 6620.7, "quote_volume": 197.963567, "trades": 6, "taker_buy_volume": 3129.5, "taker_buy_quote": 93.551941}, {"ts": 1769007720000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007780000, "open": 0.02987, "high": 0.02988, "low": 0.02987, "close": 0.02988, "volume": 5493.3, "quote_volume": 164.106304, "trades": 6, "taker_buy_volume": 2143.3, "taker_buy_quote": 64.041804}, {"ts": 1769007840000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007900000, "open": 0.02986, "high": 0.02992, "low": 0.02985, "close": 0.02992, "volume": 12829.8, "quote_volume": 383.280403, "trades": 17, "taker_buy_volume": 4018.0, "taker_buy_quote": 120.193605}, {"ts": 1769007960000, "open": 0.02991, "high": 0.02991, "low": 0.02989, "close": 0.02989, "volume": 7275.3, "quote_volume": 217.519507, "trades": 5, "taker_buy_volume": 3039.5, "taker_buy_quote": 90.911445}, {"ts": 1769008020000, "open": 0.02986, "high": 0.02988, "low": 0.02986, "close": 0.02988, "volume": 1474.5, "quote_volume": 44.04666, "trades": 5, "taker_buy_volume": 872.5, "taker_buy_quote": 26.06191}, {"ts": 1769008080000, "open": 0.02989, "high": 0.0299, "low": 0.02988, "close": 0.02988, "volume": 933.4, "quote_volume": 27.898326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008140000, "open": 0.02991, "high": 0.02991, "low": 0.02989, "close": 0.02991, "volume": 1670.6, "quote_volume": 49.956272, "trades": 5, "taker_buy_volume": 302.0, "taker_buy_quote": 9.02678}, {"ts": 1769008200000, "open": 0.02991, "high": 0.02991, "low": 0.02989, "close": 0.0299, "volume": 8886.2, "quote_volume": 265.681916, "trades": 10, "taker_buy_volume": 335.6, "taker_buy_quote": 10.031084}, {"ts": 1769008260000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 335.6, "quote_volume": 10.031084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008320000, "open": 0.02992, "high": 0.02992, "low": 0.02991, "close": 0.02991, "volume": 2892.6, "quote_volume": 86.519366, "trades": 2, "taker_buy_volume": 2892.6, "taker_buy_quote": 86.519366}, {"ts": 1769008380000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 1322.0, "quote_volume": 39.5939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008440000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008500000, "open": 0.02997, "high": 0.02997, "low": 0.02996, "close": 0.02996, "volume": 8628.7, "quote_volume": 258.580062, "trades": 4, "taker_buy_volume": 5929.6, "taker_buy_quote": 177.710112}, {"ts": 1769008560000, "open": 0.02996, "high": 0.03005, "low": 0.02996, "close": 0.02999, "volume": 28968.2, "quote_volume": 869.442884, "trades": 10, "taker_buy_volume": 19394.2, "taker_buy_quote": 582.440884}, {"ts": 1769008620000, "open": 0.03001, "high": 0.03004, "low": 0.02999, "close": 0.03004, "volume": 31967.1, "quote_volume": 958.993724, "trades": 15, "taker_buy_volume": 15523.2, "taker_buy_quote": 465.693046}, {"ts": 1769008680000, "open": 0.03, "high": 0.03004, "low": 0.03, "close": 0.03004, "volume": 8002.0, "quote_volume": 240.31305, "trades": 4, "taker_buy_volume": 2096.9, "taker_buy_quote": 62.990876}, {"ts": 1769008740000, "open": 0.03006, "high": 0.03006, "low": 0.02997, "close": 0.03, "volume": 65388.4, "quote_volume": 1963.60571, "trades": 23, "taker_buy_volume": 40801.7, "taker_buy_quote": 1225.854574}, {"ts": 1769008800000, "open": 0.02996, "high": 0.02996, "low": 0.02991, "close": 0.02991, "volume": 42243.8, "quote_volume": 1264.627892, "trades": 13, "taker_buy_volume": 38901.8, "taker_buy_quote": 1164.635252}, {"ts": 1769008860000, "open": 0.02992, "high": 0.02992, "low": 0.02987, "close": 0.02989, "volume": 30609.9, "quote_volume": 914.520019, "trades": 12, "taker_buy_volume": 8236.5, "taker_buy_quote": 246.059309}, {"ts": 1769008920000, "open": 0.02989, "high": 0.02993, "low": 0.02989, "close": 0.0299, "volume": 38001.4, "quote_volume": 1136.465663, "trades": 10, "taker_buy_volume": 35578.3, "taker_buy_quote": 1064.014973}, {"ts": 1769008980000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009040000, "open": 0.02993, "high": 0.03001, "low": 0.02993, "close": 0.02995, "volume": 52303.6, "quote_volume": 1567.339364, "trades": 20, "taker_buy_volume": 32805.5, "taker_buy_quote": 983.397327}, {"ts": 1769009100000, "open": 0.02995, "high": 0.02995, "low": 0.02989, "close": 0.02989, "volume": 4367.1, "quote_volume": 130.583075, "trades": 6, "taker_buy_volume": 668.9, "taker_buy_quote": 20.030545}, {"ts": 1769009160000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009220000, "open": 0.02988, "high": 0.0299, "low": 0.02986, "close": 0.02988, "volume": 19708.9, "quote_volume": 588.920483, "trades": 6, "taker_buy_volume": 6264.7, "taker_buy_quote": 187.167795}, {"ts": 1769009280000, "open": 0.02982, "high": 0.02982, "low": 0.02981, "close": 0.02981, "volume": 5261.8, "quote_volume": 156.877551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009340000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009400000, "open": 0.02981, "high": 0.02982, "low": 0.02978, "close": 0.02978, "volume": 8027.5, "quote_volume": 239.220942, "trades": 6, "taker_buy_volume": 4136.9, "taker_buy_quote": 123.27571}, {"ts": 1769009460000, "open": 0.02983, "high": 0.02986, "low": 0.02979, "close": 0.02979, "volume": 2310.4, "quote_volume": 68.914257, "trades": 6, "taker_buy_volume": 1038.8, "taker_buy_quote": 30.998477}, {"ts": 1769009520000, "open": 0.02974, "high": 0.02981, "low": 0.02974, "close": 0.02981, "volume": 10676.5, "quote_volume": 318.219066, "trades": 3, "taker_buy_volume": 2156.2, "taker_buy_quote": 64.25476}, {"ts": 1769009580000, "open": 0.02979, "high": 0.0298, "low": 0.02979, "close": 0.0298, "volume": 2234.0, "quote_volume": 66.554539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009640000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009700000, "open": 0.02981, "high": 0.02981, "low": 0.02977, "close": 0.02977, "volume": 2737.5, "quote_volume": 81.591451, "trades": 3, "taker_buy_volume": 2401.9, "taker_buy_quote": 71.600639}, {"ts": 1769009760000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 335.6, "quote_volume": 9.987456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009820000, "open": 0.02979, "high": 0.0298, "low": 0.02976, "close": 0.02976, "volume": 7046.0, "quote_volume": 209.937439, "trades": 3, "taker_buy_volume": 6712.0, "taker_buy_quote": 199.997599}, {"ts": 1769009880000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 2520.8, "quote_volume": 74.918176, "trades": 1, "taker_buy_volume": 2520.8, "taker_buy_quote": 74.918176}, {"ts": 1769009940000, "open": 0.02977, "high": 0.02981, "low": 0.02975, "close": 0.02981, "volume": 1955.7, "quote_volume": 58.222543, "trades": 3, "taker_buy_volume": 303.0, "taker_buy_quote": 9.03243}, {"ts": 1769010000000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 335.6, "quote_volume": 9.9841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010060000, "open": 0.02978, "high": 0.02983, "low": 0.02978, "close": 0.02983, "volume": 3144.4, "quote_volume": 93.771839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010120000, "open": 0.02981, "high": 0.02986, "low": 0.02981, "close": 0.02982, "volume": 70352.3, "quote_volume": 2097.815219, "trades": 13, "taker_buy_volume": 58230.9, "taker_buy_quote": 1736.428573}, {"ts": 1769010180000, "open": 0.02982, "high": 0.02982, "low": 0.02979, "close": 0.02979, "volume": 3573.2, "quote_volume": 106.483368, "trades": 2, "taker_buy_volume": 3573.2, "taker_buy_quote": 106.483368}, {"ts": 1769010240000, "open": 0.02981, "high": 0.02981, "low": 0.0298, "close": 0.0298, "volume": 4308.8, "quote_volume": 128.425328, "trades": 2, "taker_buy_volume": 2308.8, "taker_buy_quote": 68.825328}, {"ts": 1769010300000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 9036.7, "quote_volume": 269.474394, "trades": 3, "taker_buy_volume": 9036.7, "taker_buy_quote": 269.474394}, {"ts": 1769010360000, "open": 0.02975, "high": 0.02979, "low": 0.02975, "close": 0.02978, "volume": 8552.6, "quote_volume": 254.703341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010420000, "open": 0.0298, "high": 0.0298, "low": 0.02979, "close": 0.02979, "volume": 4265.5, "quote_volume": 127.087665, "trades": 4, "taker_buy_volume": 1842.0, "taker_buy_quote": 54.8916}, {"ts": 1769010480000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010540000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010600000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 1508.9, "quote_volume": 44.980309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010660000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 538.7, "quote_volume": 16.10713, "trades": 2, "taker_buy_volume": 205.4, "taker_buy_quote": 6.14146}, {"ts": 1769010720000, "open": 0.02981, "high": 0.02981, "low": 0.0298, "close": 0.0298, "volume": 18716.0, "quote_volume": 557.839948, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010780000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 369.1, "quote_volume": 11.032399, "trades": 1, "taker_buy_volume": 369.1, "taker_buy_quote": 11.032399}, {"ts": 1769010840000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 267.6, "quote_volume": 7.98786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010900000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010960000, "open": 0.02992, "high": 0.02992, "low": 0.02989, "close": 0.02992, "volume": 3977.2, "quote_volume": 118.984138, "trades": 4, "taker_buy_volume": 3610.5, "taker_buy_quote": 108.023475}, {"ts": 1769011020000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011080000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011140000, "open": 0.02995, "high": 0.02995, "low": 0.02992, "close": 0.02992, "volume": 5466.7, "quote_volume": 163.716664, "trades": 2, "taker_buy_volume": 5100.0, "taker_buy_quote": 152.745}, {"ts": 1769011200000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 1959.2, "quote_volume": 58.67804, "trades": 1, "taker_buy_volume": 1959.2, "taker_buy_quote": 58.67804}, {"ts": 1769011260000, "open": 0.02994, "high": 0.02994, "low": 0.02991, "close": 0.02992, "volume": 4128.4, "quote_volume": 123.51331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011320000, "open": 0.02992, "high": 0.02993, "low": 0.02989, "close": 0.02989, "volume": 10478.9, "quote_volume": 313.530102, "trades": 4, "taker_buy_volume": 7794.5, "taker_buy_quote": 233.268888}, {"ts": 1769011380000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011440000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011500000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011560000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 366.7, "quote_volume": 10.967997, "trades": 1, "taker_buy_volume": 366.7, "taker_buy_quote": 10.967997}, {"ts": 1769011620000, "open": 0.02989, "high": 0.02991, "low": 0.02989, "close": 0.02991, "volume": 542.0, "quote_volume": 16.203886, "trades": 2, "taker_buy_volume": 175.3, "taker_buy_quote": 5.243223}, {"ts": 1769011680000, "open": 0.02988, "high": 0.02991, "low": 0.02988, "close": 0.02991, "volume": 3930.8, "quote_volume": 117.503523, "trades": 2, "taker_buy_volume": 3930.8, "taker_buy_quote": 117.503523}, {"ts": 1769011740000, "open": 0.0299, "high": 0.02992, "low": 0.0299, "close": 0.02992, "volume": 6141.6, "quote_volume": 183.70313, "trades": 3, "taker_buy_volume": 3464.5, "taker_buy_quote": 103.65784}, {"ts": 1769011800000, "open": 0.02992, "high": 0.02995, "low": 0.02992, "close": 0.02995, "volume": 5459.3, "quote_volume": 163.390873, "trades": 6, "taker_buy_volume": 2916.1, "taker_buy_quote": 87.298329}, {"ts": 1769011860000, "open": 0.02991, "high": 0.02994, "low": 0.02991, "close": 0.02994, "volume": 4615.6, "quote_volume": 138.113532, "trades": 5, "taker_buy_volume": 2760.6, "taker_buy_quote": 82.630482}, {"ts": 1769011920000, "open": 0.02992, "high": 0.02995, "low": 0.02992, "close": 0.02994, "volume": 12542.9, "quote_volume": 375.43358, "trades": 7, "taker_buy_volume": 10348.6, "taker_buy_quote": 309.758181}, {"ts": 1769011980000, "open": 0.02991, "high": 0.02994, "low": 0.02991, "close": 0.02994, "volume": 4640.2, "quote_volume": 138.856476, "trades": 2, "taker_buy_volume": 4640.2, "taker_buy_quote": 138.856476}, {"ts": 1769012040000, "open": 0.02993, "high": 0.02998, "low": 0.02991, "close": 0.02996, "volume": 82478.5, "quote_volume": 2469.394329, "trades": 13, "taker_buy_volume": 80335.8, "taker_buy_quote": 2405.199037}, {"ts": 1769012100000, "open": 0.02991, "high": 0.02991, "low": 0.02983, "close": 0.02987, "volume": 22047.1, "quote_volume": 658.209933, "trades": 15, "taker_buy_volume": 7369.5, "taker_buy_quote": 220.160195}, {"ts": 1769012160000, "open": 0.02983, "high": 0.02985, "low": 0.0298, "close": 0.02985, "volume": 49465.2, "quote_volume": 1475.122775, "trades": 18, "taker_buy_volume": 5309.7, "taker_buy_quote": 158.458956}, {"ts": 1769012220000, "open": 0.02982, "high": 0.02984, "low": 0.0298, "close": 0.02982, "volume": 33701.3, "quote_volume": 1004.463369, "trades": 11, "taker_buy_volume": 3099.9, "taker_buy_quote": 92.439343}, {"ts": 1769012280000, "open": 0.02982, "high": 0.02983, "low": 0.02982, "close": 0.02983, "volume": 2357.0, "quote_volume": 70.305631, "trades": 3, "taker_buy_volume": 268.5, "taker_buy_quote": 8.009355}, {"ts": 1769012340000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 6720.6, "quote_volume": 200.139468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012400000, "open": 0.0297, "high": 0.0297, "low": 0.02968, "close": 0.02969, "volume": 6404.5, "quote_volume": 190.119295, "trades": 6, "taker_buy_volume": 3035.7, "taker_buy_quote": 90.133311}, {"ts": 1769012460000, "open": 0.02968, "high": 0.02968, "low": 0.02968, "close": 0.02968, "volume": 9944.0, "quote_volume": 295.13792, "trades": 3, "taker_buy_volume": 9944.0, "taker_buy_quote": 295.13792}, {"ts": 1769012520000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 3615.7, "quote_volume": 107.169348, "trades": 4, "taker_buy_volume": 3615.7, "taker_buy_quote": 107.169348}, {"ts": 1769012580000, "open": 0.02966, "high": 0.02969, "low": 0.02961, "close": 0.02961, "volume": 71161.7, "quote_volume": 2110.582037, "trades": 19, "taker_buy_volume": 65679.6, "taker_buy_quote": 1948.106527}, {"ts": 1769012640000, "open": 0.02961, "high": 0.02966, "low": 0.02961, "close": 0.02966, "volume": 3326.1, "quote_volume": 98.614495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012700000, "open": 0.02957, "high": 0.0296, "low": 0.02957, "close": 0.02957, "volume": 11903.0, "quote_volume": 351.980863, "trades": 5, "taker_buy_volume": 8520.7, "taker_buy_quote": 251.966252}, {"ts": 1769012760000, "open": 0.02961, "high": 0.02962, "low": 0.02958, "close": 0.02962, "volume": 13639.8, "quote_volume": 403.917277, "trades": 7, "taker_buy_volume": 9332.6, "taker_buy_quote": 276.427883}, {"ts": 1769012820000, "open": 0.02962, "high": 0.02963, "low": 0.02962, "close": 0.02963, "volume": 14555.6, "quote_volume": 431.279061, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012880000, "open": 0.02968, "high": 0.02973, "low": 0.02968, "close": 0.02973, "volume": 3906.6, "quote_volume": 115.974778, "trades": 2, "taker_buy_volume": 3906.6, "taker_buy_quote": 115.974778}, {"ts": 1769012940000, "open": 0.02975, "high": 0.02979, "low": 0.02975, "close": 0.02976, "volume": 21444.9, "quote_volume": 638.263368, "trades": 18, "taker_buy_volume": 14802.2, "taker_buy_quote": 440.597518}, {"ts": 1769013000000, "open": 0.02972, "high": 0.02974, "low": 0.02971, "close": 0.02971, "volume": 18219.8, "quote_volume": 541.452579, "trades": 7, "taker_buy_volume": 606.1, "taker_buy_quote": 18.02272}, {"ts": 1769013060000, "open": 0.02967, "high": 0.0297, "low": 0.02967, "close": 0.02968, "volume": 5386.2, "quote_volume": 159.829899, "trades": 5, "taker_buy_volume": 3046.2, "taker_buy_quote": 90.402099}, {"ts": 1769013120000, "open": 0.02963, "high": 0.02963, "low": 0.02962, "close": 0.02962, "volume": 63811.9, "quote_volume": 1890.129517, "trades": 5, "taker_buy_volume": 2103.9, "taker_buy_quote": 62.338557}, {"ts": 1769013180000, "open": 0.02961, "high": 0.02961, "low": 0.02957, "close": 0.02957, "volume": 5911.5, "quote_volume": 174.865454, "trades": 5, "taker_buy_volume": 2294.0, "taker_buy_quote": 67.882511}, {"ts": 1769013240000, "open": 0.02958, "high": 0.02958, "low": 0.0295, "close": 0.02951, "volume": 41604.6, "quote_volume": 1228.875365, "trades": 18, "taker_buy_volume": 4666.6, "taker_buy_quote": 137.870834}, {"ts": 1769013300000, "open": 0.02954, "high": 0.02954, "low": 0.02951, "close": 0.02951, "volume": 2645.4, "quote_volume": 78.081703, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 59.02}, {"ts": 1769013360000, "open": 0.02948, "high": 0.02948, "low": 0.02944, "close": 0.02947, "volume": 118605.5, "quote_volume": 3495.407262, "trades": 24, "taker_buy_volume": 8232.9, "taker_buy_quote": 242.54358}, {"ts": 1769013420000, "open": 0.02943, "high": 0.02943, "low": 0.0294, "close": 0.02941, "volume": 15317.0, "quote_volume": 450.520848, "trades": 10, "taker_buy_volume": 6732.1, "taker_buy_quote": 198.01618}, {"ts": 1769013480000, "open": 0.02941, "high": 0.02942, "low": 0.02937, "close": 0.02939, "volume": 5114.1, "quote_volume": 150.325375, "trades": 4, "taker_buy_volume": 2704.8, "taker_buy_quote": 79.44612}, {"ts": 1769013540000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 307.2, "quote_volume": 9.03168, "trades": 1, "taker_buy_volume": 307.2, "taker_buy_quote": 9.03168}, {"ts": 1769013600000, "open": 0.02935, "high": 0.02935, "low": 0.02922, "close": 0.02925, "volume": 11333.8, "quote_volume": 332.096937, "trades": 12, "taker_buy_volume": 1959.0, "taker_buy_quote": 57.268337}, {"ts": 1769013660000, "open": 0.02924, "high": 0.02927, "low": 0.02924, "close": 0.02927, "volume": 13095.9, "quote_volume": 382.953279, "trades": 7, "taker_buy_volume": 12788.7, "taker_buy_quote": 373.970751}, {"ts": 1769013720000, "open": 0.02924, "high": 0.02924, "low": 0.02918, "close": 0.0292, "volume": 46533.8, "quote_volume": 1359.816388, "trades": 14, "taker_buy_volume": 5037.9, "taker_buy_quote": 147.026472}, {"ts": 1769013780000, "open": 0.0292, "high": 0.02931, "low": 0.02918, "close": 0.02918, "volume": 38600.4, "quote_volume": 1129.102329, "trades": 15, "taker_buy_volume": 35773.1, "taker_buy_quote": 1046.519968}, {"ts": 1769013840000, "open": 0.02915, "high": 0.02916, "low": 0.02906, "close": 0.02908, "volume": 104023.4, "quote_volume": 3026.638263, "trades": 35, "taker_buy_volume": 46895.2, "taker_buy_quote": 1364.707458}, {"ts": 1769013900000, "open": 0.02912, "high": 0.02925, "low": 0.02909, "close": 0.02925, "volume": 33768.8, "quote_volume": 984.581825, "trades": 16, "taker_buy_volume": 31809.6, "taker_buy_quote": 927.549513}, {"ts": 1769013960000, "open": 0.02928, "high": 0.02928, "low": 0.02923, "close": 0.02926, "volume": 11055.6, "quote_volume": 323.569375, "trades": 6, "taker_buy_volume": 8525.4, "taker_buy_quote": 249.502184}, {"ts": 1769014020000, "open": 0.02925, "high": 0.02931, "low": 0.02925, "close": 0.02931, "volume": 192056.9, "quote_volume": 5619.637201, "trades": 10, "taker_buy_volume": 189772.9, "taker_buy_quote": 5552.761681}, {"ts": 1769014080000, "open": 0.02933, "high": 0.02934, "low": 0.02926, "close": 0.02927, "volume": 25492.0, "quote_volume": 747.419552, "trades": 14, "taker_buy_volume": 15932.6, "taker_buy_quote": 467.199269}, {"ts": 1769014140000, "open": 0.02924, "high": 0.02934, "low": 0.02924, "close": 0.02929, "volume": 27667.8, "quote_volume": 811.124381, "trades": 15, "taker_buy_volume": 21968.9, "taker_buy_quote": 644.029836}, {"ts": 1769014200000, "open": 0.02932, "high": 0.02932, "low": 0.02929, "close": 0.02929, "volume": 10822.3, "quote_volume": 317.007619, "trades": 6, "taker_buy_volume": 3242.8, "taker_buy_quote": 95.004064}, {"ts": 1769014260000, "open": 0.02924, "high": 0.0293, "low": 0.02924, "close": 0.02925, "volume": 2387.9, "quote_volume": 69.91368, "trades": 7, "taker_buy_volume": 1232.9, "taker_buy_quote": 36.118148}, {"ts": 1769014320000, "open": 0.02927, "high": 0.02927, "low": 0.02923, "close": 0.02925, "volume": 1093.4, "quote_volume": 31.981976, "trades": 3, "taker_buy_volume": 376.7, "taker_buy_quote": 11.026009}, {"ts": 1769014380000, "open": 0.02921, "high": 0.02925, "low": 0.0292, "close": 0.02925, "volume": 22986.6, "quote_volume": 671.25831, "trades": 6, "taker_buy_volume": 16306.4, "taker_buy_quote": 476.14688}, {"ts": 1769014440000, "open": 0.02925, "high": 0.02925, "low": 0.02923, "close": 0.02923, "volume": 7748.5, "quote_volume": 226.639523, "trades": 4, "taker_buy_volume": 5225.2, "taker_buy_quote": 152.832998}, {"ts": 1769014500000, "open": 0.02919, "high": 0.0292, "low": 0.02919, "close": 0.02919, "volume": 8578.9, "quote_volume": 250.421527, "trades": 4, "taker_buy_volume": 618.5, "taker_buy_quote": 18.057451}, {"ts": 1769014560000, "open": 0.02917, "high": 0.02918, "low": 0.029, "close": 0.02912, "volume": 113249.0, "quote_volume": 3294.505923, "trades": 37, "taker_buy_volume": 75653.6, "taker_buy_quote": 2203.145131}, {"ts": 1769014620000, "open": 0.0291, "high": 0.0291, "low": 0.02909, "close": 0.02909, "volume": 5602.5, "quote_volume": 163.022798, "trades": 6, "taker_buy_volume": 4917.6, "taker_buy_quote": 143.099057}, {"ts": 1769014680000, "open": 0.02906, "high": 0.02907, "low": 0.02893, "close": 0.02901, "volume": 97892.7, "quote_volume": 2838.976642, "trades": 25, "taker_buy_volume": 15633.6, "taker_buy_quote": 453.505809}, {"ts": 1769014740000, "open": 0.029, "high": 0.02905, "low": 0.02896, "close": 0.02905, "volume": 7470.3, "quote_volume": 216.69031, "trades": 10, "taker_buy_volume": 3903.8, "taker_buy_quote": 113.292438}, {"ts": 1769014800000, "open": 0.02904, "high": 0.02922, "low": 0.02904, "close": 0.02914, "volume": 20063.9, "quote_volume": 585.418209, "trades": 16, "taker_buy_volume": 11515.2, "taker_buy_quote": 335.735799}, {"ts": 1769014860000, "open": 0.02918, "high": 0.02921, "low": 0.02916, "close": 0.02916, "volume": 12880.9, "quote_volume": 375.965302, "trades": 8, "taker_buy_volume": 6633.5, "taker_buy_quote": 193.620158}, {"ts": 1769014920000, "open": 0.02915, "high": 0.02916, "low": 0.02915, "close": 0.02916, "volume": 652.9, "quote_volume": 19.034784, "trades": 3, "taker_buy_volume": 652.9, "taker_buy_quote": 19.034784}, {"ts": 1769014980000, "open": 0.02916, "high": 0.02922, "low": 0.02916, "close": 0.02922, "volume": 12349.1, "quote_volume": 360.553734, "trades": 6, "taker_buy_volume": 8159.5, "taker_buy_quote": 238.342422}, {"ts": 1769015040000, "open": 0.02918, "high": 0.02926, "low": 0.02918, "close": 0.02926, "volume": 2018.6, "quote_volume": 58.980389, "trades": 4, "taker_buy_volume": 308.2, "taker_buy_quote": 9.017932}, {"ts": 1769015100000, "open": 0.02922, "high": 0.02922, "low": 0.0291, "close": 0.02916, "volume": 84129.4, "quote_volume": 2451.398233, "trades": 32, "taker_buy_volume": 13446.1, "taker_buy_quote": 392.210786}, {"ts": 1769015160000, "open": 0.02918, "high": 0.0293, "low": 0.02918, "close": 0.02928, "volume": 66586.0, "quote_volume": 1948.015175, "trades": 17, "taker_buy_volume": 62278.8, "taker_buy_quote": 1821.93969}, {"ts": 1769015220000, "open": 0.02926, "high": 0.02926, "low": 0.02924, "close": 0.02924, "volume": 842.8, "quote_volume": 24.65275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015280000, "open": 0.02918, "high": 0.02919, "low": 0.02915, "close": 0.02915, "volume": 4499.8, "quote_volume": 131.304177, "trades": 6, "taker_buy_volume": 1637.4, "taker_buy_quote": 47.79236}, {"ts": 1769015340000, "open": 0.02922, "high": 0.02923, "low": 0.02917, "close": 0.02919, "volume": 1202.6, "quote_volume": 35.110445, "trades": 5, "taker_buy_volume": 928.6, "taker_buy_quote": 27.117865}, {"ts": 1769015400000, "open": 0.0292, "high": 0.02921, "low": 0.0292, "close": 0.02921, "volume": 652.9, "quote_volume": 19.068116, "trades": 2, "taker_buy_volume": 652.9, "taker_buy_quote": 19.068116}, {"ts": 1769015460000, "open": 0.02916, "high": 0.02918, "low": 0.02916, "close": 0.02918, "volume": 2398.6, "quote_volume": 69.947316, "trades": 4, "taker_buy_volume": 1302.8, "taker_buy_quote": 37.993788}, {"ts": 1769015520000, "open": 0.02914, "high": 0.02914, "low": 0.02909, "close": 0.02909, "volume": 20398.7, "quote_volume": 593.979446, "trades": 9, "taker_buy_volume": 4155.6, "taker_buy_quote": 121.094184}, {"ts": 1769015580000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 379.3, "quote_volume": 11.041423, "trades": 1, "taker_buy_volume": 379.3, "taker_buy_quote": 11.041423}, {"ts": 1769015640000, "open": 0.02907, "high": 0.02907, "low": 0.02896, "close": 0.02899, "volume": 36928.9, "quote_volume": 1071.176675, "trades": 28, "taker_buy_volume": 14944.5, "taker_buy_quote": 433.397071}, {"ts": 1769015700000, "open": 0.02901, "high": 0.02901, "low": 0.02895, "close": 0.02895, "volume": 3610.6, "quote_volume": 104.643978, "trades": 5, "taker_buy_volume": 1658.8, "taker_buy_quote": 48.02226}, {"ts": 1769015760000, "open": 0.02896, "high": 0.02902, "low": 0.02889, "close": 0.02889, "volume": 4483.5, "quote_volume": 129.939494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015820000, "open": 0.02895, "high": 0.02902, "low": 0.02895, "close": 0.02897, "volume": 9397.4, "quote_volume": 272.56233, "trades": 5, "taker_buy_volume": 5769.3, "taker_buy_quote": 167.288663}, {"ts": 1769015880000, "open": 0.02897, "high": 0.02905, "low": 0.02897, "close": 0.02905, "volume": 3910.1, "quote_volume": 113.468071, "trades": 5, "taker_buy_volume": 3663.3, "taker_buy_quote": 106.318275}, {"ts": 1769015940000, "open": 0.029, "high": 0.02915, "low": 0.029, "close": 0.0291, "volume": 4996.7, "quote_volume": 145.386217, "trades": 8, "taker_buy_volume": 4021.9, "taker_buy_quote": 117.047237}, {"ts": 1769016000000, "open": 0.02912, "high": 0.02917, "low": 0.02909, "close": 0.02913, "volume": 3703.3, "quote_volume": 107.810702, "trades": 6, "taker_buy_volume": 962.2, "taker_buy_quote": 28.047443}, {"ts": 1769016060000, "open": 0.02912, "high": 0.02912, "low": 0.02909, "close": 0.02909, "volume": 1315.7, "quote_volume": 38.29426, "trades": 4, "taker_buy_volume": 379.3, "taker_buy_quote": 11.033837}, {"ts": 1769016120000, "open": 0.02905, "high": 0.02905, "low": 0.02901, "close": 0.02904, "volume": 5991.2, "quote_volume": 174.019275, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016180000, "open": 0.02905, "high": 0.02907, "low": 0.02905, "close": 0.02907, "volume": 8636.1, "quote_volume": 250.914905, "trades": 3, "taker_buy_volume": 6826.1, "taker_buy_quote": 198.298205}, {"ts": 1769016240000, "open": 0.02909, "high": 0.02911, "low": 0.02909, "close": 0.02911, "volume": 652.6, "quote_volume": 18.989652, "trades": 2, "taker_buy_volume": 275.9, "taker_buy_quote": 8.031449}, {"ts": 1769016300000, "open": 0.02909, "high": 0.02909, "low": 0.02907, "close": 0.02907, "volume": 27103.7, "quote_volume": 787.981549, "trades": 3, "taker_buy_volume": 3849.5, "taker_buy_quote": 111.981955}, {"ts": 1769016360000, "open": 0.02901, "high": 0.02904, "low": 0.02901, "close": 0.02904, "volume": 895.8, "quote_volume": 25.995405, "trades": 3, "taker_buy_volume": 346.0, "taker_buy_quote": 10.03746}, {"ts": 1769016420000, "open": 0.02903, "high": 0.02903, "low": 0.02898, "close": 0.02898, "volume": 4173.2, "quote_volume": 120.956895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016480000, "open": 0.029, "high": 0.02903, "low": 0.029, "close": 0.02903, "volume": 2963.1, "quote_volume": 85.984369, "trades": 3, "taker_buy_volume": 2072.0, "taker_buy_quote": 60.12944}, {"ts": 1769016540000, "open": 0.02903, "high": 0.02903, "low": 0.02903, "close": 0.02903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016600000, "open": 0.02898, "high": 0.029, "low": 0.02898, "close": 0.029, "volume": 657.4, "quote_volume": 19.059064, "trades": 2, "taker_buy_volume": 657.4, "taker_buy_quote": 19.059064}, {"ts": 1769016660000, "open": 0.02899, "high": 0.02899, "low": 0.02894, "close": 0.02896, "volume": 2766.8, "quote_volume": 80.13174, "trades": 4, "taker_buy_volume": 2180.6, "taker_buy_quote": 63.161594}, {"ts": 1769016720000, "open": 0.02895, "high": 0.02895, "low": 0.0289, "close": 0.0289, "volume": 705.3, "quote_volume": 20.40292, "trades": 2, "taker_buy_volume": 395.0, "taker_buy_quote": 11.43525}, {"ts": 1769016780000, "open": 0.02887, "high": 0.02892, "low": 0.02886, "close": 0.02892, "volume": 52592.9, "quote_volume": 1518.884669, "trades": 72, "taker_buy_volume": 45322.4, "taker_buy_quote": 1308.914472}, {"ts": 1769016840000, "open": 0.02889, "high": 0.0289, "low": 0.02889, "close": 0.0289, "volume": 3156.0, "quote_volume": 91.18067, "trades": 4, "taker_buy_volume": 383.0, "taker_buy_quote": 11.0687}, {"ts": 1769016900000, "open": 0.0289, "high": 0.0289, "low": 0.0289, "close": 0.0289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016960000, "open": 0.02898, "high": 0.02898, "low": 0.02894, "close": 0.02895, "volume": 1448.7, "quote_volume": 41.950582, "trades": 4, "taker_buy_volume": 896.9, "taker_buy_quote": 25.978731}, {"ts": 1769017020000, "open": 0.02894, "high": 0.02895, "low": 0.02887, "close": 0.02891, "volume": 25287.0, "quote_volume": 730.341777, "trades": 7, "taker_buy_volume": 1693.8, "taker_buy_quote": 48.990161}, {"ts": 1769017080000, "open": 0.02891, "high": 0.02896, "low": 0.02886, "close": 0.02896, "volume": 9197.3, "quote_volume": 266.211521, "trades": 7, "taker_buy_volume": 7847.3, "taker_buy_quote": 227.229749}, {"ts": 1769017140000, "open": 0.02893, "high": 0.02903, "low": 0.02893, "close": 0.02901, "volume": 16022.0, "quote_volume": 464.74061, "trades": 12, "taker_buy_volume": 9288.1, "taker_buy_quote": 269.385058}, {"ts": 1769017200000, "open": 0.02899, "high": 0.02912, "low": 0.02899, "close": 0.0291, "volume": 34610.9, "quote_volume": 1005.448551, "trades": 21, "taker_buy_volume": 24141.4, "taker_buy_quote": 700.985622}, {"ts": 1769017260000, "open": 0.02905, "high": 0.0291, "low": 0.02904, "close": 0.02904, "volume": 7174.5, "quote_volume": 208.431625, "trades": 9, "taker_buy_volume": 2759.9, "taker_buy_quote": 80.186808}, {"ts": 1769017320000, "open": 0.02906, "high": 0.02911, "low": 0.02906, "close": 0.02911, "volume": 7833.4, "quote_volume": 227.736966, "trades": 8, "taker_buy_volume": 7250.1, "taker_buy_quote": 210.771862}, {"ts": 1769017380000, "open": 0.02916, "high": 0.02916, "low": 0.02906, "close": 0.02906, "volume": 1479.0, "quote_volume": 43.05369, "trades": 5, "taker_buy_volume": 930.1, "taker_buy_quote": 27.088956}, {"ts": 1769017440000, "open": 0.0291, "high": 0.02912, "low": 0.02907, "close": 0.02911, "volume": 2030.0, "quote_volume": 59.0703, "trades": 6, "taker_buy_volume": 1378.2, "taker_buy_quote": 40.119392}, {"ts": 1769017500000, "open": 0.02908, "high": 0.02908, "low": 0.02902, "close": 0.02902, "volume": 9346.4, "quote_volume": 271.709286, "trades": 9, "taker_buy_volume": 933.5, "taker_buy_quote": 27.114358}, {"ts": 1769017560000, "open": 0.02905, "high": 0.02905, "low": 0.02905, "close": 0.02905, "volume": 274.9, "quote_volume": 7.985845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017620000, "open": 0.02912, "high": 0.02912, "low": 0.02909, "close": 0.02909, "volume": 30808.0, "quote_volume": 897.101402, "trades": 6, "taker_buy_volume": 29889.4, "taker_buy_quote": 870.379328}, {"ts": 1769017680000, "open": 0.02911, "high": 0.02913, "low": 0.02911, "close": 0.02913, "volume": 11345.8, "quote_volume": 330.365596, "trades": 4, "taker_buy_volume": 8980.5, "taker_buy_quote": 261.464407}, {"ts": 1769017740000, "open": 0.02909, "high": 0.02911, "low": 0.02909, "close": 0.02909, "volume": 1721.9, "quote_volume": 50.101105, "trades": 5, "taker_buy_volume": 1413.7, "taker_buy_quote": 41.135567}, {"ts": 1769017800000, "open": 0.0291, "high": 0.02911, "low": 0.0291, "close": 0.02911, "volume": 1032.3, "quote_volume": 30.047171, "trades": 3, "taker_buy_volume": 724.1, "taker_buy_quote": 21.078551}, {"ts": 1769017860000, "open": 0.02911, "high": 0.02911, "low": 0.0291, "close": 0.0291, "volume": 1658.2, "quote_volume": 48.26712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017920000, "open": 0.02913, "high": 0.02913, "low": 0.02912, "close": 0.02912, "volume": 3730.6, "quote_volume": 108.668953, "trades": 2, "taker_buy_volume": 3388.1, "taker_buy_quote": 98.695353}, {"ts": 1769017980000, "open": 0.02913, "high": 0.02915, "low": 0.02909, "close": 0.02913, "volume": 6040.6, "quote_volume": 175.90451, "trades": 8, "taker_buy_volume": 618.5, "taker_buy_quote": 18.022403}, {"ts": 1769018040000, "open": 0.02913, "high": 0.02914, "low": 0.0291, "close": 0.02914, "volume": 1991.0, "quote_volume": 57.992375, "trades": 6, "taker_buy_volume": 1374.6, "taker_buy_quote": 40.048971}, {"ts": 1769018100000, "open": 0.02912, "high": 0.02912, "low": 0.02911, "close": 0.02911, "volume": 1027.4, "quote_volume": 29.911381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018160000, "open": 0.0291, "high": 0.02914, "low": 0.02907, "close": 0.02909, "volume": 15979.6, "quote_volume": 465.471496, "trades": 9, "taker_buy_volume": 13509.3, "taker_buy_quote": 393.615289}, {"ts": 1769018220000, "open": 0.0291, "high": 0.02911, "low": 0.0291, "close": 0.02911, "volume": 3370.8, "quote_volume": 98.121229, "trades": 3, "taker_buy_volume": 1625.9, "taker_buy_quote": 47.32719}, {"ts": 1769018280000, "open": 0.02911, "high": 0.02911, "low": 0.0291, "close": 0.0291, "volume": 3062.5, "quote_volume": 89.138066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018340000, "open": 0.02918, "high": 0.02922, "low": 0.02918, "close": 0.02922, "volume": 38758.0, "quote_volume": 1131.716116, "trades": 17, "taker_buy_volume": 34905.5, "taker_buy_quote": 1019.250599}, {"ts": 1769018400000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 2022.4, "quote_volume": 59.074304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018460000, "open": 0.02918, "high": 0.02923, "low": 0.02918, "close": 0.02922, "volume": 10355.8, "quote_volume": 302.494863, "trades": 10, "taker_buy_volume": 6529.5, "taker_buy_quote": 190.717377}, {"ts": 1769018520000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 2581.3, "quote_volume": 75.399773, "trades": 2, "taker_buy_volume": 2069.9, "taker_buy_quote": 60.461779}, {"ts": 1769018580000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018640000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018700000, "open": 0.02922, "high": 0.02931, "low": 0.02922, "close": 0.02926, "volume": 12871.7, "quote_volume": 376.340679, "trades": 8, "taker_buy_volume": 10061.1, "taker_buy_quote": 294.126883}, {"ts": 1769018760000, "open": 0.02928, "high": 0.0293, "low": 0.02928, "close": 0.0293, "volume": 1056.7, "quote_volume": 30.95446, "trades": 3, "taker_buy_volume": 342.5, "taker_buy_quote": 10.0284}, {"ts": 1769018820000, "open": 0.02931, "high": 0.02931, "low": 0.02925, "close": 0.02926, "volume": 3897.5, "quote_volume": 114.045287, "trades": 6, "taker_buy_volume": 3556.2, "taker_buy_quote": 104.062262}, {"ts": 1769018880000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 525.6, "quote_volume": 15.352776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018940000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019000000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 1906.8, "quote_volume": 55.86924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019060000, "open": 0.0293, "high": 0.0293, "low": 0.02928, "close": 0.02928, "volume": 1368.3, "quote_volume": 40.080508, "trades": 3, "taker_buy_volume": 834.2, "taker_buy_quote": 24.44206}, {"ts": 1769019120000, "open": 0.02931, "high": 0.02934, "low": 0.02929, "close": 0.02934, "volume": 5822.1, "quote_volume": 170.71598, "trades": 8, "taker_buy_volume": 5243.9, "taker_buy_quote": 153.766897}, {"ts": 1769019180000, "open": 0.02936, "high": 0.0295, "low": 0.02936, "close": 0.0294, "volume": 84604.8, "quote_volume": 2490.272749, "trades": 47, "taker_buy_volume": 35266.3, "taker_buy_quote": 1039.145037}, {"ts": 1769019240000, "open": 0.02936, "high": 0.02938, "low": 0.02929, "close": 0.0293, "volume": 12625.9, "quote_volume": 370.480553, "trades": 13, "taker_buy_volume": 4832.7, "taker_buy_quote": 141.888072}, {"ts": 1769019300000, "open": 0.02937, "high": 0.02938, "low": 0.02934, "close": 0.02938, "volume": 1295.7, "quote_volume": 38.047578, "trades": 4, "taker_buy_volume": 955.6, "taker_buy_quote": 28.069044}, {"ts": 1769019360000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 308.2, "quote_volume": 9.03026, "trades": 1, "taker_buy_volume": 308.2, "taker_buy_quote": 9.03026}, {"ts": 1769019420000, "open": 0.02927, "high": 0.02929, "low": 0.02927, "close": 0.02929, "volume": 7400.0, "quote_volume": 216.70592, "trades": 3, "taker_buy_volume": 7400.0, "taker_buy_quote": 216.70592}, {"ts": 1769019480000, "open": 0.02923, "high": 0.02924, "low": 0.02923, "close": 0.02924, "volume": 1225.9, "quote_volume": 35.836555, "trades": 3, "taker_buy_volume": 349.8, "taker_buy_quote": 10.228152}, {"ts": 1769019540000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 273.0, "quote_volume": 7.97979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019600000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 5638.6, "quote_volume": 164.703506, "trades": 2, "taker_buy_volume": 2215.6, "taker_buy_quote": 64.717676}, {"ts": 1769019660000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019720000, "open": 0.02931, "high": 0.02932, "low": 0.0293, "close": 0.02931, "volume": 22026.9, "quote_volume": 645.606961, "trades": 7, "taker_buy_volume": 21211.3, "taker_buy_quote": 621.706275}, {"ts": 1769019780000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 307.2, "quote_volume": 8.988672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019840000, "open": 0.02924, "high": 0.02924, "low": 0.02924, "close": 0.02924, "volume": 266.2, "quote_volume": 7.783688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019900000, "open": 0.02924, "high": 0.02924, "low": 0.02924, "close": 0.02924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019960000, "open": 0.02932, "high": 0.02938, "low": 0.02932, "close": 0.02935, "volume": 27745.3, "quote_volume": 813.677444, "trades": 22, "taker_buy_volume": 26040.3, "taker_buy_quote": 763.652744}, {"ts": 1769020020000, "open": 0.02935, "high": 0.02935, "low": 0.02931, "close": 0.02932, "volume": 58647.3, "quote_volume": 1719.726417, "trades": 30, "taker_buy_volume": 4781.0, "taker_buy_quote": 140.294944}, {"ts": 1769020080000, "open": 0.02929, "high": 0.02929, "low": 0.02927, "close": 0.02928, "volume": 21410.7, "quote_volume": 626.798268, "trades": 17, "taker_buy_volume": 1808.2, "taker_buy_quote": 52.959096}, {"ts": 1769020140000, "open": 0.02923, "high": 0.0293, "low": 0.02923, "close": 0.02928, "volume": 6204.5, "quote_volume": 181.643251, "trades": 8, "taker_buy_volume": 2954.1, "taker_buy_quote": 86.507449}, {"ts": 1769020200000, "open": 0.02929, "high": 0.02929, "low": 0.02928, "close": 0.02929, "volume": 1421.9, "quote_volume": 41.641423, "trades": 5, "taker_buy_volume": 274.0, "taker_buy_quote": 8.02546}, {"ts": 1769020260000, "open": 0.02924, "high": 0.02927, "low": 0.02924, "close": 0.02927, "volume": 1144.6, "quote_volume": 33.493226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020320000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020380000, "open": 0.02926, "high": 0.02931, "low": 0.02926, "close": 0.02928, "volume": 1935.3, "quote_volume": 56.668419, "trades": 3, "taker_buy_volume": 1935.3, "taker_buy_quote": 56.668419}, {"ts": 1769020440000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020500000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 2145.8, "quote_volume": 62.829024, "trades": 1, "taker_buy_volume": 2145.8, "taker_buy_quote": 62.829024}, {"ts": 1769020560000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 541.3, "quote_volume": 15.865503, "trades": 1, "taker_buy_volume": 541.3, "taker_buy_quote": 15.865503}, {"ts": 1769020620000, "open": 0.02926, "high": 0.02926, "low": 0.02925, "close": 0.02925, "volume": 648.4, "quote_volume": 18.969454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020680000, "open": 0.02928, "high": 0.02929, "low": 0.02928, "close": 0.02929, "volume": 11184.8, "quote_volume": 327.514955, "trades": 3, "taker_buy_volume": 8783.7, "taker_buy_quote": 257.186736}, {"ts": 1769020740000, "open": 0.02932, "high": 0.02935, "low": 0.02931, "close": 0.02934, "volume": 3889.1, "quote_volume": 114.068669, "trades": 5, "taker_buy_volume": 3889.1, "taker_buy_quote": 114.068669}, {"ts": 1769020800000, "open": 0.02933, "high": 0.02933, "low": 0.0293, "close": 0.0293, "volume": 2592.7, "quote_volume": 76.011752, "trades": 6, "taker_buy_volume": 1295.8, "taker_buy_quote": 37.992856}, {"ts": 1769020860000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 1939.7, "quote_volume": 57.02718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020920000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020980000, "open": 0.0293, "high": 0.02937, "low": 0.0293, "close": 0.02935, "volume": 4393.9, "quote_volume": 128.896905, "trades": 4, "taker_buy_volume": 2853.6, "taker_buy_quote": 83.70127}, {"ts": 1769021040000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021100000, "open": 0.02931, "high": 0.02936, "low": 0.02931, "close": 0.02936, "volume": 17781.6, "quote_volume": 521.70771, "trades": 9, "taker_buy_volume": 17781.6, "taker_buy_quote": 521.70771}, {"ts": 1769021160000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 374.1, "quote_volume": 10.979835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021220000, "open": 0.02942, "high": 0.02945, "low": 0.02939, "close": 0.02945, "volume": 17792.9, "quote_volume": 523.673251, "trades": 7, "taker_buy_volume": 17487.8, "taker_buy_quote": 514.706362}, {"ts": 1769021280000, "open": 0.02949, "high": 0.02954, "low": 0.02947, "close": 0.02953, "volume": 7909.1, "quote_volume": 233.34187, "trades": 7, "taker_buy_volume": 1535.6, "taker_buy_quote": 45.349329}, {"ts": 1769021340000, "open": 0.02956, "high": 0.02956, "low": 0.0295, "close": 0.02955, "volume": 6828.4, "quote_volume": 201.63503, "trades": 6, "taker_buy_volume": 5878.7, "taker_buy_quote": 173.571395}, {"ts": 1769021400000, "open": 0.02956, "high": 0.02961, "low": 0.02956, "close": 0.02958, "volume": 10747.6, "quote_volume": 317.96084, "trades": 14, "taker_buy_volume": 8778.7, "taker_buy_quote": 259.754074}, {"ts": 1769021460000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 391.0, "quote_volume": 11.55014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021520000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 236.7, "quote_volume": 7.003953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021580000, "open": 0.02949, "high": 0.0295, "low": 0.02949, "close": 0.0295, "volume": 3670.3, "quote_volume": 108.255618, "trades": 2, "taker_buy_volume": 3670.3, "taker_buy_quote": 108.255618}, {"ts": 1769021640000, "open": 0.02952, "high": 0.02952, "low": 0.0295, "close": 0.0295, "volume": 5194.4, "quote_volume": 153.306428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021700000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 2059.2, "quote_volume": 60.766992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021760000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021820000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021880000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 237.2, "quote_volume": 6.992656, "trades": 1, "taker_buy_volume": 237.2, "taker_buy_quote": 6.992656}, {"ts": 1769021940000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022000000, "open": 0.02949, "high": 0.0295, "low": 0.02946, "close": 0.02947, "volume": 1325.2, "quote_volume": 39.06556, "trades": 4, "taker_buy_volume": 952.3, "taker_buy_quote": 28.079926}, {"ts": 1769022060000, "open": 0.02948, "high": 0.02957, "low": 0.02947, "close": 0.02957, "volume": 5615.7, "quote_volume": 165.692708, "trades": 4, "taker_buy_volume": 1865.0, "taker_buy_quote": 54.995449}, {"ts": 1769022120000, "open": 0.0295, "high": 0.02951, "low": 0.0295, "close": 0.02951, "volume": 934.2, "quote_volume": 27.561621, "trades": 4, "taker_buy_volume": 272.1, "taker_buy_quote": 8.029671}, {"ts": 1769022180000, "open": 0.02951, "high": 0.02951, "low": 0.02945, "close": 0.02945, "volume": 5590.8, "quote_volume": 164.734296, "trades": 7, "taker_buy_volume": 2195.0, "taker_buy_quote": 64.727986}, {"ts": 1769022240000, "open": 0.02939, "high": 0.02939, "low": 0.02936, "close": 0.02936, "volume": 43501.8, "quote_volume": 1277.779899, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022300000, "open": 0.02939, "high": 0.02939, "low": 0.02933, "close": 0.02933, "volume": 875.5, "quote_volume": 25.712579, "trades": 3, "taker_buy_volume": 569.4, "taker_buy_quote": 16.734666}, {"ts": 1769022360000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 306.1, "quote_volume": 8.987096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022420000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 340.1, "quote_volume": 9.975133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022480000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 2763.2, "quote_volume": 81.044656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022540000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 176.2, "quote_volume": 5.164422, "trades": 1, "taker_buy_volume": 176.2, "taker_buy_quote": 5.164422}, {"ts": 1769022600000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022660000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 336.7, "quote_volume": 9.885512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022720000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 499.0, "quote_volume": 14.65064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022780000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022840000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 306.1, "quote_volume": 8.980974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022900000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 538.7, "quote_volume": 15.827006, "trades": 1, "taker_buy_volume": 538.7, "taker_buy_quote": 15.827006}, {"ts": 1769022960000, "open": 0.02938, "high": 0.02938, "low": 0.02932, "close": 0.02934, "volume": 3753.2, "quote_volume": 110.20671, "trades": 6, "taker_buy_volume": 3107.0, "taker_buy_quote": 91.254684}, {"ts": 1769023020000, "open": 0.02937, "high": 0.02938, "low": 0.02935, "close": 0.02937, "volume": 10713.7, "quote_volume": 314.671231, "trades": 5, "taker_buy_volume": 3466.4, "taker_buy_quote": 101.824832}, {"ts": 1769023080000, "open": 0.02937, "high": 0.02937, "low": 0.02937, "close": 0.02937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023140000, "open": 0.0294, "high": 0.0294, "low": 0.02939, "close": 0.02939, "volume": 1013.7, "quote_volume": 29.795009, "trades": 3, "taker_buy_volume": 236.6, "taker_buy_quote": 6.95604}, {"ts": 1769023200000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 680.2, "quote_volume": 20.011484, "trades": 2, "taker_buy_volume": 680.2, "taker_buy_quote": 20.011484}, {"ts": 1769023260000, "open": 0.02941, "high": 0.02941, "low": 0.02938, "close": 0.02938, "volume": 1138.5, "quote_volume": 33.465392, "trades": 3, "taker_buy_volume": 1138.5, "taker_buy_quote": 33.465392}, {"ts": 1769023320000, "open": 0.02937, "high": 0.02939, "low": 0.02936, "close": 0.02936, "volume": 1295.7, "quote_volume": 38.058816, "trades": 4, "taker_buy_volume": 955.6, "taker_buy_quote": 28.07348}, {"ts": 1769023380000, "open": 0.0294, "high": 0.0294, "low": 0.02938, "close": 0.0294, "volume": 1616.7, "quote_volume": 47.51844, "trades": 4, "taker_buy_volume": 989.7, "taker_buy_quote": 29.09718}, {"ts": 1769023440000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 1744.1, "quote_volume": 51.293981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023500000, "open": 0.02939, "high": 0.02943, "low": 0.02939, "close": 0.02939, "volume": 2507.3, "quote_volume": 73.768143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023560000, "open": 0.02942, "high": 0.02942, "low": 0.02939, "close": 0.02939, "volume": 985.6, "quote_volume": 28.980758, "trades": 3, "taker_buy_volume": 375.4, "taker_buy_quote": 11.044268}, {"ts": 1769023620000, "open": 0.02939, "high": 0.02992, "low": 0.02939, "close": 0.02988, "volume": 549597.2, "quote_volume": 16326.462273, "trades": 267, "taker_buy_volume": 382157.0, "taker_buy_quote": 11348.232137}, {"ts": 1769023680000, "open": 0.02983, "high": 0.02992, "low": 0.0298, "close": 0.02991, "volume": 57834.5, "quote_volume": 1727.61225, "trades": 52, "taker_buy_volume": 23075.0, "taker_buy_quote": 689.383908}, {"ts": 1769023740000, "open": 0.02992, "high": 0.02993, "low": 0.02986, "close": 0.02992, "volume": 21826.0, "quote_volume": 652.728782, "trades": 20, "taker_buy_volume": 11132.5, "taker_buy_quote": 332.982697}, {"ts": 1769023800000, "open": 0.02988, "high": 0.02995, "low": 0.02985, "close": 0.02995, "volume": 10396.0, "quote_volume": 310.735485, "trades": 8, "taker_buy_volume": 4724.5, "taker_buy_quote": 141.086914}, {"ts": 1769023860000, "open": 0.02997, "high": 0.02998, "low": 0.02988, "close": 0.02988, "volume": 15345.4, "quote_volume": 459.249002, "trades": 10, "taker_buy_volume": 2415.5, "taker_buy_quote": 72.391867}, {"ts": 1769023920000, "open": 0.02992, "high": 0.02993, "low": 0.02992, "close": 0.02993, "volume": 1716.8, "quote_volume": 51.369989, "trades": 2, "taker_buy_volume": 1383.5, "taker_buy_quote": 41.39432}, {"ts": 1769023980000, "open": 0.02992, "high": 0.02993, "low": 0.02983, "close": 0.02987, "volume": 39569.5, "quote_volume": 1181.439025, "trades": 13, "taker_buy_volume": 3010.2, "taker_buy_quote": 90.077893}, {"ts": 1769024040000, "open": 0.02985, "high": 0.02997, "low": 0.02983, "close": 0.02994, "volume": 8861.0, "quote_volume": 264.972779, "trades": 13, "taker_buy_volume": 2521.1, "taker_buy_quote": 75.362993}, {"ts": 1769024100000, "open": 0.02994, "high": 0.02997, "low": 0.02993, "close": 0.02993, "volume": 834.3, "quote_volume": 24.984303, "trades": 3, "taker_buy_volume": 267.6, "taker_buy_quote": 8.019972}, {"ts": 1769024160000, "open": 0.02997, "high": 0.03003, "low": 0.02994, "close": 0.02994, "volume": 43537.7, "quote_volume": 1305.25903, "trades": 22, "taker_buy_volume": 8042.1, "taker_buy_quote": 240.985473}, {"ts": 1769024220000, "open": 0.02997, "high": 0.03007, "low": 0.02997, "close": 0.03005, "volume": 35460.1, "quote_volume": 1065.569269, "trades": 24, "taker_buy_volume": 27626.3, "taker_buy_quote": 830.272127}, {"ts": 1769024280000, "open": 0.03005, "high": 0.03007, "low": 0.03001, "close": 0.03003, "volume": 15204.0, "quote_volume": 456.75024, "trades": 13, "taker_buy_volume": 10049.9, "taker_buy_quote": 301.999495}, {"ts": 1769024340000, "open": 0.02998, "high": 0.03004, "low": 0.02998, "close": 0.03, "volume": 9538.7, "quote_volume": 286.405087, "trades": 6, "taker_buy_volume": 7231.4, "taker_buy_quote": 217.225589}, {"ts": 1769024400000, "open": 0.02999, "high": 0.03001, "low": 0.02999, "close": 0.03001, "volume": 3870.4, "quote_volume": 116.085956, "trades": 4, "taker_buy_volume": 267.6, "taker_buy_quote": 8.030676}, {"ts": 1769024460000, "open": 0.03006, "high": 0.03015, "low": 0.03005, "close": 0.0301, "volume": 124177.7, "quote_volume": 3740.56478, "trades": 16, "taker_buy_volume": 120242.6, "taker_buy_quote": 3622.123434}, {"ts": 1769024520000, "open": 0.0301, "high": 0.03012, "low": 0.03005, "close": 0.03012, "volume": 11064.7, "quote_volume": 332.80682, "trades": 12, "taker_buy_volume": 6132.4, "taker_buy_quote": 184.422571}, {"ts": 1769024580000, "open": 0.03015, "high": 0.03015, "low": 0.03011, "close": 0.03013, "volume": 3807.0, "quote_volume": 114.717272, "trades": 6, "taker_buy_volume": 883.0, "taker_buy_quote": 26.62245}, {"ts": 1769024640000, "open": 0.03016, "high": 0.03017, "low": 0.03013, "close": 0.03017, "volume": 8262.7, "quote_volume": 249.206105, "trades": 5, "taker_buy_volume": 7931.6, "taker_buy_quote": 239.230062}, {"ts": 1769024700000, "open": 0.03017, "high": 0.03022, "low": 0.03015, "close": 0.03018, "volume": 42927.5, "quote_volume": 1295.308558, "trades": 17, "taker_buy_volume": 7705.5, "taker_buy_quote": 232.680329}, {"ts": 1769024760000, "open": 0.0302, "high": 0.03022, "low": 0.0302, "close": 0.0302, "volume": 26930.3, "quote_volume": 813.612634, "trades": 7, "taker_buy_volume": 25105.6, "taker_buy_quote": 758.491087}, {"ts": 1769024820000, "open": 0.0302, "high": 0.03022, "low": 0.0302, "close": 0.03022, "volume": 2728.4, "quote_volume": 82.446968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024880000, "open": 0.03025, "high": 0.03026, "low": 0.03023, "close": 0.03025, "volume": 5992.7, "quote_volume": 181.25528, "trades": 11, "taker_buy_volume": 1577.1, "taker_buy_quote": 47.714138}, {"ts": 1769024940000, "open": 0.03022, "high": 0.03025, "low": 0.03021, "close": 0.03022, "volume": 12208.2, "quote_volume": 368.984984, "trades": 11, "taker_buy_volume": 3541.2, "taker_buy_quote": 107.072064}, {"ts": 1769025000000, "open": 0.03026, "high": 0.03028, "low": 0.03023, "close": 0.03023, "volume": 34487.5, "quote_volume": 1042.699467, "trades": 7, "taker_buy_volume": 1506.0, "taker_buy_quote": 45.60168}, {"ts": 1769025060000, "open": 0.03015, "high": 0.03016, "low": 0.03009, "close": 0.03009, "volume": 21881.9, "quote_volume": 659.190188, "trades": 12, "taker_buy_volume": 332.2, "taker_buy_quote": 10.019152}, {"ts": 1769025120000, "open": 0.03011, "high": 0.03017, "low": 0.03011, "close": 0.03017, "volume": 12249.4, "quote_volume": 369.086066, "trades": 18, "taker_buy_volume": 9755.8, "taker_buy_quote": 293.99047}, {"ts": 1769025180000, "open": 0.03019, "high": 0.03025, "low": 0.03019, "close": 0.03023, "volume": 5630.2, "quote_volume": 170.25208, "trades": 6, "taker_buy_volume": 3800.2, "taker_buy_quote": 114.91288}, {"ts": 1769025240000, "open": 0.0302, "high": 0.03023, "low": 0.0302, "close": 0.03021, "volume": 5225.9, "quote_volume": 157.868534, "trades": 8, "taker_buy_volume": 2784.0, "taker_buy_quote": 84.114904}, {"ts": 1769025300000, "open": 0.03024, "high": 0.03025, "low": 0.03022, "close": 0.03023, "volume": 11325.7, "quote_volume": 342.484228, "trades": 8, "taker_buy_volume": 298.0, "taker_buy_quote": 9.0145}, {"ts": 1769025360000, "open": 0.03026, "high": 0.03031, "low": 0.03026, "close": 0.0303, "volume": 4399.7, "quote_volume": 133.276207, "trades": 5, "taker_buy_volume": 2298.7, "taker_buy_quote": 69.614686}, {"ts": 1769025420000, "open": 0.0303, "high": 0.03031, "low": 0.03026, "close": 0.03026, "volume": 10844.6, "quote_volume": 328.454546, "trades": 14, "taker_buy_volume": 2969.8, "taker_buy_quote": 89.96789}, {"ts": 1769025480000, "open": 0.03028, "high": 0.0303, "low": 0.03028, "close": 0.0303, "volume": 1651.4, "quote_volume": 50.020906, "trades": 2, "taker_buy_volume": 1651.4, "taker_buy_quote": 50.020906}, {"ts": 1769025540000, "open": 0.03029, "high": 0.03033, "low": 0.03029, "close": 0.03033, "volume": 2502.9, "quote_volume": 75.862727, "trades": 6, "taker_buy_volume": 692.6, "taker_buy_quote": 21.006558}, {"ts": 1769025600000, "open": 0.03037, "high": 0.03037, "low": 0.03032, "close": 0.03032, "volume": 3919.9, "quote_volume": 118.898487, "trades": 3, "taker_buy_volume": 528.0, "taker_buy_quote": 16.02216}, {"ts": 1769025660000, "open": 0.0303, "high": 0.03033, "low": 0.03028, "close": 0.03032, "volume": 15834.1, "quote_volume": 480.061817, "trades": 8, "taker_buy_volume": 15240.9, "taker_buy_quote": 462.094457}, {"ts": 1769025720000, "open": 0.0303, "high": 0.0303, "low": 0.03025, "close": 0.03025, "volume": 10129.5, "quote_volume": 306.533822, "trades": 8, "taker_buy_volume": 3338.3, "taker_buy_quote": 101.07466}, {"ts": 1769025780000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 516.9, "quote_volume": 15.636225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025840000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025900000, "open": 0.0303, "high": 0.0303, "low": 0.03029, "close": 0.03029, "volume": 63452.9, "quote_volume": 1922.611672, "trades": 2, "taker_buy_volume": 1119.8, "taker_buy_quote": 33.918742}, {"ts": 1769025960000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026020000, "open": 0.03029, "high": 0.03031, "low": 0.03027, "close": 0.03028, "volume": 137183.1, "quote_volume": 4157.640443, "trades": 11, "taker_buy_volume": 14787.6, "taker_buy_quote": 447.865836}, {"ts": 1769026080000, "open": 0.03027, "high": 0.03027, "low": 0.03021, "close": 0.03025, "volume": 87101.5, "quote_volume": 2634.823875, "trades": 7, "taker_buy_volume": 83243.1, "taker_buy_quote": 2518.103775}, {"ts": 1769026140000, "open": 0.03029, "high": 0.0303, "low": 0.03028, "close": 0.03028, "volume": 5770.3, "quote_volume": 174.734595, "trades": 4, "taker_buy_volume": 5441.4, "taker_buy_quote": 164.772214}, {"ts": 1769026200000, "open": 0.03026, "high": 0.03026, "low": 0.03023, "close": 0.03023, "volume": 2683.3, "quote_volume": 81.162773, "trades": 2, "taker_buy_volume": 1553.8, "taker_buy_quote": 47.017988}, {"ts": 1769026260000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 331.1, "quote_volume": 10.015775, "trades": 1, "taker_buy_volume": 331.1, "taker_buy_quote": 10.015775}, {"ts": 1769026320000, "open": 0.0303, "high": 0.03031, "low": 0.0303, "close": 0.03031, "volume": 691.9, "quote_volume": 20.9682, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 11.00253}, {"ts": 1769026380000, "open": 0.03026, "high": 0.03029, "low": 0.03024, "close": 0.03024, "volume": 825.9, "quote_volume": 24.994401, "trades": 3, "taker_buy_volume": 264.9, "taker_buy_quote": 8.023821}, {"ts": 1769026440000, "open": 0.03023, "high": 0.03024, "low": 0.03023, "close": 0.03024, "volume": 6882.4, "quote_volume": 208.121136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026500000, "open": 0.03021, "high": 0.03024, "low": 0.03021, "close": 0.03022, "volume": 3672.2, "quote_volume": 110.9514, "trades": 7, "taker_buy_volume": 2178.0, "taker_buy_quote": 65.811618}, {"ts": 1769026560000, "open": 0.03018, "high": 0.03023, "low": 0.03018, "close": 0.03023, "volume": 1150.8, "quote_volume": 34.764054, "trades": 4, "taker_buy_volume": 786.6, "taker_buy_quote": 23.772498}, {"ts": 1769026620000, "open": 0.0302, "high": 0.0302, "low": 0.03017, "close": 0.03017, "volume": 10764.3, "quote_volume": 324.983352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026680000, "open": 0.03018, "high": 0.03018, "low": 0.03013, "close": 0.03013, "volume": 5447.0, "quote_volume": 164.234182, "trades": 3, "taker_buy_volume": 2131.6, "taker_buy_quote": 64.241718}, {"ts": 1769026740000, "open": 0.03009, "high": 0.0301, "low": 0.03009, "close": 0.0301, "volume": 1262.5, "quote_volume": 37.994959, "trades": 4, "taker_buy_volume": 633.4, "taker_buy_quote": 19.06534}, {"ts": 1769026800000, "open": 0.03011, "high": 0.03015, "low": 0.03011, "close": 0.03011, "volume": 1634.6, "quote_volume": 49.231094, "trades": 3, "taker_buy_volume": 598.9, "taker_buy_quote": 18.046167}, {"ts": 1769026860000, "open": 0.03013, "high": 0.03013, "low": 0.03002, "close": 0.03003, "volume": 28026.5, "quote_volume": 841.8003, "trades": 23, "taker_buy_volume": 7170.3, "taker_buy_quote": 215.47338}, {"ts": 1769026920000, "open": 0.03005, "high": 0.0301, "low": 0.03005, "close": 0.0301, "volume": 32373.3, "quote_volume": 974.137364, "trades": 7, "taker_buy_volume": 32074.3, "taker_buy_quote": 965.146434}, {"ts": 1769026980000, "open": 0.03008, "high": 0.03009, "low": 0.03008, "close": 0.03009, "volume": 596.9, "quote_volume": 17.958063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027040000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027100000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027160000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 8172.0, "quote_volume": 245.40516, "trades": 2, "taker_buy_volume": 1506.6, "taker_buy_quote": 45.243198}, {"ts": 1769027220000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 1520.0, "quote_volume": 45.7368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027280000, "open": 0.03007, "high": 0.03012, "low": 0.03007, "close": 0.03012, "volume": 3720.8, "quote_volume": 111.93001, "trades": 5, "taker_buy_volume": 745.2, "taker_buy_quote": 22.440864}, {"ts": 1769027340000, "open": 0.03009, "high": 0.03012, "low": 0.03009, "close": 0.03011, "volume": 1162.8, "quote_volume": 35.009932, "trades": 4, "taker_buy_volume": 897.9, "taker_buy_quote": 27.039091}, {"ts": 1769027400000, "open": 0.03008, "high": 0.03009, "low": 0.03008, "close": 0.03009, "volume": 1434.2, "quote_volume": 43.144378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027460000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 4852.6, "quote_volume": 145.723578, "trades": 5, "taker_buy_volume": 1427.3, "taker_buy_quote": 42.861819}, {"ts": 1769027520000, "open": 0.0301, "high": 0.03014, "low": 0.0301, "close": 0.03014, "volume": 10756.7, "quote_volume": 324.184241, "trades": 4, "taker_buy_volume": 10110.5, "taker_buy_quote": 304.73047}, {"ts": 1769027580000, "open": 0.03014, "high": 0.03016, "low": 0.03014, "close": 0.03014, "volume": 6454.3, "quote_volume": 194.59891, "trades": 3, "taker_buy_volume": 3315.4, "taker_buy_quote": 99.992464}, {"ts": 1769027640000, "open": 0.03016, "high": 0.03022, "low": 0.03016, "close": 0.03022, "volume": 23364.6, "quote_volume": 705.810638, "trades": 10, "taker_buy_volume": 19502.6, "taker_buy_quote": 589.298971}, {"ts": 1769027700000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027760000, "open": 0.03017, "high": 0.03017, "low": 0.03016, "close": 0.03016, "volume": 2369.6, "quote_volume": 71.479659, "trades": 2, "taker_buy_volume": 1252.3, "taker_buy_quote": 37.781891}, {"ts": 1769027820000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 6628.6, "quote_volume": 200.18372, "trades": 1, "taker_buy_volume": 6628.6, "taker_buy_quote": 200.18372}, {"ts": 1769027880000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 3025.0, "quote_volume": 91.355, "trades": 2, "taker_buy_volume": 2662.0, "taker_buy_quote": 80.3924}, {"ts": 1769027940000, "open": 0.03022, "high": 0.03023, "low": 0.03019, "close": 0.03021, "volume": 2267.7, "quote_volume": 68.536193, "trades": 4, "taker_buy_volume": 198.1, "taker_buy_quote": 5.984601}, {"ts": 1769028000000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 332.2, "quote_volume": 10.03244, "trades": 1, "taker_buy_volume": 332.2, "taker_buy_quote": 10.03244}, {"ts": 1769028060000, "open": 0.03018, "high": 0.03018, "low": 0.03016, "close": 0.03017, "volume": 2222.3, "quote_volume": 67.0605, "trades": 3, "taker_buy_volume": 644.4, "taker_buy_quote": 19.439478}, {"ts": 1769028120000, "open": 0.03018, "high": 0.03021, "low": 0.03017, "close": 0.03021, "volume": 9011.8, "quote_volume": 272.115226, "trades": 7, "taker_buy_volume": 6628.5, "taker_buy_quote": 200.1807}, {"ts": 1769028180000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 23184.7, "quote_volume": 700.409787, "trades": 5, "taker_buy_volume": 6626.4, "taker_buy_quote": 200.183544}, {"ts": 1769028240000, "open": 0.03021, "high": 0.03024, "low": 0.03021, "close": 0.03024, "volume": 11043.5, "quote_volume": 333.711876, "trades": 8, "taker_buy_volume": 4414.1, "taker_buy_quote": 133.399779}, {"ts": 1769028300000, "open": 0.03024, "high": 0.03031, "low": 0.03024, "close": 0.03028, "volume": 39640.8, "quote_volume": 1200.180246, "trades": 10, "taker_buy_volume": 35651.9, "taker_buy_quote": 1079.472428}, {"ts": 1769028360000, "open": 0.03032, "high": 0.03033, "low": 0.03032, "close": 0.03033, "volume": 594.0, "quote_volume": 18.01305, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 18.01305}, {"ts": 1769028420000, "open": 0.03032, "high": 0.03034, "low": 0.03032, "close": 0.03034, "volume": 592.9, "quote_volume": 17.982008, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 8.00976}, {"ts": 1769028480000, "open": 0.03032, "high": 0.03033, "low": 0.03031, "close": 0.03031, "volume": 1252.8, "quote_volume": 37.987548, "trades": 4, "taker_buy_volume": 891.0, "taker_buy_quote": 27.02139}, {"ts": 1769028540000, "open": 0.03033, "high": 0.03033, "low": 0.03028, "close": 0.03028, "volume": 2246.4, "quote_volume": 68.109958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028600000, "open": 0.03027, "high": 0.03032, "low": 0.03027, "close": 0.03032, "volume": 4883.8, "quote_volume": 147.889352, "trades": 4, "taker_buy_volume": 3361.4, "taker_buy_quote": 101.775856}, {"ts": 1769028660000, "open": 0.03029, "high": 0.03032, "low": 0.03029, "close": 0.03029, "volume": 3761.4, "quote_volume": 113.966107, "trades": 7, "taker_buy_volume": 1433.3, "taker_buy_quote": 43.43493}, {"ts": 1769028720000, "open": 0.03035, "high": 0.03038, "low": 0.03034, "close": 0.03036, "volume": 3136.0, "quote_volume": 95.208316, "trades": 6, "taker_buy_volume": 924.0, "taker_buy_quote": 28.05726}, {"ts": 1769028780000, "open": 0.03036, "high": 0.03038, "low": 0.03036, "close": 0.03038, "volume": 1120.1, "quote_volume": 34.016796, "trades": 4, "taker_buy_volume": 528.0, "taker_buy_quote": 16.04064}, {"ts": 1769028840000, "open": 0.03039, "high": 0.03042, "low": 0.03039, "close": 0.03042, "volume": 5252.8, "quote_volume": 159.68327, "trades": 7, "taker_buy_volume": 5252.8, "taker_buy_quote": 159.68327}, {"ts": 1769028900000, "open": 0.03039, "high": 0.0304, "low": 0.03039, "close": 0.03039, "volume": 2379.7, "quote_volume": 72.333371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028960000, "open": 0.03039, "high": 0.03041, "low": 0.03039, "close": 0.03041, "volume": 1018.4, "quote_volume": 30.955116, "trades": 3, "taker_buy_volume": 297.0, "taker_buy_quote": 9.03177}, {"ts": 1769029020000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029080000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 327.9, "quote_volume": 9.971439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029140000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029200000, "open": 0.03044, "high": 0.03044, "low": 0.03038, "close": 0.03039, "volume": 5267.9, "quote_volume": 160.152296, "trades": 8, "taker_buy_volume": 865.7, "taker_buy_quote": 26.335408}, {"ts": 1769029260000, "open": 0.0304, "high": 0.03041, "low": 0.03039, "close": 0.03041, "volume": 2589.9, "quote_volume": 78.733085, "trades": 5, "taker_buy_volume": 2239.4, "taker_buy_quote": 68.08139}, {"ts": 1769029320000, "open": 0.03039, "high": 0.03041, "low": 0.03038, "close": 0.03041, "volume": 1052.6, "quote_volume": 31.992485, "trades": 3, "taker_buy_volume": 363.0, "taker_buy_quote": 11.03883}, {"ts": 1769029380000, "open": 0.03044, "high": 0.03053, "low": 0.03044, "close": 0.0305, "volume": 29717.0, "quote_volume": 906.040923, "trades": 25, "taker_buy_volume": 24498.8, "taker_buy_quote": 747.004682}, {"ts": 1769029440000, "open": 0.03049, "high": 0.03053, "low": 0.03049, "close": 0.03052, "volume": 11482.3, "quote_volume": 350.215387, "trades": 19, "taker_buy_volume": 4035.3, "taker_buy_quote": 123.119263}, {"ts": 1769029500000, "open": 0.03046, "high": 0.0305, "low": 0.03045, "close": 0.0305, "volume": 42020.8, "quote_volume": 1281.264586, "trades": 7, "taker_buy_volume": 40020.8, "taker_buy_quote": 1220.364586}, {"ts": 1769029560000, "open": 0.03051, "high": 0.03057, "low": 0.0305, "close": 0.03055, "volume": 30864.9, "quote_volume": 942.791342, "trades": 17, "taker_buy_volume": 19305.0, "taker_buy_quote": 590.033235}, {"ts": 1769029620000, "open": 0.03052, "high": 0.03055, "low": 0.03052, "close": 0.03055, "volume": 2389.1, "quote_volume": 72.923201, "trades": 3, "taker_buy_volume": 262.3, "taker_buy_quote": 8.013265}, {"ts": 1769029680000, "open": 0.03051, "high": 0.03051, "low": 0.0305, "close": 0.0305, "volume": 6815.4, "quote_volume": 207.872314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029740000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 2886.1, "quote_volume": 88.02605, "trades": 5, "taker_buy_volume": 1404.7, "taker_buy_quote": 42.84335}, {"ts": 1769029800000, "open": 0.03048, "high": 0.03054, "low": 0.03048, "close": 0.03052, "volume": 7721.4, "quote_volume": 235.500348, "trades": 13, "taker_buy_volume": 2454.7, "taker_buy_quote": 74.893442}, {"ts": 1769029860000, "open": 0.03052, "high": 0.03054, "low": 0.03052, "close": 0.03054, "volume": 885.3, "quote_volume": 27.031816, "trades": 3, "taker_buy_volume": 885.3, "taker_buy_quote": 27.031816}, {"ts": 1769029920000, "open": 0.03053, "high": 0.03053, "low": 0.03051, "close": 0.03053, "volume": 1179.5, "quote_volume": 36.004907, "trades": 4, "taker_buy_volume": 918.1, "taker_buy_quote": 28.029593}, {"ts": 1769029980000, "open": 0.0305, "high": 0.03054, "low": 0.0305, "close": 0.03053, "volume": 17180.9, "quote_volume": 524.195665, "trades": 12, "taker_buy_volume": 3904.9, "taker_buy_quote": 119.223158}, {"ts": 1769030040000, "open": 0.03054, "high": 0.03054, "low": 0.03052, "close": 0.03052, "volume": 3530.9, "quote_volume": 107.805315, "trades": 7, "taker_buy_volume": 1383.1, "taker_buy_quote": 42.239874}, {"ts": 1769030100000, "open": 0.03051, "high": 0.03051, "low": 0.03048, "close": 0.03051, "volume": 14422.8, "quote_volume": 439.991187, "trades": 6, "taker_buy_volume": 13834.6, "taker_buy_quote": 422.045205}, {"ts": 1769030160000, "open": 0.03054, "high": 0.03056, "low": 0.03054, "close": 0.03054, "volume": 2093.3, "quote_volume": 63.952621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030220000, "open": 0.03059, "high": 0.03063, "low": 0.03059, "close": 0.03063, "volume": 9934.7, "quote_volume": 304.209739, "trades": 5, "taker_buy_volume": 8216.2, "taker_buy_quote": 251.606454}, {"ts": 1769030280000, "open": 0.03062, "high": 0.03071, "low": 0.03062, "close": 0.03066, "volume": 12092.6, "quote_volume": 370.709525, "trades": 14, "taker_buy_volume": 6948.3, "taker_buy_quote": 213.061918}, {"ts": 1769030340000, "open": 0.03063, "high": 0.03063, "low": 0.0306, "close": 0.0306, "volume": 4875.4, "quote_volume": 149.303731, "trades": 6, "taker_buy_volume": 1245.9, "taker_buy_quote": 38.161917}, {"ts": 1769030400000, "open": 0.03061, "high": 0.03065, "low": 0.03061, "close": 0.03061, "volume": 1816.0, "quote_volume": 55.638172, "trades": 3, "taker_buy_volume": 295.1, "taker_buy_quote": 9.033011}, {"ts": 1769030460000, "open": 0.03059, "high": 0.03061, "low": 0.03056, "close": 0.0306, "volume": 9874.2, "quote_volume": 302.036941, "trades": 15, "taker_buy_volume": 5876.0, "taker_buy_quote": 179.775844}, {"ts": 1769030520000, "open": 0.03059, "high": 0.03061, "low": 0.03059, "close": 0.0306, "volume": 1604.3, "quote_volume": 49.090948, "trades": 5, "taker_buy_volume": 1246.0, "taker_buy_quote": 38.130551}, {"ts": 1769030580000, "open": 0.03058, "high": 0.0306, "low": 0.03058, "close": 0.0306, "volume": 2225.0, "quote_volume": 68.049, "trades": 3, "taker_buy_volume": 877.4, "taker_buy_quote": 26.839392}, {"ts": 1769030640000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030700000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 360.7, "quote_volume": 11.041027, "trades": 1, "taker_buy_volume": 360.7, "taker_buy_quote": 11.041027}, {"ts": 1769030760000, "open": 0.03061, "high": 0.03061, "low": 0.03059, "close": 0.03059, "volume": 1428.2, "quote_volume": 43.695852, "trades": 2, "taker_buy_volume": 360.7, "taker_buy_quote": 11.041027}, {"ts": 1769030820000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 904.8, "quote_volume": 27.668784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030880000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030940000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031000000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 1401.6, "quote_volume": 42.81888, "trades": 2, "taker_buy_volume": 1401.6, "taker_buy_quote": 42.81888}, {"ts": 1769031060000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031120000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031180000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031240000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031300000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031360000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 260.6, "quote_volume": 7.971754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031420000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 254.9, "quote_volume": 7.797391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031480000, "open": 0.03061, "high": 0.03063, "low": 0.03061, "close": 0.03062, "volume": 7662.4, "quote_volume": 234.601409, "trades": 12, "taker_buy_volume": 4870.6, "taker_buy_quote": 149.099524}, {"ts": 1769031540000, "open": 0.03062, "high": 0.03065, "low": 0.03062, "close": 0.03065, "volume": 9565.1, "quote_volume": 293.13586, "trades": 6, "taker_buy_volume": 9204.0, "taker_buy_quote": 282.068145}, {"ts": 1769031600000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 249.9, "quote_volume": 7.659435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031660000, "open": 0.03066, "high": 0.03066, "low": 0.03065, "close": 0.03065, "volume": 3041.4, "quote_volume": 93.244666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031720000, "open": 0.03067, "high": 0.03072, "low": 0.03064, "close": 0.03072, "volume": 15293.7, "quote_volume": 468.841542, "trades": 13, "taker_buy_volume": 4924.0, "taker_buy_quote": 151.036995}, {"ts": 1769031780000, "open": 0.03072, "high": 0.03073, "low": 0.03069, "close": 0.03069, "volume": 3905.3, "quote_volume": 119.88815, "trades": 9, "taker_buy_volume": 1729.4, "taker_buy_quote": 53.089618}, {"ts": 1769031840000, "open": 0.03069, "high": 0.0307, "low": 0.03067, "close": 0.0307, "volume": 22129.0, "quote_volume": 679.08397, "trades": 22, "taker_buy_volume": 5000.1, "taker_buy_quote": 153.429323}, {"ts": 1769031900000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031960000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 251.4, "quote_volume": 7.715466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032020000, "open": 0.03067, "high": 0.03069, "low": 0.03066, "close": 0.03066, "volume": 9272.5, "quote_volume": 284.418454, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 61.38}, {"ts": 1769032080000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032140000, "open": 0.03067, "high": 0.03067, "low": 0.03065, "close": 0.03065, "volume": 1617.9, "quote_volume": 49.594875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032200000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032260000, "open": 0.03067, "high": 0.03067, "low": 0.03066, "close": 0.03066, "volume": 3180.1, "quote_volume": 97.517224, "trades": 4, "taker_buy_volume": 338.8, "taker_buy_quote": 10.387608}, {"ts": 1769032320000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 253.9, "quote_volume": 7.784574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032380000, "open": 0.03067, "high": 0.0307, "low": 0.03067, "close": 0.0307, "volume": 2894.4, "quote_volume": 88.850154, "trades": 3, "taker_buy_volume": 2894.4, "taker_buy_quote": 88.850154}, {"ts": 1769032440000, "open": 0.03071, "high": 0.03072, "low": 0.03069, "close": 0.03069, "volume": 12337.6, "quote_volume": 378.859173, "trades": 6, "taker_buy_volume": 12058.4, "taker_buy_quote": 370.290525}, {"ts": 1769032500000, "open": 0.0307, "high": 0.03072, "low": 0.03069, "close": 0.03069, "volume": 2911.8, "quote_volume": 89.395957, "trades": 6, "taker_buy_volume": 1009.8, "taker_buy_quote": 31.014541}, {"ts": 1769032560000, "open": 0.03068, "high": 0.03071, "low": 0.03068, "close": 0.03071, "volume": 1562.9, "quote_volume": 47.974526, "trades": 4, "taker_buy_volume": 945.0, "taker_buy_quote": 29.014432}, {"ts": 1769032620000, "open": 0.0307, "high": 0.03072, "low": 0.03067, "close": 0.03072, "volume": 1137.1, "quote_volume": 34.901835, "trades": 4, "taker_buy_volume": 553.8, "taker_buy_quote": 17.006872}, {"ts": 1769032680000, "open": 0.03073, "high": 0.03073, "low": 0.0307, "close": 0.03073, "volume": 4977.4, "quote_volume": 152.851451, "trades": 6, "taker_buy_volume": 977.2, "taker_buy_quote": 30.029356}, {"ts": 1769032740000, "open": 0.03072, "high": 0.03072, "low": 0.0307, "close": 0.0307, "volume": 7667.4, "quote_volume": 235.395694, "trades": 3, "taker_buy_volume": 325.7, "taker_buy_quote": 10.005504}, {"ts": 1769032800000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.03069, "volume": 2607.9, "quote_volume": 80.049489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032860000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 488.3, "quote_volume": 14.99081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032920000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 5995.0, "quote_volume": 184.0465, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032980000, "open": 0.0307, "high": 0.03072, "low": 0.0307, "close": 0.03072, "volume": 649.4, "quote_volume": 19.943074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033040000, "open": 0.03074, "high": 0.03075, "low": 0.03072, "close": 0.03075, "volume": 7367.3, "quote_volume": 226.465775, "trades": 7, "taker_buy_volume": 2201.9, "taker_buy_quote": 67.686406}, {"ts": 1769033100000, "open": 0.03075, "high": 0.03076, "low": 0.03075, "close": 0.03076, "volume": 2297.2, "quote_volume": 70.6569, "trades": 3, "taker_buy_volume": 1994.5, "taker_buy_quote": 61.345848}, {"ts": 1769033160000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 5061.2, "quote_volume": 155.733124, "trades": 5, "taker_buy_volume": 3249.9, "taker_buy_quote": 99.999423}, {"ts": 1769033220000, "open": 0.03079, "high": 0.03079, "low": 0.03078, "close": 0.03078, "volume": 1518.7, "quote_volume": 46.747212, "trades": 3, "taker_buy_volume": 162.6, "taker_buy_quote": 5.006454}, {"ts": 1769033280000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 7804.3, "quote_volume": 240.138311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033340000, "open": 0.03075, "high": 0.03075, "low": 0.03074, "close": 0.03074, "volume": 8426.6, "quote_volume": 259.115028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033400000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 1302.5, "quote_volume": 40.025825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033460000, "open": 0.03076, "high": 0.03077, "low": 0.03076, "close": 0.03077, "volume": 3166.8, "quote_volume": 97.439514, "trades": 4, "taker_buy_volume": 1308.4, "taker_buy_quote": 40.259468}, {"ts": 1769033520000, "open": 0.03076, "high": 0.03076, "low": 0.03073, "close": 0.03073, "volume": 21609.4, "quote_volume": 664.422888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033580000, "open": 0.03071, "high": 0.03072, "low": 0.03063, "close": 0.03063, "volume": 20759.4, "quote_volume": 637.238881, "trades": 15, "taker_buy_volume": 15009.9, "taker_buy_quote": 460.896174}, {"ts": 1769033640000, "open": 0.03065, "high": 0.03066, "low": 0.03059, "close": 0.03059, "volume": 36316.8, "quote_volume": 1111.940896, "trades": 10, "taker_buy_volume": 742.0, "taker_buy_quote": 22.745568}, {"ts": 1769033700000, "open": 0.03056, "high": 0.03059, "low": 0.03055, "close": 0.03055, "volume": 43098.2, "quote_volume": 1316.736457, "trades": 12, "taker_buy_volume": 1016.5, "taker_buy_quote": 31.080635}, {"ts": 1769033760000, "open": 0.03055, "high": 0.03057, "low": 0.03052, "close": 0.03054, "volume": 151530.6, "quote_volume": 4628.806828, "trades": 25, "taker_buy_volume": 45477.9, "taker_buy_quote": 1389.279164}, {"ts": 1769033820000, "open": 0.03053, "high": 0.03056, "low": 0.03052, "close": 0.03056, "volume": 1037.1, "quote_volume": 31.676293, "trades": 4, "taker_buy_volume": 295.1, "taker_buy_quote": 9.015305}, {"ts": 1769033880000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 359.5, "quote_volume": 10.975535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033940000, "open": 0.03049, "high": 0.0305, "low": 0.03049, "close": 0.0305, "volume": 508.7, "quote_volume": 15.512409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034000000, "open": 0.03047, "high": 0.03055, "low": 0.03047, "close": 0.03048, "volume": 30623.5, "quote_volume": 934.903997, "trades": 14, "taker_buy_volume": 24829.1, "taker_buy_quote": 758.182543}, {"ts": 1769034060000, "open": 0.03046, "high": 0.03049, "low": 0.03042, "close": 0.03042, "volume": 7522.4, "quote_volume": 229.113738, "trades": 15, "taker_buy_volume": 4968.4, "taker_buy_quote": 151.342178}, {"ts": 1769034120000, "open": 0.03041, "high": 0.03042, "low": 0.03041, "close": 0.03042, "volume": 655.8, "quote_volume": 19.945829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034180000, "open": 0.03041, "high": 0.03041, "low": 0.03038, "close": 0.0304, "volume": 49598.2, "quote_volume": 1508.17732, "trades": 11, "taker_buy_volume": 1828.5, "taker_buy_quote": 55.55577}, {"ts": 1769034240000, "open": 0.0304, "high": 0.03041, "low": 0.03039, "close": 0.03039, "volume": 1617.0, "quote_volume": 49.15746, "trades": 5, "taker_buy_volume": 1617.0, "taker_buy_quote": 49.15746}, {"ts": 1769034300000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034360000, "open": 0.03033, "high": 0.03034, "low": 0.03033, "close": 0.03034, "volume": 823.3, "quote_volume": 24.973329, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 8.00976}, {"ts": 1769034420000, "open": 0.03035, "high": 0.03035, "low": 0.03033, "close": 0.03035, "volume": 26167.0, "quote_volume": 794.158582, "trades": 27, "taker_buy_volume": 25542.0, "taker_buy_quote": 775.1997}, {"ts": 1769034480000, "open": 0.03033, "high": 0.03035, "low": 0.03033, "close": 0.03035, "volume": 528.9, "quote_volume": 16.045537, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 6.07}, {"ts": 1769034540000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034600000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 19718.5, "quote_volume": 598.456475, "trades": 22, "taker_buy_volume": 19718.5, "taker_buy_quote": 598.456475}, {"ts": 1769034660000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 482.3, "quote_volume": 14.632982, "trades": 1, "taker_buy_volume": 482.3, "taker_buy_quote": 14.632982}, {"ts": 1769034720000, "open": 0.03035, "high": 0.03038, "low": 0.03035, "close": 0.03038, "volume": 22484.9, "quote_volume": 682.540807, "trades": 5, "taker_buy_volume": 18348.5, "taker_buy_quote": 556.876975}, {"ts": 1769034780000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034840000, "open": 0.03034, "high": 0.03034, "low": 0.0303, "close": 0.03032, "volume": 86601.8, "quote_volume": 2625.751785, "trades": 23, "taker_buy_volume": 1800.0, "taker_buy_quote": 54.612}, {"ts": 1769034900000, "open": 0.03031, "high": 0.03031, "low": 0.03029, "close": 0.03029, "volume": 10577.3, "quote_volume": 320.457933, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034960000, "open": 0.03029, "high": 0.03031, "low": 0.03029, "close": 0.03031, "volume": 678.5, "quote_volume": 20.558387, "trades": 2, "taker_buy_volume": 678.5, "taker_buy_quote": 20.558387}, {"ts": 1769035020000, "open": 0.03029, "high": 0.03031, "low": 0.03029, "close": 0.03031, "volume": 857.3, "quote_volume": 25.973577, "trades": 3, "taker_buy_volume": 298.0, "taker_buy_quote": 9.03238}, {"ts": 1769035080000, "open": 0.03028, "high": 0.03028, "low": 0.03025, "close": 0.03027, "volume": 7116.1, "quote_volume": 215.430769, "trades": 4, "taker_buy_volume": 3483.9, "taker_buy_quote": 105.457653}, {"ts": 1769035140000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 504.9, "quote_volume": 15.258078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035200000, "open": 0.03021, "high": 0.03028, "low": 0.03021, "close": 0.03028, "volume": 15989.0, "quote_volume": 483.597924, "trades": 4, "taker_buy_volume": 6610.7, "taker_buy_quote": 200.171996}, {"ts": 1769035260000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 399.2, "quote_volume": 12.091768, "trades": 1, "taker_buy_volume": 399.2, "taker_buy_quote": 12.091768}, {"ts": 1769035320000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035380000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035440000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035500000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 259.3, "quote_volume": 7.859383, "trades": 1, "taker_buy_volume": 259.3, "taker_buy_quote": 7.859383}, {"ts": 1769035560000, "open": 0.0303, "high": 0.03032, "low": 0.03028, "close": 0.0303, "volume": 2225.9, "quote_volume": 67.427376, "trades": 6, "taker_buy_volume": 562.9, "taker_buy_quote": 17.06183}, {"ts": 1769035620000, "open": 0.0303, "high": 0.0303, "low": 0.03028, "close": 0.03029, "volume": 1555.2, "quote_volume": 47.11364, "trades": 5, "taker_buy_volume": 1258.2, "taker_buy_quote": 38.12048}, {"ts": 1769035680000, "open": 0.03028, "high": 0.03028, "low": 0.03024, "close": 0.03024, "volume": 13711.0, "quote_volume": 414.766844, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035740000, "open": 0.03028, "high": 0.03032, "low": 0.03026, "close": 0.03029, "volume": 26786.3, "quote_volume": 811.614616, "trades": 11, "taker_buy_volume": 26226.2, "taker_buy_quote": 794.657107}, {"ts": 1769035800000, "open": 0.03029, "high": 0.03032, "low": 0.03029, "close": 0.03029, "volume": 1615.0, "quote_volume": 48.94805, "trades": 6, "taker_buy_volume": 990.0, "taker_buy_quote": 30.0168}, {"ts": 1769035860000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 404.0, "quote_volume": 12.23716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035920000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 559.3, "quote_volume": 16.941197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035980000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036040000, "open": 0.03031, "high": 0.03033, "low": 0.03031, "close": 0.03033, "volume": 797.4, "quote_volume": 24.175798, "trades": 2, "taker_buy_volume": 330.2, "taker_buy_quote": 10.014966}, {"ts": 1769036100000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 5034.9, "quote_volume": 152.708517, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036160000, "open": 0.03034, "high": 0.03034, "low": 0.03033, "close": 0.03033, "volume": 11330.2, "quote_volume": 343.648268, "trades": 11, "taker_buy_volume": 330.2, "taker_buy_quote": 10.018268}, {"ts": 1769036220000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036280000, "open": 0.03035, "high": 0.03035, "low": 0.03033, "close": 0.03033, "volume": 6823.5, "quote_volume": 207.086647, "trades": 4, "taker_buy_volume": 6494.6, "taker_buy_quote": 197.11111}, {"ts": 1769036340000, "open": 0.03036, "high": 0.03036, "low": 0.03032, "close": 0.03032, "volume": 857.1, "quote_volume": 26.001131, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 8.01504}, {"ts": 1769036400000, "open": 0.03032, "high": 0.03032, "low": 0.0303, "close": 0.0303, "volume": 636.3, "quote_volume": 19.284527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036460000, "open": 0.0303, "high": 0.0303, "low": 0.03025, "close": 0.03025, "volume": 4895.0, "quote_volume": 148.152486, "trades": 10, "taker_buy_volume": 666.3, "taker_buy_quote": 20.171881}, {"ts": 1769036520000, "open": 0.03024, "high": 0.03024, "low": 0.03022, "close": 0.03022, "volume": 6732.1, "quote_volume": 203.453984, "trades": 6, "taker_buy_volume": 5740.1, "taker_buy_quote": 173.465822}, {"ts": 1769036580000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 1641.9, "quote_volume": 49.618218, "trades": 1, "taker_buy_volume": 1641.9, "taker_buy_quote": 49.618218}, {"ts": 1769036640000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 10000.0, "quote_volume": 302.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036700000, "open": 0.03021, "high": 0.03021, "low": 0.03021, "close": 0.03021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036760000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 242.4, "quote_volume": 7.330176, "trades": 1, "taker_buy_volume": 242.4, "taker_buy_quote": 7.330176}, {"ts": 1769036820000, "open": 0.03022, "high": 0.03022, "low": 0.03021, "close": 0.03021, "volume": 662.0, "quote_volume": 20.00233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036880000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 331.0, "quote_volume": 10.00282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036940000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037000000, "open": 0.03022, "high": 0.03022, "low": 0.03021, "close": 0.03021, "volume": 1168.0, "quote_volume": 35.28859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037060000, "open": 0.03025, "high": 0.03032, "low": 0.03025, "close": 0.03027, "volume": 21330.5, "quote_volume": 646.132553, "trades": 22, "taker_buy_volume": 20471.6, "taker_buy_quote": 620.119486}, {"ts": 1769037120000, "open": 0.03031, "high": 0.03031, "low": 0.03029, "close": 0.03029, "volume": 7234.4, "quote_volume": 219.136576, "trades": 3, "taker_buy_volume": 330.0, "taker_buy_quote": 10.0023}, {"ts": 1769037180000, "open": 0.03032, "high": 0.03035, "low": 0.03032, "close": 0.03035, "volume": 1289.4, "quote_volume": 39.11348, "trades": 4, "taker_buy_volume": 1289.4, "taker_buy_quote": 39.11348}, {"ts": 1769037240000, "open": 0.03035, "high": 0.03045, "low": 0.03035, "close": 0.03041, "volume": 133179.2, "quote_volume": 4046.557099, "trades": 43, "taker_buy_volume": 128972.4, "taker_buy_quote": 3918.634923}, {"ts": 1769037300000, "open": 0.03039, "high": 0.03039, "low": 0.03035, "close": 0.03037, "volume": 4165.2, "quote_volume": 126.471029, "trades": 10, "taker_buy_volume": 2354.1, "taker_buy_quote": 71.479112}, {"ts": 1769037360000, "open": 0.03035, "high": 0.03037, "low": 0.03034, "close": 0.03037, "volume": 1724.6, "quote_volume": 52.369483, "trades": 4, "taker_buy_volume": 1394.1, "taker_buy_quote": 42.338817}, {"ts": 1769037420000, "open": 0.03035, "high": 0.03038, "low": 0.03035, "close": 0.03038, "volume": 1775.0, "quote_volume": 53.905944, "trades": 4, "taker_buy_volume": 1445.4, "taker_buy_quote": 43.902584}, {"ts": 1769037480000, "open": 0.03039, "high": 0.03039, "low": 0.03038, "close": 0.03039, "volume": 2779.1, "quote_volume": 84.439965, "trades": 4, "taker_buy_volume": 1090.7, "taker_buy_quote": 33.146373}, {"ts": 1769037540000, "open": 0.03037, "high": 0.03039, "low": 0.03036, "close": 0.03037, "volume": 1667.9, "quote_volume": 50.662008, "trades": 5, "taker_buy_volume": 1058.2, "taker_buy_quote": 32.148222}, {"ts": 1769037600000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 621.8, "quote_volume": 18.884066, "trades": 2, "taker_buy_volume": 621.8, "taker_buy_quote": 18.884066}, {"ts": 1769037660000, "open": 0.03037, "high": 0.03037, "low": 0.03033, "close": 0.03034, "volume": 33036.5, "quote_volume": 1002.327742, "trades": 14, "taker_buy_volume": 1383.0, "taker_buy_quote": 41.980522}, {"ts": 1769037720000, "open": 0.03033, "high": 0.0304, "low": 0.03033, "close": 0.0304, "volume": 37052.3, "quote_volume": 1124.588002, "trades": 27, "taker_buy_volume": 34883.6, "taker_buy_quote": 1058.717368}, {"ts": 1769037780000, "open": 0.03038, "high": 0.03038, "low": 0.03032, "close": 0.03032, "volume": 18955.0, "quote_volume": 575.165376, "trades": 16, "taker_buy_volume": 1619.3, "taker_buy_quote": 49.136238}, {"ts": 1769037840000, "open": 0.03034, "high": 0.03036, "low": 0.03033, "close": 0.03036, "volume": 2919.5, "quote_volume": 88.588752, "trades": 6, "taker_buy_volume": 1126.6, "taker_buy_quote": 34.195127}, {"ts": 1769037900000, "open": 0.03035, "high": 0.03037, "low": 0.03035, "close": 0.03037, "volume": 1724.3, "quote_volume": 52.348569, "trades": 6, "taker_buy_volume": 803.2, "taker_buy_quote": 24.393184}, {"ts": 1769037960000, "open": 0.03036, "high": 0.03038, "low": 0.03036, "close": 0.03038, "volume": 2236.3, "quote_volume": 67.898794, "trades": 3, "taker_buy_volume": 406.4, "taker_buy_quote": 12.34303}, {"ts": 1769038020000, "open": 0.03038, "high": 0.03039, "low": 0.03038, "close": 0.03039, "volume": 1262.6, "quote_volume": 38.367115, "trades": 5, "taker_buy_volume": 1262.6, "taker_buy_quote": 38.367115}, {"ts": 1769038080000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 575.4, "quote_volume": 17.486406, "trades": 1, "taker_buy_volume": 575.4, "taker_buy_quote": 17.486406}, {"ts": 1769038140000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038200000, "open": 0.03037, "high": 0.03037, "low": 0.0303, "close": 0.0303, "volume": 2314.1, "quote_volume": 70.209529, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038260000, "open": 0.03032, "high": 0.03032, "low": 0.0303, "close": 0.0303, "volume": 8080.0, "quote_volume": 244.833901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038320000, "open": 0.03031, "high": 0.03035, "low": 0.03031, "close": 0.03033, "volume": 2474.2, "quote_volume": 75.058973, "trades": 7, "taker_buy_volume": 1319.7, "taker_buy_quote": 40.029795}, {"ts": 1769038380000, "open": 0.03032, "high": 0.03033, "low": 0.03032, "close": 0.03033, "volume": 10330.0, "quote_volume": 313.3056, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 303.3}, {"ts": 1769038440000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038500000, "open": 0.03033, "high": 0.03034, "low": 0.03032, "close": 0.03032, "volume": 6339.2, "quote_volume": 192.284429, "trades": 5, "taker_buy_volume": 5702.6, "taker_buy_quote": 172.979417}, {"ts": 1769038560000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038620000, "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 329.8, "quote_volume": 10.002834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038680000, "open": 0.03035, "high": 0.03035, "low": 0.03031, "close": 0.03031, "volume": 5004.5, "quote_volume": 151.704874, "trades": 7, "taker_buy_volume": 627.0, "taker_buy_quote": 19.01955}, {"ts": 1769038740000, "open": 0.03032, "high": 0.03032, "low": 0.03026, "close": 0.03027, "volume": 12493.4, "quote_volume": 378.229419, "trades": 16, "taker_buy_volume": 1429.5, "taker_buy_quote": 43.270965}, {"ts": 1769038800000, "open": 0.03027, "high": 0.03027, "low": 0.03024, "close": 0.03025, "volume": 10016.1, "quote_volume": 302.944581, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038860000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 4070.2, "quote_volume": 123.082848, "trades": 5, "taker_buy_volume": 3739.3, "taker_buy_quote": 113.076432}, {"ts": 1769038920000, "open": 0.03025, "high": 0.03025, "low": 0.0302, "close": 0.0302, "volume": 2985.3, "quote_volume": 90.255682, "trades": 9, "taker_buy_volume": 830.9, "taker_buy_quote": 25.134725}, {"ts": 1769038980000, "open": 0.0302, "high": 0.0302, "low": 0.03019, "close": 0.03019, "volume": 1768.8, "quote_volume": 53.403386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039040000, "open": 0.03018, "high": 0.0302, "low": 0.03018, "close": 0.0302, "volume": 924.6, "quote_volume": 27.916308, "trades": 3, "taker_buy_volume": 594.0, "taker_buy_quote": 17.9388}, {"ts": 1769039100000, "open": 0.0302, "high": 0.0302, "low": 0.03018, "close": 0.03018, "volume": 994.4, "quote_volume": 30.020936, "trades": 3, "taker_buy_volume": 331.5, "taker_buy_quote": 10.0113}, {"ts": 1769039160000, "open": 0.03017, "high": 0.03019, "low": 0.03016, "close": 0.03016, "volume": 5535.9, "quote_volume": 166.986622, "trades": 8, "taker_buy_volume": 598.0, "taker_buy_quote": 18.046976}, {"ts": 1769039220000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 205.8, "quote_volume": 6.211044, "trades": 1, "taker_buy_volume": 205.8, "taker_buy_quote": 6.211044}, {"ts": 1769039280000, "open": 0.03016, "high": 0.03016, "low": 0.03014, "close": 0.03014, "volume": 29993.9, "quote_volume": 904.026086, "trades": 40, "taker_buy_volume": 16651.9, "taker_buy_quote": 501.888266}, {"ts": 1769039340000, "open": 0.03014, "high": 0.03017, "low": 0.03007, "close": 0.03008, "volume": 37705.0, "quote_volume": 1136.41593, "trades": 30, "taker_buy_volume": 25692.5, "taker_buy_quote": 774.70297}, {"ts": 1769039400000, "open": 0.03007, "high": 0.03007, "low": 0.03005, "close": 0.03007, "volume": 4903.0, "quote_volume": 147.401391, "trades": 6, "taker_buy_volume": 2672.5, "taker_buy_quote": 80.33535}, {"ts": 1769039460000, "open": 0.03005, "high": 0.03005, "low": 0.03002, "close": 0.03005, "volume": 27648.6, "quote_volume": 830.364795, "trades": 9, "taker_buy_volume": 333.3, "taker_buy_quote": 10.015665}, {"ts": 1769039520000, "open": 0.03005, "high": 0.03005, "low": 0.03004, "close": 0.03004, "volume": 1599.1, "quote_volume": 48.047886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039580000, "open": 0.03006, "high": 0.03007, "low": 0.03006, "close": 0.03007, "volume": 666.0, "quote_volume": 20.02329, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 20.02329}, {"ts": 1769039640000, "open": 0.03009, "high": 0.03009, "low": 0.03006, "close": 0.03006, "volume": 8638.9, "quote_volume": 259.817705, "trades": 6, "taker_buy_volume": 4079.6, "taker_buy_quote": 122.755164}, {"ts": 1769039700000, "open": 0.03009, "high": 0.03014, "low": 0.03009, "close": 0.03013, "volume": 3951.4, "quote_volume": 118.954685, "trades": 10, "taker_buy_volume": 1947.3, "taker_buy_quote": 58.630787}, {"ts": 1769039760000, "open": 0.03014, "high": 0.03014, "low": 0.03014, "close": 0.03014, "volume": 267.3, "quote_volume": 8.056422, "trades": 1, "taker_buy_volume": 267.3, "taker_buy_quote": 8.056422}, {"ts": 1769039820000, "open": 0.03013, "high": 0.03013, "low": 0.03012, "close": 0.03012, "volume": 630.1, "quote_volume": 18.981933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039880000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 298.0, "quote_volume": 8.97874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039940000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 332.1, "quote_volume": 10.012815, "trades": 1, "taker_buy_volume": 332.1, "taker_buy_quote": 10.012815}, {"ts": 1769040000000, "open": 0.03016, "high": 0.03032, "low": 0.03016, "close": 0.03032, "volume": 11945.1, "quote_volume": 361.100467, "trades": 20, "taker_buy_volume": 11945.1, "taker_buy_quote": 361.100467}, {"ts": 1769040060000, "open": 0.03031, "high": 0.03031, "low": 0.03026, "close": 0.03026, "volume": 2908.7, "quote_volume": 88.087316, "trades": 9, "taker_buy_volume": 264.9, "taker_buy_quote": 8.02647}, {"ts": 1769040120000, "open": 0.03025, "high": 0.03025, "low": 0.03015, "close": 0.03019, "volume": 14395.4, "quote_volume": 434.594115, "trades": 18, "taker_buy_volume": 1260.2, "taker_buy_quote": 38.045434}, {"ts": 1769040180000, "open": 0.03021, "high": 0.03024, "low": 0.03019, "close": 0.03021, "volume": 6815.7, "quote_volume": 205.972989, "trades": 14, "taker_buy_volume": 2623.5, "taker_buy_quote": 79.275818}, {"ts": 1769040240000, "open": 0.03021, "high": 0.0303, "low": 0.03021, "close": 0.0303, "volume": 86062.3, "quote_volume": 2605.245136, "trades": 27, "taker_buy_volume": 82083.4, "taker_buy_quote": 2484.908632}, {"ts": 1769040300000, "open": 0.03028, "high": 0.03039, "low": 0.03026, "close": 0.03034, "volume": 18571.6, "quote_volume": 563.209191, "trades": 32, "taker_buy_volume": 6972.1, "taker_buy_quote": 211.357871}, {"ts": 1769040360000, "open": 0.03033, "high": 0.03036, "low": 0.0303, "close": 0.03036, "volume": 8218.2, "quote_volume": 249.240468, "trades": 13, "taker_buy_volume": 6567.9, "taker_buy_quote": 199.203415}, {"ts": 1769040420000, "open": 0.03036, "high": 0.03037, "low": 0.03036, "close": 0.03036, "volume": 4354.5, "quote_volume": 132.223409, "trades": 5, "taker_buy_volume": 3828.1, "taker_buy_quote": 116.241905}, {"ts": 1769040480000, "open": 0.03038, "high": 0.03041, "low": 0.03038, "close": 0.0304, "volume": 66582.1, "quote_volume": 2024.297988, "trades": 28, "taker_buy_volume": 55736.6, "taker_buy_quote": 1694.552116}, {"ts": 1769040540000, "open": 0.0304, "high": 0.0304, "low": 0.0303, "close": 0.03034, "volume": 64323.2, "quote_volume": 1951.305342, "trades": 47, "taker_buy_volume": 13012.9, "taker_buy_quote": 394.831723}, {"ts": 1769040600000, "open": 0.03033, "high": 0.03043, "low": 0.03032, "close": 0.03043, "volume": 13396.9, "quote_volume": 407.079733, "trades": 32, "taker_buy_volume": 8900.2, "taker_buy_quote": 270.427001}, {"ts": 1769040660000, "open": 0.03041, "high": 0.03041, "low": 0.0304, "close": 0.03041, "volume": 2469.3, "quote_volume": 75.075421, "trades": 3, "taker_buy_volume": 2064.5, "taker_buy_quote": 62.765453}, {"ts": 1769040720000, "open": 0.03041, "high": 0.03047, "low": 0.0304, "close": 0.03047, "volume": 9553.1, "quote_volume": 290.681622, "trades": 11, "taker_buy_volume": 5111.8, "taker_buy_quote": 155.550021}, {"ts": 1769040780000, "open": 0.03048, "high": 0.03051, "low": 0.03045, "close": 0.0305, "volume": 48327.6, "quote_volume": 1473.362142, "trades": 27, "taker_buy_volume": 45603.2, "taker_buy_quote": 1390.354286}, {"ts": 1769040840000, "open": 0.0305, "high": 0.0305, "low": 0.03049, "close": 0.03049, "volume": 6996.8, "quote_volume": 213.367416, "trades": 5, "taker_buy_volume": 6996.8, "taker_buy_quote": 213.367416}, {"ts": 1769040900000, "open": 0.03048, "high": 0.03048, "low": 0.03043, "close": 0.03043, "volume": 24069.1, "quote_volume": 733.100281, "trades": 15, "taker_buy_volume": 4090.5, "taker_buy_quote": 124.573217}, {"ts": 1769040960000, "open": 0.03042, "high": 0.03042, "low": 0.03031, "close": 0.03031, "volume": 3921.2, "quote_volume": 119.065997, "trades": 15, "taker_buy_volume": 297.0, "taker_buy_quote": 9.0288}, {"ts": 1769041020000, "open": 0.0303, "high": 0.0303, "low": 0.03026, "close": 0.03026, "volume": 127814.5, "quote_volume": 3869.676484, "trades": 16, "taker_buy_volume": 2014.1, "taker_buy_quote": 60.957262}, {"ts": 1769041080000, "open": 0.03027, "high": 0.03039, "low": 0.03026, "close": 0.03039, "volume": 105444.5, "quote_volume": 3198.046994, "trades": 38, "taker_buy_volume": 101766.5, "taker_buy_quote": 3086.618921}, {"ts": 1769041140000, "open": 0.03039, "high": 0.03043, "low": 0.03039, "close": 0.0304, "volume": 5791.6, "quote_volume": 176.08634, "trades": 9, "taker_buy_volume": 5200.2, "taker_buy_quote": 158.105157}, {"ts": 1769041200000, "open": 0.03039, "high": 0.03039, "low": 0.03035, "close": 0.03039, "volume": 12671.0, "quote_volume": 384.704274, "trades": 11, "taker_buy_volume": 11023.8, "taker_buy_quote": 334.678813}, {"ts": 1769041260000, "open": 0.03038, "high": 0.0304, "low": 0.03036, "close": 0.03036, "volume": 5578.1, "quote_volume": 169.459559, "trades": 10, "taker_buy_volume": 4815.2, "taker_buy_quote": 146.29462}, {"ts": 1769041320000, "open": 0.03036, "high": 0.03036, "low": 0.03032, "close": 0.03035, "volume": 14724.4, "quote_volume": 446.624883, "trades": 10, "taker_buy_volume": 4724.4, "taker_buy_quote": 143.339098}, {"ts": 1769041380000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041440000, "open": 0.03033, "high": 0.03033, "low": 0.03031, "close": 0.03031, "volume": 14475.0, "quote_volume": 438.747145, "trades": 7, "taker_buy_volume": 4475.0, "taker_buy_quote": 135.63725}, {"ts": 1769041500000, "open": 0.03034, "high": 0.03036, "low": 0.03034, "close": 0.03035, "volume": 1387.3, "quote_volume": 42.104553, "trades": 5, "taker_buy_volume": 1057.3, "taker_buy_quote": 32.089053}, {"ts": 1769041560000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 329.7, "quote_volume": 10.012989, "trades": 1, "taker_buy_volume": 329.7, "taker_buy_quote": 10.012989}, {"ts": 1769041620000, "open": 0.03038, "high": 0.03041, "low": 0.03038, "close": 0.03041, "volume": 4150.1, "quote_volume": 126.105057, "trades": 6, "taker_buy_volume": 3887.8, "taker_buy_quote": 118.131137}, {"ts": 1769041680000, "open": 0.03042, "high": 0.03044, "low": 0.03041, "close": 0.03041, "volume": 11639.5, "quote_volume": 354.276768, "trades": 17, "taker_buy_volume": 3112.3, "taker_buy_quote": 94.728537}, {"ts": 1769041740000, "open": 0.03043, "high": 0.03043, "low": 0.03042, "close": 0.03042, "volume": 4649.9, "quote_volume": 141.453247, "trades": 3, "taker_buy_volume": 328.9, "taker_buy_quote": 10.008427}, {"ts": 1769041800000, "open": 0.03044, "high": 0.03055, "low": 0.03044, "close": 0.03054, "volume": 12631.2, "quote_volume": 385.447457, "trades": 25, "taker_buy_volume": 8930.9, "taker_buy_quote": 272.519035}, {"ts": 1769041860000, "open": 0.03053, "high": 0.03058, "low": 0.03051, "close": 0.03057, "volume": 9846.0, "quote_volume": 300.916833, "trades": 12, "taker_buy_volume": 5982.3, "taker_buy_quote": 182.862528}, {"ts": 1769041920000, "open": 0.03057, "high": 0.0306, "low": 0.03054, "close": 0.03054, "volume": 48608.6, "quote_volume": 1486.432026, "trades": 16, "taker_buy_volume": 46057.6, "taker_buy_quote": 1408.459096}, {"ts": 1769041980000, "open": 0.03057, "high": 0.0306, "low": 0.03057, "close": 0.03058, "volume": 13354.1, "quote_volume": 408.485617, "trades": 27, "taker_buy_volume": 3672.9, "taker_buy_quote": 112.363214}, {"ts": 1769042040000, "open": 0.0306, "high": 0.03065, "low": 0.0306, "close": 0.03065, "volume": 5212.2, "quote_volume": 159.609022, "trades": 14, "taker_buy_volume": 4886.5, "taker_buy_quote": 149.642602}, {"ts": 1769042100000, "open": 0.03062, "high": 0.03068, "low": 0.03061, "close": 0.03061, "volume": 8204.9, "quote_volume": 251.526842, "trades": 21, "taker_buy_volume": 5519.2, "taker_buy_quote": 169.244988}, {"ts": 1769042160000, "open": 0.0306, "high": 0.03061, "low": 0.03055, "close": 0.03057, "volume": 4867.7, "quote_volume": 148.835523, "trades": 16, "taker_buy_volume": 2316.8, "taker_buy_quote": 70.824481}, {"ts": 1769042220000, "open": 0.03055, "high": 0.03057, "low": 0.03053, "close": 0.03055, "volume": 3093.6, "quote_volume": 94.51737, "trades": 6, "taker_buy_volume": 950.9, "taker_buy_quote": 29.061799}, {"ts": 1769042280000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 4592.8, "quote_volume": 140.278444, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042340000, "open": 0.03054, "high": 0.03056, "low": 0.03054, "close": 0.03056, "volume": 654.6, "quote_volume": 19.997386, "trades": 2, "taker_buy_volume": 295.1, "taker_buy_quote": 9.018256}, {"ts": 1769042400000, "open": 0.03057, "high": 0.03064, "low": 0.03057, "close": 0.03059, "volume": 11555.4, "quote_volume": 353.424556, "trades": 14, "taker_buy_volume": 8838.4, "taker_buy_quote": 270.281491}, {"ts": 1769042460000, "open": 0.03058, "high": 0.03068, "low": 0.03057, "close": 0.03068, "volume": 2911.4, "quote_volume": 89.178127, "trades": 13, "taker_buy_volume": 2166.5, "taker_buy_quote": 66.391397}, {"ts": 1769042520000, "open": 0.03068, "high": 0.03074, "low": 0.03068, "close": 0.03071, "volume": 8788.0, "quote_volume": 270.037725, "trades": 16, "taker_buy_volume": 3772.0, "taker_buy_quote": 115.877115}, {"ts": 1769042580000, "open": 0.0307, "high": 0.0307, "low": 0.03068, "close": 0.03068, "volume": 5084.3, "quote_volume": 156.003292, "trades": 5, "taker_buy_volume": 4106.2, "taker_buy_quote": 125.985406}, {"ts": 1769042640000, "open": 0.0307, "high": 0.03077, "low": 0.0307, "close": 0.0307, "volume": 9732.5, "quote_volume": 299.311026, "trades": 31, "taker_buy_volume": 5947.3, "taker_buy_quote": 182.911013}, {"ts": 1769042700000, "open": 0.0307, "high": 0.0307, "low": 0.03066, "close": 0.03066, "volume": 2251.9, "quote_volume": 69.100704, "trades": 7, "taker_buy_volume": 652.5, "taker_buy_quote": 20.03175}, {"ts": 1769042760000, "open": 0.03065, "high": 0.03065, "low": 0.0306, "close": 0.0306, "volume": 23278.4, "quote_volume": 713.058313, "trades": 16, "taker_buy_volume": 7828.1, "taker_buy_quote": 239.852984}, {"ts": 1769042820000, "open": 0.0306, "high": 0.03061, "low": 0.03057, "close": 0.03057, "volume": 60095.0, "quote_volume": 1838.390413, "trades": 15, "taker_buy_volume": 3367.6, "taker_buy_quote": 103.052155}, {"ts": 1769042880000, "open": 0.03057, "high": 0.03067, "low": 0.03057, "close": 0.03063, "volume": 86751.3, "quote_volume": 2657.442773, "trades": 30, "taker_buy_volume": 31796.1, "taker_buy_quote": 972.707866}, {"ts": 1769042940000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 553.8, "quote_volume": 16.957356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043000000, "open": 0.03062, "high": 0.03064, "low": 0.0306, "close": 0.03064, "volume": 9052.7, "quote_volume": 277.189133, "trades": 15, "taker_buy_volume": 6051.9, "taker_buy_quote": 185.297859}, {"ts": 1769043060000, "open": 0.03062, "high": 0.03064, "low": 0.03061, "close": 0.03062, "volume": 5389.3, "quote_volume": 165.021046, "trades": 7, "taker_buy_volume": 2993.1, "taker_buy_quote": 91.652673}, {"ts": 1769043120000, "open": 0.03065, "high": 0.03066, "low": 0.03065, "close": 0.03066, "volume": 588.1, "quote_volume": 18.027879, "trades": 2, "taker_buy_volume": 588.1, "taker_buy_quote": 18.027879}, {"ts": 1769043180000, "open": 0.03064, "high": 0.03064, "low": 0.0306, "close": 0.03062, "volume": 11226.4, "quote_volume": 343.646692, "trades": 12, "taker_buy_volume": 1899.3, "taker_buy_quote": 58.124462}, {"ts": 1769043240000, "open": 0.03061, "high": 0.03061, "low": 0.03059, "close": 0.03059, "volume": 19124.1, "quote_volume": 585.04425, "trades": 11, "taker_buy_volume": 12362.8, "taker_buy_quote": 378.212814}, {"ts": 1769043300000, "open": 0.03059, "high": 0.03061, "low": 0.03059, "close": 0.03059, "volume": 22654.0, "quote_volume": 693.209734, "trades": 22, "taker_buy_volume": 15460.6, "taker_buy_quote": 473.094965}, {"ts": 1769043360000, "open": 0.03058, "high": 0.03058, "low": 0.03057, "close": 0.03058, "volume": 3149.6, "quote_volume": 96.30888, "trades": 7, "taker_buy_volume": 1939.3, "taker_buy_quote": 59.303794}, {"ts": 1769043420000, "open": 0.03059, "high": 0.03059, "low": 0.03057, "close": 0.03057, "volume": 588.7, "quote_volume": 18.003105, "trades": 2, "taker_buy_volume": 327.3, "taker_buy_quote": 10.012107}, {"ts": 1769043480000, "open": 0.03057, "high": 0.03057, "low": 0.03044, "close": 0.03046, "volume": 164789.0, "quote_volume": 5016.768001, "trades": 23, "taker_buy_volume": 157246.1, "taker_buy_quote": 4786.608769}, {"ts": 1769043540000, "open": 0.03047, "high": 0.03055, "low": 0.03047, "close": 0.03049, "volume": 56656.1, "quote_volume": 1728.899604, "trades": 29, "taker_buy_volume": 47142.7, "taker_buy_quote": 1438.634597}, {"ts": 1769043600000, "open": 0.03048, "high": 0.03064, "low": 0.03048, "close": 0.03057, "volume": 102006.7, "quote_volume": 3118.248898, "trades": 65, "taker_buy_volume": 75163.3, "taker_buy_quote": 2299.431693}, {"ts": 1769043660000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 687.0, "quote_volume": 20.99472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043720000, "open": 0.03058, "high": 0.03065, "low": 0.03057, "close": 0.03065, "volume": 36795.6, "quote_volume": 1125.598685, "trades": 11, "taker_buy_volume": 34921.9, "taker_buy_quote": 1068.319676}, {"ts": 1769043780000, "open": 0.03064, "high": 0.03067, "low": 0.03064, "close": 0.03065, "volume": 1044.1, "quote_volume": 32.00559, "trades": 4, "taker_buy_volume": 391.9, "taker_buy_quote": 12.018917}, {"ts": 1769043840000, "open": 0.03066, "high": 0.03066, "low": 0.03061, "close": 0.03061, "volume": 1959.4, "quote_volume": 60.026195, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043900000, "open": 0.03062, "high": 0.03062, "low": 0.03056, "close": 0.03056, "volume": 8951.2, "quote_volume": 273.61735, "trades": 8, "taker_buy_volume": 326.9, "taker_buy_quote": 10.009678}, {"ts": 1769043960000, "open": 0.03058, "high": 0.03068, "low": 0.03058, "close": 0.03067, "volume": 12638.6, "quote_volume": 387.265435, "trades": 28, "taker_buy_volume": 9012.3, "taker_buy_quote": 276.11934}, {"ts": 1769044020000, "open": 0.03064, "high": 0.03064, "low": 0.03055, "close": 0.03055, "volume": 3467.0, "quote_volume": 106.066576, "trades": 12, "taker_buy_volume": 262.3, "taker_buy_quote": 8.015888}, {"ts": 1769044080000, "open": 0.03055, "high": 0.03055, "low": 0.0305, "close": 0.03054, "volume": 16092.4, "quote_volume": 491.175001, "trades": 23, "taker_buy_volume": 10555.8, "taker_buy_quote": 322.165159}, {"ts": 1769044140000, "open": 0.03054, "high": 0.03058, "low": 0.03052, "close": 0.03055, "volume": 9204.9, "quote_volume": 281.185955, "trades": 14, "taker_buy_volume": 4292.3, "taker_buy_quote": 131.161195}, {"ts": 1769044200000, "open": 0.03055, "high": 0.0306, "low": 0.03055, "close": 0.0306, "volume": 12851.3, "quote_volume": 392.885883, "trades": 15, "taker_buy_volume": 4774.8, "taker_buy_quote": 146.065168}, {"ts": 1769044260000, "open": 0.03059, "high": 0.0306, "low": 0.03054, "close": 0.0306, "volume": 7975.3, "quote_volume": 243.840691, "trades": 19, "taker_buy_volume": 4891.7, "taker_buy_quote": 149.590161}, {"ts": 1769044320000, "open": 0.03059, "high": 0.03067, "low": 0.03059, "close": 0.03064, "volume": 10107.9, "quote_volume": 309.792692, "trades": 21, "taker_buy_volume": 6009.5, "taker_buy_quote": 184.131269}, {"ts": 1769044380000, "open": 0.03063, "high": 0.03066, "low": 0.03062, "close": 0.03065, "volume": 47386.4, "quote_volume": 1452.356366, "trades": 16, "taker_buy_volume": 45298.9, "taker_buy_quote": 1388.399302}, {"ts": 1769044440000, "open": 0.03066, "high": 0.03072, "low": 0.03066, "close": 0.0307, "volume": 6524.9, "quote_volume": 200.22325, "trades": 22, "taker_buy_volume": 5871.9, "taker_buy_quote": 180.192475}, {"ts": 1769044500000, "open": 0.03067, "high": 0.03074, "low": 0.03067, "close": 0.03069, "volume": 23480.5, "quote_volume": 721.149927, "trades": 28, "taker_buy_volume": 12941.6, "taker_buy_quote": 397.533362}, {"ts": 1769044560000, "open": 0.03069, "high": 0.03072, "low": 0.03069, "close": 0.03069, "volume": 2868.7, "quote_volume": 88.084166, "trades": 13, "taker_buy_volume": 1667.5, "taker_buy_quote": 51.205041}, {"ts": 1769044620000, "open": 0.03071, "high": 0.03074, "low": 0.03067, "close": 0.03074, "volume": 8306.3, "quote_volume": 255.004668, "trades": 34, "taker_buy_volume": 6326.2, "taker_buy_quote": 194.23843}, {"ts": 1769044680000, "open": 0.03073, "high": 0.03074, "low": 0.0307, "close": 0.0307, "volume": 5830.4, "quote_volume": 179.111356, "trades": 19, "taker_buy_volume": 1857.5, "taker_buy_quote": 57.071527}, {"ts": 1769044740000, "open": 0.03071, "high": 0.03074, "low": 0.03069, "close": 0.03069, "volume": 2230.8, "quote_volume": 68.52432, "trades": 10, "taker_buy_volume": 1172.7, "taker_buy_quote": 36.034139}, {"ts": 1769044800000, "open": 0.0307, "high": 0.03076, "low": 0.03069, "close": 0.03073, "volume": 3776.9, "quote_volume": 116.062837, "trades": 18, "taker_buy_volume": 2833.4, "taker_buy_quote": 87.077514}, {"ts": 1769044860000, "open": 0.03072, "high": 0.03072, "low": 0.0307, "close": 0.0307, "volume": 911.1, "quote_volume": 27.980541, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044920000, "open": 0.03073, "high": 0.03077, "low": 0.03072, "close": 0.03075, "volume": 7363.7, "quote_volume": 226.408647, "trades": 17, "taker_buy_volume": 6222.5, "taker_buy_quote": 191.340445}, {"ts": 1769044980000, "open": 0.03077, "high": 0.03087, "low": 0.03077, "close": 0.03083, "volume": 28195.0, "quote_volume": 868.964893, "trades": 53, "taker_buy_volume": 15753.5, "taker_buy_quote": 485.480791}, {"ts": 1769045040000, "open": 0.03084, "high": 0.03084, "low": 0.03082, "close": 0.03082, "volume": 6103.2, "quote_volume": 188.155326, "trades": 9, "taker_buy_volume": 2324.5, "taker_buy_quote": 71.66758}, {"ts": 1769045100000, "open": 0.03083, "high": 0.03089, "low": 0.03083, "close": 0.03083, "volume": 8229.5, "quote_volume": 253.966546, "trades": 27, "taker_buy_volume": 6262.5, "taker_buy_quote": 193.277696}, {"ts": 1769045160000, "open": 0.03082, "high": 0.03086, "low": 0.03082, "close": 0.03086, "volume": 4870.6, "quote_volume": 150.177178, "trades": 13, "taker_buy_volume": 1949.0, "taker_buy_quote": 60.12667}, {"ts": 1769045220000, "open": 0.03087, "high": 0.03096, "low": 0.03086, "close": 0.03091, "volume": 17566.6, "quote_volume": 542.967551, "trades": 55, "taker_buy_volume": 12317.5, "taker_buy_quote": 380.748306}, {"ts": 1769045280000, "open": 0.03091, "high": 0.031, "low": 0.03091, "close": 0.03098, "volume": 12094.4, "quote_volume": 374.558407, "trades": 31, "taker_buy_volume": 6360.0, "taker_buy_quote": 196.991443}, {"ts": 1769045340000, "open": 0.03101, "high": 0.03111, "low": 0.03101, "close": 0.03107, "volume": 91336.6, "quote_volume": 2835.369258, "trades": 107, "taker_buy_volume": 69841.4, "taker_buy_quote": 2168.130262}, {"ts": 1769045400000, "open": 0.03108, "high": 0.03114, "low": 0.03103, "close": 0.03114, "volume": 266501.4, "quote_volume": 8283.79893, "trades": 167, "taker_buy_volume": 138083.5, "taker_buy_quote": 4292.470225}, {"ts": 1769045460000, "open": 0.03113, "high": 0.03113, "low": 0.03108, "close": 0.03109, "volume": 6595.3, "quote_volume": 205.126398, "trades": 24, "taker_buy_volume": 2379.5, "taker_buy_quote": 74.011427}, {"ts": 1769045520000, "open": 0.03112, "high": 0.03117, "low": 0.03107, "close": 0.03107, "volume": 14548.9, "quote_volume": 452.803645, "trades": 38, "taker_buy_volume": 6010.4, "taker_buy_quote": 187.175178}, {"ts": 1769045580000, "open": 0.03107, "high": 0.0312, "low": 0.03102, "close": 0.0312, "volume": 176506.6, "quote_volume": 5496.514783, "trades": 93, "taker_buy_volume": 138202.1, "taker_buy_quote": 4303.287306}, {"ts": 1769045640000, "open": 0.03118, "high": 0.0313, "low": 0.03117, "close": 0.03125, "volume": 63866.1, "quote_volume": 1993.992559, "trades": 95, "taker_buy_volume": 31142.1, "taker_buy_quote": 972.315912}, {"ts": 1769045700000, "open": 0.03126, "high": 0.03139, "low": 0.03126, "close": 0.03139, "volume": 70289.2, "quote_volume": 2201.950077, "trades": 51, "taker_buy_volume": 66194.8, "taker_buy_quote": 2073.807938}, {"ts": 1769045760000, "open": 0.03139, "high": 0.03141, "low": 0.03129, "close": 0.03135, "volume": 170167.8, "quote_volume": 5335.452855, "trades": 139, "taker_buy_volume": 85430.4, "taker_buy_quote": 2679.805242}, {"ts": 1769045820000, "open": 0.03135, "high": 0.03146, "low": 0.03135, "close": 0.0314, "volume": 32756.5, "quote_volume": 1029.581878, "trades": 53, "taker_buy_volume": 24280.4, "taker_buy_quote": 763.248917}, {"ts": 1769045880000, "open": 0.03138, "high": 0.03138, "low": 0.03133, "close": 0.03136, "volume": 21904.1, "quote_volume": 686.683507, "trades": 42, "taker_buy_volume": 2893.0, "taker_buy_quote": 90.69537}, {"ts": 1769045940000, "open": 0.03137, "high": 0.0314, "low": 0.03131, "close": 0.03131, "volume": 11339.8, "quote_volume": 355.664055, "trades": 31, "taker_buy_volume": 6580.3, "taker_buy_quote": 206.423827}, {"ts": 1769046000000, "open": 0.03133, "high": 0.03139, "low": 0.0313, "close": 0.03133, "volume": 91564.0, "quote_volume": 2870.261495, "trades": 59, "taker_buy_volume": 51849.3, "taker_buy_quote": 1625.998674}, {"ts": 1769046060000, "open": 0.03134, "high": 0.03142, "low": 0.03134, "close": 0.03142, "volume": 21431.6, "quote_volume": 672.474024, "trades": 46, "taker_buy_volume": 12229.5, "taker_buy_quote": 383.697148}, {"ts": 1769046120000, "open": 0.03141, "high": 0.03141, "low": 0.03132, "close": 0.03135, "volume": 26489.9, "quote_volume": 830.267536, "trades": 28, "taker_buy_volume": 18254.4, "taker_buy_quote": 571.775667}, {"ts": 1769046180000, "open": 0.03136, "high": 0.0314, "low": 0.03136, "close": 0.03139, "volume": 8953.8, "quote_volume": 280.952246, "trades": 11, "taker_buy_volume": 7976.2, "taker_buy_quote": 250.283602}, {"ts": 1769046240000, "open": 0.03139, "high": 0.03145, "low": 0.03137, "close": 0.03137, "volume": 8481.1, "quote_volume": 266.340806, "trades": 27, "taker_buy_volume": 3690.2, "taker_buy_quote": 115.893374}, {"ts": 1769046300000, "open": 0.03136, "high": 0.03136, "low": 0.0312, "close": 0.03121, "volume": 40392.6, "quote_volume": 1262.112188, "trades": 71, "taker_buy_volume": 7636.6, "taker_buy_quote": 238.573113}, {"ts": 1769046360000, "open": 0.03125, "high": 0.03131, "low": 0.03124, "close": 0.0313, "volume": 12914.1, "quote_volume": 403.706838, "trades": 21, "taker_buy_volume": 9039.2, "taker_buy_quote": 282.473042}, {"ts": 1769046420000, "open": 0.03131, "high": 0.0314, "low": 0.03127, "close": 0.0313, "volume": 115993.5, "quote_volume": 3634.725464, "trades": 64, "taker_buy_volume": 62955.1, "taker_buy_quote": 1974.332719}, {"ts": 1769046480000, "open": 0.03129, "high": 0.03133, "low": 0.03127, "close": 0.03132, "volume": 7626.3, "quote_volume": 238.684205, "trades": 32, "taker_buy_volume": 4006.8, "taker_buy_quote": 125.424598}, {"ts": 1769046540000, "open": 0.03133, "high": 0.03141, "low": 0.03133, "close": 0.03141, "volume": 3895.3, "quote_volume": 122.228834, "trades": 16, "taker_buy_volume": 2927.4, "taker_buy_quote": 91.846341}, {"ts": 1769046600000, "open": 0.0314, "high": 0.03146, "low": 0.03138, "close": 0.03146, "volume": 7760.1, "quote_volume": 243.665829, "trades": 18, "taker_buy_volume": 2834.1, "taker_buy_quote": 89.035356}, {"ts": 1769046660000, "open": 0.03146, "high": 0.0315, "low": 0.03145, "close": 0.03146, "volume": 20707.5, "quote_volume": 651.767626, "trades": 30, "taker_buy_volume": 15028.3, "taker_buy_quote": 472.979146}, {"ts": 1769046720000, "open": 0.03147, "high": 0.03156, "low": 0.03147, "close": 0.03156, "volume": 24597.7, "quote_volume": 775.809522, "trades": 20, "taker_buy_volume": 23131.4, "taker_buy_quote": 729.595395}, {"ts": 1769046780000, "open": 0.03157, "high": 0.03159, "low": 0.03137, "close": 0.03138, "volume": 207489.8, "quote_volume": 6527.98934, "trades": 129, "taker_buy_volume": 56248.5, "taker_buy_quote": 1770.457983}, {"ts": 1769046840000, "open": 0.03138, "high": 0.03143, "low": 0.03137, "close": 0.03141, "volume": 28475.8, "quote_volume": 893.821602, "trades": 29, "taker_buy_volume": 23181.5, "taker_buy_quote": 727.557978}, {"ts": 1769046900000, "open": 0.03142, "high": 0.03147, "low": 0.03142, "close": 0.03146, "volume": 8040.0, "quote_volume": 252.737645, "trades": 11, "taker_buy_volume": 5590.7, "taker_buy_quote": 175.704303}, {"ts": 1769046960000, "open": 0.03147, "high": 0.03152, "low": 0.03147, "close": 0.03149, "volume": 8616.7, "quote_volume": 271.36979, "trades": 15, "taker_buy_volume": 6561.0, "taker_buy_quote": 206.618417}, {"ts": 1769047020000, "open": 0.0315, "high": 0.03161, "low": 0.0315, "close": 0.03156, "volume": 80120.6, "quote_volume": 2527.372356, "trades": 47, "taker_buy_volume": 59516.9, "taker_buy_quote": 1877.095695}, {"ts": 1769047080000, "open": 0.03157, "high": 0.03164, "low": 0.03157, "close": 0.03162, "volume": 51553.1, "quote_volume": 1629.217222, "trades": 36, "taker_buy_volume": 47832.1, "taker_buy_quote": 1511.599907}, {"ts": 1769047140000, "open": 0.03162, "high": 0.03162, "low": 0.03156, "close": 0.03156, "volume": 33911.5, "quote_volume": 1070.86035, "trades": 33, "taker_buy_volume": 3172.1, "taker_buy_quote": 100.254261}, {"ts": 1769047200000, "open": 0.03155, "high": 0.03155, "low": 0.03139, "close": 0.03147, "volume": 56475.6, "quote_volume": 1776.02435, "trades": 95, "taker_buy_volume": 15162.0, "taker_buy_quote": 476.730045}, {"ts": 1769047260000, "open": 0.03147, "high": 0.03154, "low": 0.03147, "close": 0.03151, "volume": 68827.7, "quote_volume": 2168.773772, "trades": 44, "taker_buy_volume": 13800.1, "taker_buy_quote": 434.717358}, {"ts": 1769047320000, "open": 0.03152, "high": 0.03162, "low": 0.03152, "close": 0.03159, "volume": 13193.5, "quote_volume": 416.875828, "trades": 29, "taker_buy_volume": 4824.3, "taker_buy_quote": 152.392846}, {"ts": 1769047380000, "open": 0.03158, "high": 0.03164, "low": 0.03155, "close": 0.03161, "volume": 34605.0, "quote_volume": 1093.525177, "trades": 35, "taker_buy_volume": 21965.0, "taker_buy_quote": 694.046527}, {"ts": 1769047440000, "open": 0.03161, "high": 0.03166, "low": 0.03161, "close": 0.03166, "volume": 11659.9, "quote_volume": 368.856849, "trades": 28, "taker_buy_volume": 7305.1, "taker_buy_quote": 231.157622}, {"ts": 1769047500000, "open": 0.03166, "high": 0.03167, "low": 0.03153, "close": 0.03158, "volume": 49228.4, "quote_volume": 1555.28225, "trades": 107, "taker_buy_volume": 13463.8, "taker_buy_quote": 425.208129}, {"ts": 1769047560000, "open": 0.03159, "high": 0.03174, "low": 0.03159, "close": 0.03172, "volume": 23751.8, "quote_volume": 752.566833, "trades": 55, "taker_buy_volume": 16679.7, "taker_buy_quote": 528.386528}, {"ts": 1769047620000, "open": 0.03172, "high": 0.03177, "low": 0.03172, "close": 0.03174, "volume": 18195.4, "quote_volume": 577.475562, "trades": 40, "taker_buy_volume": 11126.6, "taker_buy_quote": 353.128168}, {"ts": 1769047680000, "open": 0.03173, "high": 0.03173, "low": 0.03159, "close": 0.03166, "volume": 136089.5, "quote_volume": 4307.789222, "trades": 154, "taker_buy_volume": 97066.3, "taker_buy_quote": 3072.498648}, {"ts": 1769047740000, "open": 0.03166, "high": 0.03172, "low": 0.03163, "close": 0.03168, "volume": 32508.9, "quote_volume": 1029.475978, "trades": 79, "taker_buy_volume": 12239.3, "taker_buy_quote": 387.604834}, {"ts": 1769047800000, "open": 0.03169, "high": 0.0318, "low": 0.03168, "close": 0.03169, "volume": 27375.0, "quote_volume": 868.52935, "trades": 56, "taker_buy_volume": 11530.9, "taker_buy_quote": 365.835193}, {"ts": 1769047860000, "open": 0.0317, "high": 0.03173, "low": 0.03161, "close": 0.03163, "volume": 32000.8, "quote_volume": 1012.786233, "trades": 50, "taker_buy_volume": 5668.5, "taker_buy_quote": 179.502718}, {"ts": 1769047920000, "open": 0.03163, "high": 0.03163, "low": 0.03156, "close": 0.03162, "volume": 8505.5, "quote_volume": 268.570992, "trades": 16, "taker_buy_volume": 5971.7, "taker_buy_quote": 188.51562}, {"ts": 1769047980000, "open": 0.03159, "high": 0.0316, "low": 0.03155, "close": 0.03158, "volume": 51880.8, "quote_volume": 1638.75671, "trades": 31, "taker_buy_volume": 5549.8, "taker_buy_quote": 175.264815}, {"ts": 1769048040000, "open": 0.03158, "high": 0.03158, "low": 0.03149, "close": 0.03153, "volume": 11179.1, "quote_volume": 352.364038, "trades": 20, "taker_buy_volume": 4865.4, "taker_buy_quote": 153.333057}, {"ts": 1769048100000, "open": 0.03152, "high": 0.0316, "low": 0.03152, "close": 0.03152, "volume": 13290.1, "quote_volume": 419.275511, "trades": 27, "taker_buy_volume": 6630.1, "taker_buy_quote": 209.228358}, {"ts": 1769048160000, "open": 0.03151, "high": 0.03154, "low": 0.03149, "close": 0.03152, "volume": 14918.9, "quote_volume": 470.074332, "trades": 30, "taker_buy_volume": 12712.3, "taker_buy_quote": 400.532}, {"ts": 1769048220000, "open": 0.03151, "high": 0.03158, "low": 0.0315, "close": 0.0315, "volume": 11511.2, "quote_volume": 363.124067, "trades": 35, "taker_buy_volume": 3401.4, "taker_buy_quote": 107.31855}, {"ts": 1769048280000, "open": 0.0315, "high": 0.0315, "low": 0.03144, "close": 0.03144, "volume": 2054.6, "quote_volume": 64.661555, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048340000, "open": 0.03143, "high": 0.03143, "low": 0.03138, "close": 0.03141, "volume": 18458.6, "quote_volume": 579.532107, "trades": 26, "taker_buy_volume": 11525.8, "taker_buy_quote": 361.86678}, {"ts": 1769048400000, "open": 0.0314, "high": 0.03149, "low": 0.03139, "close": 0.03149, "volume": 19113.2, "quote_volume": 600.180561, "trades": 15, "taker_buy_volume": 5060.3, "taker_buy_quote": 159.043315}, {"ts": 1769048460000, "open": 0.03149, "high": 0.03164, "low": 0.03149, "close": 0.03164, "volume": 40197.3, "quote_volume": 1269.515998, "trades": 46, "taker_buy_volume": 34427.0, "taker_buy_quote": 1087.356397}, {"ts": 1769048520000, "open": 0.03164, "high": 0.03175, "low": 0.03164, "close": 0.03168, "volume": 181911.5, "quote_volume": 5762.031133, "trades": 140, "taker_buy_volume": 129257.9, "taker_buy_quote": 4093.807901}, {"ts": 1769048580000, "open": 0.03166, "high": 0.03172, "low": 0.03158, "close": 0.03167, "volume": 202773.5, "quote_volume": 6418.892599, "trades": 170, "taker_buy_volume": 100538.7, "taker_buy_quote": 3183.254607}, {"ts": 1769048640000, "open": 0.03166, "high": 0.03166, "low": 0.03156, "close": 0.03156, "volume": 2845.4, "quote_volume": 89.964604, "trades": 10, "taker_buy_volume": 600.8, "taker_buy_quote": 18.998585}, {"ts": 1769048700000, "open": 0.03156, "high": 0.03167, "low": 0.03153, "close": 0.03157, "volume": 24833.8, "quote_volume": 784.344247, "trades": 37, "taker_buy_volume": 12372.1, "taker_buy_quote": 391.302848}, {"ts": 1769048760000, "open": 0.03156, "high": 0.03156, "low": 0.03152, "close": 0.03152, "volume": 36771.1, "quote_volume": 1159.31339, "trades": 15, "taker_buy_volume": 2612.9, "taker_buy_quote": 82.387909}, {"ts": 1769048820000, "open": 0.03151, "high": 0.03164, "low": 0.03151, "close": 0.03154, "volume": 11094.9, "quote_volume": 350.268798, "trades": 39, "taker_buy_volume": 7009.4, "taker_buy_quote": 221.273642}, {"ts": 1769048880000, "open": 0.03155, "high": 0.03156, "low": 0.03149, "close": 0.03149, "volume": 2763.7, "quote_volume": 87.119375, "trades": 11, "taker_buy_volume": 889.0, "taker_buy_quote": 28.038381}, {"ts": 1769048940000, "open": 0.03148, "high": 0.0316, "low": 0.03148, "close": 0.03158, "volume": 10865.1, "quote_volume": 342.902736, "trades": 37, "taker_buy_volume": 5852.1, "taker_buy_quote": 184.598579}, {"ts": 1769049000000, "open": 0.03159, "high": 0.03164, "low": 0.03156, "close": 0.03156, "volume": 18594.4, "quote_volume": 587.422594, "trades": 28, "taker_buy_volume": 6598.0, "taker_buy_quote": 208.622468}, {"ts": 1769049060000, "open": 0.03158, "high": 0.03165, "low": 0.03158, "close": 0.03165, "volume": 45388.1, "quote_volume": 1434.721628, "trades": 61, "taker_buy_volume": 31757.1, "taker_buy_quote": 1003.779967}, {"ts": 1769049120000, "open": 0.03162, "high": 0.03162, "low": 0.03153, "close": 0.03153, "volume": 30579.2, "quote_volume": 965.236538, "trades": 27, "taker_buy_volume": 2259.5, "taker_buy_quote": 71.330166}, {"ts": 1769049180000, "open": 0.03153, "high": 0.03167, "low": 0.03153, "close": 0.03167, "volume": 15419.9, "quote_volume": 487.838313, "trades": 52, "taker_buy_volume": 10064.1, "taker_buy_quote": 318.363334}, {"ts": 1769049240000, "open": 0.03164, "high": 0.0317, "low": 0.03163, "close": 0.03169, "volume": 18320.5, "quote_volume": 580.299046, "trades": 31, "taker_buy_volume": 12417.1, "taker_buy_quote": 393.334236}, {"ts": 1769049300000, "open": 0.0317, "high": 0.03176, "low": 0.0317, "close": 0.03176, "volume": 69703.3, "quote_volume": 2212.33201, "trades": 27, "taker_buy_volume": 67388.7, "taker_buy_quote": 2138.882382}, {"ts": 1769049360000, "open": 0.03172, "high": 0.03176, "low": 0.0316, "close": 0.0316, "volume": 21240.1, "quote_volume": 673.77598, "trades": 44, "taker_buy_volume": 8019.3, "taker_buy_quote": 254.472012}, {"ts": 1769049420000, "open": 0.03161, "high": 0.03166, "low": 0.03157, "close": 0.03159, "volume": 13047.9, "quote_volume": 412.531243, "trades": 27, "taker_buy_volume": 5614.9, "taker_buy_quote": 177.455736}, {"ts": 1769049480000, "open": 0.03158, "high": 0.03164, "low": 0.03158, "close": 0.03163, "volume": 18952.7, "quote_volume": 599.046095, "trades": 15, "taker_buy_volume": 2216.8, "taker_buy_quote": 70.06353}, {"ts": 1769049540000, "open": 0.03163, "high": 0.03165, "low": 0.03161, "close": 0.03165, "volume": 8438.1, "quote_volume": 266.862334, "trades": 16, "taker_buy_volume": 6633.9, "taker_buy_quote": 209.801554}, {"ts": 1769049600000, "open": 0.03165, "high": 0.03171, "low": 0.03161, "close": 0.03171, "volume": 8826.2, "quote_volume": 279.418511, "trades": 29, "taker_buy_volume": 4366.2, "taker_buy_quote": 138.274815}, {"ts": 1769049660000, "open": 0.03168, "high": 0.03168, "low": 0.0316, "close": 0.03162, "volume": 21501.9, "quote_volume": 679.760132, "trades": 25, "taker_buy_volume": 7250.6, "taker_buy_quote": 229.255092}, {"ts": 1769049720000, "open": 0.03162, "high": 0.03168, "low": 0.03162, "close": 0.03163, "volume": 40526.5, "quote_volume": 1283.707067, "trades": 24, "taker_buy_volume": 38945.1, "taker_buy_quote": 1233.655765}, {"ts": 1769049780000, "open": 0.03164, "high": 0.03167, "low": 0.03164, "close": 0.03167, "volume": 11583.2, "quote_volume": 366.692517, "trades": 11, "taker_buy_volume": 7646.1, "taker_buy_quote": 242.069199}, {"ts": 1769049840000, "open": 0.03169, "high": 0.03175, "low": 0.03164, "close": 0.03164, "volume": 9529.0, "quote_volume": 302.146882, "trades": 23, "taker_buy_volume": 6687.8, "taker_buy_quote": 212.128303}, {"ts": 1769049900000, "open": 0.03162, "high": 0.03162, "low": 0.03159, "close": 0.03161, "volume": 3931.4, "quote_volume": 124.258584, "trades": 11, "taker_buy_volume": 982.5, "taker_buy_quote": 31.053333}, {"ts": 1769049960000, "open": 0.03161, "high": 0.03168, "low": 0.03161, "close": 0.03163, "volume": 5500.3, "quote_volume": 174.043815, "trades": 18, "taker_buy_volume": 2986.5, "taker_buy_quote": 94.485755}, {"ts": 1769050020000, "open": 0.03163, "high": 0.03163, "low": 0.0316, "close": 0.03162, "volume": 7096.9, "quote_volume": 224.306313, "trades": 10, "taker_buy_volume": 5766.9, "taker_buy_quote": 182.257407}, {"ts": 1769050080000, "open": 0.03163, "high": 0.03168, "low": 0.03162, "close": 0.03162, "volume": 7507.7, "quote_volume": 237.755383, "trades": 19, "taker_buy_volume": 3955.2, "taker_buy_quote": 125.265956}, {"ts": 1769050140000, "open": 0.03162, "high": 0.03162, "low": 0.03158, "close": 0.03158, "volume": 3227.9, "quote_volume": 101.968736, "trades": 8, "taker_buy_volume": 1644.8, "taker_buy_quote": 51.942784}, {"ts": 1769050200000, "open": 0.03159, "high": 0.0316, "low": 0.03152, "close": 0.03152, "volume": 37190.8, "quote_volume": 1173.65088, "trades": 17, "taker_buy_volume": 951.7, "taker_buy_quote": 30.051855}, {"ts": 1769050260000, "open": 0.03152, "high": 0.03153, "low": 0.03148, "close": 0.03148, "volume": 28679.3, "quote_volume": 904.042331, "trades": 16, "taker_buy_volume": 5032.4, "taker_buy_quote": 158.572236}, {"ts": 1769050320000, "open": 0.0315, "high": 0.0315, "low": 0.03142, "close": 0.03149, "volume": 30908.2, "quote_volume": 972.726936, "trades": 38, "taker_buy_volume": 26634.2, "taker_buy_quote": 838.306139}, {"ts": 1769050380000, "open": 0.0315, "high": 0.0315, "low": 0.03149, "close": 0.03149, "volume": 17989.2, "quote_volume": 566.657268, "trades": 6, "taker_buy_volume": 317.7, "taker_buy_quote": 10.00755}, {"ts": 1769050440000, "open": 0.03149, "high": 0.03149, "low": 0.03146, "close": 0.03147, "volume": 24694.9, "quote_volume": 777.099317, "trades": 10, "taker_buy_volume": 5302.1, "taker_buy_quote": 166.806614}, {"ts": 1769050500000, "open": 0.03145, "high": 0.03145, "low": 0.03136, "close": 0.0314, "volume": 10452.3, "quote_volume": 328.143587, "trades": 20, "taker_buy_volume": 2639.2, "taker_buy_quote": 82.841687}, {"ts": 1769050560000, "open": 0.03141, "high": 0.03146, "low": 0.03141, "close": 0.03141, "volume": 7089.3, "quote_volume": 222.83551, "trades": 17, "taker_buy_volume": 3548.9, "taker_buy_quote": 111.595171}, {"ts": 1769050620000, "open": 0.03142, "high": 0.03142, "low": 0.03139, "close": 0.03139, "volume": 29910.7, "quote_volume": 939.195416, "trades": 16, "taker_buy_volume": 2144.2, "taker_buy_quote": 67.321465}, {"ts": 1769050680000, "open": 0.0314, "high": 0.03142, "low": 0.0314, "close": 0.03142, "volume": 5262.4, "quote_volume": 165.294701, "trades": 8, "taker_buy_volume": 637.2, "taker_buy_quote": 20.017638}, {"ts": 1769050740000, "open": 0.03142, "high": 0.03142, "low": 0.03138, "close": 0.03138, "volume": 10626.5, "quote_volume": 333.712833, "trades": 17, "taker_buy_volume": 318.7, "taker_buy_quote": 10.010367}, {"ts": 1769050800000, "open": 0.03137, "high": 0.03137, "low": 0.03132, "close": 0.03137, "volume": 15236.2, "quote_volume": 477.553728, "trades": 20, "taker_buy_volume": 957.4, "taker_buy_quote": 30.024063}, {"ts": 1769050860000, "open": 0.03138, "high": 0.03145, "low": 0.03138, "close": 0.03141, "volume": 29034.5, "quote_volume": 912.020688, "trades": 37, "taker_buy_volume": 7763.1, "taker_buy_quote": 243.962341}, {"ts": 1769050920000, "open": 0.0314, "high": 0.03142, "low": 0.03139, "close": 0.03141, "volume": 4056.9, "quote_volume": 127.389879, "trades": 11, "taker_buy_volume": 637.2, "taker_buy_quote": 20.017638}, {"ts": 1769050980000, "open": 0.03142, "high": 0.03143, "low": 0.03142, "close": 0.03143, "volume": 3054.5, "quote_volume": 95.999749, "trades": 4, "taker_buy_volume": 637.1, "taker_buy_quote": 20.020867}, {"ts": 1769051040000, "open": 0.03144, "high": 0.03149, "low": 0.03144, "close": 0.03148, "volume": 7285.8, "quote_volume": 229.325227, "trades": 19, "taker_buy_volume": 4382.3, "taker_buy_quote": 137.955106}, {"ts": 1769051100000, "open": 0.03147, "high": 0.03147, "low": 0.0314, "close": 0.03146, "volume": 13189.3, "quote_volume": 414.362998, "trades": 23, "taker_buy_volume": 8329.3, "taker_buy_quote": 261.611676}, {"ts": 1769051160000, "open": 0.03146, "high": 0.03147, "low": 0.03142, "close": 0.03142, "volume": 2748.2, "quote_volume": 86.426216, "trades": 8, "taker_buy_volume": 827.4, "taker_buy_quote": 26.029686}, {"ts": 1769051220000, "open": 0.03141, "high": 0.03141, "low": 0.03137, "close": 0.0314, "volume": 3985.4, "quote_volume": 125.11, "trades": 12, "taker_buy_volume": 2470.9, "taker_buy_quote": 77.56826}, {"ts": 1769051280000, "open": 0.03138, "high": 0.03139, "low": 0.03135, "close": 0.03135, "volume": 16077.7, "quote_volume": 504.285429, "trades": 14, "taker_buy_volume": 2178.2, "taker_buy_quote": 68.373698}, {"ts": 1769051340000, "open": 0.03135, "high": 0.03137, "low": 0.03135, "close": 0.03135, "volume": 2947.3, "quote_volume": 92.433866, "trades": 10, "taker_buy_volume": 319.0, "taker_buy_quote": 10.00703}, {"ts": 1769051400000, "open": 0.03137, "high": 0.03139, "low": 0.03134, "close": 0.03134, "volume": 27987.5, "quote_volume": 877.504461, "trades": 15, "taker_buy_volume": 7717.0, "taker_buy_quote": 242.189581}, {"ts": 1769051460000, "open": 0.03136, "high": 0.03144, "low": 0.03136, "close": 0.03144, "volume": 4928.6, "quote_volume": 154.737463, "trades": 13, "taker_buy_volume": 4419.8, "taker_buy_quote": 138.761167}, {"ts": 1769051520000, "open": 0.03144, "high": 0.03148, "low": 0.03144, "close": 0.03148, "volume": 2156.1, "quote_volume": 67.828277, "trades": 7, "taker_buy_volume": 1341.1, "taker_buy_quote": 42.191559}, {"ts": 1769051580000, "open": 0.03149, "high": 0.03163, "low": 0.03149, "close": 0.03157, "volume": 254612.1, "quote_volume": 8042.883185, "trades": 55, "taker_buy_volume": 188971.7, "taker_buy_quote": 5967.207166}, {"ts": 1769051640000, "open": 0.03158, "high": 0.03164, "low": 0.03156, "close": 0.03159, "volume": 46074.6, "quote_volume": 1456.251018, "trades": 32, "taker_buy_volume": 39856.3, "taker_buy_quote": 1259.649867}, {"ts": 1769051700000, "open": 0.03158, "high": 0.03167, "low": 0.03157, "close": 0.03166, "volume": 69937.4, "quote_volume": 2212.909816, "trades": 46, "taker_buy_volume": 65863.8, "taker_buy_quote": 2084.081223}, {"ts": 1769051760000, "open": 0.03168, "high": 0.03169, "low": 0.03151, "close": 0.03151, "volume": 15362.1, "quote_volume": 485.139149, "trades": 31, "taker_buy_volume": 5865.2, "taker_buy_quote": 185.373355}, {"ts": 1769051820000, "open": 0.0315, "high": 0.0315, "low": 0.03142, "close": 0.03143, "volume": 26091.4, "quote_volume": 820.057653, "trades": 19, "taker_buy_volume": 4132.3, "taker_buy_quote": 129.887107}, {"ts": 1769051880000, "open": 0.03143, "high": 0.0315, "low": 0.03143, "close": 0.03147, "volume": 87859.4, "quote_volume": 2763.177908, "trades": 41, "taker_buy_volume": 44159.8, "taker_buy_quote": 1389.015534}, {"ts": 1769051940000, "open": 0.03148, "high": 0.03155, "low": 0.03148, "close": 0.03149, "volume": 61289.2, "quote_volume": 1930.425142, "trades": 30, "taker_buy_volume": 23639.8, "taker_buy_quote": 744.800888}, {"ts": 1769052000000, "open": 0.0315, "high": 0.03156, "low": 0.0315, "close": 0.0315, "volume": 24398.8, "quote_volume": 768.959726, "trades": 31, "taker_buy_volume": 3529.3, "taker_buy_quote": 111.254324}, {"ts": 1769052060000, "open": 0.03151, "high": 0.03153, "low": 0.03149, "close": 0.03149, "volume": 8436.8, "quote_volume": 265.785346, "trades": 18, "taker_buy_volume": 5994.2, "taker_buy_quote": 188.834247}, {"ts": 1769052120000, "open": 0.0315, "high": 0.0316, "low": 0.0315, "close": 0.0316, "volume": 8361.2, "quote_volume": 263.632261, "trades": 20, "taker_buy_volume": 6739.0, "taker_buy_quote": 212.485509}, {"ts": 1769052180000, "open": 0.03159, "high": 0.03159, "low": 0.03152, "close": 0.03152, "volume": 6234.3, "quote_volume": 196.657929, "trades": 23, "taker_buy_volume": 2174.5, "taker_buy_quote": 68.575114}, {"ts": 1769052240000, "open": 0.03151, "high": 0.03158, "low": 0.03149, "close": 0.03158, "volume": 26072.1, "quote_volume": 821.888514, "trades": 33, "taker_buy_volume": 6277.2, "taker_buy_quote": 197.805071}, {"ts": 1769052300000, "open": 0.03156, "high": 0.03159, "low": 0.03145, "close": 0.03145, "volume": 27168.0, "quote_volume": 856.388168, "trades": 25, "taker_buy_volume": 19311.3, "taker_buy_quote": 608.754542}, {"ts": 1769052360000, "open": 0.03145, "high": 0.03146, "low": 0.03143, "close": 0.03143, "volume": 1500.1, "quote_volume": 47.16543, "trades": 6, "taker_buy_volume": 700.6, "taker_buy_quote": 22.030689}, {"ts": 1769052420000, "open": 0.03145, "high": 0.03146, "low": 0.03143, "close": 0.03143, "volume": 5587.0, "quote_volume": 175.710208, "trades": 8, "taker_buy_volume": 604.2, "taker_buy_quote": 19.004949}, {"ts": 1769052480000, "open": 0.03146, "high": 0.0315, "low": 0.03146, "close": 0.03146, "volume": 15211.1, "quote_volume": 478.822046, "trades": 13, "taker_buy_volume": 13579.8, "taker_buy_quote": 427.488217}, {"ts": 1769052540000, "open": 0.03147, "high": 0.03148, "low": 0.03144, "close": 0.03144, "volume": 1908.6, "quote_volume": 60.047731, "trades": 7, "taker_buy_volume": 636.0, "taker_buy_quote": 20.0181}, {"ts": 1769052600000, "open": 0.03143, "high": 0.03143, "low": 0.03136, "close": 0.03136, "volume": 31405.7, "quote_volume": 985.949046, "trades": 32, "taker_buy_volume": 12183.2, "taker_buy_quote": 382.642038}, {"ts": 1769052660000, "open": 0.03136, "high": 0.03136, "low": 0.03134, "close": 0.03136, "volume": 1341.8, "quote_volume": 42.06608, "trades": 5, "taker_buy_volume": 638.5, "taker_buy_quote": 20.020168}, {"ts": 1769052720000, "open": 0.03135, "high": 0.03135, "low": 0.03133, "close": 0.03133, "volume": 1696.7, "quote_volume": 53.176752, "trades": 5, "taker_buy_volume": 1058.1, "taker_buy_quote": 33.16303}, {"ts": 1769052780000, "open": 0.03132, "high": 0.03132, "low": 0.03131, "close": 0.03132, "volume": 910.5, "quote_volume": 28.513663, "trades": 3, "taker_buy_volume": 271.6, "taker_buy_quote": 8.506512}, {"ts": 1769052840000, "open": 0.0313, "high": 0.0313, "low": 0.03124, "close": 0.03125, "volume": 21631.3, "quote_volume": 676.068244, "trades": 20, "taker_buy_volume": 2646.7, "taker_buy_quote": 82.77962}, {"ts": 1769052900000, "open": 0.03126, "high": 0.03127, "low": 0.0312, "close": 0.0312, "volume": 285211.7, "quote_volume": 8910.199577, "trades": 35, "taker_buy_volume": 20885.6, "taker_buy_quote": 652.832994}, {"ts": 1769052960000, "open": 0.03121, "high": 0.03125, "low": 0.03117, "close": 0.03123, "volume": 11793.4, "quote_volume": 368.047189, "trades": 21, "taker_buy_volume": 6003.6, "taker_buy_quote": 187.39981}, {"ts": 1769053020000, "open": 0.03125, "high": 0.03129, "low": 0.03125, "close": 0.03128, "volume": 32118.6, "quote_volume": 1004.627264, "trades": 21, "taker_buy_volume": 28990.2, "taker_buy_quote": 906.805149}, {"ts": 1769053080000, "open": 0.03127, "high": 0.03134, "low": 0.03126, "close": 0.03134, "volume": 35859.5, "quote_volume": 1122.402581, "trades": 22, "taker_buy_volume": 35218.3, "taker_buy_quote": 1102.352267}, {"ts": 1769053140000, "open": 0.03134, "high": 0.03135, "low": 0.03127, "close": 0.03131, "volume": 28884.1, "quote_volume": 905.031724, "trades": 35, "taker_buy_volume": 22731.5, "taker_buy_quote": 712.394385}, {"ts": 1769053200000, "open": 0.0313, "high": 0.03131, "low": 0.03129, "close": 0.03131, "volume": 5314.0, "quote_volume": 166.325314, "trades": 7, "taker_buy_volume": 927.9, "taker_buy_quote": 29.043581}, {"ts": 1769053260000, "open": 0.0313, "high": 0.03131, "low": 0.03129, "close": 0.03129, "volume": 1032.0, "quote_volume": 32.300847, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053320000, "open": 0.03132, "high": 0.03137, "low": 0.03132, "close": 0.03135, "volume": 4658.8, "quote_volume": 146.041464, "trades": 10, "taker_buy_volume": 4020.4, "taker_buy_quote": 126.024432}, {"ts": 1769053380000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053440000, "open": 0.03136, "high": 0.03142, "low": 0.03136, "close": 0.03141, "volume": 8565.6, "quote_volume": 268.926052, "trades": 13, "taker_buy_volume": 8004.8, "taker_buy_quote": 251.311324}, {"ts": 1769053500000, "open": 0.03141, "high": 0.03144, "low": 0.03137, "close": 0.03141, "volume": 4234.8, "quote_volume": 132.979908, "trades": 16, "taker_buy_volume": 2705.8, "taker_buy_quote": 84.973162}, {"ts": 1769053560000, "open": 0.03143, "high": 0.03149, "low": 0.03143, "close": 0.03144, "volume": 41412.6, "quote_volume": 1303.28754, "trades": 19, "taker_buy_volume": 38497.6, "taker_buy_quote": 1211.577077}, {"ts": 1769053620000, "open": 0.03146, "high": 0.03151, "low": 0.03146, "close": 0.03151, "volume": 1908.2, "quote_volume": 60.079664, "trades": 6, "taker_buy_volume": 1908.2, "taker_buy_quote": 60.079664}, {"ts": 1769053680000, "open": 0.03151, "high": 0.03153, "low": 0.03151, "close": 0.03153, "volume": 5717.6, "quote_volume": 180.232931, "trades": 7, "taker_buy_volume": 5313.0, "taker_buy_quote": 167.483985}, {"ts": 1769053740000, "open": 0.03151, "high": 0.03158, "low": 0.03151, "close": 0.03156, "volume": 65383.9, "quote_volume": 2061.933421, "trades": 19, "taker_buy_volume": 64432.4, "taker_buy_quote": 2031.916787}, {"ts": 1769053800000, "open": 0.03155, "high": 0.03155, "low": 0.03151, "close": 0.03153, "volume": 14228.3, "quote_volume": 448.416071, "trades": 19, "taker_buy_volume": 2420.5, "taker_buy_quote": 76.306222}, {"ts": 1769053860000, "open": 0.03154, "high": 0.0316, "low": 0.03154, "close": 0.03158, "volume": 5807.1, "quote_volume": 183.362856, "trades": 15, "taker_buy_volume": 2189.3, "taker_buy_quote": 69.112732}, {"ts": 1769053920000, "open": 0.03157, "high": 0.03158, "low": 0.03156, "close": 0.03157, "volume": 5981.4, "quote_volume": 188.823588, "trades": 13, "taker_buy_volume": 2226.2, "taker_buy_quote": 70.289071}, {"ts": 1769053980000, "open": 0.03157, "high": 0.03158, "low": 0.03154, "close": 0.03155, "volume": 2476.2, "quote_volume": 78.138762, "trades": 11, "taker_buy_volume": 1208.0, "taker_buy_quote": 38.127055}, {"ts": 1769054040000, "open": 0.03156, "high": 0.03161, "low": 0.03156, "close": 0.03159, "volume": 4949.2, "quote_volume": 156.326376, "trades": 15, "taker_buy_volume": 3885.2, "taker_buy_quote": 122.721363}, {"ts": 1769054100000, "open": 0.03158, "high": 0.03158, "low": 0.03154, "close": 0.03154, "volume": 17263.0, "quote_volume": 544.527658, "trades": 30, "taker_buy_volume": 669.4, "taker_buy_quote": 21.11957}, {"ts": 1769054160000, "open": 0.03154, "high": 0.03158, "low": 0.03154, "close": 0.03157, "volume": 3441.0, "quote_volume": 108.605569, "trades": 9, "taker_buy_volume": 951.0, "taker_buy_quote": 30.023068}, {"ts": 1769054220000, "open": 0.03157, "high": 0.03159, "low": 0.03156, "close": 0.03156, "volume": 951.3, "quote_volume": 30.038877, "trades": 4, "taker_buy_volume": 633.8, "taker_buy_quote": 20.018572}, {"ts": 1769054280000, "open": 0.03156, "high": 0.03156, "low": 0.03155, "close": 0.03155, "volume": 2759.0, "quote_volume": 87.070868, "trades": 2, "taker_buy_volume": 2441.8, "taker_buy_quote": 77.063208}, {"ts": 1769054340000, "open": 0.03153, "high": 0.03153, "low": 0.03145, "close": 0.03148, "volume": 17058.7, "quote_volume": 537.04733, "trades": 23, "taker_buy_volume": 4211.6, "taker_buy_quote": 132.721029}, {"ts": 1769054400000, "open": 0.03146, "high": 0.03146, "low": 0.0314, "close": 0.03145, "volume": 28896.2, "quote_volume": 908.130984, "trades": 27, "taker_buy_volume": 4133.4, "taker_buy_quote": 129.942089}, {"ts": 1769054460000, "open": 0.03146, "high": 0.03151, "low": 0.03144, "close": 0.03151, "volume": 29404.0, "quote_volume": 924.852384, "trades": 19, "taker_buy_volume": 3639.3, "taker_buy_quote": 114.607528}, {"ts": 1769054520000, "open": 0.03152, "high": 0.03164, "low": 0.03152, "close": 0.03164, "volume": 11473.1, "quote_volume": 362.582665, "trades": 24, "taker_buy_volume": 10284.9, "taker_buy_quote": 325.068297}, {"ts": 1769054580000, "open": 0.03165, "high": 0.03171, "low": 0.03162, "close": 0.03169, "volume": 68487.3, "quote_volume": 2168.26695, "trades": 41, "taker_buy_volume": 45768.7, "taker_buy_quote": 1449.281482}, {"ts": 1769054640000, "open": 0.03168, "high": 0.03175, "low": 0.03163, "close": 0.03167, "volume": 80405.4, "quote_volume": 2545.741228, "trades": 65, "taker_buy_volume": 54354.2, "taker_buy_quote": 1721.427678}, {"ts": 1769054700000, "open": 0.03169, "high": 0.03177, "low": 0.03168, "close": 0.03168, "volume": 36644.5, "quote_volume": 1162.592348, "trades": 39, "taker_buy_volume": 30150.7, "taker_buy_quote": 956.494334}, {"ts": 1769054760000, "open": 0.03167, "high": 0.03168, "low": 0.03165, "close": 0.03166, "volume": 3099.0, "quote_volume": 98.132063, "trades": 12, "taker_buy_volume": 1518.5, "taker_buy_quote": 48.093435}, {"ts": 1769054820000, "open": 0.03168, "high": 0.03176, "low": 0.03167, "close": 0.03168, "volume": 9232.9, "quote_volume": 292.842589, "trades": 34, "taker_buy_volume": 4041.7, "taker_buy_quote": 128.182549}, {"ts": 1769054880000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 444.5, "quote_volume": 14.08176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054940000, "open": 0.0317, "high": 0.03179, "low": 0.0317, "close": 0.03174, "volume": 134522.1, "quote_volume": 4269.679014, "trades": 56, "taker_buy_volume": 94232.4, "taker_buy_quote": 2991.114679}, {"ts": 1769055000000, "open": 0.03176, "high": 0.03178, "low": 0.03172, "close": 0.03176, "volume": 7112.7, "quote_volume": 225.80248, "trades": 23, "taker_buy_volume": 4172.5, "taker_buy_quote": 132.456454}, {"ts": 1769055060000, "open": 0.03179, "high": 0.03184, "low": 0.03177, "close": 0.03177, "volume": 156224.9, "quote_volume": 4967.573587, "trades": 122, "taker_buy_volume": 115462.1, "taker_buy_quote": 3671.455363}, {"ts": 1769055120000, "open": 0.03178, "high": 0.03182, "low": 0.03175, "close": 0.03175, "volume": 3086.6, "quote_volume": 98.10033, "trades": 14, "taker_buy_volume": 1260.0, "taker_buy_quote": 40.061709}, {"ts": 1769055180000, "open": 0.03174, "high": 0.03174, "low": 0.03166, "close": 0.03166, "volume": 2617.7, "quote_volume": 82.985807, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055240000, "open": 0.03165, "high": 0.03165, "low": 0.03157, "close": 0.03158, "volume": 53287.2, "quote_volume": 1684.505001, "trades": 25, "taker_buy_volume": 8824.1, "taker_buy_quote": 278.943789}, {"ts": 1769055300000, "open": 0.03157, "high": 0.03165, "low": 0.03157, "close": 0.03163, "volume": 156492.2, "quote_volume": 4945.08569, "trades": 70, "taker_buy_volume": 89272.0, "taker_buy_quote": 2820.349799}, {"ts": 1769055360000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 7792.5, "quote_volume": 246.39885, "trades": 6, "taker_buy_volume": 3746.7, "taker_buy_quote": 118.470654}, {"ts": 1769055420000, "open": 0.03163, "high": 0.03164, "low": 0.03162, "close": 0.03163, "volume": 6006.9, "quote_volume": 189.997941, "trades": 7, "taker_buy_volume": 5659.9, "taker_buy_quote": 179.025801}, {"ts": 1769055480000, "open": 0.03164, "high": 0.03173, "low": 0.03164, "close": 0.0317, "volume": 3348.9, "quote_volume": 106.105744, "trades": 16, "taker_buy_volume": 3097.3, "taker_buy_quote": 98.130024}, {"ts": 1769055540000, "open": 0.0317, "high": 0.03177, "low": 0.03169, "close": 0.03169, "volume": 8919.0, "quote_volume": 282.999341, "trades": 18, "taker_buy_volume": 5722.7, "taker_buy_quote": 181.571293}, {"ts": 1769055600000, "open": 0.03168, "high": 0.03173, "low": 0.03165, "close": 0.03166, "volume": 4104.8, "quote_volume": 130.076314, "trades": 14, "taker_buy_volume": 1546.9, "taker_buy_quote": 49.042067}, {"ts": 1769055660000, "open": 0.03167, "high": 0.0317, "low": 0.03167, "close": 0.03168, "volume": 11054.2, "quote_volume": 350.288643, "trades": 16, "taker_buy_volume": 2210.1, "taker_buy_quote": 70.031748}, {"ts": 1769055720000, "open": 0.03167, "high": 0.03167, "low": 0.03154, "close": 0.03154, "volume": 4432.7, "quote_volume": 140.095276, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055780000, "open": 0.03155, "high": 0.03161, "low": 0.03155, "close": 0.03161, "volume": 2076.8, "quote_volume": 65.581091, "trades": 7, "taker_buy_volume": 2076.8, "taker_buy_quote": 65.581091}, {"ts": 1769055840000, "open": 0.03161, "high": 0.03167, "low": 0.03157, "close": 0.03157, "volume": 46003.2, "quote_volume": 1455.037315, "trades": 26, "taker_buy_volume": 13709.0, "taker_buy_quote": 433.713818}, {"ts": 1769055900000, "open": 0.03157, "high": 0.03161, "low": 0.03157, "close": 0.0316, "volume": 1704.1, "quote_volume": 53.834278, "trades": 8, "taker_buy_volume": 1388.6, "taker_buy_quote": 43.864478}, {"ts": 1769055960000, "open": 0.03161, "high": 0.03165, "low": 0.03161, "close": 0.03163, "volume": 6766.0, "quote_volume": 214.07964, "trades": 11, "taker_buy_volume": 4766.0, "taker_buy_quote": 150.78595}, {"ts": 1769056020000, "open": 0.03165, "high": 0.03172, "low": 0.03165, "close": 0.03172, "volume": 12545.7, "quote_volume": 397.428231, "trades": 18, "taker_buy_volume": 7722.6, "taker_buy_quote": 244.515315}, {"ts": 1769056080000, "open": 0.03169, "high": 0.03179, "low": 0.03169, "close": 0.03179, "volume": 85377.2, "quote_volume": 2709.468173, "trades": 52, "taker_buy_volume": 82592.0, "taker_buy_quote": 2621.097965}, {"ts": 1769056140000, "open": 0.03173, "high": 0.03173, "low": 0.03168, "close": 0.0317, "volume": 9174.4, "quote_volume": 290.981609, "trades": 10, "taker_buy_volume": 7532.2, "taker_buy_quote": 238.911897}, {"ts": 1769056200000, "open": 0.03168, "high": 0.03171, "low": 0.03168, "close": 0.03168, "volume": 1894.8, "quote_volume": 60.052531, "trades": 6, "taker_buy_volume": 947.7, "taker_buy_quote": 30.045245}, {"ts": 1769056260000, "open": 0.03167, "high": 0.03168, "low": 0.03164, "close": 0.03167, "volume": 3194.4, "quote_volume": 101.145832, "trades": 16, "taker_buy_volume": 1299.1, "taker_buy_quote": 41.142845}, {"ts": 1769056320000, "open": 0.03169, "high": 0.03173, "low": 0.03169, "close": 0.03173, "volume": 12987.8, "quote_volume": 411.957222, "trades": 11, "taker_buy_volume": 1578.1, "taker_buy_quote": 50.041538}, {"ts": 1769056380000, "open": 0.03174, "high": 0.03183, "low": 0.03174, "close": 0.03183, "volume": 7091.2, "quote_volume": 225.502894, "trades": 16, "taker_buy_volume": 4811.8, "taker_buy_quote": 152.984496}, {"ts": 1769056440000, "open": 0.03182, "high": 0.03186, "low": 0.0317, "close": 0.03171, "volume": 198734.7, "quote_volume": 6318.537757, "trades": 65, "taker_buy_volume": 88818.7, "taker_buy_quote": 2828.016445}, {"ts": 1769056500000, "open": 0.03173, "high": 0.03178, "low": 0.03172, "close": 0.03178, "volume": 8212.6, "quote_volume": 260.77222, "trades": 17, "taker_buy_volume": 6420.5, "taker_buy_quote": 203.883519}, {"ts": 1769056560000, "open": 0.03178, "high": 0.03187, "low": 0.03178, "close": 0.03183, "volume": 26839.8, "quote_volume": 854.548728, "trades": 28, "taker_buy_volume": 22053.4, "taker_buy_quote": 702.169723}, {"ts": 1769056620000, "open": 0.03184, "high": 0.0319, "low": 0.03182, "close": 0.03188, "volume": 5229.1, "quote_volume": 166.687852, "trades": 17, "taker_buy_volume": 4037.1, "taker_buy_quote": 128.717008}, {"ts": 1769056680000, "open": 0.0319, "high": 0.03195, "low": 0.0319, "close": 0.03191, "volume": 30678.3, "quote_volume": 979.657703, "trades": 18, "taker_buy_volume": 29738.8, "taker_buy_quote": 949.668853}, {"ts": 1769056740000, "open": 0.03192, "high": 0.03192, "low": 0.03185, "close": 0.03185, "volume": 4847.2, "quote_volume": 154.526367, "trades": 21, "taker_buy_volume": 945.0, "taker_buy_quote": 30.114008}, {"ts": 1769056800000, "open": 0.03184, "high": 0.0319, "low": 0.03183, "close": 0.03185, "volume": 4770.1, "quote_volume": 151.989598, "trades": 16, "taker_buy_volume": 2415.5, "taker_buy_quote": 76.973646}, {"ts": 1769056860000, "open": 0.03185, "high": 0.03185, "low": 0.03182, "close": 0.03182, "volume": 20253.3, "quote_volume": 644.864462, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056920000, "open": 0.03182, "high": 0.03182, "low": 0.03181, "close": 0.03182, "volume": 1831.3, "quote_volume": 58.269057, "trades": 3, "taker_buy_volume": 1286.6, "taker_buy_quote": 40.939612}, {"ts": 1769056980000, "open": 0.03183, "high": 0.03185, "low": 0.0318, "close": 0.0318, "volume": 1573.4, "quote_volume": 50.065594, "trades": 8, "taker_buy_volume": 629.5, "taker_buy_quote": 20.040142}, {"ts": 1769057040000, "open": 0.03179, "high": 0.03179, "low": 0.03169, "close": 0.03176, "volume": 56859.0, "quote_volume": 1803.879311, "trades": 32, "taker_buy_volume": 9735.5, "taker_buy_quote": 308.853198}, {"ts": 1769057100000, "open": 0.03175, "high": 0.03175, "low": 0.03169, "close": 0.03169, "volume": 18344.5, "quote_volume": 581.917373, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057160000, "open": 0.03171, "high": 0.03173, "low": 0.03171, "close": 0.03173, "volume": 3874.2, "quote_volume": 122.918901, "trades": 5, "taker_buy_volume": 3874.2, "taker_buy_quote": 122.918901}, {"ts": 1769057220000, "open": 0.03172, "high": 0.03172, "low": 0.03169, "close": 0.03169, "volume": 1958.6, "quote_volume": 62.093928, "trades": 6, "taker_buy_volume": 696.2, "taker_buy_quote": 22.06954}, {"ts": 1769057280000, "open": 0.0317, "high": 0.0317, "low": 0.03169, "close": 0.03169, "volume": 884.7, "quote_volume": 28.0393, "trades": 4, "taker_buy_volume": 568.9, "taker_buy_quote": 18.031598}, {"ts": 1769057340000, "open": 0.03169, "high": 0.03171, "low": 0.03162, "close": 0.03165, "volume": 17648.3, "quote_volume": 558.906519, "trades": 23, "taker_buy_volume": 9770.7, "taker_buy_quote": 309.677758}, {"ts": 1769057400000, "open": 0.03166, "high": 0.03168, "low": 0.03163, "close": 0.03163, "volume": 1897.6, "quote_volume": 60.062222, "trades": 7, "taker_buy_volume": 633.1, "taker_buy_quote": 20.047125}, {"ts": 1769057460000, "open": 0.03164, "high": 0.03165, "low": 0.03163, "close": 0.03163, "volume": 1265.3, "quote_volume": 40.03409, "trades": 4, "taker_buy_volume": 632.5, "taker_buy_quote": 20.015462}, {"ts": 1769057520000, "open": 0.03162, "high": 0.03162, "low": 0.0316, "close": 0.03161, "volume": 4261.0, "quote_volume": 134.68735, "trades": 7, "taker_buy_volume": 602.3, "taker_buy_quote": 19.035846}, {"ts": 1769057580000, "open": 0.0316, "high": 0.03163, "low": 0.0316, "close": 0.03162, "volume": 2848.2, "quote_volume": 90.035376, "trades": 11, "taker_buy_volume": 2184.5, "taker_buy_quote": 69.055516}, {"ts": 1769057640000, "open": 0.03161, "high": 0.03162, "low": 0.03161, "close": 0.03162, "volume": 4379.7, "quote_volume": 138.482949, "trades": 6, "taker_buy_volume": 4063.2, "taker_buy_quote": 128.478384}, {"ts": 1769057700000, "open": 0.03162, "high": 0.03162, "low": 0.03156, "close": 0.03156, "volume": 3366.7, "quote_volume": 106.388515, "trades": 8, "taker_buy_volume": 1466.0, "taker_buy_quote": 46.35492}, {"ts": 1769057760000, "open": 0.03155, "high": 0.0316, "low": 0.03154, "close": 0.03156, "volume": 4157.1, "quote_volume": 131.195037, "trades": 14, "taker_buy_volume": 2921.6, "taker_buy_quote": 92.208339}, {"ts": 1769057820000, "open": 0.03157, "high": 0.03157, "low": 0.03152, "close": 0.03153, "volume": 5934.2, "quote_volume": 187.08692, "trades": 11, "taker_buy_volume": 1492.1, "taker_buy_quote": 47.052898}, {"ts": 1769057880000, "open": 0.03152, "high": 0.03152, "low": 0.03149, "close": 0.03149, "volume": 3269.3, "quote_volume": 102.989278, "trades": 9, "taker_buy_volume": 685.2, "taker_buy_quote": 21.5838}, {"ts": 1769057940000, "open": 0.03148, "high": 0.0315, "low": 0.03148, "close": 0.0315, "volume": 1303.8, "quote_volume": 41.053157, "trades": 4, "taker_buy_volume": 985.9, "taker_buy_quote": 31.045665}, {"ts": 1769058000000, "open": 0.03151, "high": 0.03157, "low": 0.03151, "close": 0.03155, "volume": 3932.6, "quote_volume": 124.059757, "trades": 14, "taker_buy_volume": 1796.7, "taker_buy_quote": 56.657325}, {"ts": 1769058060000, "open": 0.03154, "high": 0.03156, "low": 0.03153, "close": 0.03156, "volume": 2379.0, "quote_volume": 75.046028, "trades": 10, "taker_buy_volume": 1427.2, "taker_buy_quote": 45.02943}, {"ts": 1769058120000, "open": 0.03158, "high": 0.03162, "low": 0.03158, "close": 0.03161, "volume": 2721.6, "quote_volume": 86.001587, "trades": 10, "taker_buy_volume": 1837.3, "taker_buy_quote": 58.061198}, {"ts": 1769058180000, "open": 0.03163, "high": 0.03164, "low": 0.0316, "close": 0.03164, "volume": 3872.6, "quote_volume": 122.476177, "trades": 17, "taker_buy_volume": 2788.2, "taker_buy_quote": 88.200924}, {"ts": 1769058240000, "open": 0.03162, "high": 0.03169, "low": 0.0316, "close": 0.03166, "volume": 43071.7, "quote_volume": 1363.578686, "trades": 39, "taker_buy_volume": 33511.7, "taker_buy_quote": 1060.903523}, {"ts": 1769058300000, "open": 0.03167, "high": 0.03171, "low": 0.03166, "close": 0.03171, "volume": 13404.1, "quote_volume": 424.673375, "trades": 18, "taker_buy_volume": 9506.0, "taker_buy_quote": 301.184171}, {"ts": 1769058360000, "open": 0.03167, "high": 0.03177, "low": 0.03165, "close": 0.03177, "volume": 11269.5, "quote_volume": 357.674672, "trades": 24, "taker_buy_volume": 6934.6, "taker_buy_quote": 220.103829}, {"ts": 1769058420000, "open": 0.03178, "high": 0.03187, "low": 0.03178, "close": 0.0318, "volume": 8171.9, "quote_volume": 260.111877, "trades": 31, "taker_buy_volume": 5342.5, "taker_buy_quote": 170.036395}, {"ts": 1769058480000, "open": 0.03181, "high": 0.03194, "low": 0.03181, "close": 0.03191, "volume": 136051.8, "quote_volume": 4337.761731, "trades": 133, "taker_buy_volume": 89372.4, "taker_buy_quote": 2849.846536}, {"ts": 1769058540000, "open": 0.0319, "high": 0.03199, "low": 0.03188, "close": 0.03188, "volume": 106415.1, "quote_volume": 3398.040322, "trades": 114, "taker_buy_volume": 83964.5, "taker_buy_quote": 2681.085382}, {"ts": 1769058600000, "open": 0.03189, "high": 0.03198, "low": 0.03189, "close": 0.03197, "volume": 10355.1, "quote_volume": 330.844858, "trades": 36, "taker_buy_volume": 7407.0, "taker_buy_quote": 236.630766}, {"ts": 1769058660000, "open": 0.03195, "high": 0.03202, "low": 0.03194, "close": 0.032, "volume": 24004.4, "quote_volume": 767.812074, "trades": 72, "taker_buy_volume": 17338.2, "taker_buy_quote": 554.634547}, {"ts": 1769058720000, "open": 0.03201, "high": 0.0321, "low": 0.03201, "close": 0.03208, "volume": 45965.2, "quote_volume": 1474.00262, "trades": 56, "taker_buy_volume": 35419.8, "taker_buy_quote": 1136.015142}, {"ts": 1769058780000, "open": 0.03209, "high": 0.03212, "low": 0.03201, "close": 0.03201, "volume": 23048.4, "quote_volume": 738.939748, "trades": 43, "taker_buy_volume": 6622.9, "taker_buy_quote": 212.377964}, {"ts": 1769058840000, "open": 0.03205, "high": 0.03209, "low": 0.03205, "close": 0.03209, "volume": 2618.1, "quote_volume": 83.945659, "trades": 8, "taker_buy_volume": 2290.5, "taker_buy_quote": 73.442803}, {"ts": 1769058900000, "open": 0.03206, "high": 0.03209, "low": 0.03204, "close": 0.03205, "volume": 12659.9, "quote_volume": 405.934297, "trades": 19, "taker_buy_volume": 10284.0, "taker_buy_quote": 329.759131}, {"ts": 1769058960000, "open": 0.03207, "high": 0.03212, "low": 0.03207, "close": 0.03209, "volume": 7248.8, "quote_volume": 232.615074, "trades": 15, "taker_buy_volume": 5626.6, "taker_buy_quote": 180.561795}, {"ts": 1769059020000, "open": 0.0321, "high": 0.03215, "low": 0.03207, "close": 0.03211, "volume": 29524.4, "quote_volume": 947.721982, "trades": 31, "taker_buy_volume": 24334.6, "taker_buy_quote": 781.139906}, {"ts": 1769059080000, "open": 0.03211, "high": 0.03211, "low": 0.03202, "close": 0.03202, "volume": 22997.8, "quote_volume": 737.585869, "trades": 29, "taker_buy_volume": 4677.8, "taker_buy_quote": 150.091501}, {"ts": 1769059140000, "open": 0.03201, "high": 0.03201, "low": 0.03196, "close": 0.03197, "volume": 13800.3, "quote_volume": 441.329148, "trades": 13, "taker_buy_volume": 5665.7, "taker_buy_quote": 181.112698}, {"ts": 1769059200000, "open": 0.03197, "high": 0.03201, "low": 0.03196, "close": 0.03196, "volume": 50929.7, "quote_volume": 1628.806239, "trades": 26, "taker_buy_volume": 30655.5, "taker_buy_quote": 980.419062}, {"ts": 1769059260000, "open": 0.03195, "high": 0.03195, "low": 0.03186, "close": 0.03186, "volume": 51428.3, "quote_volume": 1641.111352, "trades": 26, "taker_buy_volume": 1964.5, "taker_buy_quote": 62.59525}, {"ts": 1769059320000, "open": 0.03186, "high": 0.03186, "low": 0.03179, "close": 0.03181, "volume": 75545.8, "quote_volume": 2404.595742, "trades": 39, "taker_buy_volume": 9141.8, "taker_buy_quote": 290.987741}, {"ts": 1769059380000, "open": 0.03181, "high": 0.03184, "low": 0.03171, "close": 0.03176, "volume": 226466.9, "quote_volume": 7203.142569, "trades": 121, "taker_buy_volume": 78027.4, "taker_buy_quote": 2482.467623}, {"ts": 1769059440000, "open": 0.03175, "high": 0.0318, "low": 0.03174, "close": 0.03175, "volume": 12420.2, "quote_volume": 394.627431, "trades": 23, "taker_buy_volume": 3578.8, "taker_buy_quote": 113.693281}, {"ts": 1769059500000, "open": 0.03175, "high": 0.03175, "low": 0.03165, "close": 0.03167, "volume": 42496.8, "quote_volume": 1346.607753, "trades": 34, "taker_buy_volume": 8431.6, "taker_buy_quote": 267.187213}, {"ts": 1769059560000, "open": 0.03167, "high": 0.03168, "low": 0.03166, "close": 0.03166, "volume": 63297.5, "quote_volume": 2004.692861, "trades": 39, "taker_buy_volume": 32852.5, "taker_buy_quote": 1040.576475}, {"ts": 1769059620000, "open": 0.03166, "high": 0.03173, "low": 0.03164, "close": 0.03169, "volume": 113003.2, "quote_volume": 3580.383835, "trades": 52, "taker_buy_volume": 89005.5, "taker_buy_quote": 2820.617591}, {"ts": 1769059680000, "open": 0.03169, "high": 0.03182, "low": 0.03168, "close": 0.03179, "volume": 32333.1, "quote_volume": 1027.709277, "trades": 48, "taker_buy_volume": 23391.3, "taker_buy_quote": 743.332619}, {"ts": 1769059740000, "open": 0.03178, "high": 0.03178, "low": 0.03169, "close": 0.03172, "volume": 12368.7, "quote_volume": 392.264575, "trades": 27, "taker_buy_volume": 1163.5, "taker_buy_quote": 36.917867}, {"ts": 1769059800000, "open": 0.03173, "high": 0.03179, "low": 0.03173, "close": 0.03179, "volume": 29583.1, "quote_volume": 939.794829, "trades": 22, "taker_buy_volume": 25480.3, "taker_buy_quote": 809.412785}, {"ts": 1769059860000, "open": 0.03178, "high": 0.03181, "low": 0.03177, "close": 0.0318, "volume": 26645.8, "quote_volume": 846.935423, "trades": 34, "taker_buy_volume": 24766.7, "taker_buy_quote": 787.226963}, {"ts": 1769059920000, "open": 0.03181, "high": 0.03188, "low": 0.0318, "close": 0.03188, "volume": 25729.9, "quote_volume": 819.174146, "trades": 72, "taker_buy_volume": 17817.6, "taker_buy_quote": 567.294331}, {"ts": 1769059980000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 1897.0, "quote_volume": 60.43842, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060040000, "open": 0.03185, "high": 0.03188, "low": 0.03185, "close": 0.03188, "volume": 8611.5, "quote_volume": 274.523169, "trades": 4, "taker_buy_volume": 8334.5, "taker_buy_quote": 265.700719}, {"ts": 1769060100000, "open": 0.03188, "high": 0.0319, "low": 0.03184, "close": 0.03184, "volume": 26588.9, "quote_volume": 847.400764, "trades": 26, "taker_buy_volume": 7702.0, "taker_buy_quote": 245.631213}, {"ts": 1769060160000, "open": 0.03184, "high": 0.03185, "low": 0.0318, "close": 0.03185, "volume": 47901.8, "quote_volume": 1524.03341, "trades": 21, "taker_buy_volume": 7345.0, "taker_buy_quote": 233.655622}, {"ts": 1769060220000, "open": 0.03184, "high": 0.0319, "low": 0.03182, "close": 0.03182, "volume": 88963.2, "quote_volume": 2834.325184, "trades": 46, "taker_buy_volume": 9258.2, "taker_buy_quote": 295.047007}, {"ts": 1769060280000, "open": 0.03182, "high": 0.03182, "low": 0.03177, "close": 0.03178, "volume": 37733.9, "quote_volume": 1199.899703, "trades": 26, "taker_buy_volume": 2434.4, "taker_buy_quote": 77.434399}, {"ts": 1769060340000, "open": 0.0318, "high": 0.03188, "low": 0.0318, "close": 0.03182, "volume": 61486.0, "quote_volume": 1958.894248, "trades": 56, "taker_buy_volume": 27959.8, "taker_buy_quote": 891.093034}, {"ts": 1769060400000, "open": 0.03182, "high": 0.03182, "low": 0.03173, "close": 0.03176, "volume": 80292.8, "quote_volume": 2550.19338, "trades": 53, "taker_buy_volume": 14867.2, "taker_buy_quote": 472.047858}, {"ts": 1769060460000, "open": 0.03177, "high": 0.03188, "low": 0.03177, "close": 0.03186, "volume": 28604.2, "quote_volume": 911.391442, "trades": 44, "taker_buy_volume": 16713.0, "taker_buy_quote": 532.642393}, {"ts": 1769060520000, "open": 0.03186, "high": 0.03188, "low": 0.03186, "close": 0.03188, "volume": 6718.7, "quote_volume": 214.067202, "trades": 8, "taker_buy_volume": 4815.1, "taker_buy_quote": 153.418506}, {"ts": 1769060580000, "open": 0.03189, "high": 0.03191, "low": 0.03188, "close": 0.03191, "volume": 45595.3, "quote_volume": 1454.313726, "trades": 17, "taker_buy_volume": 20751.5, "taker_buy_quote": 661.960087}, {"ts": 1769060640000, "open": 0.03192, "high": 0.03203, "low": 0.03189, "close": 0.03203, "volume": 96461.2, "quote_volume": 3081.762524, "trades": 57, "taker_buy_volume": 61104.7, "taker_buy_quote": 1952.324998}, {"ts": 1769060700000, "open": 0.03203, "high": 0.03207, "low": 0.03202, "close": 0.03207, "volume": 65339.0, "quote_volume": 2093.479014, "trades": 28, "taker_buy_volume": 35495.1, "taker_buy_quote": 1137.259214}, {"ts": 1769060760000, "open": 0.03206, "high": 0.03206, "low": 0.03197, "close": 0.03204, "volume": 52004.4, "quote_volume": 1665.279154, "trades": 30, "taker_buy_volume": 17231.8, "taker_buy_quote": 551.683632}, {"ts": 1769060820000, "open": 0.03203, "high": 0.03206, "low": 0.03203, "close": 0.03206, "volume": 19133.1, "quote_volume": 612.997304, "trades": 11, "taker_buy_volume": 4433.4, "taker_buy_quote": 142.055501}, {"ts": 1769060880000, "open": 0.03206, "high": 0.03206, "low": 0.03201, "close": 0.03201, "volume": 44578.9, "quote_volume": 1428.077099, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060940000, "open": 0.03201, "high": 0.03201, "low": 0.03196, "close": 0.03199, "volume": 35187.8, "quote_volume": 1125.771776, "trades": 16, "taker_buy_volume": 625.8, "taker_buy_quote": 20.016212}, {"ts": 1769061000000, "open": 0.032, "high": 0.03206, "low": 0.032, "close": 0.032, "volume": 61120.6, "quote_volume": 1957.206908, "trades": 48, "taker_buy_volume": 11597.7, "taker_buy_quote": 371.280592}, {"ts": 1769061060000, "open": 0.03201, "high": 0.03209, "low": 0.03201, "close": 0.03201, "volume": 47213.3, "quote_volume": 1512.440449, "trades": 41, "taker_buy_volume": 15582.7, "taker_buy_quote": 499.436495}, {"ts": 1769061120000, "open": 0.03203, "high": 0.03206, "low": 0.03203, "close": 0.03206, "volume": 7501.8, "quote_volume": 240.388973, "trades": 8, "taker_buy_volume": 7501.8, "taker_buy_quote": 240.388973}, {"ts": 1769061180000, "open": 0.03205, "high": 0.03205, "low": 0.03193, "close": 0.03194, "volume": 47964.9, "quote_volume": 1534.123779, "trades": 54, "taker_buy_volume": 7921.0, "taker_buy_quote": 253.257867}, {"ts": 1769061240000, "open": 0.03195, "high": 0.03199, "low": 0.03191, "close": 0.03197, "volume": 69524.4, "quote_volume": 2221.70883, "trades": 54, "taker_buy_volume": 22070.5, "taker_buy_quote": 705.45579}, {"ts": 1769061300000, "open": 0.03197, "high": 0.03197, "low": 0.03191, "close": 0.03194, "volume": 108519.8, "quote_volume": 3466.2468, "trades": 57, "taker_buy_volume": 11550.8, "taker_buy_quote": 368.740479}, {"ts": 1769061360000, "open": 0.03193, "high": 0.03198, "low": 0.03192, "close": 0.03192, "volume": 78408.3, "quote_volume": 2504.541209, "trades": 61, "taker_buy_volume": 3528.8, "taker_buy_quote": 112.753695}, {"ts": 1769061420000, "open": 0.03191, "high": 0.03199, "low": 0.03188, "close": 0.03197, "volume": 49367.3, "quote_volume": 1575.84433, "trades": 74, "taker_buy_volume": 32379.4, "taker_buy_quote": 1033.728087}, {"ts": 1769061480000, "open": 0.03196, "high": 0.03198, "low": 0.03195, "close": 0.03198, "volume": 7388.6, "quote_volume": 236.141567, "trades": 20, "taker_buy_volume": 2238.8, "taker_buy_quote": 71.570826}, {"ts": 1769061540000, "open": 0.03199, "high": 0.03202, "low": 0.03199, "close": 0.03202, "volume": 20658.1, "quote_volume": 661.005653, "trades": 13, "taker_buy_volume": 15974.3, "taker_buy_quote": 511.170891}, {"ts": 1769061600000, "open": 0.03201, "high": 0.03201, "low": 0.03189, "close": 0.03199, "volume": 78800.6, "quote_volume": 2519.344442, "trades": 91, "taker_buy_volume": 8093.7, "taker_buy_quote": 258.640946}, {"ts": 1769061660000, "open": 0.03201, "high": 0.03205, "low": 0.03193, "close": 0.03203, "volume": 82470.1, "quote_volume": 2639.265453, "trades": 95, "taker_buy_volume": 11050.5, "taker_buy_quote": 353.643564}, {"ts": 1769061720000, "open": 0.03201, "high": 0.03203, "low": 0.03199, "close": 0.03201, "volume": 51198.8, "quote_volume": 1639.169948, "trades": 58, "taker_buy_volume": 14554.1, "taker_buy_quote": 465.877912}, {"ts": 1769061780000, "open": 0.03201, "high": 0.03202, "low": 0.03194, "close": 0.03197, "volume": 82166.5, "quote_volume": 2628.479586, "trades": 69, "taker_buy_volume": 17893.6, "taker_buy_quote": 572.242879}, {"ts": 1769061840000, "open": 0.03199, "high": 0.03203, "low": 0.03199, "close": 0.03199, "volume": 59165.3, "quote_volume": 1893.490646, "trades": 60, "taker_buy_volume": 14545.9, "taker_buy_quote": 465.418263}, {"ts": 1769061900000, "open": 0.03199, "high": 0.03202, "low": 0.03195, "close": 0.03202, "volume": 66753.0, "quote_volume": 2134.654217, "trades": 49, "taker_buy_volume": 6983.8, "taker_buy_quote": 223.46345}, {"ts": 1769061960000, "open": 0.03201, "high": 0.03202, "low": 0.03194, "close": 0.03198, "volume": 84757.5, "quote_volume": 2711.622723, "trades": 80, "taker_buy_volume": 19423.1, "taker_buy_quote": 621.356885}, {"ts": 1769062020000, "open": 0.03197, "high": 0.03197, "low": 0.03186, "close": 0.03188, "volume": 63561.4, "quote_volume": 2028.203597, "trades": 61, "taker_buy_volume": 4722.8, "taker_buy_quote": 150.558934}, {"ts": 1769062080000, "open": 0.03189, "high": 0.03197, "low": 0.03189, "close": 0.03194, "volume": 90002.6, "quote_volume": 2873.775174, "trades": 79, "taker_buy_volume": 70245.2, "taker_buy_quote": 2243.370495}, {"ts": 1769062140000, "open": 0.03194, "high": 0.03197, "low": 0.03192, "close": 0.03194, "volume": 76414.8, "quote_volume": 2441.344744, "trades": 94, "taker_buy_volume": 40583.0, "taker_buy_quote": 1296.616885}, {"ts": 1769062200000, "open": 0.03194, "high": 0.03194, "low": 0.03185, "close": 0.03185, "volume": 89626.6, "quote_volume": 2859.49248, "trades": 83, "taker_buy_volume": 8700.5, "taker_buy_quote": 277.715544}, {"ts": 1769062260000, "open": 0.03186, "high": 0.03186, "low": 0.03177, "close": 0.03178, "volume": 85160.0, "quote_volume": 2708.050506, "trades": 57, "taker_buy_volume": 14247.7, "taker_buy_quote": 452.828699}, {"ts": 1769062320000, "open": 0.03179, "high": 0.0318, "low": 0.03179, "close": 0.0318, "volume": 31030.5, "quote_volume": 986.64128, "trades": 44, "taker_buy_volume": 17911.7, "taker_buy_quote": 569.52829}, {"ts": 1769062380000, "open": 0.03179, "high": 0.03181, "low": 0.03179, "close": 0.03179, "volume": 15897.5, "quote_volume": 505.544133, "trades": 11, "taker_buy_volume": 8406.4, "taker_buy_quote": 267.367278}, {"ts": 1769062440000, "open": 0.03179, "high": 0.03179, "low": 0.03172, "close": 0.03179, "volume": 50775.6, "quote_volume": 1613.18343, "trades": 35, "taker_buy_volume": 8477.9, "taker_buy_quote": 269.307843}, {"ts": 1769062500000, "open": 0.03179, "high": 0.03187, "low": 0.03178, "close": 0.03183, "volume": 38702.5, "quote_volume": 1232.261649, "trades": 58, "taker_buy_volume": 4055.5, "taker_buy_quote": 129.086504}, {"ts": 1769062560000, "open": 0.03181, "high": 0.03187, "low": 0.03181, "close": 0.03187, "volume": 20672.9, "quote_volume": 658.336465, "trades": 28, "taker_buy_volume": 5915.3, "taker_buy_quote": 188.39066}, {"ts": 1769062620000, "open": 0.03187, "high": 0.03187, "low": 0.03181, "close": 0.03181, "volume": 12945.4, "quote_volume": 412.145328, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062680000, "open": 0.03181, "high": 0.03187, "low": 0.03181, "close": 0.03184, "volume": 28933.6, "quote_volume": 921.456828, "trades": 29, "taker_buy_volume": 10534.1, "taker_buy_quote": 335.331821}, {"ts": 1769062740000, "open": 0.03184, "high": 0.03184, "low": 0.03181, "close": 0.03182, "volume": 27849.6, "quote_volume": 886.218404, "trades": 19, "taker_buy_volume": 1119.7, "taker_buy_quote": 35.617657}, {"ts": 1769062800000, "open": 0.03182, "high": 0.03187, "low": 0.03182, "close": 0.03187, "volume": 12044.4, "quote_volume": 383.586579, "trades": 11, "taker_buy_volume": 8750.5, "taker_buy_quote": 278.67224}, {"ts": 1769062860000, "open": 0.03186, "high": 0.03188, "low": 0.03179, "close": 0.0318, "volume": 32762.2, "quote_volume": 1043.376433, "trades": 31, "taker_buy_volume": 2743.7, "taker_buy_quote": 87.304628}, {"ts": 1769062920000, "open": 0.0318, "high": 0.0318, "low": 0.03173, "close": 0.03173, "volume": 91165.2, "quote_volume": 2895.249264, "trades": 40, "taker_buy_volume": 1338.4, "taker_buy_quote": 42.506002}, {"ts": 1769062980000, "open": 0.03174, "high": 0.03176, "low": 0.03171, "close": 0.03176, "volume": 16078.5, "quote_volume": 509.993502, "trades": 26, "taker_buy_volume": 2028.3, "taker_buy_quote": 64.372568}, {"ts": 1769063040000, "open": 0.03174, "high": 0.03174, "low": 0.03164, "close": 0.03168, "volume": 141974.3, "quote_volume": 4502.64238, "trades": 109, "taker_buy_volume": 25914.4, "taker_buy_quote": 821.808062}, {"ts": 1769063100000, "open": 0.03168, "high": 0.03173, "low": 0.03168, "close": 0.03172, "volume": 26082.2, "quote_volume": 826.752357, "trades": 29, "taker_buy_volume": 18719.6, "taker_buy_quote": 593.363001}, {"ts": 1769063160000, "open": 0.03172, "high": 0.03178, "low": 0.03166, "close": 0.03166, "volume": 97457.9, "quote_volume": 3090.493195, "trades": 46, "taker_buy_volume": 15712.6, "taker_buy_quote": 498.801463}, {"ts": 1769063220000, "open": 0.03167, "high": 0.03168, "low": 0.03159, "close": 0.03162, "volume": 40485.5, "quote_volume": 1280.910341, "trades": 45, "taker_buy_volume": 11163.0, "taker_buy_quote": 352.955106}, {"ts": 1769063280000, "open": 0.03162, "high": 0.03163, "low": 0.03156, "close": 0.03159, "volume": 23640.9, "quote_volume": 747.125313, "trades": 42, "taker_buy_volume": 6155.6, "taker_buy_quote": 194.516417}, {"ts": 1769063340000, "open": 0.03159, "high": 0.03161, "low": 0.03158, "close": 0.03161, "volume": 13640.7, "quote_volume": 430.88304, "trades": 22, "taker_buy_volume": 6415.5, "taker_buy_quote": 202.68465}, {"ts": 1769063400000, "open": 0.03161, "high": 0.03173, "low": 0.03161, "close": 0.03173, "volume": 15579.3, "quote_volume": 493.741955, "trades": 31, "taker_buy_volume": 7752.3, "taker_buy_quote": 245.667783}, {"ts": 1769063460000, "open": 0.03173, "high": 0.03175, "low": 0.03171, "close": 0.03171, "volume": 19793.9, "quote_volume": 628.179136, "trades": 55, "taker_buy_volume": 3913.0, "taker_buy_quote": 124.192611}, {"ts": 1769063520000, "open": 0.03171, "high": 0.03172, "low": 0.03171, "close": 0.03172, "volume": 5786.3, "quote_volume": 183.486727, "trades": 3, "taker_buy_volume": 315.4, "taker_buy_quote": 10.004488}, {"ts": 1769063580000, "open": 0.03171, "high": 0.03171, "low": 0.03169, "close": 0.03169, "volume": 8519.5, "quote_volume": 270.030815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063640000, "open": 0.03168, "high": 0.03168, "low": 0.03163, "close": 0.03167, "volume": 58902.5, "quote_volume": 1864.999781, "trades": 35, "taker_buy_volume": 18801.0, "taker_buy_quote": 595.328891}, {"ts": 1769063700000, "open": 0.03166, "high": 0.03166, "low": 0.03163, "close": 0.03163, "volume": 13678.7, "quote_volume": 432.903475, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063760000, "open": 0.03163, "high": 0.03163, "low": 0.03156, "close": 0.03157, "volume": 37775.5, "quote_volume": 1193.682216, "trades": 29, "taker_buy_volume": 4929.3, "taker_buy_quote": 155.814258}, {"ts": 1769063820000, "open": 0.03155, "high": 0.03161, "low": 0.03155, "close": 0.03161, "volume": 3593.0, "quote_volume": 113.466246, "trades": 9, "taker_buy_volume": 2837.4, "taker_buy_quote": 89.627066}, {"ts": 1769063880000, "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 3690.3, "quote_volume": 116.61348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063940000, "open": 0.03161, "high": 0.03161, "low": 0.03159, "close": 0.03161, "volume": 35918.5, "quote_volume": 1135.01843, "trades": 15, "taker_buy_volume": 19462.5, "taker_buy_quote": 615.011997}, {"ts": 1769064000000, "open": 0.03159, "high": 0.03166, "low": 0.03159, "close": 0.03166, "volume": 3046.3, "quote_volume": 96.379456, "trades": 10, "taker_buy_volume": 2541.5, "taker_buy_quote": 80.41768}, {"ts": 1769064060000, "open": 0.03165, "high": 0.03165, "low": 0.03164, "close": 0.03165, "volume": 17271.4, "quote_volume": 546.476088, "trades": 13, "taker_buy_volume": 836.3, "taker_buy_quote": 26.466363}, {"ts": 1769064120000, "open": 0.03164, "high": 0.03165, "low": 0.03164, "close": 0.03164, "volume": 29200.2, "quote_volume": 924.178658, "trades": 12, "taker_buy_volume": 27418.5, "taker_buy_quote": 867.795525}, {"ts": 1769064180000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 718.4, "quote_volume": 22.73736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064240000, "open": 0.03166, "high": 0.03167, "low": 0.03166, "close": 0.03167, "volume": 632.1, "quote_volume": 20.015446, "trades": 2, "taker_buy_volume": 632.1, "taker_buy_quote": 20.015446}, {"ts": 1769064300000, "open": 0.03168, "high": 0.03168, "low": 0.03165, "close": 0.03166, "volume": 17784.1, "quote_volume": 563.186126, "trades": 16, "taker_buy_volume": 631.6, "taker_buy_quote": 20.002772}, {"ts": 1769064360000, "open": 0.03166, "high": 0.03166, "low": 0.0315, "close": 0.03151, "volume": 120761.8, "quote_volume": 3812.142901, "trades": 67, "taker_buy_volume": 6446.2, "taker_buy_quote": 203.408543}, {"ts": 1769064420000, "open": 0.03151, "high": 0.03153, "low": 0.03142, "close": 0.03144, "volume": 149723.4, "quote_volume": 4713.573279, "trades": 84, "taker_buy_volume": 38727.5, "taker_buy_quote": 1220.325318}, {"ts": 1769064480000, "open": 0.03144, "high": 0.03153, "low": 0.03143, "close": 0.03146, "volume": 237609.8, "quote_volume": 7475.825859, "trades": 169, "taker_buy_volume": 152409.5, "taker_buy_quote": 4795.905635}, {"ts": 1769064540000, "open": 0.03147, "high": 0.03149, "low": 0.03147, "close": 0.03149, "volume": 2631.5, "quote_volume": 82.84217, "trades": 5, "taker_buy_volume": 2313.5, "taker_buy_quote": 72.83153}, {"ts": 1769064600000, "open": 0.03149, "high": 0.03149, "low": 0.03143, "close": 0.03143, "volume": 33222.2, "quote_volume": 1045.411184, "trades": 18, "taker_buy_volume": 1050.9, "taker_buy_quote": 33.092841}, {"ts": 1769064660000, "open": 0.03145, "high": 0.03148, "low": 0.0314, "close": 0.03143, "volume": 59539.5, "quote_volume": 1871.245349, "trades": 47, "taker_buy_volume": 46042.7, "taker_buy_quote": 1446.968662}, {"ts": 1769064720000, "open": 0.03142, "high": 0.03142, "low": 0.03136, "close": 0.0314, "volume": 30422.5, "quote_volume": 955.039853, "trades": 20, "taker_buy_volume": 3277.8, "taker_buy_quote": 102.920045}, {"ts": 1769064780000, "open": 0.0314, "high": 0.0314, "low": 0.03139, "close": 0.0314, "volume": 6383.5, "quote_volume": 200.396691, "trades": 9, "taker_buy_volume": 1862.6, "taker_buy_quote": 58.48564}, {"ts": 1769064840000, "open": 0.0314, "high": 0.03144, "low": 0.0314, "close": 0.03144, "volume": 20993.3, "quote_volume": 659.287236, "trades": 10, "taker_buy_volume": 18993.3, "taker_buy_quote": 596.487236}, {"ts": 1769064900000, "open": 0.03141, "high": 0.03141, "low": 0.03139, "close": 0.0314, "volume": 5320.2, "quote_volume": 167.100774, "trades": 11, "taker_buy_volume": 351.4, "taker_buy_quote": 11.03396}, {"ts": 1769064960000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065020000, "open": 0.03139, "high": 0.03143, "low": 0.03136, "close": 0.03143, "volume": 51683.9, "quote_volume": 1622.479333, "trades": 42, "taker_buy_volume": 43173.3, "taker_buy_quote": 1355.30795}, {"ts": 1769065080000, "open": 0.03143, "high": 0.03148, "low": 0.03143, "close": 0.03148, "volume": 20281.4, "quote_volume": 637.49157, "trades": 17, "taker_buy_volume": 19446.6, "taker_buy_quote": 611.238474}, {"ts": 1769065140000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 952.4, "quote_volume": 29.95298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065200000, "open": 0.03147, "high": 0.03149, "low": 0.03141, "close": 0.03143, "volume": 85633.3, "quote_volume": 2693.335249, "trades": 33, "taker_buy_volume": 33426.8, "taker_buy_quote": 1052.16787}, {"ts": 1769065260000, "open": 0.03143, "high": 0.03154, "low": 0.03143, "close": 0.03154, "volume": 23525.3, "quote_volume": 741.198573, "trades": 19, "taker_buy_volume": 22921.4, "taker_buy_quote": 722.19384}, {"ts": 1769065320000, "open": 0.03152, "high": 0.03153, "low": 0.03144, "close": 0.03144, "volume": 13729.2, "quote_volume": 432.534703, "trades": 32, "taker_buy_volume": 317.5, "taker_buy_quote": 10.010775}, {"ts": 1769065380000, "open": 0.03146, "high": 0.03146, "low": 0.03142, "close": 0.03142, "volume": 4684.1, "quote_volume": 147.269673, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065440000, "open": 0.03142, "high": 0.03142, "low": 0.0314, "close": 0.03141, "volume": 37538.6, "quote_volume": 1179.432578, "trades": 22, "taker_buy_volume": 27700.1, "taker_buy_quote": 870.337142}, {"ts": 1769065500000, "open": 0.03141, "high": 0.03142, "low": 0.0314, "close": 0.03141, "volume": 4316.7, "quote_volume": 135.581365, "trades": 8, "taker_buy_volume": 2372.3, "taker_buy_quote": 74.521161}, {"ts": 1769065560000, "open": 0.03141, "high": 0.03141, "low": 0.03138, "close": 0.03138, "volume": 15638.6, "quote_volume": 491.024659, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065620000, "open": 0.03136, "high": 0.03137, "low": 0.03133, "close": 0.03133, "volume": 10346.2, "quote_volume": 324.297547, "trades": 23, "taker_buy_volume": 3091.1, "taker_buy_quote": 96.920046}, {"ts": 1769065680000, "open": 0.03136, "high": 0.03136, "low": 0.03134, "close": 0.03134, "volume": 1792.8, "quote_volume": 56.192742, "trades": 4, "taker_buy_volume": 319.5, "taker_buy_quote": 10.01952}, {"ts": 1769065740000, "open": 0.03134, "high": 0.03134, "low": 0.0313, "close": 0.0313, "volume": 7521.5, "quote_volume": 235.704766, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065800000, "open": 0.03132, "high": 0.03134, "low": 0.03132, "close": 0.03133, "volume": 26553.2, "quote_volume": 831.756274, "trades": 15, "taker_buy_volume": 19931.9, "taker_buy_quote": 624.310945}, {"ts": 1769065860000, "open": 0.03132, "high": 0.0314, "low": 0.03131, "close": 0.0314, "volume": 3893.8, "quote_volume": 122.173152, "trades": 13, "taker_buy_volume": 3543.5, "taker_buy_quote": 111.202065}, {"ts": 1769065920000, "open": 0.03139, "high": 0.03141, "low": 0.03139, "close": 0.03139, "volume": 1707.8, "quote_volume": 53.614212, "trades": 4, "taker_buy_volume": 318.5, "taker_buy_quote": 10.004085}, {"ts": 1769065980000, "open": 0.03139, "high": 0.03139, "low": 0.03137, "close": 0.03137, "volume": 27584.0, "quote_volume": 865.740566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066040000, "open": 0.03138, "high": 0.03142, "low": 0.03136, "close": 0.03136, "volume": 93178.8, "quote_volume": 2925.197872, "trades": 35, "taker_buy_volume": 61839.7, "taker_buy_quote": 1941.949493}, {"ts": 1769066100000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 6264.2, "quote_volume": 196.445312, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066160000, "open": 0.03135, "high": 0.03135, "low": 0.03128, "close": 0.03128, "volume": 52714.6, "quote_volume": 1650.892754, "trades": 90, "taker_buy_volume": 4025.1, "taker_buy_quote": 125.905128}, {"ts": 1769066220000, "open": 0.03128, "high": 0.0313, "low": 0.03125, "close": 0.03125, "volume": 66321.4, "quote_volume": 2074.287345, "trades": 81, "taker_buy_volume": 3084.3, "taker_buy_quote": 96.506202}, {"ts": 1769066280000, "open": 0.03125, "high": 0.03125, "low": 0.03121, "close": 0.03124, "volume": 26901.8, "quote_volume": 840.121288, "trades": 54, "taker_buy_volume": 3134.1, "taker_buy_quote": 97.855257}, {"ts": 1769066340000, "open": 0.03123, "high": 0.03128, "low": 0.03123, "close": 0.03127, "volume": 14346.5, "quote_volume": 448.470852, "trades": 31, "taker_buy_volume": 7142.4, "taker_buy_quote": 223.266215}, {"ts": 1769066400000, "open": 0.03127, "high": 0.03128, "low": 0.03127, "close": 0.03128, "volume": 13186.3, "quote_volume": 412.432138, "trades": 20, "taker_buy_volume": 9653.7, "taker_buy_quote": 301.967736}, {"ts": 1769066460000, "open": 0.03127, "high": 0.03127, "low": 0.03126, "close": 0.03126, "volume": 12012.6, "quote_volume": 375.58961, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066520000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 320.0, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 10.0096}, {"ts": 1769066580000, "open": 0.03129, "high": 0.03133, "low": 0.03129, "close": 0.03133, "volume": 3157.8, "quote_volume": 98.87582, "trades": 14, "taker_buy_volume": 1854.2, "taker_buy_quote": 58.056908}, {"ts": 1769066640000, "open": 0.03134, "high": 0.03134, "low": 0.03128, "close": 0.0313, "volume": 49751.3, "quote_volume": 1556.732902, "trades": 34, "taker_buy_volume": 26158.1, "taker_buy_quote": 818.575232}, {"ts": 1769066700000, "open": 0.0313, "high": 0.0313, "low": 0.03123, "close": 0.03123, "volume": 30907.7, "quote_volume": 967.036444, "trades": 35, "taker_buy_volume": 7450.4, "taker_buy_quote": 232.999026}, {"ts": 1769066760000, "open": 0.03122, "high": 0.03125, "low": 0.03122, "close": 0.03125, "volume": 4428.8, "quote_volume": 138.336911, "trades": 6, "taker_buy_volume": 4109.3, "taker_buy_quote": 128.362121}, {"ts": 1769066820000, "open": 0.03126, "high": 0.03129, "low": 0.03126, "close": 0.03128, "volume": 9605.4, "quote_volume": 300.306398, "trades": 11, "taker_buy_volume": 9285.4, "taker_buy_quote": 290.296798}, {"ts": 1769066880000, "open": 0.03128, "high": 0.03135, "low": 0.03128, "close": 0.03135, "volume": 4456.2, "quote_volume": 139.507571, "trades": 11, "taker_buy_volume": 4456.2, "taker_buy_quote": 139.507571}, {"ts": 1769066940000, "open": 0.03134, "high": 0.03135, "low": 0.03134, "close": 0.03135, "volume": 638.6, "quote_volume": 20.016917, "trades": 2, "taker_buy_volume": 319.3, "taker_buy_quote": 10.010055}, {"ts": 1769067000000, "open": 0.03136, "high": 0.03141, "low": 0.03136, "close": 0.03141, "volume": 73753.5, "quote_volume": 2314.423043, "trades": 32, "taker_buy_volume": 56319.3, "taker_buy_quote": 1767.341891}, {"ts": 1769067060000, "open": 0.03142, "high": 0.03145, "low": 0.03142, "close": 0.03145, "volume": 1388.3, "quote_volume": 43.642927, "trades": 4, "taker_buy_volume": 1388.3, "taker_buy_quote": 43.642927}, {"ts": 1769067120000, "open": 0.03145, "high": 0.03154, "low": 0.03142, "close": 0.03154, "volume": 150407.7, "quote_volume": 4730.146975, "trades": 63, "taker_buy_volume": 84794.9, "taker_buy_quote": 2667.166714}, {"ts": 1769067180000, "open": 0.03155, "high": 0.03162, "low": 0.03155, "close": 0.03156, "volume": 65124.2, "quote_volume": 2057.035913, "trades": 34, "taker_buy_volume": 40699.2, "taker_buy_quote": 1285.429353}, {"ts": 1769067240000, "open": 0.03155, "high": 0.0316, "low": 0.03148, "close": 0.0316, "volume": 78436.4, "quote_volume": 2475.01865, "trades": 37, "taker_buy_volume": 36884.6, "taker_buy_quote": 1164.238351}, {"ts": 1769067300000, "open": 0.03158, "high": 0.03166, "low": 0.03158, "close": 0.03166, "volume": 32315.9, "quote_volume": 1021.935795, "trades": 19, "taker_buy_volume": 23866.7, "taker_buy_quote": 754.756779}, {"ts": 1769067360000, "open": 0.03166, "high": 0.03167, "low": 0.03162, "close": 0.03162, "volume": 24013.6, "quote_volume": 760.027693, "trades": 21, "taker_buy_volume": 1613.1, "taker_buy_quote": 51.066299}, {"ts": 1769067420000, "open": 0.03161, "high": 0.03161, "low": 0.03159, "close": 0.03159, "volume": 4342.2, "quote_volume": 137.232186, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067480000, "open": 0.0316, "high": 0.03164, "low": 0.0316, "close": 0.03164, "volume": 2034.5, "quote_volume": 64.321519, "trades": 7, "taker_buy_volume": 949.4, "taker_buy_quote": 30.02952}, {"ts": 1769067540000, "open": 0.03163, "high": 0.03163, "low": 0.03152, "close": 0.03158, "volume": 44558.6, "quote_volume": 1408.021179, "trades": 35, "taker_buy_volume": 5466.3, "taker_buy_quote": 172.472908}, {"ts": 1769067600000, "open": 0.03157, "high": 0.03157, "low": 0.0315, "close": 0.0315, "volume": 10142.6, "quote_volume": 319.824277, "trades": 18, "taker_buy_volume": 634.6, "taker_buy_quote": 20.024809}, {"ts": 1769067660000, "open": 0.03149, "high": 0.03156, "low": 0.03149, "close": 0.0315, "volume": 77865.5, "quote_volume": 2455.553863, "trades": 39, "taker_buy_volume": 63654.5, "taker_buy_quote": 2007.584991}, {"ts": 1769067720000, "open": 0.03153, "high": 0.03153, "low": 0.03152, "close": 0.03152, "volume": 2315.9, "quote_volume": 73.016846, "trades": 4, "taker_buy_volume": 1967.8, "taker_buy_quote": 62.044734}, {"ts": 1769067780000, "open": 0.03151, "high": 0.03151, "low": 0.03149, "close": 0.03149, "volume": 2452.7, "quote_volume": 77.245047, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 47.235}, {"ts": 1769067840000, "open": 0.03149, "high": 0.03154, "low": 0.03149, "close": 0.03154, "volume": 4024.1, "quote_volume": 126.792862, "trades": 9, "taker_buy_volume": 4024.1, "taker_buy_quote": 126.792862}, {"ts": 1769067900000, "open": 0.03153, "high": 0.03153, "low": 0.03151, "close": 0.03151, "volume": 950.2, "quote_volume": 29.956018, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067960000, "open": 0.03151, "high": 0.03155, "low": 0.03149, "close": 0.03149, "volume": 35498.0, "quote_volume": 1119.210759, "trades": 21, "taker_buy_volume": 1270.1, "taker_buy_quote": 40.052608}, {"ts": 1769068020000, "open": 0.03151, "high": 0.03161, "low": 0.03151, "close": 0.03158, "volume": 25442.1, "quote_volume": 803.77467, "trades": 23, "taker_buy_volume": 4120.4, "taker_buy_quote": 130.071458}, {"ts": 1769068080000, "open": 0.03157, "high": 0.03157, "low": 0.03153, "close": 0.03154, "volume": 10258.0, "quote_volume": 323.67799, "trades": 11, "taker_buy_volume": 2536.0, "taker_buy_quote": 80.06152}, {"ts": 1769068140000, "open": 0.03156, "high": 0.03164, "low": 0.03156, "close": 0.03164, "volume": 62329.6, "quote_volume": 1968.544618, "trades": 47, "taker_buy_volume": 60011.1, "taker_buy_quote": 1895.285951}, {"ts": 1769068200000, "open": 0.03164, "high": 0.03164, "low": 0.03149, "close": 0.0316, "volume": 124401.7, "quote_volume": 3924.500553, "trades": 69, "taker_buy_volume": 26507.5, "taker_buy_quote": 836.240826}, {"ts": 1769068260000, "open": 0.03159, "high": 0.03159, "low": 0.03157, "close": 0.03159, "volume": 20567.2, "quote_volume": 649.691936, "trades": 18, "taker_buy_volume": 3852.7, "taker_buy_quote": 121.689113}, {"ts": 1769068320000, "open": 0.03159, "high": 0.03161, "low": 0.03158, "close": 0.03159, "volume": 18419.4, "quote_volume": 582.039396, "trades": 10, "taker_buy_volume": 1267.6, "taker_buy_quote": 40.052983}, {"ts": 1769068380000, "open": 0.0316, "high": 0.03162, "low": 0.03159, "close": 0.03159, "volume": 19788.9, "quote_volume": 625.37275, "trades": 10, "taker_buy_volume": 1298.9, "taker_buy_quote": 41.051244}, {"ts": 1769068440000, "open": 0.03158, "high": 0.03166, "low": 0.03158, "close": 0.03165, "volume": 78395.1, "quote_volume": 2478.596545, "trades": 45, "taker_buy_volume": 68109.5, "taker_buy_quote": 2153.258438}, {"ts": 1769068500000, "open": 0.03164, "high": 0.03164, "low": 0.03158, "close": 0.03161, "volume": 29298.6, "quote_volume": 926.582284, "trades": 23, "taker_buy_volume": 2128.9, "taker_buy_quote": 67.355231}, {"ts": 1769068560000, "open": 0.0316, "high": 0.03161, "low": 0.03159, "close": 0.0316, "volume": 13914.2, "quote_volume": 439.707493, "trades": 14, "taker_buy_volume": 9818.4, "taker_buy_quote": 310.264606}, {"ts": 1769068620000, "open": 0.0316, "high": 0.03166, "low": 0.0316, "close": 0.03164, "volume": 21617.1, "quote_volume": 683.780422, "trades": 12, "taker_buy_volume": 4513.0, "taker_buy_quote": 142.788153}, {"ts": 1769068680000, "open": 0.03163, "high": 0.03163, "low": 0.03158, "close": 0.03158, "volume": 7192.7, "quote_volume": 227.244858, "trades": 12, "taker_buy_volume": 3525.0, "taker_buy_quote": 111.37141}, {"ts": 1769068740000, "open": 0.0316, "high": 0.0316, "low": 0.03158, "close": 0.03158, "volume": 2133.4, "quote_volume": 67.405938, "trades": 5, "taker_buy_volume": 316.6, "taker_buy_quote": 10.00456}, {"ts": 1769068800000, "open": 0.03159, "high": 0.03165, "low": 0.03159, "close": 0.03165, "volume": 7435.2, "quote_volume": 235.06216, "trades": 12, "taker_buy_volume": 5208.9, "taker_buy_quote": 164.712934}, {"ts": 1769068860000, "open": 0.03163, "high": 0.03166, "low": 0.03163, "close": 0.03164, "volume": 1621.3, "quote_volume": 51.309425, "trades": 6, "taker_buy_volume": 833.4, "taker_buy_quote": 26.380271}, {"ts": 1769068920000, "open": 0.03167, "high": 0.03168, "low": 0.03161, "close": 0.03164, "volume": 4748.0, "quote_volume": 150.210784, "trades": 20, "taker_buy_volume": 1580.8, "taker_buy_quote": 50.029127}, {"ts": 1769068980000, "open": 0.03163, "high": 0.03163, "low": 0.0316, "close": 0.0316, "volume": 17246.7, "quote_volume": 545.016285, "trades": 6, "taker_buy_volume": 158.1, "taker_buy_quote": 4.997541}, {"ts": 1769069040000, "open": 0.03158, "high": 0.03167, "low": 0.03156, "close": 0.03166, "volume": 5813.0, "quote_volume": 183.78528, "trades": 17, "taker_buy_volume": 3352.1, "taker_buy_quote": 105.999701}, {"ts": 1769069100000, "open": 0.03165, "high": 0.03165, "low": 0.03159, "close": 0.03162, "volume": 3165.1, "quote_volume": 100.070924, "trades": 11, "taker_buy_volume": 949.7, "taker_buy_quote": 30.020014}, {"ts": 1769069160000, "open": 0.03164, "high": 0.03165, "low": 0.03163, "close": 0.03165, "volume": 2112.9, "quote_volume": 66.852485, "trades": 10, "taker_buy_volume": 1234.2, "taker_buy_quote": 39.056418}, {"ts": 1769069220000, "open": 0.03165, "high": 0.03167, "low": 0.03162, "close": 0.03162, "volume": 5417.2, "quote_volume": 171.476681, "trades": 17, "taker_buy_volume": 2152.8, "taker_buy_quote": 68.155113}, {"ts": 1769069280000, "open": 0.03161, "high": 0.03162, "low": 0.0316, "close": 0.03161, "volume": 2067.5, "quote_volume": 65.350202, "trades": 7, "taker_buy_volume": 633.1, "taker_buy_quote": 20.015456}, {"ts": 1769069340000, "open": 0.03162, "high": 0.03163, "low": 0.03162, "close": 0.03163, "volume": 582.9, "quote_volume": 18.434462, "trades": 2, "taker_buy_volume": 582.9, "taker_buy_quote": 18.434462}, {"ts": 1769069400000, "open": 0.03164, "high": 0.03167, "low": 0.03164, "close": 0.03165, "volume": 2319.3, "quote_volume": 73.413237, "trades": 6, "taker_buy_volume": 2319.3, "taker_buy_quote": 73.413237}, {"ts": 1769069460000, "open": 0.03164, "high": 0.03164, "low": 0.03154, "close": 0.03155, "volume": 11867.5, "quote_volume": 374.935314, "trades": 26, "taker_buy_volume": 5858.9, "taker_buy_quote": 185.107991}, {"ts": 1769069520000, "open": 0.03156, "high": 0.03159, "low": 0.03156, "close": 0.03157, "volume": 3487.2, "quote_volume": 110.111057, "trades": 10, "taker_buy_volume": 1900.9, "taker_buy_quote": 60.017749}, {"ts": 1769069580000, "open": 0.03158, "high": 0.03158, "low": 0.03154, "close": 0.03154, "volume": 7844.3, "quote_volume": 247.503508, "trades": 6, "taker_buy_volume": 316.9, "taker_buy_quote": 10.007702}, {"ts": 1769069640000, "open": 0.03155, "high": 0.03157, "low": 0.03155, "close": 0.03157, "volume": 951.5, "quote_volume": 30.029339, "trades": 3, "taker_buy_volume": 951.5, "taker_buy_quote": 30.029339}, {"ts": 1769069700000, "open": 0.03158, "high": 0.03164, "low": 0.03158, "close": 0.03164, "volume": 3588.8, "quote_volume": 113.455661, "trades": 9, "taker_buy_volume": 2216.3, "taker_buy_quote": 70.057211}, {"ts": 1769069760000, "open": 0.03163, "high": 0.03165, "low": 0.03161, "close": 0.03165, "volume": 2971.4, "quote_volume": 93.978067, "trades": 10, "taker_buy_volume": 1581.9, "taker_buy_quote": 50.038656}, {"ts": 1769069820000, "open": 0.03166, "high": 0.03175, "low": 0.03166, "close": 0.03172, "volume": 32602.3, "quote_volume": 1033.887477, "trades": 26, "taker_buy_volume": 31649.7, "taker_buy_quote": 1003.661481}, {"ts": 1769069880000, "open": 0.03171, "high": 0.03178, "low": 0.03171, "close": 0.03178, "volume": 59845.4, "quote_volume": 1899.64836, "trades": 20, "taker_buy_volume": 50914.5, "taker_buy_quote": 1616.417266}, {"ts": 1769069940000, "open": 0.03176, "high": 0.03176, "low": 0.03167, "close": 0.03167, "volume": 28444.4, "quote_volume": 901.432829, "trades": 22, "taker_buy_volume": 2218.6, "taker_buy_quote": 70.319177}, {"ts": 1769070000000, "open": 0.03167, "high": 0.0317, "low": 0.03162, "close": 0.03162, "volume": 15360.8, "quote_volume": 486.464787, "trades": 15, "taker_buy_volume": 4390.8, "taker_buy_quote": 139.072048}, {"ts": 1769070060000, "open": 0.03161, "high": 0.03161, "low": 0.03142, "close": 0.03148, "volume": 80033.8, "quote_volume": 2517.892131, "trades": 54, "taker_buy_volume": 12928.9, "taker_buy_quote": 406.600694}, {"ts": 1769070120000, "open": 0.03149, "high": 0.0315, "low": 0.03147, "close": 0.03147, "volume": 1589.2, "quote_volume": 50.037545, "trades": 6, "taker_buy_volume": 635.6, "taker_buy_quote": 20.01822}, {"ts": 1769070180000, "open": 0.03146, "high": 0.03147, "low": 0.03136, "close": 0.03143, "volume": 44408.0, "quote_volume": 1394.797727, "trades": 38, "taker_buy_volume": 10754.4, "taker_buy_quote": 337.765168}, {"ts": 1769070240000, "open": 0.03144, "high": 0.03146, "low": 0.03139, "close": 0.03144, "volume": 12937.4, "quote_volume": 406.624297, "trades": 20, "taker_buy_volume": 8639.5, "taker_buy_quote": 271.59923}, {"ts": 1769070300000, "open": 0.03144, "high": 0.03146, "low": 0.03142, "close": 0.03146, "volume": 9573.8, "quote_volume": 301.046736, "trades": 15, "taker_buy_volume": 5152.7, "taker_buy_quote": 162.021267}, {"ts": 1769070360000, "open": 0.03143, "high": 0.03143, "low": 0.03141, "close": 0.03141, "volume": 2798.5, "quote_volume": 87.948918, "trades": 6, "taker_buy_volume": 350.3, "taker_buy_quote": 11.009929}, {"ts": 1769070420000, "open": 0.03143, "high": 0.03145, "low": 0.03141, "close": 0.03143, "volume": 16544.1, "quote_volume": 520.103588, "trades": 20, "taker_buy_volume": 10599.3, "taker_buy_quote": 333.24199}, {"ts": 1769070480000, "open": 0.03143, "high": 0.03143, "low": 0.0314, "close": 0.03141, "volume": 23221.3, "quote_volume": 729.586534, "trades": 23, "taker_buy_volume": 15894.9, "taker_buy_quote": 499.485301}, {"ts": 1769070540000, "open": 0.03141, "high": 0.03143, "low": 0.03141, "close": 0.03143, "volume": 6466.9, "quote_volume": 203.196041, "trades": 8, "taker_buy_volume": 1305.7, "taker_buy_quote": 41.034966}, {"ts": 1769070600000, "open": 0.03141, "high": 0.03142, "low": 0.03141, "close": 0.03141, "volume": 4366.4, "quote_volume": 137.166554, "trades": 10, "taker_buy_volume": 3443.5, "taker_buy_quote": 108.178265}, {"ts": 1769070660000, "open": 0.0314, "high": 0.03141, "low": 0.03134, "close": 0.03136, "volume": 32500.7, "quote_volume": 1020.09943, "trades": 25, "taker_buy_volume": 1018.6, "taker_buy_quote": 31.974757}, {"ts": 1769070720000, "open": 0.03137, "high": 0.03138, "low": 0.03123, "close": 0.03124, "volume": 112395.0, "quote_volume": 3514.437937, "trades": 70, "taker_buy_volume": 12989.3, "taker_buy_quote": 406.723077}, {"ts": 1769070780000, "open": 0.03125, "high": 0.03132, "low": 0.03125, "close": 0.03126, "volume": 63208.4, "quote_volume": 1977.936178, "trades": 34, "taker_buy_volume": 52624.1, "taker_buy_quote": 1646.862317}, {"ts": 1769070840000, "open": 0.03126, "high": 0.0313, "low": 0.03126, "close": 0.0313, "volume": 30384.6, "quote_volume": 950.572181, "trades": 19, "taker_buy_volume": 25710.1, "taker_buy_quote": 804.260331}, {"ts": 1769070900000, "open": 0.03131, "high": 0.03134, "low": 0.03122, "close": 0.03122, "volume": 41528.1, "quote_volume": 1299.776071, "trades": 41, "taker_buy_volume": 8702.3, "taker_buy_quote": 272.326465}, {"ts": 1769070960000, "open": 0.03123, "high": 0.03124, "low": 0.03117, "close": 0.03117, "volume": 23748.8, "quote_volume": 740.948004, "trades": 21, "taker_buy_volume": 4689.2, "taker_buy_quote": 146.446919}, {"ts": 1769071020000, "open": 0.03119, "high": 0.03121, "low": 0.03105, "close": 0.03105, "volume": 202259.7, "quote_volume": 6291.958118, "trades": 100, "taker_buy_volume": 34375.7, "taker_buy_quote": 1069.408007}, {"ts": 1769071080000, "open": 0.03106, "high": 0.03108, "low": 0.03104, "close": 0.03104, "volume": 12597.7, "quote_volume": 391.239042, "trades": 13, "taker_buy_volume": 322.1, "taker_buy_quote": 10.010868}, {"ts": 1769071140000, "open": 0.03103, "high": 0.03105, "low": 0.03102, "close": 0.03105, "volume": 33703.9, "quote_volume": 1045.843277, "trades": 14, "taker_buy_volume": 9306.7, "taker_buy_quote": 288.944449}, {"ts": 1769071200000, "open": 0.03106, "high": 0.0311, "low": 0.03103, "close": 0.03104, "volume": 8172.3, "quote_volume": 253.749672, "trades": 17, "taker_buy_volume": 3934.7, "taker_buy_quote": 122.211347}, {"ts": 1769071260000, "open": 0.03104, "high": 0.03105, "low": 0.03104, "close": 0.03105, "volume": 3502.6, "quote_volume": 108.723928, "trades": 3, "taker_buy_volume": 3502.6, "taker_buy_quote": 108.723928}, {"ts": 1769071320000, "open": 0.03106, "high": 0.03107, "low": 0.03105, "close": 0.03107, "volume": 3199.2, "quote_volume": 99.385631, "trades": 6, "taker_buy_volume": 2234.6, "taker_buy_quote": 69.425798}, {"ts": 1769071380000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 5874.4, "quote_volume": 182.517608, "trades": 3, "taker_buy_volume": 1590.1, "taker_buy_quote": 49.404407}, {"ts": 1769071440000, "open": 0.03107, "high": 0.03107, "low": 0.03104, "close": 0.03104, "volume": 9378.9, "quote_volume": 291.318636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071500000, "open": 0.03103, "high": 0.03112, "low": 0.03103, "close": 0.03112, "volume": 29757.7, "quote_volume": 924.898233, "trades": 29, "taker_buy_volume": 20148.7, "taker_buy_quote": 626.092293}, {"ts": 1769071560000, "open": 0.0311, "high": 0.0311, "low": 0.03103, "close": 0.03103, "volume": 3972.4, "quote_volume": 123.447143, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071620000, "open": 0.03103, "high": 0.03103, "low": 0.03101, "close": 0.03103, "volume": 1251.2, "quote_volume": 38.8152, "trades": 5, "taker_buy_volume": 645.4, "taker_buy_quote": 20.023534}, {"ts": 1769071680000, "open": 0.03102, "high": 0.03105, "low": 0.03101, "close": 0.03103, "volume": 59586.5, "quote_volume": 1848.584461, "trades": 22, "taker_buy_volume": 33593.9, "taker_buy_quote": 1042.544255}, {"ts": 1769071740000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071800000, "open": 0.03104, "high": 0.03105, "low": 0.031, "close": 0.03103, "volume": 47383.1, "quote_volume": 1469.610235, "trades": 14, "taker_buy_volume": 4202.9, "taker_buy_quote": 130.455401}, {"ts": 1769071860000, "open": 0.03102, "high": 0.03108, "low": 0.03101, "close": 0.03106, "volume": 11031.1, "quote_volume": 342.646059, "trades": 11, "taker_buy_volume": 8056.5, "taker_buy_quote": 250.234878}, {"ts": 1769071920000, "open": 0.03107, "high": 0.03116, "low": 0.03107, "close": 0.03116, "volume": 10539.7, "quote_volume": 328.067861, "trades": 19, "taker_buy_volume": 8550.7, "taker_buy_quote": 266.190071}, {"ts": 1769071980000, "open": 0.03113, "high": 0.03113, "low": 0.03108, "close": 0.03109, "volume": 3689.0, "quote_volume": 114.708163, "trades": 10, "taker_buy_volume": 1758.5, "taker_buy_quote": 54.659986}, {"ts": 1769072040000, "open": 0.03109, "high": 0.03116, "low": 0.03109, "close": 0.03116, "volume": 3930.6, "quote_volume": 122.31294, "trades": 11, "taker_buy_volume": 3930.6, "taker_buy_quote": 122.31294}, {"ts": 1769072100000, "open": 0.03116, "high": 0.03117, "low": 0.03112, "close": 0.03112, "volume": 89444.0, "quote_volume": 2787.006876, "trades": 15, "taker_buy_volume": 8469.1, "taker_buy_quote": 263.861133}, {"ts": 1769072160000, "open": 0.03113, "high": 0.03114, "low": 0.03112, "close": 0.03112, "volume": 1471.8, "quote_volume": 45.815274, "trades": 5, "taker_buy_volume": 964.5, "taker_buy_quote": 30.024884}, {"ts": 1769072220000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 641.5, "quote_volume": 19.95065, "trades": 2, "taker_buy_volume": 319.8, "taker_buy_quote": 9.94578}, {"ts": 1769072280000, "open": 0.03111, "high": 0.03112, "low": 0.03111, "close": 0.03111, "volume": 867.5, "quote_volume": 26.990819, "trades": 4, "taker_buy_volume": 611.1, "taker_buy_quote": 19.014215}, {"ts": 1769072340000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 1408.5, "quote_volume": 43.818435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072400000, "open": 0.03112, "high": 0.03116, "low": 0.03111, "close": 0.03111, "volume": 28113.6, "quote_volume": 875.216572, "trades": 17, "taker_buy_volume": 3011.7, "taker_buy_quote": 93.80277}, {"ts": 1769072460000, "open": 0.03113, "high": 0.03114, "low": 0.03113, "close": 0.03114, "volume": 1519.3, "quote_volume": 47.304362, "trades": 4, "taker_buy_volume": 642.8, "taker_buy_quote": 20.013576}, {"ts": 1769072520000, "open": 0.03113, "high": 0.03116, "low": 0.03104, "close": 0.03114, "volume": 22687.5, "quote_volume": 705.217095, "trades": 29, "taker_buy_volume": 2848.5, "taker_buy_quote": 88.720698}, {"ts": 1769072580000, "open": 0.03111, "high": 0.03112, "low": 0.0311, "close": 0.03112, "volume": 1544.6, "quote_volume": 48.049923, "trades": 6, "taker_buy_volume": 901.3, "taker_buy_quote": 28.040077}, {"ts": 1769072640000, "open": 0.0311, "high": 0.03112, "low": 0.03109, "close": 0.03112, "volume": 5034.0, "quote_volume": 156.566386, "trades": 12, "taker_buy_volume": 3431.9, "taker_buy_quote": 106.745279}, {"ts": 1769072700000, "open": 0.03111, "high": 0.03113, "low": 0.03106, "close": 0.03108, "volume": 9450.1, "quote_volume": 293.766508, "trades": 17, "taker_buy_volume": 2941.0, "taker_buy_quote": 91.534025}, {"ts": 1769072760000, "open": 0.03109, "high": 0.03112, "low": 0.03109, "close": 0.03111, "volume": 5303.9, "quote_volume": 164.994995, "trades": 11, "taker_buy_volume": 5303.9, "taker_buy_quote": 164.994995}, {"ts": 1769072820000, "open": 0.0311, "high": 0.03112, "low": 0.03109, "close": 0.03111, "volume": 1348.5, "quote_volume": 41.942858, "trades": 6, "taker_buy_volume": 707.4, "taker_buy_quote": 22.007533}, {"ts": 1769072880000, "open": 0.03109, "high": 0.03109, "low": 0.03108, "close": 0.03108, "volume": 18169.0, "quote_volume": 564.706579, "trades": 10, "taker_buy_volume": 1372.5, "taker_buy_quote": 42.671025}, {"ts": 1769072940000, "open": 0.03108, "high": 0.03108, "low": 0.03104, "close": 0.03105, "volume": 4829.6, "quote_volume": 149.95969, "trades": 9, "taker_buy_volume": 1652.1, "taker_buy_quote": 51.306414}, {"ts": 1769073000000, "open": 0.03106, "high": 0.03108, "low": 0.03106, "close": 0.03108, "volume": 19505.7, "quote_volume": 605.856702, "trades": 6, "taker_buy_volume": 19505.7, "taker_buy_quote": 605.856702}, {"ts": 1769073060000, "open": 0.03109, "high": 0.0311, "low": 0.03107, "close": 0.03107, "volume": 2042.7, "quote_volume": 63.48407, "trades": 4, "taker_buy_volume": 386.7, "taker_buy_quote": 12.023151}, {"ts": 1769073120000, "open": 0.0311, "high": 0.03114, "low": 0.0311, "close": 0.03113, "volume": 3962.1, "quote_volume": 123.330223, "trades": 11, "taker_buy_volume": 1479.9, "taker_buy_quote": 46.055778}, {"ts": 1769073180000, "open": 0.03115, "high": 0.0312, "low": 0.03115, "close": 0.0312, "volume": 12002.0, "quote_volume": 374.138611, "trades": 17, "taker_buy_volume": 4486.5, "taker_buy_quote": 139.847468}, {"ts": 1769073240000, "open": 0.03122, "high": 0.03135, "low": 0.03122, "close": 0.03132, "volume": 85020.5, "quote_volume": 2657.807016, "trades": 46, "taker_buy_volume": 65484.1, "taker_buy_quote": 2047.221426}, {"ts": 1769073300000, "open": 0.03132, "high": 0.03134, "low": 0.03129, "close": 0.03134, "volume": 25264.6, "quote_volume": 791.050956, "trades": 23, "taker_buy_volume": 12375.9, "taker_buy_quote": 387.585085}, {"ts": 1769073360000, "open": 0.03132, "high": 0.03135, "low": 0.03127, "close": 0.03129, "volume": 187914.0, "quote_volume": 5881.105395, "trades": 90, "taker_buy_volume": 105870.8, "taker_buy_quote": 3313.489327}, {"ts": 1769073420000, "open": 0.03128, "high": 0.03129, "low": 0.03127, "close": 0.03129, "volume": 10364.7, "quote_volume": 324.202867, "trades": 7, "taker_buy_volume": 9725.3, "taker_buy_quote": 304.205632}, {"ts": 1769073480000, "open": 0.03126, "high": 0.03126, "low": 0.03118, "close": 0.03118, "volume": 3978.9, "quote_volume": 124.188377, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073540000, "open": 0.03118, "high": 0.03125, "low": 0.03118, "close": 0.03124, "volume": 6010.7, "quote_volume": 187.611069, "trades": 16, "taker_buy_volume": 4474.3, "taker_buy_quote": 139.613933}, {"ts": 1769073600000, "open": 0.03124, "high": 0.03132, "low": 0.03124, "close": 0.03126, "volume": 108892.7, "quote_volume": 3407.818672, "trades": 31, "taker_buy_volume": 106992.5, "taker_buy_quote": 3348.394501}, {"ts": 1769073660000, "open": 0.03125, "high": 0.03127, "low": 0.03124, "close": 0.03127, "volume": 22822.2, "quote_volume": 713.183337, "trades": 13, "taker_buy_volume": 960.4, "taker_buy_quote": 30.022102}, {"ts": 1769073720000, "open": 0.03126, "high": 0.03126, "low": 0.03121, "close": 0.03121, "volume": 20993.8, "quote_volume": 656.064484, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073780000, "open": 0.03121, "high": 0.03121, "low": 0.0312, "close": 0.0312, "volume": 448.2, "quote_volume": 13.985115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073840000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 310.0, "quote_volume": 9.6782, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 9.6782}, {"ts": 1769073900000, "open": 0.03122, "high": 0.03125, "low": 0.03122, "close": 0.03125, "volume": 5141.2, "quote_volume": 160.521079, "trades": 4, "taker_buy_volume": 5141.2, "taker_buy_quote": 160.521079}, {"ts": 1769073960000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 320.1, "quote_volume": 10.006326, "trades": 1, "taker_buy_volume": 320.1, "taker_buy_quote": 10.006326}, {"ts": 1769074020000, "open": 0.03127, "high": 0.03129, "low": 0.03127, "close": 0.03129, "volume": 4459.9, "quote_volume": 139.54067, "trades": 6, "taker_buy_volume": 4459.9, "taker_buy_quote": 139.54067}, {"ts": 1769074080000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 319.9, "quote_volume": 10.006472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074140000, "open": 0.03127, "high": 0.03129, "low": 0.03126, "close": 0.03126, "volume": 19438.7, "quote_volume": 607.952866, "trades": 14, "taker_buy_volume": 11181.6, "taker_buy_quote": 349.751438}, {"ts": 1769074200000, "open": 0.03125, "high": 0.03133, "low": 0.03124, "close": 0.03133, "volume": 4515.5, "quote_volume": 141.269092, "trades": 14, "taker_buy_volume": 3643.2, "taker_buy_quote": 113.995724}, {"ts": 1769074260000, "open": 0.03131, "high": 0.03145, "low": 0.0313, "close": 0.03143, "volume": 93969.1, "quote_volume": 2949.321776, "trades": 56, "taker_buy_volume": 87996.3, "taker_buy_quote": 2761.78992}, {"ts": 1769074320000, "open": 0.03143, "high": 0.03144, "low": 0.03141, "close": 0.03142, "volume": 14828.5, "quote_volume": 466.037613, "trades": 12, "taker_buy_volume": 12435.7, "taker_buy_quote": 390.855736}, {"ts": 1769074380000, "open": 0.03141, "high": 0.03141, "low": 0.03135, "close": 0.03135, "volume": 4404.1, "quote_volume": 138.19942, "trades": 14, "taker_buy_volume": 1882.3, "taker_buy_quote": 59.069449}, {"ts": 1769074440000, "open": 0.03133, "high": 0.03133, "low": 0.03132, "close": 0.03132, "volume": 639.2, "quote_volume": 20.02294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074500000, "open": 0.03132, "high": 0.03132, "low": 0.03121, "close": 0.03131, "volume": 91860.8, "quote_volume": 2873.751308, "trades": 44, "taker_buy_volume": 4852.9, "taker_buy_quote": 151.797215}, {"ts": 1769074560000, "open": 0.03132, "high": 0.03136, "low": 0.03132, "close": 0.03136, "volume": 46603.8, "quote_volume": 1460.270631, "trades": 22, "taker_buy_volume": 44923.0, "taker_buy_quote": 1407.560743}, {"ts": 1769074620000, "open": 0.03134, "high": 0.03143, "low": 0.03127, "close": 0.03127, "volume": 162965.1, "quote_volume": 5112.664454, "trades": 87, "taker_buy_volume": 116738.1, "taker_buy_quote": 3664.49704}, {"ts": 1769074680000, "open": 0.0313, "high": 0.03138, "low": 0.0313, "close": 0.03132, "volume": 16157.5, "quote_volume": 506.546952, "trades": 29, "taker_buy_volume": 12519.2, "taker_buy_quote": 392.549468}, {"ts": 1769074740000, "open": 0.03133, "high": 0.03136, "low": 0.03133, "close": 0.03136, "volume": 7935.5, "quote_volume": 248.693621, "trades": 5, "taker_buy_volume": 7935.5, "taker_buy_quote": 248.693621}, {"ts": 1769074800000, "open": 0.03135, "high": 0.03138, "low": 0.03133, "close": 0.03138, "volume": 16892.7, "quote_volume": 529.713952, "trades": 15, "taker_buy_volume": 16063.4, "taker_buy_quote": 503.719071}, {"ts": 1769074860000, "open": 0.03137, "high": 0.03137, "low": 0.03133, "close": 0.03134, "volume": 30798.9, "quote_volume": 965.493422, "trades": 16, "taker_buy_volume": 10499.7, "taker_buy_quote": 329.122358}, {"ts": 1769074920000, "open": 0.03133, "high": 0.03133, "low": 0.03131, "close": 0.03131, "volume": 957.2, "quote_volume": 29.979513, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074980000, "open": 0.03131, "high": 0.03132, "low": 0.03129, "close": 0.03129, "volume": 7386.2, "quote_volume": 231.261226, "trades": 6, "taker_buy_volume": 319.7, "taker_buy_quote": 10.013004}, {"ts": 1769075040000, "open": 0.0313, "high": 0.0313, "low": 0.03129, "close": 0.03129, "volume": 604.5, "quote_volume": 18.918001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075100000, "open": 0.03128, "high": 0.0313, "low": 0.03126, "close": 0.03126, "volume": 5549.9, "quote_volume": 173.537538, "trades": 13, "taker_buy_volume": 2227.4, "taker_buy_quote": 69.665541}, {"ts": 1769075160000, "open": 0.03126, "high": 0.03126, "low": 0.0312, "close": 0.0312, "volume": 7081.7, "quote_volume": 221.128552, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075220000, "open": 0.03122, "high": 0.03125, "low": 0.03122, "close": 0.03124, "volume": 8071.1, "quote_volume": 252.155173, "trades": 9, "taker_buy_volume": 5028.5, "taker_buy_quote": 157.083923}, {"ts": 1769075280000, "open": 0.03123, "high": 0.03124, "low": 0.03123, "close": 0.03123, "volume": 7982.0, "quote_volume": 249.281062, "trades": 5, "taker_buy_volume": 7661.7, "taker_buy_quote": 239.278093}, {"ts": 1769075340000, "open": 0.03124, "high": 0.03124, "low": 0.03123, "close": 0.03123, "volume": 3016.2, "quote_volume": 94.19913, "trades": 3, "taker_buy_volume": 536.8, "taker_buy_quote": 16.767468}, {"ts": 1769075400000, "open": 0.03125, "high": 0.03128, "low": 0.03125, "close": 0.03125, "volume": 5507.5, "quote_volume": 172.173578, "trades": 10, "taker_buy_volume": 1280.4, "taker_buy_quote": 40.031703}, {"ts": 1769075460000, "open": 0.03125, "high": 0.03125, "low": 0.0312, "close": 0.0312, "volume": 6028.2, "quote_volume": 188.150119, "trades": 11, "taker_buy_volume": 3686.7, "taker_buy_quote": 115.046617}, {"ts": 1769075520000, "open": 0.03121, "high": 0.03127, "low": 0.0312, "close": 0.03125, "volume": 5700.9, "quote_volume": 178.153132, "trades": 16, "taker_buy_volume": 3203.3, "taker_buy_quote": 100.080679}, {"ts": 1769075580000, "open": 0.03126, "high": 0.03128, "low": 0.03123, "close": 0.03123, "volume": 3327.3, "quote_volume": 104.020847, "trades": 12, "taker_buy_volume": 2108.7, "taker_buy_quote": 65.944761}, {"ts": 1769075640000, "open": 0.03123, "high": 0.03123, "low": 0.03119, "close": 0.0312, "volume": 4333.1, "quote_volume": 135.225398, "trades": 12, "taker_buy_volume": 2320.6, "taker_buy_quote": 72.417341}, {"ts": 1769075700000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075760000, "open": 0.0312, "high": 0.03122, "low": 0.0312, "close": 0.03122, "volume": 2141.3, "quote_volume": 66.818179, "trades": 5, "taker_buy_volume": 2027.1, "taker_buy_quote": 63.255139}, {"ts": 1769075820000, "open": 0.03123, "high": 0.03124, "low": 0.03123, "close": 0.03123, "volume": 3000.0, "quote_volume": 93.701793, "trades": 5, "taker_buy_volume": 641.1, "taker_buy_quote": 20.024757}, {"ts": 1769075880000, "open": 0.03121, "high": 0.03123, "low": 0.03121, "close": 0.03121, "volume": 2462.1, "quote_volume": 76.851762, "trades": 4, "taker_buy_volume": 641.4, "taker_buy_quote": 20.027715}, {"ts": 1769075940000, "open": 0.03121, "high": 0.03123, "low": 0.0312, "close": 0.03123, "volume": 1314.7, "quote_volume": 41.032427, "trades": 5, "taker_buy_volume": 673.3, "taker_buy_quote": 21.01754}, {"ts": 1769076000000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 319.5, "quote_volume": 9.965205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076060000, "open": 0.03118, "high": 0.03121, "low": 0.03118, "close": 0.0312, "volume": 3271.4, "quote_volume": 102.032731, "trades": 8, "taker_buy_volume": 2950.4, "taker_buy_quote": 92.023951}, {"ts": 1769076120000, "open": 0.03118, "high": 0.03118, "low": 0.03115, "close": 0.03117, "volume": 2624.7, "quote_volume": 81.816647, "trades": 5, "taker_buy_volume": 321.0, "taker_buy_quote": 10.00557}, {"ts": 1769076180000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 321.2, "quote_volume": 10.008592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076240000, "open": 0.03117, "high": 0.03119, "low": 0.03115, "close": 0.03119, "volume": 2784.3, "quote_volume": 86.763049, "trades": 7, "taker_buy_volume": 2141.9, "taker_buy_quote": 66.749077}, {"ts": 1769076300000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 1821.0, "quote_volume": 56.77878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076360000, "open": 0.03117, "high": 0.03123, "low": 0.03117, "close": 0.03122, "volume": 3206.8, "quote_volume": 100.078083, "trades": 10, "taker_buy_volume": 2213.2, "taker_buy_quote": 69.067215}, {"ts": 1769076420000, "open": 0.03121, "high": 0.03121, "low": 0.03118, "close": 0.03118, "volume": 12682.1, "quote_volume": 395.562111, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076480000, "open": 0.03118, "high": 0.03118, "low": 0.03116, "close": 0.03116, "volume": 741.2, "quote_volume": 23.100983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076540000, "open": 0.03116, "high": 0.03116, "low": 0.03113, "close": 0.03114, "volume": 6959.7, "quote_volume": 216.745421, "trades": 9, "taker_buy_volume": 2569.8, "taker_buy_quote": 80.039638}, {"ts": 1769076600000, "open": 0.03116, "high": 0.03116, "low": 0.03113, "close": 0.03113, "volume": 17712.1, "quote_volume": 551.569858, "trades": 9, "taker_buy_volume": 321.2, "taker_buy_quote": 10.008592}, {"ts": 1769076660000, "open": 0.03113, "high": 0.03116, "low": 0.03113, "close": 0.03116, "volume": 2699.9, "quote_volume": 84.061207, "trades": 4, "taker_buy_volume": 2699.9, "taker_buy_quote": 84.061207}, {"ts": 1769076720000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 256.4, "quote_volume": 7.979168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076780000, "open": 0.03111, "high": 0.03111, "low": 0.0311, "close": 0.03111, "volume": 1286.7, "quote_volume": 40.02602, "trades": 5, "taker_buy_volume": 643.4, "taker_buy_quote": 20.016174}, {"ts": 1769076840000, "open": 0.03109, "high": 0.0311, "low": 0.03109, "close": 0.0311, "volume": 612.2, "quote_volume": 19.036201, "trades": 2, "taker_buy_volume": 290.3, "taker_buy_quote": 9.02833}, {"ts": 1769076900000, "open": 0.0311, "high": 0.03113, "low": 0.03109, "close": 0.03113, "volume": 12785.5, "quote_volume": 397.625285, "trades": 13, "taker_buy_volume": 12050.2, "taker_buy_quote": 374.750102}, {"ts": 1769076960000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077020000, "open": 0.03111, "high": 0.03112, "low": 0.03104, "close": 0.03104, "volume": 3968.9, "quote_volume": 123.336188, "trades": 12, "taker_buy_volume": 1254.2, "taker_buy_quote": 38.978922}, {"ts": 1769077080000, "open": 0.03103, "high": 0.03103, "low": 0.03099, "close": 0.03099, "volume": 14503.9, "quote_volume": 449.751587, "trades": 26, "taker_buy_volume": 1423.3, "taker_buy_quote": 44.150764}, {"ts": 1769077140000, "open": 0.03099, "high": 0.031, "low": 0.03099, "close": 0.031, "volume": 2912.0, "quote_volume": 90.248407, "trades": 7, "taker_buy_volume": 2912.0, "taker_buy_quote": 90.248407}, {"ts": 1769077200000, "open": 0.03101, "high": 0.03104, "low": 0.031, "close": 0.031, "volume": 5703.9, "quote_volume": 176.959416, "trades": 15, "taker_buy_volume": 4139.0, "taker_buy_quote": 128.419935}, {"ts": 1769077260000, "open": 0.031, "high": 0.03103, "low": 0.03099, "close": 0.03099, "volume": 5078.4, "quote_volume": 157.4922, "trades": 14, "taker_buy_volume": 3787.1, "taker_buy_quote": 117.455445}, {"ts": 1769077320000, "open": 0.031, "high": 0.03103, "low": 0.031, "close": 0.03102, "volume": 4877.9, "quote_volume": 151.297183, "trades": 12, "taker_buy_volume": 2323.9, "taker_buy_quote": 72.091257}, {"ts": 1769077380000, "open": 0.03102, "high": 0.03102, "low": 0.03101, "close": 0.03101, "volume": 6417.9, "quote_volume": 199.076804, "trades": 8, "taker_buy_volume": 5805.7, "taker_buy_quote": 180.089588}, {"ts": 1769077440000, "open": 0.031, "high": 0.031, "low": 0.03095, "close": 0.03097, "volume": 89178.7, "quote_volume": 2760.147485, "trades": 20, "taker_buy_volume": 67236.0, "taker_buy_quote": 2080.969727}, {"ts": 1769077500000, "open": 0.03096, "high": 0.03096, "low": 0.03092, "close": 0.03092, "volume": 1036.0, "quote_volume": 32.057858, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077560000, "open": 0.03091, "high": 0.03091, "low": 0.03089, "close": 0.03089, "volume": 18737.0, "quote_volume": 578.979617, "trades": 13, "taker_buy_volume": 2680.9, "taker_buy_quote": 82.859477}, {"ts": 1769077620000, "open": 0.03089, "high": 0.03091, "low": 0.03088, "close": 0.0309, "volume": 18560.6, "quote_volume": 573.461097, "trades": 17, "taker_buy_volume": 15038.4, "taker_buy_quote": 464.657938}, {"ts": 1769077680000, "open": 0.03091, "high": 0.03096, "low": 0.03091, "close": 0.03096, "volume": 20233.5, "quote_volume": 625.550996, "trades": 11, "taker_buy_volume": 20233.5, "taker_buy_quote": 625.550996}, {"ts": 1769077740000, "open": 0.03094, "high": 0.03094, "low": 0.03088, "close": 0.0309, "volume": 11531.7, "quote_volume": 356.457562, "trades": 23, "taker_buy_volume": 7118.9, "taker_buy_quote": 220.062182}, {"ts": 1769077800000, "open": 0.03089, "high": 0.03095, "low": 0.03089, "close": 0.03091, "volume": 17842.8, "quote_volume": 551.701756, "trades": 20, "taker_buy_volume": 14582.6, "taker_buy_quote": 450.860536}, {"ts": 1769077860000, "open": 0.03093, "high": 0.03094, "low": 0.03091, "close": 0.03092, "volume": 6018.5, "quote_volume": 186.172967, "trades": 18, "taker_buy_volume": 4855.0, "taker_buy_quote": 150.198203}, {"ts": 1769077920000, "open": 0.03094, "high": 0.03097, "low": 0.03092, "close": 0.03097, "volume": 6846.1, "quote_volume": 211.897435, "trades": 15, "taker_buy_volume": 6125.5, "taker_buy_quote": 189.613249}, {"ts": 1769077980000, "open": 0.03095, "high": 0.03102, "low": 0.03095, "close": 0.03102, "volume": 78449.2, "quote_volume": 2431.957272, "trades": 35, "taker_buy_volume": 76540.3, "taker_buy_quote": 2372.777787}, {"ts": 1769078040000, "open": 0.03102, "high": 0.03103, "low": 0.031, "close": 0.03103, "volume": 4836.1, "quote_volume": 150.006157, "trades": 9, "taker_buy_volume": 3837.9, "taker_buy_quote": 119.054883}, {"ts": 1769078100000, "open": 0.03103, "high": 0.03103, "low": 0.03102, "close": 0.03103, "volume": 3066.4, "quote_volume": 95.14809, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078160000, "open": 0.03102, "high": 0.03105, "low": 0.03098, "close": 0.03105, "volume": 12550.2, "quote_volume": 388.955965, "trades": 18, "taker_buy_volume": 3071.4, "taker_buy_quote": 95.27968}, {"ts": 1769078220000, "open": 0.03104, "high": 0.03105, "low": 0.03104, "close": 0.03104, "volume": 870.8, "quote_volume": 27.032213, "trades": 3, "taker_buy_volume": 548.4, "taker_buy_quote": 17.024917}, {"ts": 1769078280000, "open": 0.03105, "high": 0.03108, "low": 0.03104, "close": 0.03108, "volume": 32044.4, "quote_volume": 995.230447, "trades": 22, "taker_buy_volume": 20658.4, "taker_buy_quote": 641.780856}, {"ts": 1769078340000, "open": 0.03106, "high": 0.03113, "low": 0.03106, "close": 0.03111, "volume": 90158.1, "quote_volume": 2803.142209, "trades": 32, "taker_buy_volume": 86343.7, "taker_buy_quote": 2684.493516}, {"ts": 1769078400000, "open": 0.03111, "high": 0.03116, "low": 0.03105, "close": 0.03106, "volume": 54383.1, "quote_volume": 1691.834109, "trades": 47, "taker_buy_volume": 35530.5, "taker_buy_quote": 1105.254759}, {"ts": 1769078460000, "open": 0.03107, "high": 0.03107, "low": 0.03103, "close": 0.03105, "volume": 5916.8, "quote_volume": 183.736957, "trades": 17, "taker_buy_volume": 2844.1, "taker_buy_quote": 88.348123}, {"ts": 1769078520000, "open": 0.03104, "high": 0.03104, "low": 0.03101, "close": 0.03101, "volume": 9107.5, "quote_volume": 282.602231, "trades": 18, "taker_buy_volume": 3728.6, "taker_buy_quote": 115.733163}, {"ts": 1769078580000, "open": 0.031, "high": 0.03107, "low": 0.03099, "close": 0.03106, "volume": 48045.9, "quote_volume": 1491.326432, "trades": 41, "taker_buy_volume": 25579.6, "taker_buy_quote": 793.787304}, {"ts": 1769078640000, "open": 0.03108, "high": 0.03111, "low": 0.03107, "close": 0.03108, "volume": 10416.4, "quote_volume": 323.912236, "trades": 13, "taker_buy_volume": 7327.2, "taker_buy_quote": 227.921167}, {"ts": 1769078700000, "open": 0.03108, "high": 0.03108, "low": 0.03106, "close": 0.03107, "volume": 6028.8, "quote_volume": 187.303687, "trades": 8, "taker_buy_volume": 3180.2, "taker_buy_quote": 98.808814}, {"ts": 1769078760000, "open": 0.03106, "high": 0.0311, "low": 0.03102, "close": 0.03102, "volume": 31206.8, "quote_volume": 969.694484, "trades": 20, "taker_buy_volume": 23520.5, "taker_buy_quote": 730.940285}, {"ts": 1769078820000, "open": 0.03102, "high": 0.03103, "low": 0.031, "close": 0.03103, "volume": 4791.7, "quote_volume": 148.602918, "trades": 12, "taker_buy_volume": 645.3, "taker_buy_quote": 20.020432}, {"ts": 1769078880000, "open": 0.03104, "high": 0.03104, "low": 0.03097, "close": 0.031, "volume": 50212.8, "quote_volume": 1556.693187, "trades": 21, "taker_buy_volume": 3225.5, "taker_buy_quote": 99.965259}, {"ts": 1769078940000, "open": 0.031, "high": 0.03105, "low": 0.031, "close": 0.03101, "volume": 14345.2, "quote_volume": 445.015179, "trades": 18, "taker_buy_volume": 9337.0, "taker_buy_quote": 289.704157}, {"ts": 1769079000000, "open": 0.03101, "high": 0.03102, "low": 0.03099, "close": 0.03099, "volume": 9158.8, "quote_volume": 284.007928, "trades": 9, "taker_buy_volume": 322.7, "taker_buy_quote": 10.010154}, {"ts": 1769079060000, "open": 0.03098, "high": 0.03098, "low": 0.03094, "close": 0.03095, "volume": 8686.1, "quote_volume": 268.896224, "trades": 18, "taker_buy_volume": 5935.6, "taker_buy_quote": 183.753243}, {"ts": 1769079120000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 8159.1, "quote_volume": 252.687327, "trades": 3, "taker_buy_volume": 6787.8, "taker_buy_quote": 210.218166}, {"ts": 1769079180000, "open": 0.03095, "high": 0.03095, "low": 0.03094, "close": 0.03094, "volume": 1140.2, "quote_volume": 35.278549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079240000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 323.2, "quote_volume": 10.009504, "trades": 1, "taker_buy_volume": 323.2, "taker_buy_quote": 10.009504}, {"ts": 1769079300000, "open": 0.03098, "high": 0.03103, "low": 0.03098, "close": 0.03102, "volume": 15634.1, "quote_volume": 484.792938, "trades": 12, "taker_buy_volume": 14319.2, "taker_buy_quote": 444.017889}, {"ts": 1769079360000, "open": 0.03103, "high": 0.03108, "low": 0.03103, "close": 0.03108, "volume": 41909.1, "quote_volume": 1301.331359, "trades": 12, "taker_buy_volume": 40287.7, "taker_buy_quote": 1250.970675}, {"ts": 1769079420000, "open": 0.03108, "high": 0.0311, "low": 0.03108, "close": 0.0311, "volume": 17890.4, "quote_volume": 556.135935, "trades": 7, "taker_buy_volume": 17890.4, "taker_buy_quote": 556.135935}, {"ts": 1769079480000, "open": 0.03107, "high": 0.0311, "low": 0.03107, "close": 0.03107, "volume": 16968.6, "quote_volume": 527.435936, "trades": 9, "taker_buy_volume": 4268.2, "taker_buy_quote": 132.74102}, {"ts": 1769079540000, "open": 0.03107, "high": 0.03107, "low": 0.03102, "close": 0.03103, "volume": 9494.5, "quote_volume": 294.770845, "trades": 12, "taker_buy_volume": 1799.2, "taker_buy_quote": 55.814411}, {"ts": 1769079600000, "open": 0.03103, "high": 0.03103, "low": 0.03095, "close": 0.03095, "volume": 43107.3, "quote_volume": 1335.174753, "trades": 19, "taker_buy_volume": 1142.3, "taker_buy_quote": 35.402876}, {"ts": 1769079660000, "open": 0.03095, "high": 0.03096, "low": 0.03092, "close": 0.03094, "volume": 4519.1, "quote_volume": 139.770695, "trades": 10, "taker_buy_volume": 3548.8, "taker_buy_quote": 109.759318}, {"ts": 1769079720000, "open": 0.03094, "high": 0.03098, "low": 0.03094, "close": 0.03098, "volume": 6443.2, "quote_volume": 199.539366, "trades": 13, "taker_buy_volume": 3093.3, "taker_buy_quote": 95.80975}, {"ts": 1769079780000, "open": 0.03099, "high": 0.03102, "low": 0.03099, "close": 0.031, "volume": 3370.6, "quote_volume": 104.471341, "trades": 8, "taker_buy_volume": 1001.2, "taker_buy_quote": 31.037835}, {"ts": 1769079840000, "open": 0.03099, "high": 0.031, "low": 0.0309, "close": 0.0309, "volume": 35866.2, "quote_volume": 1108.6371, "trades": 23, "taker_buy_volume": 3422.7, "taker_buy_quote": 105.793378}, {"ts": 1769079900000, "open": 0.0309, "high": 0.03094, "low": 0.0309, "close": 0.0309, "volume": 5806.9, "quote_volume": 179.577744, "trades": 9, "taker_buy_volume": 4856.1, "taker_buy_quote": 150.198024}, {"ts": 1769079960000, "open": 0.0309, "high": 0.03092, "low": 0.03089, "close": 0.03089, "volume": 8155.2, "quote_volume": 252.131017, "trades": 9, "taker_buy_volume": 7121.7, "taker_buy_quote": 220.199726}, {"ts": 1769080020000, "open": 0.03089, "high": 0.03089, "low": 0.03087, "close": 0.03088, "volume": 6360.7, "quote_volume": 196.443432, "trades": 9, "taker_buy_volume": 2545.5, "taker_buy_quote": 78.601469}, {"ts": 1769080080000, "open": 0.03088, "high": 0.03088, "low": 0.03085, "close": 0.03088, "volume": 5032.6, "quote_volume": 155.377269, "trades": 8, "taker_buy_volume": 2752.0, "taker_buy_quote": 84.98176}, {"ts": 1769080140000, "open": 0.03088, "high": 0.03089, "low": 0.03086, "close": 0.03086, "volume": 5041.6, "quote_volume": 155.646201, "trades": 9, "taker_buy_volume": 616.9, "taker_buy_quote": 19.056041}, {"ts": 1769080200000, "open": 0.03085, "high": 0.03086, "low": 0.03083, "close": 0.03085, "volume": 8708.9, "quote_volume": 268.637198, "trades": 14, "taker_buy_volume": 1378.3, "taker_buy_quote": 42.527851}, {"ts": 1769080260000, "open": 0.03086, "high": 0.03089, "low": 0.03086, "close": 0.03088, "volume": 8091.2, "quote_volume": 249.908709, "trades": 8, "taker_buy_volume": 7035.2, "taker_buy_quote": 217.307603}, {"ts": 1769080320000, "open": 0.0309, "high": 0.0309, "low": 0.03087, "close": 0.03087, "volume": 2144.4, "quote_volume": 66.24583, "trades": 4, "taker_buy_volume": 323.9, "taker_buy_quote": 10.00851}, {"ts": 1769080380000, "open": 0.03086, "high": 0.03086, "low": 0.03078, "close": 0.03078, "volume": 12757.4, "quote_volume": 392.978817, "trades": 14, "taker_buy_volume": 316.3, "taker_buy_quote": 9.745203}, {"ts": 1769080440000, "open": 0.03078, "high": 0.0308, "low": 0.03078, "close": 0.0308, "volume": 2996.2, "quote_volume": 92.232785, "trades": 3, "taker_buy_volume": 2996.2, "taker_buy_quote": 92.232785}, {"ts": 1769080500000, "open": 0.03081, "high": 0.03083, "low": 0.03081, "close": 0.03081, "volume": 15096.7, "quote_volume": 465.277703, "trades": 8, "taker_buy_volume": 7403.7, "taker_buy_quote": 228.182692}, {"ts": 1769080560000, "open": 0.0308, "high": 0.03081, "low": 0.0308, "close": 0.03081, "volume": 861.4, "quote_volume": 26.533228, "trades": 3, "taker_buy_volume": 536.5, "taker_buy_quote": 16.526308}, {"ts": 1769080620000, "open": 0.03082, "high": 0.03084, "low": 0.0308, "close": 0.03082, "volume": 2338.1, "quote_volume": 72.047899, "trades": 10, "taker_buy_volume": 1039.0, "taker_buy_quote": 32.025876}, {"ts": 1769080680000, "open": 0.03083, "high": 0.03084, "low": 0.03081, "close": 0.03081, "volume": 1512.0, "quote_volume": 46.601146, "trades": 7, "taker_buy_volume": 357.1, "taker_buy_quote": 11.009717}, {"ts": 1769080740000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03083, "volume": 7463.4, "quote_volume": 230.070127, "trades": 6, "taker_buy_volume": 7463.4, "taker_buy_quote": 230.070127}, {"ts": 1769080800000, "open": 0.03081, "high": 0.03081, "low": 0.03079, "close": 0.03079, "volume": 2744.1, "quote_volume": 84.535974, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080860000, "open": 0.03078, "high": 0.03078, "low": 0.03074, "close": 0.03076, "volume": 6281.1, "quote_volume": 193.239796, "trades": 10, "taker_buy_volume": 1137.0, "taker_buy_quote": 34.966004}, {"ts": 1769080920000, "open": 0.03076, "high": 0.03076, "low": 0.03072, "close": 0.03072, "volume": 17403.6, "quote_volume": 535.305479, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080980000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 2151.4, "quote_volume": 66.109264, "trades": 5, "taker_buy_volume": 1445.1, "taker_buy_quote": 44.407923}, {"ts": 1769081040000, "open": 0.03072, "high": 0.03073, "low": 0.0307, "close": 0.03071, "volume": 9253.7, "quote_volume": 284.19178, "trades": 14, "taker_buy_volume": 5782.1, "taker_buy_quote": 177.573416}, {"ts": 1769081100000, "open": 0.03072, "high": 0.03072, "low": 0.0307, "close": 0.0307, "volume": 1612.7, "quote_volume": 49.524881, "trades": 4, "taker_buy_volume": 1286.8, "taker_buy_quote": 39.519751}, {"ts": 1769081160000, "open": 0.03069, "high": 0.03069, "low": 0.03062, "close": 0.03064, "volume": 121937.3, "quote_volume": 3735.816008, "trades": 29, "taker_buy_volume": 5818.1, "taker_buy_quote": 178.220515}, {"ts": 1769081220000, "open": 0.03063, "high": 0.03064, "low": 0.03061, "close": 0.03063, "volume": 2190.8, "quote_volume": 67.103465, "trades": 6, "taker_buy_volume": 1871.7, "taker_buy_quote": 57.335814}, {"ts": 1769081280000, "open": 0.03064, "high": 0.03072, "low": 0.03064, "close": 0.0307, "volume": 8121.0, "quote_volume": 249.256933, "trades": 11, "taker_buy_volume": 6326.8, "taker_buy_quote": 194.174993}, {"ts": 1769081340000, "open": 0.03067, "high": 0.03071, "low": 0.03067, "close": 0.03071, "volume": 1958.7, "quote_volume": 60.10923, "trades": 6, "taker_buy_volume": 1958.7, "taker_buy_quote": 60.10923}, {"ts": 1769081400000, "open": 0.03068, "high": 0.0307, "low": 0.03067, "close": 0.03067, "volume": 1533.4, "quote_volume": 47.051886, "trades": 5, "taker_buy_volume": 652.0, "taker_buy_quote": 20.01314}, {"ts": 1769081460000, "open": 0.03069, "high": 0.03071, "low": 0.03069, "close": 0.03071, "volume": 4660.3, "quote_volume": 143.074772, "trades": 10, "taker_buy_volume": 2412.5, "taker_buy_quote": 74.054617}, {"ts": 1769081520000, "open": 0.03071, "high": 0.03072, "low": 0.03068, "close": 0.03068, "volume": 3427.8, "quote_volume": 105.237745, "trades": 9, "taker_buy_volume": 848.5, "taker_buy_quote": 26.047004}, {"ts": 1769081580000, "open": 0.03069, "high": 0.03071, "low": 0.03064, "close": 0.03064, "volume": 1837.8, "quote_volume": 56.368506, "trades": 8, "taker_buy_volume": 652.7, "taker_buy_quote": 20.03464}, {"ts": 1769081640000, "open": 0.03065, "high": 0.03069, "low": 0.03065, "close": 0.03069, "volume": 7648.8, "quote_volume": 234.542065, "trades": 11, "taker_buy_volume": 3281.2, "taker_buy_quote": 100.601397}, {"ts": 1769081700000, "open": 0.03067, "high": 0.03067, "low": 0.0306, "close": 0.0306, "volume": 13144.9, "quote_volume": 402.558609, "trades": 19, "taker_buy_volume": 5038.8, "taker_buy_quote": 154.276778}, {"ts": 1769081760000, "open": 0.03062, "high": 0.03063, "low": 0.0306, "close": 0.03063, "volume": 13040.4, "quote_volume": 399.246651, "trades": 13, "taker_buy_volume": 10713.5, "taker_buy_quote": 328.026538}, {"ts": 1769081820000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081880000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 254.5, "quote_volume": 7.790245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081940000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 1800.0, "quote_volume": 55.134, "trades": 2, "taker_buy_volume": 326.8, "taker_buy_quote": 10.009884}, {"ts": 1769082000000, "open": 0.03062, "high": 0.03066, "low": 0.03062, "close": 0.03064, "volume": 5163.7, "quote_volume": 158.232091, "trades": 12, "taker_buy_volume": 1306.6, "taker_buy_quote": 40.040751}, {"ts": 1769082060000, "open": 0.03063, "high": 0.03064, "low": 0.03063, "close": 0.03064, "volume": 789.1, "quote_volume": 24.174761, "trades": 2, "taker_buy_volume": 462.8, "taker_buy_quote": 14.180192}, {"ts": 1769082120000, "open": 0.03062, "high": 0.03063, "low": 0.03061, "close": 0.03061, "volume": 14936.7, "quote_volume": 457.246201, "trades": 11, "taker_buy_volume": 2400.9, "taker_buy_quote": 73.518826}, {"ts": 1769082180000, "open": 0.03062, "high": 0.03063, "low": 0.03062, "close": 0.03063, "volume": 4069.4, "quote_volume": 124.642452, "trades": 5, "taker_buy_volume": 4069.4, "taker_buy_quote": 124.642452}, {"ts": 1769082240000, "open": 0.03064, "high": 0.03066, "low": 0.03064, "close": 0.03064, "volume": 2349.7, "quote_volume": 72.025466, "trades": 5, "taker_buy_volume": 2023.0, "taker_buy_quote": 62.015378}, {"ts": 1769082300000, "open": 0.03065, "high": 0.0307, "low": 0.03065, "close": 0.0307, "volume": 1305.6, "quote_volume": 40.046018, "trades": 5, "taker_buy_volume": 1305.6, "taker_buy_quote": 40.046018}, {"ts": 1769082360000, "open": 0.0307, "high": 0.03071, "low": 0.03065, "close": 0.03065, "volume": 2608.4, "quote_volume": 80.032172, "trades": 9, "taker_buy_volume": 650.7, "taker_buy_quote": 19.97974}, {"ts": 1769082420000, "open": 0.03064, "high": 0.03068, "low": 0.03064, "close": 0.03068, "volume": 5732.2, "quote_volume": 175.738966, "trades": 7, "taker_buy_volume": 3978.6, "taker_buy_quote": 121.963662}, {"ts": 1769082480000, "open": 0.03067, "high": 0.03069, "low": 0.03067, "close": 0.03068, "volume": 2139.6, "quote_volume": 65.630963, "trades": 4, "taker_buy_volume": 634.7, "taker_buy_quote": 19.47568}, {"ts": 1769082540000, "open": 0.03067, "high": 0.03067, "low": 0.03066, "close": 0.03066, "volume": 9843.0, "quote_volume": 301.86981, "trades": 7, "taker_buy_volume": 884.0, "taker_buy_quote": 27.11228}, {"ts": 1769082600000, "open": 0.03068, "high": 0.03075, "low": 0.03068, "close": 0.03074, "volume": 8424.2, "quote_volume": 258.869703, "trades": 18, "taker_buy_volume": 2776.3, "taker_buy_quote": 85.27733}, {"ts": 1769082660000, "open": 0.03072, "high": 0.03072, "low": 0.0307, "close": 0.0307, "volume": 1762.8, "quote_volume": 54.135588, "trades": 10, "taker_buy_volume": 784.8, "taker_buy_quote": 24.101208}, {"ts": 1769082720000, "open": 0.03071, "high": 0.03076, "low": 0.03071, "close": 0.03075, "volume": 4179.7, "quote_volume": 128.503384, "trades": 13, "taker_buy_volume": 1522.1, "taker_buy_quote": 46.785107}, {"ts": 1769082780000, "open": 0.03074, "high": 0.03074, "low": 0.03071, "close": 0.03071, "volume": 1468.6, "quote_volume": 45.120234, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082840000, "open": 0.03071, "high": 0.03072, "low": 0.03071, "close": 0.03072, "volume": 680.8, "quote_volume": 20.91029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082900000, "open": 0.03072, "high": 0.03076, "low": 0.03072, "close": 0.03076, "volume": 21343.0, "quote_volume": 655.849873, "trades": 9, "taker_buy_volume": 5067.0, "taker_buy_quote": 155.851153}, {"ts": 1769082960000, "open": 0.03074, "high": 0.03074, "low": 0.03071, "close": 0.03071, "volume": 1437.9, "quote_volume": 44.177451, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083020000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 245.9, "quote_volume": 7.554048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083080000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083140000, "open": 0.03073, "high": 0.03073, "low": 0.03069, "close": 0.03069, "volume": 1842.1, "quote_volume": 56.585248, "trades": 5, "taker_buy_volume": 325.8, "taker_buy_quote": 10.011834}, {"ts": 1769083200000, "open": 0.03069, "high": 0.03073, "low": 0.03064, "close": 0.03073, "volume": 7095.4, "quote_volume": 217.70669, "trades": 21, "taker_buy_volume": 4603.0, "taker_buy_quote": 141.282758}, {"ts": 1769083260000, "open": 0.03073, "high": 0.03074, "low": 0.03071, "close": 0.03071, "volume": 1470.7, "quote_volume": 45.181258, "trades": 4, "taker_buy_volume": 1113.6, "taker_buy_quote": 34.214717}, {"ts": 1769083320000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083380000, "open": 0.03072, "high": 0.03073, "low": 0.03072, "close": 0.03073, "volume": 10497.8, "quote_volume": 322.532221, "trades": 5, "taker_buy_volume": 9023.5, "taker_buy_quote": 277.226982}, {"ts": 1769083440000, "open": 0.03072, "high": 0.03073, "low": 0.03072, "close": 0.03073, "volume": 3504.5, "quote_volume": 107.675285, "trades": 5, "taker_buy_volume": 2039.5, "taker_buy_quote": 62.659902}, {"ts": 1769083500000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083560000, "open": 0.0307, "high": 0.03072, "low": 0.03069, "close": 0.03072, "volume": 2416.8, "quote_volume": 74.199285, "trades": 6, "taker_buy_volume": 652.0, "taker_buy_quote": 20.02618}, {"ts": 1769083620000, "open": 0.03073, "high": 0.03075, "low": 0.03073, "close": 0.03074, "volume": 5417.1, "quote_volume": 166.496651, "trades": 12, "taker_buy_volume": 3648.0, "taker_buy_quote": 112.128952}, {"ts": 1769083680000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 3509.2, "quote_volume": 107.9079, "trades": 4, "taker_buy_volume": 2125.5, "taker_buy_quote": 65.359125}, {"ts": 1769083740000, "open": 0.03075, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 652.1, "quote_volume": 20.045563, "trades": 2, "taker_buy_volume": 326.5, "taker_buy_quote": 10.039875}, {"ts": 1769083800000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 651.4, "quote_volume": 20.007751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083860000, "open": 0.03073, "high": 0.03095, "low": 0.03073, "close": 0.03087, "volume": 350783.9, "quote_volume": 10821.468387, "trades": 204, "taker_buy_volume": 243598.8, "taker_buy_quote": 7514.086704}, {"ts": 1769083920000, "open": 0.03087, "high": 0.0309, "low": 0.0308, "close": 0.03086, "volume": 32410.3, "quote_volume": 1000.107662, "trades": 55, "taker_buy_volume": 28682.9, "taker_buy_quote": 885.196709}, {"ts": 1769083980000, "open": 0.03085, "high": 0.03085, "low": 0.03082, "close": 0.03082, "volume": 2312.8, "quote_volume": 71.305905, "trades": 5, "taker_buy_volume": 259.7, "taker_buy_quote": 8.011745}, {"ts": 1769084040000, "open": 0.03082, "high": 0.03085, "low": 0.03082, "close": 0.03085, "volume": 781.0, "quote_volume": 24.084705, "trades": 4, "taker_buy_volume": 584.4, "taker_buy_quote": 18.025493}, {"ts": 1769084100000, "open": 0.03084, "high": 0.03089, "low": 0.03084, "close": 0.03089, "volume": 8488.6, "quote_volume": 262.053842, "trades": 8, "taker_buy_volume": 6838.1, "taker_buy_quote": 211.152422}, {"ts": 1769084160000, "open": 0.03089, "high": 0.0309, "low": 0.03084, "close": 0.03084, "volume": 23428.6, "quote_volume": 723.651354, "trades": 9, "taker_buy_volume": 648.3, "taker_buy_quote": 20.029229}, {"ts": 1769084220000, "open": 0.03084, "high": 0.03084, "low": 0.03069, "close": 0.0307, "volume": 68694.0, "quote_volume": 2110.74709, "trades": 38, "taker_buy_volume": 1790.0, "taker_buy_quote": 54.956254}, {"ts": 1769084280000, "open": 0.03071, "high": 0.03072, "low": 0.03071, "close": 0.03072, "volume": 3809.9, "quote_volume": 117.036868, "trades": 5, "taker_buy_volume": 3809.9, "taker_buy_quote": 117.036868}, {"ts": 1769084340000, "open": 0.03071, "high": 0.03084, "low": 0.03071, "close": 0.03077, "volume": 335581.1, "quote_volume": 10329.418468, "trades": 167, "taker_buy_volume": 153232.9, "taker_buy_quote": 4716.454829}, {"ts": 1769084400000, "open": 0.03077, "high": 0.03079, "low": 0.03077, "close": 0.03079, "volume": 12619.4, "quote_volume": 388.315883, "trades": 8, "taker_buy_volume": 12619.4, "taker_buy_quote": 388.315883}, {"ts": 1769084460000, "open": 0.03079, "high": 0.03086, "low": 0.03079, "close": 0.03083, "volume": 50638.9, "quote_volume": 1561.470657, "trades": 26, "taker_buy_volume": 48186.9, "taker_buy_quote": 1485.929783}, {"ts": 1769084520000, "open": 0.03082, "high": 0.03083, "low": 0.0307, "close": 0.03074, "volume": 101017.7, "quote_volume": 3105.827586, "trades": 52, "taker_buy_volume": 24315.3, "taker_buy_quote": 747.78625}, {"ts": 1769084580000, "open": 0.03075, "high": 0.03078, "low": 0.03075, "close": 0.03077, "volume": 1918.0, "quote_volume": 59.01035, "trades": 6, "taker_buy_volume": 1301.2, "taker_buy_quote": 40.031414}, {"ts": 1769084640000, "open": 0.03076, "high": 0.0308, "low": 0.03075, "close": 0.0308, "volume": 2977.3, "quote_volume": 91.620641, "trades": 8, "taker_buy_volume": 1970.9, "taker_buy_quote": 60.664095}, {"ts": 1769084700000, "open": 0.03079, "high": 0.03083, "low": 0.03079, "close": 0.03083, "volume": 2108.1, "quote_volume": 64.972622, "trades": 4, "taker_buy_volume": 1849.2, "taker_buy_quote": 57.001091}, {"ts": 1769084760000, "open": 0.03079, "high": 0.03082, "low": 0.03078, "close": 0.03082, "volume": 11093.1, "quote_volume": 341.76922, "trades": 6, "taker_buy_volume": 10570.2, "taker_buy_quote": 325.671111}, {"ts": 1769084820000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03083, "volume": 2282.8, "quote_volume": 70.373333, "trades": 3, "taker_buy_volume": 324.9, "taker_buy_quote": 10.016667}, {"ts": 1769084880000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03083, "volume": 4115.1, "quote_volume": 126.842382, "trades": 3, "taker_buy_volume": 380.0, "taker_buy_quote": 11.7154}, {"ts": 1769084940000, "open": 0.03082, "high": 0.03082, "low": 0.03072, "close": 0.03081, "volume": 85662.4, "quote_volume": 2637.298178, "trades": 49, "taker_buy_volume": 8376.0, "taker_buy_quote": 257.878723}, {"ts": 1769085000000, "open": 0.03082, "high": 0.03082, "low": 0.03078, "close": 0.03079, "volume": 6355.4, "quote_volume": 195.725016, "trades": 9, "taker_buy_volume": 2114.2, "taker_buy_quote": 65.159644}, {"ts": 1769085060000, "open": 0.0308, "high": 0.03083, "low": 0.03079, "close": 0.03083, "volume": 5907.9, "quote_volume": 182.044316, "trades": 7, "taker_buy_volume": 3138.6, "taker_buy_quote": 96.752963}, {"ts": 1769085120000, "open": 0.0308, "high": 0.03081, "low": 0.0308, "close": 0.03081, "volume": 2236.7, "quote_volume": 68.910138, "trades": 3, "taker_buy_volume": 1977.8, "taker_buy_quote": 60.936018}, {"ts": 1769085180000, "open": 0.03081, "high": 0.03083, "low": 0.0308, "close": 0.03083, "volume": 13763.5, "quote_volume": 424.183307, "trades": 11, "taker_buy_volume": 12656.7, "taker_buy_quote": 390.093867}, {"ts": 1769085240000, "open": 0.03084, "high": 0.03084, "low": 0.0308, "close": 0.0308, "volume": 2776.5, "quote_volume": 85.59705, "trades": 5, "taker_buy_volume": 324.5, "taker_buy_quote": 10.00758}, {"ts": 1769085300000, "open": 0.03081, "high": 0.03081, "low": 0.03079, "close": 0.03079, "volume": 2535.4, "quote_volume": 78.076022, "trades": 8, "taker_buy_volume": 1919.2, "taker_buy_quote": 59.103224}, {"ts": 1769085360000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 16239.0, "quote_volume": 499.99881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085420000, "open": 0.03078, "high": 0.03079, "low": 0.03076, "close": 0.03076, "volume": 7025.7, "quote_volume": 216.14903, "trades": 9, "taker_buy_volume": 972.1, "taker_buy_quote": 29.918683}, {"ts": 1769085480000, "open": 0.03076, "high": 0.03079, "low": 0.03076, "close": 0.03079, "volume": 3878.1, "quote_volume": 119.300112, "trades": 4, "taker_buy_volume": 1752.9, "taker_buy_quote": 53.92896}, {"ts": 1769085540000, "open": 0.03077, "high": 0.03077, "low": 0.03074, "close": 0.03074, "volume": 17566.5, "quote_volume": 540.013721, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085600000, "open": 0.03073, "high": 0.03073, "low": 0.03069, "close": 0.0307, "volume": 2498.9, "quote_volume": 76.730519, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085660000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 487.7, "quote_volume": 14.97239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085720000, "open": 0.03071, "high": 0.03073, "low": 0.0307, "close": 0.03073, "volume": 14834.9, "quote_volume": 455.68953, "trades": 7, "taker_buy_volume": 9403.4, "taker_buy_quote": 288.94248}, {"ts": 1769085780000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 325.6, "quote_volume": 10.008944, "trades": 1, "taker_buy_volume": 325.6, "taker_buy_quote": 10.008944}, {"ts": 1769085840000, "open": 0.03075, "high": 0.03078, "low": 0.03075, "close": 0.03078, "volume": 3450.8, "quote_volume": 106.140534, "trades": 9, "taker_buy_volume": 2459.7, "taker_buy_quote": 75.664209}, {"ts": 1769085900000, "open": 0.03075, "high": 0.03075, "low": 0.03074, "close": 0.03074, "volume": 3032.6, "quote_volume": 93.224455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085960000, "open": 0.03078, "high": 0.0308, "low": 0.03078, "close": 0.0308, "volume": 2658.8, "quote_volume": 81.880623, "trades": 7, "taker_buy_volume": 2658.8, "taker_buy_quote": 81.880623}, {"ts": 1769086020000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 259.7, "quote_volume": 7.993566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086080000, "open": 0.03078, "high": 0.03078, "low": 0.03077, "close": 0.03078, "volume": 3244.0, "quote_volume": 99.847398, "trades": 5, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.404}, {"ts": 1769086140000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 7522.4, "quote_volume": 231.539472, "trades": 6, "taker_buy_volume": 7522.4, "taker_buy_quote": 231.539472}, {"ts": 1769086200000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086260000, "open": 0.03077, "high": 0.03077, "low": 0.03075, "close": 0.03075, "volume": 715.2, "quote_volume": 21.99631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086320000, "open": 0.03078, "high": 0.03081, "low": 0.03078, "close": 0.03081, "volume": 2030.7, "quote_volume": 62.536829, "trades": 8, "taker_buy_volume": 2030.7, "taker_buy_quote": 62.536829}, {"ts": 1769086380000, "open": 0.03081, "high": 0.03083, "low": 0.0308, "close": 0.03082, "volume": 9242.8, "quote_volume": 284.774714, "trades": 17, "taker_buy_volume": 1151.7, "taker_buy_quote": 35.496216}, {"ts": 1769086440000, "open": 0.0308, "high": 0.03082, "low": 0.0308, "close": 0.03081, "volume": 1856.4, "quote_volume": 57.181335, "trades": 4, "taker_buy_volume": 65.1, "taker_buy_quote": 2.006382}, {"ts": 1769086500000, "open": 0.03082, "high": 0.03082, "low": 0.0308, "close": 0.03081, "volume": 3517.4, "quote_volume": 108.394586, "trades": 8, "taker_buy_volume": 3225.0, "taker_buy_quote": 99.388331}, {"ts": 1769086560000, "open": 0.03081, "high": 0.03081, "low": 0.03079, "close": 0.03079, "volume": 683.0, "quote_volume": 21.036073, "trades": 4, "taker_buy_volume": 292.2, "taker_buy_quote": 9.002682}, {"ts": 1769086620000, "open": 0.03078, "high": 0.03078, "low": 0.03076, "close": 0.03077, "volume": 5924.3, "quote_volume": 182.29039, "trades": 12, "taker_buy_volume": 2252.5, "taker_buy_quote": 69.309425}, {"ts": 1769086680000, "open": 0.03076, "high": 0.03077, "low": 0.03076, "close": 0.03077, "volume": 616.9, "quote_volume": 18.978766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086740000, "open": 0.03077, "high": 0.03077, "low": 0.03075, "close": 0.03075, "volume": 1299.7, "quote_volume": 39.987879, "trades": 4, "taker_buy_volume": 942.6, "taker_buy_quote": 29.003802}, {"ts": 1769086800000, "open": 0.03075, "high": 0.0308, "low": 0.03075, "close": 0.0308, "volume": 12275.9, "quote_volume": 377.859506, "trades": 16, "taker_buy_volume": 7480.8, "taker_buy_quote": 230.382271}, {"ts": 1769086860000, "open": 0.03081, "high": 0.03082, "low": 0.03073, "close": 0.03076, "volume": 4629.1, "quote_volume": 142.494181, "trades": 15, "taker_buy_volume": 975.3, "taker_buy_quote": 30.035966}, {"ts": 1769086920000, "open": 0.03075, "high": 0.03078, "low": 0.03074, "close": 0.03074, "volume": 5377.2, "quote_volume": 165.337905, "trades": 7, "taker_buy_volume": 325.7, "taker_buy_quote": 10.021795}, {"ts": 1769086980000, "open": 0.03073, "high": 0.03075, "low": 0.03071, "close": 0.03071, "volume": 3454.3, "quote_volume": 106.152862, "trades": 9, "taker_buy_volume": 2444.8, "taker_buy_quote": 75.140698}, {"ts": 1769087040000, "open": 0.03071, "high": 0.03075, "low": 0.03071, "close": 0.03075, "volume": 6256.0, "quote_volume": 192.222013, "trades": 8, "taker_buy_volume": 6256.0, "taker_buy_quote": 192.222013}, {"ts": 1769087100000, "open": 0.03075, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 2482.7, "quote_volume": 76.299883, "trades": 4, "taker_buy_volume": 325.6, "taker_buy_quote": 10.0122}, {"ts": 1769087160000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 1697.9, "quote_volume": 52.169547, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087220000, "open": 0.03073, "high": 0.03074, "low": 0.03073, "close": 0.03074, "volume": 651.5, "quote_volume": 20.023852, "trades": 2, "taker_buy_volume": 651.5, "taker_buy_quote": 20.023852}, {"ts": 1769087280000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 325.6, "quote_volume": 10.005688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087340000, "open": 0.03072, "high": 0.03073, "low": 0.03069, "close": 0.03073, "volume": 2869.1, "quote_volume": 88.106159, "trades": 11, "taker_buy_volume": 1565.7, "taker_buy_quote": 48.085265}, {"ts": 1769087400000, "open": 0.03073, "high": 0.03073, "low": 0.03071, "close": 0.03071, "volume": 1445.1, "quote_volume": 44.386187, "trades": 4, "taker_buy_volume": 358.3, "taker_buy_quote": 11.010559}, {"ts": 1769087460000, "open": 0.03073, "high": 0.03075, "low": 0.03072, "close": 0.03072, "volume": 2960.4, "quote_volume": 91.006245, "trades": 6, "taker_buy_volume": 2309.0, "taker_buy_quote": 70.99198}, {"ts": 1769087520000, "open": 0.03072, "high": 0.03076, "low": 0.03072, "close": 0.03076, "volume": 8288.6, "quote_volume": 254.658345, "trades": 7, "taker_buy_volume": 8288.6, "taker_buy_quote": 254.658345}, {"ts": 1769087580000, "open": 0.03076, "high": 0.03078, "low": 0.03075, "close": 0.03078, "volume": 7040.6, "quote_volume": 216.585196, "trades": 7, "taker_buy_volume": 2449.8, "taker_buy_quote": 75.401591}, {"ts": 1769087640000, "open": 0.03079, "high": 0.03079, "low": 0.03077, "close": 0.03077, "volume": 37585.0, "quote_volume": 1156.508868, "trades": 8, "taker_buy_volume": 32322.7, "taker_buy_quote": 994.575993}, {"ts": 1769087700000, "open": 0.03078, "high": 0.03079, "low": 0.03078, "close": 0.03079, "volume": 1364.9, "quote_volume": 42.014873, "trades": 2, "taker_buy_volume": 1364.9, "taker_buy_quote": 42.014873}, {"ts": 1769087760000, "open": 0.0308, "high": 0.03083, "low": 0.0308, "close": 0.03081, "volume": 65975.1, "quote_volume": 2032.440828, "trades": 14, "taker_buy_volume": 64324.6, "taker_buy_quote": 1981.555913}, {"ts": 1769087820000, "open": 0.0308, "high": 0.0308, "low": 0.03077, "close": 0.03077, "volume": 6886.2, "quote_volume": 211.981855, "trades": 9, "taker_buy_volume": 2164.3, "taker_buy_quote": 66.604307}, {"ts": 1769087880000, "open": 0.03076, "high": 0.03076, "low": 0.03071, "close": 0.03071, "volume": 2017.6, "quote_volume": 62.020075, "trades": 7, "taker_buy_volume": 684.0, "taker_buy_quote": 21.02616}, {"ts": 1769087940000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 2353.4, "quote_volume": 72.272914, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088000000, "open": 0.03071, "high": 0.03075, "low": 0.03071, "close": 0.03074, "volume": 19397.9, "quote_volume": 596.164924, "trades": 13, "taker_buy_volume": 17498.1, "taker_buy_quote": 537.812289}, {"ts": 1769088060000, "open": 0.03073, "high": 0.03076, "low": 0.03072, "close": 0.03074, "volume": 3535.4, "quote_volume": 108.667264, "trades": 11, "taker_buy_volume": 1049.0, "taker_buy_quote": 32.247702}, {"ts": 1769088120000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 681.8, "quote_volume": 20.948151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088180000, "open": 0.03071, "high": 0.03072, "low": 0.03071, "close": 0.03072, "volume": 6842.5, "quote_volume": 210.198341, "trades": 3, "taker_buy_volume": 6516.6, "taker_buy_quote": 200.189952}, {"ts": 1769088240000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 325.7, "quote_volume": 10.008761, "trades": 1, "taker_buy_volume": 325.7, "taker_buy_quote": 10.008761}, {"ts": 1769088300000, "open": 0.03074, "high": 0.03077, "low": 0.03074, "close": 0.03077, "volume": 7097.4, "quote_volume": 218.297369, "trades": 8, "taker_buy_volume": 3497.4, "taker_buy_quote": 107.579369}, {"ts": 1769088360000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088420000, "open": 0.03077, "high": 0.0308, "low": 0.03075, "close": 0.03078, "volume": 44549.7, "quote_volume": 1371.23566, "trades": 18, "taker_buy_volume": 39176.2, "taker_buy_quote": 1205.968002}, {"ts": 1769088480000, "open": 0.03078, "high": 0.03086, "low": 0.03078, "close": 0.03084, "volume": 17486.0, "quote_volume": 539.0784, "trades": 28, "taker_buy_volume": 9534.7, "taker_buy_quote": 294.020311}, {"ts": 1769088540000, "open": 0.03084, "high": 0.03099, "low": 0.03084, "close": 0.03085, "volume": 190027.0, "quote_volume": 5876.34878, "trades": 62, "taker_buy_volume": 158777.9, "taker_buy_quote": 4911.019893}, {"ts": 1769088600000, "open": 0.03085, "high": 0.03102, "low": 0.03085, "close": 0.03097, "volume": 63258.9, "quote_volume": 1956.624293, "trades": 60, "taker_buy_volume": 41035.8, "taker_buy_quote": 1270.206559}, {"ts": 1769088660000, "open": 0.03096, "high": 0.03096, "low": 0.03081, "close": 0.03081, "volume": 27959.1, "quote_volume": 863.136836, "trades": 21, "taker_buy_volume": 3784.4, "taker_buy_quote": 116.733774}, {"ts": 1769088720000, "open": 0.0308, "high": 0.03089, "low": 0.03078, "close": 0.03084, "volume": 54706.7, "quote_volume": 1686.658926, "trades": 43, "taker_buy_volume": 28804.6, "taker_buy_quote": 888.749603}, {"ts": 1769088780000, "open": 0.03083, "high": 0.03083, "low": 0.03073, "close": 0.03074, "volume": 127057.8, "quote_volume": 3908.003799, "trades": 48, "taker_buy_volume": 25828.2, "taker_buy_quote": 794.167504}, {"ts": 1769088840000, "open": 0.03075, "high": 0.03081, "low": 0.03075, "close": 0.0308, "volume": 9094.6, "quote_volume": 279.993207, "trades": 14, "taker_buy_volume": 8769.4, "taker_buy_quote": 269.980299}, {"ts": 1769088900000, "open": 0.03079, "high": 0.0308, "low": 0.03078, "close": 0.0308, "volume": 5759.1, "quote_volume": 177.322368, "trades": 7, "taker_buy_volume": 5077.0, "taker_buy_quote": 156.32408}, {"ts": 1769088960000, "open": 0.03077, "high": 0.03078, "low": 0.03073, "close": 0.03073, "volume": 8121.0, "quote_volume": 249.773789, "trades": 18, "taker_buy_volume": 5374.6, "taker_buy_quote": 165.31285}, {"ts": 1769089020000, "open": 0.03073, "high": 0.03077, "low": 0.03073, "close": 0.03075, "volume": 5885.0, "quote_volume": 180.951369, "trades": 11, "taker_buy_volume": 5234.3, "taker_buy_quote": 160.939091}, {"ts": 1769089080000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03075, "volume": 4240.9, "quote_volume": 130.414183, "trades": 6, "taker_buy_volume": 2265.0, "taker_buy_quote": 69.655258}, {"ts": 1769089140000, "open": 0.03075, "high": 0.03077, "low": 0.03075, "close": 0.03075, "volume": 7350.7, "quote_volume": 226.06556, "trades": 11, "taker_buy_volume": 6700.5, "taker_buy_quote": 206.07191}, {"ts": 1769089200000, "open": 0.03076, "high": 0.03078, "low": 0.03066, "close": 0.03073, "volume": 17283.7, "quote_volume": 530.761787, "trades": 32, "taker_buy_volume": 13219.0, "taker_buy_quote": 405.958987}, {"ts": 1769089260000, "open": 0.03072, "high": 0.03074, "low": 0.03071, "close": 0.03073, "volume": 10240.6, "quote_volume": 314.610854, "trades": 12, "taker_buy_volume": 1906.8, "taker_buy_quote": 58.596204}, {"ts": 1769089320000, "open": 0.03071, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 1335.9, "quote_volume": 41.022229, "trades": 4, "taker_buy_volume": 684.1, "taker_buy_quote": 21.008711}, {"ts": 1769089380000, "open": 0.03069, "high": 0.03069, "low": 0.03068, "close": 0.03069, "volume": 1738.5, "quote_volume": 53.351305, "trades": 4, "taker_buy_volume": 1086.5, "taker_buy_quote": 33.344685}, {"ts": 1769089440000, "open": 0.03069, "high": 0.03071, "low": 0.03069, "close": 0.03069, "volume": 1628.4, "quote_volume": 49.988947, "trades": 5, "taker_buy_volume": 978.1, "taker_buy_quote": 30.027669}, {"ts": 1769089500000, "open": 0.0307, "high": 0.03073, "low": 0.0307, "close": 0.0307, "volume": 3501.1, "quote_volume": 107.51509, "trades": 7, "taker_buy_volume": 3176.4, "taker_buy_quote": 97.5468}, {"ts": 1769089560000, "open": 0.03072, "high": 0.03076, "low": 0.03072, "close": 0.03075, "volume": 17837.1, "quote_volume": 548.271538, "trades": 16, "taker_buy_volume": 10371.9, "taker_buy_quote": 318.763113}, {"ts": 1769089620000, "open": 0.03074, "high": 0.03077, "low": 0.03072, "close": 0.03077, "volume": 3937.6, "quote_volume": 121.103014, "trades": 9, "taker_buy_volume": 2994.2, "taker_buy_quote": 92.111999}, {"ts": 1769089680000, "open": 0.03076, "high": 0.03077, "low": 0.03076, "close": 0.03076, "volume": 2450.5, "quote_volume": 75.380633, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.371253}, {"ts": 1769089740000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089800000, "open": 0.03075, "high": 0.03076, "low": 0.0307, "close": 0.03074, "volume": 5729.6, "quote_volume": 176.089531, "trades": 18, "taker_buy_volume": 2451.1, "taker_buy_quote": 75.346601}, {"ts": 1769089860000, "open": 0.03073, "high": 0.03073, "low": 0.03072, "close": 0.03072, "volume": 3242.3, "quote_volume": 99.620501, "trades": 7, "taker_buy_volume": 2591.6, "taker_buy_quote": 79.627743}, {"ts": 1769089920000, "open": 0.03071, "high": 0.03072, "low": 0.03068, "close": 0.03068, "volume": 4554.8, "quote_volume": 139.865268, "trades": 9, "taker_buy_volume": 3252.0, "taker_buy_quote": 99.875839}, {"ts": 1769089980000, "open": 0.03067, "high": 0.03067, "low": 0.03063, "close": 0.03064, "volume": 7686.1, "quote_volume": 235.596097, "trades": 9, "taker_buy_volume": 2857.4, "taker_buy_quote": 87.595141}, {"ts": 1769090040000, "open": 0.03064, "high": 0.03072, "low": 0.03064, "close": 0.03072, "volume": 12163.9, "quote_volume": 373.358561, "trades": 16, "taker_buy_volume": 10499.7, "taker_buy_quote": 322.317547}, {"ts": 1769090100000, "open": 0.0307, "high": 0.03073, "low": 0.0307, "close": 0.03071, "volume": 7695.3, "quote_volume": 236.460696, "trades": 5, "taker_buy_volume": 6840.3, "taker_buy_quote": 210.202419}, {"ts": 1769090160000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 1016.6, "quote_volume": 31.219786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090220000, "open": 0.03073, "high": 0.03076, "low": 0.03072, "close": 0.03076, "volume": 6146.9, "quote_volume": 188.92395, "trades": 12, "taker_buy_volume": 4150.3, "taker_buy_quote": 127.574949}, {"ts": 1769090280000, "open": 0.03074, "high": 0.03074, "low": 0.03073, "close": 0.03074, "volume": 944.6, "quote_volume": 29.033747, "trades": 3, "taker_buy_volume": 293.2, "taker_buy_quote": 9.012968}, {"ts": 1769090340000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090400000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090460000, "open": 0.03071, "high": 0.03071, "low": 0.03069, "close": 0.03069, "volume": 17036.1, "quote_volume": 523.171279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090520000, "open": 0.0307, "high": 0.03073, "low": 0.0307, "close": 0.03073, "volume": 1438.8, "quote_volume": 44.19477, "trades": 5, "taker_buy_volume": 1112.9, "taker_buy_quote": 34.18964}, {"ts": 1769090580000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090640000, "open": 0.03073, "high": 0.03077, "low": 0.03073, "close": 0.03075, "volume": 12994.3, "quote_volume": 399.692697, "trades": 17, "taker_buy_volume": 8667.6, "taker_buy_quote": 266.628672}, {"ts": 1769090700000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 325.3, "quote_volume": 10.006228, "trades": 1, "taker_buy_volume": 325.3, "taker_buy_quote": 10.006228}, {"ts": 1769090760000, "open": 0.03076, "high": 0.03079, "low": 0.03076, "close": 0.03079, "volume": 13423.3, "quote_volume": 413.058446, "trades": 8, "taker_buy_volume": 11740.4, "taker_buy_quote": 361.292442}, {"ts": 1769090820000, "open": 0.0308, "high": 0.03081, "low": 0.0308, "close": 0.03081, "volume": 6769.5, "quote_volume": 208.565045, "trades": 5, "taker_buy_volume": 6769.5, "taker_buy_quote": 208.565045}, {"ts": 1769090880000, "open": 0.03079, "high": 0.03079, "low": 0.03079, "close": 0.03079, "volume": 6082.3, "quote_volume": 187.274017, "trades": 4, "taker_buy_volume": 260.6, "taker_buy_quote": 8.023874}, {"ts": 1769090940000, "open": 0.03078, "high": 0.03079, "low": 0.03077, "close": 0.03078, "volume": 18908.6, "quote_volume": 582.005743, "trades": 10, "taker_buy_volume": 618.9, "taker_buy_quote": 19.052348}, {"ts": 1769091000000, "open": 0.03077, "high": 0.03077, "low": 0.03075, "close": 0.03075, "volume": 1336.9, "quote_volume": 41.126596, "trades": 7, "taker_buy_volume": 358.3, "taker_buy_quote": 11.024891}, {"ts": 1769091060000, "open": 0.03078, "high": 0.03084, "low": 0.03078, "close": 0.03084, "volume": 14311.9, "quote_volume": 441.056805, "trades": 11, "taker_buy_volume": 14311.9, "taker_buy_quote": 441.056805}, {"ts": 1769091120000, "open": 0.03082, "high": 0.03085, "low": 0.03082, "close": 0.03085, "volume": 12364.2, "quote_volume": 381.29809, "trades": 6, "taker_buy_volume": 11693.7, "taker_buy_quote": 360.63328}, {"ts": 1769091180000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091240000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 324.6, "quote_volume": 10.007418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091300000, "open": 0.03084, "high": 0.031, "low": 0.03084, "close": 0.03084, "volume": 168030.1, "quote_volume": 5190.557935, "trades": 90, "taker_buy_volume": 107704.4, "taker_buy_quote": 3327.463306}, {"ts": 1769091360000, "open": 0.03084, "high": 0.03084, "low": 0.03083, "close": 0.03083, "volume": 8633.4, "quote_volume": 266.25081, "trades": 3, "taker_buy_volume": 691.8, "taker_buy_quote": 21.335112}, {"ts": 1769091420000, "open": 0.03082, "high": 0.03082, "low": 0.03081, "close": 0.03081, "volume": 1856.4, "quote_volume": 57.19893, "trades": 4, "taker_buy_volume": 1207.0, "taker_buy_quote": 37.18767}, {"ts": 1769091480000, "open": 0.03082, "high": 0.03083, "low": 0.03082, "close": 0.03083, "volume": 1500.0, "quote_volume": 46.241752, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 46.241752}, {"ts": 1769091540000, "open": 0.03081, "high": 0.03081, "low": 0.0308, "close": 0.0308, "volume": 649.6, "quote_volume": 20.010928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091600000, "open": 0.03079, "high": 0.03079, "low": 0.03075, "close": 0.03077, "volume": 10540.4, "quote_volume": 324.31319, "trades": 13, "taker_buy_volume": 1331.8, "taker_buy_quote": 40.959695}, {"ts": 1769091660000, "open": 0.03076, "high": 0.03081, "low": 0.03067, "close": 0.03067, "volume": 157897.4, "quote_volume": 4856.387209, "trades": 66, "taker_buy_volume": 104183.2, "taker_buy_quote": 3206.669843}, {"ts": 1769091720000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 31552.2, "quote_volume": 968.021496, "trades": 6, "taker_buy_volume": 1974.5, "taker_buy_quote": 60.57766}, {"ts": 1769091780000, "open": 0.03067, "high": 0.03067, "low": 0.03066, "close": 0.03067, "volume": 36662.0, "quote_volume": 1124.07995, "trades": 11, "taker_buy_volume": 4402.1, "taker_buy_quote": 134.988154}, {"ts": 1769091840000, "open": 0.03068, "high": 0.03069, "low": 0.03067, "close": 0.03067, "volume": 7466.5, "quote_volume": 229.12392, "trades": 7, "taker_buy_volume": 6814.2, "taker_buy_quote": 209.114618}, {"ts": 1769091900000, "open": 0.03067, "high": 0.03071, "low": 0.03067, "close": 0.03071, "volume": 2405.6, "quote_volume": 73.803914, "trades": 6, "taker_buy_volume": 2079.9, "taker_buy_quote": 63.811438}, {"ts": 1769091960000, "open": 0.03069, "high": 0.03071, "low": 0.03068, "close": 0.03069, "volume": 3749.9, "quote_volume": 115.085101, "trades": 8, "taker_buy_volume": 2902.7, "taker_buy_quote": 89.087139}, {"ts": 1769092020000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092080000, "open": 0.03069, "high": 0.03069, "low": 0.03062, "close": 0.03063, "volume": 35014.4, "quote_volume": 1072.658893, "trades": 14, "taker_buy_volume": 992.2, "taker_buy_quote": 30.391086}, {"ts": 1769092140000, "open": 0.03065, "high": 0.03065, "low": 0.0306, "close": 0.03063, "volume": 36234.3, "quote_volume": 1109.24997, "trades": 13, "taker_buy_volume": 2677.0, "taker_buy_quote": 81.991276}, {"ts": 1769092200000, "open": 0.03065, "high": 0.03074, "low": 0.03064, "close": 0.0307, "volume": 10778.3, "quote_volume": 330.693766, "trades": 27, "taker_buy_volume": 6930.4, "taker_buy_quote": 212.621377}, {"ts": 1769092260000, "open": 0.03069, "high": 0.0307, "low": 0.03068, "close": 0.0307, "volume": 33198.2, "quote_volume": 1018.947798, "trades": 25, "taker_buy_volume": 31798.4, "taker_buy_quote": 975.994468}, {"ts": 1769092320000, "open": 0.0307, "high": 0.03073, "low": 0.03067, "close": 0.03068, "volume": 4173.1, "quote_volume": 128.11607, "trades": 15, "taker_buy_volume": 2217.4, "taker_buy_quote": 68.085878}, {"ts": 1769092380000, "open": 0.03068, "high": 0.03068, "low": 0.03063, "close": 0.03063, "volume": 1632.2, "quote_volume": 50.040993, "trades": 6, "taker_buy_volume": 752.1, "taker_buy_quote": 23.064614}, {"ts": 1769092440000, "open": 0.03065, "high": 0.03068, "low": 0.03065, "close": 0.03066, "volume": 7012.8, "quote_volume": 215.085858, "trades": 11, "taker_buy_volume": 6360.2, "taker_buy_quote": 195.073879}, {"ts": 1769092500000, "open": 0.03065, "high": 0.03065, "low": 0.03051, "close": 0.03054, "volume": 48592.9, "quote_volume": 1486.282992, "trades": 67, "taker_buy_volume": 35019.4, "taker_buy_quote": 1071.369856}, {"ts": 1769092560000, "open": 0.03054, "high": 0.03054, "low": 0.03044, "close": 0.03049, "volume": 109308.0, "quote_volume": 3336.27004, "trades": 72, "taker_buy_volume": 22290.3, "taker_buy_quote": 680.009376}, {"ts": 1769092620000, "open": 0.03049, "high": 0.03054, "low": 0.03042, "close": 0.03051, "volume": 30264.3, "quote_volume": 922.295717, "trades": 56, "taker_buy_volume": 18604.2, "taker_buy_quote": 567.052975}, {"ts": 1769092680000, "open": 0.03055, "high": 0.03066, "low": 0.03055, "close": 0.03066, "volume": 16532.5, "quote_volume": 506.258662, "trades": 28, "taker_buy_volume": 13617.8, "taker_buy_quote": 417.079317}, {"ts": 1769092740000, "open": 0.03065, "high": 0.03068, "low": 0.0306, "close": 0.0306, "volume": 9549.4, "quote_volume": 292.512556, "trades": 21, "taker_buy_volume": 2287.4, "taker_buy_quote": 70.089097}, {"ts": 1769092800000, "open": 0.03061, "high": 0.03062, "low": 0.03058, "close": 0.03059, "volume": 3941.5, "quote_volume": 120.619694, "trades": 14, "taker_buy_volume": 1634.8, "taker_buy_quote": 50.041222}, {"ts": 1769092860000, "open": 0.03058, "high": 0.0306, "low": 0.03054, "close": 0.03054, "volume": 4881.0, "quote_volume": 149.145217, "trades": 13, "taker_buy_volume": 327.1, "taker_buy_quote": 10.00926}, {"ts": 1769092920000, "open": 0.03053, "high": 0.03053, "low": 0.0305, "close": 0.03051, "volume": 8510.8, "quote_volume": 259.736579, "trades": 11, "taker_buy_volume": 3629.1, "taker_buy_quote": 110.723841}, {"ts": 1769092980000, "open": 0.03052, "high": 0.03053, "low": 0.03045, "close": 0.03045, "volume": 36694.1, "quote_volume": 1118.713919, "trades": 25, "taker_buy_volume": 3938.3, "taker_buy_quote": 120.148589}, {"ts": 1769093040000, "open": 0.03044, "high": 0.03045, "low": 0.03041, "close": 0.03045, "volume": 7441.0, "quote_volume": 226.382582, "trades": 11, "taker_buy_volume": 6234.2, "taker_buy_quote": 189.66409}, {"ts": 1769093100000, "open": 0.03044, "high": 0.03044, "low": 0.03038, "close": 0.03038, "volume": 10769.0, "quote_volume": 327.357109, "trades": 21, "taker_buy_volume": 3994.4, "taker_buy_quote": 121.399387}, {"ts": 1769093160000, "open": 0.03037, "high": 0.03037, "low": 0.03025, "close": 0.03027, "volume": 160073.6, "quote_volume": 4848.613743, "trades": 75, "taker_buy_volume": 25140.8, "taker_buy_quote": 761.656542}, {"ts": 1769093220000, "open": 0.03026, "high": 0.03027, "low": 0.03019, "close": 0.03026, "volume": 88976.1, "quote_volume": 2689.908384, "trades": 51, "taker_buy_volume": 27453.0, "taker_buy_quote": 830.175068}, {"ts": 1769093280000, "open": 0.03024, "high": 0.03024, "low": 0.03019, "close": 0.03022, "volume": 8360.8, "quote_volume": 252.588016, "trades": 27, "taker_buy_volume": 5575.2, "taker_buy_quote": 168.41713}, {"ts": 1769093340000, "open": 0.0302, "high": 0.03024, "low": 0.03015, "close": 0.03018, "volume": 72372.3, "quote_volume": 2186.068211, "trades": 43, "taker_buy_volume": 62952.1, "taker_buy_quote": 1901.794582}, {"ts": 1769093400000, "open": 0.03017, "high": 0.03017, "low": 0.0301, "close": 0.03017, "volume": 8338.5, "quote_volume": 251.313272, "trades": 22, "taker_buy_volume": 2770.5, "taker_buy_quote": 83.561592}, {"ts": 1769093460000, "open": 0.03018, "high": 0.03022, "low": 0.03018, "close": 0.03021, "volume": 6873.1, "quote_volume": 207.584109, "trades": 19, "taker_buy_volume": 4149.6, "taker_buy_quote": 125.344733}, {"ts": 1769093520000, "open": 0.03019, "high": 0.03024, "low": 0.03018, "close": 0.03023, "volume": 7642.1, "quote_volume": 230.837788, "trades": 26, "taker_buy_volume": 2219.9, "taker_buy_quote": 67.090673}, {"ts": 1769093580000, "open": 0.03023, "high": 0.03027, "low": 0.03021, "close": 0.03024, "volume": 6688.5, "quote_volume": 202.259751, "trades": 23, "taker_buy_volume": 2316.5, "taker_buy_quote": 70.070806}, {"ts": 1769093640000, "open": 0.03024, "high": 0.03024, "low": 0.03022, "close": 0.03023, "volume": 3893.8, "quote_volume": 117.727177, "trades": 12, "taker_buy_volume": 331.2, "taker_buy_quote": 10.012176}, {"ts": 1769093700000, "open": 0.03022, "high": 0.03023, "low": 0.0302, "close": 0.0302, "volume": 2556.5, "quote_volume": 77.263122, "trades": 7, "taker_buy_volume": 1563.0, "taker_buy_quote": 47.24949}, {"ts": 1769093760000, "open": 0.03019, "high": 0.03022, "low": 0.03017, "close": 0.03022, "volume": 10319.9, "quote_volume": 311.485052, "trades": 17, "taker_buy_volume": 9326.0, "taker_buy_quote": 281.489158}, {"ts": 1769093820000, "open": 0.03022, "high": 0.03027, "low": 0.03021, "close": 0.03021, "volume": 77614.7, "quote_volume": 2345.661996, "trades": 24, "taker_buy_volume": 73799.2, "taker_buy_quote": 2230.312809}, {"ts": 1769093880000, "open": 0.0302, "high": 0.03023, "low": 0.03018, "close": 0.03023, "volume": 1989.2, "quote_volume": 60.090407, "trades": 9, "taker_buy_volume": 1325.8, "taker_buy_quote": 40.059053}, {"ts": 1769093940000, "open": 0.03021, "high": 0.03021, "low": 0.03018, "close": 0.03018, "volume": 1687.7, "quote_volume": 50.968629, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094000000, "open": 0.03018, "high": 0.03023, "low": 0.03014, "close": 0.0302, "volume": 10782.3, "quote_volume": 325.30001, "trades": 24, "taker_buy_volume": 6019.5, "taker_buy_quote": 181.639666}, {"ts": 1769094060000, "open": 0.03023, "high": 0.03032, "low": 0.03023, "close": 0.03026, "volume": 23671.8, "quote_volume": 716.897022, "trades": 38, "taker_buy_volume": 15796.3, "taker_buy_quote": 478.532775}, {"ts": 1769094120000, "open": 0.03025, "high": 0.03025, "low": 0.03013, "close": 0.03013, "volume": 73062.8, "quote_volume": 2206.363415, "trades": 27, "taker_buy_volume": 61516.9, "taker_buy_quote": 1857.820322}, {"ts": 1769094180000, "open": 0.03014, "high": 0.03019, "low": 0.03014, "close": 0.03019, "volume": 7588.2, "quote_volume": 228.840608, "trades": 20, "taker_buy_volume": 4967.7, "taker_buy_quote": 149.832529}, {"ts": 1769094240000, "open": 0.0302, "high": 0.03025, "low": 0.03019, "close": 0.03024, "volume": 7654.6, "quote_volume": 231.330954, "trades": 18, "taker_buy_volume": 5635.9, "taker_buy_quote": 170.33342}, {"ts": 1769094300000, "open": 0.03024, "high": 0.03027, "low": 0.03021, "close": 0.03025, "volume": 3526.6, "quote_volume": 106.650974, "trades": 13, "taker_buy_volume": 1654.2, "taker_buy_quote": 50.03954}, {"ts": 1769094360000, "open": 0.03026, "high": 0.03026, "low": 0.03019, "close": 0.03024, "volume": 7092.5, "quote_volume": 214.399217, "trades": 19, "taker_buy_volume": 3305.7, "taker_buy_quote": 99.885094}, {"ts": 1769094420000, "open": 0.03023, "high": 0.03025, "low": 0.03018, "close": 0.03025, "volume": 4274.0, "quote_volume": 129.131392, "trades": 15, "taker_buy_volume": 2318.8, "taker_buy_quote": 70.074107}, {"ts": 1769094480000, "open": 0.03026, "high": 0.03032, "low": 0.03026, "close": 0.03032, "volume": 8035.6, "quote_volume": 243.402024, "trades": 18, "taker_buy_volume": 6738.8, "taker_buy_quote": 204.111623}, {"ts": 1769094540000, "open": 0.03031, "high": 0.03032, "low": 0.03027, "close": 0.03032, "volume": 3566.8, "quote_volume": 108.050874, "trades": 16, "taker_buy_volume": 1916.1, "taker_buy_quote": 58.051194}, {"ts": 1769094600000, "open": 0.03032, "high": 0.03034, "low": 0.0303, "close": 0.0303, "volume": 145816.3, "quote_volume": 4421.191641, "trades": 23, "taker_buy_volume": 131216.4, "taker_buy_quote": 3978.513891}, {"ts": 1769094660000, "open": 0.03031, "high": 0.03036, "low": 0.03029, "close": 0.03032, "volume": 14859.4, "quote_volume": 450.811725, "trades": 20, "taker_buy_volume": 9238.9, "taker_buy_quote": 280.282348}, {"ts": 1769094720000, "open": 0.03029, "high": 0.03034, "low": 0.03029, "close": 0.03034, "volume": 1682.1, "quote_volume": 50.997011, "trades": 8, "taker_buy_volume": 1320.3, "taker_buy_quote": 40.038089}, {"ts": 1769094780000, "open": 0.03033, "high": 0.03035, "low": 0.03033, "close": 0.03034, "volume": 7917.2, "quote_volume": 240.207847, "trades": 5, "taker_buy_volume": 659.7, "taker_buy_quote": 20.018596}, {"ts": 1769094840000, "open": 0.03036, "high": 0.03036, "low": 0.0303, "close": 0.03032, "volume": 16556.6, "quote_volume": 502.093158, "trades": 14, "taker_buy_volume": 1374.5, "taker_buy_quote": 41.696272}, {"ts": 1769094900000, "open": 0.03033, "high": 0.03034, "low": 0.03033, "close": 0.03034, "volume": 659.9, "quote_volume": 20.018066, "trades": 2, "taker_buy_volume": 659.9, "taker_buy_quote": 20.018066}, {"ts": 1769094960000, "open": 0.03033, "high": 0.03033, "low": 0.03031, "close": 0.03031, "volume": 3042.0, "quote_volume": 92.235958, "trades": 6, "taker_buy_volume": 1053.5, "taker_buy_quote": 31.94464}, {"ts": 1769095020000, "open": 0.0303, "high": 0.0303, "low": 0.03028, "close": 0.0303, "volume": 2968.9, "quote_volume": 89.920202, "trades": 11, "taker_buy_volume": 1647.8, "taker_buy_quote": 49.907389}, {"ts": 1769095080000, "open": 0.03028, "high": 0.03028, "low": 0.03025, "close": 0.03026, "volume": 1522.4, "quote_volume": 46.069814, "trades": 6, "taker_buy_volume": 860.9, "taker_buy_quote": 26.056132}, {"ts": 1769095140000, "open": 0.03024, "high": 0.03027, "low": 0.03024, "close": 0.03027, "volume": 2311.1, "quote_volume": 69.931913, "trades": 4, "taker_buy_volume": 2047.1, "taker_buy_quote": 61.948553}, {"ts": 1769095200000, "open": 0.03028, "high": 0.0303, "low": 0.03028, "close": 0.03029, "volume": 3183.7, "quote_volume": 96.434264, "trades": 8, "taker_buy_volume": 991.4, "taker_buy_quote": 30.029503}, {"ts": 1769095260000, "open": 0.03028, "high": 0.0303, "low": 0.03028, "close": 0.03028, "volume": 17937.3, "quote_volume": 543.191861, "trades": 16, "taker_buy_volume": 1199.3, "taker_buy_quote": 36.323399}, {"ts": 1769095320000, "open": 0.03027, "high": 0.03034, "low": 0.03027, "close": 0.03034, "volume": 29752.0, "quote_volume": 901.519595, "trades": 20, "taker_buy_volume": 8959.3, "taker_buy_quote": 271.680651}, {"ts": 1769095380000, "open": 0.03034, "high": 0.03035, "low": 0.03023, "close": 0.03023, "volume": 28861.7, "quote_volume": 874.44395, "trades": 17, "taker_buy_volume": 8017.1, "taker_buy_quote": 243.218935}, {"ts": 1769095440000, "open": 0.03024, "high": 0.03024, "low": 0.03009, "close": 0.03009, "volume": 38178.0, "quote_volume": 1150.968488, "trades": 33, "taker_buy_volume": 10301.6, "taker_buy_quote": 310.070883}, {"ts": 1769095500000, "open": 0.0301, "high": 0.03013, "low": 0.0301, "close": 0.03011, "volume": 21764.6, "quote_volume": 655.530991, "trades": 9, "taker_buy_volume": 9020.8, "taker_buy_quote": 271.566947}, {"ts": 1769095560000, "open": 0.0301, "high": 0.03014, "low": 0.03006, "close": 0.03011, "volume": 122584.8, "quote_volume": 3689.140578, "trades": 54, "taker_buy_volume": 55647.8, "taker_buy_quote": 1674.95421}, {"ts": 1769095620000, "open": 0.03011, "high": 0.03014, "low": 0.03009, "close": 0.03009, "volume": 6341.7, "quote_volume": 191.008056, "trades": 11, "taker_buy_volume": 5344.2, "taker_buy_quote": 160.983309}, {"ts": 1769095680000, "open": 0.03009, "high": 0.03009, "low": 0.03002, "close": 0.03003, "volume": 8716.7, "quote_volume": 261.855583, "trades": 18, "taker_buy_volume": 2891.6, "taker_buy_quote": 86.85975}, {"ts": 1769095740000, "open": 0.03002, "high": 0.03009, "low": 0.03001, "close": 0.03008, "volume": 4275.3, "quote_volume": 128.470805, "trades": 17, "taker_buy_volume": 2719.8, "taker_buy_quote": 81.751036}, {"ts": 1769095800000, "open": 0.03006, "high": 0.03008, "low": 0.03, "close": 0.03007, "volume": 36566.9, "quote_volume": 1098.320262, "trades": 53, "taker_buy_volume": 15193.3, "taker_buy_quote": 456.71357}, {"ts": 1769095860000, "open": 0.03006, "high": 0.03009, "low": 0.03002, "close": 0.03002, "volume": 20676.5, "quote_volume": 621.201097, "trades": 30, "taker_buy_volume": 15438.8, "taker_buy_quote": 463.858695}, {"ts": 1769095920000, "open": 0.03001, "high": 0.03001, "low": 0.02993, "close": 0.02993, "volume": 14151.9, "quote_volume": 424.115978, "trades": 33, "taker_buy_volume": 9575.3, "taker_buy_quote": 286.925666}, {"ts": 1769095980000, "open": 0.02995, "high": 0.02998, "low": 0.02992, "close": 0.02994, "volume": 12285.4, "quote_volume": 367.833663, "trades": 27, "taker_buy_volume": 4016.6, "taker_buy_quote": 120.310513}, {"ts": 1769096040000, "open": 0.02998, "high": 0.03006, "low": 0.02998, "close": 0.03004, "volume": 6408.6, "quote_volume": 192.482259, "trades": 12, "taker_buy_volume": 5742.6, "taker_buy_quote": 172.472289}, {"ts": 1769096100000, "open": 0.03004, "high": 0.03016, "low": 0.03004, "close": 0.03014, "volume": 9848.1, "quote_volume": 296.592083, "trades": 18, "taker_buy_volume": 7590.3, "taker_buy_quote": 228.666193}, {"ts": 1769096160000, "open": 0.03013, "high": 0.03017, "low": 0.03012, "close": 0.03012, "volume": 47339.5, "quote_volume": 1427.577741, "trades": 17, "taker_buy_volume": 44824.8, "taker_buy_quote": 1351.789078}, {"ts": 1769096220000, "open": 0.03011, "high": 0.03017, "low": 0.03011, "close": 0.03017, "volume": 1946.3, "quote_volume": 58.662845, "trades": 7, "taker_buy_volume": 1327.9, "taker_buy_quote": 40.042821}, {"ts": 1769096280000, "open": 0.03018, "high": 0.03018, "low": 0.03016, "close": 0.03016, "volume": 3634.2, "quote_volume": 109.659709, "trades": 5, "taker_buy_volume": 1921.3, "taker_buy_quote": 57.984834}, {"ts": 1769096340000, "open": 0.03016, "high": 0.03025, "low": 0.03016, "close": 0.03023, "volume": 30583.7, "quote_volume": 924.099213, "trades": 28, "taker_buy_volume": 28639.6, "taker_buy_quote": 865.337878}, {"ts": 1769096400000, "open": 0.03022, "high": 0.03022, "low": 0.03019, "close": 0.03021, "volume": 2281.0, "quote_volume": 68.899067, "trades": 8, "taker_buy_volume": 955.9, "taker_buy_quote": 28.874425}, {"ts": 1769096460000, "open": 0.03021, "high": 0.03025, "low": 0.03021, "close": 0.03025, "volume": 4088.6, "quote_volume": 123.556004, "trades": 11, "taker_buy_volume": 3609.7, "taker_buy_quote": 109.088435}, {"ts": 1769096520000, "open": 0.03023, "high": 0.03024, "low": 0.03021, "close": 0.03022, "volume": 3933.7, "quote_volume": 118.896242, "trades": 10, "taker_buy_volume": 927.1, "taker_buy_quote": 28.020605}, {"ts": 1769096580000, "open": 0.03021, "high": 0.03026, "low": 0.03021, "close": 0.03024, "volume": 7708.7, "quote_volume": 233.172394, "trades": 15, "taker_buy_volume": 4392.1, "taker_buy_quote": 132.885748}, {"ts": 1769096640000, "open": 0.03025, "high": 0.03032, "low": 0.03023, "close": 0.0303, "volume": 12914.4, "quote_volume": 391.04809, "trades": 21, "taker_buy_volume": 9794.7, "taker_buy_quote": 296.635528}, {"ts": 1769096700000, "open": 0.0303, "high": 0.03038, "low": 0.03028, "close": 0.03035, "volume": 35424.7, "quote_volume": 1074.058179, "trades": 28, "taker_buy_volume": 14550.0, "taker_buy_quote": 441.396344}, {"ts": 1769096760000, "open": 0.03035, "high": 0.03044, "low": 0.03035, "close": 0.03039, "volume": 50123.2, "quote_volume": 1524.658775, "trades": 46, "taker_buy_volume": 39769.6, "taker_buy_quote": 1209.801968}, {"ts": 1769096820000, "open": 0.03039, "high": 0.03042, "low": 0.03037, "close": 0.03039, "volume": 5721.9, "quote_volume": 173.940526, "trades": 14, "taker_buy_volume": 3881.2, "taker_buy_quote": 118.004367}, {"ts": 1769096880000, "open": 0.03038, "high": 0.03038, "low": 0.03033, "close": 0.03033, "volume": 8171.5, "quote_volume": 247.959353, "trades": 13, "taker_buy_volume": 5732.8, "taker_buy_quote": 173.926488}, {"ts": 1769096940000, "open": 0.03032, "high": 0.03036, "low": 0.0303, "close": 0.03036, "volume": 11095.4, "quote_volume": 336.58571, "trades": 23, "taker_buy_volume": 7845.0, "taker_buy_quote": 238.02335}, {"ts": 1769097000000, "open": 0.03036, "high": 0.03036, "low": 0.03033, "close": 0.03033, "volume": 11517.8, "quote_volume": 349.559998, "trades": 15, "taker_buy_volume": 10464.5, "taker_buy_quote": 317.600218}, {"ts": 1769097060000, "open": 0.03033, "high": 0.03034, "low": 0.0303, "close": 0.0303, "volume": 3439.6, "quote_volume": 104.308568, "trades": 8, "taker_buy_volume": 1920.0, "taker_buy_quote": 58.236899}, {"ts": 1769097120000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 195.7, "quote_volume": 5.927753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097180000, "open": 0.03029, "high": 0.03031, "low": 0.03028, "close": 0.03029, "volume": 9427.0, "quote_volume": 285.505531, "trades": 11, "taker_buy_volume": 4999.1, "taker_buy_quote": 151.417463}, {"ts": 1769097240000, "open": 0.03028, "high": 0.03028, "low": 0.03024, "close": 0.03024, "volume": 1653.6, "quote_volume": 50.037927, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097300000, "open": 0.03023, "high": 0.03026, "low": 0.03023, "close": 0.03026, "volume": 13570.6, "quote_volume": 410.363333, "trades": 13, "taker_buy_volume": 12636.6, "taker_buy_quote": 382.122482}, {"ts": 1769097360000, "open": 0.03024, "high": 0.03024, "low": 0.03021, "close": 0.03021, "volume": 4031.9, "quote_volume": 121.855356, "trades": 7, "taker_buy_volume": 2255.4, "taker_buy_quote": 68.167436}, {"ts": 1769097420000, "open": 0.03021, "high": 0.03021, "low": 0.03018, "close": 0.03018, "volume": 3589.8, "quote_volume": 108.36291, "trades": 7, "taker_buy_volume": 1430.7, "taker_buy_quote": 43.178526}, {"ts": 1769097480000, "open": 0.03018, "high": 0.03022, "low": 0.03018, "close": 0.03022, "volume": 5338.0, "quote_volume": 161.191123, "trades": 10, "taker_buy_volume": 4708.8, "taker_buy_quote": 142.176699}, {"ts": 1769097540000, "open": 0.03023, "high": 0.03023, "low": 0.03021, "close": 0.03021, "volume": 595.1, "quote_volume": 17.984593, "trades": 2, "taker_buy_volume": 331.1, "taker_buy_quote": 10.009153}, {"ts": 1769097600000, "open": 0.03023, "high": 0.03031, "low": 0.03023, "close": 0.03031, "volume": 8682.1, "quote_volume": 262.678745, "trades": 12, "taker_buy_volume": 7324.8, "taker_buy_quote": 221.606847}, {"ts": 1769097660000, "open": 0.03031, "high": 0.03037, "low": 0.0303, "close": 0.03036, "volume": 38550.9, "quote_volume": 1168.666354, "trades": 20, "taker_buy_volume": 36537.1, "taker_buy_quote": 1107.571874}, {"ts": 1769097720000, "open": 0.03037, "high": 0.03046, "low": 0.03037, "close": 0.0304, "volume": 19442.4, "quote_volume": 591.352246, "trades": 35, "taker_buy_volume": 16990.9, "taker_buy_quote": 516.773864}, {"ts": 1769097780000, "open": 0.03041, "high": 0.03048, "low": 0.03041, "close": 0.03048, "volume": 14230.4, "quote_volume": 433.208345, "trades": 25, "taker_buy_volume": 9298.3, "taker_buy_quote": 283.072622}, {"ts": 1769097840000, "open": 0.03045, "high": 0.0305, "low": 0.03043, "close": 0.03045, "volume": 16097.8, "quote_volume": 490.611147, "trades": 22, "taker_buy_volume": 12180.9, "taker_buy_quote": 371.298692}, {"ts": 1769097900000, "open": 0.03045, "high": 0.03045, "low": 0.0304, "close": 0.03041, "volume": 3423.5, "quote_volume": 104.126414, "trades": 10, "taker_buy_volume": 1453.9, "taker_buy_quote": 44.213099}, {"ts": 1769097960000, "open": 0.03042, "high": 0.03045, "low": 0.03041, "close": 0.03045, "volume": 34738.6, "quote_volume": 1056.806545, "trades": 26, "taker_buy_volume": 29994.1, "taker_buy_quote": 912.372817}, {"ts": 1769098020000, "open": 0.03046, "high": 0.03048, "low": 0.03042, "close": 0.03042, "volume": 4208.2, "quote_volume": 128.129779, "trades": 12, "taker_buy_volume": 2235.6, "taker_buy_quote": 68.073996}, {"ts": 1769098080000, "open": 0.03041, "high": 0.03047, "low": 0.03041, "close": 0.03043, "volume": 32777.5, "quote_volume": 997.181369, "trades": 19, "taker_buy_volume": 31381.7, "taker_buy_quote": 954.713757}, {"ts": 1769098140000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 3896.5, "quote_volume": 118.53153, "trades": 4, "taker_buy_volume": 1590.1, "taker_buy_quote": 48.370842}, {"ts": 1769098200000, "open": 0.03043, "high": 0.03043, "low": 0.03032, "close": 0.03037, "volume": 15532.5, "quote_volume": 471.916346, "trades": 27, "taker_buy_volume": 10418.0, "taker_buy_quote": 316.564574}, {"ts": 1769098260000, "open": 0.03036, "high": 0.03036, "low": 0.03034, "close": 0.03034, "volume": 923.4, "quote_volume": 28.024533, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 8.01504}, {"ts": 1769098320000, "open": 0.03034, "high": 0.03043, "low": 0.03034, "close": 0.03042, "volume": 11588.2, "quote_volume": 352.240704, "trades": 19, "taker_buy_volume": 11325.9, "taker_buy_quote": 344.261538}, {"ts": 1769098380000, "open": 0.03041, "high": 0.03041, "low": 0.03034, "close": 0.03034, "volume": 2635.4, "quote_volume": 80.050233, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098440000, "open": 0.03035, "high": 0.03036, "low": 0.03035, "close": 0.03035, "volume": 1465.7, "quote_volume": 44.48706, "trades": 5, "taker_buy_volume": 966.0, "taker_buy_quote": 29.321165}, {"ts": 1769098500000, "open": 0.03034, "high": 0.03039, "low": 0.03033, "close": 0.03039, "volume": 16001.9, "quote_volume": 485.596184, "trades": 15, "taker_buy_volume": 7837.4, "taker_buy_quote": 237.963601}, {"ts": 1769098560000, "open": 0.0304, "high": 0.03046, "low": 0.0304, "close": 0.03044, "volume": 5303.4, "quote_volume": 161.409215, "trades": 14, "taker_buy_volume": 4713.2, "taker_buy_quote": 143.453364}, {"ts": 1769098620000, "open": 0.03045, "high": 0.03053, "low": 0.03042, "close": 0.03043, "volume": 175204.7, "quote_volume": 5336.034924, "trades": 55, "taker_buy_volume": 127484.1, "taker_buy_quote": 3882.803165}, {"ts": 1769098680000, "open": 0.03043, "high": 0.03044, "low": 0.03038, "close": 0.03039, "volume": 60649.8, "quote_volume": 1844.046726, "trades": 34, "taker_buy_volume": 41749.7, "taker_buy_quote": 1269.254187}, {"ts": 1769098740000, "open": 0.03038, "high": 0.03041, "low": 0.03038, "close": 0.03039, "volume": 30367.6, "quote_volume": 923.041942, "trades": 17, "taker_buy_volume": 25280.1, "taker_buy_quote": 768.391149}, {"ts": 1769098800000, "open": 0.03041, "high": 0.03043, "low": 0.0304, "close": 0.03041, "volume": 4476.8, "quote_volume": 136.168576, "trades": 8, "taker_buy_volume": 3818.7, "taker_buy_quote": 116.159046}, {"ts": 1769098860000, "open": 0.03041, "high": 0.03043, "low": 0.03038, "close": 0.03043, "volume": 20628.2, "quote_volume": 626.929009, "trades": 17, "taker_buy_volume": 14185.6, "taker_buy_quote": 431.131815}, {"ts": 1769098920000, "open": 0.03038, "high": 0.03056, "low": 0.03038, "close": 0.03056, "volume": 53647.4, "quote_volume": 1635.322372, "trades": 48, "taker_buy_volume": 48989.2, "taker_buy_quote": 1493.135491}, {"ts": 1769098980000, "open": 0.03057, "high": 0.03065, "low": 0.03056, "close": 0.03058, "volume": 64588.9, "quote_volume": 1976.539688, "trades": 88, "taker_buy_volume": 50729.1, "taker_buy_quote": 1552.424513}, {"ts": 1769099040000, "open": 0.03057, "high": 0.03062, "low": 0.03053, "close": 0.0306, "volume": 139205.7, "quote_volume": 4255.040286, "trades": 104, "taker_buy_volume": 79103.2, "taker_buy_quote": 2417.619319}, {"ts": 1769099100000, "open": 0.03058, "high": 0.03064, "low": 0.03058, "close": 0.03059, "volume": 17957.3, "quote_volume": 549.501201, "trades": 26, "taker_buy_volume": 10565.5, "taker_buy_quote": 323.340861}, {"ts": 1769099160000, "open": 0.03059, "high": 0.03059, "low": 0.03056, "close": 0.03058, "volume": 8232.4, "quote_volume": 251.669049, "trades": 7, "taker_buy_volume": 654.2, "taker_buy_quote": 20.002165}, {"ts": 1769099220000, "open": 0.03059, "high": 0.03066, "low": 0.03057, "close": 0.03057, "volume": 36246.5, "quote_volume": 1110.233369, "trades": 33, "taker_buy_volume": 21227.6, "taker_buy_quote": 650.540885}, {"ts": 1769099280000, "open": 0.03057, "high": 0.03063, "low": 0.03057, "close": 0.03059, "volume": 3915.9, "quote_volume": 119.846134, "trades": 12, "taker_buy_volume": 2934.1, "taker_buy_quote": 89.803072}, {"ts": 1769099340000, "open": 0.03058, "high": 0.03058, "low": 0.03053, "close": 0.03053, "volume": 8715.9, "quote_volume": 266.291674, "trades": 15, "taker_buy_volume": 2173.3, "taker_buy_quote": 66.441054}, {"ts": 1769099400000, "open": 0.03052, "high": 0.03059, "low": 0.03051, "close": 0.03056, "volume": 9386.3, "quote_volume": 286.668821, "trades": 17, "taker_buy_volume": 8074.8, "taker_buy_quote": 246.632017}, {"ts": 1769099460000, "open": 0.03055, "high": 0.03055, "low": 0.03051, "close": 0.03053, "volume": 25011.9, "quote_volume": 763.77291, "trades": 17, "taker_buy_volume": 23358.4, "taker_buy_quote": 713.291861}, {"ts": 1769099520000, "open": 0.03054, "high": 0.03058, "low": 0.03051, "close": 0.03051, "volume": 4917.1, "quote_volume": 150.24039, "trades": 18, "taker_buy_volume": 2623.3, "taker_buy_quote": 80.187752}, {"ts": 1769099580000, "open": 0.0305, "high": 0.03052, "low": 0.03047, "close": 0.03047, "volume": 3482.3, "quote_volume": 106.201239, "trades": 11, "taker_buy_volume": 1513.5, "taker_buy_quote": 46.169259}, {"ts": 1769099640000, "open": 0.03046, "high": 0.03048, "low": 0.03046, "close": 0.03048, "volume": 656.3, "quote_volume": 19.997466, "trades": 2, "taker_buy_volume": 328.4, "taker_buy_quote": 10.009632}, {"ts": 1769099700000, "open": 0.03047, "high": 0.03048, "low": 0.03044, "close": 0.03044, "volume": 25834.5, "quote_volume": 786.728698, "trades": 18, "taker_buy_volume": 9694.7, "taker_buy_quote": 295.274894}, {"ts": 1769099760000, "open": 0.03045, "high": 0.03053, "low": 0.03045, "close": 0.03052, "volume": 3407.6, "quote_volume": 103.904151, "trades": 12, "taker_buy_volume": 3027.9, "taker_buy_quote": 92.319504}, {"ts": 1769099820000, "open": 0.03051, "high": 0.03055, "low": 0.03051, "close": 0.03054, "volume": 5957.5, "quote_volume": 181.940543, "trades": 14, "taker_buy_volume": 3979.4, "taker_buy_quote": 121.532645}, {"ts": 1769099880000, "open": 0.03055, "high": 0.03057, "low": 0.03052, "close": 0.03052, "volume": 22892.4, "quote_volume": 699.25135, "trades": 13, "taker_buy_volume": 982.6, "taker_buy_quote": 30.028253}, {"ts": 1769099940000, "open": 0.03055, "high": 0.03057, "low": 0.03054, "close": 0.03056, "volume": 12115.4, "quote_volume": 370.209513, "trades": 12, "taker_buy_volume": 4910.0, "taker_buy_quote": 150.035205}, {"ts": 1769100000000, "open": 0.03055, "high": 0.03055, "low": 0.03052, "close": 0.03055, "volume": 18567.0, "quote_volume": 567.019099, "trades": 17, "taker_buy_volume": 4235.4, "taker_buy_quote": 129.354848}, {"ts": 1769100060000, "open": 0.03055, "high": 0.03056, "low": 0.03053, "close": 0.03053, "volume": 1471.1, "quote_volume": 44.932975, "trades": 6, "taker_buy_volume": 327.5, "taker_buy_quote": 10.0084}, {"ts": 1769100120000, "open": 0.03053, "high": 0.03056, "low": 0.03053, "close": 0.03055, "volume": 6080.6, "quote_volume": 185.666596, "trades": 9, "taker_buy_volume": 5786.5, "taker_buy_quote": 176.681841}, {"ts": 1769100180000, "open": 0.03057, "high": 0.0306, "low": 0.03057, "close": 0.03058, "volume": 7941.8, "quote_volume": 242.990267, "trades": 8, "taker_buy_volume": 7614.5, "taker_buy_quote": 232.981433}, {"ts": 1769100240000, "open": 0.03057, "high": 0.03061, "low": 0.03057, "close": 0.03058, "volume": 6389.5, "quote_volume": 195.490686, "trades": 12, "taker_buy_volume": 3790.3, "taker_buy_quote": 115.973808}, {"ts": 1769100300000, "open": 0.03059, "high": 0.03064, "low": 0.03059, "close": 0.03064, "volume": 3411.3, "quote_volume": 104.44908, "trades": 9, "taker_buy_volume": 3411.3, "taker_buy_quote": 104.44908}, {"ts": 1769100360000, "open": 0.03062, "high": 0.03062, "low": 0.03061, "close": 0.03062, "volume": 2798.5, "quote_volume": 85.686487, "trades": 6, "taker_buy_volume": 2113.4, "taker_buy_quote": 64.712308}, {"ts": 1769100420000, "open": 0.03062, "high": 0.03071, "low": 0.03062, "close": 0.03071, "volume": 15536.3, "quote_volume": 476.351762, "trades": 27, "taker_buy_volume": 12952.4, "taker_buy_quote": 397.117209}, {"ts": 1769100480000, "open": 0.03072, "high": 0.03077, "low": 0.03072, "close": 0.03074, "volume": 10253.2, "quote_volume": 315.378849, "trades": 14, "taker_buy_volume": 7951.5, "taker_buy_quote": 244.60483}, {"ts": 1769100540000, "open": 0.03073, "high": 0.03074, "low": 0.03073, "close": 0.03074, "volume": 1716.5, "quote_volume": 52.756503, "trades": 6, "taker_buy_volume": 1349.8, "taker_buy_quote": 41.487812}, {"ts": 1769100600000, "open": 0.03073, "high": 0.03073, "low": 0.0307, "close": 0.03071, "volume": 10661.7, "quote_volume": 327.475844, "trades": 11, "taker_buy_volume": 1628.1, "taker_buy_quote": 49.998951}, {"ts": 1769100660000, "open": 0.03072, "high": 0.0308, "low": 0.03072, "close": 0.03077, "volume": 16875.1, "quote_volume": 519.18086, "trades": 37, "taker_buy_volume": 13604.3, "taker_buy_quote": 418.531846}, {"ts": 1769100720000, "open": 0.03078, "high": 0.0308, "low": 0.03078, "close": 0.03078, "volume": 1985.2, "quote_volume": 61.117801, "trades": 7, "taker_buy_volume": 1009.5, "taker_buy_quote": 31.082505}, {"ts": 1769100780000, "open": 0.03077, "high": 0.03079, "low": 0.03076, "close": 0.03076, "volume": 40650.4, "quote_volume": 1250.871662, "trades": 9, "taker_buy_volume": 22454.8, "taker_buy_quote": 691.161995}, {"ts": 1769100840000, "open": 0.03078, "high": 0.03082, "low": 0.03078, "close": 0.03082, "volume": 31667.0, "quote_volume": 975.562679, "trades": 19, "taker_buy_volume": 28222.8, "taker_buy_quote": 869.466942}, {"ts": 1769100900000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 1298.0, "quote_volume": 39.99138, "trades": 2, "taker_buy_volume": 1298.0, "taker_buy_quote": 39.99138}, {"ts": 1769100960000, "open": 0.03079, "high": 0.03082, "low": 0.03078, "close": 0.03082, "volume": 3475.3, "quote_volume": 107.002873, "trades": 7, "taker_buy_volume": 2824.9, "taker_buy_quote": 86.980311}, {"ts": 1769101020000, "open": 0.03081, "high": 0.03083, "low": 0.03081, "close": 0.03083, "volume": 18650.1, "quote_volume": 574.619161, "trades": 10, "taker_buy_volume": 2644.5, "taker_buy_quote": 81.486625}, {"ts": 1769101080000, "open": 0.03084, "high": 0.03086, "low": 0.03082, "close": 0.03086, "volume": 4231.1, "quote_volume": 130.485114, "trades": 10, "taker_buy_volume": 3939.8, "taker_buy_quote": 121.507248}, {"ts": 1769101140000, "open": 0.03086, "high": 0.03089, "low": 0.03086, "close": 0.03086, "volume": 25872.4, "quote_volume": 799.099624, "trades": 28, "taker_buy_volume": 17820.3, "taker_buy_quote": 550.443996}, {"ts": 1769101200000, "open": 0.03085, "high": 0.0309, "low": 0.03085, "close": 0.0309, "volume": 10466.4, "quote_volume": 323.161806, "trades": 18, "taker_buy_volume": 3750.5, "taker_buy_quote": 115.852597}, {"ts": 1769101260000, "open": 0.03088, "high": 0.03095, "low": 0.03088, "close": 0.03095, "volume": 11966.2, "quote_volume": 369.870819, "trades": 21, "taker_buy_volume": 9658.8, "taker_buy_quote": 298.557499}, {"ts": 1769101320000, "open": 0.03093, "high": 0.03098, "low": 0.03093, "close": 0.03098, "volume": 11794.7, "quote_volume": 365.262486, "trades": 7, "taker_buy_volume": 11472.1, "taker_buy_quote": 355.284468}, {"ts": 1769101380000, "open": 0.03099, "high": 0.03107, "low": 0.03099, "close": 0.03106, "volume": 52994.1, "quote_volume": 1644.251902, "trades": 35, "taker_buy_volume": 50851.4, "taker_buy_quote": 1577.732761}, {"ts": 1769101440000, "open": 0.03107, "high": 0.03108, "low": 0.03099, "close": 0.03104, "volume": 48709.0, "quote_volume": 1511.578187, "trades": 65, "taker_buy_volume": 6964.8, "taker_buy_quote": 216.242405}, {"ts": 1769101500000, "open": 0.03102, "high": 0.03102, "low": 0.03099, "close": 0.03102, "volume": 3663.5, "quote_volume": 113.598547, "trades": 15, "taker_buy_volume": 1878.6, "taker_buy_quote": 58.250932}, {"ts": 1769101560000, "open": 0.03102, "high": 0.0311, "low": 0.03102, "close": 0.03105, "volume": 5428.1, "quote_volume": 168.647097, "trades": 15, "taker_buy_volume": 2245.4, "taker_buy_quote": 69.732359}, {"ts": 1769101620000, "open": 0.03107, "high": 0.03108, "low": 0.03107, "close": 0.03108, "volume": 2178.0, "quote_volume": 67.673363, "trades": 3, "taker_buy_volume": 587.9, "taker_buy_quote": 18.268956}, {"ts": 1769101680000, "open": 0.03107, "high": 0.03108, "low": 0.03103, "close": 0.03105, "volume": 4348.9, "quote_volume": 135.068352, "trades": 14, "taker_buy_volume": 1390.2, "taker_buy_quote": 43.180007}, {"ts": 1769101740000, "open": 0.03104, "high": 0.03104, "low": 0.03097, "close": 0.03099, "volume": 16626.8, "quote_volume": 515.333026, "trades": 23, "taker_buy_volume": 2827.9, "taker_buy_quote": 87.646532}, {"ts": 1769101800000, "open": 0.03099, "high": 0.03107, "low": 0.03098, "close": 0.03103, "volume": 6629.5, "quote_volume": 205.724594, "trades": 25, "taker_buy_volume": 5189.1, "taker_buy_quote": 161.076663}, {"ts": 1769101860000, "open": 0.03102, "high": 0.03104, "low": 0.03101, "close": 0.03103, "volume": 2039.6, "quote_volume": 63.289315, "trades": 6, "taker_buy_volume": 1162.2, "taker_buy_quote": 36.071462}, {"ts": 1769101920000, "open": 0.03103, "high": 0.03105, "low": 0.03099, "close": 0.03099, "volume": 13448.0, "quote_volume": 417.396191, "trades": 14, "taker_buy_volume": 10183.9, "taker_buy_quote": 316.100761}, {"ts": 1769101980000, "open": 0.03098, "high": 0.03106, "low": 0.03098, "close": 0.03106, "volume": 46532.1, "quote_volume": 1444.022666, "trades": 20, "taker_buy_volume": 45151.1, "taker_buy_quote": 1401.191259}, {"ts": 1769102040000, "open": 0.03104, "high": 0.03105, "low": 0.03101, "close": 0.03104, "volume": 13065.1, "quote_volume": 405.61317, "trades": 16, "taker_buy_volume": 1600.1, "taker_buy_quote": 49.667103}, {"ts": 1769102100000, "open": 0.03105, "high": 0.03108, "low": 0.03102, "close": 0.03103, "volume": 2801.5, "quote_volume": 86.996598, "trades": 10, "taker_buy_volume": 1613.0, "taker_buy_quote": 50.11453}, {"ts": 1769102160000, "open": 0.03102, "high": 0.03104, "low": 0.03102, "close": 0.03104, "volume": 1173.1, "quote_volume": 36.398825, "trades": 5, "taker_buy_volume": 624.4, "taker_buy_quote": 19.378151}, {"ts": 1769102220000, "open": 0.03104, "high": 0.0311, "low": 0.03104, "close": 0.03106, "volume": 7777.5, "quote_volume": 241.697282, "trades": 16, "taker_buy_volume": 4006.3, "taker_buy_quote": 124.461267}, {"ts": 1769102280000, "open": 0.03106, "high": 0.03114, "low": 0.03106, "close": 0.03109, "volume": 4868.5, "quote_volume": 151.43906, "trades": 15, "taker_buy_volume": 3408.5, "taker_buy_quote": 106.045565}, {"ts": 1769102340000, "open": 0.03109, "high": 0.03109, "low": 0.03104, "close": 0.03104, "volume": 12092.6, "quote_volume": 375.719724, "trades": 18, "taker_buy_volume": 8053.7, "taker_buy_quote": 250.246265}, {"ts": 1769102400000, "open": 0.03103, "high": 0.03114, "low": 0.03103, "close": 0.03114, "volume": 10726.4, "quote_volume": 333.57631, "trades": 24, "taker_buy_volume": 8494.2, "taker_buy_quote": 264.209235}, {"ts": 1769102460000, "open": 0.03114, "high": 0.03118, "low": 0.03111, "close": 0.03112, "volume": 27091.7, "quote_volume": 843.879264, "trades": 39, "taker_buy_volume": 10589.7, "taker_buy_quote": 330.038849}, {"ts": 1769102520000, "open": 0.03112, "high": 0.03112, "low": 0.03101, "close": 0.03101, "volume": 18213.5, "quote_volume": 565.628429, "trades": 18, "taker_buy_volume": 478.6, "taker_buy_quote": 14.85252}, {"ts": 1769102580000, "open": 0.03102, "high": 0.03102, "low": 0.03098, "close": 0.03098, "volume": 21478.5, "quote_volume": 665.639014, "trades": 12, "taker_buy_volume": 809.1, "taker_buy_quote": 25.076274}, {"ts": 1769102640000, "open": 0.03099, "high": 0.03104, "low": 0.03098, "close": 0.03098, "volume": 112797.3, "quote_volume": 3498.000489, "trades": 47, "taker_buy_volume": 60798.3, "taker_buy_quote": 1885.853088}, {"ts": 1769102700000, "open": 0.03097, "high": 0.03097, "low": 0.03094, "close": 0.03094, "volume": 28124.6, "quote_volume": 870.887777, "trades": 13, "taker_buy_volume": 1381.7, "taker_buy_quote": 42.766848}, {"ts": 1769102760000, "open": 0.03093, "high": 0.03095, "low": 0.03091, "close": 0.03095, "volume": 5691.4, "quote_volume": 175.98951, "trades": 10, "taker_buy_volume": 4720.3, "taker_buy_quote": 145.963101}, {"ts": 1769102820000, "open": 0.03094, "high": 0.03096, "low": 0.03091, "close": 0.03091, "volume": 14345.8, "quote_volume": 443.464264, "trades": 8, "taker_buy_volume": 323.6, "taker_buy_quote": 10.018656}, {"ts": 1769102880000, "open": 0.03091, "high": 0.03091, "low": 0.03085, "close": 0.03089, "volume": 6185.1, "quote_volume": 191.033757, "trades": 15, "taker_buy_volume": 1328.3, "taker_buy_quote": 41.028581}, {"ts": 1769102940000, "open": 0.0309, "high": 0.03092, "low": 0.0309, "close": 0.03092, "volume": 2470.1, "quote_volume": 76.350786, "trades": 6, "taker_buy_volume": 2147.5, "taker_buy_quote": 66.37922}, {"ts": 1769103000000, "open": 0.03091, "high": 0.03093, "low": 0.03091, "close": 0.03093, "volume": 599.6, "quote_volume": 18.538532, "trades": 3, "taker_buy_volume": 244.8, "taker_buy_quote": 7.571664}, {"ts": 1769103060000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 323.7, "quote_volume": 10.005567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103120000, "open": 0.03092, "high": 0.03097, "low": 0.03092, "close": 0.03097, "volume": 20829.1, "quote_volume": 644.464488, "trades": 8, "taker_buy_volume": 1695.8, "taker_buy_quote": 52.480186}, {"ts": 1769103180000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 604.9, "quote_volume": 18.727704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103240000, "open": 0.03096, "high": 0.03096, "low": 0.03091, "close": 0.03091, "volume": 2915.0, "quote_volume": 90.180374, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103300000, "open": 0.0309, "high": 0.0309, "low": 0.03084, "close": 0.03085, "volume": 5063.4, "quote_volume": 156.288942, "trades": 21, "taker_buy_volume": 2285.0, "taker_buy_quote": 70.52779}, {"ts": 1769103360000, "open": 0.03085, "high": 0.03085, "low": 0.03079, "close": 0.03079, "volume": 5149.8, "quote_volume": 158.752856, "trades": 12, "taker_buy_volume": 1650.5, "taker_buy_quote": 50.90142}, {"ts": 1769103420000, "open": 0.0308, "high": 0.03083, "low": 0.0308, "close": 0.03082, "volume": 23103.9, "quote_volume": 711.891618, "trades": 12, "taker_buy_volume": 16564.9, "taker_buy_quote": 510.374592}, {"ts": 1769103480000, "open": 0.03084, "high": 0.03085, "low": 0.03084, "close": 0.03085, "volume": 2221.1, "quote_volume": 68.505218, "trades": 5, "taker_buy_volume": 2221.1, "taker_buy_quote": 68.505218}, {"ts": 1769103540000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103600000, "open": 0.03085, "high": 0.03085, "low": 0.03084, "close": 0.03084, "volume": 615.8, "quote_volume": 18.994517, "trades": 2, "taker_buy_volume": 324.5, "taker_buy_quote": 10.010825}, {"ts": 1769103660000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 324.4, "quote_volume": 10.004496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103720000, "open": 0.03084, "high": 0.0309, "low": 0.03084, "close": 0.0309, "volume": 3950.5, "quote_volume": 121.916638, "trades": 13, "taker_buy_volume": 3594.5, "taker_buy_quote": 110.937598}, {"ts": 1769103780000, "open": 0.03088, "high": 0.03088, "low": 0.03087, "close": 0.03087, "volume": 652.2, "quote_volume": 20.136694, "trades": 2, "taker_buy_volume": 328.0, "taker_buy_quote": 10.12864}, {"ts": 1769103840000, "open": 0.03087, "high": 0.03087, "low": 0.03086, "close": 0.03086, "volume": 19846.5, "quote_volume": 612.511122, "trades": 6, "taker_buy_volume": 7892.1, "taker_buy_quote": 243.550206}, {"ts": 1769103900000, "open": 0.03088, "high": 0.0309, "low": 0.03088, "close": 0.0309, "volume": 5545.0, "quote_volume": 171.330777, "trades": 4, "taker_buy_volume": 5545.0, "taker_buy_quote": 171.330777}, {"ts": 1769103960000, "open": 0.03091, "high": 0.03107, "low": 0.03091, "close": 0.03107, "volume": 14449.4, "quote_volume": 447.92016, "trades": 21, "taker_buy_volume": 14127.1, "taker_buy_quote": 437.909522}, {"ts": 1769104020000, "open": 0.03107, "high": 0.03112, "low": 0.03104, "close": 0.03104, "volume": 25830.3, "quote_volume": 803.009257, "trades": 21, "taker_buy_volume": 23897.6, "taker_buy_quote": 742.973163}, {"ts": 1769104080000, "open": 0.03103, "high": 0.03103, "low": 0.03099, "close": 0.03099, "volume": 30391.6, "quote_volume": 942.554109, "trades": 17, "taker_buy_volume": 8860.4, "taker_buy_quote": 274.938212}, {"ts": 1769104140000, "open": 0.031, "high": 0.03102, "low": 0.03098, "close": 0.03101, "volume": 3241.3, "quote_volume": 100.497449, "trades": 13, "taker_buy_volume": 2918.3, "taker_buy_quote": 90.490909}, {"ts": 1769104200000, "open": 0.03101, "high": 0.03104, "low": 0.03101, "close": 0.03102, "volume": 2341.8, "quote_volume": 72.652202, "trades": 9, "taker_buy_volume": 1730.9, "taker_buy_quote": 53.702084}, {"ts": 1769104260000, "open": 0.03101, "high": 0.03102, "low": 0.031, "close": 0.031, "volume": 1349.8, "quote_volume": 41.862243, "trades": 5, "taker_buy_volume": 599.4, "taker_buy_quote": 18.593388}, {"ts": 1769104320000, "open": 0.03101, "high": 0.03101, "low": 0.03099, "close": 0.03101, "volume": 987.5, "quote_volume": 30.618766, "trades": 5, "taker_buy_volume": 698.1, "taker_buy_quote": 21.648081}, {"ts": 1769104380000, "open": 0.03099, "high": 0.03099, "low": 0.03096, "close": 0.03097, "volume": 14667.1, "quote_volume": 454.192526, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104440000, "open": 0.03098, "high": 0.031, "low": 0.03098, "close": 0.031, "volume": 645.1, "quote_volume": 19.991656, "trades": 2, "taker_buy_volume": 645.1, "taker_buy_quote": 19.991656}, {"ts": 1769104500000, "open": 0.03099, "high": 0.031, "low": 0.03099, "close": 0.031, "volume": 645.1, "quote_volume": 19.994885, "trades": 2, "taker_buy_volume": 323.6, "taker_buy_quote": 10.0316}, {"ts": 1769104560000, "open": 0.03101, "high": 0.03104, "low": 0.03101, "close": 0.03101, "volume": 1644.4, "quote_volume": 51.006715, "trades": 6, "taker_buy_volume": 1000.3, "taker_buy_quote": 31.029948}, {"ts": 1769104620000, "open": 0.03102, "high": 0.03104, "low": 0.03102, "close": 0.03103, "volume": 5906.9, "quote_volume": 183.246057, "trades": 8, "taker_buy_volume": 5362.2, "taker_buy_quote": 166.344016}, {"ts": 1769104680000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104740000, "open": 0.03102, "high": 0.03105, "low": 0.03102, "close": 0.03105, "volume": 558.7, "quote_volume": 17.338401, "trades": 3, "taker_buy_volume": 269.3, "taker_buy_quote": 8.361213}, {"ts": 1769104800000, "open": 0.03103, "high": 0.03103, "low": 0.03094, "close": 0.03095, "volume": 3941.4, "quote_volume": 122.104156, "trades": 18, "taker_buy_volume": 1035.4, "taker_buy_quote": 32.060196}, {"ts": 1769104860000, "open": 0.03094, "high": 0.03094, "low": 0.03091, "close": 0.03093, "volume": 20030.2, "quote_volume": 619.585737, "trades": 12, "taker_buy_volume": 3565.5, "taker_buy_quote": 110.288233}, {"ts": 1769104920000, "open": 0.03093, "high": 0.03094, "low": 0.03092, "close": 0.03092, "volume": 967.9, "quote_volume": 29.934537, "trades": 4, "taker_buy_volume": 386.2, "taker_buy_quote": 11.945792}, {"ts": 1769104980000, "open": 0.03091, "high": 0.03093, "low": 0.03086, "close": 0.03086, "volume": 142025.1, "quote_volume": 4387.903012, "trades": 53, "taker_buy_volume": 22985.3, "taker_buy_quote": 710.223932}, {"ts": 1769105040000, "open": 0.03085, "high": 0.03085, "low": 0.03082, "close": 0.03082, "volume": 17503.5, "quote_volume": 539.487211, "trades": 15, "taker_buy_volume": 2263.7, "taker_buy_quote": 69.770481}, {"ts": 1769105100000, "open": 0.03084, "high": 0.03086, "low": 0.03084, "close": 0.03086, "volume": 972.9, "quote_volume": 30.013965, "trades": 4, "taker_buy_volume": 972.9, "taker_buy_quote": 30.013965}, {"ts": 1769105160000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 303.8, "quote_volume": 9.378306, "trades": 1, "taker_buy_volume": 303.8, "taker_buy_quote": 9.378306}, {"ts": 1769105220000, "open": 0.03086, "high": 0.03086, "low": 0.03085, "close": 0.03086, "volume": 1019.5, "quote_volume": 31.45999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105280000, "open": 0.03087, "high": 0.03089, "low": 0.03087, "close": 0.03087, "volume": 1278.7, "quote_volume": 39.483189, "trades": 5, "taker_buy_volume": 972.3, "taker_buy_quote": 30.024621}, {"ts": 1769105340000, "open": 0.03087, "high": 0.03087, "low": 0.03081, "close": 0.03081, "volume": 16245.5, "quote_volume": 501.112308, "trades": 15, "taker_buy_volume": 634.4, "taker_buy_quote": 19.558552}, {"ts": 1769105400000, "open": 0.03081, "high": 0.03084, "low": 0.03081, "close": 0.03083, "volume": 3065.7, "quote_volume": 94.504996, "trades": 11, "taker_buy_volume": 2459.4, "taker_buy_quote": 75.812767}, {"ts": 1769105460000, "open": 0.03082, "high": 0.03082, "low": 0.03079, "close": 0.03081, "volume": 23693.0, "quote_volume": 729.575833, "trades": 11, "taker_buy_volume": 358.3, "taker_buy_quote": 11.035975}, {"ts": 1769105520000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 651.5, "quote_volume": 20.0662, "trades": 2, "taker_buy_volume": 651.5, "taker_buy_quote": 20.0662}, {"ts": 1769105580000, "open": 0.03079, "high": 0.0308, "low": 0.03079, "close": 0.0308, "volume": 4262.2, "quote_volume": 131.273163, "trades": 3, "taker_buy_volume": 4002.5, "taker_buy_quote": 123.277}, {"ts": 1769105640000, "open": 0.03078, "high": 0.03078, "low": 0.03074, "close": 0.03075, "volume": 16237.3, "quote_volume": 499.314027, "trades": 19, "taker_buy_volume": 4194.7, "taker_buy_quote": 128.959697}, {"ts": 1769105700000, "open": 0.03075, "high": 0.03084, "low": 0.03075, "close": 0.03084, "volume": 24274.8, "quote_volume": 747.771789, "trades": 16, "taker_buy_volume": 22599.4, "taker_buy_quote": 696.15414}, {"ts": 1769105760000, "open": 0.03085, "high": 0.03089, "low": 0.03083, "close": 0.03084, "volume": 18390.1, "quote_volume": 567.55093, "trades": 24, "taker_buy_volume": 12188.4, "taker_buy_quote": 376.230471}, {"ts": 1769105820000, "open": 0.03084, "high": 0.03085, "low": 0.03084, "close": 0.03084, "volume": 14903.0, "quote_volume": 459.611765, "trades": 4, "taker_buy_volume": 14578.6, "taker_buy_quote": 449.607269}, {"ts": 1769105880000, "open": 0.03083, "high": 0.03083, "low": 0.03081, "close": 0.03082, "volume": 974.2, "quote_volume": 30.02484, "trades": 3, "taker_buy_volume": 324.8, "taker_buy_quote": 10.010336}, {"ts": 1769105940000, "open": 0.03081, "high": 0.03084, "low": 0.0308, "close": 0.03084, "volume": 2123.6, "quote_volume": 65.444838, "trades": 9, "taker_buy_volume": 1523.6, "taker_buy_quote": 46.961591}, {"ts": 1769106000000, "open": 0.03083, "high": 0.03083, "low": 0.0308, "close": 0.0308, "volume": 2251.6, "quote_volume": 69.389664, "trades": 9, "taker_buy_volume": 1246.4, "taker_buy_quote": 38.41652}, {"ts": 1769106060000, "open": 0.03083, "high": 0.03084, "low": 0.03081, "close": 0.03081, "volume": 1297.8, "quote_volume": 40.005994, "trades": 5, "taker_buy_volume": 389.5, "taker_buy_quote": 12.01153}, {"ts": 1769106120000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106180000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 649.4, "quote_volume": 20.017755, "trades": 2, "taker_buy_volume": 324.7, "taker_buy_quote": 10.010501}, {"ts": 1769106240000, "open": 0.0308, "high": 0.0308, "low": 0.03079, "close": 0.03079, "volume": 8677.9, "quote_volume": 267.195475, "trades": 8, "taker_buy_volume": 8059.6, "taker_buy_quote": 248.155084}, {"ts": 1769106300000, "open": 0.03078, "high": 0.03078, "low": 0.03077, "close": 0.03077, "volume": 3900.3, "quote_volume": 120.015482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106360000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03075, "volume": 5140.7, "quote_volume": 158.034878, "trades": 6, "taker_buy_volume": 1514.4, "taker_buy_quote": 46.55591}, {"ts": 1769106420000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 14996.3, "quote_volume": 461.136225, "trades": 12, "taker_buy_volume": 11816.1, "taker_buy_quote": 363.345075}, {"ts": 1769106480000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 1919.4, "quote_volume": 59.002356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106540000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106600000, "open": 0.03076, "high": 0.0308, "low": 0.03076, "close": 0.03079, "volume": 7567.3, "quote_volume": 232.931482, "trades": 8, "taker_buy_volume": 7567.3, "taker_buy_quote": 232.931482}, {"ts": 1769106660000, "open": 0.0308, "high": 0.03086, "low": 0.0308, "close": 0.0308, "volume": 9705.3, "quote_volume": 299.141301, "trades": 15, "taker_buy_volume": 8730.8, "taker_buy_quote": 269.107222}, {"ts": 1769106720000, "open": 0.03083, "high": 0.03085, "low": 0.03082, "close": 0.03085, "volume": 1329.5, "quote_volume": 40.99466, "trades": 5, "taker_buy_volume": 973.5, "taker_buy_quote": 30.02274}, {"ts": 1769106780000, "open": 0.03086, "high": 0.03087, "low": 0.03085, "close": 0.03085, "volume": 12128.4, "quote_volume": 374.247666, "trades": 6, "taker_buy_volume": 553.4, "taker_buy_quote": 17.081165}, {"ts": 1769106840000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 324.3, "quote_volume": 10.004655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106900000, "open": 0.03084, "high": 0.03084, "low": 0.03076, "close": 0.03078, "volume": 11600.9, "quote_volume": 357.585261, "trades": 19, "taker_buy_volume": 7703.5, "taker_buy_quote": 237.538919}, {"ts": 1769106960000, "open": 0.0308, "high": 0.03084, "low": 0.0308, "close": 0.03083, "volume": 8439.2, "quote_volume": 260.229202, "trades": 7, "taker_buy_volume": 8114.5, "taker_buy_quote": 250.218701}, {"ts": 1769107020000, "open": 0.03082, "high": 0.03082, "low": 0.03075, "close": 0.03079, "volume": 4325.0, "quote_volume": 133.128532, "trades": 16, "taker_buy_volume": 1725.3, "taker_buy_quote": 53.096778}, {"ts": 1769107080000, "open": 0.03079, "high": 0.03083, "low": 0.03079, "close": 0.03081, "volume": 9672.8, "quote_volume": 298.096198, "trades": 10, "taker_buy_volume": 9023.4, "taker_buy_quote": 278.084938}, {"ts": 1769107140000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 258.9, "quote_volume": 7.976709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107200000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 324.8, "quote_volume": 10.013584, "trades": 1, "taker_buy_volume": 324.8, "taker_buy_quote": 10.013584}, {"ts": 1769107260000, "open": 0.03083, "high": 0.03084, "low": 0.03083, "close": 0.03084, "volume": 421.1, "quote_volume": 12.98501, "trades": 2, "taker_buy_volume": 421.1, "taker_buy_quote": 12.98501}, {"ts": 1769107320000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107380000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 324.7, "quote_volume": 10.007254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107440000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107500000, "open": 0.0308, "high": 0.0308, "low": 0.03076, "close": 0.03078, "volume": 1626.1, "quote_volume": 50.057838, "trades": 7, "taker_buy_volume": 325.2, "taker_buy_quote": 10.009656}, {"ts": 1769107560000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107620000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 325.2, "quote_volume": 10.006404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107680000, "open": 0.03076, "high": 0.03076, "low": 0.03074, "close": 0.03074, "volume": 975.2, "quote_volume": 29.987391, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107740000, "open": 0.03073, "high": 0.03073, "low": 0.03071, "close": 0.03071, "volume": 791.3, "quote_volume": 24.310597, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107800000, "open": 0.03073, "high": 0.03073, "low": 0.03065, "close": 0.03065, "volume": 2821.0, "quote_volume": 86.552431, "trades": 13, "taker_buy_volume": 213.4, "taker_buy_quote": 6.557782}, {"ts": 1769107860000, "open": 0.03068, "high": 0.03068, "low": 0.03065, "close": 0.03066, "volume": 4998.4, "quote_volume": 153.23632, "trades": 9, "taker_buy_volume": 1407.6, "taker_buy_quote": 43.175037}, {"ts": 1769107920000, "open": 0.03067, "high": 0.03067, "low": 0.03065, "close": 0.03067, "volume": 880.9, "quote_volume": 27.011339, "trades": 3, "taker_buy_volume": 587.7, "taker_buy_quote": 18.024759}, {"ts": 1769107980000, "open": 0.03066, "high": 0.03067, "low": 0.03066, "close": 0.03067, "volume": 1339.9, "quote_volume": 41.091801, "trades": 3, "taker_buy_volume": 1046.7, "taker_buy_quote": 32.102289}, {"ts": 1769108040000, "open": 0.03068, "high": 0.03072, "low": 0.03068, "close": 0.03072, "volume": 1630.1, "quote_volume": 50.044061, "trades": 5, "taker_buy_volume": 1630.1, "taker_buy_quote": 50.044061}, {"ts": 1769108100000, "open": 0.03073, "high": 0.03073, "low": 0.03073, "close": 0.03073, "volume": 1240.5, "quote_volume": 38.120565, "trades": 5, "taker_buy_volume": 1240.5, "taker_buy_quote": 38.120565}, {"ts": 1769108160000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 259.7, "quote_volume": 7.97279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108220000, "open": 0.0307, "high": 0.0307, "low": 0.03067, "close": 0.03067, "volume": 8349.6, "quote_volume": 256.097597, "trades": 10, "taker_buy_volume": 909.8, "taker_buy_quote": 27.907161}, {"ts": 1769108280000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 618.9, "quote_volume": 18.981663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108340000, "open": 0.03067, "high": 0.03067, "low": 0.03065, "close": 0.03067, "volume": 4751.0, "quote_volume": 145.629251, "trades": 7, "taker_buy_volume": 326.3, "taker_buy_quote": 10.007621}, {"ts": 1769108400000, "open": 0.03068, "high": 0.03083, "low": 0.03068, "close": 0.03074, "volume": 212042.3, "quote_volume": 6524.198413, "trades": 56, "taker_buy_volume": 207043.2, "taker_buy_quote": 6370.557905}, {"ts": 1769108460000, "open": 0.03072, "high": 0.03072, "low": 0.03066, "close": 0.03066, "volume": 10703.9, "quote_volume": 328.321865, "trades": 16, "taker_buy_volume": 583.2, "taker_buy_quote": 17.910072}, {"ts": 1769108520000, "open": 0.03068, "high": 0.03086, "low": 0.03066, "close": 0.03077, "volume": 175729.8, "quote_volume": 5409.880182, "trades": 65, "taker_buy_volume": 162066.0, "taker_buy_quote": 4989.740891}, {"ts": 1769108580000, "open": 0.03077, "high": 0.03099, "low": 0.03076, "close": 0.03099, "volume": 339395.2, "quote_volume": 10480.274158, "trades": 112, "taker_buy_volume": 325214.9, "taker_buy_quote": 10043.110423}, {"ts": 1769108640000, "open": 0.03092, "high": 0.03099, "low": 0.03092, "close": 0.03094, "volume": 41262.7, "quote_volume": 1276.877101, "trades": 48, "taker_buy_volume": 15810.4, "taker_buy_quote": 489.072459}, {"ts": 1769108700000, "open": 0.03096, "high": 0.03103, "low": 0.03096, "close": 0.03102, "volume": 35707.8, "quote_volume": 1107.213024, "trades": 21, "taker_buy_volume": 7603.2, "taker_buy_quote": 235.772924}, {"ts": 1769108760000, "open": 0.03102, "high": 0.03109, "low": 0.03102, "close": 0.03106, "volume": 30408.6, "quote_volume": 945.066833, "trades": 16, "taker_buy_volume": 27749.9, "taker_buy_quote": 862.505425}, {"ts": 1769108820000, "open": 0.03106, "high": 0.03106, "low": 0.03093, "close": 0.03093, "volume": 25960.0, "quote_volume": 804.963771, "trades": 32, "taker_buy_volume": 468.3, "taker_buy_quote": 14.498568}, {"ts": 1769108880000, "open": 0.03093, "high": 0.03093, "low": 0.03092, "close": 0.03093, "volume": 17775.3, "quote_volume": 549.788074, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108940000, "open": 0.03094, "high": 0.03106, "low": 0.03092, "close": 0.03095, "volume": 50596.9, "quote_volume": 1567.839265, "trades": 47, "taker_buy_volume": 43721.2, "taker_buy_quote": 1354.827313}, {"ts": 1769109000000, "open": 0.03098, "high": 0.03098, "low": 0.03085, "close": 0.03085, "volume": 124151.0, "quote_volume": 3841.286518, "trades": 79, "taker_buy_volume": 8936.0, "taker_buy_quote": 276.230526}, {"ts": 1769109060000, "open": 0.03085, "high": 0.03087, "low": 0.03084, "close": 0.03085, "volume": 5443.5, "quote_volume": 167.921037, "trades": 11, "taker_buy_volume": 1458.8, "taker_buy_quote": 45.026338}, {"ts": 1769109120000, "open": 0.03084, "high": 0.03087, "low": 0.03084, "close": 0.03087, "volume": 4379.0, "quote_volume": 135.132063, "trades": 5, "taker_buy_volume": 4023.0, "taker_buy_quote": 124.153023}, {"ts": 1769109180000, "open": 0.03088, "high": 0.031, "low": 0.03088, "close": 0.031, "volume": 107135.8, "quote_volume": 3315.702813, "trades": 45, "taker_buy_volume": 55493.5, "taker_buy_quote": 1717.41753}, {"ts": 1769109240000, "open": 0.03096, "high": 0.03098, "low": 0.03094, "close": 0.03094, "volume": 4989.2, "quote_volume": 154.477512, "trades": 18, "taker_buy_volume": 2608.0, "taker_buy_quote": 80.766781}, {"ts": 1769109300000, "open": 0.03093, "high": 0.03093, "low": 0.03091, "close": 0.03091, "volume": 938.5, "quote_volume": 29.018758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109360000, "open": 0.03091, "high": 0.03096, "low": 0.03089, "close": 0.03096, "volume": 17334.3, "quote_volume": 535.720412, "trades": 19, "taker_buy_volume": 9200.1, "taker_buy_quote": 284.408327}, {"ts": 1769109420000, "open": 0.03095, "high": 0.03095, "low": 0.03093, "close": 0.03093, "volume": 1617.4, "quote_volume": 50.035884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109480000, "open": 0.03092, "high": 0.03092, "low": 0.0309, "close": 0.0309, "volume": 9628.8, "quote_volume": 297.661755, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109540000, "open": 0.0309, "high": 0.03095, "low": 0.03089, "close": 0.03094, "volume": 5039.7, "quote_volume": 155.800338, "trades": 9, "taker_buy_volume": 1262.4, "taker_buy_quote": 39.051854}, {"ts": 1769109600000, "open": 0.03096, "high": 0.03098, "low": 0.03095, "close": 0.03095, "volume": 15754.2, "quote_volume": 487.918075, "trades": 13, "taker_buy_volume": 11624.7, "taker_buy_quote": 360.11005}, {"ts": 1769109660000, "open": 0.03094, "high": 0.03094, "low": 0.03091, "close": 0.03091, "volume": 6635.3, "quote_volume": 205.167693, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109720000, "open": 0.0309, "high": 0.0309, "low": 0.03088, "close": 0.03088, "volume": 2023.1, "quote_volume": 62.483042, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109780000, "open": 0.0309, "high": 0.03094, "low": 0.03089, "close": 0.03094, "volume": 4822.6, "quote_volume": 149.060392, "trades": 8, "taker_buy_volume": 970.8, "taker_buy_quote": 30.026841}, {"ts": 1769109840000, "open": 0.03095, "high": 0.03098, "low": 0.0309, "close": 0.03092, "volume": 13467.8, "quote_volume": 416.811929, "trades": 20, "taker_buy_volume": 1293.0, "taker_buy_quote": 40.037742}, {"ts": 1769109900000, "open": 0.03094, "high": 0.03106, "low": 0.03094, "close": 0.03096, "volume": 53201.6, "quote_volume": 1649.455905, "trades": 40, "taker_buy_volume": 31266.8, "taker_buy_quote": 969.559087}, {"ts": 1769109960000, "open": 0.03096, "high": 0.03096, "low": 0.03092, "close": 0.03092, "volume": 12180.3, "quote_volume": 376.979798, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110020000, "open": 0.03094, "high": 0.03096, "low": 0.03093, "close": 0.03094, "volume": 51842.2, "quote_volume": 1604.935357, "trades": 13, "taker_buy_volume": 11932.1, "taker_buy_quote": 369.408114}, {"ts": 1769110080000, "open": 0.03094, "high": 0.03097, "low": 0.03094, "close": 0.03096, "volume": 5835.4, "quote_volume": 180.621924, "trades": 7, "taker_buy_volume": 1728.2, "taker_buy_quote": 53.489902}, {"ts": 1769110140000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110200000, "open": 0.03097, "high": 0.03098, "low": 0.03096, "close": 0.03096, "volume": 9052.4, "quote_volume": 280.31696, "trades": 6, "taker_buy_volume": 646.4, "taker_buy_quote": 20.02224}, {"ts": 1769110260000, "open": 0.03099, "high": 0.03102, "low": 0.03097, "close": 0.03097, "volume": 20136.3, "quote_volume": 624.050088, "trades": 14, "taker_buy_volume": 6754.6, "taker_buy_quote": 209.418279}, {"ts": 1769110320000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 4496.0, "quote_volume": 139.24112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110380000, "open": 0.03099, "high": 0.031, "low": 0.03097, "close": 0.03097, "volume": 6180.9, "quote_volume": 191.450411, "trades": 8, "taker_buy_volume": 716.0, "taker_buy_quote": 22.19277}, {"ts": 1769110440000, "open": 0.03099, "high": 0.03102, "low": 0.03099, "close": 0.03102, "volume": 1258.7, "quote_volume": 39.025501, "trades": 5, "taker_buy_volume": 1258.7, "taker_buy_quote": 39.025501}, {"ts": 1769110500000, "open": 0.03102, "high": 0.03104, "low": 0.03102, "close": 0.03104, "volume": 678.6, "quote_volume": 21.059865, "trades": 3, "taker_buy_volume": 678.6, "taker_buy_quote": 21.059865}, {"ts": 1769110560000, "open": 0.03105, "high": 0.03115, "low": 0.03105, "close": 0.03113, "volume": 18817.4, "quote_volume": 585.795498, "trades": 17, "taker_buy_volume": 16845.3, "taker_buy_quote": 524.390736}, {"ts": 1769110620000, "open": 0.03114, "high": 0.03116, "low": 0.03106, "close": 0.03106, "volume": 43438.0, "quote_volume": 1351.04536, "trades": 23, "taker_buy_volume": 14862.3, "taker_buy_quote": 462.811337}, {"ts": 1769110680000, "open": 0.03107, "high": 0.03112, "low": 0.03107, "close": 0.03112, "volume": 11732.4, "quote_volume": 364.626977, "trades": 10, "taker_buy_volume": 1743.8, "taker_buy_quote": 54.226249}, {"ts": 1769110740000, "open": 0.03112, "high": 0.03114, "low": 0.03112, "close": 0.03112, "volume": 8228.9, "quote_volume": 256.163412, "trades": 7, "taker_buy_volume": 7362.6, "taker_buy_quote": 229.198057}, {"ts": 1769110800000, "open": 0.03114, "high": 0.03114, "low": 0.03113, "close": 0.03114, "volume": 2341.1, "quote_volume": 72.898969, "trades": 5, "taker_buy_volume": 2052.6, "taker_buy_quote": 63.917964}, {"ts": 1769110860000, "open": 0.03114, "high": 0.03114, "low": 0.03112, "close": 0.03113, "volume": 1361.3, "quote_volume": 42.375204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110920000, "open": 0.03112, "high": 0.03112, "low": 0.03108, "close": 0.03108, "volume": 1608.7, "quote_volume": 50.030561, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110980000, "open": 0.03107, "high": 0.03108, "low": 0.03105, "close": 0.03105, "volume": 8699.6, "quote_volume": 270.216013, "trades": 9, "taker_buy_volume": 7089.0, "taker_buy_quote": 220.194001}, {"ts": 1769111040000, "open": 0.03104, "high": 0.03104, "low": 0.03103, "close": 0.03103, "volume": 1611.9, "quote_volume": 50.02048, "trades": 6, "taker_buy_volume": 967.2, "taker_buy_quote": 30.012216}, {"ts": 1769111100000, "open": 0.03102, "high": 0.03102, "low": 0.031, "close": 0.031, "volume": 5156.3, "quote_volume": 159.936792, "trades": 5, "taker_buy_volume": 258.9, "taker_buy_quote": 8.0259}, {"ts": 1769111160000, "open": 0.031, "high": 0.03105, "low": 0.031, "close": 0.03104, "volume": 16649.5, "quote_volume": 516.541118, "trades": 13, "taker_buy_volume": 16005.5, "taker_buy_quote": 496.561003}, {"ts": 1769111220000, "open": 0.03103, "high": 0.03106, "low": 0.031, "close": 0.031, "volume": 21012.7, "quote_volume": 652.373404, "trades": 20, "taker_buy_volume": 18562.2, "taker_buy_quote": 576.342149}, {"ts": 1769111280000, "open": 0.03099, "high": 0.031, "low": 0.03093, "close": 0.03093, "volume": 2441.0, "quote_volume": 75.588068, "trades": 8, "taker_buy_volume": 614.9, "taker_buy_quote": 19.052192}, {"ts": 1769111340000, "open": 0.03093, "high": 0.03094, "low": 0.03093, "close": 0.03094, "volume": 592.0, "quote_volume": 18.312497, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 5.993078}, {"ts": 1769111400000, "open": 0.03094, "high": 0.03096, "low": 0.03094, "close": 0.03096, "volume": 2426.8, "quote_volume": 75.111396, "trades": 5, "taker_buy_volume": 2426.8, "taker_buy_quote": 75.111396}, {"ts": 1769111460000, "open": 0.03097, "high": 0.03099, "low": 0.03097, "close": 0.03099, "volume": 2166.5, "quote_volume": 67.116195, "trades": 7, "taker_buy_volume": 1469.3, "taker_buy_quote": 45.523911}, {"ts": 1769111520000, "open": 0.03096, "high": 0.031, "low": 0.03096, "close": 0.03097, "volume": 3045.7, "quote_volume": 94.324581, "trades": 8, "taker_buy_volume": 2080.4, "taker_buy_quote": 64.432471}, {"ts": 1769111580000, "open": 0.03096, "high": 0.031, "low": 0.03093, "close": 0.03098, "volume": 13819.0, "quote_volume": 427.899415, "trades": 22, "taker_buy_volume": 11391.0, "taker_buy_quote": 352.720476}, {"ts": 1769111640000, "open": 0.03099, "high": 0.031, "low": 0.03098, "close": 0.031, "volume": 968.9, "quote_volume": 30.02621, "trades": 4, "taker_buy_volume": 645.9, "taker_buy_quote": 20.01967}, {"ts": 1769111700000, "open": 0.03101, "high": 0.03101, "low": 0.031, "close": 0.031, "volume": 579.7, "quote_volume": 17.973603, "trades": 2, "taker_buy_volume": 290.3, "taker_buy_quote": 9.002203}, {"ts": 1769111760000, "open": 0.03099, "high": 0.03099, "low": 0.03095, "close": 0.03095, "volume": 1970.7, "quote_volume": 61.032583, "trades": 6, "taker_buy_volume": 356.0, "taker_buy_quote": 11.02532}, {"ts": 1769111820000, "open": 0.03095, "high": 0.031, "low": 0.03095, "close": 0.031, "volume": 2859.5, "quote_volume": 88.558736, "trades": 12, "taker_buy_volume": 1940.5, "taker_buy_quote": 60.097322}, {"ts": 1769111880000, "open": 0.03099, "high": 0.031, "low": 0.03097, "close": 0.031, "volume": 5627.9, "quote_volume": 174.316458, "trades": 6, "taker_buy_volume": 873.8, "taker_buy_quote": 27.081981}, {"ts": 1769111940000, "open": 0.03098, "high": 0.03098, "low": 0.03096, "close": 0.03096, "volume": 1055.8, "quote_volume": 32.702878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112000000, "open": 0.03096, "high": 0.03096, "low": 0.03089, "close": 0.03089, "volume": 10416.4, "quote_volume": 321.881585, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112060000, "open": 0.03088, "high": 0.03092, "low": 0.03088, "close": 0.03092, "volume": 12243.3, "quote_volume": 378.089363, "trades": 8, "taker_buy_volume": 941.6, "taker_buy_quote": 29.092867}, {"ts": 1769112120000, "open": 0.0309, "high": 0.03091, "low": 0.03089, "close": 0.03089, "volume": 1003.4, "quote_volume": 31.00799, "trades": 4, "taker_buy_volume": 648.6, "taker_buy_quote": 20.044979}, {"ts": 1769112180000, "open": 0.0309, "high": 0.03091, "low": 0.03089, "close": 0.03089, "volume": 909.0, "quote_volume": 28.088083, "trades": 3, "taker_buy_volume": 616.0, "taker_buy_quote": 19.037313}, {"ts": 1769112240000, "open": 0.03088, "high": 0.03088, "low": 0.03079, "close": 0.03082, "volume": 8303.1, "quote_volume": 255.914578, "trades": 19, "taker_buy_volume": 4444.3, "taker_buy_quote": 136.943563}, {"ts": 1769112300000, "open": 0.03081, "high": 0.03085, "low": 0.03081, "close": 0.03084, "volume": 2250.4, "quote_volume": 69.393594, "trades": 6, "taker_buy_volume": 973.4, "taker_buy_quote": 30.019653}, {"ts": 1769112360000, "open": 0.03083, "high": 0.03083, "low": 0.03082, "close": 0.03082, "volume": 838.0, "quote_volume": 25.830405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112420000, "open": 0.03081, "high": 0.03083, "low": 0.0308, "close": 0.03083, "volume": 3216.9, "quote_volume": 99.119842, "trades": 7, "taker_buy_volume": 2666.7, "taker_buy_quote": 82.170769}, {"ts": 1769112480000, "open": 0.03084, "high": 0.03086, "low": 0.03084, "close": 0.03084, "volume": 7370.5, "quote_volume": 227.338596, "trades": 9, "taker_buy_volume": 6690.1, "taker_buy_quote": 206.35506}, {"ts": 1769112540000, "open": 0.03083, "high": 0.03087, "low": 0.03083, "close": 0.03087, "volume": 2946.9, "quote_volume": 90.950715, "trades": 6, "taker_buy_volume": 2688.0, "taker_buy_quote": 82.968828}, {"ts": 1769112600000, "open": 0.03087, "high": 0.0309, "low": 0.03087, "close": 0.03088, "volume": 7773.5, "quote_volume": 240.149344, "trades": 9, "taker_buy_volume": 5442.9, "taker_buy_quote": 168.170712}, {"ts": 1769112660000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 291.3, "quote_volume": 8.995344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112720000, "open": 0.03087, "high": 0.03087, "low": 0.03085, "close": 0.03085, "volume": 62348.3, "quote_volume": 1923.472489, "trades": 11, "taker_buy_volume": 48619.8, "taker_buy_quote": 1499.92083}, {"ts": 1769112780000, "open": 0.03085, "high": 0.03085, "low": 0.03084, "close": 0.03084, "volume": 9236.3, "quote_volume": 284.904341, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112840000, "open": 0.03085, "high": 0.03088, "low": 0.03085, "close": 0.03088, "volume": 5269.9, "quote_volume": 162.706316, "trades": 7, "taker_buy_volume": 4978.6, "taker_buy_quote": 153.719711}, {"ts": 1769112900000, "open": 0.03087, "high": 0.03093, "low": 0.03087, "close": 0.0309, "volume": 4590.4, "quote_volume": 141.813391, "trades": 14, "taker_buy_volume": 3942.9, "taker_buy_quote": 121.802404}, {"ts": 1769112960000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 906.2, "quote_volume": 28.010642, "trades": 4, "taker_buy_volume": 906.2, "taker_buy_quote": 28.010642}, {"ts": 1769113020000, "open": 0.0309, "high": 0.03091, "low": 0.03085, "close": 0.03085, "volume": 2494.4, "quote_volume": 77.03288, "trades": 9, "taker_buy_volume": 648.3, "taker_buy_quote": 20.035706}, {"ts": 1769113080000, "open": 0.03084, "high": 0.03084, "low": 0.03083, "close": 0.03083, "volume": 648.0, "quote_volume": 19.981084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113140000, "open": 0.03084, "high": 0.03089, "low": 0.03084, "close": 0.03088, "volume": 11052.2, "quote_volume": 340.943397, "trades": 12, "taker_buy_volume": 9782.5, "taker_buy_quote": 301.735061}, {"ts": 1769113200000, "open": 0.03089, "high": 0.03091, "low": 0.03087, "close": 0.03087, "volume": 2362.2, "quote_volume": 72.956583, "trades": 9, "taker_buy_volume": 1779.7, "taker_buy_quote": 54.974808}, {"ts": 1769113260000, "open": 0.03087, "high": 0.03087, "low": 0.03083, "close": 0.03084, "volume": 2587.8, "quote_volume": 79.815379, "trades": 9, "taker_buy_volume": 387.9, "taker_buy_quote": 11.962836}, {"ts": 1769113320000, "open": 0.03083, "high": 0.03083, "low": 0.03081, "close": 0.03081, "volume": 718.3, "quote_volume": 22.135447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113380000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 258.9, "quote_volume": 7.976709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113440000, "open": 0.0308, "high": 0.0308, "low": 0.03078, "close": 0.03078, "volume": 33896.4, "quote_volume": 1043.401697, "trades": 10, "taker_buy_volume": 358.3, "taker_buy_quote": 11.03564}, {"ts": 1769113500000, "open": 0.03077, "high": 0.03079, "low": 0.03076, "close": 0.03076, "volume": 40042.7, "quote_volume": 1231.960776, "trades": 12, "taker_buy_volume": 2560.0, "taker_buy_quote": 78.754396}, {"ts": 1769113560000, "open": 0.03075, "high": 0.03075, "low": 0.03069, "close": 0.03071, "volume": 5263.8, "quote_volume": 161.647721, "trades": 11, "taker_buy_volume": 602.9, "taker_buy_quote": 18.515059}, {"ts": 1769113620000, "open": 0.0307, "high": 0.03071, "low": 0.03058, "close": 0.03063, "volume": 91477.0, "quote_volume": 2804.791738, "trades": 49, "taker_buy_volume": 17421.5, "taker_buy_quote": 533.884649}, {"ts": 1769113680000, "open": 0.03064, "high": 0.03064, "low": 0.03062, "close": 0.03062, "volume": 17496.6, "quote_volume": 535.937296, "trades": 15, "taker_buy_volume": 3720.2, "taker_buy_quote": 113.949726}, {"ts": 1769113740000, "open": 0.03063, "high": 0.03069, "low": 0.03063, "close": 0.03066, "volume": 61573.0, "quote_volume": 1887.614853, "trades": 30, "taker_buy_volume": 50442.3, "taker_buy_quote": 1546.4907}, {"ts": 1769113800000, "open": 0.03065, "high": 0.03066, "low": 0.03059, "close": 0.03063, "volume": 10595.0, "quote_volume": 324.459548, "trades": 22, "taker_buy_volume": 2518.7, "taker_buy_quote": 77.126937}, {"ts": 1769113860000, "open": 0.03064, "high": 0.03064, "low": 0.03061, "close": 0.03062, "volume": 6045.2, "quote_volume": 185.158734, "trades": 9, "taker_buy_volume": 3324.5, "taker_buy_quote": 101.838261}, {"ts": 1769113920000, "open": 0.03065, "high": 0.03071, "low": 0.03065, "close": 0.03066, "volume": 19419.3, "quote_volume": 595.620543, "trades": 17, "taker_buy_volume": 8816.9, "taker_buy_quote": 270.306484}, {"ts": 1769113980000, "open": 0.03067, "high": 0.03069, "low": 0.03066, "close": 0.03066, "volume": 20818.6, "quote_volume": 638.819536, "trades": 15, "taker_buy_volume": 17305.0, "taker_buy_quote": 531.035068}, {"ts": 1769114040000, "open": 0.03067, "high": 0.03067, "low": 0.03066, "close": 0.03066, "volume": 358.3, "quote_volume": 10.98874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114100000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114160000, "open": 0.0307, "high": 0.0307, "low": 0.03068, "close": 0.03068, "volume": 2242.5, "quote_volume": 68.834964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114220000, "open": 0.03068, "high": 0.03068, "low": 0.03062, "close": 0.03062, "volume": 2912.1, "quote_volume": 89.262098, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114280000, "open": 0.03061, "high": 0.03064, "low": 0.0306, "close": 0.03064, "volume": 3571.5, "quote_volume": 109.323852, "trades": 10, "taker_buy_volume": 1970.0, "taker_buy_quote": 60.314684}, {"ts": 1769114340000, "open": 0.03065, "high": 0.03065, "low": 0.03062, "close": 0.03064, "volume": 12475.9, "quote_volume": 382.152201, "trades": 6, "taker_buy_volume": 1676.7, "taker_buy_quote": 51.362549}, {"ts": 1769114400000, "open": 0.03065, "high": 0.03065, "low": 0.03063, "close": 0.03063, "volume": 8904.5, "quote_volume": 272.782415, "trades": 5, "taker_buy_volume": 1715.7, "taker_buy_quote": 52.586205}, {"ts": 1769114460000, "open": 0.03062, "high": 0.03062, "low": 0.03059, "close": 0.03061, "volume": 3586.6, "quote_volume": 109.763257, "trades": 8, "taker_buy_volume": 1977.3, "taker_buy_quote": 60.508648}, {"ts": 1769114520000, "open": 0.03062, "high": 0.03065, "low": 0.03062, "close": 0.03064, "volume": 4173.6, "quote_volume": 127.849245, "trades": 7, "taker_buy_volume": 3926.4, "taker_buy_quote": 120.275037}, {"ts": 1769114580000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 326.5, "quote_volume": 10.00396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114640000, "open": 0.03063, "high": 0.03064, "low": 0.03062, "close": 0.03062, "volume": 12862.8, "quote_volume": 393.882999, "trades": 7, "taker_buy_volume": 903.2, "taker_buy_quote": 27.674048}, {"ts": 1769114700000, "open": 0.03063, "high": 0.03064, "low": 0.03063, "close": 0.03063, "volume": 6201.6, "quote_volume": 189.958276, "trades": 3, "taker_buy_volume": 653.6, "taker_buy_quote": 20.023036}, {"ts": 1769114760000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114820000, "open": 0.03065, "high": 0.03067, "low": 0.03065, "close": 0.03067, "volume": 1697.5, "quote_volume": 52.052531, "trades": 6, "taker_buy_volume": 1697.5, "taker_buy_quote": 52.052531}, {"ts": 1769114880000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 326.4, "quote_volume": 10.010688, "trades": 1, "taker_buy_volume": 326.4, "taker_buy_quote": 10.010688}, {"ts": 1769114940000, "open": 0.03068, "high": 0.03072, "low": 0.03068, "close": 0.0307, "volume": 3203.7, "quote_volume": 98.366055, "trades": 10, "taker_buy_volume": 2520.7, "taker_buy_quote": 77.394384}, {"ts": 1769115000000, "open": 0.03069, "high": 0.03077, "low": 0.03069, "close": 0.03075, "volume": 23538.3, "quote_volume": 723.271268, "trades": 23, "taker_buy_volume": 19029.6, "taker_buy_quote": 584.681325}, {"ts": 1769115060000, "open": 0.03074, "high": 0.03076, "low": 0.03073, "close": 0.03073, "volume": 3442.1, "quote_volume": 105.823947, "trades": 10, "taker_buy_volume": 814.4, "taker_buy_quote": 25.042477}, {"ts": 1769115120000, "open": 0.03073, "high": 0.03075, "low": 0.03071, "close": 0.03075, "volume": 9341.4, "quote_volume": 287.076405, "trades": 14, "taker_buy_volume": 4145.8, "taker_buy_quote": 127.470976}, {"ts": 1769115180000, "open": 0.03075, "high": 0.03075, "low": 0.03074, "close": 0.03074, "volume": 1551.9, "quote_volume": 47.718328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115240000, "open": 0.03075, "high": 0.03077, "low": 0.03075, "close": 0.03076, "volume": 8723.5, "quote_volume": 268.32303, "trades": 9, "taker_buy_volume": 3672.7, "taker_buy_quote": 113.008008}, {"ts": 1769115300000, "open": 0.03078, "high": 0.0308, "low": 0.03075, "close": 0.03075, "volume": 5292.7, "quote_volume": 162.948838, "trades": 12, "taker_buy_volume": 2082.0, "taker_buy_quote": 64.104779}, {"ts": 1769115360000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 324.7, "quote_volume": 9.987772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115420000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 325.3, "quote_volume": 10.009481, "trades": 1, "taker_buy_volume": 325.3, "taker_buy_quote": 10.009481}, {"ts": 1769115480000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 65.7, "quote_volume": 2.020275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115540000, "open": 0.03075, "high": 0.03077, "low": 0.03075, "close": 0.03077, "volume": 23636.6, "quote_volume": 726.904119, "trades": 15, "taker_buy_volume": 21176.0, "taker_buy_quote": 651.20122}, {"ts": 1769115600000, "open": 0.03077, "high": 0.03078, "low": 0.03077, "close": 0.03078, "volume": 872.8, "quote_volume": 26.861531, "trades": 3, "taker_buy_volume": 650.5, "taker_buy_quote": 20.019137}, {"ts": 1769115660000, "open": 0.03077, "high": 0.03077, "low": 0.03074, "close": 0.03074, "volume": 1627.1, "quote_volume": 50.052834, "trades": 6, "taker_buy_volume": 325.3, "taker_buy_quote": 10.009481}, {"ts": 1769115720000, "open": 0.03076, "high": 0.03077, "low": 0.03076, "close": 0.03076, "volume": 26537.8, "quote_volume": 816.496521, "trades": 7, "taker_buy_volume": 650.8, "taker_buy_quote": 20.021862}, {"ts": 1769115780000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 832.7, "quote_volume": 25.613852, "trades": 1, "taker_buy_volume": 832.7, "taker_buy_quote": 25.613852}, {"ts": 1769115840000, "open": 0.03075, "high": 0.03075, "low": 0.03073, "close": 0.03073, "volume": 716.1, "quote_volume": 22.012911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115900000, "open": 0.03074, "high": 0.03077, "low": 0.03074, "close": 0.03077, "volume": 1302.2, "quote_volume": 40.049155, "trades": 4, "taker_buy_volume": 1302.2, "taker_buy_quote": 40.049155}, {"ts": 1769115960000, "open": 0.03076, "high": 0.03076, "low": 0.03075, "close": 0.03075, "volume": 650.6, "quote_volume": 20.009203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116020000, "open": 0.03076, "high": 0.03078, "low": 0.03073, "close": 0.03076, "volume": 17820.1, "quote_volume": 547.78971, "trades": 14, "taker_buy_volume": 1951.7, "taker_buy_quote": 60.034288}, {"ts": 1769116080000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 325.4, "quote_volume": 10.00605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116140000, "open": 0.03076, "high": 0.03077, "low": 0.03076, "close": 0.03077, "volume": 7159.7, "quote_volume": 220.235627, "trades": 3, "taker_buy_volume": 7159.7, "taker_buy_quote": 220.235627}, {"ts": 1769116200000, "open": 0.03078, "high": 0.03083, "low": 0.03078, "close": 0.03083, "volume": 10061.2, "quote_volume": 310.008089, "trades": 8, "taker_buy_volume": 10061.2, "taker_buy_quote": 310.008089}, {"ts": 1769116260000, "open": 0.03079, "high": 0.0308, "low": 0.03079, "close": 0.0308, "volume": 684.1, "quote_volume": 21.066371, "trades": 3, "taker_buy_volume": 293.2, "taker_buy_quote": 9.03056}, {"ts": 1769116320000, "open": 0.03079, "high": 0.03079, "low": 0.03073, "close": 0.03073, "volume": 6123.7, "quote_volume": 188.253081, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116380000, "open": 0.03077, "high": 0.03081, "low": 0.03077, "close": 0.03081, "volume": 1624.9, "quote_volume": 50.030663, "trades": 6, "taker_buy_volume": 1624.9, "taker_buy_quote": 50.030663}, {"ts": 1769116440000, "open": 0.03082, "high": 0.03083, "low": 0.03081, "close": 0.03081, "volume": 899.8, "quote_volume": 27.73109, "trades": 4, "taker_buy_volume": 575.0, "taker_buy_quote": 17.724002}, {"ts": 1769116500000, "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 649.5, "quote_volume": 20.0046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116560000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 769.4, "quote_volume": 23.712908, "trades": 3, "taker_buy_volume": 769.4, "taker_buy_quote": 23.712908}, {"ts": 1769116620000, "open": 0.03083, "high": 0.03086, "low": 0.03083, "close": 0.03086, "volume": 1954.2, "quote_volume": 60.291717, "trades": 6, "taker_buy_volume": 1662.9, "taker_buy_quote": 51.305112}, {"ts": 1769116680000, "open": 0.03085, "high": 0.03086, "low": 0.03084, "close": 0.03086, "volume": 2440.5, "quote_volume": 75.282325, "trades": 7, "taker_buy_volume": 1791.5, "taker_buy_quote": 55.263922}, {"ts": 1769116740000, "open": 0.03087, "high": 0.03091, "low": 0.03087, "close": 0.03091, "volume": 5633.3, "quote_volume": 174.02925, "trades": 7, "taker_buy_volume": 4685.6, "taker_buy_quote": 144.735843}, {"ts": 1769116800000, "open": 0.03092, "high": 0.03096, "low": 0.03092, "close": 0.03092, "volume": 7038.2, "quote_volume": 217.813072, "trades": 11, "taker_buy_volume": 4740.5, "taker_buy_quote": 146.731942}, {"ts": 1769116860000, "open": 0.03093, "high": 0.03094, "low": 0.03092, "close": 0.03093, "volume": 1486.9, "quote_volume": 45.993054, "trades": 5, "taker_buy_volume": 582.6, "taker_buy_quote": 18.023055}, {"ts": 1769116920000, "open": 0.03092, "high": 0.03092, "low": 0.03091, "close": 0.03091, "volume": 3779.9, "quote_volume": 116.839946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116980000, "open": 0.0309, "high": 0.0309, "low": 0.03089, "close": 0.03089, "volume": 11549.0, "quote_volume": 356.751847, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117040000, "open": 0.0309, "high": 0.03092, "low": 0.0309, "close": 0.03092, "volume": 1262.8, "quote_volume": 39.033147, "trades": 5, "taker_buy_volume": 1262.8, "taker_buy_quote": 39.033147}, {"ts": 1769117100000, "open": 0.03091, "high": 0.03091, "low": 0.03091, "close": 0.03091, "volume": 258.1, "quote_volume": 7.977871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117160000, "open": 0.03091, "high": 0.03091, "low": 0.0309, "close": 0.0309, "volume": 356.0, "quote_volume": 11.001057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117220000, "open": 0.0309, "high": 0.0309, "low": 0.03089, "close": 0.03089, "volume": 287.2, "quote_volume": 8.871943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117280000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 7533.3, "quote_volume": 232.77897, "trades": 4, "taker_buy_volume": 7533.3, "taker_buy_quote": 232.77897}, {"ts": 1769117340000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117400000, "open": 0.03089, "high": 0.03089, "low": 0.03088, "close": 0.03088, "volume": 394.1, "quote_volume": 12.17051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117460000, "open": 0.03087, "high": 0.03087, "low": 0.03086, "close": 0.03086, "volume": 30586.3, "quote_volume": 943.896459, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117520000, "open": 0.03085, "high": 0.03085, "low": 0.0308, "close": 0.03082, "volume": 2248.7, "quote_volume": 69.315127, "trades": 7, "taker_buy_volume": 324.7, "taker_buy_quote": 10.007254}, {"ts": 1769117580000, "open": 0.03083, "high": 0.03084, "low": 0.03082, "close": 0.03082, "volume": 974.2, "quote_volume": 30.037826, "trades": 4, "taker_buy_volume": 649.2, "taker_buy_quote": 20.018081}, {"ts": 1769117640000, "open": 0.03083, "high": 0.03085, "low": 0.03081, "close": 0.03083, "volume": 26897.3, "quote_volume": 829.350808, "trades": 12, "taker_buy_volume": 19457.8, "taker_buy_quote": 599.998641}, {"ts": 1769117700000, "open": 0.03082, "high": 0.03082, "low": 0.03081, "close": 0.03081, "volume": 649.0, "quote_volume": 19.998937, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117760000, "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 245.9, "quote_volume": 7.576179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117820000, "open": 0.03083, "high": 0.03083, "low": 0.03083, "close": 0.03083, "volume": 324.7, "quote_volume": 10.010501, "trades": 1, "taker_buy_volume": 324.7, "taker_buy_quote": 10.010501}, {"ts": 1769117880000, "open": 0.03084, "high": 0.03085, "low": 0.03084, "close": 0.03084, "volume": 8070.3, "quote_volume": 248.905193, "trades": 8, "taker_buy_volume": 974.0, "taker_buy_quote": 30.044655}, {"ts": 1769117940000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 324.3, "quote_volume": 10.007898, "trades": 1, "taker_buy_volume": 324.3, "taker_buy_quote": 10.007898}, {"ts": 1769118000000, "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 230.2, "quote_volume": 7.10167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118060000, "open": 0.03084, "high": 0.03084, "low": 0.0308, "close": 0.0308, "volume": 2852.7, "quote_volume": 87.893153, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118120000, "open": 0.03083, "high": 0.03084, "low": 0.03083, "close": 0.03084, "volume": 648.6, "quote_volume": 19.999581, "trades": 2, "taker_buy_volume": 648.6, "taker_buy_quote": 19.999581}, {"ts": 1769118180000, "open": 0.03084, "high": 0.03084, "low": 0.03081, "close": 0.03081, "volume": 1622.5, "quote_volume": 50.01842, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118240000, "open": 0.0308, "high": 0.0308, "low": 0.03078, "close": 0.03078, "volume": 1267.9, "quote_volume": 39.035706, "trades": 4, "taker_buy_volume": 293.2, "taker_buy_quote": 9.024696}, {"ts": 1769118300000, "open": 0.03077, "high": 0.03077, "low": 0.03074, "close": 0.03074, "volume": 17589.4, "quote_volume": 540.818523, "trades": 6, "taker_buy_volume": 167.9, "taker_buy_quote": 5.164604}, {"ts": 1769118360000, "open": 0.03073, "high": 0.03074, "low": 0.03072, "close": 0.03074, "volume": 4427.4, "quote_volume": 136.019497, "trades": 7, "taker_buy_volume": 1976.2, "taker_buy_quote": 60.715378}, {"ts": 1769118420000, "open": 0.03075, "high": 0.03083, "low": 0.03075, "close": 0.03079, "volume": 36736.5, "quote_volume": 1131.034484, "trades": 16, "taker_buy_volume": 33630.8, "taker_buy_quote": 1035.457684}, {"ts": 1769118480000, "open": 0.0308, "high": 0.03083, "low": 0.0308, "close": 0.03083, "volume": 1591.9, "quote_volume": 49.050035, "trades": 5, "taker_buy_volume": 1300.6, "taker_buy_quote": 40.077995}, {"ts": 1769118540000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 324.7, "quote_volume": 10.007254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118600000, "open": 0.03082, "high": 0.03091, "low": 0.03082, "close": 0.03088, "volume": 44511.1, "quote_volume": 1372.79084, "trades": 21, "taker_buy_volume": 37780.5, "taker_buy_quote": 1164.767428}, {"ts": 1769118660000, "open": 0.03087, "high": 0.03087, "low": 0.03085, "close": 0.03085, "volume": 2783.5, "quote_volume": 85.916127, "trades": 7, "taker_buy_volume": 1536.8, "taker_buy_quote": 47.441016}, {"ts": 1769118720000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 324.2, "quote_volume": 10.004812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118780000, "open": 0.03086, "high": 0.03086, "low": 0.03084, "close": 0.03084, "volume": 4339.1, "quote_volume": 133.852889, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118840000, "open": 0.03087, "high": 0.03088, "low": 0.03087, "close": 0.03088, "volume": 648.4, "quote_volume": 20.019349, "trades": 2, "taker_buy_volume": 648.4, "taker_buy_quote": 20.019349}, {"ts": 1769118900000, "open": 0.03089, "high": 0.03091, "low": 0.03089, "close": 0.03091, "volume": 971.8, "quote_volume": 30.028617, "trades": 3, "taker_buy_volume": 971.8, "taker_buy_quote": 30.028617}, {"ts": 1769118960000, "open": 0.03092, "high": 0.03093, "low": 0.03092, "close": 0.03093, "volume": 647.5, "quote_volume": 20.023937, "trades": 2, "taker_buy_volume": 647.5, "taker_buy_quote": 20.023937}, {"ts": 1769119020000, "open": 0.03094, "high": 0.03095, "low": 0.03094, "close": 0.03095, "volume": 938.5, "quote_volume": 29.043341, "trades": 5, "taker_buy_volume": 938.5, "taker_buy_quote": 29.043341}, {"ts": 1769119080000, "open": 0.03096, "high": 0.03098, "low": 0.03096, "close": 0.03098, "volume": 24299.6, "quote_volume": 752.765553, "trades": 9, "taker_buy_volume": 22354.7, "taker_buy_quote": 692.535548}, {"ts": 1769119140000, "open": 0.03099, "high": 0.031, "low": 0.03099, "close": 0.031, "volume": 49406.2, "quote_volume": 1531.402213, "trades": 7, "taker_buy_volume": 49406.2, "taker_buy_quote": 1531.402213}, {"ts": 1769119200000, "open": 0.03101, "high": 0.03103, "low": 0.03098, "close": 0.03103, "volume": 18561.4, "quote_volume": 575.61254, "trades": 9, "taker_buy_volume": 17883.6, "taker_buy_quote": 554.611066}, {"ts": 1769119260000, "open": 0.03103, "high": 0.03114, "low": 0.03103, "close": 0.03114, "volume": 43777.6, "quote_volume": 1362.241684, "trades": 22, "taker_buy_volume": 43425.6, "taker_buy_quote": 1351.298004}, {"ts": 1769119320000, "open": 0.03116, "high": 0.03129, "low": 0.03114, "close": 0.03121, "volume": 174416.6, "quote_volume": 5446.133799, "trades": 105, "taker_buy_volume": 99407.4, "taker_buy_quote": 3103.455523}, {"ts": 1769119380000, "open": 0.03122, "high": 0.03137, "low": 0.03122, "close": 0.03128, "volume": 313792.6, "quote_volume": 9821.900019, "trades": 132, "taker_buy_volume": 217284.5, "taker_buy_quote": 6801.745529}, {"ts": 1769119440000, "open": 0.03127, "high": 0.03127, "low": 0.03118, "close": 0.03119, "volume": 344901.7, "quote_volume": 10778.800378, "trades": 82, "taker_buy_volume": 22360.0, "taker_buy_quote": 698.756313}, {"ts": 1769119500000, "open": 0.03118, "high": 0.03118, "low": 0.03099, "close": 0.03102, "volume": 45112.5, "quote_volume": 1401.815497, "trades": 55, "taker_buy_volume": 11128.0, "taker_buy_quote": 345.448573}, {"ts": 1769119560000, "open": 0.03103, "high": 0.0311, "low": 0.03102, "close": 0.0311, "volume": 10197.6, "quote_volume": 316.652422, "trades": 12, "taker_buy_volume": 9025.2, "taker_buy_quote": 280.271064}, {"ts": 1769119620000, "open": 0.03109, "high": 0.03109, "low": 0.03104, "close": 0.03105, "volume": 24761.3, "quote_volume": 769.084969, "trades": 13, "taker_buy_volume": 1319.5, "taker_buy_quote": 40.963409}, {"ts": 1769119680000, "open": 0.03103, "high": 0.03103, "low": 0.03101, "close": 0.03103, "volume": 7611.8, "quote_volume": 236.121592, "trades": 7, "taker_buy_volume": 6677.4, "taker_buy_quote": 207.136173}, {"ts": 1769119740000, "open": 0.03104, "high": 0.03108, "low": 0.03104, "close": 0.03106, "volume": 25082.8, "quote_volume": 779.309652, "trades": 13, "taker_buy_volume": 24052.7, "taker_buy_quote": 747.307666}, {"ts": 1769119800000, "open": 0.03108, "high": 0.03109, "low": 0.03106, "close": 0.03106, "volume": 3244.0, "quote_volume": 100.817858, "trades": 3, "taker_buy_volume": 2600.0, "taker_buy_quote": 80.808}, {"ts": 1769119860000, "open": 0.03105, "high": 0.03107, "low": 0.03103, "close": 0.03104, "volume": 5484.5, "quote_volume": 170.279772, "trades": 6, "taker_buy_volume": 4160.2, "taker_buy_quote": 129.163805}, {"ts": 1769119920000, "open": 0.03105, "high": 0.03109, "low": 0.03105, "close": 0.03106, "volume": 12677.1, "quote_volume": 394.110781, "trades": 4, "taker_buy_volume": 12098.3, "taker_buy_quote": 376.136147}, {"ts": 1769119980000, "open": 0.03113, "high": 0.03119, "low": 0.03113, "close": 0.03116, "volume": 13238.2, "quote_volume": 412.386948, "trades": 7, "taker_buy_volume": 12310.3, "taker_buy_quote": 383.445747}, {"ts": 1769120040000, "open": 0.03114, "high": 0.03114, "low": 0.03109, "close": 0.03111, "volume": 1573.6, "quote_volume": 48.97401, "trades": 5, "taker_buy_volume": 964.6, "taker_buy_quote": 30.035072}, {"ts": 1769120100000, "open": 0.03114, "high": 0.03115, "low": 0.03113, "close": 0.03115, "volume": 2410.5, "quote_volume": 75.063291, "trades": 4, "taker_buy_volume": 1737.4, "taker_buy_quote": 54.102636}, {"ts": 1769120160000, "open": 0.03115, "high": 0.03115, "low": 0.03106, "close": 0.03106, "volume": 5592.6, "quote_volume": 174.166363, "trades": 4, "taker_buy_volume": 5271.1, "taker_buy_quote": 164.180573}, {"ts": 1769120220000, "open": 0.03108, "high": 0.03108, "low": 0.03106, "close": 0.03106, "volume": 218886.1, "quote_volume": 6798.821092, "trades": 19, "taker_buy_volume": 197979.1, "taker_buy_quote": 6149.230846}, {"ts": 1769120280000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 507.6, "quote_volume": 15.781284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120340000, "open": 0.03109, "high": 0.03109, "low": 0.03105, "close": 0.03105, "volume": 6706.3, "quote_volume": 208.240939, "trades": 2, "taker_buy_volume": 6706.3, "taker_buy_quote": 208.240939}, {"ts": 1769120400000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 257.2, "quote_volume": 7.978344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120460000, "open": 0.03102, "high": 0.03102, "low": 0.03099, "close": 0.03102, "volume": 3673.6, "quote_volume": 113.945427, "trades": 3, "taker_buy_volume": 385.2, "taker_buy_quote": 11.948904}, {"ts": 1769120520000, "open": 0.03105, "high": 0.03108, "low": 0.03105, "close": 0.03108, "volume": 1442.4, "quote_volume": 44.819181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120580000, "open": 0.03107, "high": 0.03113, "low": 0.03107, "close": 0.0311, "volume": 53877.9, "quote_volume": 1675.823722, "trades": 11, "taker_buy_volume": 52472.8, "taker_buy_quote": 1632.104062}, {"ts": 1769120640000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120700000, "open": 0.03103, "high": 0.03109, "low": 0.03102, "close": 0.03107, "volume": 17992.5, "quote_volume": 558.686885, "trades": 11, "taker_buy_volume": 5622.3, "taker_buy_quote": 174.481309}, {"ts": 1769120760000, "open": 0.03106, "high": 0.03106, "low": 0.03105, "close": 0.03105, "volume": 6125.7, "quote_volume": 190.247945, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120820000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 340.7, "quote_volume": 10.609398, "trades": 1, "taker_buy_volume": 340.7, "taker_buy_quote": 10.609398}, {"ts": 1769120880000, "open": 0.03112, "high": 0.03112, "low": 0.03108, "close": 0.03111, "volume": 11443.0, "quote_volume": 356.0933, "trades": 4, "taker_buy_volume": 257.2, "taker_buy_quote": 8.001492}, {"ts": 1769120940000, "open": 0.03109, "high": 0.03111, "low": 0.03109, "close": 0.03111, "volume": 2734.9, "quote_volume": 85.035137, "trades": 2, "taker_buy_volume": 2734.9, "taker_buy_quote": 85.035137}, {"ts": 1769121000000, "open": 0.03108, "high": 0.03108, "low": 0.03099, "close": 0.03099, "volume": 10312.3, "quote_volume": 320.355399, "trades": 6, "taker_buy_volume": 645.1, "taker_buy_quote": 20.004551}, {"ts": 1769121060000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 289.4, "quote_volume": 8.968506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121120000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121180000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 2028.0, "quote_volume": 62.82744, "trades": 2, "taker_buy_volume": 2028.0, "taker_buy_quote": 62.82744}, {"ts": 1769121240000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 6467.3, "quote_volume": 200.227608, "trades": 1, "taker_buy_volume": 6467.3, "taker_buy_quote": 200.227608}, {"ts": 1769121300000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121360000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121420000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121480000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121540000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121600000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121660000, "open": 0.03099, "high": 0.03102, "low": 0.03095, "close": 0.03095, "volume": 10566.7, "quote_volume": 327.524012, "trades": 6, "taker_buy_volume": 4502.9, "taker_buy_quote": 139.626742}, {"ts": 1769121720000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121780000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 2057.6, "quote_volume": 63.68272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121840000, "open": 0.03094, "high": 0.03094, "low": 0.0309, "close": 0.0309, "volume": 13301.1, "quote_volume": 411.140458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121900000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121960000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 6468.5, "quote_volume": 200.200075, "trades": 1, "taker_buy_volume": 6468.5, "taker_buy_quote": 200.200075}, {"ts": 1769122020000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 290.3, "quote_volume": 8.993494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122080000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122140000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122200000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122260000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 354.7, "quote_volume": 10.967324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122320000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122380000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 5823.2, "quote_volume": 180.344504, "trades": 1, "taker_buy_volume": 5823.2, "taker_buy_quote": 180.344504}, {"ts": 1769122440000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 322.6, "quote_volume": 9.978018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122500000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122560000, "open": 0.03092, "high": 0.03092, "low": 0.03092, "close": 0.03092, "volume": 11885.2, "quote_volume": 367.490384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122620000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 292.2, "quote_volume": 9.02898, "trades": 1, "taker_buy_volume": 292.2, "taker_buy_quote": 9.02898}, {"ts": 1769122680000, "open": 0.03089, "high": 0.03089, "low": 0.03084, "close": 0.03084, "volume": 31204.0, "quote_volume": 962.698415, "trades": 20, "taker_buy_volume": 2020.8, "taker_buy_quote": 62.34168}, {"ts": 1769122740000, "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122800000, "open": 0.03085, "high": 0.03085, "low": 0.03082, "close": 0.03082, "volume": 13043.4, "quote_volume": 402.021614, "trades": 5, "taker_buy_volume": 11345.2, "taker_buy_quote": 349.659064}, {"ts": 1769122860000, "open": 0.0308, "high": 0.0308, "low": 0.03075, "close": 0.03079, "volume": 19548.4, "quote_volume": 601.3533, "trades": 10, "taker_buy_volume": 5445.2, "taker_buy_quote": 167.57063}, {"ts": 1769122920000, "open": 0.03076, "high": 0.03079, "low": 0.03076, "close": 0.03077, "volume": 2257.0, "quote_volume": 69.464667, "trades": 7, "taker_buy_volume": 1197.2, "taker_buy_quote": 36.858531}, {"ts": 1769122980000, "open": 0.03078, "high": 0.03078, "low": 0.03076, "close": 0.03078, "volume": 10340.9, "quote_volume": 318.281516, "trades": 9, "taker_buy_volume": 9771.6, "taker_buy_quote": 300.769848}, {"ts": 1769123040000, "open": 0.03076, "high": 0.0308, "low": 0.03075, "close": 0.03077, "volume": 16698.4, "quote_volume": 513.653766, "trades": 11, "taker_buy_volume": 15984.2, "taker_buy_quote": 491.674261}, {"ts": 1769123100000, "open": 0.03074, "high": 0.03077, "low": 0.03074, "close": 0.03077, "volume": 3836.4, "quote_volume": 118.030797, "trades": 7, "taker_buy_volume": 3328.7, "taker_buy_quote": 102.424099}, {"ts": 1769123160000, "open": 0.03077, "high": 0.03077, "low": 0.03077, "close": 0.03077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123220000, "open": 0.03078, "high": 0.03079, "low": 0.03078, "close": 0.03079, "volume": 1168.8, "quote_volume": 35.978253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123280000, "open": 0.03085, "high": 0.03085, "low": 0.03084, "close": 0.03084, "volume": 614.9, "quote_volume": 18.966429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123340000, "open": 0.03084, "high": 0.03087, "low": 0.03084, "close": 0.03087, "volume": 1343.1, "quote_volume": 41.446124, "trades": 3, "taker_buy_volume": 760.6, "taker_buy_quote": 23.472116}, {"ts": 1769123400000, "open": 0.03087, "high": 0.03087, "low": 0.03087, "close": 0.03087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123460000, "open": 0.03082, "high": 0.03082, "low": 0.03082, "close": 0.03082, "volume": 323.6, "quote_volume": 9.973352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123520000, "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 242.9, "quote_volume": 7.495894, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 7.495894}, {"ts": 1769123580000, "open": 0.03089, "high": 0.0309, "low": 0.03089, "close": 0.0309, "volume": 3591.8, "quote_volume": 110.95425, "trades": 2, "taker_buy_volume": 3237.0, "taker_buy_quote": 99.99093}, {"ts": 1769123640000, "open": 0.03091, "high": 0.03091, "low": 0.03089, "close": 0.0309, "volume": 18595.3, "quote_volume": 574.603135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123700000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 3434.1, "quote_volume": 106.11369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123760000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123820000, "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123880000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 517.9, "quote_volume": 16.034184, "trades": 2, "taker_buy_volume": 163.1, "taker_buy_quote": 5.049576}, {"ts": 1769123940000, "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124000000, "open": 0.03093, "high": 0.03093, "low": 0.03093, "close": 0.03093, "volume": 242.5, "quote_volume": 7.500525, "trades": 1, "taker_buy_volume": 242.5, "taker_buy_quote": 7.500525}, {"ts": 1769124060000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 485.8, "quote_volume": 15.03551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124120000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 1477.1, "quote_volume": 45.716245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124180000, "open": 0.03094, "high": 0.03096, "low": 0.03094, "close": 0.03096, "volume": 4247.3, "quote_volume": 131.49172, "trades": 4, "taker_buy_volume": 4247.3, "taker_buy_quote": 131.49172}, {"ts": 1769124240000, "open": 0.03096, "high": 0.03096, "low": 0.03095, "close": 0.03095, "volume": 8831.1, "quote_volume": 273.367505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124300000, "open": 0.03097, "high": 0.031, "low": 0.03097, "close": 0.03099, "volume": 6273.1, "quote_volume": 194.429623, "trades": 6, "taker_buy_volume": 5983.7, "taker_buy_quote": 185.461117}, {"ts": 1769124360000, "open": 0.03102, "high": 0.03106, "low": 0.03102, "close": 0.03106, "volume": 5429.5, "quote_volume": 168.480084, "trades": 5, "taker_buy_volume": 5429.5, "taker_buy_quote": 168.480084}, {"ts": 1769124420000, "open": 0.03108, "high": 0.03114, "low": 0.03108, "close": 0.03113, "volume": 9534.6, "quote_volume": 296.725183, "trades": 15, "taker_buy_volume": 8550.3, "taker_buy_quote": 266.10361}, {"ts": 1769124480000, "open": 0.0311, "high": 0.0311, "low": 0.03107, "close": 0.03107, "volume": 776.6, "quote_volume": 24.139904, "trades": 3, "taker_buy_volume": 776.6, "taker_buy_quote": 24.139904}, {"ts": 1769124540000, "open": 0.03107, "high": 0.03114, "low": 0.03107, "close": 0.03114, "volume": 3121.8, "quote_volume": 97.089578, "trades": 6, "taker_buy_volume": 2832.4, "taker_buy_quote": 88.09792}, {"ts": 1769124600000, "open": 0.03114, "high": 0.03114, "low": 0.0311, "close": 0.03113, "volume": 1914.0, "quote_volume": 59.590921, "trades": 7, "taker_buy_volume": 1753.5, "taker_buy_quote": 54.592951}, {"ts": 1769124660000, "open": 0.03112, "high": 0.0312, "low": 0.03111, "close": 0.03115, "volume": 18756.0, "quote_volume": 584.658388, "trades": 15, "taker_buy_volume": 18114.9, "taker_buy_quote": 564.702227}, {"ts": 1769124720000, "open": 0.03114, "high": 0.03114, "low": 0.03112, "close": 0.03113, "volume": 11982.3, "quote_volume": 372.929728, "trades": 7, "taker_buy_volume": 3542.4, "taker_buy_quote": 110.274912}, {"ts": 1769124780000, "open": 0.03111, "high": 0.03113, "low": 0.03111, "close": 0.03112, "volume": 16364.8, "quote_volume": 509.414063, "trades": 7, "taker_buy_volume": 4185.5, "taker_buy_quote": 130.294615}, {"ts": 1769124840000, "open": 0.03113, "high": 0.03116, "low": 0.03113, "close": 0.03116, "volume": 1905.2, "quote_volume": 59.326818, "trades": 3, "taker_buy_volume": 730.0, "taker_buy_quote": 22.742842}, {"ts": 1769124900000, "open": 0.03116, "high": 0.03119, "low": 0.03116, "close": 0.03118, "volume": 5676.4, "quote_volume": 176.996608, "trades": 7, "taker_buy_volume": 4971.2, "taker_buy_quote": 155.011998}, {"ts": 1769124960000, "open": 0.0312, "high": 0.03125, "low": 0.0312, "close": 0.03123, "volume": 4808.2, "quote_volume": 150.115622, "trades": 16, "taker_buy_volume": 4552.6, "taker_buy_quote": 142.133234}, {"ts": 1769125020000, "open": 0.03117, "high": 0.03123, "low": 0.03113, "close": 0.03113, "volume": 34153.6, "quote_volume": 1064.076659, "trades": 21, "taker_buy_volume": 3947.8, "taker_buy_quote": 123.13394}, {"ts": 1769125080000, "open": 0.03111, "high": 0.03111, "low": 0.03107, "close": 0.03107, "volume": 9817.4, "quote_volume": 305.141844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125140000, "open": 0.03107, "high": 0.03107, "low": 0.03105, "close": 0.03106, "volume": 10027.8, "quote_volume": 311.512122, "trades": 11, "taker_buy_volume": 1161.2, "taker_buy_quote": 36.070566}, {"ts": 1769125200000, "open": 0.03106, "high": 0.03108, "low": 0.03106, "close": 0.03108, "volume": 11609.0, "quote_volume": 360.796485, "trades": 9, "taker_buy_volume": 6151.2, "taker_buy_quote": 191.174142}, {"ts": 1769125260000, "open": 0.03102, "high": 0.03102, "low": 0.03097, "close": 0.03099, "volume": 8071.6, "quote_volume": 250.237232, "trades": 14, "taker_buy_volume": 1894.5, "taker_buy_quote": 58.71218}, {"ts": 1769125320000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 1333.9, "quote_volume": 41.3509, "trades": 2, "taker_buy_volume": 1333.9, "taker_buy_quote": 41.3509}, {"ts": 1769125380000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 548.4, "quote_volume": 17.005884, "trades": 2, "taker_buy_volume": 548.4, "taker_buy_quote": 17.005884}, {"ts": 1769125440000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125500000, "open": 0.03098, "high": 0.031, "low": 0.03098, "close": 0.031, "volume": 25064.8, "quote_volume": 776.652325, "trades": 15, "taker_buy_volume": 3567.0, "taker_buy_quote": 110.55882}, {"ts": 1769125560000, "open": 0.03101, "high": 0.03106, "low": 0.03101, "close": 0.03104, "volume": 7381.7, "quote_volume": 229.035548, "trades": 13, "taker_buy_volume": 4515.0, "taker_buy_quote": 140.081204}, {"ts": 1769125620000, "open": 0.03105, "high": 0.03105, "low": 0.03103, "close": 0.03103, "volume": 1847.6, "quote_volume": 57.356818, "trades": 3, "taker_buy_volume": 1493.9, "taker_buy_quote": 46.381507}, {"ts": 1769125680000, "open": 0.03102, "high": 0.03102, "low": 0.03096, "close": 0.03098, "volume": 159070.0, "quote_volume": 4934.230239, "trades": 11, "taker_buy_volume": 692.7, "taker_buy_quote": 21.464148}, {"ts": 1769125740000, "open": 0.031, "high": 0.03103, "low": 0.031, "close": 0.03103, "volume": 3999.5, "quote_volume": 124.073932, "trades": 7, "taker_buy_volume": 3356.4, "taker_buy_quote": 104.128507}, {"ts": 1769125800000, "open": 0.03105, "high": 0.03105, "low": 0.03103, "close": 0.03104, "volume": 10008.2, "quote_volume": 310.598295, "trades": 8, "taker_buy_volume": 3341.5, "taker_buy_quote": 103.730594}, {"ts": 1769125860000, "open": 0.03105, "high": 0.03107, "low": 0.031, "close": 0.03105, "volume": 5156.7, "quote_volume": 160.098173, "trades": 9, "taker_buy_volume": 4502.2, "taker_buy_quote": 139.779921}, {"ts": 1769125920000, "open": 0.03105, "high": 0.03107, "low": 0.03104, "close": 0.03105, "volume": 2449.1, "quote_volume": 76.050379, "trades": 6, "taker_buy_volume": 1934.7, "taker_buy_quote": 60.083403}, {"ts": 1769125980000, "open": 0.03105, "high": 0.03107, "low": 0.03105, "close": 0.03107, "volume": 3112.1, "quote_volume": 96.650028, "trades": 5, "taker_buy_volume": 2790.6, "taker_buy_quote": 86.661023}, {"ts": 1769126040000, "open": 0.03108, "high": 0.03111, "low": 0.03108, "close": 0.03108, "volume": 3349.6, "quote_volume": 104.146812, "trades": 7, "taker_buy_volume": 3092.4, "taker_buy_quote": 96.153036}, {"ts": 1769126100000, "open": 0.0311, "high": 0.0311, "low": 0.03105, "close": 0.03105, "volume": 1352.7, "quote_volume": 42.038425, "trades": 5, "taker_buy_volume": 709.7, "taker_buy_quote": 22.066845}, {"ts": 1769126160000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 1886.6, "quote_volume": 58.635528, "trades": 3, "taker_buy_volume": 1565.1, "taker_buy_quote": 48.643308}, {"ts": 1769126220000, "open": 0.03109, "high": 0.0311, "low": 0.03109, "close": 0.0311, "volume": 2576.5, "quote_volume": 80.116271, "trades": 4, "taker_buy_volume": 2576.5, "taker_buy_quote": 80.116271}, {"ts": 1769126280000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 258.1, "quote_volume": 8.02691, "trades": 1, "taker_buy_volume": 258.1, "taker_buy_quote": 8.02691}, {"ts": 1769126340000, "open": 0.03107, "high": 0.03107, "low": 0.03101, "close": 0.03105, "volume": 6598.4, "quote_volume": 204.874872, "trades": 7, "taker_buy_volume": 6104.6, "taker_buy_quote": 189.532506}, {"ts": 1769126400000, "open": 0.03103, "high": 0.0311, "low": 0.03099, "close": 0.0311, "volume": 47488.9, "quote_volume": 1473.441557, "trades": 38, "taker_buy_volume": 8578.5, "taker_buy_quote": 266.185463}, {"ts": 1769126460000, "open": 0.0311, "high": 0.03114, "low": 0.03108, "close": 0.03109, "volume": 64549.0, "quote_volume": 2007.8927, "trades": 25, "taker_buy_volume": 4520.8, "taker_buy_quote": 140.758588}, {"ts": 1769126520000, "open": 0.03107, "high": 0.03107, "low": 0.03095, "close": 0.03097, "volume": 10234.3, "quote_volume": 317.119804, "trades": 11, "taker_buy_volume": 4725.2, "taker_buy_quote": 146.341772}, {"ts": 1769126580000, "open": 0.03097, "high": 0.03097, "low": 0.03089, "close": 0.03089, "volume": 11460.7, "quote_volume": 354.497266, "trades": 7, "taker_buy_volume": 664.3, "taker_buy_quote": 20.54187}, {"ts": 1769126640000, "open": 0.03087, "high": 0.03095, "low": 0.03084, "close": 0.03095, "volume": 26325.0, "quote_volume": 813.19071, "trades": 21, "taker_buy_volume": 21080.9, "taker_buy_quote": 651.425477}, {"ts": 1769126700000, "open": 0.03094, "high": 0.03106, "low": 0.0309, "close": 0.031, "volume": 38638.5, "quote_volume": 1197.841824, "trades": 40, "taker_buy_volume": 30792.5, "taker_buy_quote": 954.746623}, {"ts": 1769126760000, "open": 0.031, "high": 0.03102, "low": 0.03097, "close": 0.03102, "volume": 11785.6, "quote_volume": 365.434509, "trades": 7, "taker_buy_volume": 9911.4, "taker_buy_quote": 307.35173}, {"ts": 1769126820000, "open": 0.03098, "high": 0.03108, "low": 0.03098, "close": 0.03108, "volume": 17234.6, "quote_volume": 534.782341, "trades": 17, "taker_buy_volume": 13659.5, "taker_buy_quote": 423.966572}, {"ts": 1769126880000, "open": 0.03105, "high": 0.03118, "low": 0.03105, "close": 0.03118, "volume": 17956.6, "quote_volume": 559.186289, "trades": 25, "taker_buy_volume": 12374.6, "taker_buy_quote": 385.458176}, {"ts": 1769126940000, "open": 0.03116, "high": 0.03117, "low": 0.03107, "close": 0.03117, "volume": 30897.9, "quote_volume": 961.50222, "trades": 24, "taker_buy_volume": 4362.6, "taker_buy_quote": 135.861418}, {"ts": 1769127000000, "open": 0.03113, "high": 0.03116, "low": 0.03109, "close": 0.03113, "volume": 34026.0, "quote_volume": 1059.008807, "trades": 28, "taker_buy_volume": 9405.4, "taker_buy_quote": 292.754543}, {"ts": 1769127060000, "open": 0.03112, "high": 0.03124, "low": 0.03112, "close": 0.0312, "volume": 23400.2, "quote_volume": 729.726424, "trades": 27, "taker_buy_volume": 13822.3, "taker_buy_quote": 430.980136}, {"ts": 1769127120000, "open": 0.03115, "high": 0.03117, "low": 0.03115, "close": 0.03115, "volume": 757.6, "quote_volume": 23.604378, "trades": 3, "taker_buy_volume": 757.6, "taker_buy_quote": 23.604378}, {"ts": 1769127180000, "open": 0.03113, "high": 0.03119, "low": 0.03113, "close": 0.03119, "volume": 5536.1, "quote_volume": 172.573238, "trades": 6, "taker_buy_volume": 4959.2, "taker_buy_quote": 154.598316}, {"ts": 1769127240000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 1756.2, "quote_volume": 54.688068, "trades": 3, "taker_buy_volume": 1756.2, "taker_buy_quote": 54.688068}, {"ts": 1769127300000, "open": 0.03113, "high": 0.03121, "low": 0.0311, "close": 0.03113, "volume": 8815.0, "quote_volume": 274.72395, "trades": 9, "taker_buy_volume": 4467.0, "taker_buy_quote": 139.17335}, {"ts": 1769127360000, "open": 0.03113, "high": 0.03122, "low": 0.03113, "close": 0.03122, "volume": 3277.8, "quote_volume": 102.183399, "trades": 4, "taker_buy_volume": 3277.8, "taker_buy_quote": 102.183399}, {"ts": 1769127420000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127480000, "open": 0.0311, "high": 0.0311, "low": 0.03106, "close": 0.03106, "volume": 832.9, "quote_volume": 25.884066, "trades": 2, "taker_buy_volume": 354.8, "taker_buy_quote": 11.03428}, {"ts": 1769127540000, "open": 0.03106, "high": 0.03111, "low": 0.03106, "close": 0.03111, "volume": 7171.0, "quote_volume": 222.874605, "trades": 4, "taker_buy_volume": 7171.0, "taker_buy_quote": 222.874605}, {"ts": 1769127600000, "open": 0.03109, "high": 0.03109, "low": 0.03102, "close": 0.03104, "volume": 81211.1, "quote_volume": 2523.250318, "trades": 26, "taker_buy_volume": 15337.2, "taker_buy_quote": 476.593479}, {"ts": 1769127660000, "open": 0.03103, "high": 0.03107, "low": 0.03102, "close": 0.03102, "volume": 16113.6, "quote_volume": 500.445874, "trades": 19, "taker_buy_volume": 14834.2, "taker_buy_quote": 460.750036}, {"ts": 1769127720000, "open": 0.03105, "high": 0.03114, "low": 0.031, "close": 0.0311, "volume": 59371.6, "quote_volume": 1843.079099, "trades": 24, "taker_buy_volume": 22400.9, "taker_buy_quote": 695.962983}, {"ts": 1769127780000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 478.8, "quote_volume": 14.861952, "trades": 1, "taker_buy_volume": 478.8, "taker_buy_quote": 14.861952}, {"ts": 1769127840000, "open": 0.03105, "high": 0.03109, "low": 0.03105, "close": 0.03109, "volume": 3091.9, "quote_volume": 96.080785, "trades": 4, "taker_buy_volume": 3091.9, "taker_buy_quote": 96.080785}, {"ts": 1769127900000, "open": 0.03111, "high": 0.03114, "low": 0.03111, "close": 0.03111, "volume": 4153.6, "quote_volume": 129.246765, "trades": 8, "taker_buy_volume": 2671.1, "taker_buy_quote": 83.12619}, {"ts": 1769127960000, "open": 0.03112, "high": 0.03118, "low": 0.03111, "close": 0.03112, "volume": 12284.0, "quote_volume": 382.631668, "trades": 13, "taker_buy_volume": 9333.0, "taker_buy_quote": 290.692933}, {"ts": 1769128020000, "open": 0.03114, "high": 0.0312, "low": 0.03114, "close": 0.03114, "volume": 44626.5, "quote_volume": 1391.422844, "trades": 16, "taker_buy_volume": 39020.3, "taker_buy_quote": 1216.571876}, {"ts": 1769128080000, "open": 0.03112, "high": 0.03114, "low": 0.03112, "close": 0.03114, "volume": 2564.4, "quote_volume": 79.848269, "trades": 4, "taker_buy_volume": 479.7, "taker_buy_quote": 14.930711}, {"ts": 1769128140000, "open": 0.03115, "high": 0.03115, "low": 0.03113, "close": 0.03113, "volume": 440.2, "quote_volume": 13.707834, "trades": 2, "taker_buy_volume": 440.2, "taker_buy_quote": 13.707834}, {"ts": 1769128200000, "open": 0.03115, "high": 0.03121, "low": 0.03115, "close": 0.03117, "volume": 9330.8, "quote_volume": 290.964035, "trades": 9, "taker_buy_volume": 9330.8, "taker_buy_quote": 290.964035}, {"ts": 1769128260000, "open": 0.03119, "high": 0.03119, "low": 0.03118, "close": 0.03118, "volume": 1312.9, "quote_volume": 40.947132, "trades": 2, "taker_buy_volume": 1312.9, "taker_buy_quote": 40.947132}, {"ts": 1769128320000, "open": 0.03119, "high": 0.03119, "low": 0.03118, "close": 0.03118, "volume": 580.4, "quote_volume": 18.100067, "trades": 2, "taker_buy_volume": 260.9, "taker_buy_quote": 8.134862}, {"ts": 1769128380000, "open": 0.03122, "high": 0.03128, "low": 0.03122, "close": 0.03128, "volume": 9967.9, "quote_volume": 311.580553, "trades": 10, "taker_buy_volume": 9073.4, "taker_buy_quote": 283.637651}, {"ts": 1769128440000, "open": 0.03128, "high": 0.03129, "low": 0.03127, "close": 0.03127, "volume": 5170.6, "quote_volume": 161.73543, "trades": 4, "taker_buy_volume": 674.6, "taker_buy_quote": 21.10055}, {"ts": 1769128500000, "open": 0.03129, "high": 0.03139, "low": 0.03128, "close": 0.03132, "volume": 103347.9, "quote_volume": 3239.149976, "trades": 55, "taker_buy_volume": 97581.7, "taker_buy_quote": 3058.553344}, {"ts": 1769128560000, "open": 0.03132, "high": 0.03135, "low": 0.0313, "close": 0.03135, "volume": 24668.0, "quote_volume": 772.940066, "trades": 18, "taker_buy_volume": 16648.7, "taker_buy_quote": 521.619981}, {"ts": 1769128620000, "open": 0.03133, "high": 0.03146, "low": 0.03133, "close": 0.03141, "volume": 17009.0, "quote_volume": 533.908616, "trades": 25, "taker_buy_volume": 10613.0, "taker_buy_quote": 333.23209}, {"ts": 1769128680000, "open": 0.0314, "high": 0.03145, "low": 0.03136, "close": 0.03145, "volume": 8395.0, "quote_volume": 263.777671, "trades": 11, "taker_buy_volume": 7363.8, "taker_buy_quote": 231.424167}, {"ts": 1769128740000, "open": 0.03144, "high": 0.03146, "low": 0.03139, "close": 0.03141, "volume": 14097.0, "quote_volume": 442.990613, "trades": 14, "taker_buy_volume": 13843.0, "taker_buy_quote": 435.015013}, {"ts": 1769128800000, "open": 0.03136, "high": 0.03136, "low": 0.03129, "close": 0.03129, "volume": 12979.1, "quote_volume": 406.567572, "trades": 13, "taker_buy_volume": 2401.5, "taker_buy_quote": 75.253639}, {"ts": 1769128860000, "open": 0.03129, "high": 0.0313, "low": 0.03129, "close": 0.03129, "volume": 2582.4, "quote_volume": 80.80709, "trades": 6, "taker_buy_volume": 1228.9, "taker_buy_quote": 38.456075}, {"ts": 1769128920000, "open": 0.03128, "high": 0.03132, "low": 0.03126, "close": 0.03126, "volume": 28897.4, "quote_volume": 903.809621, "trades": 9, "taker_buy_volume": 8867.4, "taker_buy_quote": 277.503505}, {"ts": 1769128980000, "open": 0.03128, "high": 0.03135, "low": 0.03128, "close": 0.03135, "volume": 5919.3, "quote_volume": 185.268848, "trades": 5, "taker_buy_volume": 5600.8, "taker_buy_quote": 175.296613}, {"ts": 1769129040000, "open": 0.03136, "high": 0.0314, "low": 0.03134, "close": 0.03138, "volume": 28674.5, "quote_volume": 899.368284, "trades": 15, "taker_buy_volume": 10554.9, "taker_buy_quote": 331.148618}, {"ts": 1769129100000, "open": 0.03137, "high": 0.03137, "low": 0.03123, "close": 0.03125, "volume": 20009.9, "quote_volume": 626.398397, "trades": 8, "taker_buy_volume": 4347.7, "taker_buy_quote": 135.984753}, {"ts": 1769129160000, "open": 0.03124, "high": 0.03126, "low": 0.03124, "close": 0.03125, "volume": 8931.2, "quote_volume": 279.163982, "trades": 4, "taker_buy_volume": 7410.0, "taker_buy_quote": 231.626482}, {"ts": 1769129220000, "open": 0.0312, "high": 0.03124, "low": 0.03115, "close": 0.03124, "volume": 20144.6, "quote_volume": 628.558562, "trades": 8, "taker_buy_volume": 18088.0, "taker_buy_quote": 564.3916}, {"ts": 1769129280000, "open": 0.03122, "high": 0.03122, "low": 0.0312, "close": 0.0312, "volume": 2298.5, "quote_volume": 71.721256, "trades": 5, "taker_buy_volume": 402.8, "taker_buy_quote": 12.575416}, {"ts": 1769129340000, "open": 0.03121, "high": 0.03124, "low": 0.03121, "close": 0.03124, "volume": 21085.6, "quote_volume": 658.413015, "trades": 13, "taker_buy_volume": 19909.7, "taker_buy_quote": 621.689658}, {"ts": 1769129400000, "open": 0.0312, "high": 0.03123, "low": 0.0312, "close": 0.0312, "volume": 25950.5, "quote_volume": 809.98951, "trades": 8, "taker_buy_volume": 25950.5, "taker_buy_quote": 809.98951}, {"ts": 1769129460000, "open": 0.03118, "high": 0.03119, "low": 0.03114, "close": 0.03118, "volume": 4225.3, "quote_volume": 131.620438, "trades": 4, "taker_buy_volume": 1014.1, "taker_buy_quote": 31.62367}, {"ts": 1769129520000, "open": 0.03116, "high": 0.03116, "low": 0.03112, "close": 0.03112, "volume": 4761.1, "quote_volume": 148.289712, "trades": 3, "taker_buy_volume": 3107.0, "taker_buy_quote": 96.81412}, {"ts": 1769129580000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129640000, "open": 0.03112, "high": 0.03116, "low": 0.03112, "close": 0.03116, "volume": 5537.6, "quote_volume": 172.503947, "trades": 4, "taker_buy_volume": 4329.2, "taker_buy_quote": 134.850203}, {"ts": 1769129700000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129760000, "open": 0.03116, "high": 0.0312, "low": 0.03116, "close": 0.0312, "volume": 13238.1, "quote_volume": 412.550032, "trades": 3, "taker_buy_volume": 11967.2, "taker_buy_quote": 372.897952}, {"ts": 1769129820000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 1800.0, "quote_volume": 56.124, "trades": 2, "taker_buy_volume": 1201.1, "taker_buy_quote": 37.450298}, {"ts": 1769129880000, "open": 0.03112, "high": 0.03112, "low": 0.03111, "close": 0.03111, "volume": 3030.6, "quote_volume": 94.289086, "trades": 5, "taker_buy_volume": 2318.6, "taker_buy_quote": 72.131646}, {"ts": 1769129940000, "open": 0.03108, "high": 0.03109, "low": 0.03108, "close": 0.03109, "volume": 2692.5, "quote_volume": 83.695799, "trades": 4, "taker_buy_volume": 258.1, "taker_buy_quote": 8.024329}, {"ts": 1769130000000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130060000, "open": 0.03113, "high": 0.03118, "low": 0.03112, "close": 0.03118, "volume": 2376.2, "quote_volume": 73.98448, "trades": 4, "taker_buy_volume": 1026.2, "taker_buy_quote": 31.97248}, {"ts": 1769130120000, "open": 0.03114, "high": 0.03114, "low": 0.0311, "close": 0.0311, "volume": 6941.1, "quote_volume": 216.125342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130180000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 2666.7, "quote_volume": 83.147706, "trades": 2, "taker_buy_volume": 1166.9, "taker_buy_quote": 36.383942}, {"ts": 1769130240000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130300000, "open": 0.03116, "high": 0.03117, "low": 0.03114, "close": 0.03114, "volume": 20136.8, "quote_volume": 627.523649, "trades": 7, "taker_buy_volume": 18887.3, "taker_buy_quote": 588.614219}, {"ts": 1769130360000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130420000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 420.3, "quote_volume": 13.075533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130480000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130540000, "open": 0.03119, "high": 0.0312, "low": 0.03116, "close": 0.0312, "volume": 6458.1, "quote_volume": 201.443891, "trades": 5, "taker_buy_volume": 3025.9, "taker_buy_quote": 94.39458}, {"ts": 1769130600000, "open": 0.03124, "high": 0.03124, "low": 0.0312, "close": 0.0312, "volume": 15402.2, "quote_volume": 480.852922, "trades": 8, "taker_buy_volume": 15082.7, "taker_buy_quote": 470.884522}, {"ts": 1769130660000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 693.2, "quote_volume": 21.648636, "trades": 2, "taker_buy_volume": 693.2, "taker_buy_quote": 21.648636}, {"ts": 1769130720000, "open": 0.03126, "high": 0.03126, "low": 0.03121, "close": 0.03121, "volume": 1555.0, "quote_volume": 48.567153, "trades": 3, "taker_buy_volume": 1299.4, "taker_buy_quote": 40.589877}, {"ts": 1769130780000, "open": 0.03118, "high": 0.03118, "low": 0.03115, "close": 0.03115, "volume": 2121.5, "quote_volume": 66.09437, "trades": 3, "taker_buy_volume": 1834.3, "taker_buy_quote": 57.14809}, {"ts": 1769130840000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 2499.1, "quote_volume": 77.747001, "trades": 4, "taker_buy_volume": 2499.1, "taker_buy_quote": 77.747001}, {"ts": 1769130900000, "open": 0.03116, "high": 0.03116, "low": 0.03108, "close": 0.03108, "volume": 6749.7, "quote_volume": 210.173704, "trades": 5, "taker_buy_volume": 4879.6, "taker_buy_quote": 151.958416}, {"ts": 1769130960000, "open": 0.03111, "high": 0.03111, "low": 0.03108, "close": 0.03108, "volume": 25415.3, "quote_volume": 790.203221, "trades": 7, "taker_buy_volume": 1849.2, "taker_buy_quote": 57.519903}, {"ts": 1769131020000, "open": 0.03111, "high": 0.03115, "low": 0.0311, "close": 0.03115, "volume": 41342.1, "quote_volume": 1286.089385, "trades": 16, "taker_buy_volume": 1490.8, "taker_buy_quote": 46.378788}, {"ts": 1769131080000, "open": 0.03115, "high": 0.03115, "low": 0.03107, "close": 0.03111, "volume": 44303.5, "quote_volume": 1377.433281, "trades": 11, "taker_buy_volume": 23545.5, "taker_buy_quote": 732.056397}, {"ts": 1769131140000, "open": 0.03108, "high": 0.03111, "low": 0.03108, "close": 0.03111, "volume": 17079.1, "quote_volume": 531.028288, "trades": 10, "taker_buy_volume": 3667.7, "taker_buy_quote": 114.098921}, {"ts": 1769131200000, "open": 0.03111, "high": 0.03112, "low": 0.03111, "close": 0.03112, "volume": 40785.2, "quote_volume": 1268.831098, "trades": 4, "taker_buy_volume": 40432.6, "taker_buy_quote": 1257.858186}, {"ts": 1769131260000, "open": 0.0311, "high": 0.03116, "low": 0.0311, "close": 0.03116, "volume": 820.7, "quote_volume": 25.551856, "trades": 2, "taker_buy_volume": 468.1, "taker_buy_quote": 14.585996}, {"ts": 1769131320000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 1269.6, "quote_volume": 39.573432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131380000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131440000, "open": 0.03111, "high": 0.03113, "low": 0.03111, "close": 0.03113, "volume": 2308.3, "quote_volume": 71.823429, "trades": 3, "taker_buy_volume": 1569.3, "taker_buy_quote": 48.820923}, {"ts": 1769131500000, "open": 0.03112, "high": 0.03112, "low": 0.0311, "close": 0.0311, "volume": 12060.6, "quote_volume": 375.199976, "trades": 4, "taker_buy_volume": 1213.6, "taker_buy_quote": 37.74296}, {"ts": 1769131560000, "open": 0.03107, "high": 0.03107, "low": 0.03107, "close": 0.03107, "volume": 322.6, "quote_volume": 10.023182, "trades": 1, "taker_buy_volume": 322.6, "taker_buy_quote": 10.023182}, {"ts": 1769131620000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 322.6, "quote_volume": 10.03286, "trades": 1, "taker_buy_volume": 322.6, "taker_buy_quote": 10.03286}, {"ts": 1769131680000, "open": 0.03109, "high": 0.03115, "low": 0.03109, "close": 0.03114, "volume": 36265.7, "quote_volume": 1128.750245, "trades": 6, "taker_buy_volume": 34986.7, "taker_buy_quote": 1088.922185}, {"ts": 1769131740000, "open": 0.03116, "high": 0.03131, "low": 0.03116, "close": 0.03131, "volume": 16248.6, "quote_volume": 507.389814, "trades": 15, "taker_buy_volume": 11942.8, "taker_buy_quote": 373.005593}, {"ts": 1769131800000, "open": 0.03131, "high": 0.03153, "low": 0.0313, "close": 0.03143, "volume": 199399.4, "quote_volume": 6269.68433, "trades": 70, "taker_buy_volume": 138841.8, "taker_buy_quote": 4365.861463}, {"ts": 1769131860000, "open": 0.03144, "high": 0.03146, "low": 0.03137, "close": 0.03137, "volume": 73659.0, "quote_volume": 2314.038907, "trades": 28, "taker_buy_volume": 6203.4, "taker_buy_quote": 195.008981}, {"ts": 1769131920000, "open": 0.03141, "high": 0.03147, "low": 0.03139, "close": 0.03144, "volume": 13686.3, "quote_volume": 430.030761, "trades": 7, "taker_buy_volume": 8841.1, "taker_buy_quote": 277.850013}, {"ts": 1769131980000, "open": 0.03139, "high": 0.0315, "low": 0.03137, "close": 0.0315, "volume": 13378.8, "quote_volume": 420.999947, "trades": 6, "taker_buy_volume": 11980.1, "taker_buy_quote": 377.06678}, {"ts": 1769132040000, "open": 0.03152, "high": 0.03158, "low": 0.0315, "close": 0.0315, "volume": 101084.3, "quote_volume": 3191.270645, "trades": 14, "taker_buy_volume": 97496.3, "taker_buy_quote": 3078.083485}, {"ts": 1769132100000, "open": 0.03155, "high": 0.03155, "low": 0.03153, "close": 0.03153, "volume": 2243.8, "quote_volume": 70.761617, "trades": 4, "taker_buy_volume": 888.9, "taker_buy_quote": 28.04162}, {"ts": 1769132160000, "open": 0.0315, "high": 0.03152, "low": 0.0315, "close": 0.03152, "volume": 6635.8, "quote_volume": 209.15472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132220000, "open": 0.03143, "high": 0.03143, "low": 0.03139, "close": 0.0314, "volume": 6984.9, "quote_volume": 219.424527, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132280000, "open": 0.03143, "high": 0.03147, "low": 0.03139, "close": 0.03147, "volume": 18518.7, "quote_volume": 581.953963, "trades": 14, "taker_buy_volume": 16755.0, "taker_buy_quote": 526.59142}, {"ts": 1769132340000, "open": 0.0314, "high": 0.03141, "low": 0.0314, "close": 0.03141, "volume": 19291.7, "quote_volume": 605.762894, "trades": 3, "taker_buy_volume": 351.4, "taker_buy_quote": 11.037474}, {"ts": 1769132400000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132460000, "open": 0.03143, "high": 0.03143, "low": 0.03142, "close": 0.03142, "volume": 1965.5, "quote_volume": 61.772173, "trades": 2, "taker_buy_volume": 1616.3, "taker_buy_quote": 50.800309}, {"ts": 1769132520000, "open": 0.0315, "high": 0.03152, "low": 0.03148, "close": 0.03148, "volume": 4901.3, "quote_volume": 154.445364, "trades": 6, "taker_buy_volume": 4449.0, "taker_buy_quote": 140.20696}, {"ts": 1769132580000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 254.0, "quote_volume": 8.00608, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 8.00608}, {"ts": 1769132640000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 1350.0, "quote_volume": 42.417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132700000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 2763.1, "quote_volume": 86.899495, "trades": 2, "taker_buy_volume": 2763.1, "taker_buy_quote": 86.899495}, {"ts": 1769132760000, "open": 0.03146, "high": 0.03146, "low": 0.03145, "close": 0.03145, "volume": 7379.1, "quote_volume": 232.091141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132820000, "open": 0.03147, "high": 0.03149, "low": 0.03147, "close": 0.03149, "volume": 9116.8, "quote_volume": 286.919296, "trades": 4, "taker_buy_volume": 853.6, "taker_buy_quote": 26.871328}, {"ts": 1769132880000, "open": 0.03149, "high": 0.03158, "low": 0.03149, "close": 0.03158, "volume": 1518.0, "quote_volume": 47.88766, "trades": 3, "taker_buy_volume": 1201.5, "taker_buy_quote": 37.921075}, {"ts": 1769132940000, "open": 0.03156, "high": 0.0316, "low": 0.03153, "close": 0.03153, "volume": 20035.4, "quote_volume": 632.819154, "trades": 8, "taker_buy_volume": 17858.7, "taker_buy_quote": 564.144844}, {"ts": 1769133000000, "open": 0.03146, "high": 0.03152, "low": 0.03146, "close": 0.03152, "volume": 3359.4, "quote_volume": 105.865414, "trades": 4, "taker_buy_volume": 1796.1, "taker_buy_quote": 56.60734}, {"ts": 1769133060000, "open": 0.03152, "high": 0.03155, "low": 0.03152, "close": 0.03155, "volume": 739.0, "quote_volume": 23.301851, "trades": 2, "taker_buy_volume": 285.7, "taker_buy_quote": 9.013835}, {"ts": 1769133120000, "open": 0.03152, "high": 0.03157, "low": 0.03151, "close": 0.03157, "volume": 1380.8, "quote_volume": 43.546517, "trades": 4, "taker_buy_volume": 386.4, "taker_buy_quote": 12.198648}, {"ts": 1769133180000, "open": 0.03161, "high": 0.03161, "low": 0.03159, "close": 0.03161, "volume": 2922.3, "quote_volume": 92.363489, "trades": 5, "taker_buy_volume": 2401.6, "taker_buy_quote": 75.914576}, {"ts": 1769133240000, "open": 0.03161, "high": 0.03165, "low": 0.03159, "close": 0.03165, "volume": 5726.5, "quote_volume": 181.122782, "trades": 8, "taker_buy_volume": 3827.5, "taker_buy_quote": 121.10107}, {"ts": 1769133300000, "open": 0.03162, "high": 0.03168, "low": 0.03162, "close": 0.03168, "volume": 23264.7, "quote_volume": 736.259562, "trades": 8, "taker_buy_volume": 20346.7, "taker_buy_quote": 643.98166}, {"ts": 1769133360000, "open": 0.0317, "high": 0.0317, "low": 0.03166, "close": 0.03166, "volume": 6310.6, "quote_volume": 199.861774, "trades": 5, "taker_buy_volume": 253.2, "taker_buy_quote": 8.02644}, {"ts": 1769133420000, "open": 0.03168, "high": 0.03169, "low": 0.03161, "close": 0.03161, "volume": 2809.0, "quote_volume": 88.940594, "trades": 6, "taker_buy_volume": 2209.6, "taker_buy_quote": 69.99356}, {"ts": 1769133480000, "open": 0.03162, "high": 0.03162, "low": 0.03161, "close": 0.03162, "volume": 2651.8, "quote_volume": 83.847392, "trades": 5, "taker_buy_volume": 752.3, "taker_buy_quote": 23.787726}, {"ts": 1769133540000, "open": 0.0316, "high": 0.03161, "low": 0.03158, "close": 0.03159, "volume": 13193.5, "quote_volume": 416.918538, "trades": 11, "taker_buy_volume": 4482.3, "taker_buy_quote": 141.634973}, {"ts": 1769133600000, "open": 0.03164, "high": 0.03164, "low": 0.03152, "close": 0.03152, "volume": 17850.7, "quote_volume": 564.14687, "trades": 13, "taker_buy_volume": 5526.3, "taker_buy_quote": 174.656874}, {"ts": 1769133660000, "open": 0.03152, "high": 0.03157, "low": 0.03152, "close": 0.03157, "volume": 982.7, "quote_volume": 30.998822, "trades": 3, "taker_buy_volume": 254.0, "taker_buy_quote": 8.01878}, {"ts": 1769133720000, "open": 0.03156, "high": 0.03157, "low": 0.03154, "close": 0.03155, "volume": 1468.1, "quote_volume": 46.328184, "trades": 5, "taker_buy_volume": 898.5, "taker_buy_quote": 28.360152}, {"ts": 1769133780000, "open": 0.03154, "high": 0.03161, "low": 0.0315, "close": 0.03156, "volume": 38976.4, "quote_volume": 1230.406198, "trades": 14, "taker_buy_volume": 16984.9, "taker_buy_quote": 536.702612}, {"ts": 1769133840000, "open": 0.03153, "high": 0.03165, "low": 0.03153, "close": 0.03164, "volume": 27551.5, "quote_volume": 870.797101, "trades": 18, "taker_buy_volume": 25444.0, "taker_buy_quote": 804.221114}, {"ts": 1769133900000, "open": 0.0316, "high": 0.03162, "low": 0.0316, "close": 0.0316, "volume": 5768.5, "quote_volume": 182.346078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133960000, "open": 0.03156, "high": 0.03159, "low": 0.03156, "close": 0.03159, "volume": 7309.7, "quote_volume": 230.784927, "trades": 4, "taker_buy_volume": 7309.7, "taker_buy_quote": 230.784927}, {"ts": 1769134020000, "open": 0.03153, "high": 0.03153, "low": 0.03148, "close": 0.0315, "volume": 16268.3, "quote_volume": 512.618331, "trades": 7, "taker_buy_volume": 1857.8, "taker_buy_quote": 58.523559}, {"ts": 1769134080000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134140000, "open": 0.03145, "high": 0.03147, "low": 0.03145, "close": 0.03147, "volume": 6183.3, "quote_volume": 194.498531, "trades": 3, "taker_buy_volume": 6183.3, "taker_buy_quote": 194.498531}, {"ts": 1769134200000, "open": 0.03146, "high": 0.03146, "low": 0.03143, "close": 0.03143, "volume": 17786.7, "quote_volume": 559.257361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134260000, "open": 0.03142, "high": 0.03143, "low": 0.03139, "close": 0.03143, "volume": 8651.4, "quote_volume": 271.804452, "trades": 8, "taker_buy_volume": 461.6, "taker_buy_quote": 14.508088}, {"ts": 1769134320000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 1371.4, "quote_volume": 43.089388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134380000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134440000, "open": 0.03139, "high": 0.0314, "low": 0.03132, "close": 0.0314, "volume": 7122.5, "quote_volume": 223.483203, "trades": 8, "taker_buy_volume": 1595.5, "taker_buy_quote": 50.0987}, {"ts": 1769134500000, "open": 0.0314, "high": 0.0314, "low": 0.03139, "close": 0.03139, "volume": 871.2, "quote_volume": 27.350482, "trades": 3, "taker_buy_volume": 351.4, "taker_buy_quote": 11.03396}, {"ts": 1769134560000, "open": 0.03141, "high": 0.03142, "low": 0.03141, "close": 0.03142, "volume": 6202.2, "quote_volume": 194.818587, "trades": 3, "taker_buy_volume": 6202.2, "taker_buy_quote": 194.818587}, {"ts": 1769134620000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 1500.0, "quote_volume": 46.995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134680000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 1588.1, "quote_volume": 49.802816, "trades": 1, "taker_buy_volume": 1588.1, "taker_buy_quote": 49.802816}, {"ts": 1769134740000, "open": 0.03143, "high": 0.03145, "low": 0.03141, "close": 0.03145, "volume": 4336.8, "quote_volume": 136.25608, "trades": 3, "taker_buy_volume": 220.9, "taker_buy_quote": 6.947305}, {"ts": 1769134800000, "open": 0.03143, "high": 0.03143, "low": 0.03139, "close": 0.03139, "volume": 4700.6, "quote_volume": 147.659072, "trades": 4, "taker_buy_volume": 1634.4, "taker_buy_quote": 51.303816}, {"ts": 1769134860000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134920000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134980000, "open": 0.03141, "high": 0.03141, "low": 0.0314, "close": 0.0314, "volume": 1426.7, "quote_volume": 44.806577, "trades": 4, "taker_buy_volume": 926.5, "taker_buy_quote": 29.095295}, {"ts": 1769135040000, "open": 0.03138, "high": 0.0314, "low": 0.03137, "close": 0.03137, "volume": 6823.6, "quote_volume": 214.18708, "trades": 8, "taker_buy_volume": 6282.2, "taker_buy_quote": 197.200814}, {"ts": 1769135100000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 318.5, "quote_volume": 9.98179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135160000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135220000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135280000, "open": 0.03141, "high": 0.03144, "low": 0.03141, "close": 0.03144, "volume": 9629.8, "quote_volume": 302.533237, "trades": 4, "taker_buy_volume": 9629.8, "taker_buy_quote": 302.533237}, {"ts": 1769135340000, "open": 0.03144, "high": 0.03144, "low": 0.03141, "close": 0.03141, "volume": 42446.0, "quote_volume": 1333.873394, "trades": 12, "taker_buy_volume": 40767.7, "taker_buy_quote": 1281.154499}, {"ts": 1769135400000, "open": 0.03141, "high": 0.03147, "low": 0.03141, "close": 0.03143, "volume": 4824.6, "quote_volume": 151.670214, "trades": 5, "taker_buy_volume": 1487.0, "taker_buy_quote": 46.70667}, {"ts": 1769135460000, "open": 0.03147, "high": 0.03152, "low": 0.03147, "close": 0.03152, "volume": 5102.0, "quote_volume": 160.764403, "trades": 4, "taker_buy_volume": 3173.0, "taker_buy_quote": 100.01296}, {"ts": 1769135520000, "open": 0.03158, "high": 0.03164, "low": 0.03158, "close": 0.03161, "volume": 37220.7, "quote_volume": 1176.956788, "trades": 19, "taker_buy_volume": 7335.9, "taker_buy_quote": 231.974909}, {"ts": 1769135580000, "open": 0.03166, "high": 0.03166, "low": 0.03155, "close": 0.03157, "volume": 59043.7, "quote_volume": 1864.358206, "trades": 20, "taker_buy_volume": 5758.3, "taker_buy_quote": 181.917895}, {"ts": 1769135640000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 285.7, "quote_volume": 9.025263, "trades": 1, "taker_buy_volume": 285.7, "taker_buy_quote": 9.025263}, {"ts": 1769135700000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135760000, "open": 0.03154, "high": 0.03154, "low": 0.03152, "close": 0.03152, "volume": 11321.6, "quote_volume": 356.946752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135820000, "open": 0.03151, "high": 0.03151, "low": 0.0315, "close": 0.0315, "volume": 859.9, "quote_volume": 27.089398, "trades": 3, "taker_buy_volume": 859.9, "taker_buy_quote": 27.089398}, {"ts": 1769135880000, "open": 0.0315, "high": 0.03158, "low": 0.0315, "close": 0.03158, "volume": 34851.7, "quote_volume": 1098.032225, "trades": 7, "taker_buy_volume": 34282.0, "taker_buy_quote": 1080.056924}, {"ts": 1769135940000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 950.2, "quote_volume": 29.97881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136000000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136060000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 648.9, "quote_volume": 20.453328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136120000, "open": 0.03156, "high": 0.03159, "low": 0.03156, "close": 0.03159, "volume": 29462.9, "quote_volume": 930.411926, "trades": 6, "taker_buy_volume": 27990.6, "taker_buy_quote": 883.901969}, {"ts": 1769136180000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136240000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 635.0, "quote_volume": 20.00885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136300000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 419.4, "quote_volume": 13.202712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136360000, "open": 0.03148, "high": 0.03151, "low": 0.03148, "close": 0.03151, "volume": 1652.3, "quote_volume": 52.017095, "trades": 2, "taker_buy_volume": 1652.3, "taker_buy_quote": 52.017095}, {"ts": 1769136420000, "open": 0.03149, "high": 0.03149, "low": 0.03149, "close": 0.03149, "volume": 406.0, "quote_volume": 12.78494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136480000, "open": 0.03143, "high": 0.03143, "low": 0.03138, "close": 0.03139, "volume": 33759.0, "quote_volume": 1060.77638, "trades": 10, "taker_buy_volume": 1912.8, "taker_buy_quote": 60.026859}, {"ts": 1769136540000, "open": 0.03141, "high": 0.03145, "low": 0.03141, "close": 0.03143, "volume": 19658.3, "quote_volume": 618.124513, "trades": 10, "taker_buy_volume": 17863.3, "taker_buy_quote": 561.677477}, {"ts": 1769136600000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136660000, "open": 0.03142, "high": 0.03144, "low": 0.03139, "close": 0.03144, "volume": 11102.3, "quote_volume": 348.728763, "trades": 9, "taker_buy_volume": 1896.4, "taker_buy_quote": 59.534386}, {"ts": 1769136720000, "open": 0.03147, "high": 0.03148, "low": 0.03146, "close": 0.03146, "volume": 9513.5, "quote_volume": 299.35793, "trades": 4, "taker_buy_volume": 1562.2, "taker_buy_quote": 49.162434}, {"ts": 1769136780000, "open": 0.03151, "high": 0.03155, "low": 0.03151, "close": 0.03153, "volume": 8917.2, "quote_volume": 281.08822, "trades": 8, "taker_buy_volume": 7077.5, "taker_buy_quote": 223.052504}, {"ts": 1769136840000, "open": 0.03159, "high": 0.03159, "low": 0.03157, "close": 0.03157, "volume": 6101.3, "quote_volume": 192.64927, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136900000, "open": 0.0316, "high": 0.03162, "low": 0.03153, "close": 0.03156, "volume": 69519.3, "quote_volume": 2195.355822, "trades": 26, "taker_buy_volume": 14402.8, "taker_buy_quote": 454.864811}, {"ts": 1769136960000, "open": 0.03154, "high": 0.0316, "low": 0.03154, "close": 0.03154, "volume": 61259.1, "quote_volume": 1933.474629, "trades": 13, "taker_buy_volume": 44952.8, "taker_buy_quote": 1418.847475}, {"ts": 1769137020000, "open": 0.03156, "high": 0.03156, "low": 0.03155, "close": 0.03156, "volume": 12021.0, "quote_volume": 379.31929, "trades": 4, "taker_buy_volume": 12021.0, "taker_buy_quote": 379.31929}, {"ts": 1769137080000, "open": 0.03152, "high": 0.03152, "low": 0.03151, "close": 0.03151, "volume": 1896.0, "quote_volume": 59.759054, "trades": 2, "taker_buy_volume": 286.6, "taker_buy_quote": 9.030766}, {"ts": 1769137140000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 1273.9, "quote_volume": 40.140589, "trades": 4, "taker_buy_volume": 1273.9, "taker_buy_quote": 40.140589}, {"ts": 1769137200000, "open": 0.03148, "high": 0.03148, "low": 0.03145, "close": 0.03145, "volume": 1611.6, "quote_volume": 50.70551, "trades": 4, "taker_buy_volume": 959.3, "taker_buy_quote": 30.177629}, {"ts": 1769137260000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 356.5, "quote_volume": 11.21549, "trades": 1, "taker_buy_volume": 356.5, "taker_buy_quote": 11.21549}, {"ts": 1769137320000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 1947.3, "quote_volume": 61.281531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137380000, "open": 0.0315, "high": 0.03152, "low": 0.03147, "close": 0.03148, "volume": 5747.4, "quote_volume": 181.077181, "trades": 6, "taker_buy_volume": 3070.4, "taker_buy_quote": 96.77646}, {"ts": 1769137440000, "open": 0.03141, "high": 0.03141, "low": 0.0314, "close": 0.0314, "volume": 4293.9, "quote_volume": 134.844114, "trades": 4, "taker_buy_volume": 3187.1, "taker_buy_quote": 100.090594}, {"ts": 1769137500000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 8378.5, "quote_volume": 263.42004, "trades": 3, "taker_buy_volume": 8378.5, "taker_buy_quote": 263.42004}, {"ts": 1769137560000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137620000, "open": 0.0314, "high": 0.03145, "low": 0.0314, "close": 0.03145, "volume": 4301.3, "quote_volume": 135.26762, "trades": 2, "taker_buy_volume": 4136.0, "taker_buy_quote": 130.0772}, {"ts": 1769137680000, "open": 0.03148, "high": 0.03148, "low": 0.03144, "close": 0.03144, "volume": 8613.0, "quote_volume": 270.894074, "trades": 4, "taker_buy_volume": 1105.6, "taker_buy_quote": 34.804288}, {"ts": 1769137740000, "open": 0.03148, "high": 0.03148, "low": 0.03145, "close": 0.03145, "volume": 699.5, "quote_volume": 22.009784, "trades": 2, "taker_buy_volume": 350.3, "taker_buy_quote": 11.027444}, {"ts": 1769137800000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 226.8, "quote_volume": 7.135128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137860000, "open": 0.03149, "high": 0.03152, "low": 0.03149, "close": 0.03152, "volume": 4121.5, "quote_volume": 129.867695, "trades": 5, "taker_buy_volume": 2457.7, "taker_buy_quote": 77.443562}, {"ts": 1769137920000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137980000, "open": 0.03149, "high": 0.03156, "low": 0.03149, "close": 0.03153, "volume": 2442.7, "quote_volume": 76.963488, "trades": 3, "taker_buy_volume": 1926.7, "taker_buy_quote": 60.694008}, {"ts": 1769138040000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 1721.3, "quote_volume": 54.341441, "trades": 1, "taker_buy_volume": 1721.3, "taker_buy_quote": 54.341441}, {"ts": 1769138100000, "open": 0.03158, "high": 0.0316, "low": 0.03158, "close": 0.0316, "volume": 10867.8, "quote_volume": 343.323918, "trades": 3, "taker_buy_volume": 10867.8, "taker_buy_quote": 343.323918}, {"ts": 1769138160000, "open": 0.0316, "high": 0.03164, "low": 0.0316, "close": 0.03163, "volume": 6836.1, "quote_volume": 216.239602, "trades": 7, "taker_buy_volume": 4552.8, "taker_buy_quote": 144.00596}, {"ts": 1769138220000, "open": 0.03164, "high": 0.03172, "low": 0.03164, "close": 0.03172, "volume": 29499.9, "quote_volume": 934.709677, "trades": 16, "taker_buy_volume": 26806.8, "taker_buy_quote": 849.476532}, {"ts": 1769138280000, "open": 0.03171, "high": 0.0318, "low": 0.03171, "close": 0.03176, "volume": 71006.0, "quote_volume": 2255.535486, "trades": 30, "taker_buy_volume": 29714.4, "taker_buy_quote": 944.594062}, {"ts": 1769138340000, "open": 0.03176, "high": 0.03183, "low": 0.03173, "close": 0.03182, "volume": 37278.1, "quote_volume": 1184.933621, "trades": 30, "taker_buy_volume": 8808.2, "taker_buy_quote": 280.064109}, {"ts": 1769138400000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 566.0, "quote_volume": 17.9988, "trades": 2, "taker_buy_volume": 283.9, "taker_buy_quote": 9.02802}, {"ts": 1769138460000, "open": 0.03185, "high": 0.03186, "low": 0.03178, "close": 0.03178, "volume": 1320.9, "quote_volume": 42.029125, "trades": 5, "taker_buy_volume": 692.9, "taker_buy_quote": 22.05718}, {"ts": 1769138520000, "open": 0.03178, "high": 0.0318, "low": 0.03172, "close": 0.03173, "volume": 4521.4, "quote_volume": 143.506802, "trades": 5, "taker_buy_volume": 4175.5, "taker_buy_quote": 132.5141}, {"ts": 1769138580000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 652.7, "quote_volume": 20.729752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138640000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138700000, "open": 0.0317, "high": 0.0317, "low": 0.03168, "close": 0.03168, "volume": 8781.0, "quote_volume": 278.352636, "trades": 6, "taker_buy_volume": 569.7, "taker_buy_quote": 18.054426}, {"ts": 1769138760000, "open": 0.03164, "high": 0.03172, "low": 0.03164, "close": 0.03172, "volume": 6596.5, "quote_volume": 209.009498, "trades": 7, "taker_buy_volume": 3648.5, "taker_buy_quote": 115.720628}, {"ts": 1769138820000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138880000, "open": 0.03183, "high": 0.03183, "low": 0.03182, "close": 0.03182, "volume": 629.0, "quote_volume": 20.017925, "trades": 2, "taker_buy_volume": 629.0, "taker_buy_quote": 20.017925}, {"ts": 1769138940000, "open": 0.03183, "high": 0.03187, "low": 0.03183, "close": 0.03184, "volume": 20796.9, "quote_volume": 662.592284, "trades": 8, "taker_buy_volume": 163.2, "taker_buy_quote": 5.199552}, {"ts": 1769139000000, "open": 0.0319, "high": 0.03194, "low": 0.03186, "close": 0.03188, "volume": 8751.9, "quote_volume": 279.231417, "trades": 13, "taker_buy_volume": 6783.0, "taker_buy_quote": 216.426682}, {"ts": 1769139060000, "open": 0.03196, "high": 0.03198, "low": 0.03193, "close": 0.03193, "volume": 30083.4, "quote_volume": 961.608332, "trades": 12, "taker_buy_volume": 24195.8, "taker_buy_quote": 773.516888}, {"ts": 1769139120000, "open": 0.03192, "high": 0.03193, "low": 0.03188, "close": 0.0319, "volume": 36905.7, "quote_volume": 1177.367232, "trades": 15, "taker_buy_volume": 29795.2, "taker_buy_quote": 950.443508}, {"ts": 1769139180000, "open": 0.03195, "high": 0.03195, "low": 0.03195, "close": 0.03195, "volume": 2877.3, "quote_volume": 91.929735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139240000, "open": 0.03195, "high": 0.03198, "low": 0.03188, "close": 0.03197, "volume": 10393.0, "quote_volume": 331.635622, "trades": 15, "taker_buy_volume": 4418.3, "taker_buy_quote": 141.068789}, {"ts": 1769139300000, "open": 0.03195, "high": 0.03199, "low": 0.03193, "close": 0.03194, "volume": 19641.0, "quote_volume": 627.561598, "trades": 15, "taker_buy_volume": 10104.2, "taker_buy_quote": 322.980321}, {"ts": 1769139360000, "open": 0.03197, "high": 0.03198, "low": 0.03194, "close": 0.03194, "volume": 12563.5, "quote_volume": 401.51322, "trades": 11, "taker_buy_volume": 10385.0, "taker_buy_quote": 331.893047}, {"ts": 1769139420000, "open": 0.03195, "high": 0.03195, "low": 0.0318, "close": 0.03187, "volume": 36272.0, "quote_volume": 1155.035656, "trades": 20, "taker_buy_volume": 4328.9, "taker_buy_quote": 137.947128}, {"ts": 1769139480000, "open": 0.03188, "high": 0.03189, "low": 0.03186, "close": 0.03186, "volume": 877.7, "quote_volume": 27.977618, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 9.02204}, {"ts": 1769139540000, "open": 0.03185, "high": 0.03186, "low": 0.03183, "close": 0.03183, "volume": 4278.7, "quote_volume": 136.221106, "trades": 6, "taker_buy_volume": 313.2, "taker_buy_quote": 9.978552}, {"ts": 1769139600000, "open": 0.03185, "high": 0.03192, "low": 0.03185, "close": 0.03192, "volume": 940.4, "quote_volume": 29.993432, "trades": 3, "taker_buy_volume": 595.6, "taker_buy_quote": 19.011552}, {"ts": 1769139660000, "open": 0.03187, "high": 0.03189, "low": 0.03187, "close": 0.03189, "volume": 1058.6, "quote_volume": 33.746842, "trades": 3, "taker_buy_volume": 463.0, "taker_buy_quote": 14.76507}, {"ts": 1769139720000, "open": 0.03187, "high": 0.03187, "low": 0.03186, "close": 0.03187, "volume": 846.4, "quote_volume": 26.97132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139780000, "open": 0.03187, "high": 0.03187, "low": 0.03182, "close": 0.03183, "volume": 32466.7, "quote_volume": 1034.161177, "trades": 7, "taker_buy_volume": 1661.2, "taker_buy_quote": 52.859384}, {"ts": 1769139840000, "open": 0.03186, "high": 0.03186, "low": 0.03186, "close": 0.03186, "volume": 5708.2, "quote_volume": 181.863252, "trades": 2, "taker_buy_volume": 5708.2, "taker_buy_quote": 181.863252}, {"ts": 1769139900000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 3347.6, "quote_volume": 106.353252, "trades": 3, "taker_buy_volume": 199.9, "taker_buy_quote": 6.350823}, {"ts": 1769139960000, "open": 0.0317, "high": 0.0317, "low": 0.03165, "close": 0.03165, "volume": 1831.9, "quote_volume": 58.047135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140020000, "open": 0.03165, "high": 0.03175, "low": 0.03165, "close": 0.03174, "volume": 117617.3, "quote_volume": 3730.412815, "trades": 33, "taker_buy_volume": 109336.5, "taker_buy_quote": 3468.166569}, {"ts": 1769140080000, "open": 0.03168, "high": 0.03174, "low": 0.03168, "close": 0.03174, "volume": 17379.0, "quote_volume": 551.332101, "trades": 12, "taker_buy_volume": 16461.0, "taker_buy_quote": 522.249861}, {"ts": 1769140140000, "open": 0.03174, "high": 0.03174, "low": 0.03174, "close": 0.03174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140200000, "open": 0.03164, "high": 0.03164, "low": 0.03159, "close": 0.03159, "volume": 2794.8, "quote_volume": 88.334633, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140260000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 655.5, "quote_volume": 20.74002, "trades": 2, "taker_buy_volume": 655.5, "taker_buy_quote": 20.74002}, {"ts": 1769140320000, "open": 0.03163, "high": 0.03165, "low": 0.03163, "close": 0.03165, "volume": 1006.1, "quote_volume": 31.837387, "trades": 3, "taker_buy_volume": 722.2, "taker_buy_quote": 22.85763}, {"ts": 1769140380000, "open": 0.03165, "high": 0.03165, "low": 0.03165, "close": 0.03165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140440000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 1500.0, "quote_volume": 47.445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140500000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140560000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140620000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140680000, "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140740000, "open": 0.03162, "high": 0.03166, "low": 0.03162, "close": 0.03166, "volume": 1106.7, "quote_volume": 35.008411, "trades": 4, "taker_buy_volume": 1106.7, "taker_buy_quote": 35.008411}, {"ts": 1769140800000, "open": 0.03163, "high": 0.03167, "low": 0.03163, "close": 0.03165, "volume": 1244.3, "quote_volume": 39.383357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140860000, "open": 0.03169, "high": 0.03175, "low": 0.03169, "close": 0.03173, "volume": 4377.7, "quote_volume": 138.845394, "trades": 6, "taker_buy_volume": 3924.0, "taker_buy_quote": 124.45403}, {"ts": 1769140920000, "open": 0.0317, "high": 0.0317, "low": 0.03167, "close": 0.03167, "volume": 16506.1, "quote_volume": 522.819086, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140980000, "open": 0.03174, "high": 0.03176, "low": 0.03173, "close": 0.03176, "volume": 16688.7, "quote_volume": 529.829817, "trades": 7, "taker_buy_volume": 16466.0, "taker_buy_quote": 522.763546}, {"ts": 1769141040000, "open": 0.03168, "high": 0.0317, "low": 0.03166, "close": 0.0317, "volume": 1201.4, "quote_volume": 38.059092, "trades": 3, "taker_buy_volume": 253.2, "taker_buy_quote": 8.02644}, {"ts": 1769141100000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 4496.0, "quote_volume": 142.34336, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 142.34336}, {"ts": 1769141160000, "open": 0.0317, "high": 0.0317, "low": 0.03165, "close": 0.03168, "volume": 4798.9, "quote_volume": 151.978383, "trades": 5, "taker_buy_volume": 1461.4, "taker_buy_quote": 46.313804}, {"ts": 1769141220000, "open": 0.03165, "high": 0.03165, "low": 0.03161, "close": 0.03162, "volume": 3333.3, "quote_volume": 105.445891, "trades": 5, "taker_buy_volume": 947.2, "taker_buy_quote": 29.947289}, {"ts": 1769141280000, "open": 0.03161, "high": 0.03168, "low": 0.03161, "close": 0.03168, "volume": 5038.5, "quote_volume": 159.520229, "trades": 8, "taker_buy_volume": 4432.1, "taker_buy_quote": 140.351925}, {"ts": 1769141340000, "open": 0.03167, "high": 0.03173, "low": 0.03167, "close": 0.03173, "volume": 25482.0, "quote_volume": 807.418872, "trades": 12, "taker_buy_volume": 25167.5, "taker_buy_quote": 797.446077}, {"ts": 1769141400000, "open": 0.0317, "high": 0.03175, "low": 0.0317, "close": 0.03175, "volume": 2349.3, "quote_volume": 74.56313, "trades": 5, "taker_buy_volume": 2066.3, "taker_buy_quote": 65.5892}, {"ts": 1769141460000, "open": 0.03173, "high": 0.03177, "low": 0.03173, "close": 0.03177, "volume": 23527.5, "quote_volume": 747.243019, "trades": 7, "taker_buy_volume": 23275.9, "taker_buy_quote": 739.259751}, {"ts": 1769141520000, "open": 0.03174, "high": 0.03184, "low": 0.03174, "close": 0.03183, "volume": 60659.2, "quote_volume": 1929.006924, "trades": 15, "taker_buy_volume": 58603.4, "taker_buy_quote": 1863.662044}, {"ts": 1769141580000, "open": 0.03184, "high": 0.03194, "low": 0.03184, "close": 0.03192, "volume": 17361.2, "quote_volume": 553.759358, "trades": 15, "taker_buy_volume": 16671.5, "taker_buy_quote": 531.760436}, {"ts": 1769141640000, "open": 0.03194, "high": 0.03197, "low": 0.0319, "close": 0.03197, "volume": 24184.0, "quote_volume": 771.704908, "trades": 7, "taker_buy_volume": 21093.9, "taker_buy_quote": 672.991216}, {"ts": 1769141700000, "open": 0.03192, "high": 0.03192, "low": 0.03186, "close": 0.03186, "volume": 2779.0, "quote_volume": 88.65343, "trades": 3, "taker_buy_volume": 972.0, "taker_buy_quote": 30.97399}, {"ts": 1769141760000, "open": 0.0319, "high": 0.0319, "low": 0.0318, "close": 0.03181, "volume": 1532.8, "quote_volume": 48.808897, "trades": 4, "taker_buy_volume": 1532.8, "taker_buy_quote": 48.808897}, {"ts": 1769141820000, "open": 0.03181, "high": 0.03182, "low": 0.0318, "close": 0.03182, "volume": 6041.1, "quote_volume": 192.115702, "trades": 10, "taker_buy_volume": 6041.1, "taker_buy_quote": 192.115702}, {"ts": 1769141880000, "open": 0.03184, "high": 0.03187, "low": 0.03183, "close": 0.03184, "volume": 3776.0, "quote_volume": 120.265841, "trades": 4, "taker_buy_volume": 710.5, "taker_buy_quote": 22.62232}, {"ts": 1769141940000, "open": 0.03184, "high": 0.03193, "low": 0.03184, "close": 0.03193, "volume": 2392.0, "quote_volume": 76.225678, "trades": 4, "taker_buy_volume": 2079.5, "taker_buy_quote": 66.256928}, {"ts": 1769142000000, "open": 0.03199, "high": 0.03201, "low": 0.03197, "close": 0.03199, "volume": 2154.8, "quote_volume": 68.935046, "trades": 7, "taker_buy_volume": 1530.9, "taker_buy_quote": 48.982109}, {"ts": 1769142060000, "open": 0.03202, "high": 0.03204, "low": 0.032, "close": 0.03204, "volume": 8375.2, "quote_volume": 268.160565, "trades": 11, "taker_buy_volume": 5856.2, "taker_buy_quote": 187.531282}, {"ts": 1769142120000, "open": 0.03203, "high": 0.03213, "low": 0.03199, "close": 0.03202, "volume": 71127.5, "quote_volume": 2279.375187, "trades": 47, "taker_buy_volume": 31660.9, "taker_buy_quote": 1014.923877}, {"ts": 1769142180000, "open": 0.03201, "high": 0.03208, "low": 0.03199, "close": 0.03207, "volume": 7090.7, "quote_volume": 226.987941, "trades": 7, "taker_buy_volume": 2051.4, "taker_buy_quote": 65.765057}, {"ts": 1769142240000, "open": 0.03212, "high": 0.03212, "low": 0.03206, "close": 0.0321, "volume": 15459.3, "quote_volume": 496.205309, "trades": 23, "taker_buy_volume": 6760.8, "taker_buy_quote": 217.100448}, {"ts": 1769142300000, "open": 0.03211, "high": 0.0322, "low": 0.0321, "close": 0.03214, "volume": 14751.7, "quote_volume": 474.293416, "trades": 14, "taker_buy_volume": 10580.3, "taker_buy_quote": 340.172736}, {"ts": 1769142360000, "open": 0.0322, "high": 0.03222, "low": 0.03219, "close": 0.03222, "volume": 2726.8, "quote_volume": 87.827286, "trades": 4, "taker_buy_volume": 2386.2, "taker_buy_quote": 76.863372}, {"ts": 1769142420000, "open": 0.03222, "high": 0.03227, "low": 0.03221, "close": 0.03226, "volume": 9142.9, "quote_volume": 294.732764, "trades": 11, "taker_buy_volume": 3139.7, "taker_buy_quote": 101.227968}, {"ts": 1769142480000, "open": 0.03227, "high": 0.03236, "low": 0.03227, "close": 0.03236, "volume": 9872.9, "quote_volume": 318.92248, "trades": 15, "taker_buy_volume": 6322.4, "taker_buy_quote": 204.23567}, {"ts": 1769142540000, "open": 0.03236, "high": 0.03242, "low": 0.03236, "close": 0.03236, "volume": 29167.0, "quote_volume": 944.839066, "trades": 25, "taker_buy_volume": 18924.1, "taker_buy_quote": 612.957522}, {"ts": 1769142600000, "open": 0.0324, "high": 0.03249, "low": 0.03238, "close": 0.03249, "volume": 162683.7, "quote_volume": 5279.365496, "trades": 60, "taker_buy_volume": 98659.5, "taker_buy_quote": 3202.365426}, {"ts": 1769142660000, "open": 0.03248, "high": 0.03249, "low": 0.03214, "close": 0.03231, "volume": 369303.3, "quote_volume": 11902.948869, "trades": 88, "taker_buy_volume": 147692.4, "taker_buy_quote": 4767.127446}, {"ts": 1769142720000, "open": 0.03229, "high": 0.03241, "low": 0.03229, "close": 0.03241, "volume": 26801.4, "quote_volume": 867.241077, "trades": 11, "taker_buy_volume": 18402.4, "taker_buy_quote": 595.903332}, {"ts": 1769142780000, "open": 0.03237, "high": 0.03247, "low": 0.03237, "close": 0.03244, "volume": 167712.8, "quote_volume": 5442.13386, "trades": 17, "taker_buy_volume": 31881.0, "taker_buy_quote": 1034.44717}, {"ts": 1769142840000, "open": 0.03242, "high": 0.03242, "low": 0.0323, "close": 0.0323, "volume": 47242.0, "quote_volume": 1528.983892, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142900000, "open": 0.03229, "high": 0.03229, "low": 0.03228, "close": 0.03228, "volume": 3896.8, "quote_volume": 125.796693, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142960000, "open": 0.03231, "high": 0.03232, "low": 0.03231, "close": 0.03232, "volume": 3032.8, "quote_volume": 97.995332, "trades": 6, "taker_buy_volume": 278.6, "taker_buy_quote": 9.004352}, {"ts": 1769143020000, "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 6036.5, "quote_volume": 195.22041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143080000, "open": 0.0324, "high": 0.03245, "low": 0.03238, "close": 0.03245, "volume": 56664.8, "quote_volume": 1836.65667, "trades": 20, "taker_buy_volume": 36064.4, "taker_buy_quote": 1169.050405}, {"ts": 1769143140000, "open": 0.03246, "high": 0.03248, "low": 0.03242, "close": 0.03242, "volume": 8352.8, "quote_volume": 271.123936, "trades": 6, "taker_buy_volume": 3227.8, "taker_buy_quote": 104.838944}, {"ts": 1769143200000, "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 557.2, "quote_volume": 18.058852, "trades": 2, "taker_buy_volume": 557.2, "taker_buy_quote": 18.058852}, {"ts": 1769143260000, "open": 0.03241, "high": 0.03244, "low": 0.03241, "close": 0.03244, "volume": 4217.0, "quote_volume": 136.690739, "trades": 2, "taker_buy_volume": 3624.7, "taker_buy_quote": 117.476527}, {"ts": 1769143320000, "open": 0.0324, "high": 0.03241, "low": 0.03238, "close": 0.03238, "volume": 2881.3, "quote_volume": 93.311044, "trades": 5, "taker_buy_volume": 588.2, "taker_buy_quote": 19.060466}, {"ts": 1769143380000, "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 2230.8, "quote_volume": 72.27792, "trades": 4, "taker_buy_volume": 354.8, "taker_buy_quote": 11.49552}, {"ts": 1769143440000, "open": 0.03239, "high": 0.03239, "low": 0.03238, "close": 0.03238, "volume": 10017.5, "quote_volume": 324.464691, "trades": 9, "taker_buy_volume": 213.4, "taker_buy_quote": 6.909892}, {"ts": 1769143500000, "open": 0.03249, "high": 0.03251, "low": 0.03246, "close": 0.03251, "volume": 8543.6, "quote_volume": 277.528906, "trades": 8, "taker_buy_volume": 870.7, "taker_buy_quote": 28.296967}, {"ts": 1769143560000, "open": 0.03253, "high": 0.03261, "low": 0.03253, "close": 0.03256, "volume": 40837.3, "quote_volume": 1330.032035, "trades": 15, "taker_buy_volume": 15022.0, "taker_buy_quote": 489.249032}, {"ts": 1769143620000, "open": 0.03256, "high": 0.0326, "low": 0.0325, "close": 0.03256, "volume": 34042.5, "quote_volume": 1108.057472, "trades": 14, "taker_buy_volume": 5251.0, "taker_buy_quote": 170.94968}, {"ts": 1769143680000, "open": 0.03258, "high": 0.0326, "low": 0.03256, "close": 0.03258, "volume": 2450.6, "quote_volume": 79.869912, "trades": 4, "taker_buy_volume": 246.2, "taker_buy_quote": 8.021196}, {"ts": 1769143740000, "open": 0.03252, "high": 0.03255, "low": 0.03248, "close": 0.03251, "volume": 95143.6, "quote_volume": 3094.041741, "trades": 12, "taker_buy_volume": 94277.8, "taker_buy_quote": 3065.888686}, {"ts": 1769143800000, "open": 0.03253, "high": 0.03272, "low": 0.03252, "close": 0.03266, "volume": 72538.2, "quote_volume": 2365.151804, "trades": 47, "taker_buy_volume": 25534.9, "taker_buy_quote": 833.463927}, {"ts": 1769143860000, "open": 0.03265, "high": 0.03276, "low": 0.03265, "close": 0.03272, "volume": 7522.1, "quote_volume": 246.10959, "trades": 12, "taker_buy_volume": 3400.7, "taker_buy_quote": 111.264718}, {"ts": 1769143920000, "open": 0.03272, "high": 0.03275, "low": 0.03269, "close": 0.03269, "volume": 19360.1, "quote_volume": 633.313231, "trades": 12, "taker_buy_volume": 3150.6, "taker_buy_quote": 103.009626}, {"ts": 1769143980000, "open": 0.03271, "high": 0.03271, "low": 0.03261, "close": 0.03261, "volume": 521.4, "quote_volume": 17.045779, "trades": 3, "taker_buy_volume": 337.4, "taker_buy_quote": 11.036354}, {"ts": 1769144040000, "open": 0.03261, "high": 0.03261, "low": 0.0326, "close": 0.0326, "volume": 553.8, "quote_volume": 18.056649, "trades": 2, "taker_buy_volume": 553.8, "taker_buy_quote": 18.056649}, {"ts": 1769144100000, "open": 0.03261, "high": 0.03262, "low": 0.03261, "close": 0.03262, "volume": 6208.4, "quote_volume": 202.473048, "trades": 3, "taker_buy_volume": 5963.8, "taker_buy_quote": 194.494196}, {"ts": 1769144160000, "open": 0.03259, "high": 0.03259, "low": 0.03259, "close": 0.03259, "volume": 23853.0, "quote_volume": 777.36927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144220000, "open": 0.03255, "high": 0.03259, "low": 0.03255, "close": 0.03259, "volume": 8996.8, "quote_volume": 292.910112, "trades": 7, "taker_buy_volume": 1120.9, "taker_buy_quote": 36.530131}, {"ts": 1769144280000, "open": 0.03261, "high": 0.03261, "low": 0.0326, "close": 0.0326, "volume": 1237.5, "quote_volume": 40.348688, "trades": 2, "taker_buy_volume": 618.8, "taker_buy_quote": 20.179068}, {"ts": 1769144340000, "open": 0.03256, "high": 0.03256, "low": 0.03252, "close": 0.03252, "volume": 5943.2, "quote_volume": 193.374536, "trades": 3, "taker_buy_volume": 2870.0, "taker_buy_quote": 93.372608}, {"ts": 1769144400000, "open": 0.0325, "high": 0.03256, "low": 0.03247, "close": 0.03256, "volume": 64766.7, "quote_volume": 2106.467374, "trades": 13, "taker_buy_volume": 64766.7, "taker_buy_quote": 2106.467374}, {"ts": 1769144460000, "open": 0.03252, "high": 0.03252, "low": 0.03249, "close": 0.03249, "volume": 61528.7, "quote_volume": 1999.16352, "trades": 11, "taker_buy_volume": 2215.1, "taker_buy_quote": 72.025794}, {"ts": 1769144520000, "open": 0.03245, "high": 0.03254, "low": 0.03245, "close": 0.03252, "volume": 12863.3, "quote_volume": 418.105581, "trades": 10, "taker_buy_volume": 10463.2, "taker_buy_quote": 340.197798}, {"ts": 1769144580000, "open": 0.03246, "high": 0.03247, "low": 0.0324, "close": 0.03247, "volume": 19722.5, "quote_volume": 639.677282, "trades": 12, "taker_buy_volume": 5857.9, "taker_buy_quote": 190.189319}, {"ts": 1769144640000, "open": 0.0325, "high": 0.0325, "low": 0.03247, "close": 0.03249, "volume": 3517.7, "quote_volume": 114.307711, "trades": 6, "taker_buy_volume": 2656.1, "taker_buy_quote": 86.32325}, {"ts": 1769144700000, "open": 0.03251, "high": 0.03251, "low": 0.03247, "close": 0.03249, "volume": 6247.4, "quote_volume": 202.978744, "trades": 6, "taker_buy_volume": 312.8, "taker_buy_quote": 10.169128}, {"ts": 1769144760000, "open": 0.03248, "high": 0.03248, "low": 0.03244, "close": 0.03244, "volume": 24559.2, "quote_volume": 797.201386, "trades": 11, "taker_buy_volume": 4815.1, "taker_buy_quote": 156.363904}, {"ts": 1769144820000, "open": 0.03242, "high": 0.03253, "low": 0.03242, "close": 0.03253, "volume": 10283.1, "quote_volume": 334.110444, "trades": 6, "taker_buy_volume": 8300.5, "taker_buy_quote": 269.656118}, {"ts": 1769144880000, "open": 0.03254, "high": 0.03254, "low": 0.03251, "close": 0.03253, "volume": 15732.5, "quote_volume": 511.774905, "trades": 9, "taker_buy_volume": 15732.5, "taker_buy_quote": 511.774905}, {"ts": 1769144940000, "open": 0.03256, "high": 0.03259, "low": 0.03254, "close": 0.03259, "volume": 3398.7, "quote_volume": 110.653424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145000000, "open": 0.03261, "high": 0.03272, "low": 0.03261, "close": 0.0327, "volume": 24438.4, "quote_volume": 798.894365, "trades": 18, "taker_buy_volume": 13896.7, "taker_buy_quote": 454.264034}, {"ts": 1769145060000, "open": 0.03261, "high": 0.03261, "low": 0.03249, "close": 0.0325, "volume": 12210.9, "quote_volume": 397.326341, "trades": 12, "taker_buy_volume": 4693.6, "taker_buy_quote": 152.776378}, {"ts": 1769145120000, "open": 0.03251, "high": 0.03255, "low": 0.03249, "close": 0.03251, "volume": 4550.0, "quote_volume": 148.003669, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 58.518}, {"ts": 1769145180000, "open": 0.03251, "high": 0.03252, "low": 0.03251, "close": 0.03252, "volume": 1797.8, "quote_volume": 58.449545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145240000, "open": 0.0325, "high": 0.03255, "low": 0.0325, "close": 0.03255, "volume": 8445.6, "quote_volume": 274.830609, "trades": 4, "taker_buy_volume": 8200.2, "taker_buy_quote": 266.855109}, {"ts": 1769145300000, "open": 0.03258, "high": 0.03259, "low": 0.03258, "close": 0.03259, "volume": 8760.9, "quote_volume": 285.432874, "trades": 4, "taker_buy_volume": 2034.7, "taker_buy_quote": 66.290526}, {"ts": 1769145360000, "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 2033.0, "quote_volume": 66.0725, "trades": 1, "taker_buy_volume": 2033.0, "taker_buy_quote": 66.0725}, {"ts": 1769145420000, "open": 0.03254, "high": 0.03258, "low": 0.03247, "close": 0.03249, "volume": 12189.2, "quote_volume": 396.066026, "trades": 9, "taker_buy_volume": 7330.2, "taker_buy_quote": 238.136904}, {"ts": 1769145480000, "open": 0.03248, "high": 0.03248, "low": 0.03247, "close": 0.03247, "volume": 12536.6, "quote_volume": 407.110228, "trades": 8, "taker_buy_volume": 8309.1, "taker_buy_quote": 269.824708}, {"ts": 1769145540000, "open": 0.03247, "high": 0.03251, "low": 0.03245, "close": 0.03251, "volume": 8153.0, "quote_volume": 264.80436, "trades": 6, "taker_buy_volume": 3466.4, "taker_buy_quote": 112.684232}, {"ts": 1769145600000, "open": 0.03252, "high": 0.03255, "low": 0.03252, "close": 0.03252, "volume": 4046.1, "quote_volume": 131.591935, "trades": 4, "taker_buy_volume": 3480.2, "taker_buy_quote": 113.18676}, {"ts": 1769145660000, "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 411.6, "quote_volume": 13.364652, "trades": 1, "taker_buy_volume": 411.6, "taker_buy_quote": 13.364652}, {"ts": 1769145720000, "open": 0.03244, "high": 0.03244, "low": 0.03232, "close": 0.03233, "volume": 15704.9, "quote_volume": 508.394859, "trades": 12, "taker_buy_volume": 2007.3, "taker_buy_quote": 65.016447}, {"ts": 1769145780000, "open": 0.03238, "high": 0.03248, "low": 0.03238, "close": 0.03245, "volume": 50191.2, "quote_volume": 1628.83831, "trades": 13, "taker_buy_volume": 49497.6, "taker_buy_quote": 1606.354685}, {"ts": 1769145840000, "open": 0.03242, "high": 0.03244, "low": 0.03241, "close": 0.03241, "volume": 17836.8, "quote_volume": 578.36907, "trades": 9, "taker_buy_volume": 15902.1, "taker_buy_quote": 515.665443}, {"ts": 1769145900000, "open": 0.0324, "high": 0.03241, "low": 0.0324, "close": 0.03241, "volume": 3784.8, "quote_volume": 122.648186, "trades": 4, "taker_buy_volume": 309.6, "taker_buy_quote": 10.034136}, {"ts": 1769145960000, "open": 0.03237, "high": 0.03237, "low": 0.03237, "close": 0.03237, "volume": 185.3, "quote_volume": 5.998161, "trades": 1, "taker_buy_volume": 185.3, "taker_buy_quote": 5.998161}, {"ts": 1769146020000, "open": 0.03238, "high": 0.03243, "low": 0.03237, "close": 0.03239, "volume": 103817.6, "quote_volume": 3365.345598, "trades": 14, "taker_buy_volume": 54295.5, "taker_buy_quote": 1759.761746}, {"ts": 1769146080000, "open": 0.03242, "high": 0.03245, "low": 0.0324, "close": 0.03244, "volume": 3660.6, "quote_volume": 118.722546, "trades": 5, "taker_buy_volume": 1244.6, "taker_buy_quote": 40.372146}, {"ts": 1769146140000, "open": 0.03246, "high": 0.03248, "low": 0.03246, "close": 0.03246, "volume": 4501.1, "quote_volume": 146.11186, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146200000, "open": 0.03246, "high": 0.03246, "low": 0.03237, "close": 0.03237, "volume": 5931.2, "quote_volume": 192.167012, "trades": 6, "taker_buy_volume": 2564.6, "taker_buy_quote": 83.030345}, {"ts": 1769146260000, "open": 0.03242, "high": 0.03242, "low": 0.03238, "close": 0.03241, "volume": 2817.0, "quote_volume": 91.313858, "trades": 4, "taker_buy_volume": 340.6, "taker_buy_quote": 11.038846}, {"ts": 1769146320000, "open": 0.03238, "high": 0.03238, "low": 0.03233, "close": 0.03233, "volume": 60523.3, "quote_volume": 1958.87343, "trades": 9, "taker_buy_volume": 320.0, "taker_buy_quote": 10.3584}, {"ts": 1769146380000, "open": 0.03237, "high": 0.03239, "low": 0.03233, "close": 0.03233, "volume": 7076.2, "quote_volume": 228.994228, "trades": 8, "taker_buy_volume": 949.5, "taker_buy_quote": 30.745739}, {"ts": 1769146440000, "open": 0.03237, "high": 0.03238, "low": 0.03237, "close": 0.03238, "volume": 802.5, "quote_volume": 25.980021, "trades": 2, "taker_buy_volume": 802.5, "taker_buy_quote": 25.980021}, {"ts": 1769146500000, "open": 0.03237, "high": 0.03237, "low": 0.03234, "close": 0.03234, "volume": 1144.5, "quote_volume": 37.024895, "trades": 4, "taker_buy_volume": 805.0, "taker_buy_quote": 26.045465}, {"ts": 1769146560000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 563.1, "quote_volume": 18.199392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146620000, "open": 0.03231, "high": 0.03232, "low": 0.03231, "close": 0.03232, "volume": 11776.9, "quote_volume": 380.621692, "trades": 6, "taker_buy_volume": 11005.3, "taker_buy_quote": 355.691296}, {"ts": 1769146680000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 247.7, "quote_volume": 8.005664, "trades": 1, "taker_buy_volume": 247.7, "taker_buy_quote": 8.005664}, {"ts": 1769146740000, "open": 0.0323, "high": 0.0323, "low": 0.03228, "close": 0.03228, "volume": 4662.1, "quote_volume": 150.523872, "trades": 4, "taker_buy_volume": 279.5, "taker_buy_quote": 9.02785}, {"ts": 1769146800000, "open": 0.03228, "high": 0.03228, "low": 0.03228, "close": 0.03228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146860000, "open": 0.03226, "high": 0.03235, "low": 0.03226, "close": 0.03235, "volume": 66350.2, "quote_volume": 2145.107606, "trades": 18, "taker_buy_volume": 62899.0, "taker_buy_quote": 2033.520649}, {"ts": 1769146920000, "open": 0.0323, "high": 0.03232, "low": 0.03229, "close": 0.03232, "volume": 6332.9, "quote_volume": 204.57637, "trades": 6, "taker_buy_volume": 3018.4, "taker_buy_quote": 97.536198}, {"ts": 1769146980000, "open": 0.03232, "high": 0.03232, "low": 0.03232, "close": 0.03232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147040000, "open": 0.03226, "high": 0.03226, "low": 0.03219, "close": 0.03219, "volume": 6016.7, "quote_volume": 193.825368, "trades": 7, "taker_buy_volume": 3440.6, "taker_buy_quote": 110.856437}, {"ts": 1769147100000, "open": 0.03221, "high": 0.03221, "low": 0.0322, "close": 0.0322, "volume": 17602.4, "quote_volume": 566.839967, "trades": 7, "taker_buy_volume": 463.3, "taker_buy_quote": 14.922893}, {"ts": 1769147160000, "open": 0.03217, "high": 0.03217, "low": 0.03204, "close": 0.03206, "volume": 186055.1, "quote_volume": 5969.954022, "trades": 72, "taker_buy_volume": 30778.0, "taker_buy_quote": 988.086739}, {"ts": 1769147220000, "open": 0.03206, "high": 0.03211, "low": 0.03204, "close": 0.03211, "volume": 34673.7, "quote_volume": 1112.175998, "trades": 10, "taker_buy_volume": 30072.1, "taker_buy_quote": 964.645119}, {"ts": 1769147280000, "open": 0.03208, "high": 0.0321, "low": 0.03208, "close": 0.03209, "volume": 3364.7, "quote_volume": 107.978976, "trades": 3, "taker_buy_volume": 1845.8, "taker_buy_quote": 59.25018}, {"ts": 1769147340000, "open": 0.03214, "high": 0.03214, "low": 0.03209, "close": 0.03209, "volume": 11324.6, "quote_volume": 363.952373, "trades": 10, "taker_buy_volume": 10590.0, "taker_buy_quote": 340.3626}, {"ts": 1769147400000, "open": 0.03209, "high": 0.03209, "low": 0.03209, "close": 0.03209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147460000, "open": 0.03208, "high": 0.0321, "low": 0.03208, "close": 0.03208, "volume": 28837.2, "quote_volume": 925.337489, "trades": 8, "taker_buy_volume": 18371.7, "taker_buy_quote": 589.528987}, {"ts": 1769147520000, "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 3213.7, "quote_volume": 103.095496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147580000, "open": 0.03207, "high": 0.03207, "low": 0.03198, "close": 0.03205, "volume": 86402.8, "quote_volume": 2766.949431, "trades": 48, "taker_buy_volume": 22318.2, "taker_buy_quote": 714.926593}, {"ts": 1769147640000, "open": 0.03204, "high": 0.03208, "low": 0.03204, "close": 0.03208, "volume": 16679.5, "quote_volume": 534.881164, "trades": 15, "taker_buy_volume": 14778.9, "taker_buy_quote": 473.969304}, {"ts": 1769147700000, "open": 0.03206, "high": 0.03206, "low": 0.03206, "close": 0.03206, "volume": 11226.1, "quote_volume": 359.908766, "trades": 4, "taker_buy_volume": 11226.1, "taker_buy_quote": 359.908766}, {"ts": 1769147760000, "open": 0.03208, "high": 0.03208, "low": 0.03204, "close": 0.03204, "volume": 1124.0, "quote_volume": 36.04108, "trades": 4, "taker_buy_volume": 843.6, "taker_buy_quote": 27.057064}, {"ts": 1769147820000, "open": 0.03203, "high": 0.03207, "low": 0.03203, "close": 0.03207, "volume": 5806.3, "quote_volume": 186.06052, "trades": 6, "taker_buy_volume": 3263.7, "taker_buy_quote": 104.621042}, {"ts": 1769147880000, "open": 0.03203, "high": 0.03203, "low": 0.032, "close": 0.03202, "volume": 4078.5, "quote_volume": 130.571, "trades": 3, "taker_buy_volume": 2278.5, "taker_buy_quote": 72.917}, {"ts": 1769147940000, "open": 0.03201, "high": 0.03205, "low": 0.03198, "close": 0.03198, "volume": 5721.7, "quote_volume": 183.077198, "trades": 8, "taker_buy_volume": 2876.7, "taker_buy_quote": 92.094098}, {"ts": 1769148000000, "open": 0.03197, "high": 0.03197, "low": 0.03192, "close": 0.03192, "volume": 22855.6, "quote_volume": 729.949337, "trades": 7, "taker_buy_volume": 3899.6, "taker_buy_quote": 124.60969}, {"ts": 1769148060000, "open": 0.0319, "high": 0.03193, "low": 0.03183, "close": 0.03184, "volume": 226201.5, "quote_volume": 7208.27056, "trades": 19, "taker_buy_volume": 84610.5, "taker_buy_quote": 2696.636919}, {"ts": 1769148120000, "open": 0.03187, "high": 0.03187, "low": 0.03177, "close": 0.03186, "volume": 79432.2, "quote_volume": 2527.261613, "trades": 22, "taker_buy_volume": 18310.5, "taker_buy_quote": 583.072977}, {"ts": 1769148180000, "open": 0.03183, "high": 0.03187, "low": 0.03182, "close": 0.03187, "volume": 5024.1, "quote_volume": 159.945419, "trades": 3, "taker_buy_volume": 3024.1, "taker_buy_quote": 96.305419}, {"ts": 1769148240000, "open": 0.03191, "high": 0.03197, "low": 0.03191, "close": 0.03197, "volume": 6352.7, "quote_volume": 202.998321, "trades": 7, "taker_buy_volume": 3401.4, "taker_buy_quote": 108.682758}, {"ts": 1769148300000, "open": 0.03201, "high": 0.03205, "low": 0.03196, "close": 0.03196, "volume": 69868.1, "quote_volume": 2236.805887, "trades": 20, "taker_buy_volume": 61673.2, "taker_buy_quote": 1974.781095}, {"ts": 1769148360000, "open": 0.03199, "high": 0.03199, "low": 0.03193, "close": 0.03196, "volume": 5187.2, "quote_volume": 165.864882, "trades": 5, "taker_buy_volume": 2872.9, "taker_buy_quote": 91.854953}, {"ts": 1769148420000, "open": 0.032, "high": 0.032, "low": 0.03197, "close": 0.03197, "volume": 10826.8, "quote_volume": 346.2328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148480000, "open": 0.03194, "high": 0.03194, "low": 0.03194, "close": 0.03194, "volume": 1446.5, "quote_volume": 46.20121, "trades": 1, "taker_buy_volume": 1446.5, "taker_buy_quote": 46.20121}, {"ts": 1769148540000, "open": 0.03197, "high": 0.03197, "low": 0.03192, "close": 0.03197, "volume": 4326.1, "quote_volume": 138.219357, "trades": 7, "taker_buy_volume": 2244.9, "taker_buy_quote": 71.769453}, {"ts": 1769148600000, "open": 0.03192, "high": 0.03198, "low": 0.03191, "close": 0.03197, "volume": 37275.6, "quote_volume": 1191.508385, "trades": 10, "taker_buy_volume": 35606.6, "taker_buy_quote": 1138.179827}, {"ts": 1769148660000, "open": 0.03194, "high": 0.03194, "low": 0.03191, "close": 0.03191, "volume": 3378.5, "quote_volume": 107.853163, "trades": 3, "taker_buy_volume": 1245.8, "taker_buy_quote": 39.790852}, {"ts": 1769148720000, "open": 0.03191, "high": 0.03197, "low": 0.03191, "close": 0.03197, "volume": 5993.8, "quote_volume": 191.451783, "trades": 8, "taker_buy_volume": 5405.8, "taker_buy_quote": 172.688703}, {"ts": 1769148780000, "open": 0.03196, "high": 0.03196, "low": 0.03196, "close": 0.03196, "volume": 1446.0, "quote_volume": 46.21416, "trades": 1, "taker_buy_volume": 1446.0, "taker_buy_quote": 46.21416}, {"ts": 1769148840000, "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 1053.9, "quote_volume": 33.693183, "trades": 1, "taker_buy_volume": 1053.9, "taker_buy_quote": 33.693183}, {"ts": 1769148900000, "open": 0.03194, "high": 0.03194, "low": 0.0319, "close": 0.0319, "volume": 11239.3, "quote_volume": 358.857834, "trades": 3, "taker_buy_volume": 8104.1, "taker_buy_quote": 258.844954}, {"ts": 1769148960000, "open": 0.03185, "high": 0.03185, "low": 0.03183, "close": 0.03183, "volume": 3742.0, "quote_volume": 119.1527, "trades": 3, "taker_buy_volume": 1284.8, "taker_buy_quote": 40.92088}, {"ts": 1769149020000, "open": 0.03187, "high": 0.03189, "low": 0.03187, "close": 0.03189, "volume": 3424.3, "quote_volume": 109.177249, "trades": 7, "taker_buy_volume": 3424.3, "taker_buy_quote": 109.177249}, {"ts": 1769149080000, "open": 0.03191, "high": 0.03195, "low": 0.03191, "close": 0.03192, "volume": 39499.3, "quote_volume": 1261.465971, "trades": 12, "taker_buy_volume": 35509.1, "taker_buy_quote": 1134.000253}, {"ts": 1769149140000, "open": 0.03194, "high": 0.03198, "low": 0.03193, "close": 0.03198, "volume": 3001.1, "quote_volume": 95.942486, "trades": 5, "taker_buy_volume": 630.0, "taker_buy_quote": 20.1411}, {"ts": 1769149200000, "open": 0.03198, "high": 0.03202, "low": 0.03198, "close": 0.03202, "volume": 3158.0, "quote_volume": 101.064648, "trades": 4, "taker_buy_volume": 3158.0, "taker_buy_quote": 101.064648}, {"ts": 1769149260000, "open": 0.03202, "high": 0.03205, "low": 0.032, "close": 0.03203, "volume": 3903.8, "quote_volume": 125.026636, "trades": 9, "taker_buy_volume": 2993.4, "taker_buy_quote": 95.885424}, {"ts": 1769149320000, "open": 0.032, "high": 0.03202, "low": 0.03197, "close": 0.03199, "volume": 16771.7, "quote_volume": 536.531617, "trades": 7, "taker_buy_volume": 1596.4, "taker_buy_quote": 51.06194}, {"ts": 1769149380000, "open": 0.03198, "high": 0.03199, "low": 0.03197, "close": 0.03197, "volume": 1410.6, "quote_volume": 45.110361, "trades": 5, "taker_buy_volume": 1410.6, "taker_buy_quote": 45.110361}, {"ts": 1769149440000, "open": 0.03194, "high": 0.03195, "low": 0.0319, "close": 0.0319, "volume": 8418.6, "quote_volume": 268.683283, "trades": 11, "taker_buy_volume": 3642.2, "taker_buy_quote": 116.283299}, {"ts": 1769149500000, "open": 0.03188, "high": 0.03189, "low": 0.03186, "close": 0.03188, "volume": 4004.3, "quote_volume": 127.627693, "trades": 5, "taker_buy_volume": 1674.0, "taker_buy_quote": 53.370883}, {"ts": 1769149560000, "open": 0.03184, "high": 0.03184, "low": 0.03176, "close": 0.03176, "volume": 4397.0, "quote_volume": 139.778642, "trades": 7, "taker_buy_volume": 1844.0, "taker_buy_quote": 58.57585}, {"ts": 1769149620000, "open": 0.03175, "high": 0.03178, "low": 0.03175, "close": 0.03178, "volume": 2830.6, "quote_volume": 89.881015, "trades": 3, "taker_buy_volume": 756.6, "taker_buy_quote": 24.031515}, {"ts": 1769149680000, "open": 0.03177, "high": 0.03177, "low": 0.0317, "close": 0.0317, "volume": 4951.0, "quote_volume": 157.115864, "trades": 6, "taker_buy_volume": 3760.7, "taker_buy_quote": 119.359769}, {"ts": 1769149740000, "open": 0.03173, "high": 0.03173, "low": 0.03171, "close": 0.03172, "volume": 9788.0, "quote_volume": 310.446502, "trades": 8, "taker_buy_volume": 1110.4, "taker_buy_quote": 35.221888}, {"ts": 1769149800000, "open": 0.03172, "high": 0.03182, "low": 0.03172, "close": 0.03182, "volume": 36777.5, "quote_volume": 1168.645818, "trades": 10, "taker_buy_volume": 3198.7, "taker_buy_quote": 101.54937}, {"ts": 1769149860000, "open": 0.03178, "high": 0.03181, "low": 0.03172, "close": 0.03175, "volume": 29563.0, "quote_volume": 939.979562, "trades": 14, "taker_buy_volume": 25114.3, "taker_buy_quote": 798.681856}, {"ts": 1769149920000, "open": 0.03178, "high": 0.0318, "low": 0.03178, "close": 0.0318, "volume": 709.5, "quote_volume": 22.557344, "trades": 2, "taker_buy_volume": 471.7, "taker_buy_quote": 15.00006}, {"ts": 1769149980000, "open": 0.0318, "high": 0.03183, "low": 0.0318, "close": 0.0318, "volume": 1173.3, "quote_volume": 37.321062, "trades": 4, "taker_buy_volume": 232.9, "taker_buy_quote": 7.413207}, {"ts": 1769150040000, "open": 0.03179, "high": 0.03179, "low": 0.03175, "close": 0.03175, "volume": 1848.4, "quote_volume": 58.720018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150100000, "open": 0.03173, "high": 0.03177, "low": 0.03169, "close": 0.03173, "volume": 24985.1, "quote_volume": 792.743677, "trades": 14, "taker_buy_volume": 6044.9, "taker_buy_quote": 191.873263}, {"ts": 1769150160000, "open": 0.0317, "high": 0.03177, "low": 0.0317, "close": 0.03173, "volume": 1578.7, "quote_volume": 50.089572, "trades": 5, "taker_buy_volume": 1327.1, "taker_buy_quote": 42.106304}, {"ts": 1769150220000, "open": 0.03169, "high": 0.0317, "low": 0.03169, "close": 0.03169, "volume": 883.0, "quote_volume": 27.985439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150280000, "open": 0.03168, "high": 0.03173, "low": 0.03168, "close": 0.03171, "volume": 3414.4, "quote_volume": 108.294254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150340000, "open": 0.03171, "high": 0.03181, "low": 0.03171, "close": 0.03181, "volume": 9607.6, "quote_volume": 305.545394, "trades": 4, "taker_buy_volume": 6721.4, "taker_buy_quote": 213.777942}, {"ts": 1769150400000, "open": 0.0318, "high": 0.03183, "low": 0.03179, "close": 0.03183, "volume": 5509.4, "quote_volume": 175.168948, "trades": 5, "taker_buy_volume": 623.6, "taker_buy_quote": 19.845468}, {"ts": 1769150460000, "open": 0.03183, "high": 0.03185, "low": 0.0318, "close": 0.03185, "volume": 1713.7, "quote_volume": 54.544285, "trades": 5, "taker_buy_volume": 1371.2, "taker_buy_quote": 43.652785}, {"ts": 1769150520000, "open": 0.0318, "high": 0.03184, "low": 0.03179, "close": 0.03179, "volume": 12073.5, "quote_volume": 384.193249, "trades": 7, "taker_buy_volume": 10211.6, "taker_buy_quote": 324.998416}, {"ts": 1769150580000, "open": 0.03182, "high": 0.03183, "low": 0.03182, "close": 0.03183, "volume": 4147.9, "quote_volume": 132.005792, "trades": 3, "taker_buy_volume": 2186.5, "taker_buy_quote": 69.57443}, {"ts": 1769150640000, "open": 0.03189, "high": 0.03193, "low": 0.03189, "close": 0.0319, "volume": 5462.9, "quote_volume": 174.317787, "trades": 4, "taker_buy_volume": 3669.8, "taker_buy_quote": 117.064104}, {"ts": 1769150700000, "open": 0.03192, "high": 0.03192, "low": 0.03189, "close": 0.03189, "volume": 616.6, "quote_volume": 19.671837, "trades": 2, "taker_buy_volume": 282.1, "taker_buy_quote": 9.004632}, {"ts": 1769150760000, "open": 0.03188, "high": 0.03188, "low": 0.03182, "close": 0.03182, "volume": 2173.9, "quote_volume": 69.269768, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 47.82}, {"ts": 1769150820000, "open": 0.03179, "high": 0.03182, "low": 0.03179, "close": 0.03182, "volume": 1583.2, "quote_volume": 50.346148, "trades": 5, "taker_buy_volume": 903.1, "taker_buy_quote": 28.715425}, {"ts": 1769150880000, "open": 0.03177, "high": 0.03177, "low": 0.03172, "close": 0.03174, "volume": 8968.8, "quote_volume": 284.726715, "trades": 5, "taker_buy_volume": 3770.3, "taker_buy_quote": 119.631894}, {"ts": 1769150940000, "open": 0.03172, "high": 0.03172, "low": 0.03171, "close": 0.03172, "volume": 3116.1, "quote_volume": 98.833232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151000000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 2000.0, "quote_volume": 63.56, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 63.56}, {"ts": 1769151060000, "open": 0.03181, "high": 0.03188, "low": 0.03181, "close": 0.03188, "volume": 912.9, "quote_volume": 29.071493, "trades": 3, "taker_buy_volume": 313.6, "taker_buy_quote": 9.997568}, {"ts": 1769151120000, "open": 0.03179, "high": 0.03181, "low": 0.03179, "close": 0.03181, "volume": 3678.6, "quote_volume": 116.964272, "trades": 4, "taker_buy_volume": 2271.5, "taker_buy_quote": 72.210985}, {"ts": 1769151180000, "open": 0.0318, "high": 0.03181, "low": 0.03178, "close": 0.03178, "volume": 1355.0, "quote_volume": 43.083968, "trades": 5, "taker_buy_volume": 1104.2, "taker_buy_quote": 35.111036}, {"ts": 1769151240000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151300000, "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151360000, "open": 0.03173, "high": 0.03174, "low": 0.03173, "close": 0.03174, "volume": 2732.4, "quote_volume": 86.708646, "trades": 2, "taker_buy_volume": 2732.4, "taker_buy_quote": 86.708646}, {"ts": 1769151420000, "open": 0.03171, "high": 0.03171, "low": 0.03169, "close": 0.03169, "volume": 599.7, "quote_volume": 19.011455, "trades": 2, "taker_buy_volume": 348.1, "taker_buy_quote": 11.038251}, {"ts": 1769151480000, "open": 0.03168, "high": 0.03175, "low": 0.03168, "close": 0.03173, "volume": 3175.9, "quote_volume": 100.804168, "trades": 4, "taker_buy_volume": 2861.4, "taker_buy_quote": 90.825083}, {"ts": 1769151540000, "open": 0.0317, "high": 0.0317, "low": 0.03168, "close": 0.03169, "volume": 4095.1, "quote_volume": 129.775379, "trades": 5, "taker_buy_volume": 3295.1, "taker_buy_quote": 104.421719}, {"ts": 1769151600000, "open": 0.03173, "high": 0.03186, "low": 0.03173, "close": 0.03183, "volume": 21370.5, "quote_volume": 679.66614, "trades": 12, "taker_buy_volume": 3773.7, "taker_buy_quote": 119.933954}, {"ts": 1769151660000, "open": 0.03185, "high": 0.03185, "low": 0.03182, "close": 0.03182, "volume": 4722.4, "quote_volume": 150.401648, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 143.1976}, {"ts": 1769151720000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 23692.2, "quote_volume": 753.41196, "trades": 1, "taker_buy_volume": 23692.2, "taker_buy_quote": 753.41196}, {"ts": 1769151780000, "open": 0.03179, "high": 0.0318, "low": 0.03177, "close": 0.0318, "volume": 8124.8, "quote_volume": 258.170066, "trades": 9, "taker_buy_volume": 951.3, "taker_buy_quote": 30.237992}, {"ts": 1769151840000, "open": 0.03181, "high": 0.03182, "low": 0.03181, "close": 0.03182, "volume": 973.8, "quote_volume": 30.983161, "trades": 3, "taker_buy_volume": 315.5, "taker_buy_quote": 10.036055}, {"ts": 1769151900000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 289.7, "quote_volume": 9.218254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151960000, "open": 0.03182, "high": 0.03182, "low": 0.03182, "close": 0.03182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152020000, "open": 0.03181, "high": 0.03181, "low": 0.03178, "close": 0.0318, "volume": 1991.5, "quote_volume": 63.318203, "trades": 4, "taker_buy_volume": 630.9, "taker_buy_quote": 20.068929}, {"ts": 1769152080000, "open": 0.03179, "high": 0.0318, "low": 0.03175, "close": 0.03176, "volume": 5557.7, "quote_volume": 176.609952, "trades": 6, "taker_buy_volume": 599.4, "taker_buy_quote": 19.05051}, {"ts": 1769152140000, "open": 0.03168, "high": 0.0317, "low": 0.03168, "close": 0.03169, "volume": 2453.5, "quote_volume": 77.766193, "trades": 3, "taker_buy_volume": 2139.7, "taker_buy_quote": 67.825009}, {"ts": 1769152200000, "open": 0.03168, "high": 0.0317, "low": 0.03168, "close": 0.03169, "volume": 945.2, "quote_volume": 29.953999, "trades": 3, "taker_buy_volume": 284.8, "taker_buy_quote": 9.022464}, {"ts": 1769152260000, "open": 0.03174, "high": 0.03177, "low": 0.03174, "close": 0.03177, "volume": 8552.4, "quote_volume": 271.7022, "trades": 3, "taker_buy_volume": 363.2, "taker_buy_quote": 11.538864}, {"ts": 1769152320000, "open": 0.03178, "high": 0.03178, "low": 0.03176, "close": 0.03176, "volume": 2176.4, "quote_volume": 69.157442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152380000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152440000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152500000, "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 928.1, "quote_volume": 29.51358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152560000, "open": 0.03179, "high": 0.03179, "low": 0.03173, "close": 0.03173, "volume": 3484.5, "quote_volume": 110.589185, "trades": 4, "taker_buy_volume": 2853.5, "taker_buy_quote": 90.561245}, {"ts": 1769152620000, "open": 0.03174, "high": 0.03177, "low": 0.03172, "close": 0.03172, "volume": 12957.3, "quote_volume": 411.121642, "trades": 6, "taker_buy_volume": 1643.0, "taker_buy_quote": 52.19811}, {"ts": 1769152680000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152740000, "open": 0.03171, "high": 0.03171, "low": 0.0317, "close": 0.03171, "volume": 7584.0, "quote_volume": 240.469335, "trades": 7, "taker_buy_volume": 4364.9, "taker_buy_quote": 138.391674}, {"ts": 1769152800000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152860000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 2206.2, "quote_volume": 70.068912, "trades": 2, "taker_buy_volume": 2206.2, "taker_buy_quote": 70.068912}, {"ts": 1769152920000, "open": 0.03179, "high": 0.03179, "low": 0.03175, "close": 0.03175, "volume": 880.6, "quote_volume": 27.978532, "trades": 3, "taker_buy_volume": 629.0, "taker_buy_quote": 19.990232}, {"ts": 1769152980000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 1921.8, "quote_volume": 60.959496, "trades": 1, "taker_buy_volume": 1921.8, "taker_buy_quote": 60.959496}, {"ts": 1769153040000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 1649.4, "quote_volume": 52.318968, "trades": 1, "taker_buy_volume": 1649.4, "taker_buy_quote": 52.318968}, {"ts": 1769153100000, "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 2073.7, "quote_volume": 65.839975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153160000, "open": 0.03169, "high": 0.03172, "low": 0.03169, "close": 0.03172, "volume": 1386.5, "quote_volume": 43.949474, "trades": 2, "taker_buy_volume": 376.3, "taker_buy_quote": 11.936236}, {"ts": 1769153220000, "open": 0.03171, "high": 0.03176, "low": 0.03171, "close": 0.03176, "volume": 1178.5, "quote_volume": 37.404554, "trades": 3, "taker_buy_volume": 1178.5, "taker_buy_quote": 37.404554}, {"ts": 1769153280000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153340000, "open": 0.03176, "high": 0.03176, "low": 0.03176, "close": 0.03176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153400000, "open": 0.03179, "high": 0.03179, "low": 0.03168, "close": 0.03171, "volume": 100868.3, "quote_volume": 3196.125945, "trades": 18, "taker_buy_volume": 75069.6, "taker_buy_quote": 2378.227524}, {"ts": 1769153460000, "open": 0.03171, "high": 0.03171, "low": 0.03171, "close": 0.03171, "volume": 348.1, "quote_volume": 11.038251, "trades": 1, "taker_buy_volume": 348.1, "taker_buy_quote": 11.038251}, {"ts": 1769153520000, "open": 0.03174, "high": 0.03174, "low": 0.03169, "close": 0.03169, "volume": 6563.5, "quote_volume": 208.31283, "trades": 2, "taker_buy_volume": 6563.5, "taker_buy_quote": 208.31283}, {"ts": 1769153580000, "open": 0.03167, "high": 0.0317, "low": 0.03167, "close": 0.03169, "volume": 6198.7, "quote_volume": 196.371479, "trades": 8, "taker_buy_volume": 3506.2, "taker_buy_quote": 111.100004}, {"ts": 1769153640000, "open": 0.03169, "high": 0.03172, "low": 0.03166, "close": 0.03166, "volume": 2745.3, "quote_volume": 87.020651, "trades": 8, "taker_buy_volume": 2115.5, "taker_buy_quote": 67.070806}, {"ts": 1769153700000, "open": 0.03168, "high": 0.03173, "low": 0.03168, "close": 0.03173, "volume": 2423.3, "quote_volume": 76.826883, "trades": 6, "taker_buy_volume": 2423.3, "taker_buy_quote": 76.826883}, {"ts": 1769153760000, "open": 0.0317, "high": 0.0317, "low": 0.03168, "close": 0.03168, "volume": 8250.5, "quote_volume": 261.462168, "trades": 7, "taker_buy_volume": 7268.8, "taker_buy_quote": 230.351427}, {"ts": 1769153820000, "open": 0.03168, "high": 0.03168, "low": 0.03168, "close": 0.03168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153880000, "open": 0.0317, "high": 0.0317, "low": 0.03169, "close": 0.03169, "volume": 722.3, "quote_volume": 22.893765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153940000, "open": 0.0317, "high": 0.0317, "low": 0.03169, "close": 0.0317, "volume": 943.4, "quote_volume": 29.90295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154000000, "open": 0.03174, "high": 0.03178, "low": 0.03174, "close": 0.03177, "volume": 4919.1, "quote_volume": 156.31344, "trades": 3, "taker_buy_volume": 4317.9, "taker_buy_quote": 137.222862}, {"ts": 1769154060000, "open": 0.03177, "high": 0.03177, "low": 0.03175, "close": 0.03177, "volume": 10631.8, "quote_volume": 337.576542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154120000, "open": 0.03177, "high": 0.0318, "low": 0.03177, "close": 0.0318, "volume": 5190.0, "quote_volume": 164.89671, "trades": 3, "taker_buy_volume": 5190.0, "taker_buy_quote": 164.89671}, {"ts": 1769154180000, "open": 0.0318, "high": 0.0318, "low": 0.03176, "close": 0.03176, "volume": 1134.0, "quote_volume": 36.042332, "trades": 4, "taker_buy_volume": 599.4, "taker_buy_quote": 19.06092}, {"ts": 1769154240000, "open": 0.03175, "high": 0.03177, "low": 0.0317, "close": 0.03174, "volume": 42792.1, "quote_volume": 1358.40936, "trades": 21, "taker_buy_volume": 11778.0, "taker_buy_quote": 373.860415}, {"ts": 1769154300000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 255.6, "quote_volume": 8.107632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154360000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154420000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154480000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154540000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154600000, "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154660000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 480.5, "quote_volume": 15.20302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154720000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154780000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 1491.0, "quote_volume": 47.21997, "trades": 1, "taker_buy_volume": 1491.0, "taker_buy_quote": 47.21997}, {"ts": 1769154840000, "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 284.8, "quote_volume": 9.02816, "trades": 1, "taker_buy_volume": 284.8, "taker_buy_quote": 9.02816}, {"ts": 1769154900000, "open": 0.0317, "high": 0.0317, "low": 0.03167, "close": 0.03167, "volume": 885.2, "quote_volume": 28.048842, "trades": 3, "taker_buy_volume": 601.3, "taker_buy_quote": 19.057729}, {"ts": 1769154960000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 424.5, "quote_volume": 13.443915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155020000, "open": 0.03171, "high": 0.03171, "low": 0.0317, "close": 0.0317, "volume": 2255.2, "quote_volume": 71.50784, "trades": 2, "taker_buy_volume": 2255.2, "taker_buy_quote": 71.50784}, {"ts": 1769155080000, "open": 0.03171, "high": 0.03171, "low": 0.03165, "close": 0.03168, "volume": 1558.7, "quote_volume": 49.376721, "trades": 6, "taker_buy_volume": 822.9, "taker_buy_quote": 26.084031}, {"ts": 1769155140000, "open": 0.03165, "high": 0.0317, "low": 0.03165, "close": 0.0317, "volume": 1169.0, "quote_volume": 37.030169, "trades": 4, "taker_buy_volume": 569.6, "taker_buy_quote": 18.05632}, {"ts": 1769155200000, "open": 0.03168, "high": 0.03169, "low": 0.03168, "close": 0.03169, "volume": 2717.8, "quote_volume": 86.123917, "trades": 4, "taker_buy_volume": 2717.8, "taker_buy_quote": 86.123917}, {"ts": 1769155260000, "open": 0.03164, "high": 0.03164, "low": 0.03161, "close": 0.03161, "volume": 4116.0, "quote_volume": 130.198046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155320000, "open": 0.03161, "high": 0.03162, "low": 0.03159, "close": 0.03162, "volume": 8600.1, "quote_volume": 271.79886, "trades": 8, "taker_buy_volume": 6930.9, "taker_buy_quote": 219.044281}, {"ts": 1769155380000, "open": 0.03161, "high": 0.03162, "low": 0.03161, "close": 0.03162, "volume": 10305.0, "quote_volume": 325.840945, "trades": 4, "taker_buy_volume": 9989.5, "taker_buy_quote": 315.86799}, {"ts": 1769155440000, "open": 0.03163, "high": 0.03163, "low": 0.03162, "close": 0.03162, "volume": 610.8, "quote_volume": 19.316966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155500000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 2028.0, "quote_volume": 64.12536, "trades": 1, "taker_buy_volume": 2028.0, "taker_buy_quote": 64.12536}, {"ts": 1769155560000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155620000, "open": 0.03164, "high": 0.03166, "low": 0.03164, "close": 0.03166, "volume": 1475.3, "quote_volume": 46.701332, "trades": 3, "taker_buy_volume": 580.2, "taker_buy_quote": 18.369132}, {"ts": 1769155680000, "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 2000.0, "quote_volume": 63.34, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 63.34}, {"ts": 1769155740000, "open": 0.0317, "high": 0.03173, "low": 0.0317, "close": 0.03173, "volume": 3549.2, "quote_volume": 112.52857, "trades": 4, "taker_buy_volume": 3549.2, "taker_buy_quote": 112.52857}, {"ts": 1769155800000, "open": 0.03169, "high": 0.03171, "low": 0.03168, "close": 0.03168, "volume": 1525.0, "quote_volume": 48.326811, "trades": 4, "taker_buy_volume": 315.5, "taker_buy_quote": 10.004505}, {"ts": 1769155860000, "open": 0.03165, "high": 0.03165, "low": 0.03163, "close": 0.03163, "volume": 611.1, "quote_volume": 19.332251, "trades": 2, "taker_buy_volume": 157.9, "taker_buy_quote": 4.997535}, {"ts": 1769155920000, "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 376.4, "quote_volume": 11.916824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155980000, "open": 0.03163, "high": 0.03168, "low": 0.03163, "close": 0.03168, "volume": 4966.8, "quote_volume": 157.191552, "trades": 3, "taker_buy_volume": 3166.8, "taker_buy_quote": 100.257552}, {"ts": 1769156040000, "open": 0.0317, "high": 0.03173, "low": 0.03168, "close": 0.03169, "volume": 18960.7, "quote_volume": 601.344868, "trades": 14, "taker_buy_volume": 11474.6, "taker_buy_quote": 363.973101}, {"ts": 1769156100000, "open": 0.03169, "high": 0.03169, "low": 0.03169, "close": 0.03169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156160000, "open": 0.03175, "high": 0.03175, "low": 0.03174, "close": 0.03174, "volume": 3291.7, "quote_volume": 104.49789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156220000, "open": 0.03175, "high": 0.03181, "low": 0.03175, "close": 0.03181, "volume": 5091.9, "quote_volume": 161.816018, "trades": 4, "taker_buy_volume": 4882.2, "taker_buy_quote": 155.158043}, {"ts": 1769156280000, "open": 0.03177, "high": 0.0318, "low": 0.03175, "close": 0.03177, "volume": 10832.2, "quote_volume": 344.258769, "trades": 8, "taker_buy_volume": 8984.2, "taker_buy_quote": 285.521371}, {"ts": 1769156340000, "open": 0.03177, "high": 0.03177, "low": 0.03177, "close": 0.03177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156400000, "open": 0.03173, "high": 0.03173, "low": 0.03173, "close": 0.03173, "volume": 1367.7, "quote_volume": 43.397121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156460000, "open": 0.03171, "high": 0.03171, "low": 0.03166, "close": 0.03166, "volume": 3983.5, "quote_volume": 126.198108, "trades": 3, "taker_buy_volume": 285.2, "taker_buy_quote": 9.043692}, {"ts": 1769156520000, "open": 0.0317, "high": 0.0317, "low": 0.03169, "close": 0.03169, "volume": 538.0, "quote_volume": 17.051752, "trades": 2, "taker_buy_volume": 538.0, "taker_buy_quote": 17.051752}, {"ts": 1769156580000, "open": 0.03168, "high": 0.0317, "low": 0.03168, "close": 0.0317, "volume": 601.3, "quote_volume": 19.054248, "trades": 2, "taker_buy_volume": 601.3, "taker_buy_quote": 19.054248}, {"ts": 1769156640000, "open": 0.03168, "high": 0.03168, "low": 0.03164, "close": 0.03164, "volume": 758.0, "quote_volume": 23.993248, "trades": 3, "taker_buy_volume": 253.2, "taker_buy_quote": 8.021376}, {"ts": 1769156700000, "open": 0.03164, "high": 0.03164, "low": 0.03161, "close": 0.03161, "volume": 3883.4, "quote_volume": 122.849033, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156760000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156820000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156880000, "open": 0.03161, "high": 0.03161, "low": 0.03159, "close": 0.03159, "volume": 1832.7, "quote_volume": 57.912918, "trades": 3, "taker_buy_volume": 272.9, "taker_buy_quote": 8.62364}, {"ts": 1769156940000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157000000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 255.4, "quote_volume": 8.075748, "trades": 1, "taker_buy_volume": 255.4, "taker_buy_quote": 8.075748}, {"ts": 1769157060000, "open": 0.03161, "high": 0.03161, "low": 0.03159, "close": 0.03159, "volume": 10201.3, "quote_volume": 322.364541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157120000, "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157180000, "open": 0.03156, "high": 0.03156, "low": 0.03147, "close": 0.03148, "volume": 8144.9, "quote_volume": 256.795383, "trades": 8, "taker_buy_volume": 1843.2, "taker_buy_quote": 58.134528}, {"ts": 1769157240000, "open": 0.03153, "high": 0.03153, "low": 0.03153, "close": 0.03153, "volume": 285.7, "quote_volume": 9.008121, "trades": 1, "taker_buy_volume": 285.7, "taker_buy_quote": 9.008121}, {"ts": 1769157300000, "open": 0.03153, "high": 0.03153, "low": 0.03153, "close": 0.03153, "volume": 1806.7, "quote_volume": 56.965251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157360000, "open": 0.03143, "high": 0.03143, "low": 0.03142, "close": 0.03142, "volume": 9305.0, "quote_volume": 292.442485, "trades": 4, "taker_buy_volume": 1742.5, "taker_buy_quote": 54.766775}, {"ts": 1769157420000, "open": 0.03143, "high": 0.03145, "low": 0.03143, "close": 0.03143, "volume": 24393.2, "quote_volume": 766.914675, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157480000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 800.6, "quote_volume": 25.170864, "trades": 1, "taker_buy_volume": 800.6, "taker_buy_quote": 25.170864}, {"ts": 1769157540000, "open": 0.03149, "high": 0.03149, "low": 0.03148, "close": 0.03149, "volume": 3651.8, "quote_volume": 114.988776, "trades": 4, "taker_buy_volume": 1921.6, "taker_buy_quote": 60.511184}, {"ts": 1769157600000, "open": 0.03149, "high": 0.03153, "low": 0.03149, "close": 0.03153, "volume": 10914.1, "quote_volume": 344.078847, "trades": 6, "taker_buy_volume": 7491.4, "taker_buy_quote": 236.18106}, {"ts": 1769157660000, "open": 0.0315, "high": 0.0315, "low": 0.03143, "close": 0.03143, "volume": 5384.1, "quote_volume": 169.3307, "trades": 7, "taker_buy_volume": 2941.3, "taker_buy_quote": 92.511624}, {"ts": 1769157720000, "open": 0.03141, "high": 0.03141, "low": 0.03139, "close": 0.03139, "volume": 8656.6, "quote_volume": 271.755116, "trades": 6, "taker_buy_volume": 4014.9, "taker_buy_quote": 126.034101}, {"ts": 1769157780000, "open": 0.03142, "high": 0.03142, "low": 0.0314, "close": 0.0314, "volume": 2858.2, "quote_volume": 89.78988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157840000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 1847.1, "quote_volume": 58.017411, "trades": 1, "taker_buy_volume": 1847.1, "taker_buy_quote": 58.017411}, {"ts": 1769157900000, "open": 0.03142, "high": 0.0315, "low": 0.03142, "close": 0.0315, "volume": 4062.6, "quote_volume": 127.809957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157960000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 556.1, "quote_volume": 17.478223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158020000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 2063.6, "quote_volume": 64.838312, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.556}, {"ts": 1769158080000, "open": 0.03143, "high": 0.03143, "low": 0.03137, "close": 0.03137, "volume": 1242.1, "quote_volume": 38.994573, "trades": 3, "taker_buy_volume": 286.6, "taker_buy_quote": 9.007838}, {"ts": 1769158140000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 581.5, "quote_volume": 18.21258, "trades": 2, "taker_buy_volume": 581.5, "taker_buy_quote": 18.21258}, {"ts": 1769158200000, "open": 0.03138, "high": 0.03138, "low": 0.03137, "close": 0.03138, "volume": 3697.7, "quote_volume": 116.030631, "trades": 5, "taker_buy_volume": 3697.7, "taker_buy_quote": 116.030631}, {"ts": 1769158260000, "open": 0.03137, "high": 0.03137, "low": 0.03133, "close": 0.03133, "volume": 2411.6, "quote_volume": 75.635638, "trades": 3, "taker_buy_volume": 2093.1, "taker_buy_quote": 65.657033}, {"ts": 1769158320000, "open": 0.03135, "high": 0.03135, "low": 0.0313, "close": 0.0313, "volume": 2655.6, "quote_volume": 83.13306, "trades": 4, "taker_buy_volume": 255.6, "taker_buy_quote": 8.01306}, {"ts": 1769158380000, "open": 0.03129, "high": 0.03131, "low": 0.03129, "close": 0.0313, "volume": 959.5, "quote_volume": 30.03237, "trades": 3, "taker_buy_volume": 641.0, "taker_buy_quote": 20.066505}, {"ts": 1769158440000, "open": 0.03135, "high": 0.03135, "low": 0.03126, "close": 0.03129, "volume": 82360.5, "quote_volume": 2576.219421, "trades": 15, "taker_buy_volume": 7313.3, "taker_buy_quote": 228.894416}, {"ts": 1769158500000, "open": 0.0313, "high": 0.03132, "low": 0.0313, "close": 0.03132, "volume": 16195.3, "quote_volume": 507.197404, "trades": 5, "taker_buy_volume": 15590.2, "taker_buy_quote": 488.251404}, {"ts": 1769158560000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158620000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 2195.0, "quote_volume": 68.8791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158680000, "open": 0.03138, "high": 0.03138, "low": 0.03138, "close": 0.03138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158740000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 3890.1, "quote_volume": 121.993536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158800000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 378.8, "quote_volume": 11.860228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158860000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 2059.0, "quote_volume": 64.63201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158920000, "open": 0.03142, "high": 0.03142, "low": 0.03141, "close": 0.03141, "volume": 3868.7, "quote_volume": 121.537785, "trades": 2, "taker_buy_volume": 2191.8, "taker_buy_quote": 68.866356}, {"ts": 1769158980000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 1908.2, "quote_volume": 60.031972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159040000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159100000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159160000, "open": 0.03146, "high": 0.03146, "low": 0.03144, "close": 0.03144, "volume": 1065.2, "quote_volume": 33.502628, "trades": 3, "taker_buy_volume": 637.0, "taker_buy_quote": 20.04002}, {"ts": 1769159220000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 539.7, "quote_volume": 16.962771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159280000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 328.0, "quote_volume": 10.31232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159340000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159400000, "open": 0.03141, "high": 0.03142, "low": 0.03141, "close": 0.03142, "volume": 6992.0, "quote_volume": 219.669883, "trades": 3, "taker_buy_volume": 6992.0, "taker_buy_quote": 219.669883}, {"ts": 1769159460000, "open": 0.03143, "high": 0.03143, "low": 0.0314, "close": 0.0314, "volume": 554.4, "quote_volume": 17.414796, "trades": 2, "taker_buy_volume": 221.2, "taker_buy_quote": 6.952316}, {"ts": 1769159520000, "open": 0.03144, "high": 0.03146, "low": 0.03144, "close": 0.03145, "volume": 3039.6, "quote_volume": 95.574404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159580000, "open": 0.03143, "high": 0.03143, "low": 0.03141, "close": 0.03142, "volume": 46186.8, "quote_volume": 1450.998652, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159640000, "open": 0.03141, "high": 0.03141, "low": 0.03139, "close": 0.03141, "volume": 976.1, "quote_volume": 30.651861, "trades": 3, "taker_buy_volume": 604.1, "taker_buy_quote": 18.974781}, {"ts": 1769159700000, "open": 0.0314, "high": 0.0314, "low": 0.03135, "close": 0.0314, "volume": 4308.7, "quote_volume": 135.271759, "trades": 5, "taker_buy_volume": 3440.6, "taker_buy_quote": 108.03484}, {"ts": 1769159760000, "open": 0.03136, "high": 0.03136, "low": 0.03127, "close": 0.03128, "volume": 158927.8, "quote_volume": 4975.373411, "trades": 42, "taker_buy_volume": 22017.8, "taker_buy_quote": 689.663713}, {"ts": 1769159820000, "open": 0.03127, "high": 0.03129, "low": 0.03126, "close": 0.03126, "volume": 19815.2, "quote_volume": 619.728664, "trades": 10, "taker_buy_volume": 1460.2, "taker_buy_quote": 45.677941}, {"ts": 1769159880000, "open": 0.03127, "high": 0.03129, "low": 0.03127, "close": 0.03129, "volume": 814.3, "quote_volume": 25.470663, "trades": 3, "taker_buy_volume": 814.3, "taker_buy_quote": 25.470663}, {"ts": 1769159940000, "open": 0.03129, "high": 0.03141, "low": 0.03129, "close": 0.03138, "volume": 145308.5, "quote_volume": 4557.914651, "trades": 50, "taker_buy_volume": 131331.5, "taker_buy_quote": 4119.422499}, {"ts": 1769160000000, "open": 0.03137, "high": 0.03139, "low": 0.03136, "close": 0.03136, "volume": 2489.1, "quote_volume": 78.087684, "trades": 4, "taker_buy_volume": 406.0, "taker_buy_quote": 12.74434}, {"ts": 1769160060000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 4042.7, "quote_volume": 126.698218, "trades": 3, "taker_buy_volume": 3692.4, "taker_buy_quote": 115.719816}, {"ts": 1769160120000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 286.6, "quote_volume": 8.976312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160180000, "open": 0.03129, "high": 0.03131, "low": 0.03127, "close": 0.03131, "volume": 38249.0, "quote_volume": 1196.090848, "trades": 7, "taker_buy_volume": 5702.6, "taker_buy_quote": 178.329418}, {"ts": 1769160240000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 1843.4, "quote_volume": 57.827458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160300000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160360000, "open": 0.03126, "high": 0.03126, "low": 0.03121, "close": 0.03121, "volume": 52158.3, "quote_volume": 1628.400729, "trades": 15, "taker_buy_volume": 288.5, "taker_buy_quote": 9.015625}, {"ts": 1769160420000, "open": 0.03123, "high": 0.03124, "low": 0.03121, "close": 0.03121, "volume": 1941.0, "quote_volume": 60.61874, "trades": 5, "taker_buy_volume": 1685.4, "taker_buy_quote": 52.641464}, {"ts": 1769160480000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 255.6, "quote_volume": 7.97472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160540000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 6410.1, "quote_volume": 200.251524, "trades": 1, "taker_buy_volume": 6410.1, "taker_buy_quote": 200.251524}, {"ts": 1769160600000, "open": 0.0312, "high": 0.03121, "low": 0.0312, "close": 0.03121, "volume": 6835.3, "quote_volume": 213.321201, "trades": 9, "taker_buy_volume": 2570.1, "taker_buy_quote": 80.212821}, {"ts": 1769160660000, "open": 0.03119, "high": 0.0312, "low": 0.03119, "close": 0.03119, "volume": 4593.4, "quote_volume": 143.285146, "trades": 3, "taker_buy_volume": 3263.0, "taker_buy_quote": 101.78997}, {"ts": 1769160720000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 608.1, "quote_volume": 18.954477, "trades": 2, "taker_buy_volume": 319.6, "taker_buy_quote": 9.961932}, {"ts": 1769160780000, "open": 0.0312, "high": 0.0312, "low": 0.03114, "close": 0.03114, "volume": 13629.4, "quote_volume": 424.451906, "trades": 6, "taker_buy_volume": 583.5, "taker_buy_quote": 18.20258}, {"ts": 1769160840000, "open": 0.03115, "high": 0.03117, "low": 0.03115, "close": 0.03117, "volume": 618.3, "quote_volume": 19.265833, "trades": 2, "taker_buy_volume": 289.4, "taker_buy_quote": 9.020598}, {"ts": 1769160900000, "open": 0.03116, "high": 0.0312, "low": 0.03116, "close": 0.0312, "volume": 31945.2, "quote_volume": 996.194327, "trades": 7, "taker_buy_volume": 31945.2, "taker_buy_quote": 996.194327}, {"ts": 1769160960000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 2139.0, "quote_volume": 66.69402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161020000, "open": 0.0312, "high": 0.03122, "low": 0.0312, "close": 0.0312, "volume": 8357.4, "quote_volume": 260.878532, "trades": 6, "taker_buy_volume": 2039.7, "taker_buy_quote": 63.64505}, {"ts": 1769161080000, "open": 0.03126, "high": 0.03126, "low": 0.03123, "close": 0.03123, "volume": 640.0, "quote_volume": 19.996815, "trades": 2, "taker_buy_volume": 320.5, "taker_buy_quote": 10.01883}, {"ts": 1769161140000, "open": 0.0312, "high": 0.03122, "low": 0.0312, "close": 0.03122, "volume": 1967.9, "quote_volume": 61.432726, "trades": 2, "taker_buy_volume": 1712.3, "taker_buy_quote": 53.458006}, {"ts": 1769161200000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 199.0, "quote_volume": 6.21477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161260000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 448.7, "quote_volume": 14.021875, "trades": 1, "taker_buy_volume": 448.7, "taker_buy_quote": 14.021875}, {"ts": 1769161320000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161380000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 1034.3, "quote_volume": 32.301189, "trades": 1, "taker_buy_volume": 1034.3, "taker_buy_quote": 32.301189}, {"ts": 1769161440000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161500000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 10907.4, "quote_volume": 340.747176, "trades": 2, "taker_buy_volume": 10907.4, "taker_buy_quote": 340.747176}, {"ts": 1769161560000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161620000, "open": 0.03122, "high": 0.03131, "low": 0.03122, "close": 0.03131, "volume": 32107.3, "quote_volume": 1004.193407, "trades": 18, "taker_buy_volume": 27771.4, "taker_buy_quote": 868.611914}, {"ts": 1769161680000, "open": 0.03127, "high": 0.03132, "low": 0.03125, "close": 0.03132, "volume": 4163.8, "quote_volume": 130.193552, "trades": 14, "taker_buy_volume": 1311.6, "taker_buy_quote": 41.039853}, {"ts": 1769161740000, "open": 0.0313, "high": 0.03138, "low": 0.03129, "close": 0.03138, "volume": 94371.3, "quote_volume": 2956.91129, "trades": 12, "taker_buy_volume": 88635.7, "taker_buy_quote": 2777.117469}, {"ts": 1769161800000, "open": 0.03133, "high": 0.03133, "low": 0.0313, "close": 0.03133, "volume": 3541.4, "quote_volume": 110.87459, "trades": 3, "taker_buy_volume": 2582.4, "taker_buy_quote": 80.82912}, {"ts": 1769161860000, "open": 0.03132, "high": 0.03132, "low": 0.03129, "close": 0.03129, "volume": 8376.7, "quote_volume": 262.224402, "trades": 4, "taker_buy_volume": 256.4, "taker_buy_quote": 8.022756}, {"ts": 1769161920000, "open": 0.03129, "high": 0.03129, "low": 0.03127, "close": 0.03129, "volume": 7200.0, "quote_volume": 225.252, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 168.93}, {"ts": 1769161980000, "open": 0.03129, "high": 0.0313, "low": 0.03128, "close": 0.03129, "volume": 5215.8, "quote_volume": 163.197584, "trades": 9, "taker_buy_volume": 4415.5, "taker_buy_quote": 138.1642}, {"ts": 1769162040000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 287.5, "quote_volume": 8.98725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162100000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 1800.0, "quote_volume": 56.304, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.304}, {"ts": 1769162160000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162220000, "open": 0.03129, "high": 0.03129, "low": 0.03126, "close": 0.03126, "volume": 18985.8, "quote_volume": 593.846521, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162280000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 1950.2, "quote_volume": 61.021758, "trades": 2, "taker_buy_volume": 1950.2, "taker_buy_quote": 61.021758}, {"ts": 1769162340000, "open": 0.03129, "high": 0.0313, "low": 0.03129, "close": 0.0313, "volume": 10065.6, "quote_volume": 314.963742, "trades": 3, "taker_buy_volume": 1111.8, "taker_buy_quote": 34.79934}, {"ts": 1769162400000, "open": 0.03129, "high": 0.03131, "low": 0.03127, "close": 0.03129, "volume": 12060.0, "quote_volume": 377.451255, "trades": 10, "taker_buy_volume": 9827.0, "taker_buy_quote": 307.56155}, {"ts": 1769162460000, "open": 0.03129, "high": 0.03131, "low": 0.03125, "close": 0.03126, "volume": 1238.2, "quote_volume": 38.726356, "trades": 4, "taker_buy_volume": 288.5, "taker_buy_quote": 9.032935}, {"ts": 1769162520000, "open": 0.03125, "high": 0.03128, "low": 0.03117, "close": 0.03123, "volume": 183417.6, "quote_volume": 5725.581469, "trades": 56, "taker_buy_volume": 28619.0, "taker_buy_quote": 893.935587}, {"ts": 1769162580000, "open": 0.03122, "high": 0.03127, "low": 0.03122, "close": 0.03124, "volume": 12658.7, "quote_volume": 395.585767, "trades": 10, "taker_buy_volume": 9065.5, "taker_buy_quote": 283.312949}, {"ts": 1769162640000, "open": 0.03123, "high": 0.03126, "low": 0.03123, "close": 0.03126, "volume": 3896.1, "quote_volume": 121.781544, "trades": 4, "taker_buy_volume": 3544.7, "taker_buy_quote": 110.807322}, {"ts": 1769162700000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162760000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162820000, "open": 0.03121, "high": 0.03121, "low": 0.03116, "close": 0.03116, "volume": 19319.2, "quote_volume": 602.436431, "trades": 5, "taker_buy_volume": 6583.1, "taker_buy_quote": 205.458551}, {"ts": 1769162880000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 805.0, "quote_volume": 25.07575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162940000, "open": 0.03114, "high": 0.03114, "low": 0.03113, "close": 0.03114, "volume": 19890.1, "quote_volume": 619.366144, "trades": 8, "taker_buy_volume": 6779.2, "taker_buy_quote": 211.104288}, {"ts": 1769163000000, "open": 0.03114, "high": 0.03114, "low": 0.03111, "close": 0.03111, "volume": 6700.4, "quote_volume": 208.463895, "trades": 8, "taker_buy_volume": 481.7, "taker_buy_quote": 15.000138}, {"ts": 1769163060000, "open": 0.03107, "high": 0.0311, "low": 0.03107, "close": 0.0311, "volume": 42592.4, "quote_volume": 1323.372035, "trades": 15, "taker_buy_volume": 3063.8, "taker_buy_quote": 95.218433}, {"ts": 1769163120000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163180000, "open": 0.03122, "high": 0.03122, "low": 0.03119, "close": 0.03119, "volume": 2459.3, "quote_volume": 76.770721, "trades": 2, "taker_buy_volume": 2171.8, "taker_buy_quote": 67.803596}, {"ts": 1769163240000, "open": 0.03124, "high": 0.03127, "low": 0.03122, "close": 0.03122, "volume": 4095.1, "quote_volume": 128.000358, "trades": 4, "taker_buy_volume": 3839.5, "taker_buy_quote": 120.020526}, {"ts": 1769163300000, "open": 0.03129, "high": 0.03129, "low": 0.03118, "close": 0.03118, "volume": 2863.3, "quote_volume": 89.328516, "trades": 5, "taker_buy_volume": 545.8, "taker_buy_quote": 17.052036}, {"ts": 1769163360000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 264.7, "quote_volume": 8.261287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163420000, "open": 0.03128, "high": 0.03129, "low": 0.03126, "close": 0.03126, "volume": 18439.8, "quote_volume": 576.800336, "trades": 5, "taker_buy_volume": 16695.1, "taker_buy_quote": 522.261014}, {"ts": 1769163480000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163540000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 1800.0, "quote_volume": 56.268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163600000, "open": 0.03126, "high": 0.03126, "low": 0.03125, "close": 0.03125, "volume": 6871.7, "quote_volume": 214.745269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163660000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 486.9, "quote_volume": 15.201018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163720000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163780000, "open": 0.03121, "high": 0.03121, "low": 0.03117, "close": 0.03121, "volume": 7632.1, "quote_volume": 238.10001, "trades": 7, "taker_buy_volume": 2289.0, "taker_buy_quote": 71.420015}, {"ts": 1769163840000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163900000, "open": 0.0312, "high": 0.0312, "low": 0.03117, "close": 0.03117, "volume": 3910.9, "quote_volume": 121.956753, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.16}, {"ts": 1769163960000, "open": 0.03118, "high": 0.03118, "low": 0.03116, "close": 0.03116, "volume": 2009.0, "quote_volume": 62.63644, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.124}, {"ts": 1769164020000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 5842.0, "quote_volume": 182.03672, "trades": 3, "taker_buy_volume": 2071.2, "taker_buy_quote": 64.538592}, {"ts": 1769164080000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 3211.2, "quote_volume": 99.996768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164140000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 3000.0, "quote_volume": 93.39, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 93.39}, {"ts": 1769164200000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164260000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 20607.7, "quote_volume": 642.135932, "trades": 4, "taker_buy_volume": 9212.0, "taker_buy_quote": 287.04592}, {"ts": 1769164320000, "open": 0.03109, "high": 0.03112, "low": 0.03109, "close": 0.03112, "volume": 758.8, "quote_volume": 23.601736, "trades": 3, "taker_buy_volume": 354.8, "taker_buy_quote": 11.041376}, {"ts": 1769164380000, "open": 0.03109, "high": 0.03109, "low": 0.03108, "close": 0.03108, "volume": 1787.3, "quote_volume": 55.567125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164440000, "open": 0.0311, "high": 0.0311, "low": 0.03109, "close": 0.03109, "volume": 2328.1, "quote_volume": 72.396706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164500000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 256.4, "quote_volume": 7.971476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164560000, "open": 0.03116, "high": 0.03118, "low": 0.03116, "close": 0.03117, "volume": 1653.9, "quote_volume": 51.544499, "trades": 3, "taker_buy_volume": 1044.9, "taker_buy_quote": 32.559084}, {"ts": 1769164620000, "open": 0.03114, "high": 0.03114, "low": 0.03113, "close": 0.03113, "volume": 6128.0, "quote_volume": 190.782075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164680000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164740000, "open": 0.03109, "high": 0.03111, "low": 0.03108, "close": 0.03109, "volume": 4626.1, "quote_volume": 143.807189, "trades": 4, "taker_buy_volume": 2954.1, "taker_buy_quote": 91.824709}, {"ts": 1769164800000, "open": 0.03108, "high": 0.03109, "low": 0.03107, "close": 0.03107, "volume": 3425.7, "quote_volume": 106.486964, "trades": 4, "taker_buy_volume": 1878.0, "taker_buy_quote": 58.38702}, {"ts": 1769164860000, "open": 0.03106, "high": 0.03107, "low": 0.03106, "close": 0.03107, "volume": 3233.9, "quote_volume": 100.474379, "trades": 3, "taker_buy_volume": 1061.8, "taker_buy_quote": 32.990126}, {"ts": 1769164920000, "open": 0.0311, "high": 0.03112, "low": 0.0311, "close": 0.0311, "volume": 1655.3, "quote_volume": 51.485578, "trades": 3, "taker_buy_volume": 1302.7, "taker_buy_quote": 40.519718}, {"ts": 1769164980000, "open": 0.03113, "high": 0.03113, "low": 0.0311, "close": 0.03111, "volume": 930.5, "quote_volume": 28.950758, "trades": 3, "taker_buy_volume": 289.4, "taker_buy_quote": 9.009022}, {"ts": 1769165040000, "open": 0.03113, "high": 0.03113, "low": 0.0311, "close": 0.0311, "volume": 1251.8, "quote_volume": 38.951867, "trades": 4, "taker_buy_volume": 578.7, "taker_buy_quote": 18.014931}, {"ts": 1769165100000, "open": 0.03112, "high": 0.03114, "low": 0.03112, "close": 0.03113, "volume": 3030.0, "quote_volume": 94.31032, "trades": 5, "taker_buy_volume": 1318.3, "taker_buy_quote": 41.042216}, {"ts": 1769165160000, "open": 0.03114, "high": 0.03114, "low": 0.03111, "close": 0.03113, "volume": 4775.7, "quote_volume": 148.702798, "trades": 5, "taker_buy_volume": 3878.2, "taker_buy_quote": 120.767148}, {"ts": 1769165220000, "open": 0.03113, "high": 0.03114, "low": 0.03112, "close": 0.03112, "volume": 2232.8, "quote_volume": 69.501304, "trades": 5, "taker_buy_volume": 289.4, "taker_buy_quote": 9.011916}, {"ts": 1769165280000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 2441.1, "quote_volume": 75.991443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165340000, "open": 0.03114, "high": 0.03116, "low": 0.03114, "close": 0.03116, "volume": 833.3, "quote_volume": 25.956654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165400000, "open": 0.03116, "high": 0.03116, "low": 0.03115, "close": 0.03116, "volume": 17841.3, "quote_volume": 555.825677, "trades": 4, "taker_buy_volume": 2422.2, "taker_buy_quote": 75.475752}, {"ts": 1769165460000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 366.7, "quote_volume": 11.430039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165520000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165580000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165640000, "open": 0.03123, "high": 0.03123, "low": 0.0312, "close": 0.0312, "volume": 1405.7, "quote_volume": 43.883443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165700000, "open": 0.0312, "high": 0.03121, "low": 0.03118, "close": 0.03121, "volume": 899.5, "quote_volume": 28.062166, "trades": 3, "taker_buy_volume": 643.1, "taker_buy_quote": 20.067614}, {"ts": 1769165760000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165820000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165880000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165940000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166000000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 47242.4, "quote_volume": 1472.073184, "trades": 4, "taker_buy_volume": 36321.3, "taker_buy_quote": 1131.771708}, {"ts": 1769166060000, "open": 0.03121, "high": 0.03121, "low": 0.03119, "close": 0.03119, "volume": 13878.3, "quote_volume": 432.946021, "trades": 6, "taker_buy_volume": 11432.1, "taker_buy_quote": 356.649043}, {"ts": 1769166120000, "open": 0.03118, "high": 0.03119, "low": 0.03118, "close": 0.03119, "volume": 3020.5, "quote_volume": 94.204395, "trades": 2, "taker_buy_volume": 3020.5, "taker_buy_quote": 94.204395}, {"ts": 1769166180000, "open": 0.03126, "high": 0.03127, "low": 0.03124, "close": 0.03127, "volume": 27159.9, "quote_volume": 848.964891, "trades": 10, "taker_buy_volume": 25294.1, "taker_buy_quote": 790.658641}, {"ts": 1769166240000, "open": 0.03122, "high": 0.0313, "low": 0.03122, "close": 0.03123, "volume": 26119.2, "quote_volume": 817.096025, "trades": 6, "taker_buy_volume": 22832.5, "taker_buy_quote": 714.465251}, {"ts": 1769166300000, "open": 0.03121, "high": 0.03125, "low": 0.0312, "close": 0.0312, "volume": 1230.7, "quote_volume": 38.429711, "trades": 4, "taker_buy_volume": 911.2, "taker_buy_quote": 28.461311}, {"ts": 1769166360000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 736.3, "quote_volume": 22.987286, "trades": 2, "taker_buy_volume": 352.6, "taker_buy_quote": 11.008172}, {"ts": 1769166420000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 607.0, "quote_volume": 18.9384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166480000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 1576.0, "quote_volume": 49.25, "trades": 1, "taker_buy_volume": 1576.0, "taker_buy_quote": 49.25}, {"ts": 1769166540000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 1863.4, "quote_volume": 58.175348, "trades": 1, "taker_buy_volume": 1863.4, "taker_buy_quote": 58.175348}, {"ts": 1769166600000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 10907.1, "quote_volume": 340.737804, "trades": 2, "taker_buy_volume": 10907.1, "taker_buy_quote": 340.737804}, {"ts": 1769166660000, "open": 0.03127, "high": 0.03127, "low": 0.03125, "close": 0.03125, "volume": 2582.6, "quote_volume": 80.753416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166720000, "open": 0.03127, "high": 0.03132, "low": 0.03127, "close": 0.03132, "volume": 33978.9, "quote_volume": 1063.362329, "trades": 10, "taker_buy_volume": 31940.1, "taker_buy_quote": 999.547889}, {"ts": 1769166780000, "open": 0.03129, "high": 0.03132, "low": 0.03129, "close": 0.03131, "volume": 5494.3, "quote_volume": 172.03997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166840000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 6396.3, "quote_volume": 200.20419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166900000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166960000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167020000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167080000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167140000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 3331.1, "quote_volume": 104.096875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167200000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 2414.7, "quote_volume": 75.33864, "trades": 1, "taker_buy_volume": 2414.7, "taker_buy_quote": 75.33864}, {"ts": 1769167260000, "open": 0.03122, "high": 0.03124, "low": 0.03122, "close": 0.03124, "volume": 3433.5, "quote_volume": 107.22654, "trades": 3, "taker_buy_volume": 3433.5, "taker_buy_quote": 107.22654}, {"ts": 1769167320000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167380000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167440000, "open": 0.03124, "high": 0.03124, "low": 0.03124, "close": 0.03124, "volume": 2148.1, "quote_volume": 67.106644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167500000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 1800.0, "quote_volume": 56.268, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.268}, {"ts": 1769167560000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167620000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167680000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167740000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167800000, "open": 0.03131, "high": 0.03135, "low": 0.03131, "close": 0.03135, "volume": 21063.8, "quote_volume": 659.79563, "trades": 16, "taker_buy_volume": 18777.8, "taker_buy_quote": 588.19811}, {"ts": 1769167860000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167920000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167980000, "open": 0.03139, "high": 0.03139, "low": 0.03138, "close": 0.03138, "volume": 11445.5, "quote_volume": 359.191647, "trades": 5, "taker_buy_volume": 3185.7, "taker_buy_quote": 99.999123}, {"ts": 1769168040000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 1106.8, "quote_volume": 34.75352, "trades": 1, "taker_buy_volume": 1106.8, "taker_buy_quote": 34.75352}, {"ts": 1769168100000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 3000.0, "quote_volume": 94.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168160000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 5809.5, "quote_volume": 182.4183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168220000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168280000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168340000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 3184.7, "quote_volume": 99.99958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168400000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 748.5, "quote_volume": 23.5029, "trades": 2, "taker_buy_volume": 748.5, "taker_buy_quote": 23.5029}, {"ts": 1769168460000, "open": 0.0314, "high": 0.0314, "low": 0.03137, "close": 0.03139, "volume": 2102.1, "quote_volume": 65.955728, "trades": 3, "taker_buy_volume": 2102.1, "taker_buy_quote": 65.955728}, {"ts": 1769168520000, "open": 0.03135, "high": 0.03136, "low": 0.03132, "close": 0.03136, "volume": 24400.5, "quote_volume": 764.511626, "trades": 6, "taker_buy_volume": 2320.5, "taker_buy_quote": 72.77088}, {"ts": 1769168580000, "open": 0.03133, "high": 0.03134, "low": 0.03133, "close": 0.03134, "volume": 7969.2, "quote_volume": 249.736728, "trades": 4, "taker_buy_volume": 7969.2, "taker_buy_quote": 249.736728}, {"ts": 1769168640000, "open": 0.03134, "high": 0.03134, "low": 0.03127, "close": 0.03131, "volume": 9416.0, "quote_volume": 294.799476, "trades": 5, "taker_buy_volume": 6296.0, "taker_buy_quote": 197.18176}, {"ts": 1769168700000, "open": 0.03131, "high": 0.03134, "low": 0.0313, "close": 0.03131, "volume": 51793.9, "quote_volume": 1621.705767, "trades": 8, "taker_buy_volume": 3390.3, "taker_buy_quote": 106.23446}, {"ts": 1769168760000, "open": 0.03133, "high": 0.03133, "low": 0.0313, "close": 0.0313, "volume": 3027.5, "quote_volume": 94.790597, "trades": 4, "taker_buy_volume": 733.8, "taker_buy_quote": 22.980339}, {"ts": 1769168820000, "open": 0.03128, "high": 0.03131, "low": 0.03128, "close": 0.03128, "volume": 9995.1, "quote_volume": 312.752151, "trades": 7, "taker_buy_volume": 6025.2, "taker_buy_quote": 188.573679}, {"ts": 1769168880000, "open": 0.03131, "high": 0.03132, "low": 0.03129, "close": 0.03129, "volume": 3708.0, "quote_volume": 116.067779, "trades": 5, "taker_buy_volume": 2079.2, "taker_buy_quote": 65.102627}, {"ts": 1769168940000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 3570.0, "quote_volume": 111.7053, "trades": 7, "taker_buy_volume": 749.2, "taker_buy_quote": 23.442468}, {"ts": 1769169000000, "open": 0.03127, "high": 0.03129, "low": 0.03126, "close": 0.03128, "volume": 15133.1, "quote_volume": 473.27879, "trades": 7, "taker_buy_volume": 2408.9, "taker_buy_quote": 75.374481}, {"ts": 1769169060000, "open": 0.03128, "high": 0.03128, "low": 0.03126, "close": 0.03126, "volume": 5991.6, "quote_volume": 187.364476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169120000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169180000, "open": 0.03128, "high": 0.03128, "low": 0.03127, "close": 0.03127, "volume": 4215.1, "quote_volume": 131.830328, "trades": 2, "taker_buy_volume": 2415.1, "taker_buy_quote": 75.544328}, {"ts": 1769169240000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 1313.2, "quote_volume": 41.063764, "trades": 1, "taker_buy_volume": 1313.2, "taker_buy_quote": 41.063764}, {"ts": 1769169300000, "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 397.9, "quote_volume": 12.426417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169360000, "open": 0.03128, "high": 0.03128, "low": 0.03127, "close": 0.03127, "volume": 3554.2, "quote_volume": 111.157376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169420000, "open": 0.03135, "high": 0.03138, "low": 0.03135, "close": 0.03137, "volume": 14142.2, "quote_volume": 443.409102, "trades": 5, "taker_buy_volume": 10542.2, "taker_buy_quote": 330.513102}, {"ts": 1769169480000, "open": 0.03138, "high": 0.03139, "low": 0.03137, "close": 0.03139, "volume": 32354.0, "quote_volume": 1015.467047, "trades": 10, "taker_buy_volume": 28473.9, "taker_buy_quote": 893.73331}, {"ts": 1769169540000, "open": 0.03135, "high": 0.03137, "low": 0.03134, "close": 0.03137, "volume": 5542.7, "quote_volume": 173.751255, "trades": 5, "taker_buy_volume": 1088.7, "taker_buy_quote": 34.130745}, {"ts": 1769169600000, "open": 0.03137, "high": 0.03149, "low": 0.03136, "close": 0.03148, "volume": 177871.0, "quote_volume": 5589.112442, "trades": 53, "taker_buy_volume": 160671.2, "taker_buy_quote": 5048.384975}, {"ts": 1769169660000, "open": 0.0315, "high": 0.03163, "low": 0.0315, "close": 0.03159, "volume": 53289.0, "quote_volume": 1681.92124, "trades": 32, "taker_buy_volume": 40208.5, "taker_buy_quote": 1268.921122}, {"ts": 1769169720000, "open": 0.03157, "high": 0.03161, "low": 0.03154, "close": 0.03159, "volume": 79109.4, "quote_volume": 2496.522556, "trades": 19, "taker_buy_volume": 68853.5, "taker_buy_quote": 2172.527866}, {"ts": 1769169780000, "open": 0.03159, "high": 0.03159, "low": 0.03155, "close": 0.03155, "volume": 10151.6, "quote_volume": 320.37174, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169840000, "open": 0.03152, "high": 0.03152, "low": 0.03151, "close": 0.03151, "volume": 20725.0, "quote_volume": 653.121102, "trades": 7, "taker_buy_volume": 4108.6, "taker_buy_quote": 129.480678}, {"ts": 1769169900000, "open": 0.03151, "high": 0.03159, "low": 0.03151, "close": 0.03159, "volume": 18993.7, "quote_volume": 599.051811, "trades": 11, "taker_buy_volume": 14226.0, "taker_buy_quote": 448.518461}, {"ts": 1769169960000, "open": 0.03158, "high": 0.03158, "low": 0.03158, "close": 0.03158, "volume": 1903.3, "quote_volume": 60.106214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170020000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 404.9, "quote_volume": 12.75435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170080000, "open": 0.03157, "high": 0.0316, "low": 0.03156, "close": 0.03156, "volume": 37445.3, "quote_volume": 1182.173892, "trades": 7, "taker_buy_volume": 15411.9, "taker_buy_quote": 486.736352}, {"ts": 1769170140000, "open": 0.03156, "high": 0.03156, "low": 0.03156, "close": 0.03156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170200000, "open": 0.03154, "high": 0.03161, "low": 0.03154, "close": 0.03161, "volume": 510.0, "quote_volume": 16.10318, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 8.02894}, {"ts": 1769170260000, "open": 0.03162, "high": 0.03162, "low": 0.03159, "close": 0.03159, "volume": 1321.0, "quote_volume": 41.748759, "trades": 4, "taker_buy_volume": 634.0, "taker_buy_quote": 20.043905}, {"ts": 1769170320000, "open": 0.0316, "high": 0.0316, "low": 0.03158, "close": 0.0316, "volume": 12945.7, "quote_volume": 408.937688, "trades": 7, "taker_buy_volume": 3449.2, "taker_buy_quote": 108.943273}, {"ts": 1769170380000, "open": 0.03158, "high": 0.03163, "low": 0.03158, "close": 0.0316, "volume": 17271.5, "quote_volume": 545.910877, "trades": 6, "taker_buy_volume": 13298.5, "taker_buy_quote": 420.372547}, {"ts": 1769170440000, "open": 0.03161, "high": 0.03161, "low": 0.03157, "close": 0.03157, "volume": 10044.3, "quote_volume": 317.331727, "trades": 5, "taker_buy_volume": 285.7, "taker_buy_quote": 9.030977}, {"ts": 1769170500000, "open": 0.03156, "high": 0.03156, "low": 0.03155, "close": 0.03156, "volume": 3475.7, "quote_volume": 109.671562, "trades": 3, "taker_buy_volume": 3267.1, "taker_buy_quote": 103.088146}, {"ts": 1769170560000, "open": 0.03157, "high": 0.03157, "low": 0.03144, "close": 0.03144, "volume": 257626.5, "quote_volume": 8112.593691, "trades": 49, "taker_buy_volume": 25002.4, "taker_buy_quote": 788.15905}, {"ts": 1769170620000, "open": 0.03149, "high": 0.0315, "low": 0.03146, "close": 0.0315, "volume": 7365.4, "quote_volume": 231.926915, "trades": 4, "taker_buy_volume": 6710.1, "taker_buy_quote": 211.301049}, {"ts": 1769170680000, "open": 0.0315, "high": 0.0315, "low": 0.03149, "close": 0.03149, "volume": 569.6, "quote_volume": 17.939552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170740000, "open": 0.03147, "high": 0.03147, "low": 0.03143, "close": 0.03147, "volume": 87105.4, "quote_volume": 2739.104246, "trades": 10, "taker_buy_volume": 2168.3, "taker_buy_quote": 68.236401}, {"ts": 1769170800000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 2185.4, "quote_volume": 68.73083, "trades": 1, "taker_buy_volume": 2185.4, "taker_buy_quote": 68.73083}, {"ts": 1769170860000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 419.2, "quote_volume": 13.196416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170920000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 2732.4, "quote_volume": 85.906656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170980000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171040000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171100000, "open": 0.03147, "high": 0.03147, "low": 0.03143, "close": 0.03143, "volume": 3383.7, "quote_volume": 106.404243, "trades": 3, "taker_buy_volume": 3065.7, "taker_buy_quote": 96.406323}, {"ts": 1769171160000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 2321.3, "quote_volume": 73.028098, "trades": 3, "taker_buy_volume": 2321.3, "taker_buy_quote": 73.028098}, {"ts": 1769171220000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 3258.1, "quote_volume": 102.434664, "trades": 2, "taker_buy_volume": 3258.1, "taker_buy_quote": 102.434664}, {"ts": 1769171280000, "open": 0.03145, "high": 0.03147, "low": 0.03145, "close": 0.03147, "volume": 2965.4, "quote_volume": 93.299482, "trades": 2, "taker_buy_volume": 2965.4, "taker_buy_quote": 93.299482}, {"ts": 1769171340000, "open": 0.03146, "high": 0.03146, "low": 0.03144, "close": 0.03144, "volume": 10949.1, "quote_volume": 344.29688, "trades": 4, "taker_buy_volume": 10949.1, "taker_buy_quote": 344.29688}, {"ts": 1769171400000, "open": 0.03148, "high": 0.03148, "low": 0.03146, "close": 0.03146, "volume": 2277.9, "quote_volume": 71.688688, "trades": 2, "taker_buy_volume": 2277.9, "taker_buy_quote": 71.688688}, {"ts": 1769171460000, "open": 0.03143, "high": 0.03145, "low": 0.03142, "close": 0.03142, "volume": 3071.4, "quote_volume": 96.556154, "trades": 3, "taker_buy_volume": 2647.8, "taker_buy_quote": 83.246642}, {"ts": 1769171520000, "open": 0.0314, "high": 0.03141, "low": 0.03136, "close": 0.03138, "volume": 12147.0, "quote_volume": 381.270716, "trades": 10, "taker_buy_volume": 4389.6, "taker_buy_quote": 137.805571}, {"ts": 1769171580000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 1533.8, "quote_volume": 48.099968, "trades": 1, "taker_buy_volume": 1533.8, "taker_buy_quote": 48.099968}, {"ts": 1769171640000, "open": 0.03137, "high": 0.0314, "low": 0.03137, "close": 0.0314, "volume": 35396.5, "quote_volume": 1110.829894, "trades": 11, "taker_buy_volume": 32896.7, "taker_buy_quote": 1032.38617}, {"ts": 1769171700000, "open": 0.03138, "high": 0.03138, "low": 0.03135, "close": 0.03135, "volume": 6831.9, "quote_volume": 214.236604, "trades": 4, "taker_buy_volume": 6831.9, "taker_buy_quote": 214.236604}, {"ts": 1769171760000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 959.6, "quote_volume": 30.093056, "trades": 1, "taker_buy_volume": 959.6, "taker_buy_quote": 30.093056}, {"ts": 1769171820000, "open": 0.03136, "high": 0.03139, "low": 0.03135, "close": 0.03139, "volume": 17438.6, "quote_volume": 546.943779, "trades": 6, "taker_buy_volume": 15011.6, "taker_buy_quote": 470.768305}, {"ts": 1769171880000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 220.1, "quote_volume": 6.902336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171940000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 6384.4, "quote_volume": 200.214784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172000000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 5635.9, "quote_volume": 176.798183, "trades": 4, "taker_buy_volume": 5635.9, "taker_buy_quote": 176.798183}, {"ts": 1769172060000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 432.4, "quote_volume": 13.560064, "trades": 1, "taker_buy_volume": 432.4, "taker_buy_quote": 13.560064}, {"ts": 1769172120000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 318.8, "quote_volume": 9.997568, "trades": 1, "taker_buy_volume": 318.8, "taker_buy_quote": 9.997568}, {"ts": 1769172180000, "open": 0.03138, "high": 0.03138, "low": 0.03137, "close": 0.03137, "volume": 4031.4, "quote_volume": 126.483018, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.484}, {"ts": 1769172240000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172300000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172360000, "open": 0.0314, "high": 0.0314, "low": 0.03138, "close": 0.03138, "volume": 8497.0, "quote_volume": 266.67816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172420000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 181.2, "quote_volume": 5.676996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172480000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172540000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172600000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 2374.0, "quote_volume": 74.44864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172660000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 418.6, "quote_volume": 13.14404, "trades": 1, "taker_buy_volume": 418.6, "taker_buy_quote": 13.14404}, {"ts": 1769172720000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172780000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172840000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172900000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172960000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173020000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173080000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173140000, "open": 0.03135, "high": 0.03135, "low": 0.03133, "close": 0.03133, "volume": 3127.6, "quote_volume": 98.045568, "trades": 2, "taker_buy_volume": 2893.0, "taker_buy_quote": 90.69555}, {"ts": 1769173200000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 1692.5, "quote_volume": 52.97525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173260000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 1625.6, "quote_volume": 50.930048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173320000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173380000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 501.8, "quote_volume": 15.701322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173440000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 603.7, "quote_volume": 18.89581, "trades": 2, "taker_buy_volume": 317.1, "taker_buy_quote": 9.92523}, {"ts": 1769173500000, "open": 0.03131, "high": 0.03131, "low": 0.0313, "close": 0.0313, "volume": 607.1, "quote_volume": 19.004775, "trades": 2, "taker_buy_volume": 607.1, "taker_buy_quote": 19.004775}, {"ts": 1769173560000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173620000, "open": 0.03131, "high": 0.03131, "low": 0.0313, "close": 0.0313, "volume": 1356.9, "quote_volume": 42.478468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173680000, "open": 0.0313, "high": 0.03134, "low": 0.0313, "close": 0.03134, "volume": 2947.4, "quote_volume": 92.32864, "trades": 3, "taker_buy_volume": 1875.5, "taker_buy_quote": 58.77817}, {"ts": 1769173740000, "open": 0.03129, "high": 0.03129, "low": 0.03129, "close": 0.03129, "volume": 2149.6, "quote_volume": 67.260984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173800000, "open": 0.03126, "high": 0.03133, "low": 0.03126, "close": 0.03133, "volume": 1908.4, "quote_volume": 59.671767, "trades": 2, "taker_buy_volume": 216.9, "taker_buy_quote": 6.795477}, {"ts": 1769173860000, "open": 0.03131, "high": 0.03132, "low": 0.03131, "close": 0.03132, "volume": 1496.4, "quote_volume": 46.855628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173920000, "open": 0.03134, "high": 0.03134, "low": 0.03134, "close": 0.03134, "volume": 2046.8, "quote_volume": 64.146712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173980000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 6384.9, "quote_volume": 200.294313, "trades": 1, "taker_buy_volume": 6384.9, "taker_buy_quote": 200.294313}, {"ts": 1769174040000, "open": 0.03138, "high": 0.0314, "low": 0.03138, "close": 0.03139, "volume": 5621.2, "quote_volume": 176.44887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174100000, "open": 0.03138, "high": 0.03142, "low": 0.03138, "close": 0.03141, "volume": 2057.6, "quote_volume": 64.612084, "trades": 4, "taker_buy_volume": 700.8, "taker_buy_quote": 22.01658}, {"ts": 1769174160000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174220000, "open": 0.03137, "high": 0.03143, "low": 0.03136, "close": 0.03143, "volume": 7877.8, "quote_volume": 247.252362, "trades": 5, "taker_buy_volume": 3472.4, "taker_buy_quote": 109.076102}, {"ts": 1769174280000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 1800.0, "quote_volume": 56.628, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.628}, {"ts": 1769174340000, "open": 0.03145, "high": 0.03145, "low": 0.03143, "close": 0.03145, "volume": 2371.4, "quote_volume": 74.574816, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 56.61}, {"ts": 1769174400000, "open": 0.03148, "high": 0.0315, "low": 0.03148, "close": 0.0315, "volume": 5131.4, "quote_volume": 161.56721, "trades": 4, "taker_buy_volume": 636.9, "taker_buy_quote": 20.06235}, {"ts": 1769174460000, "open": 0.03152, "high": 0.03152, "low": 0.03145, "close": 0.03147, "volume": 2761.1, "quote_volume": 86.890375, "trades": 4, "taker_buy_volume": 2054.0, "taker_buy_quote": 64.65208}, {"ts": 1769174520000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 1800.0, "quote_volume": 56.646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174580000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 569.7, "quote_volume": 17.94555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174640000, "open": 0.0315, "high": 0.03152, "low": 0.0315, "close": 0.03152, "volume": 3181.6, "quote_volume": 100.27878, "trades": 3, "taker_buy_volume": 2919.0, "taker_buy_quote": 92.00688}, {"ts": 1769174700000, "open": 0.03153, "high": 0.03154, "low": 0.03153, "close": 0.03154, "volume": 3382.2, "quote_volume": 106.651619, "trades": 2, "taker_buy_volume": 3382.2, "taker_buy_quote": 106.651619}, {"ts": 1769174760000, "open": 0.03148, "high": 0.0315, "low": 0.03148, "close": 0.0315, "volume": 7766.9, "quote_volume": 244.596696, "trades": 5, "taker_buy_volume": 5606.0, "taker_buy_quote": 176.528346}, {"ts": 1769174820000, "open": 0.03155, "high": 0.0317, "low": 0.03155, "close": 0.03168, "volume": 88252.6, "quote_volume": 2794.675222, "trades": 33, "taker_buy_volume": 60429.4, "taker_buy_quote": 1914.049226}, {"ts": 1769174880000, "open": 0.03171, "high": 0.03181, "low": 0.03171, "close": 0.03181, "volume": 30317.3, "quote_volume": 962.246542, "trades": 16, "taker_buy_volume": 17278.8, "taker_buy_quote": 548.448635}, {"ts": 1769174940000, "open": 0.03181, "high": 0.03186, "low": 0.03175, "close": 0.03175, "volume": 132193.4, "quote_volume": 4203.338561, "trades": 57, "taker_buy_volume": 49726.4, "taker_buy_quote": 1581.858766}, {"ts": 1769175000000, "open": 0.03175, "high": 0.03175, "low": 0.03153, "close": 0.03157, "volume": 242695.6, "quote_volume": 7671.843298, "trades": 84, "taker_buy_volume": 8028.7, "taker_buy_quote": 254.39761}, {"ts": 1769175060000, "open": 0.0316, "high": 0.03164, "low": 0.03159, "close": 0.03163, "volume": 19718.0, "quote_volume": 623.106221, "trades": 17, "taker_buy_volume": 5091.9, "taker_buy_quote": 160.968222}, {"ts": 1769175120000, "open": 0.03164, "high": 0.03168, "low": 0.03161, "close": 0.03168, "volume": 21845.1, "quote_volume": 691.46903, "trades": 11, "taker_buy_volume": 18584.6, "taker_buy_quote": 588.299377}, {"ts": 1769175180000, "open": 0.03168, "high": 0.03168, "low": 0.03156, "close": 0.03159, "volume": 9647.0, "quote_volume": 304.85208, "trades": 12, "taker_buy_volume": 5628.2, "taker_buy_quote": 177.877658}, {"ts": 1769175240000, "open": 0.03156, "high": 0.03156, "low": 0.03145, "close": 0.0315, "volume": 125627.7, "quote_volume": 3957.792075, "trades": 28, "taker_buy_volume": 11439.7, "taker_buy_quote": 360.328552}, {"ts": 1769175300000, "open": 0.03148, "high": 0.03148, "low": 0.03147, "close": 0.03148, "volume": 9507.4, "quote_volume": 299.279817, "trades": 6, "taker_buy_volume": 8520.7, "taker_buy_quote": 268.218501}, {"ts": 1769175360000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 8943.1, "quote_volume": 281.886512, "trades": 4, "taker_buy_volume": 8943.1, "taker_buy_quote": 281.886512}, {"ts": 1769175420000, "open": 0.03151, "high": 0.03151, "low": 0.03148, "close": 0.03148, "volume": 5103.0, "quote_volume": 160.72652, "trades": 6, "taker_buy_volume": 4352.5, "taker_buy_quote": 137.093275}, {"ts": 1769175480000, "open": 0.0314, "high": 0.03141, "low": 0.03139, "close": 0.03139, "volume": 10471.9, "quote_volume": 328.761683, "trades": 17, "taker_buy_volume": 2984.7, "taker_buy_quote": 93.727407}, {"ts": 1769175540000, "open": 0.03141, "high": 0.03145, "low": 0.03141, "close": 0.03144, "volume": 16458.5, "quote_volume": 517.447617, "trades": 6, "taker_buy_volume": 16458.5, "taker_buy_quote": 517.447617}, {"ts": 1769175600000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 2275.4, "quote_volume": 71.56133, "trades": 2, "taker_buy_volume": 2275.4, "taker_buy_quote": 71.56133}, {"ts": 1769175660000, "open": 0.03143, "high": 0.03144, "low": 0.03143, "close": 0.03144, "volume": 15854.6, "quote_volume": 498.328078, "trades": 8, "taker_buy_volume": 14054.6, "taker_buy_quote": 441.736078}, {"ts": 1769175720000, "open": 0.0315, "high": 0.03152, "low": 0.0315, "close": 0.03152, "volume": 2044.6, "quote_volume": 64.409792, "trades": 2, "taker_buy_volume": 2044.6, "taker_buy_quote": 64.409792}, {"ts": 1769175780000, "open": 0.03152, "high": 0.03156, "low": 0.03152, "close": 0.03156, "volume": 5469.6, "quote_volume": 172.50344, "trades": 2, "taker_buy_volume": 5469.6, "taker_buy_quote": 172.50344}, {"ts": 1769175840000, "open": 0.03161, "high": 0.03166, "low": 0.03161, "close": 0.03166, "volume": 42173.5, "quote_volume": 1335.094464, "trades": 8, "taker_buy_volume": 42173.5, "taker_buy_quote": 1335.094464}, {"ts": 1769175900000, "open": 0.03171, "high": 0.03175, "low": 0.03171, "close": 0.03175, "volume": 14801.4, "quote_volume": 469.735336, "trades": 10, "taker_buy_volume": 11485.8, "taker_buy_quote": 364.555578}, {"ts": 1769175960000, "open": 0.03175, "high": 0.03177, "low": 0.0317, "close": 0.0317, "volume": 34288.6, "quote_volume": 1088.658254, "trades": 8, "taker_buy_volume": 24500.2, "taker_buy_quote": 778.245354}, {"ts": 1769176020000, "open": 0.03169, "high": 0.03172, "low": 0.03169, "close": 0.03172, "volume": 10496.5, "quote_volume": 332.845403, "trades": 4, "taker_buy_volume": 8985.3, "taker_buy_quote": 284.955475}, {"ts": 1769176080000, "open": 0.03173, "high": 0.03173, "low": 0.03169, "close": 0.03169, "volume": 3304.0, "quote_volume": 104.803803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176140000, "open": 0.03172, "high": 0.03176, "low": 0.03169, "close": 0.03176, "volume": 26272.9, "quote_volume": 833.266897, "trades": 7, "taker_buy_volume": 9397.0, "taker_buy_quote": 298.322526}, {"ts": 1769176200000, "open": 0.03171, "high": 0.03182, "low": 0.03164, "close": 0.03174, "volume": 152581.3, "quote_volume": 4849.810556, "trades": 34, "taker_buy_volume": 53008.4, "taker_buy_quote": 1684.172096}, {"ts": 1769176260000, "open": 0.03172, "high": 0.03172, "low": 0.03169, "close": 0.0317, "volume": 9892.4, "quote_volume": 313.639695, "trades": 9, "taker_buy_volume": 6179.6, "taker_buy_quote": 195.888605}, {"ts": 1769176320000, "open": 0.03173, "high": 0.03182, "low": 0.03171, "close": 0.0318, "volume": 62568.7, "quote_volume": 1988.920743, "trades": 18, "taker_buy_volume": 52377.8, "taker_buy_quote": 1665.434488}, {"ts": 1769176380000, "open": 0.0318, "high": 0.0318, "low": 0.03173, "close": 0.03173, "volume": 3206.0, "quote_volume": 101.824269, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176440000, "open": 0.03169, "high": 0.03173, "low": 0.03165, "close": 0.03165, "volume": 2514.1, "quote_volume": 79.671269, "trades": 9, "taker_buy_volume": 935.6, "taker_buy_quote": 29.680184}, {"ts": 1769176500000, "open": 0.03166, "high": 0.03166, "low": 0.03161, "close": 0.03161, "volume": 44516.1, "quote_volume": 1409.278185, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176560000, "open": 0.03161, "high": 0.03164, "low": 0.03159, "close": 0.03161, "volume": 1232.5, "quote_volume": 38.963742, "trades": 4, "taker_buy_volume": 285.7, "taker_buy_quote": 9.030977}, {"ts": 1769176620000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 252.4, "quote_volume": 7.978364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176680000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176740000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176800000, "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 16580.1, "quote_volume": 524.262762, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176860000, "open": 0.03157, "high": 0.03157, "low": 0.03151, "close": 0.03151, "volume": 13817.1, "quote_volume": 435.611953, "trades": 19, "taker_buy_volume": 7477.7, "taker_buy_quote": 235.752847}, {"ts": 1769176920000, "open": 0.03156, "high": 0.03157, "low": 0.03155, "close": 0.03155, "volume": 19264.3, "quote_volume": 608.101808, "trades": 6, "taker_buy_volume": 14054.8, "taker_buy_quote": 443.677893}, {"ts": 1769176980000, "open": 0.03156, "high": 0.03163, "low": 0.03156, "close": 0.03161, "volume": 17527.8, "quote_volume": 553.92861, "trades": 7, "taker_buy_volume": 6432.2, "taker_buy_quote": 203.222901}, {"ts": 1769177040000, "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 3160.3, "quote_volume": 99.991892, "trades": 1, "taker_buy_volume": 3160.3, "taker_buy_quote": 99.991892}, {"ts": 1769177100000, "open": 0.03163, "high": 0.03163, "low": 0.03158, "close": 0.03162, "volume": 61812.9, "quote_volume": 1953.077417, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177160000, "open": 0.03161, "high": 0.03161, "low": 0.03161, "close": 0.03161, "volume": 6333.9, "quote_volume": 200.214579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177220000, "open": 0.03161, "high": 0.03161, "low": 0.03153, "close": 0.03153, "volume": 37107.3, "quote_volume": 1172.334289, "trades": 7, "taker_buy_volume": 12624.6, "taker_buy_quote": 398.799084}, {"ts": 1769177280000, "open": 0.03153, "high": 0.0316, "low": 0.03153, "close": 0.0316, "volume": 88135.6, "quote_volume": 2782.934142, "trades": 13, "taker_buy_volume": 88135.6, "taker_buy_quote": 2782.934142}, {"ts": 1769177340000, "open": 0.0316, "high": 0.03162, "low": 0.03154, "close": 0.03155, "volume": 17944.5, "quote_volume": 566.248154, "trades": 6, "taker_buy_volume": 4317.4, "taker_buy_quote": 136.299376}, {"ts": 1769177400000, "open": 0.03156, "high": 0.03159, "low": 0.03156, "close": 0.03159, "volume": 13184.7, "quote_volume": 416.292175, "trades": 3, "taker_buy_volume": 13184.7, "taker_buy_quote": 416.292175}, {"ts": 1769177460000, "open": 0.03163, "high": 0.03163, "low": 0.03157, "close": 0.03157, "volume": 16614.8, "quote_volume": 525.251083, "trades": 5, "taker_buy_volume": 3007.1, "taker_buy_quote": 94.947827}, {"ts": 1769177520000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177580000, "open": 0.03157, "high": 0.03157, "low": 0.03157, "close": 0.03157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177640000, "open": 0.03155, "high": 0.03155, "low": 0.03155, "close": 0.03155, "volume": 335.1, "quote_volume": 10.572405, "trades": 1, "taker_buy_volume": 335.1, "taker_buy_quote": 10.572405}, {"ts": 1769177700000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 3173.0, "quote_volume": 100.01296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177760000, "open": 0.03151, "high": 0.03151, "low": 0.03151, "close": 0.03151, "volume": 916.9, "quote_volume": 28.891519, "trades": 2, "taker_buy_volume": 916.9, "taker_buy_quote": 28.891519}, {"ts": 1769177820000, "open": 0.03149, "high": 0.0315, "low": 0.03141, "close": 0.03145, "volume": 78262.3, "quote_volume": 2462.634393, "trades": 26, "taker_buy_volume": 12276.6, "taker_buy_quote": 386.191601}, {"ts": 1769177880000, "open": 0.03148, "high": 0.03154, "low": 0.03148, "close": 0.03152, "volume": 4501.1, "quote_volume": 141.796672, "trades": 8, "taker_buy_volume": 4501.1, "taker_buy_quote": 141.796672}, {"ts": 1769177940000, "open": 0.03152, "high": 0.03152, "low": 0.03152, "close": 0.03152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178000000, "open": 0.03146, "high": 0.03146, "low": 0.03142, "close": 0.03142, "volume": 6711.2, "quote_volume": 210.945904, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 62.92}, {"ts": 1769178060000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 6832.3, "quote_volume": 214.739189, "trades": 2, "taker_buy_volume": 6372.0, "taker_buy_quote": 200.27196}, {"ts": 1769178120000, "open": 0.0315, "high": 0.03151, "low": 0.0315, "close": 0.03151, "volume": 6611.2, "quote_volume": 208.255332, "trades": 2, "taker_buy_volume": 6358.0, "taker_buy_quote": 200.277}, {"ts": 1769178180000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 317.5, "quote_volume": 9.985375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178240000, "open": 0.03146, "high": 0.0315, "low": 0.03146, "close": 0.0315, "volume": 2841.2, "quote_volume": 89.396812, "trades": 2, "taker_buy_volume": 2524.7, "taker_buy_quote": 79.427062}, {"ts": 1769178300000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 349.2, "quote_volume": 10.992816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178360000, "open": 0.03148, "high": 0.03148, "low": 0.03148, "close": 0.03148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178420000, "open": 0.0314, "high": 0.03142, "low": 0.0314, "close": 0.03142, "volume": 4530.8, "quote_volume": 142.3356, "trades": 2, "taker_buy_volume": 3424.0, "taker_buy_quote": 107.58208}, {"ts": 1769178480000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 905.0, "quote_volume": 28.44415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178540000, "open": 0.03145, "high": 0.03146, "low": 0.03145, "close": 0.03146, "volume": 8587.7, "quote_volume": 270.142081, "trades": 3, "taker_buy_volume": 8587.7, "taker_buy_quote": 270.142081}, {"ts": 1769178600000, "open": 0.03144, "high": 0.03148, "low": 0.03144, "close": 0.03146, "volume": 4361.4, "quote_volume": 137.239121, "trades": 5, "taker_buy_volume": 573.2, "taker_buy_quote": 18.038604}, {"ts": 1769178660000, "open": 0.03144, "high": 0.03144, "low": 0.03137, "close": 0.03137, "volume": 12876.2, "quote_volume": 404.243035, "trades": 5, "taker_buy_volume": 2536.2, "taker_buy_quote": 79.560594}, {"ts": 1769178720000, "open": 0.03131, "high": 0.03131, "low": 0.03116, "close": 0.0312, "volume": 77174.2, "quote_volume": 2408.72842, "trades": 33, "taker_buy_volume": 22764.6, "taker_buy_quote": 710.050742}, {"ts": 1769178780000, "open": 0.03121, "high": 0.03122, "low": 0.03115, "close": 0.03122, "volume": 144253.0, "quote_volume": 4498.264019, "trades": 17, "taker_buy_volume": 5880.3, "taker_buy_quote": 183.524163}, {"ts": 1769178840000, "open": 0.0312, "high": 0.0312, "low": 0.03118, "close": 0.03118, "volume": 4610.1, "quote_volume": 143.749328, "trades": 2, "taker_buy_volume": 4610.1, "taker_buy_quote": 143.749328}, {"ts": 1769178900000, "open": 0.03117, "high": 0.03119, "low": 0.0311, "close": 0.03116, "volume": 25866.0, "quote_volume": 805.839107, "trades": 13, "taker_buy_volume": 6677.8, "taker_buy_quote": 208.003026}, {"ts": 1769178960000, "open": 0.03121, "high": 0.03121, "low": 0.03118, "close": 0.03118, "volume": 2455.6, "quote_volume": 76.574263, "trades": 2, "taker_buy_volume": 288.5, "taker_buy_quote": 9.004085}, {"ts": 1769179020000, "open": 0.0311, "high": 0.0311, "low": 0.03109, "close": 0.03109, "volume": 20534.9, "quote_volume": 638.604301, "trades": 4, "taker_buy_volume": 3108.9, "taker_buy_quote": 96.655701}, {"ts": 1769179080000, "open": 0.03102, "high": 0.03105, "low": 0.0309, "close": 0.03105, "volume": 163475.7, "quote_volume": 5062.885567, "trades": 59, "taker_buy_volume": 47229.1, "taker_buy_quote": 1463.713265}, {"ts": 1769179140000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 3237.0, "quote_volume": 99.99093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179200000, "open": 0.03087, "high": 0.03108, "low": 0.03087, "close": 0.03107, "volume": 19665.3, "quote_volume": 608.515994, "trades": 13, "taker_buy_volume": 12975.0, "taker_buy_quote": 401.624697}, {"ts": 1769179260000, "open": 0.03107, "high": 0.03107, "low": 0.03103, "close": 0.03106, "volume": 1375.7, "quote_volume": 42.725636, "trades": 4, "taker_buy_volume": 322.6, "taker_buy_quote": 10.023182}, {"ts": 1769179320000, "open": 0.03109, "high": 0.03109, "low": 0.03104, "close": 0.03104, "volume": 19794.2, "quote_volume": 614.617993, "trades": 5, "taker_buy_volume": 9500.0, "taker_buy_quote": 295.07}, {"ts": 1769179380000, "open": 0.03096, "high": 0.03096, "low": 0.03095, "close": 0.03095, "volume": 5496.1, "quote_volume": 170.111724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179440000, "open": 0.03092, "high": 0.03095, "low": 0.03092, "close": 0.03095, "volume": 9504.9, "quote_volume": 294.017915, "trades": 7, "taker_buy_volume": 3936.0, "taker_buy_quote": 121.71462}, {"ts": 1769179500000, "open": 0.03096, "high": 0.031, "low": 0.03094, "close": 0.03094, "volume": 68264.0, "quote_volume": 2114.3222, "trades": 13, "taker_buy_volume": 21286.2, "taker_buy_quote": 658.902332}, {"ts": 1769179560000, "open": 0.03089, "high": 0.03089, "low": 0.03086, "close": 0.03089, "volume": 4526.2, "quote_volume": 139.784408, "trades": 6, "taker_buy_volume": 292.2, "taker_buy_quote": 9.026058}, {"ts": 1769179620000, "open": 0.03083, "high": 0.03084, "low": 0.03081, "close": 0.03084, "volume": 45918.3, "quote_volume": 1415.201185, "trades": 15, "taker_buy_volume": 2253.4, "taker_buy_quote": 69.491285}, {"ts": 1769179680000, "open": 0.03079, "high": 0.03084, "low": 0.03076, "close": 0.03084, "volume": 9463.4, "quote_volume": 291.271903, "trades": 8, "taker_buy_volume": 922.0, "taker_buy_quote": 28.404615}, {"ts": 1769179740000, "open": 0.03084, "high": 0.03084, "low": 0.0308, "close": 0.03081, "volume": 11279.3, "quote_volume": 347.602704, "trades": 8, "taker_buy_volume": 3099.8, "taker_buy_quote": 95.507338}, {"ts": 1769179800000, "open": 0.03082, "high": 0.03084, "low": 0.0308, "close": 0.03084, "volume": 9096.6, "quote_volume": 280.424394, "trades": 6, "taker_buy_volume": 8190.4, "taker_buy_quote": 252.486571}, {"ts": 1769179860000, "open": 0.03089, "high": 0.03107, "low": 0.03089, "close": 0.03105, "volume": 23680.0, "quote_volume": 734.122931, "trades": 9, "taker_buy_volume": 11787.7, "taker_buy_quote": 364.877163}, {"ts": 1769179920000, "open": 0.03104, "high": 0.03104, "low": 0.03096, "close": 0.03096, "volume": 8956.4, "quote_volume": 277.652263, "trades": 3, "taker_buy_volume": 6303.3, "taker_buy_quote": 195.512287}, {"ts": 1769179980000, "open": 0.03098, "high": 0.03107, "low": 0.03098, "close": 0.03102, "volume": 81744.5, "quote_volume": 2534.714398, "trades": 13, "taker_buy_volume": 74963.4, "taker_buy_quote": 2324.437293}, {"ts": 1769180040000, "open": 0.03098, "high": 0.03099, "low": 0.03097, "close": 0.03097, "volume": 6448.3, "quote_volume": 199.796027, "trades": 4, "taker_buy_volume": 2969.4, "taker_buy_quote": 91.992012}, {"ts": 1769180100000, "open": 0.03097, "high": 0.03097, "low": 0.03097, "close": 0.03097, "volume": 359.5, "quote_volume": 11.133715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180160000, "open": 0.03097, "high": 0.03099, "low": 0.03097, "close": 0.03099, "volume": 8576.4, "quote_volume": 265.689072, "trades": 4, "taker_buy_volume": 1223.4, "taker_buy_quote": 37.893132}, {"ts": 1769180220000, "open": 0.03099, "high": 0.03124, "low": 0.03099, "close": 0.03116, "volume": 174805.6, "quote_volume": 5455.793533, "trades": 40, "taker_buy_volume": 143751.3, "taker_buy_quote": 4487.674408}, {"ts": 1769180280000, "open": 0.03119, "high": 0.03127, "low": 0.03119, "close": 0.03126, "volume": 29040.5, "quote_volume": 907.295874, "trades": 12, "taker_buy_volume": 11464.0, "taker_buy_quote": 358.088256}, {"ts": 1769180340000, "open": 0.03126, "high": 0.03126, "low": 0.03121, "close": 0.03121, "volume": 815.5, "quote_volume": 25.470925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180400000, "open": 0.03124, "high": 0.03124, "low": 0.03112, "close": 0.03118, "volume": 23228.2, "quote_volume": 724.251524, "trades": 16, "taker_buy_volume": 8230.5, "taker_buy_quote": 256.306814}, {"ts": 1769180460000, "open": 0.03116, "high": 0.03119, "low": 0.03111, "close": 0.03116, "volume": 15652.0, "quote_volume": 487.662234, "trades": 6, "taker_buy_volume": 3572.7, "taker_buy_quote": 111.33966}, {"ts": 1769180520000, "open": 0.0312, "high": 0.0312, "low": 0.03118, "close": 0.03118, "volume": 2223.7, "quote_volume": 69.354991, "trades": 3, "taker_buy_volume": 221.4, "taker_buy_quote": 6.903254}, {"ts": 1769180580000, "open": 0.0312, "high": 0.0312, "low": 0.03118, "close": 0.03118, "volume": 3966.0, "quote_volume": 123.71978, "trades": 3, "taker_buy_volume": 784.5, "taker_buy_quote": 24.46071}, {"ts": 1769180640000, "open": 0.03121, "high": 0.03121, "low": 0.03121, "close": 0.03121, "volume": 257.2, "quote_volume": 8.027212, "trades": 1, "taker_buy_volume": 257.2, "taker_buy_quote": 8.027212}, {"ts": 1769180700000, "open": 0.03115, "high": 0.03115, "low": 0.03109, "close": 0.03111, "volume": 3534.8, "quote_volume": 109.920748, "trades": 3, "taker_buy_volume": 3534.8, "taker_buy_quote": 109.920748}, {"ts": 1769180760000, "open": 0.03111, "high": 0.03111, "low": 0.03103, "close": 0.03109, "volume": 93595.7, "quote_volume": 2906.555878, "trades": 19, "taker_buy_volume": 3593.1, "taker_buy_quote": 111.715285}, {"ts": 1769180820000, "open": 0.03109, "high": 0.0311, "low": 0.03108, "close": 0.0311, "volume": 7447.3, "quote_volume": 231.543039, "trades": 7, "taker_buy_volume": 6473.6, "taker_buy_quote": 201.26718}, {"ts": 1769180880000, "open": 0.03115, "high": 0.03116, "low": 0.03113, "close": 0.03116, "volume": 9944.8, "quote_volume": 309.793122, "trades": 8, "taker_buy_volume": 9490.4, "taker_buy_quote": 295.64765}, {"ts": 1769180940000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 25322.0, "quote_volume": 788.02064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181000000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 365.6, "quote_volume": 11.392096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181060000, "open": 0.03118, "high": 0.0312, "low": 0.03117, "close": 0.03117, "volume": 23849.0, "quote_volume": 743.812992, "trades": 6, "taker_buy_volume": 17424.9, "taker_buy_quote": 543.573795}, {"ts": 1769181120000, "open": 0.03112, "high": 0.03112, "low": 0.03112, "close": 0.03112, "volume": 3657.6, "quote_volume": 113.824512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181180000, "open": 0.03108, "high": 0.03108, "low": 0.03102, "close": 0.03102, "volume": 5219.4, "quote_volume": 162.025506, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181240000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181300000, "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 15005.1, "quote_volume": 465.908355, "trades": 3, "taker_buy_volume": 12169.2, "taker_buy_quote": 377.85366}, {"ts": 1769181360000, "open": 0.03099, "high": 0.03099, "low": 0.03094, "close": 0.03095, "volume": 16179.2, "quote_volume": 500.695408, "trades": 5, "taker_buy_volume": 5800.7, "taker_buy_quote": 179.50128}, {"ts": 1769181420000, "open": 0.03089, "high": 0.03093, "low": 0.03089, "close": 0.03092, "volume": 8469.4, "quote_volume": 261.67997, "trades": 7, "taker_buy_volume": 290.5, "taker_buy_quote": 8.973545}, {"ts": 1769181480000, "open": 0.03095, "high": 0.03096, "low": 0.03084, "close": 0.03084, "volume": 56837.1, "quote_volume": 1757.217417, "trades": 16, "taker_buy_volume": 10624.8, "taker_buy_quote": 328.805696}, {"ts": 1769181540000, "open": 0.03088, "high": 0.03089, "low": 0.03084, "close": 0.03089, "volume": 100259.7, "quote_volume": 3093.59577, "trades": 13, "taker_buy_volume": 259.7, "taker_buy_quote": 8.022133}, {"ts": 1769181600000, "open": 0.03094, "high": 0.03114, "low": 0.03094, "close": 0.03111, "volume": 45643.7, "quote_volume": 1418.280426, "trades": 16, "taker_buy_volume": 45643.7, "taker_buy_quote": 1418.280426}, {"ts": 1769181660000, "open": 0.0311, "high": 0.03123, "low": 0.0311, "close": 0.0312, "volume": 54366.8, "quote_volume": 1695.336192, "trades": 26, "taker_buy_volume": 28081.3, "taker_buy_quote": 875.053975}, {"ts": 1769181720000, "open": 0.03122, "high": 0.03124, "low": 0.03118, "close": 0.03121, "volume": 4285.6, "quote_volume": 133.787499, "trades": 5, "taker_buy_volume": 3966.1, "taker_buy_quote": 123.825489}, {"ts": 1769181780000, "open": 0.03118, "high": 0.03119, "low": 0.03108, "close": 0.03108, "volume": 3278.7, "quote_volume": 102.031615, "trades": 6, "taker_buy_volume": 578.7, "taker_buy_quote": 18.047081}, {"ts": 1769181840000, "open": 0.03109, "high": 0.03112, "low": 0.03109, "close": 0.0311, "volume": 4617.4, "quote_volume": 143.667133, "trades": 6, "taker_buy_volume": 258.1, "taker_buy_quote": 8.02691}, {"ts": 1769181900000, "open": 0.03109, "high": 0.03112, "low": 0.03109, "close": 0.03111, "volume": 4243.7, "quote_volume": 131.958516, "trades": 6, "taker_buy_volume": 902.2, "taker_buy_quote": 28.068076}, {"ts": 1769181960000, "open": 0.03106, "high": 0.03106, "low": 0.03105, "close": 0.03105, "volume": 11089.0, "quote_volume": 344.421114, "trades": 3, "taker_buy_volume": 322.6, "taker_buy_quote": 10.01673}, {"ts": 1769182020000, "open": 0.03107, "high": 0.03107, "low": 0.03106, "close": 0.03106, "volume": 8402.3, "quote_volume": 261.019217, "trades": 3, "taker_buy_volume": 354.8, "taker_buy_quote": 11.023636}, {"ts": 1769182080000, "open": 0.03103, "high": 0.03103, "low": 0.03102, "close": 0.03102, "volume": 23846.7, "quote_volume": 739.928288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182140000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 438.5, "quote_volume": 13.5935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182200000, "open": 0.031, "high": 0.03103, "low": 0.031, "close": 0.03103, "volume": 548.4, "quote_volume": 17.00817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182260000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 431.0, "quote_volume": 13.37824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182320000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182380000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182440000, "open": 0.03106, "high": 0.03106, "low": 0.03104, "close": 0.03104, "volume": 36371.8, "quote_volume": 1129.413798, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182500000, "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 2894.1, "quote_volume": 89.746041, "trades": 1, "taker_buy_volume": 2894.1, "taker_buy_quote": 89.746041}, {"ts": 1769182560000, "open": 0.03101, "high": 0.03101, "low": 0.03099, "close": 0.031, "volume": 4828.3, "quote_volume": 149.669792, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 11.03956}, {"ts": 1769182620000, "open": 0.03099, "high": 0.03104, "low": 0.03099, "close": 0.03104, "volume": 3220.2, "quote_volume": 99.866624, "trades": 3, "taker_buy_volume": 1613.9, "taker_buy_quote": 50.014761}, {"ts": 1769182680000, "open": 0.03104, "high": 0.03104, "low": 0.03104, "close": 0.03104, "volume": 381.0, "quote_volume": 11.82624, "trades": 1, "taker_buy_volume": 381.0, "taker_buy_quote": 11.82624}, {"ts": 1769182740000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 3323.8, "quote_volume": 103.403418, "trades": 1, "taker_buy_volume": 3323.8, "taker_buy_quote": 103.403418}, {"ts": 1769182800000, "open": 0.03106, "high": 0.03107, "low": 0.03106, "close": 0.03107, "volume": 723.7, "quote_volume": 22.481811, "trades": 2, "taker_buy_volume": 354.8, "taker_buy_quote": 11.020088}, {"ts": 1769182860000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 3353.1, "quote_volume": 104.28141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182920000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182980000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 7343.1, "quote_volume": 228.076686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183040000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183100000, "open": 0.03109, "high": 0.03109, "low": 0.03107, "close": 0.03107, "volume": 4658.0, "quote_volume": 144.797056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183160000, "open": 0.03108, "high": 0.03112, "low": 0.03108, "close": 0.03112, "volume": 43653.9, "quote_volume": 1356.9572, "trades": 4, "taker_buy_volume": 4849.7, "taker_buy_quote": 150.922664}, {"ts": 1769183220000, "open": 0.03109, "high": 0.03111, "low": 0.03109, "close": 0.03111, "volume": 576.9, "quote_volume": 17.942231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183280000, "open": 0.03112, "high": 0.03122, "low": 0.03107, "close": 0.03121, "volume": 93852.1, "quote_volume": 2923.028843, "trades": 39, "taker_buy_volume": 36587.8, "taker_buy_quote": 1139.864267}, {"ts": 1769183340000, "open": 0.03126, "high": 0.03131, "low": 0.03124, "close": 0.03128, "volume": 39659.5, "quote_volume": 1240.454045, "trades": 17, "taker_buy_volume": 17928.1, "taker_buy_quote": 560.82282}, {"ts": 1769183400000, "open": 0.03122, "high": 0.03122, "low": 0.03111, "close": 0.03111, "volume": 44857.2, "quote_volume": 1397.937407, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183460000, "open": 0.0311, "high": 0.03116, "low": 0.0311, "close": 0.03114, "volume": 16729.6, "quote_volume": 520.610772, "trades": 8, "taker_buy_volume": 2937.4, "taker_buy_quote": 91.470636}, {"ts": 1769183520000, "open": 0.03113, "high": 0.03114, "low": 0.03112, "close": 0.03114, "volume": 25982.0, "quote_volume": 809.028066, "trades": 7, "taker_buy_volume": 25005.2, "taker_buy_quote": 778.63005}, {"ts": 1769183580000, "open": 0.03114, "high": 0.03114, "low": 0.03108, "close": 0.03109, "volume": 1498.9, "quote_volume": 46.629682, "trades": 4, "taker_buy_volume": 1177.4, "taker_buy_quote": 36.637462}, {"ts": 1769183640000, "open": 0.0311, "high": 0.03113, "low": 0.0311, "close": 0.03113, "volume": 612.0, "quote_volume": 19.040916, "trades": 2, "taker_buy_volume": 612.0, "taker_buy_quote": 19.040916}, {"ts": 1769183700000, "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 4485.0, "quote_volume": 139.4835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183760000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 930.3, "quote_volume": 28.960239, "trades": 1, "taker_buy_volume": 930.3, "taker_buy_quote": 28.960239}, {"ts": 1769183820000, "open": 0.03111, "high": 0.03113, "low": 0.03111, "close": 0.03113, "volume": 16018.5, "quote_volume": 498.534765, "trades": 4, "taker_buy_volume": 15427.0, "taker_buy_quote": 480.1332}, {"ts": 1769183880000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 11236.9, "quote_volume": 350.141804, "trades": 4, "taker_buy_volume": 8415.3, "taker_buy_quote": 262.220748}, {"ts": 1769183940000, "open": 0.03116, "high": 0.03116, "low": 0.03116, "close": 0.03116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184000000, "open": 0.03117, "high": 0.03117, "low": 0.03114, "close": 0.03116, "volume": 1251.0, "quote_volume": 38.973146, "trades": 4, "taker_buy_volume": 289.4, "taker_buy_quote": 9.017704}, {"ts": 1769184060000, "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 323.5, "quote_volume": 10.0932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184120000, "open": 0.03118, "high": 0.03118, "low": 0.03118, "close": 0.03118, "volume": 3618.2, "quote_volume": 112.815476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184180000, "open": 0.03115, "high": 0.03118, "low": 0.03115, "close": 0.03117, "volume": 49056.9, "quote_volume": 1529.248923, "trades": 9, "taker_buy_volume": 46167.6, "taker_buy_quote": 1439.189442}, {"ts": 1769184240000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184300000, "open": 0.03121, "high": 0.03121, "low": 0.03115, "close": 0.03115, "volume": 23065.3, "quote_volume": 718.968331, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184360000, "open": 0.03115, "high": 0.03115, "low": 0.03115, "close": 0.03115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184420000, "open": 0.03108, "high": 0.03108, "low": 0.03108, "close": 0.03108, "volume": 2791.6, "quote_volume": 86.762928, "trades": 1, "taker_buy_volume": 2791.6, "taker_buy_quote": 86.762928}, {"ts": 1769184480000, "open": 0.0311, "high": 0.03114, "low": 0.0311, "close": 0.03114, "volume": 3546.9, "quote_volume": 110.44063, "trades": 3, "taker_buy_volume": 353.7, "taker_buy_quote": 11.014218}, {"ts": 1769184540000, "open": 0.03112, "high": 0.03113, "low": 0.03111, "close": 0.03113, "volume": 3292.8, "quote_volume": 102.497172, "trades": 3, "taker_buy_volume": 2780.0, "taker_buy_quote": 86.5414}, {"ts": 1769184600000, "open": 0.03111, "high": 0.03115, "low": 0.03111, "close": 0.03114, "volume": 17069.1, "quote_volume": 531.424198, "trades": 5, "taker_buy_volume": 10936.6, "taker_buy_quote": 340.469153}, {"ts": 1769184660000, "open": 0.03114, "high": 0.03115, "low": 0.03113, "close": 0.03113, "volume": 3438.3, "quote_volume": 107.068516, "trades": 5, "taker_buy_volume": 476.4, "taker_buy_quote": 14.83986}, {"ts": 1769184720000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184780000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184840000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 858.3, "quote_volume": 26.701713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184900000, "open": 0.03111, "high": 0.03111, "low": 0.03111, "close": 0.03111, "volume": 482.1, "quote_volume": 14.998131, "trades": 1, "taker_buy_volume": 482.1, "taker_buy_quote": 14.998131}, {"ts": 1769184960000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 2646.2, "quote_volume": 82.376206, "trades": 1, "taker_buy_volume": 2646.2, "taker_buy_quote": 82.376206}, {"ts": 1769185020000, "open": 0.03108, "high": 0.03108, "low": 0.03104, "close": 0.03106, "volume": 4762.3, "quote_volume": 147.928058, "trades": 3, "taker_buy_volume": 3780.5, "taker_buy_quote": 117.42233}, {"ts": 1769185080000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185140000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185200000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185260000, "open": 0.03107, "high": 0.03109, "low": 0.03102, "close": 0.03102, "volume": 2524.6, "quote_volume": 78.461393, "trades": 3, "taker_buy_volume": 1977.3, "taker_buy_quote": 61.474257}, {"ts": 1769185320000, "open": 0.03105, "high": 0.03105, "low": 0.031, "close": 0.031, "volume": 15953.6, "quote_volume": 494.999637, "trades": 9, "taker_buy_volume": 2661.4, "taker_buy_quote": 82.5034}, {"ts": 1769185380000, "open": 0.03099, "high": 0.03099, "low": 0.03098, "close": 0.03098, "volume": 3382.2, "quote_volume": 104.791624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185440000, "open": 0.03099, "high": 0.03099, "low": 0.03099, "close": 0.03099, "volume": 257.2, "quote_volume": 7.970628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185500000, "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 2762.7, "quote_volume": 85.588446, "trades": 1, "taker_buy_volume": 2762.7, "taker_buy_quote": 85.588446}, {"ts": 1769185560000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 323.6, "quote_volume": 10.0316, "trades": 1, "taker_buy_volume": 323.6, "taker_buy_quote": 10.0316}, {"ts": 1769185620000, "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185680000, "open": 0.03095, "high": 0.03095, "low": 0.03089, "close": 0.03091, "volume": 8380.5, "quote_volume": 259.067777, "trades": 6, "taker_buy_volume": 5541.0, "taker_buy_quote": 171.27231}, {"ts": 1769185740000, "open": 0.03095, "high": 0.03095, "low": 0.03095, "close": 0.03095, "volume": 1350.0, "quote_volume": 41.7825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185800000, "open": 0.0309, "high": 0.0309, "low": 0.03089, "close": 0.03089, "volume": 3328.7, "quote_volume": 102.837043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185860000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185920000, "open": 0.03084, "high": 0.03084, "low": 0.03079, "close": 0.0308, "volume": 9027.3, "quote_volume": 278.050676, "trades": 8, "taker_buy_volume": 3002.9, "taker_buy_quote": 92.48932}, {"ts": 1769185980000, "open": 0.03083, "high": 0.03089, "low": 0.03083, "close": 0.03088, "volume": 5805.8, "quote_volume": 179.109817, "trades": 5, "taker_buy_volume": 1806.2, "taker_buy_quote": 55.722157}, {"ts": 1769186040000, "open": 0.03086, "high": 0.03094, "low": 0.03086, "close": 0.03093, "volume": 13281.0, "quote_volume": 410.5855, "trades": 7, "taker_buy_volume": 6098.6, "taker_buy_quote": 188.576265}, {"ts": 1769186100000, "open": 0.03093, "high": 0.03105, "low": 0.03093, "close": 0.03103, "volume": 75511.4, "quote_volume": 2340.786969, "trades": 34, "taker_buy_volume": 30377.7, "taker_buy_quote": 942.463482}, {"ts": 1769186160000, "open": 0.03111, "high": 0.03118, "low": 0.03108, "close": 0.03116, "volume": 39922.3, "quote_volume": 1243.108905, "trades": 19, "taker_buy_volume": 28215.6, "taker_buy_quote": 878.620734}, {"ts": 1769186220000, "open": 0.0312, "high": 0.03122, "low": 0.0312, "close": 0.03122, "volume": 1579.0, "quote_volume": 49.272078, "trades": 3, "taker_buy_volume": 1323.4, "taker_buy_quote": 41.292246}, {"ts": 1769186280000, "open": 0.03122, "high": 0.03122, "low": 0.03121, "close": 0.03121, "volume": 607.0, "quote_volume": 18.947026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186340000, "open": 0.0312, "high": 0.03126, "low": 0.03119, "close": 0.03119, "volume": 2681.9, "quote_volume": 83.765604, "trades": 5, "taker_buy_volume": 1824.5, "taker_buy_quote": 57.020423}, {"ts": 1769186400000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186460000, "open": 0.03122, "high": 0.03129, "low": 0.03122, "close": 0.03129, "volume": 3922.5, "quote_volume": 122.589256, "trades": 3, "taker_buy_volume": 2718.6, "taker_buy_quote": 84.983436}, {"ts": 1769186520000, "open": 0.03124, "high": 0.03124, "low": 0.03123, "close": 0.03123, "volume": 11263.6, "quote_volume": 351.794838, "trades": 4, "taker_buy_volume": 6829.1, "taker_buy_quote": 213.305403}, {"ts": 1769186580000, "open": 0.03121, "high": 0.03122, "low": 0.03121, "close": 0.03122, "volume": 8802.1, "quote_volume": 274.733488, "trades": 4, "taker_buy_volume": 1032.6, "taker_buy_quote": 32.237772}, {"ts": 1769186640000, "open": 0.03122, "high": 0.03122, "low": 0.03122, "close": 0.03122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186700000, "open": 0.03129, "high": 0.03129, "low": 0.03121, "close": 0.03121, "volume": 5169.4, "quote_volume": 161.464822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186760000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 3263.8, "quote_volume": 102.059026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186820000, "open": 0.03127, "high": 0.0313, "low": 0.03126, "close": 0.03126, "volume": 4208.2, "quote_volume": 131.625918, "trades": 5, "taker_buy_volume": 639.5, "taker_buy_quote": 20.01635}, {"ts": 1769186880000, "open": 0.03127, "high": 0.03129, "low": 0.03125, "close": 0.03125, "volume": 28737.2, "quote_volume": 898.58072, "trades": 10, "taker_buy_volume": 18396.3, "taker_buy_quote": 575.363779}, {"ts": 1769186940000, "open": 0.0313, "high": 0.03133, "low": 0.0313, "close": 0.03133, "volume": 669.8, "quote_volume": 20.974325, "trades": 2, "taker_buy_volume": 319.5, "taker_buy_quote": 10.009935}, {"ts": 1769187000000, "open": 0.03132, "high": 0.03132, "low": 0.03132, "close": 0.03132, "volume": 574.1, "quote_volume": 17.980812, "trades": 2, "taker_buy_volume": 287.5, "taker_buy_quote": 9.0045}, {"ts": 1769187060000, "open": 0.03139, "high": 0.03139, "low": 0.03135, "close": 0.03137, "volume": 3974.1, "quote_volume": 124.724823, "trades": 3, "taker_buy_volume": 3185.7, "taker_buy_quote": 99.999123}, {"ts": 1769187120000, "open": 0.03134, "high": 0.03143, "low": 0.03134, "close": 0.03136, "volume": 89266.0, "quote_volume": 2802.030966, "trades": 32, "taker_buy_volume": 47569.1, "taker_buy_quote": 1493.510945}, {"ts": 1769187180000, "open": 0.03135, "high": 0.03135, "low": 0.0313, "close": 0.0313, "volume": 12964.1, "quote_volume": 406.264386, "trades": 6, "taker_buy_volume": 352.6, "taker_buy_quote": 11.03638}, {"ts": 1769187240000, "open": 0.03127, "high": 0.03127, "low": 0.03126, "close": 0.03126, "volume": 5812.1, "quote_volume": 181.712383, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187300000, "open": 0.03128, "high": 0.03129, "low": 0.03124, "close": 0.03126, "volume": 13447.5, "quote_volume": 420.518347, "trades": 7, "taker_buy_volume": 11200.5, "taker_buy_quote": 350.277127}, {"ts": 1769187360000, "open": 0.03125, "high": 0.03131, "low": 0.03125, "close": 0.03128, "volume": 16558.9, "quote_volume": 518.215917, "trades": 10, "taker_buy_volume": 7461.0, "taker_buy_quote": 233.44267}, {"ts": 1769187420000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 2958.8, "quote_volume": 92.492088, "trades": 1, "taker_buy_volume": 2958.8, "taker_buy_quote": 92.492088}, {"ts": 1769187480000, "open": 0.03125, "high": 0.03128, "low": 0.03125, "close": 0.03128, "volume": 7333.4, "quote_volume": 229.224448, "trades": 3, "taker_buy_volume": 5349.0, "taker_buy_quote": 167.211948}, {"ts": 1769187540000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187600000, "open": 0.0312, "high": 0.0312, "low": 0.03118, "close": 0.03118, "volume": 4139.1, "quote_volume": 129.079274, "trades": 3, "taker_buy_volume": 3032.3, "taker_buy_quote": 94.547114}, {"ts": 1769187660000, "open": 0.03114, "high": 0.03114, "low": 0.03108, "close": 0.03111, "volume": 44533.2, "quote_volume": 1384.95546, "trades": 19, "taker_buy_volume": 9607.2, "taker_buy_quote": 298.783038}, {"ts": 1769187720000, "open": 0.03111, "high": 0.03111, "low": 0.0311, "close": 0.0311, "volume": 516.2, "quote_volume": 16.056401, "trades": 2, "taker_buy_volume": 516.2, "taker_buy_quote": 16.056401}, {"ts": 1769187780000, "open": 0.0311, "high": 0.03113, "low": 0.0311, "close": 0.03111, "volume": 2867.3, "quote_volume": 89.232432, "trades": 4, "taker_buy_volume": 321.5, "taker_buy_quote": 9.99865}, {"ts": 1769187840000, "open": 0.03114, "high": 0.03114, "low": 0.03112, "close": 0.03112, "volume": 4119.8, "quote_volume": 128.22515, "trades": 3, "taker_buy_volume": 3271.1, "taker_buy_quote": 101.796632}, {"ts": 1769187900000, "open": 0.03111, "high": 0.03111, "low": 0.0311, "close": 0.0311, "volume": 579.0, "quote_volume": 18.010126, "trades": 2, "taker_buy_volume": 322.6, "taker_buy_quote": 10.036086}, {"ts": 1769187960000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 642.9, "quote_volume": 19.987761, "trades": 2, "taker_buy_volume": 290.3, "taker_buy_quote": 9.025427}, {"ts": 1769188020000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 3224.1, "quote_volume": 100.011582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188080000, "open": 0.03104, "high": 0.03104, "low": 0.03099, "close": 0.03104, "volume": 68220.9, "quote_volume": 2116.004905, "trades": 26, "taker_buy_volume": 12467.0, "taker_buy_quote": 386.718498}, {"ts": 1769188140000, "open": 0.03103, "high": 0.03103, "low": 0.031, "close": 0.031, "volume": 708.5, "quote_volume": 21.974144, "trades": 2, "taker_buy_volume": 354.8, "taker_buy_quote": 11.009444}, {"ts": 1769188200000, "open": 0.03103, "high": 0.03105, "low": 0.03103, "close": 0.03105, "volume": 11655.6, "quote_volume": 361.895736, "trades": 4, "taker_buy_volume": 11655.6, "taker_buy_quote": 361.895736}, {"ts": 1769188260000, "open": 0.03107, "high": 0.03109, "low": 0.03107, "close": 0.03107, "volume": 4437.4, "quote_volume": 137.91149, "trades": 4, "taker_buy_volume": 3570.2, "taker_buy_quote": 110.961816}, {"ts": 1769188320000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 3211.2, "quote_volume": 99.996768, "trades": 1, "taker_buy_volume": 3211.2, "taker_buy_quote": 99.996768}, {"ts": 1769188380000, "open": 0.03114, "high": 0.03114, "low": 0.03114, "close": 0.03114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188440000, "open": 0.03122, "high": 0.03123, "low": 0.03118, "close": 0.03121, "volume": 11018.0, "quote_volume": 343.957456, "trades": 7, "taker_buy_volume": 9773.2, "taker_buy_quote": 305.12658}, {"ts": 1769188500000, "open": 0.03126, "high": 0.03127, "low": 0.03124, "close": 0.03127, "volume": 15221.0, "quote_volume": 475.792158, "trades": 10, "taker_buy_volume": 13702.5, "taker_buy_quote": 428.344953}, {"ts": 1769188560000, "open": 0.03127, "high": 0.03127, "low": 0.03124, "close": 0.03124, "volume": 1535.6, "quote_volume": 47.988492, "trades": 5, "taker_buy_volume": 641.1, "taker_buy_quote": 20.044312}, {"ts": 1769188620000, "open": 0.03129, "high": 0.03129, "low": 0.03126, "close": 0.03126, "volume": 768.2, "quote_volume": 24.022235, "trades": 3, "taker_buy_volume": 417.0, "taker_buy_quote": 13.040211}, {"ts": 1769188680000, "open": 0.03124, "high": 0.03125, "low": 0.03124, "close": 0.03125, "volume": 2880.6, "quote_volume": 90.016194, "trades": 2, "taker_buy_volume": 2625.0, "taker_buy_quote": 82.03125}, {"ts": 1769188740000, "open": 0.03125, "high": 0.03125, "low": 0.03125, "close": 0.03125, "volume": 714.5, "quote_volume": 22.328125, "trades": 3, "taker_buy_volume": 213.5, "taker_buy_quote": 6.671875}, {"ts": 1769188800000, "open": 0.03125, "high": 0.03125, "low": 0.0312, "close": 0.0312, "volume": 4058.1, "quote_volume": 126.68022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188860000, "open": 0.03119, "high": 0.03119, "low": 0.03119, "close": 0.03119, "volume": 4087.3, "quote_volume": 127.482887, "trades": 2, "taker_buy_volume": 3676.8, "taker_buy_quote": 114.679392}, {"ts": 1769188920000, "open": 0.03125, "high": 0.0313, "low": 0.03125, "close": 0.0313, "volume": 4526.4, "quote_volume": 141.60913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188980000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189040000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 2799.8, "quote_volume": 87.577744, "trades": 1, "taker_buy_volume": 2799.8, "taker_buy_quote": 87.577744}, {"ts": 1769189100000, "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189160000, "open": 0.03137, "high": 0.0315, "low": 0.03137, "close": 0.03146, "volume": 33447.6, "quote_volume": 1051.680068, "trades": 21, "taker_buy_volume": 28591.9, "taker_buy_quote": 898.946154}, {"ts": 1769189220000, "open": 0.0315, "high": 0.03152, "low": 0.03146, "close": 0.0315, "volume": 28273.5, "quote_volume": 890.290583, "trades": 24, "taker_buy_volume": 8733.1, "taker_buy_quote": 275.19441}, {"ts": 1769189280000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189340000, "open": 0.03151, "high": 0.03168, "low": 0.03149, "close": 0.03168, "volume": 28520.4, "quote_volume": 901.174497, "trades": 18, "taker_buy_volume": 15998.7, "taker_buy_quote": 505.544947}, {"ts": 1769189400000, "open": 0.03167, "high": 0.03177, "low": 0.03158, "close": 0.03166, "volume": 45052.0, "quote_volume": 1426.412617, "trades": 19, "taker_buy_volume": 27707.9, "taker_buy_quote": 877.674895}, {"ts": 1769189460000, "open": 0.03161, "high": 0.03165, "low": 0.03161, "close": 0.03164, "volume": 7879.4, "quote_volume": 249.218992, "trades": 4, "taker_buy_volume": 7424.1, "taker_buy_quote": 234.8133}, {"ts": 1769189520000, "open": 0.03165, "high": 0.03167, "low": 0.03161, "close": 0.03163, "volume": 43265.3, "quote_volume": 1368.829033, "trades": 17, "taker_buy_volume": 25751.5, "taker_buy_quote": 815.090583}, {"ts": 1769189580000, "open": 0.0316, "high": 0.0316, "low": 0.03155, "close": 0.03157, "volume": 21283.0, "quote_volume": 672.302862, "trades": 12, "taker_buy_volume": 3089.5, "taker_buy_quote": 97.476997}, {"ts": 1769189640000, "open": 0.03153, "high": 0.03153, "low": 0.03152, "close": 0.03152, "volume": 3395.5, "quote_volume": 107.028385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189700000, "open": 0.03154, "high": 0.03165, "low": 0.03152, "close": 0.03159, "volume": 91904.2, "quote_volume": 2902.854781, "trades": 46, "taker_buy_volume": 64480.1, "taker_buy_quote": 2037.326201}, {"ts": 1769189760000, "open": 0.03168, "high": 0.03177, "low": 0.03168, "close": 0.03175, "volume": 48713.8, "quote_volume": 1546.101337, "trades": 16, "taker_buy_volume": 42961.6, "taker_buy_quote": 1363.440124}, {"ts": 1769189820000, "open": 0.03169, "high": 0.0317, "low": 0.03168, "close": 0.0317, "volume": 1216.3, "quote_volume": 38.545496, "trades": 3, "taker_buy_volume": 601.3, "taker_buy_quote": 19.056146}, {"ts": 1769189880000, "open": 0.03166, "high": 0.03166, "low": 0.0316, "close": 0.0316, "volume": 12624.3, "quote_volume": 399.445166, "trades": 4, "taker_buy_volume": 284.8, "taker_buy_quote": 9.011072}, {"ts": 1769189940000, "open": 0.03155, "high": 0.03155, "low": 0.03152, "close": 0.03152, "volume": 5075.6, "quote_volume": 160.028244, "trades": 6, "taker_buy_volume": 1020.9, "taker_buy_quote": 32.197649}, {"ts": 1769190000000, "open": 0.0315, "high": 0.0315, "low": 0.03149, "close": 0.03149, "volume": 7054.1, "quote_volume": 222.13709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190060000, "open": 0.03149, "high": 0.03152, "low": 0.03148, "close": 0.0315, "volume": 3988.7, "quote_volume": 125.636827, "trades": 7, "taker_buy_volume": 1285.0, "taker_buy_quote": 40.473125}, {"ts": 1769190120000, "open": 0.03148, "high": 0.03152, "low": 0.03148, "close": 0.03152, "volume": 25843.3, "quote_volume": 814.009108, "trades": 8, "taker_buy_volume": 22728.1, "taker_buy_quote": 715.818004}, {"ts": 1769190180000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 6366.4, "quote_volume": 200.22328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190240000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 254.0, "quote_volume": 7.9883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190300000, "open": 0.03149, "high": 0.03161, "low": 0.03149, "close": 0.03161, "volume": 15227.8, "quote_volume": 480.363435, "trades": 8, "taker_buy_volume": 14405.0, "taker_buy_quote": 454.447767}, {"ts": 1769190360000, "open": 0.0316, "high": 0.0316, "low": 0.03152, "close": 0.03152, "volume": 21686.0, "quote_volume": 684.196902, "trades": 10, "taker_buy_volume": 11405.4, "taker_buy_quote": 360.129287}, {"ts": 1769190420000, "open": 0.03152, "high": 0.03157, "low": 0.03152, "close": 0.03157, "volume": 994.8, "quote_volume": 31.368366, "trades": 2, "taker_buy_volume": 994.8, "taker_buy_quote": 31.368366}, {"ts": 1769190480000, "open": 0.03153, "high": 0.03153, "low": 0.03153, "close": 0.03153, "volume": 2474.0, "quote_volume": 78.00522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190540000, "open": 0.03151, "high": 0.03155, "low": 0.03151, "close": 0.03154, "volume": 28807.9, "quote_volume": 908.383944, "trades": 10, "taker_buy_volume": 25322.5, "taker_buy_quote": 798.55899}, {"ts": 1769190600000, "open": 0.03153, "high": 0.03153, "low": 0.03144, "close": 0.03144, "volume": 1307.4, "quote_volume": 41.147516, "trades": 4, "taker_buy_volume": 736.0, "taker_buy_quote": 23.168415}, {"ts": 1769190660000, "open": 0.03142, "high": 0.03142, "low": 0.03139, "close": 0.03139, "volume": 37049.4, "quote_volume": 1163.639872, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190720000, "open": 0.03139, "high": 0.0314, "low": 0.03138, "close": 0.03138, "volume": 4546.5, "quote_volume": 142.681765, "trades": 3, "taker_buy_volume": 287.7, "taker_buy_quote": 9.03378}, {"ts": 1769190780000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 317.5, "quote_volume": 9.966325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190840000, "open": 0.03137, "high": 0.03138, "low": 0.03137, "close": 0.03137, "volume": 9218.7, "quote_volume": 289.246737, "trades": 6, "taker_buy_volume": 3318.3, "taker_buy_quote": 104.128254}, {"ts": 1769190900000, "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 1592.1, "quote_volume": 50.007861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190960000, "open": 0.0314, "high": 0.0314, "low": 0.03133, "close": 0.03134, "volume": 29540.6, "quote_volume": 925.77745, "trades": 12, "taker_buy_volume": 4426.9, "taker_buy_quote": 138.799991}, {"ts": 1769191020000, "open": 0.03132, "high": 0.03133, "low": 0.03131, "close": 0.03133, "volume": 5484.7, "quote_volume": 171.802914, "trades": 3, "taker_buy_volume": 5134.4, "taker_buy_quote": 160.835021}, {"ts": 1769191080000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 452.2, "quote_volume": 14.158382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191140000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191200000, "open": 0.0313, "high": 0.0313, "low": 0.03129, "close": 0.03129, "volume": 1085.6, "quote_volume": 33.977313, "trades": 2, "taker_buy_volume": 196.7, "taker_buy_quote": 6.154743}, {"ts": 1769191260000, "open": 0.03131, "high": 0.03131, "low": 0.03126, "close": 0.03126, "volume": 4789.1, "quote_volume": 149.720006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191320000, "open": 0.03126, "high": 0.03126, "low": 0.03126, "close": 0.03126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191380000, "open": 0.0313, "high": 0.03132, "low": 0.0313, "close": 0.03131, "volume": 19993.9, "quote_volume": 625.911985, "trades": 5, "taker_buy_volume": 16580.2, "taker_buy_quote": 519.029038}, {"ts": 1769191440000, "open": 0.03131, "high": 0.03131, "low": 0.03131, "close": 0.03131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191500000, "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 2812.8, "quote_volume": 88.18128, "trades": 1, "taker_buy_volume": 2812.8, "taker_buy_quote": 88.18128}, {"ts": 1769191560000, "open": 0.03139, "high": 0.03139, "low": 0.03139, "close": 0.03139, "volume": 3569.2, "quote_volume": 112.037188, "trades": 2, "taker_buy_volume": 3185.7, "taker_buy_quote": 99.999123}, {"ts": 1769191620000, "open": 0.03142, "high": 0.03142, "low": 0.03142, "close": 0.03142, "volume": 888.9, "quote_volume": 27.929238, "trades": 1, "taker_buy_volume": 888.9, "taker_buy_quote": 27.929238}, {"ts": 1769191680000, "open": 0.03143, "high": 0.03148, "low": 0.03143, "close": 0.03145, "volume": 15603.7, "quote_volume": 490.605783, "trades": 6, "taker_buy_volume": 9708.2, "taker_buy_quote": 305.185708}, {"ts": 1769191740000, "open": 0.03152, "high": 0.03155, "low": 0.03149, "close": 0.03149, "volume": 55272.1, "quote_volume": 1743.31837, "trades": 17, "taker_buy_volume": 46324.0, "taker_buy_quote": 1461.230628}, {"ts": 1769191800000, "open": 0.03147, "high": 0.03147, "low": 0.03147, "close": 0.03147, "volume": 350.3, "quote_volume": 11.023941, "trades": 1, "taker_buy_volume": 350.3, "taker_buy_quote": 11.023941}, {"ts": 1769191860000, "open": 0.03149, "high": 0.03149, "low": 0.03146, "close": 0.03146, "volume": 1061.8, "quote_volume": 33.421427, "trades": 3, "taker_buy_volume": 573.3, "taker_buy_quote": 18.053217}, {"ts": 1769191920000, "open": 0.0315, "high": 0.03152, "low": 0.0315, "close": 0.0315, "volume": 5882.6, "quote_volume": 185.349956, "trades": 4, "taker_buy_volume": 397.6, "taker_buy_quote": 12.5244}, {"ts": 1769191980000, "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192040000, "open": 0.03145, "high": 0.03145, "low": 0.03139, "close": 0.03141, "volume": 4308.3, "quote_volume": 135.35863, "trades": 4, "taker_buy_volume": 3673.4, "taker_buy_quote": 115.426262}, {"ts": 1769192100000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 224.1, "quote_volume": 7.045704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192160000, "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 2511.4, "quote_volume": 78.98353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192220000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 1280.5, "quote_volume": 40.28453, "trades": 1, "taker_buy_volume": 1280.5, "taker_buy_quote": 40.28453}, {"ts": 1769192280000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192340000, "open": 0.03144, "high": 0.03144, "low": 0.03144, "close": 0.03144, "volume": 317.8, "quote_volume": 9.991632, "trades": 1, "taker_buy_volume": 317.8, "taker_buy_quote": 9.991632}, {"ts": 1769192400000, "open": 0.03144, "high": 0.03144, "low": 0.03139, "close": 0.03142, "volume": 3772.3, "quote_volume": 118.452917, "trades": 3, "taker_buy_volume": 318.5, "taker_buy_quote": 10.00727}, {"ts": 1769192460000, "open": 0.03143, "high": 0.03143, "low": 0.03143, "close": 0.03143, "volume": 285.7, "quote_volume": 8.979551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192520000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 2718.9, "quote_volume": 85.536594, "trades": 1, "taker_buy_volume": 2718.9, "taker_buy_quote": 85.536594}, {"ts": 1769192580000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192640000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192700000, "open": 0.03138, "high": 0.0314, "low": 0.03138, "close": 0.03138, "volume": 1746.7, "quote_volume": 54.825134, "trades": 5, "taker_buy_volume": 542.6, "taker_buy_quote": 17.034126}, {"ts": 1769192760000, "open": 0.03135, "high": 0.03137, "low": 0.03135, "close": 0.03137, "volume": 27698.6, "quote_volume": 868.357448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192820000, "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 2641.2, "quote_volume": 82.93368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192880000, "open": 0.03139, "high": 0.0314, "low": 0.03139, "close": 0.0314, "volume": 3636.4, "quote_volume": 114.180178, "trades": 3, "taker_buy_volume": 220.8, "taker_buy_quote": 6.93312}, {"ts": 1769192940000, "open": 0.03141, "high": 0.03142, "low": 0.0314, "close": 0.03142, "volume": 1209.6, "quote_volume": 37.997367, "trades": 3, "taker_buy_volume": 955.6, "taker_buy_quote": 30.021767}, {"ts": 1769193000000, "open": 0.03146, "high": 0.03149, "low": 0.03144, "close": 0.03149, "volume": 1211.9, "quote_volume": 38.132475, "trades": 4, "taker_buy_volume": 605.1, "taker_buy_quote": 19.046955}, {"ts": 1769193060000, "open": 0.03149, "high": 0.0315, "low": 0.03146, "close": 0.03147, "volume": 24155.5, "quote_volume": 760.55412, "trades": 10, "taker_buy_volume": 21810.8, "taker_buy_quote": 686.789858}, {"ts": 1769193120000, "open": 0.03145, "high": 0.03149, "low": 0.03145, "close": 0.03149, "volume": 1299.4, "quote_volume": 40.899058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193180000, "open": 0.03149, "high": 0.0315, "low": 0.03145, "close": 0.03148, "volume": 11190.0, "quote_volume": 352.168901, "trades": 7, "taker_buy_volume": 4009.4, "taker_buy_quote": 126.251547}, {"ts": 1769193240000, "open": 0.0314, "high": 0.03143, "low": 0.0314, "close": 0.03143, "volume": 2708.5, "quote_volume": 85.056425, "trades": 2, "taker_buy_volume": 2391.0, "taker_buy_quote": 75.0774}, {"ts": 1769193300000, "open": 0.03141, "high": 0.03141, "low": 0.0314, "close": 0.0314, "volume": 4493.2, "quote_volume": 141.10875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193360000, "open": 0.03142, "high": 0.03148, "low": 0.03142, "close": 0.03146, "volume": 68438.2, "quote_volume": 2153.441269, "trades": 13, "taker_buy_volume": 62882.0, "taker_buy_quote": 1978.672729}, {"ts": 1769193420000, "open": 0.03146, "high": 0.03146, "low": 0.03146, "close": 0.03146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193480000, "open": 0.0314, "high": 0.0314, "low": 0.03139, "close": 0.03139, "volume": 668.0, "quote_volume": 20.971708, "trades": 2, "taker_buy_volume": 318.8, "taker_buy_quote": 10.01032}, {"ts": 1769193540000, "open": 0.03139, "high": 0.03141, "low": 0.03137, "close": 0.03137, "volume": 1091.0, "quote_volume": 34.245234, "trades": 4, "taker_buy_volume": 543.1, "taker_buy_quote": 17.053659}, {"ts": 1769193600000, "open": 0.03137, "high": 0.03137, "low": 0.03137, "close": 0.03137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193660000, "open": 0.03136, "high": 0.03136, "low": 0.03136, "close": 0.03136, "volume": 407.2, "quote_volume": 12.769792, "trades": 1, "taker_buy_volume": 407.2, "taker_buy_quote": 12.769792}, {"ts": 1769193720000, "open": 0.03138, "high": 0.03138, "low": 0.03133, "close": 0.03133, "volume": 60171.3, "quote_volume": 1885.730942, "trades": 23, "taker_buy_volume": 1108.0, "taker_buy_quote": 34.76904}, {"ts": 1769193780000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 734.1, "quote_volume": 22.999353, "trades": 1, "taker_buy_volume": 734.1, "taker_buy_quote": 22.999353}, {"ts": 1769193840000, "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193900000, "open": 0.03133, "high": 0.03133, "low": 0.03128, "close": 0.03133, "volume": 41633.5, "quote_volume": 1302.980947, "trades": 8, "taker_buy_volume": 9273.4, "taker_buy_quote": 290.535622}, {"ts": 1769193960000, "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 2628.8, "quote_volume": 82.28144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194020000, "open": 0.0313, "high": 0.0313, "low": 0.03129, "close": 0.03129, "volume": 2969.3, "quote_volume": 92.914156, "trades": 3, "taker_buy_volume": 475.9, "taker_buy_quote": 14.89567}, {"ts": 1769194080000, "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 1596.4, "quote_volume": 49.919428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194140000, "open": 0.03126, "high": 0.03126, "low": 0.03125, "close": 0.03125, "volume": 5195.8, "quote_volume": 162.415411, "trades": 5, "taker_buy_volume": 529.7, "taker_buy_quote": 16.553125}, {"ts": 1769194200000, "open": 0.03123, "high": 0.03126, "low": 0.03122, "close": 0.03122, "volume": 3987.9, "quote_volume": 124.529056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194260000, "open": 0.0312, "high": 0.0312, "low": 0.03117, "close": 0.03117, "volume": 4893.5, "quote_volume": 152.590207, "trades": 3, "taker_buy_volume": 2456.3, "taker_buy_quote": 76.562871}, {"ts": 1769194320000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 930.3, "quote_volume": 28.997451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194380000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194440000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194500000, "open": 0.03117, "high": 0.03117, "low": 0.03117, "close": 0.03117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194560000, "open": 0.03123, "high": 0.03124, "low": 0.03123, "close": 0.03124, "volume": 19538.8, "quote_volume": 610.283041, "trades": 5, "taker_buy_volume": 17183.4, "taker_buy_quote": 536.700345}, {"ts": 1769194620000, "open": 0.0312, "high": 0.03124, "low": 0.03119, "close": 0.03121, "volume": 9312.7, "quote_volume": 290.591588, "trades": 4, "taker_buy_volume": 2830.7, "taker_buy_quote": 88.353839}, {"ts": 1769194680000, "open": 0.0312, "high": 0.0312, "low": 0.03115, "close": 0.03115, "volume": 6824.0, "quote_volume": 212.888375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194740000, "open": 0.03118, "high": 0.03118, "low": 0.03116, "close": 0.03116, "volume": 59256.4, "quote_volume": 1846.484936, "trades": 7, "taker_buy_volume": 50539.7, "taker_buy_quote": 1574.872564}, {"ts": 1769194800000, "open": 0.03116, "high": 0.03118, "low": 0.03109, "close": 0.03109, "volume": 47405.8, "quote_volume": 1475.445997, "trades": 12, "taker_buy_volume": 18619.6, "taker_buy_quote": 579.482434}, {"ts": 1769194860000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194920000, "open": 0.03106, "high": 0.03106, "low": 0.03101, "close": 0.03101, "volume": 9051.8, "quote_volume": 280.904699, "trades": 6, "taker_buy_volume": 2304.9, "taker_buy_quote": 71.474949}, {"ts": 1769194980000, "open": 0.03107, "high": 0.03109, "low": 0.03107, "close": 0.03109, "volume": 7813.0, "quote_volume": 242.789184, "trades": 4, "taker_buy_volume": 678.3, "taker_buy_quote": 21.074781}, {"ts": 1769195040000, "open": 0.03109, "high": 0.03109, "low": 0.03109, "close": 0.03109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195100000, "open": 0.03102, "high": 0.03105, "low": 0.03098, "close": 0.03105, "volume": 25982.0, "quote_volume": 806.097535, "trades": 24, "taker_buy_volume": 17225.5, "taker_buy_quote": 534.656363}, {"ts": 1769195160000, "open": 0.03106, "high": 0.03106, "low": 0.03105, "close": 0.03105, "volume": 5179.0, "quote_volume": 160.835547, "trades": 2, "taker_buy_volume": 2419.3, "taker_buy_quote": 75.119265}, {"ts": 1769195220000, "open": 0.0311, "high": 0.03113, "low": 0.03106, "close": 0.03106, "volume": 36517.3, "quote_volume": 1135.420814, "trades": 19, "taker_buy_volume": 2685.5, "taker_buy_quote": 83.429634}, {"ts": 1769195280000, "open": 0.03107, "high": 0.03113, "low": 0.03107, "close": 0.03113, "volume": 25913.5, "quote_volume": 806.313093, "trades": 5, "taker_buy_volume": 25559.8, "taker_buy_quote": 795.323634}, {"ts": 1769195340000, "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195400000, "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 2360.6, "quote_volume": 73.225812, "trades": 1, "taker_buy_volume": 2360.6, "taker_buy_quote": 73.225812}, {"ts": 1769195460000, "open": 0.031, "high": 0.03103, "low": 0.031, "close": 0.03103, "volume": 1679.2, "quote_volume": 52.072096, "trades": 2, "taker_buy_volume": 1679.2, "taker_buy_quote": 52.072096}, {"ts": 1769195520000, "open": 0.03103, "high": 0.03103, "low": 0.03103, "close": 0.03103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195580000, "open": 0.03106, "high": 0.03106, "low": 0.03106, "close": 0.03106, "volume": 3543.0, "quote_volume": 110.04558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195640000, "open": 0.03102, "high": 0.03102, "low": 0.031, "close": 0.031, "volume": 6738.6, "quote_volume": 209.02572, "trades": 2, "taker_buy_volume": 6738.6, "taker_buy_quote": 209.02572}, {"ts": 1769195700000, "open": 0.03098, "high": 0.03098, "low": 0.0309, "close": 0.0309, "volume": 13775.9, "quote_volume": 426.36814, "trades": 10, "taker_buy_volume": 2645.9, "taker_buy_quote": 81.923069}, {"ts": 1769195760000, "open": 0.03089, "high": 0.03089, "low": 0.03084, "close": 0.03086, "volume": 71201.4, "quote_volume": 2196.849449, "trades": 20, "taker_buy_volume": 14298.9, "taker_buy_quote": 441.382419}, {"ts": 1769195820000, "open": 0.03084, "high": 0.03084, "low": 0.0307, "close": 0.03076, "volume": 29793.1, "quote_volume": 917.220557, "trades": 15, "taker_buy_volume": 11649.8, "taker_buy_quote": 358.316602}, {"ts": 1769195880000, "open": 0.03077, "high": 0.0308, "low": 0.03077, "close": 0.03079, "volume": 11603.8, "quote_volume": 357.258934, "trades": 4, "taker_buy_volume": 8841.6, "taker_buy_quote": 272.186096}, {"ts": 1769195940000, "open": 0.03081, "high": 0.03085, "low": 0.03079, "close": 0.03085, "volume": 1911.8, "quote_volume": 58.888326, "trades": 3, "taker_buy_volume": 1588.2, "taker_buy_quote": 48.91821}, {"ts": 1769196000000, "open": 0.03079, "high": 0.03088, "low": 0.03079, "close": 0.03087, "volume": 9798.5, "quote_volume": 302.410587, "trades": 9, "taker_buy_volume": 1594.6, "taker_buy_quote": 49.199218}, {"ts": 1769196060000, "open": 0.03089, "high": 0.03089, "low": 0.03086, "close": 0.03086, "volume": 2284.4, "quote_volume": 70.536492, "trades": 6, "taker_buy_volume": 1393.4, "taker_buy_quote": 43.034686}, {"ts": 1769196120000, "open": 0.03088, "high": 0.03093, "low": 0.03088, "close": 0.03089, "volume": 10036.9, "quote_volume": 310.1804, "trades": 5, "taker_buy_volume": 9746.6, "taker_buy_quote": 301.213033}, {"ts": 1769196180000, "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196240000, "open": 0.03085, "high": 0.03088, "low": 0.03085, "close": 0.03088, "volume": 896.7, "quote_volume": 27.670986, "trades": 2, "taker_buy_volume": 259.7, "taker_buy_quote": 8.019536}, {"ts": 1769196300000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196360000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196420000, "open": 0.03088, "high": 0.03088, "low": 0.03088, "close": 0.03088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196480000, "open": 0.03081, "high": 0.03082, "low": 0.0308, "close": 0.03082, "volume": 1777.4, "quote_volume": 54.771701, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196540000, "open": 0.03082, "high": 0.03082, "low": 0.03077, "close": 0.03077, "volume": 16652.9, "quote_volume": 512.793136, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196600000, "open": 0.03074, "high": 0.03076, "low": 0.03074, "close": 0.03076, "volume": 526.9, "quote_volume": 16.20342, "trades": 2, "taker_buy_volume": 526.9, "taker_buy_quote": 16.20342}, {"ts": 1769196660000, "open": 0.03073, "high": 0.03073, "low": 0.03066, "close": 0.0307, "volume": 8822.7, "quote_volume": 270.786533, "trades": 8, "taker_buy_volume": 6344.9, "taker_buy_quote": 194.784439}, {"ts": 1769196720000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196780000, "open": 0.03072, "high": 0.03072, "low": 0.03069, "close": 0.03069, "volume": 553.8, "quote_volume": 17.004945, "trades": 2, "taker_buy_volume": 294.1, "taker_buy_quote": 9.034752}, {"ts": 1769196840000, "open": 0.03065, "high": 0.03066, "low": 0.03063, "close": 0.03063, "volume": 6868.5, "quote_volume": 210.457217, "trades": 4, "taker_buy_volume": 3312.4, "taker_buy_quote": 101.468616}, {"ts": 1769196900000, "open": 0.03066, "high": 0.03068, "low": 0.03066, "close": 0.03067, "volume": 4800.5, "quote_volume": 147.231335, "trades": 4, "taker_buy_volume": 4800.5, "taker_buy_quote": 147.231335}, {"ts": 1769196960000, "open": 0.03072, "high": 0.03079, "low": 0.03072, "close": 0.03075, "volume": 8432.6, "quote_volume": 259.381233, "trades": 5, "taker_buy_volume": 3786.8, "taker_buy_quote": 116.492991}, {"ts": 1769197020000, "open": 0.03071, "high": 0.03073, "low": 0.03071, "close": 0.03073, "volume": 5158.0, "quote_volume": 158.446546, "trades": 2, "taker_buy_volume": 5158.0, "taker_buy_quote": 158.446546}, {"ts": 1769197080000, "open": 0.03076, "high": 0.03076, "low": 0.03068, "close": 0.03068, "volume": 12571.4, "quote_volume": 386.072393, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197140000, "open": 0.03067, "high": 0.03067, "low": 0.03066, "close": 0.03066, "volume": 618.9, "quote_volume": 18.978731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197200000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 293.2, "quote_volume": 8.992444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197260000, "open": 0.03074, "high": 0.03074, "low": 0.03067, "close": 0.03069, "volume": 1517.9, "quote_volume": 46.604239, "trades": 3, "taker_buy_volume": 1080.3, "taker_buy_quote": 33.183047}, {"ts": 1769197320000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.03069, "volume": 681.8, "quote_volume": 20.927689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197380000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 2000.0, "quote_volume": 61.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197440000, "open": 0.03075, "high": 0.03075, "low": 0.03075, "close": 0.03075, "volume": 268.9, "quote_volume": 8.268675, "trades": 1, "taker_buy_volume": 268.9, "taker_buy_quote": 8.268675}, {"ts": 1769197500000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 325.7, "quote_volume": 10.012018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197560000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 13933.2, "quote_volume": 428.027904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197620000, "open": 0.03072, "high": 0.03072, "low": 0.0307, "close": 0.0307, "volume": 1013.1, "quote_volume": 31.111974, "trades": 3, "taker_buy_volume": 1013.1, "taker_buy_quote": 31.111974}, {"ts": 1769197680000, "open": 0.03068, "high": 0.03069, "low": 0.03066, "close": 0.03068, "volume": 4751.2, "quote_volume": 145.702674, "trades": 7, "taker_buy_volume": 1522.4, "taker_buy_quote": 46.691489}, {"ts": 1769197740000, "open": 0.03068, "high": 0.03069, "low": 0.03065, "close": 0.03069, "volume": 946.6, "quote_volume": 29.034531, "trades": 3, "taker_buy_volume": 620.9, "taker_buy_quote": 19.051826}, {"ts": 1769197800000, "open": 0.0307, "high": 0.03074, "low": 0.0307, "close": 0.03072, "volume": 3614.0, "quote_volume": 111.062478, "trades": 5, "taker_buy_volume": 2542.7, "taker_buy_quote": 78.152142}, {"ts": 1769197860000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 659.0, "quote_volume": 20.24448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197920000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 250.1, "quote_volume": 7.693076, "trades": 1, "taker_buy_volume": 250.1, "taker_buy_quote": 7.693076}, {"ts": 1769197980000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 324.7, "quote_volume": 9.971537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198040000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198100000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198160000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 4192.6, "quote_volume": 128.779253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198220000, "open": 0.03078, "high": 0.03078, "low": 0.03078, "close": 0.03078, "volume": 3287.3, "quote_volume": 101.183094, "trades": 1, "taker_buy_volume": 3287.3, "taker_buy_quote": 101.183094}, {"ts": 1769198280000, "open": 0.03077, "high": 0.03078, "low": 0.03077, "close": 0.03078, "volume": 8085.9, "quote_volume": 248.85509, "trades": 3, "taker_buy_volume": 5722.6, "taker_buy_quote": 176.112716}, {"ts": 1769198340000, "open": 0.03074, "high": 0.03077, "low": 0.03074, "close": 0.03075, "volume": 5472.2, "quote_volume": 168.300455, "trades": 5, "taker_buy_volume": 3830.0, "taker_buy_quote": 117.789305}, {"ts": 1769198400000, "open": 0.03078, "high": 0.03078, "low": 0.03071, "close": 0.03071, "volume": 2854.8, "quote_volume": 87.68915, "trades": 2, "taker_buy_volume": 2854.8, "taker_buy_quote": 87.68915}, {"ts": 1769198460000, "open": 0.03071, "high": 0.03073, "low": 0.03071, "close": 0.03073, "volume": 3242.6, "quote_volume": 99.632718, "trades": 4, "taker_buy_volume": 783.8, "taker_buy_quote": 24.079638}, {"ts": 1769198520000, "open": 0.03072, "high": 0.03072, "low": 0.03069, "close": 0.03069, "volume": 551.9, "quote_volume": 16.945602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198580000, "open": 0.03075, "high": 0.03075, "low": 0.0307, "close": 0.0307, "volume": 5561.8, "quote_volume": 170.871215, "trades": 4, "taker_buy_volume": 3082.7, "taker_buy_quote": 94.63889}, {"ts": 1769198640000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198700000, "open": 0.03076, "high": 0.03076, "low": 0.03076, "close": 0.03076, "volume": 350.0, "quote_volume": 10.766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198760000, "open": 0.03075, "high": 0.03075, "low": 0.0307, "close": 0.0307, "volume": 2458.8, "quote_volume": 75.501626, "trades": 3, "taker_buy_volume": 288.3, "taker_buy_quote": 8.856576}, {"ts": 1769198820000, "open": 0.03069, "high": 0.03072, "low": 0.03069, "close": 0.03071, "volume": 4215.0, "quote_volume": 129.379179, "trades": 5, "taker_buy_volume": 3354.3, "taker_buy_quote": 102.953576}, {"ts": 1769198880000, "open": 0.03069, "high": 0.03069, "low": 0.03065, "close": 0.03065, "volume": 9519.3, "quote_volume": 291.874603, "trades": 6, "taker_buy_volume": 2161.5, "taker_buy_quote": 66.249975}, {"ts": 1769198940000, "open": 0.0307, "high": 0.03073, "low": 0.0307, "close": 0.03071, "volume": 7164.8, "quote_volume": 219.972293, "trades": 4, "taker_buy_volume": 6513.7, "taker_buy_quote": 199.97059}, {"ts": 1769199000000, "open": 0.03074, "high": 0.03074, "low": 0.03074, "close": 0.03074, "volume": 3018.0, "quote_volume": 92.77332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199060000, "open": 0.03071, "high": 0.03071, "low": 0.03067, "close": 0.03067, "volume": 6609.8, "quote_volume": 202.736908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199120000, "open": 0.03074, "high": 0.03075, "low": 0.03074, "close": 0.03075, "volume": 3907.8, "quote_volume": 120.134661, "trades": 2, "taker_buy_volume": 3907.8, "taker_buy_quote": 120.134661}, {"ts": 1769199180000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 199.9, "quote_volume": 6.140928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199240000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199300000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 491.2, "quote_volume": 15.07984, "trades": 1, "taker_buy_volume": 491.2, "taker_buy_quote": 15.07984}, {"ts": 1769199360000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 1644.0, "quote_volume": 50.48724, "trades": 3, "taker_buy_volume": 585.3, "taker_buy_quote": 17.974563}, {"ts": 1769199420000, "open": 0.03067, "high": 0.03069, "low": 0.03067, "close": 0.03069, "volume": 1676.8, "quote_volume": 51.433992, "trades": 4, "taker_buy_volume": 863.7, "taker_buy_quote": 26.496215}, {"ts": 1769199480000, "open": 0.03068, "high": 0.03071, "low": 0.03067, "close": 0.03071, "volume": 10217.4, "quote_volume": 313.748254, "trades": 5, "taker_buy_volume": 9389.3, "taker_buy_quote": 288.345403}, {"ts": 1769199540000, "open": 0.03073, "high": 0.03075, "low": 0.03073, "close": 0.03074, "volume": 1301.7, "quote_volume": 40.014583, "trades": 4, "taker_buy_volume": 944.6, "taker_buy_quote": 29.037329}, {"ts": 1769199600000, "open": 0.03072, "high": 0.03072, "low": 0.03069, "close": 0.03069, "volume": 2377.9, "quote_volume": 73.041297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199660000, "open": 0.03068, "high": 0.0307, "low": 0.03067, "close": 0.0307, "volume": 2725.4, "quote_volume": 83.617571, "trades": 3, "taker_buy_volume": 294.1, "taker_buy_quote": 9.02887}, {"ts": 1769199720000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 358.3, "quote_volume": 10.99981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199780000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 292.2, "quote_volume": 8.967618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199840000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 2100.7, "quote_volume": 64.512497, "trades": 1, "taker_buy_volume": 2100.7, "taker_buy_quote": 64.512497}, {"ts": 1769199900000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 904.0, "quote_volume": 27.69856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199960000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200020000, "open": 0.03059, "high": 0.03059, "low": 0.03056, "close": 0.03058, "volume": 5454.6, "quote_volume": 166.770812, "trades": 3, "taker_buy_volume": 4347.8, "taker_buy_quote": 132.9138}, {"ts": 1769200080000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200140000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200200000, "open": 0.03056, "high": 0.03056, "low": 0.03042, "close": 0.03051, "volume": 126579.6, "quote_volume": 3860.798317, "trades": 68, "taker_buy_volume": 71617.5, "taker_buy_quote": 2185.66431}, {"ts": 1769200260000, "open": 0.03047, "high": 0.03047, "low": 0.03044, "close": 0.03044, "volume": 7226.3, "quote_volume": 220.05002, "trades": 5, "taker_buy_volume": 2889.0, "taker_buy_quote": 87.979872}, {"ts": 1769200320000, "open": 0.0304, "high": 0.03049, "low": 0.03033, "close": 0.03049, "volume": 34587.5, "quote_volume": 1050.815863, "trades": 24, "taker_buy_volume": 14362.1, "taker_buy_quote": 436.276877}, {"ts": 1769200380000, "open": 0.03042, "high": 0.03045, "low": 0.0304, "close": 0.0304, "volume": 918.1, "quote_volume": 27.932537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200440000, "open": 0.03044, "high": 0.03044, "low": 0.03041, "close": 0.03041, "volume": 3501.8, "quote_volume": 106.513777, "trades": 4, "taker_buy_volume": 692.0, "taker_buy_quote": 21.06448}, {"ts": 1769200500000, "open": 0.03048, "high": 0.03051, "low": 0.03046, "close": 0.03046, "volume": 12419.2, "quote_volume": 378.50353, "trades": 5, "taker_buy_volume": 4690.6, "taker_buy_quote": 142.966812}, {"ts": 1769200560000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 3287.4, "quote_volume": 100.035582, "trades": 2, "taker_buy_volume": 3287.4, "taker_buy_quote": 100.035582}, {"ts": 1769200620000, "open": 0.03043, "high": 0.03043, "low": 0.0304, "close": 0.0304, "volume": 2742.1, "quote_volume": 83.423953, "trades": 3, "taker_buy_volume": 726.0, "taker_buy_quote": 22.07403}, {"ts": 1769200680000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200740000, "open": 0.0304, "high": 0.0304, "low": 0.03038, "close": 0.03039, "volume": 6854.6, "quote_volume": 208.286969, "trades": 3, "taker_buy_volume": 6559.5, "taker_buy_quote": 199.31888}, {"ts": 1769200800000, "open": 0.03044, "high": 0.03048, "low": 0.03044, "close": 0.03048, "volume": 5230.1, "quote_volume": 159.320644, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 41.121}, {"ts": 1769200860000, "open": 0.03051, "high": 0.03053, "low": 0.03051, "close": 0.03053, "volume": 4180.0, "quote_volume": 127.59732, "trades": 2, "taker_buy_volume": 4180.0, "taker_buy_quote": 127.59732}, {"ts": 1769200920000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200980000, "open": 0.03054, "high": 0.03057, "low": 0.03054, "close": 0.03057, "volume": 35592.5, "quote_volume": 1087.685945, "trades": 9, "taker_buy_volume": 32527.6, "taker_buy_quote": 994.022601}, {"ts": 1769201040000, "open": 0.03057, "high": 0.03057, "low": 0.03055, "close": 0.03055, "volume": 6727.4, "quote_volume": 205.52553, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 5.28861}, {"ts": 1769201100000, "open": 0.03055, "high": 0.03055, "low": 0.03054, "close": 0.03054, "volume": 9378.4, "quote_volume": 286.4237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201160000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 3702.6, "quote_volume": 112.9293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201220000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 2716.9, "quote_volume": 82.729605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201280000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 2574.5, "quote_volume": 78.496505, "trades": 1, "taker_buy_volume": 2574.5, "taker_buy_quote": 78.496505}, {"ts": 1769201340000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201400000, "open": 0.03049, "high": 0.03049, "low": 0.03047, "close": 0.03048, "volume": 15229.0, "quote_volume": 464.154426, "trades": 5, "taker_buy_volume": 2216.6, "taker_buy_quote": 67.561968}, {"ts": 1769201460000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 502.9, "quote_volume": 15.33845, "trades": 1, "taker_buy_volume": 502.9, "taker_buy_quote": 15.33845}, {"ts": 1769201520000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201580000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201640000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 2678.9, "quote_volume": 81.733239, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 41.1885}, {"ts": 1769201700000, "open": 0.03054, "high": 0.03055, "low": 0.03054, "close": 0.03055, "volume": 4967.5, "quote_volume": 151.75241, "trades": 2, "taker_buy_volume": 4967.5, "taker_buy_quote": 151.75241}, {"ts": 1769201760000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 575.8, "quote_volume": 17.584932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201820000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201880000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 3531.0, "quote_volume": 107.97798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201940000, "open": 0.03059, "high": 0.03059, "low": 0.03052, "close": 0.03052, "volume": 2279.6, "quote_volume": 69.665084, "trades": 3, "taker_buy_volume": 1924.2, "taker_buy_quote": 58.80406}, {"ts": 1769202000000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 11047.1, "quote_volume": 337.709847, "trades": 3, "taker_buy_volume": 11047.1, "taker_buy_quote": 337.709847}, {"ts": 1769202060000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 448.1, "quote_volume": 13.707379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202120000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 880.6, "quote_volume": 26.94636, "trades": 3, "taker_buy_volume": 880.6, "taker_buy_quote": 26.94636}, {"ts": 1769202180000, "open": 0.03055, "high": 0.03063, "low": 0.03055, "close": 0.03063, "volume": 1602.5, "quote_volume": 49.000199, "trades": 5, "taker_buy_volume": 622.1, "taker_buy_quote": 19.036888}, {"ts": 1769202240000, "open": 0.03063, "high": 0.03065, "low": 0.03063, "close": 0.03065, "volume": 4631.6, "quote_volume": 141.934107, "trades": 3, "taker_buy_volume": 4631.6, "taker_buy_quote": 141.934107}, {"ts": 1769202300000, "open": 0.03064, "high": 0.03064, "low": 0.03062, "close": 0.03062, "volume": 952.3, "quote_volume": 29.1661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202360000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202420000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202480000, "open": 0.03067, "high": 0.0307, "low": 0.03067, "close": 0.03068, "volume": 4940.3, "quote_volume": 151.619707, "trades": 4, "taker_buy_volume": 4654.2, "taker_buy_quote": 142.842159}, {"ts": 1769202540000, "open": 0.03067, "high": 0.03067, "low": 0.03065, "close": 0.03065, "volume": 10998.9, "quote_volume": 337.283578, "trades": 4, "taker_buy_volume": 7010.3, "taker_buy_quote": 215.005901}, {"ts": 1769202600000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202660000, "open": 0.03068, "high": 0.03068, "low": 0.03066, "close": 0.03067, "volume": 1721.7, "quote_volume": 52.800392, "trades": 4, "taker_buy_volume": 359.5, "taker_buy_quote": 11.02946}, {"ts": 1769202720000, "open": 0.03066, "high": 0.03066, "low": 0.03065, "close": 0.03065, "volume": 8926.8, "quote_volume": 273.630362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202780000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 7194.7, "quote_volume": 220.589502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202840000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202900000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 2763.0, "quote_volume": 84.71358, "trades": 1, "taker_buy_volume": 2763.0, "taker_buy_quote": 84.71358}, {"ts": 1769202960000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203020000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203080000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 1103.0, "quote_volume": 33.88416, "trades": 1, "taker_buy_volume": 1103.0, "taker_buy_quote": 33.88416}, {"ts": 1769203140000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 3308.2, "quote_volume": 101.610324, "trades": 2, "taker_buy_volume": 3308.2, "taker_buy_quote": 101.610324}, {"ts": 1769203200000, "open": 0.03072, "high": 0.03075, "low": 0.03072, "close": 0.03075, "volume": 2244.7, "quote_volume": 68.979828, "trades": 2, "taker_buy_volume": 2244.7, "taker_buy_quote": 68.979828}, {"ts": 1769203260000, "open": 0.03077, "high": 0.03077, "low": 0.03075, "close": 0.03076, "volume": 14308.2, "quote_volume": 440.009206, "trades": 6, "taker_buy_volume": 14308.2, "taker_buy_quote": 440.009206}, {"ts": 1769203320000, "open": 0.03073, "high": 0.03074, "low": 0.03073, "close": 0.03073, "volume": 3262.1, "quote_volume": 100.260408, "trades": 3, "taker_buy_volume": 3262.1, "taker_buy_quote": 100.260408}, {"ts": 1769203380000, "open": 0.03074, "high": 0.03074, "low": 0.03072, "close": 0.03072, "volume": 3202.6, "quote_volume": 98.413926, "trades": 2, "taker_buy_volume": 3202.6, "taker_buy_quote": 98.413926}, {"ts": 1769203440000, "open": 0.03072, "high": 0.03074, "low": 0.03072, "close": 0.03074, "volume": 6117.3, "quote_volume": 188.016486, "trades": 4, "taker_buy_volume": 6117.3, "taker_buy_quote": 188.016486}, {"ts": 1769203500000, "open": 0.03072, "high": 0.03072, "low": 0.03069, "close": 0.03071, "volume": 4966.1, "quote_volume": 152.525555, "trades": 7, "taker_buy_volume": 4641.4, "taker_buy_quote": 142.560512}, {"ts": 1769203560000, "open": 0.03071, "high": 0.03071, "low": 0.03068, "close": 0.03069, "volume": 11600.5, "quote_volume": 356.015765, "trades": 5, "taker_buy_volume": 3590.1, "taker_buy_quote": 110.221109}, {"ts": 1769203620000, "open": 0.03069, "high": 0.03071, "low": 0.03069, "close": 0.03071, "volume": 4316.2, "quote_volume": 132.523077, "trades": 5, "taker_buy_volume": 3694.3, "taker_buy_quote": 113.436966}, {"ts": 1769203680000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 1669.1, "quote_volume": 51.258061, "trades": 1, "taker_buy_volume": 1669.1, "taker_buy_quote": 51.258061}, {"ts": 1769203740000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 2512.4, "quote_volume": 77.17157, "trades": 2, "taker_buy_volume": 2512.4, "taker_buy_quote": 77.17157}, {"ts": 1769203800000, "open": 0.03068, "high": 0.03068, "low": 0.03064, "close": 0.03067, "volume": 9721.3, "quote_volume": 298.035066, "trades": 11, "taker_buy_volume": 8006.4, "taker_buy_quote": 245.482812}, {"ts": 1769203860000, "open": 0.03067, "high": 0.03069, "low": 0.03067, "close": 0.03069, "volume": 3225.4, "quote_volume": 98.966748, "trades": 3, "taker_buy_volume": 3225.4, "taker_buy_quote": 98.966748}, {"ts": 1769203920000, "open": 0.03069, "high": 0.0307, "low": 0.03068, "close": 0.0307, "volume": 7798.9, "quote_volume": 239.367927, "trades": 7, "taker_buy_volume": 7473.2, "taker_buy_quote": 229.375451}, {"ts": 1769203980000, "open": 0.03071, "high": 0.03071, "low": 0.03068, "close": 0.03068, "volume": 3907.9, "quote_volume": 119.954885, "trades": 3, "taker_buy_volume": 2017.1, "taker_buy_quote": 61.945141}, {"ts": 1769204040000, "open": 0.03068, "high": 0.03072, "low": 0.03068, "close": 0.03072, "volume": 4190.8, "quote_volume": 128.65748, "trades": 3, "taker_buy_volume": 4190.8, "taker_buy_quote": 128.65748}, {"ts": 1769204100000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 1735.9, "quote_volume": 53.326848, "trades": 2, "taker_buy_volume": 1735.9, "taker_buy_quote": 53.326848}, {"ts": 1769204160000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 3783.2, "quote_volume": 116.219904, "trades": 4, "taker_buy_volume": 3783.2, "taker_buy_quote": 116.219904}, {"ts": 1769204220000, "open": 0.03071, "high": 0.03071, "low": 0.03068, "close": 0.03068, "volume": 2495.8, "quote_volume": 76.636241, "trades": 2, "taker_buy_volume": 2495.8, "taker_buy_quote": 76.636241}, {"ts": 1769204280000, "open": 0.03068, "high": 0.03069, "low": 0.03064, "close": 0.03069, "volume": 8728.6, "quote_volume": 267.683386, "trades": 7, "taker_buy_volume": 5468.2, "taker_buy_quote": 167.737008}, {"ts": 1769204340000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 2407.1, "quote_volume": 73.930081, "trades": 2, "taker_buy_volume": 2407.1, "taker_buy_quote": 73.930081}, {"ts": 1769204400000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.0307, "volume": 3001.1, "quote_volume": 92.131382, "trades": 4, "taker_buy_volume": 3001.1, "taker_buy_quote": 92.131382}, {"ts": 1769204460000, "open": 0.0307, "high": 0.0307, "low": 0.03065, "close": 0.03065, "volume": 2102.0, "quote_volume": 64.490336, "trades": 6, "taker_buy_volume": 346.1, "taker_buy_quote": 10.62527}, {"ts": 1769204520000, "open": 0.03064, "high": 0.03064, "low": 0.0306, "close": 0.0306, "volume": 22901.1, "quote_volume": 701.056315, "trades": 4, "taker_buy_volume": 2128.7, "taker_buy_quote": 65.159507}, {"ts": 1769204580000, "open": 0.0306, "high": 0.03062, "low": 0.03059, "close": 0.03061, "volume": 11099.8, "quote_volume": 339.74046, "trades": 5, "taker_buy_volume": 5598.7, "taker_buy_quote": 171.432194}, {"ts": 1769204640000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 4802.9, "quote_volume": 147.112827, "trades": 3, "taker_buy_volume": 4802.9, "taker_buy_quote": 147.112827}, {"ts": 1769204700000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 653.6, "quote_volume": 20.039376, "trades": 2, "taker_buy_volume": 653.6, "taker_buy_quote": 20.039376}, {"ts": 1769204760000, "open": 0.03062, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 618.9, "quote_volume": 18.947786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204820000, "open": 0.03062, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 9041.8, "quote_volume": 276.853207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204880000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204940000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 390.0, "quote_volume": 11.9379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205000000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205060000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 399.2, "quote_volume": 12.219512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205120000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205180000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 178.0, "quote_volume": 5.45036, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 5.45036}, {"ts": 1769205240000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205300000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205360000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 5693.0, "quote_volume": 173.97808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205420000, "open": 0.03056, "high": 0.0306, "low": 0.03056, "close": 0.03058, "volume": 26803.5, "quote_volume": 819.580172, "trades": 9, "taker_buy_volume": 10943.8, "taker_buy_quote": 334.661404}, {"ts": 1769205480000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205540000, "open": 0.03053, "high": 0.03054, "low": 0.03053, "close": 0.03054, "volume": 11016.0, "quote_volume": 336.373775, "trades": 4, "taker_buy_volume": 7740.0, "taker_buy_quote": 236.357495}, {"ts": 1769205600000, "open": 0.03052, "high": 0.03057, "low": 0.03052, "close": 0.03057, "volume": 7651.5, "quote_volume": 233.753965, "trades": 4, "taker_buy_volume": 4815.5, "taker_buy_quote": 147.113525}, {"ts": 1769205660000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 4810.7, "quote_volume": 147.111206, "trades": 1, "taker_buy_volume": 4810.7, "taker_buy_quote": 147.111206}, {"ts": 1769205720000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 1785.2, "quote_volume": 54.62712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205780000, "open": 0.03059, "high": 0.03063, "low": 0.03059, "close": 0.03063, "volume": 17989.0, "quote_volume": 550.54107, "trades": 5, "taker_buy_volume": 17989.0, "taker_buy_quote": 550.54107}, {"ts": 1769205840000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 227.6, "quote_volume": 6.966836, "trades": 1, "taker_buy_volume": 227.6, "taker_buy_quote": 6.966836}, {"ts": 1769205900000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 2519.0, "quote_volume": 77.05621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205960000, "open": 0.0306, "high": 0.0306, "low": 0.03055, "close": 0.03055, "volume": 1201.1, "quote_volume": 36.70836, "trades": 2, "taker_buy_volume": 295.1, "taker_buy_quote": 9.03006}, {"ts": 1769206020000, "open": 0.03052, "high": 0.03055, "low": 0.03052, "close": 0.03055, "volume": 3713.9, "quote_volume": 113.44275, "trades": 8, "taker_buy_volume": 3172.9, "taker_buy_quote": 96.928816}, {"ts": 1769206080000, "open": 0.03055, "high": 0.03057, "low": 0.03055, "close": 0.03057, "volume": 373.1, "quote_volume": 11.405419, "trades": 2, "taker_buy_volume": 373.1, "taker_buy_quote": 11.405419}, {"ts": 1769206140000, "open": 0.03061, "high": 0.03061, "low": 0.03057, "close": 0.03057, "volume": 621.8, "quote_volume": 19.018918, "trades": 2, "taker_buy_volume": 262.3, "taker_buy_quote": 8.029003}, {"ts": 1769206200000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 631.3, "quote_volume": 19.305154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206260000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 28583.4, "quote_volume": 875.223708, "trades": 5, "taker_buy_volume": 28583.4, "taker_buy_quote": 875.223708}, {"ts": 1769206320000, "open": 0.03063, "high": 0.03069, "low": 0.03063, "close": 0.03068, "volume": 10966.4, "quote_volume": 336.336921, "trades": 13, "taker_buy_volume": 8485.9, "taker_buy_quote": 260.269596}, {"ts": 1769206380000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206440000, "open": 0.03062, "high": 0.03068, "low": 0.03062, "close": 0.03064, "volume": 105786.1, "quote_volume": 3242.592201, "trades": 17, "taker_buy_volume": 102606.6, "taker_buy_quote": 3145.108731}, {"ts": 1769206500000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 1128.4, "quote_volume": 34.517756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206560000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 1240.0, "quote_volume": 37.944, "trades": 4, "taker_buy_volume": 327.9, "taker_buy_quote": 10.03374}, {"ts": 1769206620000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 260.6, "quote_volume": 7.97436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206680000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206740000, "open": 0.0306, "high": 0.0306, "low": 0.03056, "close": 0.03056, "volume": 146357.8, "quote_volume": 4474.370602, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206800000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 422.0, "quote_volume": 12.90898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206860000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 228.8, "quote_volume": 6.998992, "trades": 1, "taker_buy_volume": 228.8, "taker_buy_quote": 6.998992}, {"ts": 1769206920000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206980000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207040000, "open": 0.03062, "high": 0.03064, "low": 0.03062, "close": 0.03064, "volume": 28532.7, "quote_volume": 874.111112, "trades": 4, "taker_buy_volume": 26467.0, "taker_buy_quote": 810.818064}, {"ts": 1769207100000, "open": 0.03066, "high": 0.03066, "low": 0.03065, "close": 0.03065, "volume": 4647.4, "quote_volume": 142.446063, "trades": 4, "taker_buy_volume": 325.3, "taker_buy_quote": 9.973698}, {"ts": 1769207160000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207220000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 904.7, "quote_volume": 27.756196, "trades": 1, "taker_buy_volume": 904.7, "taker_buy_quote": 27.756196}, {"ts": 1769207280000, "open": 0.03064, "high": 0.03068, "low": 0.03064, "close": 0.03068, "volume": 3761.4, "quote_volume": 115.324892, "trades": 2, "taker_buy_volume": 3761.4, "taker_buy_quote": 115.324892}, {"ts": 1769207340000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207400000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207460000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 484.1, "quote_volume": 14.827983, "trades": 1, "taker_buy_volume": 484.1, "taker_buy_quote": 14.827983}, {"ts": 1769207520000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207580000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207640000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207700000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207760000, "open": 0.03064, "high": 0.03065, "low": 0.03063, "close": 0.03063, "volume": 2090.4, "quote_volume": 64.060326, "trades": 6, "taker_buy_volume": 1732.1, "taker_buy_quote": 53.085597}, {"ts": 1769207820000, "open": 0.0306, "high": 0.03062, "low": 0.0306, "close": 0.03062, "volume": 4183.1, "quote_volume": 128.016316, "trades": 4, "taker_buy_volume": 3391.3, "taker_buy_quote": 103.77378}, {"ts": 1769207880000, "open": 0.03067, "high": 0.03069, "low": 0.03065, "close": 0.03066, "volume": 3465.7, "quote_volume": 106.314632, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207940000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208000000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 1771.8, "quote_volume": 54.376542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208060000, "open": 0.0307, "high": 0.0307, "low": 0.03069, "close": 0.03069, "volume": 770.2, "quote_volume": 23.640379, "trades": 2, "taker_buy_volume": 294.1, "taker_buy_quote": 9.02887}, {"ts": 1769208120000, "open": 0.03071, "high": 0.03071, "low": 0.03063, "close": 0.03063, "volume": 8215.7, "quote_volume": 252.132017, "trades": 5, "taker_buy_volume": 586.3, "taker_buy_quote": 18.005273}, {"ts": 1769208180000, "open": 0.03062, "high": 0.03066, "low": 0.03062, "close": 0.03065, "volume": 2414.1, "quote_volume": 73.979135, "trades": 4, "taker_buy_volume": 1892.9, "taker_buy_quote": 58.019991}, {"ts": 1769208240000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208300000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208360000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 815.2, "quote_volume": 24.994032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208420000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208480000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208540000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208600000, "open": 0.03073, "high": 0.03075, "low": 0.03073, "close": 0.03075, "volume": 1270.3, "quote_volume": 39.04609, "trades": 4, "taker_buy_volume": 1270.3, "taker_buy_quote": 39.04609}, {"ts": 1769208660000, "open": 0.03075, "high": 0.03075, "low": 0.03072, "close": 0.03074, "volume": 1204.2, "quote_volume": 37.016803, "trades": 4, "taker_buy_volume": 879.5, "taker_buy_quote": 27.042019}, {"ts": 1769208720000, "open": 0.03072, "high": 0.03072, "low": 0.03071, "close": 0.03071, "volume": 519.4, "quote_volume": 15.953371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208780000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 716.6, "quote_volume": 21.96379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208840000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 2006.8, "quote_volume": 61.528488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208900000, "open": 0.03071, "high": 0.03071, "low": 0.03068, "close": 0.03068, "volume": 1474.8, "quote_volume": 45.278037, "trades": 3, "taker_buy_volume": 1039.1, "taker_buy_quote": 31.910761}, {"ts": 1769208960000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 358.3, "quote_volume": 11.006976, "trades": 1, "taker_buy_volume": 358.3, "taker_buy_quote": 11.006976}, {"ts": 1769209020000, "open": 0.03073, "high": 0.03073, "low": 0.03066, "close": 0.0307, "volume": 15701.9, "quote_volume": 481.693575, "trades": 6, "taker_buy_volume": 652.4, "taker_buy_quote": 20.039429}, {"ts": 1769209080000, "open": 0.0307, "high": 0.0307, "low": 0.03067, "close": 0.03067, "volume": 554.7, "quote_volume": 17.021472, "trades": 2, "taker_buy_volume": 294.1, "taker_buy_quote": 9.02887}, {"ts": 1769209140000, "open": 0.0307, "high": 0.03071, "low": 0.0307, "close": 0.03071, "volume": 14680.4, "quote_volume": 450.812216, "trades": 3, "taker_buy_volume": 14680.4, "taker_buy_quote": 450.812216}, {"ts": 1769209200000, "open": 0.03071, "high": 0.03071, "low": 0.03071, "close": 0.03071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209260000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 343.3, "quote_volume": 10.511846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209320000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 2018.5, "quote_volume": 61.826655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209380000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 2019.0, "quote_volume": 61.80159, "trades": 1, "taker_buy_volume": 2019.0, "taker_buy_quote": 61.80159}, {"ts": 1769209440000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209500000, "open": 0.03062, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 6599.7, "quote_volume": 202.035082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209560000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 12715.4, "quote_volume": 389.09124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209620000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 359.5, "quote_volume": 11.004295, "trades": 1, "taker_buy_volume": 359.5, "taker_buy_quote": 11.004295}, {"ts": 1769209680000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 615.9, "quote_volume": 18.852699, "trades": 1, "taker_buy_volume": 615.9, "taker_buy_quote": 18.852699}, {"ts": 1769209740000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209800000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209860000, "open": 0.03069, "high": 0.03069, "low": 0.03067, "close": 0.03067, "volume": 1271.4, "quote_volume": 39.006888, "trades": 4, "taker_buy_volume": 326.8, "taker_buy_quote": 10.029492}, {"ts": 1769209920000, "open": 0.03071, "high": 0.03071, "low": 0.03067, "close": 0.03067, "volume": 880.3, "quote_volume": 27.015771, "trades": 3, "taker_buy_volume": 261.4, "taker_buy_quote": 8.027594}, {"ts": 1769209980000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 359.5, "quote_volume": 11.03665, "trades": 1, "taker_buy_volume": 359.5, "taker_buy_quote": 11.03665}, {"ts": 1769210040000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 293.2, "quote_volume": 8.992444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210100000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210160000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210220000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 325.7, "quote_volume": 9.989219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210280000, "open": 0.03067, "high": 0.03068, "low": 0.03067, "close": 0.03068, "volume": 13116.9, "quote_volume": 402.401671, "trades": 3, "taker_buy_volume": 13116.9, "taker_buy_quote": 402.401671}, {"ts": 1769210340000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210400000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210460000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 366.7, "quote_volume": 11.224687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210520000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210580000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 3909.7, "quote_volume": 119.715014, "trades": 3, "taker_buy_volume": 3909.7, "taker_buy_quote": 119.715014}, {"ts": 1769210640000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210700000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210760000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 899.2, "quote_volume": 27.551488, "trades": 1, "taker_buy_volume": 899.2, "taker_buy_quote": 27.551488}, {"ts": 1769210820000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210880000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210940000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211000000, "open": 0.03058, "high": 0.03061, "low": 0.03058, "close": 0.03059, "volume": 3881.9, "quote_volume": 118.780347, "trades": 5, "taker_buy_volume": 3588.7, "taker_buy_quote": 109.811359}, {"ts": 1769211060000, "open": 0.03056, "high": 0.03057, "low": 0.03055, "close": 0.03057, "volume": 21504.1, "quote_volume": 657.153131, "trades": 6, "taker_buy_volume": 390.9, "taker_buy_quote": 11.949813}, {"ts": 1769211120000, "open": 0.03057, "high": 0.03058, "low": 0.03057, "close": 0.03058, "volume": 2701.1, "quote_volume": 82.599156, "trades": 2, "taker_buy_volume": 2701.1, "taker_buy_quote": 82.599156}, {"ts": 1769211180000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211240000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211300000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 1308.8, "quote_volume": 40.04928, "trades": 1, "taker_buy_volume": 1308.8, "taker_buy_quote": 40.04928}, {"ts": 1769211360000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211420000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211480000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211540000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 662.0, "quote_volume": 20.25058, "trades": 1, "taker_buy_volume": 662.0, "taker_buy_quote": 20.25058}, {"ts": 1769211600000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211660000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 1308.5, "quote_volume": 40.053185, "trades": 2, "taker_buy_volume": 1308.5, "taker_buy_quote": 40.053185}, {"ts": 1769211720000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 1307.7, "quote_volume": 40.054851, "trades": 1, "taker_buy_volume": 1307.7, "taker_buy_quote": 40.054851}, {"ts": 1769211780000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211840000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211900000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 741.4, "quote_volume": 22.68684, "trades": 2, "taker_buy_volume": 347.1, "taker_buy_quote": 10.62126}, {"ts": 1769211960000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 357.1, "quote_volume": 10.92726, "trades": 1, "taker_buy_volume": 357.1, "taker_buy_quote": 10.92726}, {"ts": 1769212020000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212080000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 1380.9, "quote_volume": 42.25554, "trades": 2, "taker_buy_volume": 1380.9, "taker_buy_quote": 42.25554}, {"ts": 1769212140000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212200000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 360.7, "quote_volume": 11.041027, "trades": 1, "taker_buy_volume": 360.7, "taker_buy_quote": 11.041027}, {"ts": 1769212260000, "open": 0.03059, "high": 0.03065, "low": 0.03059, "close": 0.03065, "volume": 7702.8, "quote_volume": 235.883963, "trades": 8, "taker_buy_volume": 7442.2, "taker_buy_quote": 227.912209}, {"ts": 1769212320000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 1057.4, "quote_volume": 32.388162, "trades": 3, "taker_buy_volume": 796.8, "taker_buy_quote": 24.405984}, {"ts": 1769212380000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 358.3, "quote_volume": 10.974729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212440000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 260.6, "quote_volume": 7.982178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212500000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212560000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 219.0, "quote_volume": 6.71235, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 6.71235}, {"ts": 1769212620000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212680000, "open": 0.03063, "high": 0.03064, "low": 0.03063, "close": 0.03064, "volume": 3545.9, "quote_volume": 108.615089, "trades": 3, "taker_buy_volume": 417.2, "taker_buy_quote": 12.783008}, {"ts": 1769212740000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212800000, "open": 0.03064, "high": 0.03074, "low": 0.03064, "close": 0.03069, "volume": 49643.2, "quote_volume": 1524.01822, "trades": 32, "taker_buy_volume": 44515.7, "taker_buy_quote": 1366.689828}, {"ts": 1769212860000, "open": 0.03069, "high": 0.03069, "low": 0.03064, "close": 0.03064, "volume": 4270.9, "quote_volume": 130.979376, "trades": 6, "taker_buy_volume": 1379.8, "taker_buy_quote": 42.28951}, {"ts": 1769212920000, "open": 0.03064, "high": 0.03067, "low": 0.03063, "close": 0.03067, "volume": 3960.6, "quote_volume": 121.410409, "trades": 6, "taker_buy_volume": 3728.0, "taker_buy_quote": 114.285871}, {"ts": 1769212980000, "open": 0.03069, "high": 0.03076, "low": 0.03069, "close": 0.03076, "volume": 5279.6, "quote_volume": 162.217311, "trades": 10, "taker_buy_volume": 4927.8, "taker_buy_quote": 151.406497}, {"ts": 1769213040000, "open": 0.03074, "high": 0.03077, "low": 0.03072, "close": 0.03074, "volume": 13680.3, "quote_volume": 420.599709, "trades": 11, "taker_buy_volume": 6678.1, "taker_buy_quote": 205.404935}, {"ts": 1769213100000, "open": 0.03074, "high": 0.03074, "low": 0.03066, "close": 0.03069, "volume": 18306.6, "quote_volume": 561.585672, "trades": 14, "taker_buy_volume": 4520.2, "taker_buy_quote": 138.70112}, {"ts": 1769213160000, "open": 0.03068, "high": 0.03068, "low": 0.03067, "close": 0.03067, "volume": 16689.1, "quote_volume": 511.903017, "trades": 6, "taker_buy_volume": 1168.6, "taker_buy_quote": 35.844322}, {"ts": 1769213220000, "open": 0.03066, "high": 0.03066, "low": 0.03056, "close": 0.03062, "volume": 70682.3, "quote_volume": 2163.090833, "trades": 42, "taker_buy_volume": 14788.4, "taker_buy_quote": 452.48389}, {"ts": 1769213280000, "open": 0.0306, "high": 0.03061, "low": 0.0306, "close": 0.03061, "volume": 3159.6, "quote_volume": 96.686692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213340000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213400000, "open": 0.03059, "high": 0.0306, "low": 0.03059, "close": 0.0306, "volume": 4306.9, "quote_volume": 131.761161, "trades": 5, "taker_buy_volume": 3015.9, "taker_buy_quote": 92.269471}, {"ts": 1769213460000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 3000.0, "quote_volume": 91.8, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 91.8}, {"ts": 1769213520000, "open": 0.03058, "high": 0.03064, "low": 0.03058, "close": 0.0306, "volume": 3294.1, "quote_volume": 100.767792, "trades": 6, "taker_buy_volume": 2968.4, "taker_buy_quote": 90.801372}, {"ts": 1769213580000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 9952.0, "quote_volume": 304.43168, "trades": 9, "taker_buy_volume": 9952.0, "taker_buy_quote": 304.43168}, {"ts": 1769213640000, "open": 0.0306, "high": 0.0306, "low": 0.03057, "close": 0.03057, "volume": 2458.8, "quote_volume": 75.211109, "trades": 3, "taker_buy_volume": 360.7, "taker_buy_quote": 11.03742}, {"ts": 1769213700000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213760000, "open": 0.03067, "high": 0.0307, "low": 0.03067, "close": 0.0307, "volume": 10059.4, "quote_volume": 308.684057, "trades": 6, "taker_buy_volume": 7731.2, "taker_buy_quote": 237.208317}, {"ts": 1769213820000, "open": 0.0307, "high": 0.0307, "low": 0.03065, "close": 0.03068, "volume": 15577.8, "quote_volume": 478.215146, "trades": 5, "taker_buy_volume": 14851.9, "taker_buy_quote": 455.95333}, {"ts": 1769213880000, "open": 0.03068, "high": 0.03068, "low": 0.03064, "close": 0.03064, "volume": 2179.1, "quote_volume": 66.82868, "trades": 3, "taker_buy_volume": 359.5, "taker_buy_quote": 11.01508}, {"ts": 1769213940000, "open": 0.03062, "high": 0.03062, "low": 0.03057, "close": 0.03057, "volume": 653.6, "quote_volume": 19.995257, "trades": 2, "taker_buy_volume": 294.1, "taker_buy_quote": 9.005342}, {"ts": 1769214000000, "open": 0.03056, "high": 0.03058, "low": 0.03056, "close": 0.03056, "volume": 2936.9, "quote_volume": 89.792196, "trades": 5, "taker_buy_volume": 2180.8, "taker_buy_quote": 66.68578}, {"ts": 1769214060000, "open": 0.03056, "high": 0.03058, "low": 0.03055, "close": 0.03058, "volume": 70741.4, "quote_volume": 2161.967742, "trades": 24, "taker_buy_volume": 57272.7, "taker_buy_quote": 1750.249716}, {"ts": 1769214120000, "open": 0.03055, "high": 0.03058, "low": 0.03055, "close": 0.03058, "volume": 3544.2, "quote_volume": 108.327636, "trades": 3, "taker_buy_volume": 1744.2, "taker_buy_quote": 53.337636}, {"ts": 1769214180000, "open": 0.03058, "high": 0.03067, "low": 0.03058, "close": 0.03067, "volume": 22266.3, "quote_volume": 681.539829, "trades": 19, "taker_buy_volume": 15671.8, "taker_buy_quote": 479.747519}, {"ts": 1769214240000, "open": 0.03063, "high": 0.03064, "low": 0.03063, "close": 0.03064, "volume": 9186.3, "quote_volume": 281.427655, "trades": 5, "taker_buy_volume": 9186.3, "taker_buy_quote": 281.427655}, {"ts": 1769214300000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 449.3, "quote_volume": 13.753073, "trades": 1, "taker_buy_volume": 449.3, "taker_buy_quote": 13.753073}, {"ts": 1769214360000, "open": 0.03059, "high": 0.0306, "low": 0.03059, "close": 0.0306, "volume": 553.8, "quote_volume": 16.943674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214420000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 1370.7, "quote_volume": 41.902299, "trades": 1, "taker_buy_volume": 1370.7, "taker_buy_quote": 41.902299}, {"ts": 1769214480000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214540000, "open": 0.03053, "high": 0.03053, "low": 0.0305, "close": 0.0305, "volume": 4276.0, "quote_volume": 130.51628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214600000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214660000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 1718.1, "quote_volume": 52.505136, "trades": 4, "taker_buy_volume": 1718.1, "taker_buy_quote": 52.505136}, {"ts": 1769214720000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214780000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214840000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214900000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 2166.8, "quote_volume": 66.217408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214960000, "open": 0.03054, "high": 0.03055, "low": 0.03054, "close": 0.03055, "volume": 3114.0, "quote_volume": 95.1147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215020000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 1226.4, "quote_volume": 37.380672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215080000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215140000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215200000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215260000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 2712.0, "quote_volume": 82.5804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215320000, "open": 0.03045, "high": 0.03045, "low": 0.03044, "close": 0.03044, "volume": 11071.7, "quote_volume": 337.088305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215380000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215440000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 1380.4, "quote_volume": 42.046984, "trades": 1, "taker_buy_volume": 1380.4, "taker_buy_quote": 42.046984}, {"ts": 1769215500000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 2591.2, "quote_volume": 78.798392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215560000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215620000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215680000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 4512.0, "quote_volume": 137.25504, "trades": 3, "taker_buy_volume": 3750.9, "taker_buy_quote": 114.102378}, {"ts": 1769215740000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215800000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215860000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 371.6, "quote_volume": 11.300356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215920000, "open": 0.03043, "high": 0.03045, "low": 0.03043, "close": 0.03045, "volume": 29453.0, "quote_volume": 896.35666, "trades": 5, "taker_buy_volume": 29453.0, "taker_buy_quote": 896.35666}, {"ts": 1769215980000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216040000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216100000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216160000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 1166.2, "quote_volume": 35.45248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216220000, "open": 0.03043, "high": 0.03051, "low": 0.03043, "close": 0.0305, "volume": 38440.5, "quote_volume": 1171.8605, "trades": 19, "taker_buy_volume": 26017.2, "taker_buy_quote": 793.080941}, {"ts": 1769216280000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 6833.5, "quote_volume": 208.28508, "trades": 2, "taker_buy_volume": 263.2, "taker_buy_quote": 8.022336}, {"ts": 1769216340000, "open": 0.03044, "high": 0.03044, "low": 0.03041, "close": 0.03041, "volume": 1219.7, "quote_volume": 37.119664, "trades": 4, "taker_buy_volume": 625.0, "taker_buy_quote": 19.025}, {"ts": 1769216400000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 603.5, "quote_volume": 18.3464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216460000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216520000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216580000, "open": 0.03049, "high": 0.03049, "low": 0.03047, "close": 0.03047, "volume": 14064.6, "quote_volume": 428.74582, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216640000, "open": 0.03047, "high": 0.03047, "low": 0.03042, "close": 0.03042, "volume": 5263.9, "quote_volume": 160.27688, "trades": 6, "taker_buy_volume": 887.2, "taker_buy_quote": 27.014234}, {"ts": 1769216700000, "open": 0.03043, "high": 0.03044, "low": 0.0304, "close": 0.0304, "volume": 2768.3, "quote_volume": 84.189205, "trades": 6, "taker_buy_volume": 888.2, "taker_buy_quote": 27.030558}, {"ts": 1769216760000, "open": 0.03041, "high": 0.03041, "low": 0.03039, "close": 0.03039, "volume": 1370.0, "quote_volume": 41.639564, "trades": 3, "taker_buy_volume": 263.2, "taker_buy_quote": 8.003912}, {"ts": 1769216820000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216880000, "open": 0.03041, "high": 0.03041, "low": 0.03036, "close": 0.03036, "volume": 13152.9, "quote_volume": 399.588744, "trades": 7, "taker_buy_volume": 250.0, "taker_buy_quote": 7.6025}, {"ts": 1769216940000, "open": 0.03038, "high": 0.03038, "low": 0.03037, "close": 0.03037, "volume": 1320.0, "quote_volume": 40.09797, "trades": 4, "taker_buy_volume": 1320.0, "taker_buy_quote": 40.09797}, {"ts": 1769217000000, "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 430.4, "quote_volume": 13.06264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217060000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 657.9, "quote_volume": 19.973844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217120000, "open": 0.03035, "high": 0.03035, "low": 0.03034, "close": 0.03034, "volume": 296.5, "quote_volume": 8.997116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217180000, "open": 0.03033, "high": 0.03033, "low": 0.03031, "close": 0.03031, "volume": 10117.5, "quote_volume": 306.793473, "trades": 5, "taker_buy_volume": 2918.1, "taker_buy_quote": 88.447611}, {"ts": 1769217240000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217300000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217360000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217420000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217480000, "open": 0.03041, "high": 0.03044, "low": 0.03041, "close": 0.03043, "volume": 6045.0, "quote_volume": 183.927151, "trades": 5, "taker_buy_volume": 3783.8, "taker_buy_quote": 115.099907}, {"ts": 1769217540000, "open": 0.03044, "high": 0.03044, "low": 0.03042, "close": 0.03042, "volume": 2058.5, "quote_volume": 62.654182, "trades": 2, "taker_buy_volume": 1730.6, "taker_buy_quote": 52.679464}, {"ts": 1769217600000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 1750.9, "quote_volume": 53.22736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217660000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 469.4, "quote_volume": 14.279148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217720000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217780000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217840000, "open": 0.0304, "high": 0.0304, "low": 0.03035, "close": 0.03039, "volume": 5813.6, "quote_volume": 176.50664, "trades": 6, "taker_buy_volume": 5097.8, "taker_buy_quote": 154.774952}, {"ts": 1769217900000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 328.9, "quote_volume": 9.985404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217960000, "open": 0.03036, "high": 0.03036, "low": 0.03036, "close": 0.03036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218020000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 1703.8, "quote_volume": 51.863672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218080000, "open": 0.03043, "high": 0.03043, "low": 0.03042, "close": 0.03042, "volume": 3853.2, "quote_volume": 117.234182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218140000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 1723.0, "quote_volume": 52.49981, "trades": 1, "taker_buy_volume": 1723.0, "taker_buy_quote": 52.49981}, {"ts": 1769218200000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218260000, "open": 0.03044, "high": 0.03046, "low": 0.03044, "close": 0.03046, "volume": 672.0, "quote_volume": 20.46454, "trades": 2, "taker_buy_volume": 443.0, "taker_buy_quote": 13.49378}, {"ts": 1769218320000, "open": 0.03041, "high": 0.03042, "low": 0.03039, "close": 0.03039, "volume": 2545.7, "quote_volume": 77.411939, "trades": 5, "taker_buy_volume": 1955.5, "taker_buy_quote": 59.47281}, {"ts": 1769218380000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 1800.0, "quote_volume": 54.702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218440000, "open": 0.03042, "high": 0.03042, "low": 0.03039, "close": 0.03039, "volume": 7227.3, "quote_volume": 219.713456, "trades": 3, "taker_buy_volume": 1860.3, "taker_buy_quote": 56.590326}, {"ts": 1769218500000, "open": 0.03045, "high": 0.03045, "low": 0.03042, "close": 0.03042, "volume": 14318.8, "quote_volume": 435.6487, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218560000, "open": 0.03042, "high": 0.03046, "low": 0.03042, "close": 0.03046, "volume": 6602.5, "quote_volume": 200.909574, "trades": 6, "taker_buy_volume": 260.5, "taker_buy_quote": 7.93483}, {"ts": 1769218620000, "open": 0.03046, "high": 0.03048, "low": 0.03046, "close": 0.03048, "volume": 3803.2, "quote_volume": 115.877296, "trades": 3, "taker_buy_volume": 1591.2, "taker_buy_quote": 48.499776}, {"ts": 1769218680000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218740000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 360.7, "quote_volume": 11.008564, "trades": 1, "taker_buy_volume": 360.7, "taker_buy_quote": 11.008564}, {"ts": 1769218800000, "open": 0.03053, "high": 0.03056, "low": 0.03053, "close": 0.03055, "volume": 3864.2, "quote_volume": 117.988404, "trades": 3, "taker_buy_volume": 3276.0, "taker_buy_quote": 100.01628}, {"ts": 1769218860000, "open": 0.03059, "high": 0.03062, "low": 0.03058, "close": 0.03058, "volume": 25237.7, "quote_volume": 772.07649, "trades": 8, "taker_buy_volume": 24843.7, "taker_buy_quote": 760.02797}, {"ts": 1769218920000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 1633.5, "quote_volume": 50.001435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218980000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 1735.8, "quote_volume": 53.167554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219040000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219100000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 326.8, "quote_volume": 10.01642, "trades": 1, "taker_buy_volume": 326.8, "taker_buy_quote": 10.01642}, {"ts": 1769219160000, "open": 0.03065, "high": 0.03067, "low": 0.03065, "close": 0.03067, "volume": 10055.3, "quote_volume": 308.266788, "trades": 8, "taker_buy_volume": 9469.0, "taker_buy_quote": 290.290179}, {"ts": 1769219220000, "open": 0.03064, "high": 0.03064, "low": 0.03063, "close": 0.03063, "volume": 7126.6, "quote_volume": 218.330862, "trades": 3, "taker_buy_volume": 2816.2, "taker_buy_quote": 86.260206}, {"ts": 1769219280000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219340000, "open": 0.03059, "high": 0.03059, "low": 0.03056, "close": 0.03059, "volume": 28184.6, "quote_volume": 862.048623, "trades": 18, "taker_buy_volume": 4051.9, "taker_buy_quote": 123.845681}, {"ts": 1769219400000, "open": 0.0306, "high": 0.03061, "low": 0.03059, "close": 0.03059, "volume": 15933.4, "quote_volume": 487.439169, "trades": 8, "taker_buy_volume": 2014.2, "taker_buy_quote": 61.620665}, {"ts": 1769219460000, "open": 0.03059, "high": 0.0306, "low": 0.03054, "close": 0.0306, "volume": 2323.8, "quote_volume": 71.063806, "trades": 7, "taker_buy_volume": 1670.2, "taker_buy_quote": 51.099267}, {"ts": 1769219520000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219580000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219640000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219700000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 325.7, "quote_volume": 9.963163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219760000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 2618.9, "quote_volume": 80.112151, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219820000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 565.9, "quote_volume": 17.310881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219880000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219940000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220000000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220060000, "open": 0.03065, "high": 0.03065, "low": 0.03065, "close": 0.03065, "volume": 439.7, "quote_volume": 13.476805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220120000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 1800.0, "quote_volume": 55.206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220180000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220240000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 2571.2, "quote_volume": 78.781568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220300000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220360000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220420000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 1706.4, "quote_volume": 52.318224, "trades": 1, "taker_buy_volume": 1706.4, "taker_buy_quote": 52.318224}, {"ts": 1769220480000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220540000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220600000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 358.3, "quote_volume": 11.006976, "trades": 1, "taker_buy_volume": 358.3, "taker_buy_quote": 11.006976}, {"ts": 1769220660000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 461.1, "quote_volume": 14.151159, "trades": 1, "taker_buy_volume": 461.1, "taker_buy_quote": 14.151159}, {"ts": 1769220720000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 4083.6, "quote_volume": 124.998996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220780000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 325.7, "quote_volume": 9.972934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220840000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220900000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 328.0, "quote_volume": 10.04008, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 10.04008}, {"ts": 1769220960000, "open": 0.03061, "high": 0.03061, "low": 0.03059, "close": 0.03059, "volume": 1176.3, "quote_volume": 35.988263, "trades": 4, "taker_buy_volume": 557.4, "taker_buy_quote": 17.056112}, {"ts": 1769221020000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 3530.6, "quote_volume": 108.001054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221080000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221140000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221200000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 360.7, "quote_volume": 11.033813, "trades": 1, "taker_buy_volume": 360.7, "taker_buy_quote": 11.033813}, {"ts": 1769221260000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 262.3, "quote_volume": 8.02638, "trades": 1, "taker_buy_volume": 262.3, "taker_buy_quote": 8.02638}, {"ts": 1769221320000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221380000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221440000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 325.7, "quote_volume": 9.963163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221500000, "open": 0.03058, "high": 0.03061, "low": 0.03058, "close": 0.03061, "volume": 1112.8, "quote_volume": 34.045162, "trades": 4, "taker_buy_volume": 524.6, "taker_buy_quote": 16.058006}, {"ts": 1769221560000, "open": 0.03061, "high": 0.03061, "low": 0.03059, "close": 0.03059, "volume": 1266.9, "quote_volume": 38.768733, "trades": 4, "taker_buy_volume": 713.1, "taker_buy_quote": 21.827991}, {"ts": 1769221620000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221680000, "open": 0.03059, "high": 0.03061, "low": 0.03059, "close": 0.03061, "volume": 981.8, "quote_volume": 30.047034, "trades": 3, "taker_buy_volume": 688.6, "taker_buy_quote": 21.078046}, {"ts": 1769221740000, "open": 0.0306, "high": 0.03063, "low": 0.0306, "close": 0.03063, "volume": 845.2, "quote_volume": 25.870962, "trades": 3, "taker_buy_volume": 261.4, "taker_buy_quote": 8.006682}, {"ts": 1769221800000, "open": 0.0306, "high": 0.0306, "low": 0.03058, "close": 0.03058, "volume": 850.6, "quote_volume": 26.01725, "trades": 3, "taker_buy_volume": 295.1, "taker_buy_quote": 9.03006}, {"ts": 1769221860000, "open": 0.03058, "high": 0.03058, "low": 0.03057, "close": 0.03057, "volume": 4496.2, "quote_volume": 137.452102, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221920000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 831.2, "quote_volume": 25.451344, "trades": 1, "taker_buy_volume": 831.2, "taker_buy_quote": 25.451344}, {"ts": 1769221980000, "open": 0.03059, "high": 0.03061, "low": 0.03059, "close": 0.03061, "volume": 980.8, "quote_volume": 30.015136, "trades": 2, "taker_buy_volume": 623.2, "taker_buy_quote": 19.076152}, {"ts": 1769222040000, "open": 0.03057, "high": 0.03058, "low": 0.03057, "close": 0.03058, "volume": 925.5, "quote_volume": 28.296001, "trades": 2, "taker_buy_volume": 925.5, "taker_buy_quote": 28.296001}, {"ts": 1769222100000, "open": 0.03057, "high": 0.03059, "low": 0.03055, "close": 0.03058, "volume": 5321.9, "quote_volume": 162.716694, "trades": 6, "taker_buy_volume": 3074.3, "taker_buy_quote": 94.032016}, {"ts": 1769222160000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222220000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 1875.5, "quote_volume": 57.31528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222280000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222340000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 1800.0, "quote_volume": 55.044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222400000, "open": 0.03057, "high": 0.03057, "low": 0.03054, "close": 0.03054, "volume": 965.4, "quote_volume": 29.498702, "trades": 3, "taker_buy_volume": 279.1, "taker_buy_quote": 8.529296}, {"ts": 1769222460000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 359.7, "quote_volume": 10.996029, "trades": 1, "taker_buy_volume": 359.7, "taker_buy_quote": 10.996029}, {"ts": 1769222520000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222580000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 981.3, "quote_volume": 29.998341, "trades": 1, "taker_buy_volume": 981.3, "taker_buy_quote": 29.998341}, {"ts": 1769222640000, "open": 0.03059, "high": 0.0306, "low": 0.03059, "close": 0.0306, "volume": 620.7, "quote_volume": 18.99082, "trades": 2, "taker_buy_volume": 620.7, "taker_buy_quote": 18.99082}, {"ts": 1769222700000, "open": 0.03059, "high": 0.03059, "low": 0.03058, "close": 0.03058, "volume": 554.6, "quote_volume": 16.9626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222760000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222820000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 248.8, "quote_volume": 7.603328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222880000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222940000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 1800.0, "quote_volume": 55.026, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 55.026}, {"ts": 1769223000000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223060000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 2684.8, "quote_volume": 81.966944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223120000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 591.2, "quote_volume": 18.049336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223180000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223240000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223300000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223360000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223420000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223480000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223540000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223600000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223660000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223720000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 226.3, "quote_volume": 6.911202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223780000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223840000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223900000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223960000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224020000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 225.6, "quote_volume": 6.907872, "trades": 1, "taker_buy_volume": 225.6, "taker_buy_quote": 6.907872}, {"ts": 1769224080000, "open": 0.0306, "high": 0.0306, "low": 0.03056, "close": 0.03056, "volume": 6290.0, "quote_volume": 192.432658, "trades": 6, "taker_buy_volume": 326.8, "taker_buy_quote": 10.00008}, {"ts": 1769224140000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 1723.6, "quote_volume": 52.690452, "trades": 1, "taker_buy_volume": 1723.6, "taker_buy_quote": 52.690452}, {"ts": 1769224200000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224260000, "open": 0.03061, "high": 0.03064, "low": 0.03061, "close": 0.03064, "volume": 13530.2, "quote_volume": 414.556505, "trades": 4, "taker_buy_volume": 13530.2, "taker_buy_quote": 414.556505}, {"ts": 1769224320000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224380000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 1500.0, "quote_volume": 45.915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224440000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 260.6, "quote_volume": 7.971754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224500000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224560000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224620000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224680000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 4902.4, "quote_volume": 150.01344, "trades": 1, "taker_buy_volume": 4902.4, "taker_buy_quote": 150.01344}, {"ts": 1769224740000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 11038.7, "quote_volume": 337.894607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224800000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224860000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 424.7, "quote_volume": 12.987326, "trades": 1, "taker_buy_volume": 424.7, "taker_buy_quote": 12.987326}, {"ts": 1769224920000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224980000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225040000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 40046.4, "quote_volume": 1224.618912, "trades": 6, "taker_buy_volume": 22517.9, "taker_buy_quote": 688.597382}, {"ts": 1769225100000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225160000, "open": 0.03058, "high": 0.03058, "low": 0.03057, "close": 0.03057, "volume": 21131.0, "quote_volume": 646.167825, "trades": 4, "taker_buy_volume": 19315.5, "taker_buy_quote": 590.66799}, {"ts": 1769225220000, "open": 0.03054, "high": 0.03054, "low": 0.03052, "close": 0.03052, "volume": 659.8, "quote_volume": 20.143694, "trades": 2, "taker_buy_volume": 329.9, "taker_buy_quote": 10.068548}, {"ts": 1769225280000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225340000, "open": 0.03058, "high": 0.03062, "low": 0.03058, "close": 0.03062, "volume": 69822.5, "quote_volume": 2135.189042, "trades": 8, "taker_buy_volume": 69822.5, "taker_buy_quote": 2135.189042}, {"ts": 1769225400000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 2907.7, "quote_volume": 88.97562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225460000, "open": 0.03058, "high": 0.03059, "low": 0.03057, "close": 0.03059, "volume": 5912.8, "quote_volume": 180.810933, "trades": 6, "taker_buy_volume": 3419.7, "taker_buy_quote": 104.587788}, {"ts": 1769225520000, "open": 0.03061, "high": 0.03061, "low": 0.03058, "close": 0.03061, "volume": 1212.2, "quote_volume": 37.096619, "trades": 4, "taker_buy_volume": 918.1, "taker_buy_quote": 28.103041}, {"ts": 1769225580000, "open": 0.03059, "high": 0.03059, "low": 0.03055, "close": 0.03055, "volume": 2616.9, "quote_volume": 79.965901, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225640000, "open": 0.03057, "high": 0.03057, "low": 0.03053, "close": 0.03055, "volume": 35551.2, "quote_volume": 1085.664556, "trades": 13, "taker_buy_volume": 3512.2, "taker_buy_quote": 107.280588}, {"ts": 1769225700000, "open": 0.03054, "high": 0.03054, "low": 0.03048, "close": 0.03048, "volume": 2775.3, "quote_volume": 84.623925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225760000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 1615.2, "quote_volume": 49.247448, "trades": 1, "taker_buy_volume": 1615.2, "taker_buy_quote": 49.247448}, {"ts": 1769225820000, "open": 0.0305, "high": 0.0305, "low": 0.03047, "close": 0.03048, "volume": 5738.4, "quote_volume": 174.858786, "trades": 3, "taker_buy_volume": 5738.4, "taker_buy_quote": 174.858786}, {"ts": 1769225880000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225940000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 261.4, "quote_volume": 7.983156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226000000, "open": 0.03057, "high": 0.03058, "low": 0.03054, "close": 0.03054, "volume": 11124.9, "quote_volume": 340.17137, "trades": 4, "taker_buy_volume": 9298.1, "taker_buy_quote": 284.335898}, {"ts": 1769226060000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 323.9, "quote_volume": 9.901623, "trades": 1, "taker_buy_volume": 323.9, "taker_buy_quote": 9.901623}, {"ts": 1769226120000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 294.1, "quote_volume": 8.981814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226180000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226240000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226300000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226360000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226420000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226480000, "open": 0.03055, "high": 0.03055, "low": 0.03052, "close": 0.03052, "volume": 10854.9, "quote_volume": 331.446756, "trades": 7, "taker_buy_volume": 228.5, "taker_buy_quote": 6.97839}, {"ts": 1769226540000, "open": 0.03049, "high": 0.0305, "low": 0.03046, "close": 0.03046, "volume": 4877.5, "quote_volume": 148.637918, "trades": 4, "taker_buy_volume": 625.0, "taker_buy_quote": 19.058882}, {"ts": 1769226600000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226660000, "open": 0.03049, "high": 0.03049, "low": 0.03046, "close": 0.03046, "volume": 3148.4, "quote_volume": 95.982155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226720000, "open": 0.03049, "high": 0.03049, "low": 0.03046, "close": 0.03046, "volume": 3131.5, "quote_volume": 95.4193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226780000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 4226.0, "quote_volume": 128.76622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226840000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226900000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226960000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227020000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227080000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227140000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227200000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227260000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227320000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 668.3, "quote_volume": 20.336369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227380000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227440000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227500000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 327.9, "quote_volume": 9.987834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227560000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227620000, "open": 0.03045, "high": 0.03046, "low": 0.03044, "close": 0.03045, "volume": 6008.4, "quote_volume": 182.939625, "trades": 4, "taker_buy_volume": 4790.3, "taker_buy_quote": 145.84848}, {"ts": 1769227680000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 262.3, "quote_volume": 7.981789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227740000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 360.7, "quote_volume": 10.976101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227800000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227860000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 980.4, "quote_volume": 29.862984, "trades": 1, "taker_buy_volume": 980.4, "taker_buy_quote": 29.862984}, {"ts": 1769227920000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227980000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228040000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 2178.7, "quote_volume": 66.319628, "trades": 1, "taker_buy_volume": 2178.7, "taker_buy_quote": 66.319628}, {"ts": 1769228100000, "open": 0.03046, "high": 0.03046, "low": 0.03045, "close": 0.03045, "volume": 2075.8, "quote_volume": 63.226662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228160000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228220000, "open": 0.03047, "high": 0.03047, "low": 0.03046, "close": 0.03046, "volume": 2425.6, "quote_volume": 73.890032, "trades": 4, "taker_buy_volume": 625.6, "taker_buy_quote": 19.062032}, {"ts": 1769228280000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228340000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228400000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 431.6, "quote_volume": 13.146536, "trades": 1, "taker_buy_volume": 431.6, "taker_buy_quote": 13.146536}, {"ts": 1769228460000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 360.7, "quote_volume": 10.968887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228520000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 327.9, "quote_volume": 9.981276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228580000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228640000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228700000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228760000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 5001.0, "quote_volume": 152.38047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228820000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 357.0, "quote_volume": 10.87065, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 10.87065}, {"ts": 1769228880000, "open": 0.03042, "high": 0.03049, "low": 0.03042, "close": 0.03049, "volume": 22792.0, "quote_volume": 694.192091, "trades": 10, "taker_buy_volume": 22529.7, "taker_buy_quote": 686.212925}, {"ts": 1769228940000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 1556.6, "quote_volume": 47.4763, "trades": 1, "taker_buy_volume": 1556.6, "taker_buy_quote": 47.4763}, {"ts": 1769229000000, "open": 0.03046, "high": 0.03048, "low": 0.03046, "close": 0.03048, "volume": 1328.2, "quote_volume": 40.463536, "trades": 3, "taker_buy_volume": 328.2, "taker_buy_quote": 10.003536}, {"ts": 1769229060000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 395.2, "quote_volume": 12.049648, "trades": 1, "taker_buy_volume": 395.2, "taker_buy_quote": 12.049648}, {"ts": 1769229120000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229180000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 9230.6, "quote_volume": 281.348688, "trades": 2, "taker_buy_volume": 9230.6, "taker_buy_quote": 281.348688}, {"ts": 1769229240000, "open": 0.03049, "high": 0.03054, "low": 0.03049, "close": 0.03052, "volume": 2281.4, "quote_volume": 69.641042, "trades": 6, "taker_buy_volume": 1463.1, "taker_buy_quote": 44.6685}, {"ts": 1769229300000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229360000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229420000, "open": 0.03048, "high": 0.03048, "low": 0.03045, "close": 0.03047, "volume": 948.8, "quote_volume": 28.906996, "trades": 3, "taker_buy_volume": 620.9, "taker_buy_quote": 18.922441}, {"ts": 1769229480000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 262.3, "quote_volume": 7.984412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229540000, "open": 0.03048, "high": 0.0305, "low": 0.03048, "close": 0.0305, "volume": 1796.1, "quote_volume": 54.775128, "trades": 2, "taker_buy_volume": 1796.1, "taker_buy_quote": 54.775128}, {"ts": 1769229600000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 326.8, "quote_volume": 9.9674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229660000, "open": 0.03054, "high": 0.03054, "low": 0.03051, "close": 0.03054, "volume": 960.6, "quote_volume": 29.327901, "trades": 3, "taker_buy_volume": 666.5, "taker_buy_quote": 20.35491}, {"ts": 1769229720000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 206.8, "quote_volume": 6.3074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229780000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229840000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229900000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 295.0, "quote_volume": 9.00045, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 9.00045}, {"ts": 1769229960000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 9832.8, "quote_volume": 299.998728, "trades": 3, "taker_buy_volume": 6808.9, "taker_buy_quote": 207.739539}, {"ts": 1769230020000, "open": 0.03049, "high": 0.03051, "low": 0.03049, "close": 0.03051, "volume": 623.0, "quote_volume": 19.001848, "trades": 2, "taker_buy_volume": 328.9, "taker_buy_quote": 10.034739}, {"ts": 1769230080000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 262.3, "quote_volume": 7.994904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230140000, "open": 0.03051, "high": 0.03052, "low": 0.03051, "close": 0.03051, "volume": 9183.0, "quote_volume": 280.178546, "trades": 4, "taker_buy_volume": 816.7, "taker_buy_quote": 24.922733}, {"ts": 1769230200000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230260000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230320000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 1706.4, "quote_volume": 52.096392, "trades": 2, "taker_buy_volume": 216.3, "taker_buy_quote": 6.603639}, {"ts": 1769230380000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 1385.5, "quote_volume": 42.327025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230440000, "open": 0.03055, "high": 0.03056, "low": 0.03055, "close": 0.03055, "volume": 2486.3, "quote_volume": 75.959733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230500000, "open": 0.03055, "high": 0.03057, "low": 0.03051, "close": 0.03051, "volume": 2569.0, "quote_volume": 78.475287, "trades": 4, "taker_buy_volume": 360.7, "taker_buy_quote": 11.026599}, {"ts": 1769230560000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230620000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230680000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230740000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230800000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230860000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230920000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230980000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231040000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231100000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231160000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231220000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231280000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231340000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 5118.7, "quote_volume": 156.222724, "trades": 2, "taker_buy_volume": 5118.7, "taker_buy_quote": 156.222724}, {"ts": 1769231400000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 559.3, "quote_volume": 17.064243, "trades": 2, "taker_buy_volume": 559.3, "taker_buy_quote": 17.064243}, {"ts": 1769231460000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 559.3, "quote_volume": 17.053057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231520000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231580000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 295.1, "quote_volume": 9.018256, "trades": 1, "taker_buy_volume": 295.1, "taker_buy_quote": 9.018256}, {"ts": 1769231640000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 18998.6, "quote_volume": 580.787202, "trades": 8, "taker_buy_volume": 18704.5, "taker_buy_quote": 571.796565}, {"ts": 1769231700000, "open": 0.03058, "high": 0.03059, "low": 0.03052, "close": 0.03052, "volume": 4877.7, "quote_volume": 149.055175, "trades": 7, "taker_buy_volume": 688.6, "taker_buy_quote": 21.060995}, {"ts": 1769231760000, "open": 0.03055, "high": 0.03057, "low": 0.03055, "close": 0.03057, "volume": 2482.8, "quote_volume": 75.87954, "trades": 4, "taker_buy_volume": 2221.4, "taker_buy_quote": 67.89377}, {"ts": 1769231820000, "open": 0.03055, "high": 0.03058, "low": 0.03053, "close": 0.03053, "volume": 1193.8, "quote_volume": 36.473858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231880000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 347.7, "quote_volume": 10.618758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231940000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 3212.8, "quote_volume": 98.118912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232000000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232060000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 354.3, "quote_volume": 10.823865, "trades": 1, "taker_buy_volume": 354.3, "taker_buy_quote": 10.823865}, {"ts": 1769232120000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 3180.4, "quote_volume": 97.097612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232180000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232240000, "open": 0.03059, "high": 0.0306, "low": 0.03059, "close": 0.0306, "volume": 3314.6, "quote_volume": 101.412438, "trades": 3, "taker_buy_volume": 3314.6, "taker_buy_quote": 101.412438}, {"ts": 1769232300000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232360000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 196.2, "quote_volume": 5.999796, "trades": 1, "taker_buy_volume": 196.2, "taker_buy_quote": 5.999796}, {"ts": 1769232420000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232480000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232540000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232600000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 296.1, "quote_volume": 9.03105, "trades": 1, "taker_buy_volume": 296.1, "taker_buy_quote": 9.03105}, {"ts": 1769232660000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 341.3, "quote_volume": 10.40965, "trades": 1, "taker_buy_volume": 341.3, "taker_buy_quote": 10.40965}, {"ts": 1769232720000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232780000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 2070.9, "quote_volume": 63.079614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232840000, "open": 0.03042, "high": 0.03043, "low": 0.03041, "close": 0.03043, "volume": 52813.1, "quote_volume": 1606.138653, "trades": 8, "taker_buy_volume": 164.3, "taker_buy_quote": 4.999649}, {"ts": 1769232900000, "open": 0.03043, "high": 0.03045, "low": 0.03043, "close": 0.03045, "volume": 13370.9, "quote_volume": 407.030133, "trades": 8, "taker_buy_volume": 13370.9, "taker_buy_quote": 407.030133}, {"ts": 1769232960000, "open": 0.03044, "high": 0.03045, "low": 0.03044, "close": 0.03045, "volume": 9469.6, "quote_volume": 288.326081, "trades": 5, "taker_buy_volume": 9469.6, "taker_buy_quote": 288.326081}, {"ts": 1769233020000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233080000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233140000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233200000, "open": 0.0304, "high": 0.03044, "low": 0.0304, "close": 0.03044, "volume": 1168.5, "quote_volume": 35.54868, "trades": 2, "taker_buy_volume": 657.0, "taker_buy_quote": 19.99908}, {"ts": 1769233260000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 504.5, "quote_volume": 15.34689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233320000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 8970.2, "quote_volume": 273.321994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233380000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233440000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233500000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 727.9, "quote_volume": 22.193671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233560000, "open": 0.03051, "high": 0.03051, "low": 0.03049, "close": 0.03049, "volume": 2533.5, "quote_volume": 77.289895, "trades": 2, "taker_buy_volume": 2174.0, "taker_buy_quote": 66.32874}, {"ts": 1769233620000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233680000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233740000, "open": 0.03047, "high": 0.03047, "low": 0.03045, "close": 0.03045, "volume": 202.7, "quote_volume": 6.175967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233800000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233860000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233920000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233980000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234040000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234100000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234160000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234220000, "open": 0.03045, "high": 0.03046, "low": 0.03045, "close": 0.03046, "volume": 1282.8, "quote_volume": 39.068167, "trades": 4, "taker_buy_volume": 1282.8, "taker_buy_quote": 39.068167}, {"ts": 1769234280000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 327.9, "quote_volume": 9.991113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234340000, "open": 0.03048, "high": 0.03048, "low": 0.03047, "close": 0.03047, "volume": 1254.8, "quote_volume": 38.237363, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234400000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234460000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 291.1, "quote_volume": 8.884372, "trades": 1, "taker_buy_volume": 291.1, "taker_buy_quote": 8.884372}, {"ts": 1769234520000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 167.6, "quote_volume": 5.116828, "trades": 1, "taker_buy_volume": 167.6, "taker_buy_quote": 5.116828}, {"ts": 1769234580000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234640000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 655.8, "quote_volume": 20.021574, "trades": 2, "taker_buy_volume": 655.8, "taker_buy_quote": 20.021574}, {"ts": 1769234700000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234760000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234820000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 978.3, "quote_volume": 29.828367, "trades": 1, "taker_buy_volume": 978.3, "taker_buy_quote": 29.828367}, {"ts": 1769234880000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 6571.4, "quote_volume": 200.296272, "trades": 1, "taker_buy_volume": 6571.4, "taker_buy_quote": 200.296272}, {"ts": 1769234940000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235000000, "open": 0.03053, "high": 0.03053, "low": 0.0305, "close": 0.0305, "volume": 948.8, "quote_volume": 28.948237, "trades": 4, "taker_buy_volume": 327.9, "taker_buy_quote": 10.010787}, {"ts": 1769235060000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 594.3, "quote_volume": 18.120207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235120000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235180000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 393.5, "quote_volume": 11.997815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235240000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 500.0, "quote_volume": 15.265, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 15.265}, {"ts": 1769235300000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 1800.0, "quote_volume": 54.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235360000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235420000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 1500.0, "quote_volume": 45.735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235480000, "open": 0.03056, "high": 0.03056, "low": 0.03055, "close": 0.03055, "volume": 6183.1, "quote_volume": 188.926812, "trades": 2, "taker_buy_volume": 3310.7, "taker_buy_quote": 101.174992}, {"ts": 1769235540000, "open": 0.03057, "high": 0.03057, "low": 0.03053, "close": 0.03053, "volume": 1539.2, "quote_volume": 47.027508, "trades": 5, "taker_buy_volume": 983.7, "taker_buy_quote": 30.065479}, {"ts": 1769235600000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 1271.2, "quote_volume": 38.809736, "trades": 2, "taker_buy_volume": 944.4, "taker_buy_quote": 28.832532}, {"ts": 1769235660000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235720000, "open": 0.0305, "high": 0.03051, "low": 0.03049, "close": 0.03049, "volume": 1045.3, "quote_volume": 31.881221, "trades": 3, "taker_buy_volume": 751.2, "taker_buy_quote": 22.914112}, {"ts": 1769235780000, "open": 0.03049, "high": 0.0305, "low": 0.03047, "close": 0.0305, "volume": 1577.0, "quote_volume": 48.079451, "trades": 5, "taker_buy_volume": 1019.6, "taker_buy_quote": 31.087604}, {"ts": 1769235840000, "open": 0.03049, "high": 0.03051, "low": 0.03049, "close": 0.03049, "volume": 884.3, "quote_volume": 26.968229, "trades": 3, "taker_buy_volume": 296.1, "taker_buy_quote": 9.034011}, {"ts": 1769235900000, "open": 0.03051, "high": 0.03051, "low": 0.03048, "close": 0.03051, "volume": 1278.9, "quote_volume": 39.000606, "trades": 4, "taker_buy_volume": 657.8, "taker_buy_quote": 20.069478}, {"ts": 1769235960000, "open": 0.03051, "high": 0.03051, "low": 0.03045, "close": 0.03045, "volume": 1608.9, "quote_volume": 49.041635, "trades": 5, "taker_buy_volume": 723.6, "taker_buy_quote": 22.077036}, {"ts": 1769236020000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236080000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236140000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236200000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236260000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 458.2, "quote_volume": 13.970518, "trades": 1, "taker_buy_volume": 458.2, "taker_buy_quote": 13.970518}, {"ts": 1769236320000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 5113.5, "quote_volume": 155.706075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236380000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236440000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236500000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236560000, "open": 0.03047, "high": 0.03047, "low": 0.03046, "close": 0.03046, "volume": 12860.9, "quote_volume": 391.850665, "trades": 4, "taker_buy_volume": 10765.1, "taker_buy_quote": 328.012597}, {"ts": 1769236620000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236680000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236740000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236800000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236860000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236920000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 209.7, "quote_volume": 6.387462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236980000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237040000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237100000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237160000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 528.0, "quote_volume": 16.10928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237220000, "open": 0.0305, "high": 0.0305, "low": 0.03047, "close": 0.03047, "volume": 12173.9, "quote_volume": 371.154981, "trades": 6, "taker_buy_volume": 2231.3, "taker_buy_quote": 67.987711}, {"ts": 1769237280000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237340000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 2513.3, "quote_volume": 76.605384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237400000, "open": 0.03052, "high": 0.03054, "low": 0.03052, "close": 0.03054, "volume": 1014.2, "quote_volume": 30.962237, "trades": 3, "taker_buy_volume": 1014.2, "taker_buy_quote": 30.962237}, {"ts": 1769237460000, "open": 0.03051, "high": 0.03052, "low": 0.0305, "close": 0.0305, "volume": 24046.2, "quote_volume": 733.61133, "trades": 6, "taker_buy_volume": 12350.8, "taker_buy_quote": 376.822908}, {"ts": 1769237520000, "open": 0.03051, "high": 0.03052, "low": 0.0305, "close": 0.0305, "volume": 148969.1, "quote_volume": 4545.090665, "trades": 10, "taker_buy_volume": 123101.5, "taker_buy_quote": 3755.935893}, {"ts": 1769237580000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237640000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237700000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237760000, "open": 0.03046, "high": 0.03046, "low": 0.03045, "close": 0.03045, "volume": 179506.1, "quote_volume": 5467.273942, "trades": 18, "taker_buy_volume": 133039.4, "taker_buy_quote": 4052.072365}, {"ts": 1769237820000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 618.2, "quote_volume": 18.830372, "trades": 1, "taker_buy_volume": 618.2, "taker_buy_quote": 18.830372}, {"ts": 1769237880000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237940000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238000000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 480.0, "quote_volume": 14.616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238060000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 454.1, "quote_volume": 13.827345, "trades": 1, "taker_buy_volume": 454.1, "taker_buy_quote": 13.827345}, {"ts": 1769238120000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238180000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238240000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238300000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238360000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238420000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 456.7, "quote_volume": 13.906515, "trades": 1, "taker_buy_volume": 456.7, "taker_buy_quote": 13.906515}, {"ts": 1769238480000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238540000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238600000, "open": 0.03047, "high": 0.03047, "low": 0.03046, "close": 0.03046, "volume": 2184.5, "quote_volume": 66.552615, "trades": 2, "taker_buy_volume": 2184.5, "taker_buy_quote": 66.552615}, {"ts": 1769238660000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 2656.0, "quote_volume": 80.92832, "trades": 3, "taker_buy_volume": 2656.0, "taker_buy_quote": 80.92832}, {"ts": 1769238720000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 1525.2, "quote_volume": 46.457592, "trades": 1, "taker_buy_volume": 1525.2, "taker_buy_quote": 46.457592}, {"ts": 1769238780000, "open": 0.03046, "high": 0.03047, "low": 0.03046, "close": 0.03047, "volume": 2291.1, "quote_volume": 69.796692, "trades": 2, "taker_buy_volume": 2291.1, "taker_buy_quote": 69.796692}, {"ts": 1769238840000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 1530.8, "quote_volume": 46.628168, "trades": 1, "taker_buy_volume": 1530.8, "taker_buy_quote": 46.628168}, {"ts": 1769238900000, "open": 0.03047, "high": 0.03048, "low": 0.03047, "close": 0.03048, "volume": 2606.2, "quote_volume": 79.421219, "trades": 2, "taker_buy_volume": 2606.2, "taker_buy_quote": 79.421219}, {"ts": 1769238960000, "open": 0.03047, "high": 0.03047, "low": 0.03044, "close": 0.03044, "volume": 1857.5, "quote_volume": 56.584705, "trades": 2, "taker_buy_volume": 1413.5, "taker_buy_quote": 43.069345}, {"ts": 1769239020000, "open": 0.03047, "high": 0.03047, "low": 0.03044, "close": 0.03044, "volume": 3093.6, "quote_volume": 94.231415, "trades": 5, "taker_buy_volume": 2641.2, "taker_buy_quote": 80.456557}, {"ts": 1769239080000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 1797.3, "quote_volume": 54.745758, "trades": 2, "taker_buy_volume": 1797.3, "taker_buy_quote": 54.745758}, {"ts": 1769239140000, "open": 0.03047, "high": 0.03047, "low": 0.03045, "close": 0.03045, "volume": 671.1, "quote_volume": 20.441859, "trades": 2, "taker_buy_volume": 343.2, "taker_buy_quote": 10.457304}, {"ts": 1769239200000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239260000, "open": 0.03046, "high": 0.03047, "low": 0.03046, "close": 0.03047, "volume": 602.6, "quote_volume": 18.358609, "trades": 2, "taker_buy_volume": 602.6, "taker_buy_quote": 18.358609}, {"ts": 1769239320000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 8523.2, "quote_volume": 259.360976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239380000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239440000, "open": 0.03044, "high": 0.03044, "low": 0.03042, "close": 0.03042, "volume": 920.0, "quote_volume": 27.997586, "trades": 3, "taker_buy_volume": 559.3, "taker_buy_quote": 17.025092}, {"ts": 1769239500000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239560000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 262.3, "quote_volume": 7.981789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239620000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 232.4, "quote_volume": 7.071932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239680000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239740000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239800000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239860000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 494.9, "quote_volume": 15.084552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239920000, "open": 0.0305, "high": 0.03054, "low": 0.0305, "close": 0.03054, "volume": 2296.5, "quote_volume": 70.072763, "trades": 3, "taker_buy_volume": 656.8, "taker_buy_quote": 20.045516}, {"ts": 1769239980000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 327.9, "quote_volume": 10.014066, "trades": 1, "taker_buy_volume": 327.9, "taker_buy_quote": 10.014066}, {"ts": 1769240040000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240100000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240160000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240220000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240280000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 1720.4, "quote_volume": 52.541016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240340000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240400000, "open": 0.03057, "high": 0.03057, "low": 0.03053, "close": 0.03053, "volume": 1249.1, "quote_volume": 38.15329, "trades": 4, "taker_buy_volume": 366.8, "taker_buy_quote": 11.213076}, {"ts": 1769240460000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240520000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 617.7, "quote_volume": 18.863545, "trades": 2, "taker_buy_volume": 258.2, "taker_buy_quote": 7.88801}, {"ts": 1769240580000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240640000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240700000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240760000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240820000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240880000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240940000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241000000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241060000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241120000, "open": 0.03051, "high": 0.03051, "low": 0.03048, "close": 0.03048, "volume": 1182.1, "quote_volume": 36.058002, "trades": 4, "taker_buy_volume": 919.8, "taker_buy_quote": 28.063098}, {"ts": 1769241180000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241240000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241300000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241360000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241420000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 295.1, "quote_volume": 8.991697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241480000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241540000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241600000, "open": 0.03043, "high": 0.03045, "low": 0.03042, "close": 0.03045, "volume": 98109.6, "quote_volume": 2984.664709, "trades": 18, "taker_buy_volume": 71414.5, "taker_buy_quote": 2172.554229}, {"ts": 1769241660000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241720000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241780000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241840000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241900000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241960000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 21274.8, "quote_volume": 647.81766, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242020000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242080000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 291.8, "quote_volume": 8.879474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242140000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 1213.3, "quote_volume": 36.908586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242200000, "open": 0.03045, "high": 0.03045, "low": 0.03043, "close": 0.03043, "volume": 13951.1, "quote_volume": 424.537561, "trades": 6, "taker_buy_volume": 279.4, "taker_buy_quote": 8.50773}, {"ts": 1769242260000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 474.7, "quote_volume": 14.440374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242320000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242380000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 3640.0, "quote_volume": 110.8016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242440000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242500000, "open": 0.03048, "high": 0.03048, "low": 0.03045, "close": 0.03045, "volume": 24728.3, "quote_volume": 753.38565, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242560000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 197.3, "quote_volume": 6.009758, "trades": 1, "taker_buy_volume": 197.3, "taker_buy_quote": 6.009758}, {"ts": 1769242620000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242680000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 2374.0, "quote_volume": 72.31204, "trades": 1, "taker_buy_volume": 2374.0, "taker_buy_quote": 72.31204}, {"ts": 1769242740000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242800000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 468.5, "quote_volume": 14.284565, "trades": 2, "taker_buy_volume": 468.5, "taker_buy_quote": 14.284565}, {"ts": 1769242860000, "open": 0.03044, "high": 0.03044, "low": 0.03042, "close": 0.03043, "volume": 23984.1, "quote_volume": 729.867027, "trades": 10, "taker_buy_volume": 1933.9, "taker_buy_quote": 58.848577}, {"ts": 1769242920000, "open": 0.03049, "high": 0.03049, "low": 0.03047, "close": 0.03047, "volume": 365.7, "quote_volume": 11.146157, "trades": 2, "taker_buy_volume": 163.9, "taker_buy_quote": 4.997311}, {"ts": 1769242980000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 1640.6, "quote_volume": 50.021894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243040000, "open": 0.03052, "high": 0.03053, "low": 0.03052, "close": 0.03053, "volume": 721.4, "quote_volume": 22.020735, "trades": 2, "taker_buy_volume": 721.4, "taker_buy_quote": 22.020735}, {"ts": 1769243100000, "open": 0.03052, "high": 0.03052, "low": 0.03049, "close": 0.03049, "volume": 1179.0, "quote_volume": 35.974257, "trades": 4, "taker_buy_volume": 884.9, "taker_buy_quote": 27.007148}, {"ts": 1769243160000, "open": 0.03049, "high": 0.0305, "low": 0.03049, "close": 0.0305, "volume": 1209.1, "quote_volume": 36.871995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243220000, "open": 0.03051, "high": 0.03051, "low": 0.03048, "close": 0.03051, "volume": 812.5, "quote_volume": 24.780522, "trades": 3, "taker_buy_volume": 517.4, "taker_buy_quote": 15.785874}, {"ts": 1769243280000, "open": 0.03049, "high": 0.03051, "low": 0.03049, "close": 0.03051, "volume": 590.0, "quote_volume": 17.994364, "trades": 2, "taker_buy_volume": 263.2, "taker_buy_quote": 8.030232}, {"ts": 1769243340000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243400000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 942.6, "quote_volume": 28.730448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243460000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 257.3, "quote_volume": 7.860515, "trades": 1, "taker_buy_volume": 257.3, "taker_buy_quote": 7.860515}, {"ts": 1769243520000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243580000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243640000, "open": 0.03056, "high": 0.03062, "low": 0.03056, "close": 0.0306, "volume": 32267.9, "quote_volume": 987.459523, "trades": 18, "taker_buy_volume": 32267.9, "taker_buy_quote": 987.459523}, {"ts": 1769243700000, "open": 0.0306, "high": 0.0306, "low": 0.03058, "close": 0.03058, "volume": 1365.0, "quote_volume": 41.754816, "trades": 4, "taker_buy_volume": 655.8, "taker_buy_quote": 20.06748}, {"ts": 1769243760000, "open": 0.03061, "high": 0.03061, "low": 0.03058, "close": 0.0306, "volume": 2473.3, "quote_volume": 75.697265, "trades": 5, "taker_buy_volume": 1951.3, "taker_buy_quote": 59.729293}, {"ts": 1769243820000, "open": 0.03061, "high": 0.03061, "low": 0.03059, "close": 0.03061, "volume": 2609.2, "quote_volume": 79.834402, "trades": 5, "taker_buy_volume": 948.7, "taker_buy_quote": 29.039707}, {"ts": 1769243880000, "open": 0.03062, "high": 0.03062, "low": 0.03059, "close": 0.03059, "volume": 850.5, "quote_volume": 26.025618, "trades": 3, "taker_buy_volume": 294.1, "taker_buy_quote": 9.005342}, {"ts": 1769243940000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 949.0, "quote_volume": 29.02991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244000000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 721.4, "quote_volume": 22.082054, "trades": 2, "taker_buy_volume": 721.4, "taker_buy_quote": 22.082054}, {"ts": 1769244060000, "open": 0.03058, "high": 0.03061, "low": 0.03058, "close": 0.03058, "volume": 1570.7, "quote_volume": 48.050696, "trades": 7, "taker_buy_volume": 623.0, "taker_buy_quote": 19.07003}, {"ts": 1769244120000, "open": 0.03058, "high": 0.03061, "low": 0.03058, "close": 0.03061, "volume": 3103.3, "quote_volume": 94.92433, "trades": 5, "taker_buy_volume": 847.2, "taker_buy_quote": 25.932792}, {"ts": 1769244180000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 261.4, "quote_volume": 7.993612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244240000, "open": 0.03059, "high": 0.03062, "low": 0.03059, "close": 0.03059, "volume": 847.9, "quote_volume": 25.946084, "trades": 3, "taker_buy_volume": 294.1, "taker_buy_quote": 9.005342}, {"ts": 1769244300000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 282.1, "quote_volume": 8.629439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244360000, "open": 0.03058, "high": 0.0306, "low": 0.03058, "close": 0.0306, "volume": 652.7, "quote_volume": 19.966756, "trades": 3, "taker_buy_volume": 359.5, "taker_buy_quote": 11.0007}, {"ts": 1769244420000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244480000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244540000, "open": 0.0306, "high": 0.0306, "low": 0.03057, "close": 0.0306, "volume": 2188.0, "quote_volume": 66.935154, "trades": 6, "taker_buy_volume": 1599.8, "taker_buy_quote": 48.95388}, {"ts": 1769244600000, "open": 0.03061, "high": 0.03061, "low": 0.03058, "close": 0.03061, "volume": 1199.7, "quote_volume": 36.716337, "trades": 4, "taker_buy_volume": 983.7, "taker_buy_quote": 30.111057}, {"ts": 1769244660000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 1068.1, "quote_volume": 32.673179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244720000, "open": 0.03059, "high": 0.0306, "low": 0.03059, "close": 0.0306, "volume": 847.0, "quote_volume": 25.912662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244780000, "open": 0.03062, "high": 0.03062, "low": 0.03061, "close": 0.03061, "volume": 553.8, "quote_volume": 16.954424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244840000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 273.2, "quote_volume": 8.362652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244900000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244960000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 196.7, "quote_volume": 6.024921, "trades": 1, "taker_buy_volume": 196.7, "taker_buy_quote": 6.024921}, {"ts": 1769245020000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 461.8, "quote_volume": 14.135698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245080000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245140000, "open": 0.03064, "high": 0.03065, "low": 0.03064, "close": 0.03064, "volume": 1217.9, "quote_volume": 37.319397, "trades": 3, "taker_buy_volume": 622.0, "taker_buy_quote": 19.061021}, {"ts": 1769245200000, "open": 0.03063, "high": 0.03065, "low": 0.03063, "close": 0.03065, "volume": 1909.3, "quote_volume": 58.487741, "trades": 2, "taker_buy_volume": 294.1, "taker_buy_quote": 9.014165}, {"ts": 1769245260000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 502.4, "quote_volume": 15.393536, "trades": 1, "taker_buy_volume": 502.4, "taker_buy_quote": 15.393536}, {"ts": 1769245320000, "open": 0.0306, "high": 0.03062, "low": 0.03059, "close": 0.03059, "volume": 3278.1, "quote_volume": 100.331394, "trades": 6, "taker_buy_volume": 1353.6, "taker_buy_quote": 41.447232}, {"ts": 1769245380000, "open": 0.03062, "high": 0.03062, "low": 0.03057, "close": 0.03057, "volume": 23745.8, "quote_volume": 726.13173, "trades": 11, "taker_buy_volume": 521.0, "taker_buy_quote": 15.950079}, {"ts": 1769245440000, "open": 0.03057, "high": 0.03057, "low": 0.03056, "close": 0.03056, "volume": 555.5, "quote_volume": 16.978694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245500000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245560000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245620000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245680000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245740000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245800000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245860000, "open": 0.03063, "high": 0.03063, "low": 0.03062, "close": 0.03062, "volume": 1610.0, "quote_volume": 49.308004, "trades": 5, "taker_buy_volume": 980.4, "taker_buy_quote": 30.029652}, {"ts": 1769245920000, "open": 0.03063, "high": 0.03063, "low": 0.03061, "close": 0.03061, "volume": 587.4, "quote_volume": 17.98685, "trades": 2, "taker_buy_volume": 326.8, "taker_buy_quote": 10.009884}, {"ts": 1769245980000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 350.8, "quote_volume": 10.741496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246040000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246100000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246160000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246220000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246280000, "open": 0.03059, "high": 0.03061, "low": 0.03059, "close": 0.03061, "volume": 14445.4, "quote_volume": 442.009558, "trades": 5, "taker_buy_volume": 14445.4, "taker_buy_quote": 442.009558}, {"ts": 1769246340000, "open": 0.03058, "high": 0.03058, "low": 0.03057, "close": 0.03058, "volume": 18049.5, "quote_volume": 551.863666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246400000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 373.9, "quote_volume": 11.437601, "trades": 1, "taker_buy_volume": 373.9, "taker_buy_quote": 11.437601}, {"ts": 1769246460000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 478.0, "quote_volume": 14.61246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246520000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246580000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246640000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 1807.2, "quote_volume": 55.191888, "trades": 1, "taker_buy_volume": 1807.2, "taker_buy_quote": 55.191888}, {"ts": 1769246700000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 6771.1, "quote_volume": 206.924816, "trades": 2, "taker_buy_volume": 6771.1, "taker_buy_quote": 206.924816}, {"ts": 1769246760000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246820000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246880000, "open": 0.03052, "high": 0.03053, "low": 0.03052, "close": 0.03053, "volume": 18181.4, "quote_volume": 554.911781, "trades": 10, "taker_buy_volume": 1545.3, "taker_buy_quote": 47.178009}, {"ts": 1769246940000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247000000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247060000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247120000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247180000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247240000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247300000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 420.0, "quote_volume": 12.8268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247360000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247420000, "open": 0.03059, "high": 0.0306, "low": 0.03056, "close": 0.03056, "volume": 5138.4, "quote_volume": 157.07244, "trades": 6, "taker_buy_volume": 1212.6, "taker_buy_quote": 37.099992}, {"ts": 1769247480000, "open": 0.03059, "high": 0.03059, "low": 0.03056, "close": 0.03058, "volume": 1572.7, "quote_volume": 48.088599, "trades": 5, "taker_buy_volume": 1213.2, "taker_buy_quote": 37.102279}, {"ts": 1769247540000, "open": 0.03054, "high": 0.03057, "low": 0.03054, "close": 0.03057, "volume": 654.8, "quote_volume": 20.008413, "trades": 2, "taker_buy_volume": 360.7, "taker_buy_quote": 11.026599}, {"ts": 1769247600000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247660000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247720000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247780000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247840000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247900000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247960000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248020000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 328.9, "quote_volume": 10.034739, "trades": 1, "taker_buy_volume": 328.9, "taker_buy_quote": 10.034739}, {"ts": 1769248080000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 918.1, "quote_volume": 27.983688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248140000, "open": 0.03046, "high": 0.03051, "low": 0.03046, "close": 0.03051, "volume": 623.9, "quote_volume": 19.017154, "trades": 2, "taker_buy_volume": 263.2, "taker_buy_quote": 8.030232}, {"ts": 1769248200000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 261.4, "quote_volume": 7.967472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248260000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 370.5, "quote_volume": 11.303955, "trades": 1, "taker_buy_volume": 370.5, "taker_buy_quote": 11.303955}, {"ts": 1769248320000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 217.0, "quote_volume": 6.61199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248380000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248440000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 196.6, "quote_volume": 5.998266, "trades": 1, "taker_buy_volume": 196.6, "taker_buy_quote": 5.998266}, {"ts": 1769248500000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 4482.0, "quote_volume": 136.65618, "trades": 2, "taker_buy_volume": 4482.0, "taker_buy_quote": 136.65618}, {"ts": 1769248560000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248620000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248680000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248740000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248800000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248860000, "open": 0.0305, "high": 0.0305, "low": 0.03048, "close": 0.03048, "volume": 4852.5, "quote_volume": 147.99384, "trades": 3, "taker_buy_volume": 4482.0, "taker_buy_quote": 136.701}, {"ts": 1769248920000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 3281.1, "quote_volume": 100.007928, "trades": 2, "taker_buy_volume": 1085.2, "taker_buy_quote": 33.076896}, {"ts": 1769248980000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249040000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249100000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249160000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 4482.0, "quote_volume": 136.701, "trades": 2, "taker_buy_volume": 4482.0, "taker_buy_quote": 136.701}, {"ts": 1769249220000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249280000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249340000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249400000, "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 359.5, "quote_volume": 10.961155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249460000, "open": 0.0305, "high": 0.0305, "low": 0.03049, "close": 0.0305, "volume": 4809.9, "quote_volume": 146.69695, "trades": 3, "taker_buy_volume": 4809.9, "taker_buy_quote": 146.69695}, {"ts": 1769249520000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249580000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 263.2, "quote_volume": 8.030232, "trades": 1, "taker_buy_volume": 263.2, "taker_buy_quote": 8.030232}, {"ts": 1769249640000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249700000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249760000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 225.0, "quote_volume": 6.86925, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 6.86925}, {"ts": 1769249820000, "open": 0.03052, "high": 0.03056, "low": 0.0305, "close": 0.03055, "volume": 167895.6, "quote_volume": 5128.024032, "trades": 36, "taker_buy_volume": 148232.5, "taker_buy_quote": 4527.979402}, {"ts": 1769249880000, "open": 0.03056, "high": 0.0306, "low": 0.03054, "close": 0.03057, "volume": 16646.1, "quote_volume": 509.206956, "trades": 10, "taker_buy_volume": 15992.5, "taker_buy_quote": 489.236208}, {"ts": 1769249940000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 359.5, "quote_volume": 10.982725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250000000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250060000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250120000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250180000, "open": 0.03059, "high": 0.03059, "low": 0.03054, "close": 0.03054, "volume": 1723.3, "quote_volume": 52.672996, "trades": 6, "taker_buy_volume": 826.7, "taker_buy_quote": 25.281539}, {"ts": 1769250240000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 326.8, "quote_volume": 9.993544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250300000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250360000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 226.5, "quote_volume": 6.933165, "trades": 1, "taker_buy_volume": 226.5, "taker_buy_quote": 6.933165}, {"ts": 1769250420000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250480000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 999.0, "quote_volume": 30.57939, "trades": 1, "taker_buy_volume": 999.0, "taker_buy_quote": 30.57939}, {"ts": 1769250540000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 2000.0, "quote_volume": 61.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250600000, "open": 0.03061, "high": 0.03065, "low": 0.0306, "close": 0.03065, "volume": 21641.1, "quote_volume": 662.617424, "trades": 10, "taker_buy_volume": 16333.9, "taker_buy_quote": 500.217104}, {"ts": 1769250660000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 1610.5, "quote_volume": 49.297405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250720000, "open": 0.03064, "high": 0.03065, "low": 0.03064, "close": 0.03065, "volume": 2013.1, "quote_volume": 61.686515, "trades": 3, "taker_buy_volume": 513.1, "taker_buy_quote": 15.726515}, {"ts": 1769250780000, "open": 0.03065, "high": 0.0307, "low": 0.03065, "close": 0.0307, "volume": 22599.1, "quote_volume": 693.340867, "trades": 17, "taker_buy_volume": 22273.4, "taker_buy_quote": 683.348391}, {"ts": 1769250840000, "open": 0.03066, "high": 0.03069, "low": 0.03066, "close": 0.03069, "volume": 3244.2, "quote_volume": 99.493641, "trades": 8, "taker_buy_volume": 882.3, "taker_buy_quote": 27.077787}, {"ts": 1769250900000, "open": 0.03068, "high": 0.03068, "low": 0.03065, "close": 0.03068, "volume": 8322.3, "quote_volume": 255.320346, "trades": 6, "taker_buy_volume": 8061.7, "taker_buy_quote": 247.332956}, {"ts": 1769250960000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 325.7, "quote_volume": 9.976191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251020000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 944.6, "quote_volume": 28.914206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251080000, "open": 0.03061, "high": 0.03064, "low": 0.03061, "close": 0.03064, "volume": 1338.6, "quote_volume": 41.003955, "trades": 2, "taker_buy_volume": 980.3, "taker_buy_quote": 30.036392}, {"ts": 1769251140000, "open": 0.03064, "high": 0.03064, "low": 0.03064, "close": 0.03064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251200000, "open": 0.03065, "high": 0.03065, "low": 0.03061, "close": 0.03061, "volume": 9563.6, "quote_volume": 293.109781, "trades": 6, "taker_buy_volume": 283.1, "taker_buy_quote": 8.674184}, {"ts": 1769251260000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251320000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251380000, "open": 0.03062, "high": 0.03066, "low": 0.03062, "close": 0.03066, "volume": 4440.2, "quote_volume": 136.112054, "trades": 5, "taker_buy_volume": 3952.8, "taker_buy_quote": 121.187866}, {"ts": 1769251440000, "open": 0.03064, "high": 0.03064, "low": 0.03061, "close": 0.03061, "volume": 1759.0, "quote_volume": 53.863512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251500000, "open": 0.03061, "high": 0.03065, "low": 0.03061, "close": 0.03065, "volume": 1207.5, "quote_volume": 36.989027, "trades": 4, "taker_buy_volume": 686.3, "taker_buy_quote": 21.035095}, {"ts": 1769251560000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 586.4, "quote_volume": 17.949704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251620000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 358.3, "quote_volume": 10.967563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251680000, "open": 0.03059, "high": 0.0306, "low": 0.03058, "close": 0.03058, "volume": 1240.8, "quote_volume": 37.952172, "trades": 4, "taker_buy_volume": 295.1, "taker_buy_quote": 9.03006}, {"ts": 1769251740000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 325.7, "quote_volume": 9.963163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251800000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 7591.4, "quote_volume": 232.220926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251860000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251920000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 479.2, "quote_volume": 14.649144, "trades": 1, "taker_buy_volume": 479.2, "taker_buy_quote": 14.649144}, {"ts": 1769251980000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 6550.7, "quote_volume": 200.320406, "trades": 1, "taker_buy_volume": 6550.7, "taker_buy_quote": 200.320406}, {"ts": 1769252040000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252100000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252160000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252220000, "open": 0.03057, "high": 0.03058, "low": 0.03057, "close": 0.03058, "volume": 63370.2, "quote_volume": 1937.750231, "trades": 15, "taker_buy_volume": 63370.2, "taker_buy_quote": 1937.750231}, {"ts": 1769252280000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252340000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 623.0, "quote_volume": 19.05757, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 19.05757}, {"ts": 1769252400000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 748.8, "quote_volume": 22.868352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252460000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252520000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252580000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 3276.0, "quote_volume": 100.01628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252640000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252700000, "open": 0.0305, "high": 0.03051, "low": 0.0305, "close": 0.03051, "volume": 1282.9, "quote_volume": 39.138318, "trades": 4, "taker_buy_volume": 1282.9, "taker_buy_quote": 39.138318}, {"ts": 1769252760000, "open": 0.03051, "high": 0.03051, "low": 0.0305, "close": 0.0305, "volume": 11715.4, "quote_volume": 357.430318, "trades": 4, "taker_buy_volume": 11061.8, "taker_buy_quote": 337.495518}, {"ts": 1769252820000, "open": 0.0305, "high": 0.0305, "low": 0.03049, "close": 0.03049, "volume": 849.6, "quote_volume": 25.910186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252880000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 328.9, "quote_volume": 10.034739, "trades": 1, "taker_buy_volume": 328.9, "taker_buy_quote": 10.034739}, {"ts": 1769252940000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 296.1, "quote_volume": 9.034011, "trades": 1, "taker_buy_volume": 296.1, "taker_buy_quote": 9.034011}, {"ts": 1769253000000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 361.8, "quote_volume": 11.038518, "trades": 1, "taker_buy_volume": 361.8, "taker_buy_quote": 11.038518}, {"ts": 1769253060000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253120000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253180000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 555.5, "quote_volume": 16.94275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253240000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 764.5, "quote_volume": 23.31725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253300000, "open": 0.03051, "high": 0.03055, "low": 0.03051, "close": 0.03055, "volume": 9817.2, "quote_volume": 299.903628, "trades": 3, "taker_buy_volume": 9817.2, "taker_buy_quote": 299.903628}, {"ts": 1769253360000, "open": 0.03053, "high": 0.03056, "low": 0.03053, "close": 0.03056, "volume": 3026.7, "quote_volume": 92.486148, "trades": 2, "taker_buy_volume": 2699.9, "taker_buy_quote": 82.508944}, {"ts": 1769253420000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253480000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253540000, "open": 0.03054, "high": 0.03054, "low": 0.03053, "close": 0.03053, "volume": 2992.8, "quote_volume": 91.397498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253600000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 7433.4, "quote_volume": 226.941702, "trades": 2, "taker_buy_volume": 1134.4, "taker_buy_quote": 34.633232}, {"ts": 1769253660000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253720000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253780000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253840000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253900000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 296.1, "quote_volume": 9.034011, "trades": 1, "taker_buy_volume": 296.1, "taker_buy_quote": 9.034011}, {"ts": 1769253960000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254020000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254080000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254140000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254200000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254260000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 262.3, "quote_volume": 8.010642, "trades": 1, "taker_buy_volume": 262.3, "taker_buy_quote": 8.010642}, {"ts": 1769254320000, "open": 0.03054, "high": 0.03054, "low": 0.03054, "close": 0.03054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254380000, "open": 0.03052, "high": 0.03052, "low": 0.03052, "close": 0.03052, "volume": 555.5, "quote_volume": 16.95386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254440000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 390.2, "quote_volume": 11.924512, "trades": 1, "taker_buy_volume": 390.2, "taker_buy_quote": 11.924512}, {"ts": 1769254500000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 292.2, "quote_volume": 8.935476, "trades": 1, "taker_buy_volume": 292.2, "taker_buy_quote": 8.935476}, {"ts": 1769254560000, "open": 0.03059, "high": 0.03059, "low": 0.03056, "close": 0.03056, "volume": 589.3, "quote_volume": 18.018845, "trades": 2, "taker_buy_volume": 327.9, "taker_buy_quote": 10.030461}, {"ts": 1769254620000, "open": 0.03061, "high": 0.03061, "low": 0.03059, "close": 0.03059, "volume": 2631.5, "quote_volume": 80.510701, "trades": 4, "taker_buy_volume": 655.8, "taker_buy_quote": 20.074038}, {"ts": 1769254680000, "open": 0.03059, "high": 0.03059, "low": 0.03058, "close": 0.03058, "volume": 6907.9, "quote_volume": 211.247165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254740000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 5000.0, "quote_volume": 153.0, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 153.0}, {"ts": 1769254800000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254860000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 520.9, "quote_volume": 15.93954, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 5.6304}, {"ts": 1769254920000, "open": 0.0306, "high": 0.03061, "low": 0.0306, "close": 0.03061, "volume": 6906.7, "quote_volume": 211.348627, "trades": 2, "taker_buy_volume": 360.7, "taker_buy_quote": 11.041027}, {"ts": 1769254980000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255040000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255100000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255160000, "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 4496.0, "quote_volume": 137.5776, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 137.5776}, {"ts": 1769255220000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 1206.2, "quote_volume": 36.873534, "trades": 1, "taker_buy_volume": 1206.2, "taker_buy_quote": 36.873534}, {"ts": 1769255280000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255340000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 1720.2, "quote_volume": 52.620918, "trades": 3, "taker_buy_volume": 1720.2, "taker_buy_quote": 52.620918}, {"ts": 1769255400000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255460000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 345.0, "quote_volume": 10.5501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255520000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 401.0, "quote_volume": 12.25857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255580000, "open": 0.03058, "high": 0.03058, "low": 0.03058, "close": 0.03058, "volume": 788.9, "quote_volume": 24.124562, "trades": 1, "taker_buy_volume": 788.9, "taker_buy_quote": 24.124562}, {"ts": 1769255640000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 867.7, "quote_volume": 26.542943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255700000, "open": 0.03059, "high": 0.03059, "low": 0.03059, "close": 0.03059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255760000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 230.8, "quote_volume": 7.067096, "trades": 1, "taker_buy_volume": 230.8, "taker_buy_quote": 7.067096}, {"ts": 1769255820000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 327.9, "quote_volume": 10.037019, "trades": 1, "taker_buy_volume": 327.9, "taker_buy_quote": 10.037019}, {"ts": 1769255880000, "open": 0.03064, "high": 0.03065, "low": 0.03061, "close": 0.03065, "volume": 1468.9, "quote_volume": 44.99994, "trades": 5, "taker_buy_volume": 947.7, "taker_buy_quote": 29.040796}, {"ts": 1769255940000, "open": 0.03064, "high": 0.03064, "low": 0.03063, "close": 0.03063, "volume": 618.9, "quote_volume": 18.959513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256000000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 325.7, "quote_volume": 9.976191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256060000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256120000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256180000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 6540.3, "quote_volume": 200.329389, "trades": 1, "taker_buy_volume": 6540.3, "taker_buy_quote": 200.329389}, {"ts": 1769256240000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256300000, "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256360000, "open": 0.03062, "high": 0.03062, "low": 0.03062, "close": 0.03062, "volume": 1089.2, "quote_volume": 33.351304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256420000, "open": 0.03063, "high": 0.03065, "low": 0.03063, "close": 0.03065, "volume": 3205.9, "quote_volume": 98.255439, "trades": 5, "taker_buy_volume": 2936.1, "taker_buy_quote": 89.991465}, {"ts": 1769256480000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 218.0, "quote_volume": 6.68824, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 6.68824}, {"ts": 1769256540000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 19230.3, "quote_volume": 589.600998, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256600000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256660000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256720000, "open": 0.03064, "high": 0.03067, "low": 0.03064, "close": 0.03067, "volume": 41890.8, "quote_volume": 1284.05298, "trades": 10, "taker_buy_volume": 41890.8, "taker_buy_quote": 1284.05298}, {"ts": 1769256780000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256840000, "open": 0.03067, "high": 0.03067, "low": 0.03067, "close": 0.03067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256900000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 2263.7, "quote_volume": 69.405042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256960000, "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 255.1, "quote_volume": 7.83157, "trades": 1, "taker_buy_volume": 255.1, "taker_buy_quote": 7.83157}, {"ts": 1769257020000, "open": 0.0307, "high": 0.0307, "low": 0.03066, "close": 0.03066, "volume": 5783.6, "quote_volume": 177.445444, "trades": 5, "taker_buy_volume": 555.5, "taker_buy_quote": 17.05385}, {"ts": 1769257080000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257140000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257200000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257260000, "open": 0.0307, "high": 0.03072, "low": 0.0307, "close": 0.03072, "volume": 2166.1, "quote_volume": 66.5227, "trades": 3, "taker_buy_volume": 180.2, "taker_buy_quote": 5.53214}, {"ts": 1769257320000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257380000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257440000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257500000, "open": 0.03072, "high": 0.03072, "low": 0.03072, "close": 0.03072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257560000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 306.1, "quote_volume": 9.394209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257620000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257680000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257740000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257800000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257860000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257920000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257980000, "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258040000, "open": 0.03069, "high": 0.03071, "low": 0.03069, "close": 0.03071, "volume": 2219.0, "quote_volume": 68.109634, "trades": 3, "taker_buy_volume": 426.2, "taker_buy_quote": 13.088602}, {"ts": 1769258100000, "open": 0.03071, "high": 0.03072, "low": 0.03068, "close": 0.03068, "volume": 42879.3, "quote_volume": 1316.511362, "trades": 11, "taker_buy_volume": 22164.5, "taker_buy_quote": 680.779915}, {"ts": 1769258160000, "open": 0.03069, "high": 0.03069, "low": 0.03066, "close": 0.03066, "volume": 908.8, "quote_volume": 27.879065, "trades": 3, "taker_buy_volume": 583.1, "taker_buy_quote": 17.893103}, {"ts": 1769258220000, "open": 0.03066, "high": 0.03066, "low": 0.03066, "close": 0.03066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258280000, "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 359.5, "quote_volume": 11.02946, "trades": 1, "taker_buy_volume": 359.5, "taker_buy_quote": 11.02946}, {"ts": 1769258340000, "open": 0.03069, "high": 0.03069, "low": 0.03067, "close": 0.03067, "volume": 2608.4, "quote_volume": 80.006164, "trades": 3, "taker_buy_volume": 2608.4, "taker_buy_quote": 80.006164}, {"ts": 1769258400000, "open": 0.03064, "high": 0.03067, "low": 0.03064, "close": 0.03067, "volume": 847.9, "quote_volume": 25.988479, "trades": 3, "taker_buy_volume": 294.1, "taker_buy_quote": 9.020047}, {"ts": 1769258460000, "open": 0.0306, "high": 0.03064, "low": 0.0306, "close": 0.03064, "volume": 1676.0, "quote_volume": 51.333051, "trades": 5, "taker_buy_volume": 1259.8, "taker_buy_quote": 38.597331}, {"ts": 1769258520000, "open": 0.03064, "high": 0.03064, "low": 0.03061, "close": 0.03061, "volume": 815.2, "quote_volume": 24.961114, "trades": 3, "taker_buy_volume": 261.4, "taker_buy_quote": 8.009296}, {"ts": 1769258580000, "open": 0.0306, "high": 0.03062, "low": 0.03059, "close": 0.03062, "volume": 1388.5, "quote_volume": 42.495657, "trades": 4, "taker_buy_volume": 557.0, "taker_buy_quote": 17.05534}, {"ts": 1769258640000, "open": 0.03059, "high": 0.03065, "low": 0.03059, "close": 0.03065, "volume": 1425.0, "quote_volume": 43.622442, "trades": 5, "taker_buy_volume": 834.1, "taker_buy_quote": 25.546811}, {"ts": 1769258700000, "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 358.3, "quote_volume": 10.967563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258760000, "open": 0.03059, "high": 0.0306, "low": 0.03059, "close": 0.0306, "volume": 880.7, "quote_volume": 26.943892, "trades": 3, "taker_buy_volume": 327.9, "taker_buy_quote": 10.03374}, {"ts": 1769258820000, "open": 0.03058, "high": 0.03058, "low": 0.03055, "close": 0.03055, "volume": 2889.3, "quote_volume": 88.287232, "trades": 4, "taker_buy_volume": 262.3, "taker_buy_quote": 8.021134}, {"ts": 1769258880000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258940000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259000000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259060000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 3276.0, "quote_volume": 100.01628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259120000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259180000, "open": 0.03053, "high": 0.03053, "low": 0.03053, "close": 0.03053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259240000, "open": 0.03051, "high": 0.03051, "low": 0.0305, "close": 0.0305, "volume": 1076.8, "quote_volume": 32.851529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259300000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259360000, "open": 0.03055, "high": 0.03055, "low": 0.03053, "close": 0.03053, "volume": 1295.1, "quote_volume": 39.543763, "trades": 3, "taker_buy_volume": 218.0, "taker_buy_quote": 6.6599}, {"ts": 1769259420000, "open": 0.03055, "high": 0.03056, "low": 0.03055, "close": 0.03056, "volume": 1790.0, "quote_volume": 54.69911, "trades": 2, "taker_buy_volume": 1790.0, "taker_buy_quote": 54.69911}, {"ts": 1769259480000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259540000, "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259600000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 359.4, "quote_volume": 10.986858, "trades": 1, "taker_buy_volume": 359.4, "taker_buy_quote": 10.986858}, {"ts": 1769259660000, "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259720000, "open": 0.03057, "high": 0.03057, "low": 0.03056, "close": 0.03056, "volume": 39277.2, "quote_volume": 1200.638465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259780000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 2030.7, "quote_volume": 62.037885, "trades": 1, "taker_buy_volume": 2030.7, "taker_buy_quote": 62.037885}, {"ts": 1769259840000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259900000, "open": 0.03055, "high": 0.03055, "low": 0.03055, "close": 0.03055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259960000, "open": 0.03052, "high": 0.03052, "low": 0.03051, "close": 0.03051, "volume": 9277.3, "quote_volume": 283.132336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260020000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260080000, "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 5029.8, "quote_volume": 153.459198, "trades": 4, "taker_buy_volume": 2838.2, "taker_buy_quote": 86.593482}, {"ts": 1769260140000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 733.2, "quote_volume": 22.3626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260200000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260260000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 382.1, "quote_volume": 11.65405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260320000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260380000, "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260440000, "open": 0.0305, "high": 0.0305, "low": 0.03046, "close": 0.03046, "volume": 8893.3, "quote_volume": 271.034118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260500000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260560000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260620000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260680000, "open": 0.03044, "high": 0.03044, "low": 0.03043, "close": 0.03043, "volume": 737.5, "quote_volume": 22.444361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260740000, "open": 0.03047, "high": 0.03048, "low": 0.03045, "close": 0.03045, "volume": 1270.2, "quote_volume": 38.704251, "trades": 3, "taker_buy_volume": 953.4, "taker_buy_quote": 29.057691}, {"ts": 1769260800000, "open": 0.03045, "high": 0.03048, "low": 0.03045, "close": 0.03048, "volume": 2246.1, "quote_volume": 68.400615, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 6.97992}, {"ts": 1769260860000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260920000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260980000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261040000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261100000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261160000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261220000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 263.2, "quote_volume": 8.022336, "trades": 1, "taker_buy_volume": 263.2, "taker_buy_quote": 8.022336}, {"ts": 1769261280000, "open": 0.03048, "high": 0.03048, "low": 0.03048, "close": 0.03048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261340000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 4942.1, "quote_volume": 150.585787, "trades": 3, "taker_buy_volume": 4942.1, "taker_buy_quote": 150.585787}, {"ts": 1769261400000, "open": 0.03045, "high": 0.03045, "low": 0.03042, "close": 0.03042, "volume": 53002.2, "quote_volume": 1612.785313, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261460000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261520000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261580000, "open": 0.03042, "high": 0.03042, "low": 0.03042, "close": 0.03042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261640000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 240.2, "quote_volume": 7.31409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261700000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261760000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 25901.0, "quote_volume": 789.20347, "trades": 4, "taker_buy_volume": 25901.0, "taker_buy_quote": 789.20347}, {"ts": 1769261820000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261880000, "open": 0.03045, "high": 0.03045, "low": 0.03044, "close": 0.03044, "volume": 5115.5, "quote_volume": 155.74866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261940000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262000000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262060000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 369.5, "quote_volume": 11.25497, "trades": 1, "taker_buy_volume": 369.5, "taker_buy_quote": 11.25497}, {"ts": 1769262120000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 298.4, "quote_volume": 9.083296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262180000, "open": 0.03044, "high": 0.03044, "low": 0.03041, "close": 0.03041, "volume": 27219.1, "quote_volume": 827.838989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262240000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262300000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 3144.8, "quote_volume": 95.633368, "trades": 2, "taker_buy_volume": 3144.8, "taker_buy_quote": 95.633368}, {"ts": 1769262360000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262420000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262480000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262540000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262600000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262660000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262720000, "open": 0.03041, "high": 0.03041, "low": 0.03041, "close": 0.03041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262780000, "open": 0.0304, "high": 0.0304, "low": 0.03038, "close": 0.0304, "volume": 4990.3, "quote_volume": 151.687474, "trades": 7, "taker_buy_volume": 612.5, "taker_buy_quote": 18.62}, {"ts": 1769262840000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262900000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262960000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263020000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263080000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263140000, "open": 0.03038, "high": 0.03038, "low": 0.03036, "close": 0.03036, "volume": 21683.7, "quote_volume": 658.338582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263200000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 11020.5, "quote_volume": 334.031355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263260000, "open": 0.03028, "high": 0.0303, "low": 0.03028, "close": 0.0303, "volume": 4285.6, "quote_volume": 129.777063, "trades": 5, "taker_buy_volume": 364.2, "taker_buy_quote": 11.027976}, {"ts": 1769263320000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 331.1, "quote_volume": 10.029019, "trades": 1, "taker_buy_volume": 331.1, "taker_buy_quote": 10.029019}, {"ts": 1769263380000, "open": 0.03028, "high": 0.0303, "low": 0.03027, "close": 0.0303, "volume": 61024.4, "quote_volume": 1848.014051, "trades": 16, "taker_buy_volume": 11976.4, "taker_buy_quote": 362.839494}, {"ts": 1769263440000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 328.9, "quote_volume": 9.962381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263500000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263560000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 3095.4, "quote_volume": 93.79062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263620000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 3301.4, "quote_volume": 99.999406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263680000, "open": 0.03029, "high": 0.03029, "low": 0.03029, "close": 0.03029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263740000, "open": 0.03025, "high": 0.03025, "low": 0.03024, "close": 0.03024, "volume": 3966.6, "quote_volume": 119.983041, "trades": 2, "taker_buy_volume": 660.9, "taker_buy_quote": 19.985616}, {"ts": 1769263800000, "open": 0.03028, "high": 0.03029, "low": 0.03028, "close": 0.03029, "volume": 2813.2, "quote_volume": 85.186654, "trades": 2, "taker_buy_volume": 2813.2, "taker_buy_quote": 85.186654}, {"ts": 1769263860000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 629.1, "quote_volume": 19.049148, "trades": 2, "taker_buy_volume": 629.1, "taker_buy_quote": 19.049148}, {"ts": 1769263920000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 363.0, "quote_volume": 10.98075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263980000, "open": 0.03026, "high": 0.03026, "low": 0.03025, "close": 0.03025, "volume": 36033.8, "quote_volume": 1090.379488, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264040000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264100000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264160000, "open": 0.03024, "high": 0.03025, "low": 0.03024, "close": 0.03025, "volume": 438.4, "quote_volume": 13.2592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264220000, "open": 0.03027, "high": 0.03028, "low": 0.03025, "close": 0.03025, "volume": 1242.4, "quote_volume": 37.60581, "trades": 4, "taker_buy_volume": 978.4, "taker_buy_quote": 29.61981}, {"ts": 1769264280000, "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 297.0, "quote_volume": 8.98425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264340000, "open": 0.03029, "high": 0.03032, "low": 0.03029, "close": 0.03032, "volume": 3928.5, "quote_volume": 119.03717, "trades": 4, "taker_buy_volume": 628.0, "taker_buy_quote": 19.03202}, {"ts": 1769264400000, "open": 0.0303, "high": 0.03032, "low": 0.0303, "close": 0.03031, "volume": 10144.2, "quote_volume": 307.559644, "trades": 5, "taker_buy_volume": 9223.1, "taker_buy_quote": 279.644392}, {"ts": 1769264460000, "open": 0.03033, "high": 0.03033, "low": 0.03031, "close": 0.03031, "volume": 668.4, "quote_volume": 20.267308, "trades": 2, "taker_buy_volume": 405.2, "taker_buy_quote": 12.289716}, {"ts": 1769264520000, "open": 0.03031, "high": 0.03031, "low": 0.03031, "close": 0.03031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264580000, "open": 0.03033, "high": 0.03034, "low": 0.03033, "close": 0.03034, "volume": 20612.4, "quote_volume": 625.288895, "trades": 4, "taker_buy_volume": 20612.4, "taker_buy_quote": 625.288895}, {"ts": 1769264640000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264700000, "open": 0.03034, "high": 0.03034, "low": 0.03034, "close": 0.03034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264760000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 500.7, "quote_volume": 15.161196, "trades": 1, "taker_buy_volume": 500.7, "taker_buy_quote": 15.161196}, {"ts": 1769264820000, "open": 0.03029, "high": 0.03029, "low": 0.03027, "close": 0.03027, "volume": 727.2, "quote_volume": 22.019628, "trades": 2, "taker_buy_volume": 364.2, "taker_buy_quote": 11.031618}, {"ts": 1769264880000, "open": 0.03033, "high": 0.03033, "low": 0.03032, "close": 0.03032, "volume": 1742.0, "quote_volume": 52.82107, "trades": 3, "taker_buy_volume": 363.0, "taker_buy_quote": 11.00979}, {"ts": 1769264940000, "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 1953.3, "quote_volume": 59.18499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265000000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 559.3, "quote_volume": 16.957976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265060000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 263.2, "quote_volume": 7.980224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265120000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265180000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265240000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265300000, "open": 0.03038, "high": 0.03045, "low": 0.03038, "close": 0.03045, "volume": 47551.3, "quote_volume": 1445.976401, "trades": 13, "taker_buy_volume": 43055.3, "taker_buy_quote": 1309.387921}, {"ts": 1769265360000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 829.5, "quote_volume": 25.274865, "trades": 2, "taker_buy_volume": 829.5, "taker_buy_quote": 25.274865}, {"ts": 1769265420000, "open": 0.03046, "high": 0.03046, "low": 0.03044, "close": 0.03044, "volume": 2884.5, "quote_volume": 87.850722, "trades": 4, "taker_buy_volume": 627.1, "taker_buy_quote": 19.101466}, {"ts": 1769265480000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 360.7, "quote_volume": 10.979708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265540000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265600000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265660000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 443.9, "quote_volume": 13.521194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265720000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 393.8, "quote_volume": 11.995148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265780000, "open": 0.03047, "high": 0.03048, "low": 0.03046, "close": 0.03046, "volume": 672.2, "quote_volume": 20.480608, "trades": 3, "taker_buy_volume": 311.5, "taker_buy_quote": 9.493686}, {"ts": 1769265840000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 6711.0, "quote_volume": 204.48417, "trades": 2, "taker_buy_volume": 6711.0, "taker_buy_quote": 204.48417}, {"ts": 1769265900000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265960000, "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266020000, "open": 0.03045, "high": 0.03045, "low": 0.03045, "close": 0.03045, "volume": 296.9, "quote_volume": 9.040605, "trades": 1, "taker_buy_volume": 296.9, "taker_buy_quote": 9.040605}, {"ts": 1769266080000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 203.3, "quote_volume": 6.192518, "trades": 1, "taker_buy_volume": 203.3, "taker_buy_quote": 6.192518}, {"ts": 1769266140000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266200000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266260000, "open": 0.03046, "high": 0.03046, "low": 0.03046, "close": 0.03046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266320000, "open": 0.03046, "high": 0.03047, "low": 0.03044, "close": 0.03044, "volume": 1381.4, "quote_volume": 42.074484, "trades": 4, "taker_buy_volume": 1052.5, "taker_buy_quote": 32.062768}, {"ts": 1769266380000, "open": 0.03044, "high": 0.03047, "low": 0.03044, "close": 0.03044, "volume": 1413.3, "quote_volume": 43.031706, "trades": 4, "taker_buy_volume": 361.8, "taker_buy_quote": 11.024046}, {"ts": 1769266440000, "open": 0.03044, "high": 0.03044, "low": 0.03044, "close": 0.03044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266500000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 818.2, "quote_volume": 24.897826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266560000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266620000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266680000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266740000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266800000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266860000, "open": 0.03039, "high": 0.03039, "low": 0.03039, "close": 0.03039, "volume": 497.6, "quote_volume": 15.122064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266920000, "open": 0.03041, "high": 0.03041, "low": 0.03039, "close": 0.03039, "volume": 7165.3, "quote_volume": 217.758069, "trades": 4, "taker_buy_volume": 230.1, "taker_buy_quote": 6.997341}, {"ts": 1769266980000, "open": 0.03042, "high": 0.03043, "low": 0.03042, "close": 0.03043, "volume": 625.0, "quote_volume": 19.015461, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 19.015461}, {"ts": 1769267040000, "open": 0.03043, "high": 0.03043, "low": 0.03043, "close": 0.03043, "volume": 295.1, "quote_volume": 8.979893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267100000, "open": 0.0304, "high": 0.03043, "low": 0.0304, "close": 0.03043, "volume": 985.8, "quote_volume": 29.989041, "trades": 3, "taker_buy_volume": 690.7, "taker_buy_quote": 21.018001}, {"ts": 1769267160000, "open": 0.03043, "high": 0.03043, "low": 0.03036, "close": 0.03036, "volume": 11864.3, "quote_volume": 360.367934, "trades": 10, "taker_buy_volume": 923.1, "taker_buy_quote": 28.071453}, {"ts": 1769267220000, "open": 0.03038, "high": 0.03038, "low": 0.03036, "close": 0.03037, "volume": 822.5, "quote_volume": 24.978996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267280000, "open": 0.03037, "high": 0.0304, "low": 0.03037, "close": 0.0304, "volume": 830.3, "quote_volume": 25.232075, "trades": 3, "taker_buy_volume": 627.5, "taker_buy_quote": 19.073039}, {"ts": 1769267340000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267400000, "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267460000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 464.7, "quote_volume": 14.117586, "trades": 1, "taker_buy_volume": 464.7, "taker_buy_quote": 14.117586}, {"ts": 1769267520000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267580000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267640000, "open": 0.03038, "high": 0.03038, "low": 0.03038, "close": 0.03038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267700000, "open": 0.03038, "high": 0.03038, "low": 0.03035, "close": 0.03037, "volume": 121189.4, "quote_volume": 3680.47168, "trades": 31, "taker_buy_volume": 41938.1, "taker_buy_quote": 1273.97604}, {"ts": 1769267760000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267820000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267880000, "open": 0.03037, "high": 0.03037, "low": 0.03037, "close": 0.03037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267940000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 2563.7, "quote_volume": 77.731384, "trades": 3, "taker_buy_volume": 1646.3, "taker_buy_quote": 49.915816}, {"ts": 1769268000000, "open": 0.03032, "high": 0.03032, "low": 0.03032, "close": 0.03032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268060000, "open": 0.0303, "high": 0.0303, "low": 0.03025, "close": 0.03028, "volume": 6294.5, "quote_volume": 190.632146, "trades": 5, "taker_buy_volume": 2179.8, "taker_buy_quote": 66.04794}, {"ts": 1769268120000, "open": 0.03031, "high": 0.03031, "low": 0.03028, "close": 0.03028, "volume": 48066.4, "quote_volume": 1455.482161, "trades": 7, "taker_buy_volume": 25821.7, "taker_buy_quote": 781.890973}, {"ts": 1769268180000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268240000, "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268300000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 9189.2, "quote_volume": 277.789516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268360000, "open": 0.03021, "high": 0.03027, "low": 0.03021, "close": 0.03027, "volume": 25070.1, "quote_volume": 758.560902, "trades": 7, "taker_buy_volume": 23943.0, "taker_buy_quote": 724.511211}, {"ts": 1769268420000, "open": 0.03023, "high": 0.03023, "low": 0.03022, "close": 0.03022, "volume": 23919.0, "quote_volume": 722.878557, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268480000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268540000, "open": 0.03022, "high": 0.03022, "low": 0.03022, "close": 0.03022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268600000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 14248.1, "quote_volume": 430.720063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268660000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 396.7, "quote_volume": 12.004142, "trades": 1, "taker_buy_volume": 396.7, "taker_buy_quote": 12.004142}, {"ts": 1769268720000, "open": 0.03026, "high": 0.03026, "low": 0.03026, "close": 0.03026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268780000, "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 6625.7, "quote_volume": 200.294911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268840000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 14233.9, "quote_volume": 430.433136, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268900000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268960000, "open": 0.03024, "high": 0.03024, "low": 0.03024, "close": 0.03024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269020000, "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 6652.0, "quote_volume": 200.8904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269080000, "open": 0.03019, "high": 0.03019, "low": 0.03015, "close": 0.03018, "volume": 21293.5, "quote_volume": 642.401042, "trades": 9, "taker_buy_volume": 16871.3, "taker_buy_quote": 508.994286}, {"ts": 1769269140000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269200000, "open": 0.03013, "high": 0.03013, "low": 0.03002, "close": 0.03005, "volume": 70168.4, "quote_volume": 2108.626408, "trades": 43, "taker_buy_volume": 36462.3, "taker_buy_quote": 1095.684939}, {"ts": 1769269260000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269320000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 2180.8, "quote_volume": 65.64208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269380000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269440000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269500000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 2584.2, "quote_volume": 77.681052, "trades": 1, "taker_buy_volume": 2584.2, "taker_buy_quote": 77.681052}, {"ts": 1769269560000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269620000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269680000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269740000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 1223.6, "quote_volume": 36.805888, "trades": 1, "taker_buy_volume": 1223.6, "taker_buy_quote": 36.805888}, {"ts": 1769269800000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269860000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 3948.9, "quote_volume": 118.624956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269920000, "open": 0.03003, "high": 0.03003, "low": 0.02992, "close": 0.02993, "volume": 51463.5, "quote_volume": 1543.470625, "trades": 38, "taker_buy_volume": 14360.8, "taker_buy_quote": 431.045091}, {"ts": 1769269980000, "open": 0.02994, "high": 0.02994, "low": 0.0299, "close": 0.0299, "volume": 41563.3, "quote_volume": 1244.372036, "trades": 6, "taker_buy_volume": 367.9, "taker_buy_quote": 11.014926}, {"ts": 1769270040000, "open": 0.02991, "high": 0.02992, "low": 0.02988, "close": 0.02991, "volume": 542881.6, "quote_volume": 16231.137455, "trades": 37, "taker_buy_volume": 365225.3, "taker_buy_quote": 10919.658539}, {"ts": 1769270100000, "open": 0.02991, "high": 0.02997, "low": 0.02991, "close": 0.02997, "volume": 110744.1, "quote_volume": 3315.019472, "trades": 35, "taker_buy_volume": 106524.9, "taker_buy_quote": 3188.738816}, {"ts": 1769270160000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270220000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 16248.1, "quote_volume": 486.955557, "trades": 3, "taker_buy_volume": 6683.9, "taker_buy_quote": 200.316483}, {"ts": 1769270280000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270340000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270400000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 446.7, "quote_volume": 13.378665, "trades": 1, "taker_buy_volume": 446.7, "taker_buy_quote": 13.378665}, {"ts": 1769270460000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 641.5, "quote_volume": 19.212925, "trades": 2, "taker_buy_volume": 447.6, "taker_buy_quote": 13.40562}, {"ts": 1769270520000, "open": 0.02996, "high": 0.02996, "low": 0.02994, "close": 0.02994, "volume": 17103.4, "quote_volume": 512.094352, "trades": 4, "taker_buy_volume": 9140.9, "taker_buy_quote": 273.678546}, {"ts": 1769270580000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270640000, "open": 0.02992, "high": 0.02992, "low": 0.02988, "close": 0.02991, "volume": 1000.4, "quote_volume": 29.915616, "trades": 3, "taker_buy_volume": 667.1, "taker_buy_quote": 19.956612}, {"ts": 1769270700000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270760000, "open": 0.02988, "high": 0.02992, "low": 0.02987, "close": 0.02987, "volume": 901.0, "quote_volume": 26.93092, "trades": 3, "taker_buy_volume": 301.0, "taker_buy_quote": 9.00592}, {"ts": 1769270820000, "open": 0.02987, "high": 0.02987, "low": 0.02984, "close": 0.02984, "volume": 3804.2, "quote_volume": 113.567233, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270880000, "open": 0.02989, "high": 0.02992, "low": 0.02989, "close": 0.02992, "volume": 1073.6, "quote_volume": 32.115992, "trades": 4, "taker_buy_volume": 869.6, "taker_buy_quote": 26.018432}, {"ts": 1769270940000, "open": 0.02992, "high": 0.02992, "low": 0.02988, "close": 0.02988, "volume": 866.7, "quote_volume": 25.918332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271000000, "open": 0.02991, "high": 0.02995, "low": 0.0299, "close": 0.02995, "volume": 63647.9, "quote_volume": 1904.915776, "trades": 17, "taker_buy_volume": 60647.9, "taker_buy_quote": 1815.194276}, {"ts": 1769271060000, "open": 0.02994, "high": 0.02994, "low": 0.0299, "close": 0.0299, "volume": 1356.7, "quote_volume": 40.582711, "trades": 5, "taker_buy_volume": 568.6, "taker_buy_quote": 17.014854}, {"ts": 1769271120000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271180000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 10201.0, "quote_volume": 304.39784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271240000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271300000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271360000, "open": 0.02982, "high": 0.02982, "low": 0.02977, "close": 0.02977, "volume": 15424.1, "quote_volume": 459.424807, "trades": 18, "taker_buy_volume": 10138.1, "taker_buy_quote": 301.9398}, {"ts": 1769271420000, "open": 0.02976, "high": 0.02978, "low": 0.02974, "close": 0.02978, "volume": 1950.1, "quote_volume": 58.05046, "trades": 6, "taker_buy_volume": 1581.0, "taker_buy_quote": 47.073426}, {"ts": 1769271480000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 7032.8, "quote_volume": 209.296128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271540000, "open": 0.02977, "high": 0.02984, "low": 0.02976, "close": 0.02984, "volume": 20979.7, "quote_volume": 624.90749, "trades": 7, "taker_buy_volume": 8065.2, "taker_buy_quote": 240.39664}, {"ts": 1769271600000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 367.9, "quote_volume": 10.970778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271660000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 25112.8, "quote_volume": 749.114824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271720000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271780000, "open": 0.02984, "high": 0.02985, "low": 0.02984, "close": 0.02985, "volume": 102695.9, "quote_volume": 3065.382695, "trades": 8, "taker_buy_volume": 24694.8, "taker_buy_quote": 737.04986}, {"ts": 1769271840000, "open": 0.02985, "high": 0.02985, "low": 0.02982, "close": 0.02982, "volume": 703.6, "quote_volume": 20.994432, "trades": 3, "taker_buy_volume": 436.0, "taker_buy_quote": 13.0146}, {"ts": 1769271900000, "open": 0.02981, "high": 0.02981, "low": 0.02978, "close": 0.02978, "volume": 24957.7, "quote_volume": 743.341848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271960000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 1505.4, "quote_volume": 44.845866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272020000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272080000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272140000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 1003.4, "quote_volume": 29.971558, "trades": 1, "taker_buy_volume": 1003.4, "taker_buy_quote": 29.971558}, {"ts": 1769272200000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 6708.1, "quote_volume": 200.303866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272260000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 13977.0, "quote_volume": 417.49299, "trades": 3, "taker_buy_volume": 13977.0, "taker_buy_quote": 417.49299}, {"ts": 1769272320000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 537.2, "quote_volume": 16.073024, "trades": 2, "taker_buy_volume": 537.2, "taker_buy_quote": 16.073024}, {"ts": 1769272380000, "open": 0.02991, "high": 0.02991, "low": 0.02985, "close": 0.02985, "volume": 1057.0, "quote_volume": 31.587975, "trades": 4, "taker_buy_volume": 756.0, "taker_buy_quote": 22.603125}, {"ts": 1769272440000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 535.2, "quote_volume": 15.97572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272500000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272560000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272620000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272680000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272740000, "open": 0.02983, "high": 0.02983, "low": 0.02982, "close": 0.02982, "volume": 10394.0, "quote_volume": 309.982607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272800000, "open": 0.02984, "high": 0.02985, "low": 0.02984, "close": 0.02985, "volume": 832.7, "quote_volume": 24.850788, "trades": 4, "taker_buy_volume": 832.7, "taker_buy_quote": 24.850788}, {"ts": 1769272860000, "open": 0.02983, "high": 0.02987, "low": 0.02983, "close": 0.02987, "volume": 2368.9, "quote_volume": 70.693355, "trades": 6, "taker_buy_volume": 268.5, "taker_buy_quote": 8.020095}, {"ts": 1769272920000, "open": 0.02987, "high": 0.02987, "low": 0.02983, "close": 0.02983, "volume": 1240.7, "quote_volume": 37.047669, "trades": 4, "taker_buy_volume": 939.7, "taker_buy_quote": 28.068839}, {"ts": 1769272980000, "open": 0.02987, "high": 0.02987, "low": 0.02984, "close": 0.02984, "volume": 569.5, "quote_volume": 17.001935, "trades": 2, "taker_buy_volume": 268.5, "taker_buy_quote": 8.020095}, {"ts": 1769273040000, "open": 0.02984, "high": 0.02984, "low": 0.02984, "close": 0.02984, "volume": 334.4, "quote_volume": 9.978496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273100000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 518.5, "quote_volume": 15.48241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273160000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 1968.0, "quote_volume": 58.82352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273220000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 250.3, "quote_volume": 7.478964, "trades": 1, "taker_buy_volume": 250.3, "taker_buy_quote": 7.478964}, {"ts": 1769273280000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273340000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273400000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273460000, "open": 0.02992, "high": 0.02996, "low": 0.02992, "close": 0.02996, "volume": 8162.9, "quote_volume": 244.378336, "trades": 7, "taker_buy_volume": 8162.9, "taker_buy_quote": 244.378336}, {"ts": 1769273520000, "open": 0.02991, "high": 0.02994, "low": 0.02991, "close": 0.02991, "volume": 1334.6, "quote_volume": 39.928923, "trades": 4, "taker_buy_volume": 367.9, "taker_buy_quote": 11.014926}, {"ts": 1769273580000, "open": 0.02991, "high": 0.02995, "low": 0.02991, "close": 0.02995, "volume": 490.1, "quote_volume": 14.667827, "trades": 2, "taker_buy_volume": 223.4, "taker_buy_quote": 6.69083}, {"ts": 1769273640000, "open": 0.02996, "high": 0.02996, "low": 0.02993, "close": 0.02993, "volume": 534.3, "quote_volume": 15.999627, "trades": 2, "taker_buy_volume": 267.6, "taker_buy_quote": 8.017296}, {"ts": 1769273700000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 268.5, "quote_volume": 8.030835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273760000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273820000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273880000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273940000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 2504.7, "quote_volume": 74.965671, "trades": 2, "taker_buy_volume": 2504.7, "taker_buy_quote": 74.965671}, {"ts": 1769274000000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274060000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 345.7, "quote_volume": 10.346801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274120000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274180000, "open": 0.02991, "high": 0.02991, "low": 0.0299, "close": 0.0299, "volume": 7736.8, "quote_volume": 231.403997, "trades": 4, "taker_buy_volume": 1040.2, "taker_buy_quote": 31.108691}, {"ts": 1769274240000, "open": 0.02991, "high": 0.02992, "low": 0.02988, "close": 0.02988, "volume": 1676.7, "quote_volume": 50.143756, "trades": 6, "taker_buy_volume": 1342.3, "taker_buy_quote": 40.151884}, {"ts": 1769274300000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274360000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274420000, "open": 0.02989, "high": 0.02989, "low": 0.02984, "close": 0.02984, "volume": 4009.7, "quote_volume": 119.74919, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274480000, "open": 0.02985, "high": 0.02985, "low": 0.02984, "close": 0.02984, "volume": 4941.2, "quote_volume": 147.492144, "trades": 3, "taker_buy_volume": 4673.6, "taker_buy_quote": 139.50696}, {"ts": 1769274540000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 301.0, "quote_volume": 8.97883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274600000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274660000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 1350.0, "quote_volume": 40.311, "trades": 2, "taker_buy_volume": 452.3, "taker_buy_quote": 13.505678}, {"ts": 1769274720000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274780000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 1095.7, "quote_volume": 32.783344, "trades": 5, "taker_buy_volume": 1095.7, "taker_buy_quote": 32.783344}, {"ts": 1769274840000, "open": 0.02988, "high": 0.02994, "low": 0.02988, "close": 0.02991, "volume": 85863.2, "quote_volume": 2569.105924, "trades": 18, "taker_buy_volume": 80601.3, "taker_buy_quote": 2411.650652}, {"ts": 1769274900000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 266.7, "quote_volume": 7.971663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274960000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275020000, "open": 0.02989, "high": 0.02989, "low": 0.02989, "close": 0.02989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275080000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 1956.2, "quote_volume": 58.58819, "trades": 1, "taker_buy_volume": 1956.2, "taker_buy_quote": 58.58819}, {"ts": 1769275140000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275200000, "open": 0.02996, "high": 0.02996, "low": 0.02994, "close": 0.02994, "volume": 10139.1, "quote_volume": 303.583248, "trades": 3, "taker_buy_volume": 929.7, "taker_buy_quote": 27.853812}, {"ts": 1769275260000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 472.4, "quote_volume": 14.12476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275320000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275380000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275440000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 3127.1, "quote_volume": 93.562832, "trades": 1, "taker_buy_volume": 3127.1, "taker_buy_quote": 93.562832}, {"ts": 1769275500000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 290.4, "quote_volume": 8.685864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275560000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 264.7, "quote_volume": 7.922471, "trades": 1, "taker_buy_volume": 264.7, "taker_buy_quote": 7.922471}, {"ts": 1769275620000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275680000, "open": 0.02993, "high": 0.02993, "low": 0.0299, "close": 0.0299, "volume": 26861.5, "quote_volume": 803.581623, "trades": 13, "taker_buy_volume": 4014.0, "taker_buy_quote": 120.13902}, {"ts": 1769275740000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275800000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275860000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275920000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275980000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276040000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276100000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276160000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 334.4, "quote_volume": 10.011936, "trades": 1, "taker_buy_volume": 334.4, "taker_buy_quote": 10.011936}, {"ts": 1769276220000, "open": 0.02995, "high": 0.02995, "low": 0.02992, "close": 0.02995, "volume": 10186.7, "quote_volume": 305.075663, "trades": 6, "taker_buy_volume": 9653.3, "taker_buy_quote": 289.116335}, {"ts": 1769276280000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 16714.5, "quote_volume": 500.933565, "trades": 1, "taker_buy_volume": 16714.5, "taker_buy_quote": 500.933565}, {"ts": 1769276340000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276400000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 6687.8, "quote_volume": 200.29961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276460000, "open": 0.02995, "high": 0.02997, "low": 0.02995, "close": 0.02997, "volume": 14537.6, "quote_volume": 435.41112, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 14.985}, {"ts": 1769276520000, "open": 0.02996, "high": 0.02997, "low": 0.02995, "close": 0.02995, "volume": 4633.7, "quote_volume": 138.8463, "trades": 8, "taker_buy_volume": 2431.5, "taker_buy_quote": 72.872055}, {"ts": 1769276580000, "open": 0.02995, "high": 0.02995, "low": 0.02993, "close": 0.02993, "volume": 2012.2, "quote_volume": 60.235282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276640000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 805.5, "quote_volume": 24.11667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276700000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 1001.6, "quote_volume": 29.987904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276760000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 1548.8, "quote_volume": 46.355584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276820000, "open": 0.02994, "high": 0.02994, "low": 0.02993, "close": 0.02993, "volume": 1280.2, "quote_volume": 38.323053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276880000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 1711.3, "quote_volume": 51.202096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276940000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 945.2, "quote_volume": 28.280384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277000000, "open": 0.02994, "high": 0.02994, "low": 0.02992, "close": 0.02992, "volume": 1729.1, "quote_volume": 51.749826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277060000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 976.4, "quote_volume": 29.204124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277120000, "open": 0.0299, "high": 0.02992, "low": 0.0299, "close": 0.0299, "volume": 1849.1, "quote_volume": 55.29335, "trades": 4, "taker_buy_volume": 263.0, "taker_buy_quote": 7.86896}, {"ts": 1769277180000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 1854.6, "quote_volume": 55.45254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277240000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 1189.4, "quote_volume": 35.56306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277300000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 1646.5, "quote_volume": 49.23035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277360000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 1468.1, "quote_volume": 43.89619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277420000, "open": 0.0299, "high": 0.02993, "low": 0.0299, "close": 0.02993, "volume": 1182.4, "quote_volume": 35.363276, "trades": 3, "taker_buy_volume": 317.2, "taker_buy_quote": 9.493796}, {"ts": 1769277480000, "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 1494.0, "quote_volume": 44.6706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277540000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 1282.5, "quote_volume": 38.3724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277600000, "open": 0.02992, "high": 0.02995, "low": 0.02992, "close": 0.02993, "volume": 2489.5, "quote_volume": 74.509544, "trades": 6, "taker_buy_volume": 801.6, "taker_buy_quote": 24.004576}, {"ts": 1769277660000, "open": 0.02993, "high": 0.02995, "low": 0.02992, "close": 0.02992, "volume": 3199.6, "quote_volume": 95.758967, "trades": 6, "taker_buy_volume": 367.9, "taker_buy_quote": 11.018605}, {"ts": 1769277720000, "open": 0.02992, "high": 0.02992, "low": 0.02991, "close": 0.02991, "volume": 5091.2, "quote_volume": 152.283744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277780000, "open": 0.02991, "high": 0.02991, "low": 0.0299, "close": 0.02991, "volume": 1999.7, "quote_volume": 59.801204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277840000, "open": 0.02991, "high": 0.02991, "low": 0.02985, "close": 0.02985, "volume": 57372.9, "quote_volume": 1714.632947, "trades": 18, "taker_buy_volume": 3040.6, "taker_buy_quote": 90.853128}, {"ts": 1769277900000, "open": 0.02986, "high": 0.02989, "low": 0.02986, "close": 0.02986, "volume": 3719.6, "quote_volume": 111.128177, "trades": 3, "taker_buy_volume": 2030.7, "taker_buy_quote": 60.697623}, {"ts": 1769277960000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278020000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278080000, "open": 0.02986, "high": 0.02986, "low": 0.02986, "close": 0.02986, "volume": 6359.1, "quote_volume": 189.882726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278140000, "open": 0.02982, "high": 0.02984, "low": 0.02967, "close": 0.02972, "volume": 904449.4, "quote_volume": 26908.585793, "trades": 132, "taker_buy_volume": 95382.4, "taker_buy_quote": 2839.364388}, {"ts": 1769278200000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 8854.2, "quote_volume": 263.323908, "trades": 2, "taker_buy_volume": 8854.2, "taker_buy_quote": 263.323908}, {"ts": 1769278260000, "open": 0.02975, "high": 0.02976, "low": 0.02975, "close": 0.02976, "volume": 10029.5, "quote_volume": 298.44494, "trades": 2, "taker_buy_volume": 10029.5, "taker_buy_quote": 298.44494}, {"ts": 1769278320000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278380000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278440000, "open": 0.02975, "high": 0.02975, "low": 0.02974, "close": 0.02974, "volume": 4154.0, "quote_volume": 123.572984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278500000, "open": 0.0298, "high": 0.02982, "low": 0.02979, "close": 0.02982, "volume": 3958.3, "quote_volume": 117.959366, "trades": 3, "taker_buy_volume": 3623.9, "taker_buy_quote": 107.99759}, {"ts": 1769278560000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 269.4, "quote_volume": 8.030814, "trades": 1, "taker_buy_volume": 269.4, "taker_buy_quote": 8.030814}, {"ts": 1769278620000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278680000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278740000, "open": 0.0298, "high": 0.0298, "low": 0.02977, "close": 0.0298, "volume": 1589.6, "quote_volume": 47.359007, "trades": 3, "taker_buy_volume": 1220.5, "taker_buy_quote": 36.3709}, {"ts": 1769278800000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 335.6, "quote_volume": 9.987456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278860000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 1453.1, "quote_volume": 43.200663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278920000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278980000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 3418.2, "quote_volume": 101.623086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279040000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279100000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279160000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279220000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279280000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279340000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 6734.0, "quote_volume": 200.3365, "trades": 2, "taker_buy_volume": 6734.0, "taker_buy_quote": 200.3365}, {"ts": 1769279400000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 3676.8, "quote_volume": 109.458336, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 109.458336}, {"ts": 1769279460000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279520000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279580000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279640000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279700000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279760000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 6728.6, "quote_volume": 200.310422, "trades": 1, "taker_buy_volume": 6728.6, "taker_buy_quote": 200.310422}, {"ts": 1769279820000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279880000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279940000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280000000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280060000, "open": 0.02977, "high": 0.02978, "low": 0.02977, "close": 0.02978, "volume": 17201.8, "quote_volume": 512.101483, "trades": 3, "taker_buy_volume": 17201.8, "taker_buy_quote": 512.101483}, {"ts": 1769280120000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280180000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280240000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280300000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280360000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280420000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280480000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280540000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 17527.0, "quote_volume": 521.77879, "trades": 3, "taker_buy_volume": 17527.0, "taker_buy_quote": 521.77879}, {"ts": 1769280600000, "open": 0.02975, "high": 0.02976, "low": 0.02975, "close": 0.02976, "volume": 8014.0, "quote_volume": 238.475088, "trades": 4, "taker_buy_volume": 8014.0, "taker_buy_quote": 238.475088}, {"ts": 1769280660000, "open": 0.02977, "high": 0.02978, "low": 0.02977, "close": 0.02978, "volume": 12532.0, "quote_volume": 373.15296, "trades": 3, "taker_buy_volume": 12532.0, "taker_buy_quote": 373.15296}, {"ts": 1769280720000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 357.4, "quote_volume": 10.643372, "trades": 1, "taker_buy_volume": 357.4, "taker_buy_quote": 10.643372}, {"ts": 1769280780000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280840000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280900000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280960000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281020000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281080000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 9934.2, "quote_volume": 295.641792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281140000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 336.7, "quote_volume": 10.023559, "trades": 1, "taker_buy_volume": 336.7, "taker_buy_quote": 10.023559}, {"ts": 1769281200000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 336.7, "quote_volume": 10.010091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281260000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 368.2, "quote_volume": 10.950268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281320000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281380000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281440000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281500000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281560000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281620000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 303.0, "quote_volume": 9.02031, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 9.02031}, {"ts": 1769281680000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281740000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281800000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281860000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281920000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281980000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 3402.3, "quote_volume": 101.184402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282040000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282100000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 2700.0, "quote_volume": 80.244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282160000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282220000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 201.9, "quote_volume": 6.000468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282280000, "open": 0.02973, "high": 0.02973, "low": 0.0297, "close": 0.0297, "volume": 1143.9, "quote_volume": 34.000092, "trades": 5, "taker_buy_volume": 875.4, "taker_buy_quote": 26.025642}, {"ts": 1769282340000, "open": 0.02973, "high": 0.02973, "low": 0.0297, "close": 0.0297, "volume": 839.9, "quote_volume": 24.953112, "trades": 3, "taker_buy_volume": 269.4, "taker_buy_quote": 8.009262}, {"ts": 1769282400000, "open": 0.0297, "high": 0.02973, "low": 0.02969, "close": 0.02969, "volume": 4189.2, "quote_volume": 124.426939, "trades": 5, "taker_buy_volume": 357.3, "taker_buy_quote": 10.622529}, {"ts": 1769282460000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 1010.0, "quote_volume": 29.997, "trades": 2, "taker_buy_volume": 1010.0, "taker_buy_quote": 29.997}, {"ts": 1769282520000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 4722.6, "quote_volume": 140.213994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282580000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282640000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282700000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282760000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282820000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282880000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 515.7, "quote_volume": 15.336918, "trades": 1, "taker_buy_volume": 515.7, "taker_buy_quote": 15.336918}, {"ts": 1769282940000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283000000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283060000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283120000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 1026.0, "quote_volume": 30.51324, "trades": 1, "taker_buy_volume": 1026.0, "taker_buy_quote": 30.51324}, {"ts": 1769283180000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283240000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 398.0, "quote_volume": 11.84846, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 11.84846}, {"ts": 1769283300000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283360000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283420000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 740.8, "quote_volume": 22.046208, "trades": 2, "taker_buy_volume": 740.8, "taker_buy_quote": 22.046208}, {"ts": 1769283480000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 899.4, "quote_volume": 26.748156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283540000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 268.5, "quote_volume": 7.987875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283600000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283660000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283720000, "open": 0.02975, "high": 0.0298, "low": 0.02975, "close": 0.0298, "volume": 838.3, "quote_volume": 24.96111, "trades": 2, "taker_buy_volume": 838.3, "taker_buy_quote": 24.96111}, {"ts": 1769283780000, "open": 0.02976, "high": 0.02979, "low": 0.02976, "close": 0.02977, "volume": 1514.3, "quote_volume": 45.087444, "trades": 5, "taker_buy_volume": 639.7, "taker_buy_quote": 19.056663}, {"ts": 1769283840000, "open": 0.02977, "high": 0.0298, "low": 0.02977, "close": 0.0298, "volume": 605.0, "quote_volume": 18.01994, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 9.0294}, {"ts": 1769283900000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283960000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 301.2, "quote_volume": 8.978772, "trades": 1, "taker_buy_volume": 301.2, "taker_buy_quote": 8.978772}, {"ts": 1769284020000, "open": 0.02981, "high": 0.02981, "low": 0.02978, "close": 0.02978, "volume": 1243.8, "quote_volume": 37.059558, "trades": 4, "taker_buy_volume": 639.8, "taker_buy_quote": 19.072438}, {"ts": 1769284080000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 903.8, "quote_volume": 26.942278, "trades": 3, "taker_buy_volume": 903.8, "taker_buy_quote": 26.942278}, {"ts": 1769284140000, "open": 0.02981, "high": 0.02981, "low": 0.02979, "close": 0.02979, "volume": 3145.0, "quote_volume": 93.743694, "trades": 4, "taker_buy_volume": 2540.0, "taker_buy_quote": 75.7174}, {"ts": 1769284200000, "open": 0.02979, "high": 0.02979, "low": 0.02977, "close": 0.02977, "volume": 8656.2, "quote_volume": 257.819578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284260000, "open": 0.02979, "high": 0.0298, "low": 0.02976, "close": 0.02976, "volume": 1437.0, "quote_volume": 42.793643, "trades": 4, "taker_buy_volume": 707.1, "taker_buy_quote": 21.067876}, {"ts": 1769284320000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 302.0, "quote_volume": 8.98752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284380000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284440000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 633.3, "quote_volume": 18.859674, "trades": 1, "taker_buy_volume": 633.3, "taker_buy_quote": 18.859674}, {"ts": 1769284500000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284560000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284620000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284680000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284740000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284800000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 12531.7, "quote_volume": 373.068709, "trades": 4, "taker_buy_volume": 12531.7, "taker_buy_quote": 373.068709}, {"ts": 1769284860000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 1688.2, "quote_volume": 50.257714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284920000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 233.5, "quote_volume": 6.955965, "trades": 1, "taker_buy_volume": 233.5, "taker_buy_quote": 6.955965}, {"ts": 1769284980000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285040000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285100000, "open": 0.02981, "high": 0.02983, "low": 0.02981, "close": 0.02983, "volume": 2182.3, "quote_volume": 65.067444, "trades": 3, "taker_buy_volume": 2182.3, "taker_buy_quote": 65.067444}, {"ts": 1769285160000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 201.5, "quote_volume": 6.010745, "trades": 1, "taker_buy_volume": 201.5, "taker_buy_quote": 6.010745}, {"ts": 1769285220000, "open": 0.02981, "high": 0.02981, "low": 0.0298, "close": 0.0298, "volume": 5656.9, "quote_volume": 168.607976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285280000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285340000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 367.9, "quote_volume": 10.96342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285400000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 301.0, "quote_volume": 8.96679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285460000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285520000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 365.9, "quote_volume": 10.911138, "trades": 1, "taker_buy_volume": 365.9, "taker_buy_quote": 10.911138}, {"ts": 1769285580000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 301.0, "quote_volume": 8.96679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285640000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285700000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285760000, "open": 0.02985, "high": 0.02986, "low": 0.02985, "close": 0.02986, "volume": 3628.4, "quote_volume": 108.317051, "trades": 2, "taker_buy_volume": 3628.4, "taker_buy_quote": 108.317051}, {"ts": 1769285820000, "open": 0.02987, "high": 0.02992, "low": 0.02987, "close": 0.02992, "volume": 30604.4, "quote_volume": 914.590555, "trades": 10, "taker_buy_volume": 30604.4, "taker_buy_quote": 914.590555}, {"ts": 1769285880000, "open": 0.02996, "high": 0.02997, "low": 0.02991, "close": 0.02991, "volume": 14897.4, "quote_volume": 446.28551, "trades": 8, "taker_buy_volume": 7353.6, "taker_buy_quote": 220.3319}, {"ts": 1769285940000, "open": 0.02991, "high": 0.02991, "low": 0.02991, "close": 0.02991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286000000, "open": 0.02992, "high": 0.02992, "low": 0.02991, "close": 0.02992, "volume": 10783.2, "quote_volume": 322.601204, "trades": 4, "taker_buy_volume": 3214.0, "taker_buy_quote": 96.13074}, {"ts": 1769286060000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286120000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286180000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286240000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 268.5, "quote_volume": 8.041575, "trades": 1, "taker_buy_volume": 268.5, "taker_buy_quote": 8.041575}, {"ts": 1769286300000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 302.0, "quote_volume": 9.0449, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 9.0449}, {"ts": 1769286360000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 873.4, "quote_volume": 26.15833, "trades": 1, "taker_buy_volume": 873.4, "taker_buy_quote": 26.15833}, {"ts": 1769286420000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 784.5, "quote_volume": 23.480085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286480000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 6869.4, "quote_volume": 205.601142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286540000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286600000, "open": 0.02993, "high": 0.02998, "low": 0.02993, "close": 0.02995, "volume": 129045.1, "quote_volume": 3865.884384, "trades": 19, "taker_buy_volume": 125934.1, "taker_buy_quote": 3772.709934}, {"ts": 1769286660000, "open": 0.02995, "high": 0.03, "low": 0.02995, "close": 0.03, "volume": 10799.0, "quote_volume": 323.905565, "trades": 7, "taker_buy_volume": 10799.0, "taker_buy_quote": 323.905565}, {"ts": 1769286720000, "open": 0.03003, "high": 0.03005, "low": 0.03003, "close": 0.03005, "volume": 26055.2, "quote_volume": 782.475677, "trades": 8, "taker_buy_volume": 17651.3, "taker_buy_quote": 530.10656}, {"ts": 1769286780000, "open": 0.03005, "high": 0.03005, "low": 0.02998, "close": 0.02998, "volume": 32495.2, "quote_volume": 975.740903, "trades": 14, "taker_buy_volume": 821.2, "taker_buy_quote": 24.67706}, {"ts": 1769286840000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 488.3, "quote_volume": 14.649, "trades": 1, "taker_buy_volume": 488.3, "taker_buy_quote": 14.649}, {"ts": 1769286900000, "open": 0.03, "high": 0.03, "low": 0.02998, "close": 0.02998, "volume": 1185.2, "quote_volume": 35.54998, "trades": 2, "taker_buy_volume": 884.2, "taker_buy_quote": 26.526}, {"ts": 1769286960000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 462.4, "quote_volume": 13.858128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287020000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287080000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287140000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287200000, "open": 0.02997, "high": 0.02997, "low": 0.02997, "close": 0.02997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287260000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 398.5, "quote_volume": 11.927105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287320000, "open": 0.02993, "high": 0.02993, "low": 0.02993, "close": 0.02993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287380000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 4167.6, "quote_volume": 124.777944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287440000, "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287500000, "open": 0.02995, "high": 0.02999, "low": 0.02995, "close": 0.02999, "volume": 2931.0, "quote_volume": 87.811458, "trades": 2, "taker_buy_volume": 700.2, "taker_buy_quote": 20.998998}, {"ts": 1769287560000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 14309.1, "quote_volume": 428.557545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287620000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 372.2, "quote_volume": 11.14739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287680000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287740000, "open": 0.03, "high": 0.03, "low": 0.02998, "close": 0.02998, "volume": 634.4, "quote_volume": 19.026, "trades": 2, "taker_buy_volume": 334.4, "taker_buy_quote": 10.032}, {"ts": 1769287800000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287860000, "open": 0.02995, "high": 0.02995, "low": 0.02994, "close": 0.02995, "volume": 7586.4, "quote_volume": 227.191537, "trades": 4, "taker_buy_volume": 2583.9, "taker_buy_quote": 77.366662}, {"ts": 1769287920000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287980000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288040000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288100000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288160000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 333.4, "quote_volume": 10.002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288220000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 367.9, "quote_volume": 11.037, "trades": 1, "taker_buy_volume": 367.9, "taker_buy_quote": 11.037}, {"ts": 1769288280000, "open": 0.03, "high": 0.03005, "low": 0.03, "close": 0.03005, "volume": 698.7, "quote_volume": 20.977665, "trades": 2, "taker_buy_volume": 333.3, "taker_buy_quote": 10.015665}, {"ts": 1769288340000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 299.0, "quote_volume": 8.97598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288400000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 425.4, "quote_volume": 12.770508, "trades": 1, "taker_buy_volume": 425.4, "taker_buy_quote": 12.770508}, {"ts": 1769288460000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 441.3, "quote_volume": 13.239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288520000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288580000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 12402.5, "quote_volume": 372.199025, "trades": 8, "taker_buy_volume": 12402.5, "taker_buy_quote": 372.199025}, {"ts": 1769288640000, "open": 0.02998, "high": 0.03001, "low": 0.02998, "close": 0.03001, "volume": 600.9, "quote_volume": 18.02301, "trades": 2, "taker_buy_volume": 267.6, "taker_buy_quote": 8.030676}, {"ts": 1769288700000, "open": 0.02997, "high": 0.03001, "low": 0.02997, "close": 0.03001, "volume": 35990.0, "quote_volume": 1079.621789, "trades": 11, "taker_buy_volume": 35688.7, "taker_buy_quote": 1070.591828}, {"ts": 1769288760000, "open": 0.02998, "high": 0.02999, "low": 0.02998, "close": 0.02999, "volume": 1157.5, "quote_volume": 34.708214, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288820000, "open": 0.02999, "high": 0.02999, "low": 0.02999, "close": 0.02999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288880000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 243.8, "quote_volume": 7.30181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288940000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289000000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289060000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289120000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 3224.6, "quote_volume": 96.609016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289180000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289240000, "open": 0.02996, "high": 0.02996, "low": 0.02996, "close": 0.02996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289300000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 266.7, "quote_volume": 8.006334, "trades": 1, "taker_buy_volume": 266.7, "taker_buy_quote": 8.006334}, {"ts": 1769289360000, "open": 0.02998, "high": 0.03003, "low": 0.02996, "close": 0.02999, "volume": 11221.3, "quote_volume": 336.777386, "trades": 14, "taker_buy_volume": 10888.0, "taker_buy_quote": 326.791718}, {"ts": 1769289420000, "open": 0.02996, "high": 0.03002, "low": 0.02996, "close": 0.03002, "volume": 1218.7, "quote_volume": 36.546272, "trades": 4, "taker_buy_volume": 248.6, "taker_buy_quote": 7.462972}, {"ts": 1769289480000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289540000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289600000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289660000, "open": 0.03005, "high": 0.03005, "low": 0.03002, "close": 0.03005, "volume": 7652.9, "quote_volume": 229.767061, "trades": 7, "taker_buy_volume": 900.1, "taker_buy_quote": 27.048005}, {"ts": 1769289720000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289780000, "open": 0.03003, "high": 0.03005, "low": 0.03003, "close": 0.03005, "volume": 8559.4, "quote_volume": 257.202662, "trades": 5, "taker_buy_volume": 7895.0, "taker_buy_quote": 237.24475}, {"ts": 1769289840000, "open": 0.03009, "high": 0.03009, "low": 0.03009, "close": 0.03009, "volume": 419.0, "quote_volume": 12.60771, "trades": 1, "taker_buy_volume": 419.0, "taker_buy_quote": 12.60771}, {"ts": 1769289900000, "open": 0.03009, "high": 0.03012, "low": 0.03008, "close": 0.03012, "volume": 35452.2, "quote_volume": 1067.02587, "trades": 16, "taker_buy_volume": 31990.0, "taker_buy_quote": 962.879914}, {"ts": 1769289960000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290020000, "open": 0.03009, "high": 0.03011, "low": 0.03008, "close": 0.03011, "volume": 3921.7, "quote_volume": 118.001593, "trades": 4, "taker_buy_volume": 266.7, "taker_buy_quote": 8.030337}, {"ts": 1769290080000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290140000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290200000, "open": 0.03006, "high": 0.03007, "low": 0.03006, "close": 0.03007, "volume": 7575.2, "quote_volume": 227.777121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290260000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290320000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290380000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290440000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 6663.6, "quote_volume": 200.307816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290500000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 2976.3, "quote_volume": 89.437815, "trades": 1, "taker_buy_volume": 2976.3, "taker_buy_quote": 89.437815}, {"ts": 1769290560000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290620000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 205.8, "quote_volume": 6.182232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290680000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290740000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290800000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 42367.8, "quote_volume": 1275.27078, "trades": 6, "taker_buy_volume": 42367.8, "taker_buy_quote": 1275.27078}, {"ts": 1769290860000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290920000, "open": 0.03013, "high": 0.03016, "low": 0.03012, "close": 0.03016, "volume": 12662.9, "quote_volume": 381.540497, "trades": 5, "taker_buy_volume": 12033.8, "taker_buy_quote": 362.589356}, {"ts": 1769290980000, "open": 0.03016, "high": 0.03016, "low": 0.03013, "close": 0.03014, "volume": 1692.2, "quote_volume": 51.022183, "trades": 5, "taker_buy_volume": 1096.2, "taker_buy_quote": 33.061392}, {"ts": 1769291040000, "open": 0.03014, "high": 0.03017, "low": 0.03014, "close": 0.03017, "volume": 3917.0, "quote_volume": 118.137231, "trades": 5, "taker_buy_volume": 3246.3, "taker_buy_quote": 97.922333}, {"ts": 1769291100000, "open": 0.03015, "high": 0.03015, "low": 0.03012, "close": 0.03012, "volume": 662.2, "quote_volume": 19.955397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291160000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291220000, "open": 0.03012, "high": 0.03012, "low": 0.03012, "close": 0.03012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291280000, "open": 0.03015, "high": 0.03015, "low": 0.03011, "close": 0.03011, "volume": 1137.4, "quote_volume": 34.27472, "trades": 3, "taker_buy_volume": 773.2, "taker_buy_quote": 23.308658}, {"ts": 1769291340000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 364.2, "quote_volume": 10.966062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291400000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 232.3, "quote_volume": 6.994553, "trades": 1, "taker_buy_volume": 232.3, "taker_buy_quote": 6.994553}, {"ts": 1769291460000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291520000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291580000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291640000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291700000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291760000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291820000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291880000, "open": 0.03011, "high": 0.03012, "low": 0.03011, "close": 0.03012, "volume": 31868.7, "quote_volume": 959.677815, "trades": 12, "taker_buy_volume": 21900.3, "taker_buy_quote": 659.529291}, {"ts": 1769291940000, "open": 0.03012, "high": 0.03012, "low": 0.03009, "close": 0.03009, "volume": 696.5, "quote_volume": 20.968647, "trades": 2, "taker_buy_volume": 365.4, "taker_buy_quote": 11.005848}, {"ts": 1769292000000, "open": 0.0301, "high": 0.0301, "low": 0.03009, "close": 0.03009, "volume": 1527.4, "quote_volume": 45.962115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292060000, "open": 0.03004, "high": 0.03004, "low": 0.03001, "close": 0.03004, "volume": 4467.4, "quote_volume": 134.180716, "trades": 3, "taker_buy_volume": 472.7, "taker_buy_quote": 14.199908}, {"ts": 1769292120000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292180000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 25738.3, "quote_volume": 772.921149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292240000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292300000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292360000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292420000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 536.5, "quote_volume": 16.095, "trades": 1, "taker_buy_volume": 536.5, "taker_buy_quote": 16.095}, {"ts": 1769292480000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 301.0, "quote_volume": 9.03, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 9.03}, {"ts": 1769292540000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 1144.3, "quote_volume": 34.329, "trades": 3, "taker_buy_volume": 546.3, "taker_buy_quote": 16.389}, {"ts": 1769292600000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 365.4, "quote_volume": 10.965654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292660000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292720000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292780000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292840000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292900000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292960000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293020000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293080000, "open": 0.03005, "high": 0.03005, "low": 0.03002, "close": 0.03002, "volume": 820.9, "quote_volume": 24.657083, "trades": 3, "taker_buy_volume": 455.5, "taker_buy_quote": 13.687775}, {"ts": 1769293140000, "open": 0.03002, "high": 0.03002, "low": 0.03002, "close": 0.03002, "volume": 4811.2, "quote_volume": 144.432224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293200000, "open": 0.03007, "high": 0.03009, "low": 0.03007, "close": 0.03009, "volume": 7394.3, "quote_volume": 222.352601, "trades": 4, "taker_buy_volume": 7394.3, "taker_buy_quote": 222.352601}, {"ts": 1769293260000, "open": 0.03009, "high": 0.03016, "low": 0.03009, "close": 0.03016, "volume": 1697.8, "quote_volume": 51.129695, "trades": 5, "taker_buy_volume": 1697.8, "taker_buy_quote": 51.129695}, {"ts": 1769293320000, "open": 0.03015, "high": 0.03018, "low": 0.03015, "close": 0.03018, "volume": 29158.5, "quote_volume": 879.849389, "trades": 9, "taker_buy_volume": 26031.4, "taker_buy_quote": 785.567324}, {"ts": 1769293380000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293440000, "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 198.9, "quote_volume": 6.002802, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 6.002802}, {"ts": 1769293500000, "open": 0.03019, "high": 0.03019, "low": 0.03019, "close": 0.03019, "volume": 1371.7, "quote_volume": 41.411623, "trades": 2, "taker_buy_volume": 1371.7, "taker_buy_quote": 41.411623}, {"ts": 1769293560000, "open": 0.03017, "high": 0.0302, "low": 0.03017, "close": 0.0302, "volume": 630.0, "quote_volume": 19.015074, "trades": 2, "taker_buy_volume": 265.8, "taker_buy_quote": 8.02716}, {"ts": 1769293620000, "open": 0.03017, "high": 0.03017, "low": 0.03014, "close": 0.03014, "volume": 529.8, "quote_volume": 15.976119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293680000, "open": 0.03017, "high": 0.03017, "low": 0.03017, "close": 0.03017, "volume": 3125.0, "quote_volume": 94.28125, "trades": 9, "taker_buy_volume": 1469.5, "taker_buy_quote": 44.334815}, {"ts": 1769293740000, "open": 0.03016, "high": 0.03016, "low": 0.03016, "close": 0.03016, "volume": 662.2, "quote_volume": 19.971952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293800000, "open": 0.03015, "high": 0.03015, "low": 0.03015, "close": 0.03015, "volume": 249.9, "quote_volume": 7.534485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293860000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 420.3, "quote_volume": 12.663639, "trades": 1, "taker_buy_volume": 420.3, "taker_buy_quote": 12.663639}, {"ts": 1769293920000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293980000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294040000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294100000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294160000, "open": 0.03013, "high": 0.03013, "low": 0.03013, "close": 0.03013, "volume": 332.2, "quote_volume": 10.009186, "trades": 1, "taker_buy_volume": 332.2, "taker_buy_quote": 10.009186}, {"ts": 1769294220000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 331.1, "quote_volume": 9.96611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294280000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 225.9, "quote_volume": 6.79959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294340000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294400000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294460000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 298.9, "quote_volume": 8.999879, "trades": 1, "taker_buy_volume": 298.9, "taker_buy_quote": 8.999879}, {"ts": 1769294520000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294580000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294640000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 5398.5, "quote_volume": 162.38688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294700000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294760000, "open": 0.03008, "high": 0.03008, "low": 0.03008, "close": 0.03008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294820000, "open": 0.03007, "high": 0.03009, "low": 0.03007, "close": 0.03009, "volume": 648.0, "quote_volume": 19.492694, "trades": 2, "taker_buy_volume": 366.7, "taker_buy_quote": 11.034003}, {"ts": 1769294880000, "open": 0.03009, "high": 0.03009, "low": 0.03007, "close": 0.03009, "volume": 1154.4, "quote_volume": 34.729916, "trades": 4, "taker_buy_volume": 855.4, "taker_buy_quote": 25.738986}, {"ts": 1769294940000, "open": 0.03008, "high": 0.03008, "low": 0.03007, "close": 0.03007, "volume": 666.7, "quote_volume": 20.050991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295000000, "open": 0.03008, "high": 0.03013, "low": 0.03008, "close": 0.03013, "volume": 566.7, "quote_volume": 17.061286, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 9.00887}, {"ts": 1769295060000, "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 368.0, "quote_volume": 11.08048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295120000, "open": 0.03014, "high": 0.03014, "low": 0.0301, "close": 0.0301, "volume": 630.0, "quote_volume": 18.973632, "trades": 2, "taker_buy_volume": 265.8, "taker_buy_quote": 8.011212}, {"ts": 1769295180000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295240000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295300000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295360000, "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 1451.8, "quote_volume": 43.69918, "trades": 5, "taker_buy_volume": 1451.8, "taker_buy_quote": 43.69918}, {"ts": 1769295420000, "open": 0.03008, "high": 0.03009, "low": 0.03006, "close": 0.03006, "volume": 1663.3, "quote_volume": 50.015799, "trades": 5, "taker_buy_volume": 666.7, "taker_buy_quote": 20.058003}, {"ts": 1769295480000, "open": 0.03006, "high": 0.03006, "low": 0.03006, "close": 0.03006, "volume": 564.8, "quote_volume": 16.977888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295540000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 332.2, "quote_volume": 9.989254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295600000, "open": 0.03007, "high": 0.03007, "low": 0.03007, "close": 0.03007, "volume": 726.7, "quote_volume": 21.851869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295660000, "open": 0.03006, "high": 0.03006, "low": 0.03, "close": 0.03, "volume": 4891.5, "quote_volume": 146.951876, "trades": 5, "taker_buy_volume": 1228.8, "taker_buy_quote": 36.937728}, {"ts": 1769295720000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 232.2, "quote_volume": 6.972966, "trades": 1, "taker_buy_volume": 232.2, "taker_buy_quote": 6.972966}, {"ts": 1769295780000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295840000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 772.8, "quote_volume": 23.184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295900000, "open": 0.02999, "high": 0.03, "low": 0.02999, "close": 0.03, "volume": 1694.4, "quote_volume": 50.828396, "trades": 4, "taker_buy_volume": 1334.0, "taker_buy_quote": 40.02}, {"ts": 1769295960000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 2549.9, "quote_volume": 76.446002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296020000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296080000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 453.9, "quote_volume": 13.617, "trades": 1, "taker_buy_volume": 453.9, "taker_buy_quote": 13.617}, {"ts": 1769296140000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296200000, "open": 0.03004, "high": 0.03004, "low": 0.03004, "close": 0.03004, "volume": 6667.2, "quote_volume": 200.282688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296260000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 452.2, "quote_volume": 13.58861, "trades": 1, "taker_buy_volume": 452.2, "taker_buy_quote": 13.58861}, {"ts": 1769296320000, "open": 0.03005, "high": 0.03005, "low": 0.03005, "close": 0.03005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296380000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 2308.2, "quote_volume": 69.315246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296440000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296500000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296560000, "open": 0.03006, "high": 0.03006, "low": 0.03005, "close": 0.03006, "volume": 1300.0, "quote_volume": 39.075, "trades": 5, "taker_buy_volume": 1300.0, "taker_buy_quote": 39.075}, {"ts": 1769296620000, "open": 0.03005, "high": 0.03005, "low": 0.03, "close": 0.03, "volume": 1431.5, "quote_volume": 42.977334, "trades": 5, "taker_buy_volume": 866.7, "taker_buy_quote": 26.033334}, {"ts": 1769296680000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296740000, "open": 0.03003, "high": 0.03003, "low": 0.03003, "close": 0.03003, "volume": 299.0, "quote_volume": 8.97897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296800000, "open": 0.03003, "high": 0.03003, "low": 0.03001, "close": 0.03001, "volume": 996.6, "quote_volume": 29.921254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296860000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296920000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296980000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297040000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297100000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297160000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297220000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297280000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297340000, "open": 0.03, "high": 0.03002, "low": 0.03, "close": 0.03, "volume": 14859.6, "quote_volume": 445.871474, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297400000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297460000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 267.6, "quote_volume": 8.028, "trades": 1, "taker_buy_volume": 267.6, "taker_buy_quote": 8.028}, {"ts": 1769297520000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297580000, "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297640000, "open": 0.03001, "high": 0.03001, "low": 0.02998, "close": 0.02998, "volume": 802.8, "quote_volume": 24.075972, "trades": 3, "taker_buy_volume": 267.6, "taker_buy_quote": 8.030676}, {"ts": 1769297700000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297760000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297820000, "open": 0.03001, "high": 0.03001, "low": 0.03001, "close": 0.03001, "volume": 301.0, "quote_volume": 9.03301, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 9.03301}, {"ts": 1769297880000, "open": 0.03, "high": 0.03, "low": 0.02997, "close": 0.02997, "volume": 601.1, "quote_volume": 18.024999, "trades": 2, "taker_buy_volume": 334.4, "taker_buy_quote": 10.032}, {"ts": 1769297940000, "open": 0.02996, "high": 0.02998, "low": 0.02996, "close": 0.02998, "volume": 601.0, "quote_volume": 18.01198, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 9.02398}, {"ts": 1769298000000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298060000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298120000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298180000, "open": 0.02998, "high": 0.02998, "low": 0.02998, "close": 0.02998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298240000, "open": 0.02995, "high": 0.02995, "low": 0.02995, "close": 0.02995, "volume": 2272.2, "quote_volume": 68.05239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298300000, "open": 0.02993, "high": 0.02993, "low": 0.02992, "close": 0.02992, "volume": 19581.8, "quote_volume": 585.898874, "trades": 7, "taker_buy_volume": 3908.2, "taker_buy_quote": 116.933344}, {"ts": 1769298360000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298420000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298480000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298540000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298600000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298660000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298720000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298780000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298840000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298900000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298960000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299020000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299080000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299140000, "open": 0.02992, "high": 0.02992, "low": 0.02992, "close": 0.02992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299200000, "open": 0.0299, "high": 0.02995, "low": 0.02988, "close": 0.02989, "volume": 48761.9, "quote_volume": 1458.043088, "trades": 23, "taker_buy_volume": 17235.4, "taker_buy_quote": 515.776938}, {"ts": 1769299260000, "open": 0.02986, "high": 0.02986, "low": 0.02983, "close": 0.02986, "volume": 53525.1, "quote_volume": 1597.936417, "trades": 11, "taker_buy_volume": 18015.1, "taker_buy_quote": 537.874722}, {"ts": 1769299320000, "open": 0.02988, "high": 0.02989, "low": 0.02988, "close": 0.02989, "volume": 2301.0, "quote_volume": 68.77388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299380000, "open": 0.02988, "high": 0.02992, "low": 0.02988, "close": 0.0299, "volume": 9915.5, "quote_volume": 296.488767, "trades": 6, "taker_buy_volume": 8783.5, "taker_buy_quote": 262.66094}, {"ts": 1769299440000, "open": 0.02984, "high": 0.02987, "low": 0.02984, "close": 0.02987, "volume": 2302.0, "quote_volume": 68.70074, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 9.02074}, {"ts": 1769299500000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 369.1, "quote_volume": 11.017635, "trades": 1, "taker_buy_volume": 369.1, "taker_buy_quote": 11.017635}, {"ts": 1769299560000, "open": 0.02987, "high": 0.02987, "low": 0.02982, "close": 0.02982, "volume": 4312.1, "quote_volume": 128.643262, "trades": 4, "taker_buy_volume": 1680.0, "taker_buy_quote": 50.15404}, {"ts": 1769299620000, "open": 0.02986, "high": 0.02987, "low": 0.02985, "close": 0.02985, "volume": 6529.1, "quote_volume": 195.006468, "trades": 12, "taker_buy_volume": 2072.7, "taker_buy_quote": 61.904837}, {"ts": 1769299680000, "open": 0.02981, "high": 0.02986, "low": 0.02981, "close": 0.02986, "volume": 1802.0, "quote_volume": 53.73272, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 9.01772}, {"ts": 1769299740000, "open": 0.02989, "high": 0.02989, "low": 0.02987, "close": 0.02987, "volume": 3192.4, "quote_volume": 95.371082, "trades": 4, "taker_buy_volume": 704.7, "taker_buy_quote": 21.063483}, {"ts": 1769299800000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 369.1, "quote_volume": 11.025017, "trades": 1, "taker_buy_volume": 369.1, "taker_buy_quote": 11.025017}, {"ts": 1769299860000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 598.0, "quote_volume": 17.83834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299920000, "open": 0.02986, "high": 0.02986, "low": 0.02984, "close": 0.02984, "volume": 8530.9, "quote_volume": 254.719296, "trades": 4, "taker_buy_volume": 7862.0, "taker_buy_quote": 234.75932}, {"ts": 1769299980000, "open": 0.02984, "high": 0.02986, "low": 0.02982, "close": 0.02982, "volume": 4166.2, "quote_volume": 124.342238, "trades": 10, "taker_buy_volume": 2354.8, "taker_buy_quote": 70.298798}, {"ts": 1769300040000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 1003.3, "quote_volume": 29.908373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300100000, "open": 0.02981, "high": 0.02981, "low": 0.02979, "close": 0.02979, "volume": 40320.8, "quote_volume": 1201.685708, "trades": 12, "taker_buy_volume": 2000.0, "taker_buy_quote": 59.62}, {"ts": 1769300160000, "open": 0.02977, "high": 0.02977, "low": 0.02975, "close": 0.02975, "volume": 2430.9, "quote_volume": 72.347153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300220000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 2738.7, "quote_volume": 81.531099, "trades": 2, "taker_buy_volume": 738.7, "taker_buy_quote": 21.991099}, {"ts": 1769300280000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300340000, "open": 0.02978, "high": 0.02978, "low": 0.02975, "close": 0.02976, "volume": 25357.7, "quote_volume": 754.464385, "trades": 8, "taker_buy_volume": 25357.7, "taker_buy_quote": 754.464385}, {"ts": 1769300400000, "open": 0.0298, "high": 0.0298, "low": 0.02977, "close": 0.02977, "volume": 3545.7, "quote_volume": 105.60186, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300460000, "open": 0.02979, "high": 0.02979, "low": 0.02977, "close": 0.02977, "volume": 764.5, "quote_volume": 22.764553, "trades": 2, "taker_buy_volume": 764.5, "taker_buy_quote": 22.764553}, {"ts": 1769300520000, "open": 0.02975, "high": 0.02976, "low": 0.02973, "close": 0.02973, "volume": 43619.6, "quote_volume": 1297.7456, "trades": 15, "taker_buy_volume": 33865.7, "taker_buy_quote": 1007.753428}, {"ts": 1769300580000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300640000, "open": 0.02977, "high": 0.02977, "low": 0.02974, "close": 0.02976, "volume": 1244.6, "quote_volume": 37.037975, "trades": 4, "taker_buy_volume": 875.5, "taker_buy_quote": 26.060941}, {"ts": 1769300700000, "open": 0.02974, "high": 0.02976, "low": 0.02973, "close": 0.02976, "volume": 2484.7, "quote_volume": 73.889995, "trades": 7, "taker_buy_volume": 606.1, "taker_buy_quote": 18.037536}, {"ts": 1769300760000, "open": 0.02974, "high": 0.02976, "low": 0.02973, "close": 0.02976, "volume": 4639.2, "quote_volume": 137.97689, "trades": 7, "taker_buy_volume": 4303.6, "taker_buy_quote": 127.999502}, {"ts": 1769300820000, "open": 0.02976, "high": 0.02983, "low": 0.02976, "close": 0.02981, "volume": 15277.7, "quote_volume": 454.81801, "trades": 9, "taker_buy_volume": 14642.3, "taker_buy_quote": 435.876736}, {"ts": 1769300880000, "open": 0.02982, "high": 0.02985, "low": 0.02982, "close": 0.02983, "volume": 16505.8, "quote_volume": 492.459138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300940000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 3406.0, "quote_volume": 101.56692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301000000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301060000, "open": 0.02976, "high": 0.02979, "low": 0.02976, "close": 0.02979, "volume": 11588.7, "quote_volume": 344.890515, "trades": 3, "taker_buy_volume": 11588.7, "taker_buy_quote": 344.890515}, {"ts": 1769301120000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301180000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 3404.5, "quote_volume": 101.556235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301240000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 27251.9, "quote_volume": 812.651658, "trades": 2, "taker_buy_volume": 27251.9, "taker_buy_quote": 812.651658}, {"ts": 1769301300000, "open": 0.02978, "high": 0.02979, "low": 0.02975, "close": 0.02976, "volume": 13457.4, "quote_volume": 400.616653, "trades": 7, "taker_buy_volume": 13188.9, "taker_buy_quote": 392.628778}, {"ts": 1769301360000, "open": 0.02975, "high": 0.02976, "low": 0.02973, "close": 0.02973, "volume": 6550.7, "quote_volume": 194.802149, "trades": 5, "taker_buy_volume": 2340.4, "taker_buy_quote": 69.62993}, {"ts": 1769301420000, "open": 0.02973, "high": 0.02973, "low": 0.02969, "close": 0.02972, "volume": 50241.7, "quote_volume": 1492.733745, "trades": 21, "taker_buy_volume": 5620.4, "taker_buy_quote": 167.038288}, {"ts": 1769301480000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 9862.1, "quote_volume": 292.90437, "trades": 5, "taker_buy_volume": 9420.1, "taker_buy_quote": 279.77697}, {"ts": 1769301540000, "open": 0.02974, "high": 0.02974, "low": 0.02971, "close": 0.02971, "volume": 3543.6, "quote_volume": 105.376596, "trades": 2, "taker_buy_volume": 3208.0, "taker_buy_quote": 95.40592}, {"ts": 1769301600000, "open": 0.02971, "high": 0.02971, "low": 0.0297, "close": 0.0297, "volume": 1040.3, "quote_volume": 30.903957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301660000, "open": 0.02973, "high": 0.02974, "low": 0.02972, "close": 0.02973, "volume": 5715.7, "quote_volume": 169.937231, "trades": 7, "taker_buy_volume": 5240.6, "taker_buy_quote": 155.814574}, {"ts": 1769301720000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 3196.0, "quote_volume": 95.04904, "trades": 1, "taker_buy_volume": 3196.0, "taker_buy_quote": 95.04904}, {"ts": 1769301780000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301840000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301900000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301960000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302020000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 3600.0, "quote_volume": 107.064, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 107.064}, {"ts": 1769302080000, "open": 0.02975, "high": 0.02977, "low": 0.02975, "close": 0.02977, "volume": 6153.8, "quote_volume": 183.102169, "trades": 4, "taker_buy_volume": 6153.8, "taker_buy_quote": 183.102169}, {"ts": 1769302140000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 4591.1, "quote_volume": 136.677047, "trades": 2, "taker_buy_volume": 855.8, "taker_buy_quote": 25.477166}, {"ts": 1769302200000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 7471.7, "quote_volume": 222.432509, "trades": 5, "taker_buy_volume": 7471.7, "taker_buy_quote": 222.432509}, {"ts": 1769302260000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 1746.5, "quote_volume": 51.958375, "trades": 1, "taker_buy_volume": 1746.5, "taker_buy_quote": 51.958375}, {"ts": 1769302320000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 1581.0, "quote_volume": 47.08218, "trades": 1, "taker_buy_volume": 1581.0, "taker_buy_quote": 47.08218}, {"ts": 1769302380000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 234.7, "quote_volume": 6.991713, "trades": 1, "taker_buy_volume": 234.7, "taker_buy_quote": 6.991713}, {"ts": 1769302440000, "open": 0.02979, "high": 0.02979, "low": 0.02976, "close": 0.02978, "volume": 1713.8, "quote_volume": 51.034304, "trades": 5, "taker_buy_volume": 707.1, "taker_buy_quote": 21.064509}, {"ts": 1769302500000, "open": 0.02984, "high": 0.02984, "low": 0.02983, "close": 0.02983, "volume": 2907.7, "quote_volume": 86.762758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302560000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302620000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 4496.0, "quote_volume": 134.2056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302680000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302740000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302800000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 472.0, "quote_volume": 14.0892, "trades": 1, "taker_buy_volume": 472.0, "taker_buy_quote": 14.0892}, {"ts": 1769302860000, "open": 0.02987, "high": 0.02989, "low": 0.02983, "close": 0.02983, "volume": 1335.8, "quote_volume": 39.897024, "trades": 4, "taker_buy_volume": 1068.2, "taker_buy_quote": 31.914516}, {"ts": 1769302920000, "open": 0.02983, "high": 0.02983, "low": 0.02982, "close": 0.02982, "volume": 839.7, "quote_volume": 25.04554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302980000, "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 369.1, "quote_volume": 11.025017, "trades": 1, "taker_buy_volume": 369.1, "taker_buy_quote": 11.025017}, {"ts": 1769303040000, "open": 0.02982, "high": 0.02984, "low": 0.02982, "close": 0.02982, "volume": 1307.6, "quote_volume": 39.004714, "trades": 4, "taker_buy_volume": 604.1, "taker_buy_quote": 18.026344}, {"ts": 1769303100000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 183.7, "quote_volume": 5.477934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303160000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 267.6, "quote_volume": 7.971804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303220000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 1061.6, "quote_volume": 31.646296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303280000, "open": 0.02985, "high": 0.02985, "low": 0.02982, "close": 0.02982, "volume": 15555.6, "quote_volume": 463.88466, "trades": 5, "taker_buy_volume": 555.6, "taker_buy_quote": 16.58466}, {"ts": 1769303340000, "open": 0.02982, "high": 0.02982, "low": 0.02982, "close": 0.02982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303400000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 267.2, "quote_volume": 7.96256, "trades": 1, "taker_buy_volume": 267.2, "taker_buy_quote": 7.96256}, {"ts": 1769303460000, "open": 0.02979, "high": 0.02979, "low": 0.02977, "close": 0.02977, "volume": 1982.7, "quote_volume": 59.047137, "trades": 6, "taker_buy_volume": 1446.6, "taker_buy_quote": 43.076718}, {"ts": 1769303520000, "open": 0.02977, "high": 0.02978, "low": 0.02977, "close": 0.02978, "volume": 538.8, "quote_volume": 16.04277, "trades": 2, "taker_buy_volume": 538.8, "taker_buy_quote": 16.04277}, {"ts": 1769303580000, "open": 0.02976, "high": 0.02977, "low": 0.02976, "close": 0.02977, "volume": 1111.2, "quote_volume": 33.07672, "trades": 3, "taker_buy_volume": 1111.2, "taker_buy_quote": 33.07672}, {"ts": 1769303640000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 538.8, "quote_volume": 16.050852, "trades": 2, "taker_buy_volume": 538.8, "taker_buy_quote": 16.050852}, {"ts": 1769303700000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303760000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303820000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 4496.0, "quote_volume": 133.80096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303880000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303940000, "open": 0.02988, "high": 0.0299, "low": 0.02985, "close": 0.02986, "volume": 19675.8, "quote_volume": 587.732369, "trades": 7, "taker_buy_volume": 5411.6, "taker_buy_quote": 161.618564}, {"ts": 1769304000000, "open": 0.02988, "high": 0.02988, "low": 0.02988, "close": 0.02988, "volume": 369.1, "quote_volume": 11.028708, "trades": 1, "taker_buy_volume": 369.1, "taker_buy_quote": 11.028708}, {"ts": 1769304060000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 22158.1, "quote_volume": 661.419285, "trades": 2, "taker_buy_volume": 22158.1, "taker_buy_quote": 661.419285}, {"ts": 1769304120000, "open": 0.02985, "high": 0.02985, "low": 0.02985, "close": 0.02985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304180000, "open": 0.02981, "high": 0.02983, "low": 0.02981, "close": 0.02983, "volume": 1879.1, "quote_volume": 56.022683, "trades": 4, "taker_buy_volume": 704.7, "taker_buy_quote": 21.013819}, {"ts": 1769304240000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 403.7, "quote_volume": 12.042371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304300000, "open": 0.02983, "high": 0.02983, "low": 0.02983, "close": 0.02983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304360000, "open": 0.0298, "high": 0.02981, "low": 0.0298, "close": 0.02981, "volume": 707.1, "quote_volume": 21.074947, "trades": 2, "taker_buy_volume": 707.1, "taker_buy_quote": 21.074947}, {"ts": 1769304420000, "open": 0.02981, "high": 0.02981, "low": 0.0298, "close": 0.0298, "volume": 2170.4, "quote_volume": 64.69592, "trades": 2, "taker_buy_volume": 2170.4, "taker_buy_quote": 64.69592}, {"ts": 1769304480000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 336.7, "quote_volume": 10.037027, "trades": 1, "taker_buy_volume": 336.7, "taker_buy_quote": 10.037027}, {"ts": 1769304540000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 303.0, "quote_volume": 9.03243, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 9.03243}, {"ts": 1769304600000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304660000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304720000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 6726.5, "quote_volume": 200.31517, "trades": 1, "taker_buy_volume": 6726.5, "taker_buy_quote": 200.31517}, {"ts": 1769304780000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304840000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304900000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304960000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305020000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305080000, "open": 0.02972, "high": 0.02972, "low": 0.0297, "close": 0.0297, "volume": 19556.2, "quote_volume": 581.104935, "trades": 7, "taker_buy_volume": 304.1, "taker_buy_quote": 9.03177}, {"ts": 1769305140000, "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305200000, "open": 0.02969, "high": 0.0297, "low": 0.02969, "close": 0.0297, "volume": 7508.5, "quote_volume": 222.970766, "trades": 3, "taker_buy_volume": 7508.5, "taker_buy_quote": 222.970766}, {"ts": 1769305260000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 404.6, "quote_volume": 12.028758, "trades": 1, "taker_buy_volume": 404.6, "taker_buy_quote": 12.028758}, {"ts": 1769305320000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305380000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305440000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305500000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305560000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305620000, "open": 0.02978, "high": 0.02981, "low": 0.02978, "close": 0.02981, "volume": 44625.6, "quote_volume": 1329.569339, "trades": 12, "taker_buy_volume": 44358.0, "taker_buy_quote": 1321.592183}, {"ts": 1769305680000, "open": 0.02979, "high": 0.02981, "low": 0.02979, "close": 0.02981, "volume": 537.9, "quote_volume": 16.030775, "trades": 2, "taker_buy_volume": 336.7, "taker_buy_quote": 10.037027}, {"ts": 1769305740000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305800000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 2464.8, "quote_volume": 73.303152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305860000, "open": 0.02977, "high": 0.02977, "low": 0.02976, "close": 0.02976, "volume": 3296.6, "quote_volume": 98.137767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305920000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 335.9, "quote_volume": 9.999743, "trades": 1, "taker_buy_volume": 335.9, "taker_buy_quote": 9.999743}, {"ts": 1769305980000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306040000, "open": 0.02974, "high": 0.02974, "low": 0.0297, "close": 0.0297, "volume": 24221.8, "quote_volume": 719.503092, "trades": 6, "taker_buy_volume": 18537.9, "taker_buy_quote": 550.57563}, {"ts": 1769306100000, "open": 0.0297, "high": 0.0297, "low": 0.02969, "close": 0.02969, "volume": 4215.8, "quote_volume": 125.170143, "trades": 4, "taker_buy_volume": 304.1, "taker_buy_quote": 9.03177}, {"ts": 1769306160000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306220000, "open": 0.02968, "high": 0.02968, "low": 0.02965, "close": 0.02965, "volume": 35310.0, "quote_volume": 1047.401345, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306280000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306340000, "open": 0.02965, "high": 0.02965, "low": 0.02965, "close": 0.02965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306400000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 791.9, "quote_volume": 23.511511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306460000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 492.6, "quote_volume": 14.635146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306520000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306580000, "open": 0.02973, "high": 0.02973, "low": 0.02971, "close": 0.02971, "volume": 35831.2, "quote_volume": 1064.85908, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306640000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 4453.9, "quote_volume": 132.414447, "trades": 1, "taker_buy_volume": 4453.9, "taker_buy_quote": 132.414447}, {"ts": 1769306700000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 1110.8, "quote_volume": 33.0463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306760000, "open": 0.0298, "high": 0.02983, "low": 0.0298, "close": 0.02983, "volume": 15674.6, "quote_volume": 467.266754, "trades": 19, "taker_buy_volume": 6474.6, "taker_buy_quote": 193.014754}, {"ts": 1769306820000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 369.0, "quote_volume": 10.99989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306880000, "open": 0.02981, "high": 0.02983, "low": 0.02979, "close": 0.02979, "volume": 6581.1, "quote_volume": 196.161437, "trades": 11, "taker_buy_volume": 906.1, "taker_buy_quote": 27.022587}, {"ts": 1769306940000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 334.4, "quote_volume": 9.96512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307000000, "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307060000, "open": 0.02977, "high": 0.02977, "low": 0.02976, "close": 0.02976, "volume": 1284.9, "quote_volume": 38.241538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307120000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307180000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307240000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307300000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307360000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307420000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 504.4, "quote_volume": 15.026076, "trades": 2, "taker_buy_volume": 504.4, "taker_buy_quote": 15.026076}, {"ts": 1769307480000, "open": 0.02976, "high": 0.02979, "low": 0.02976, "close": 0.02976, "volume": 1330.6, "quote_volume": 39.622122, "trades": 3, "taker_buy_volume": 782.2, "taker_buy_quote": 23.301738}, {"ts": 1769307540000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307600000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307660000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 201.6, "quote_volume": 5.995584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307720000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307780000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 1534.2, "quote_volume": 45.627108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307840000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307900000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307960000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308020000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308080000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 6761.0, "quote_volume": 201.34258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308140000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 269.7, "quote_volume": 8.023575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308200000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308260000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308320000, "open": 0.02979, "high": 0.02981, "low": 0.02979, "close": 0.02981, "volume": 769.4, "quote_volume": 22.925814, "trades": 2, "taker_buy_volume": 769.4, "taker_buy_quote": 22.925814}, {"ts": 1769308380000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308440000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 8528.0, "quote_volume": 253.96384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308500000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308560000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308620000, "open": 0.02974, "high": 0.02975, "low": 0.02974, "close": 0.02975, "volume": 12533.2, "quote_volume": 372.844785, "trades": 3, "taker_buy_volume": 12533.2, "taker_buy_quote": 372.844785}, {"ts": 1769308680000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308740000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308800000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308860000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308920000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 11616.2, "quote_volume": 345.58195, "trades": 1, "taker_buy_volume": 11616.2, "taker_buy_quote": 345.58195}, {"ts": 1769308980000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309040000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309100000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309160000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309220000, "open": 0.0297, "high": 0.0297, "low": 0.02969, "close": 0.02969, "volume": 11800.7, "quote_volume": 350.391604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309280000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309340000, "open": 0.02969, "high": 0.02969, "low": 0.02968, "close": 0.02968, "volume": 16836.3, "quote_volume": 499.866304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309400000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 13688.1, "quote_volume": 406.399689, "trades": 3, "taker_buy_volume": 13688.1, "taker_buy_quote": 406.399689}, {"ts": 1769309460000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309520000, "open": 0.02974, "high": 0.02974, "low": 0.02974, "close": 0.02974, "volume": 4496.0, "quote_volume": 133.71104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309580000, "open": 0.02977, "high": 0.02977, "low": 0.02977, "close": 0.02977, "volume": 6728.6, "quote_volume": 200.310422, "trades": 1, "taker_buy_volume": 6728.6, "taker_buy_quote": 200.310422}, {"ts": 1769309640000, "open": 0.02979, "high": 0.02979, "low": 0.02974, "close": 0.02974, "volume": 42471.8, "quote_volume": 1263.705315, "trades": 12, "taker_buy_volume": 930.8, "taker_buy_quote": 27.728532}, {"ts": 1769309700000, "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 168.0, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 4.998}, {"ts": 1769309760000, "open": 0.02979, "high": 0.02979, "low": 0.02979, "close": 0.02979, "volume": 2611.6, "quote_volume": 77.799564, "trades": 1, "taker_buy_volume": 2611.6, "taker_buy_quote": 77.799564}, {"ts": 1769309820000, "open": 0.02979, "high": 0.02979, "low": 0.02975, "close": 0.02975, "volume": 907.5, "quote_volume": 27.017981, "trades": 3, "taker_buy_volume": 538.4, "taker_buy_quote": 16.037256}, {"ts": 1769309880000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 672.0, "quote_volume": 19.99872, "trades": 2, "taker_buy_volume": 672.0, "taker_buy_quote": 19.99872}, {"ts": 1769309940000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 335.6, "quote_volume": 9.977388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310000000, "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 639.1, "quote_volume": 18.994052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310060000, "open": 0.02975, "high": 0.02978, "low": 0.02975, "close": 0.02978, "volume": 845.1, "quote_volume": 25.153344, "trades": 3, "taker_buy_volume": 457.8, "taker_buy_quote": 13.61955}, {"ts": 1769310120000, "open": 0.02978, "high": 0.02978, "low": 0.02978, "close": 0.02978, "volume": 2000.0, "quote_volume": 59.56, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 59.56}, {"ts": 1769310180000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 335.6, "quote_volume": 10.004236, "trades": 1, "taker_buy_volume": 335.6, "taker_buy_quote": 10.004236}, {"ts": 1769310240000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310300000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310360000, "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310420000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 13420.3, "quote_volume": 399.388128, "trades": 2, "taker_buy_volume": 13420.3, "taker_buy_quote": 399.388128}, {"ts": 1769310480000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310540000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310600000, "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310660000, "open": 0.02973, "high": 0.02973, "low": 0.02973, "close": 0.02973, "volume": 335.6, "quote_volume": 9.977388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310720000, "open": 0.02973, "high": 0.02973, "low": 0.02971, "close": 0.02971, "volume": 1217.2, "quote_volume": 36.181968, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 14.865}, {"ts": 1769310780000, "open": 0.02971, "high": 0.02971, "low": 0.02971, "close": 0.02971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310840000, "open": 0.02971, "high": 0.02971, "low": 0.02968, "close": 0.0297, "volume": 1279.6, "quote_volume": 38.003132, "trades": 4, "taker_buy_volume": 944.0, "taker_buy_quote": 28.042524}, {"ts": 1769310900000, "open": 0.02968, "high": 0.02968, "low": 0.02967, "close": 0.02967, "volume": 3931.1, "quote_volume": 116.665667, "trades": 6, "taker_buy_volume": 304.1, "taker_buy_quote": 9.025688}, {"ts": 1769310960000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 1751.2, "quote_volume": 51.958104, "trades": 1, "taker_buy_volume": 1751.2, "taker_buy_quote": 51.958104}, {"ts": 1769311020000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311080000, "open": 0.0296, "high": 0.0296, "low": 0.02959, "close": 0.02959, "volume": 743.3, "quote_volume": 21.997976, "trades": 2, "taker_buy_volume": 372.9, "taker_buy_quote": 11.03784}, {"ts": 1769311140000, "open": 0.02959, "high": 0.02961, "low": 0.02959, "close": 0.02961, "volume": 577.1, "quote_volume": 17.083797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311200000, "open": 0.02958, "high": 0.02959, "low": 0.02958, "close": 0.02959, "volume": 543.4, "quote_volume": 16.075839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311260000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311320000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311380000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311440000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311500000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311560000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311620000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311680000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311740000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311800000, "open": 0.02958, "high": 0.02958, "low": 0.02942, "close": 0.02944, "volume": 34642.1, "quote_volume": 1022.665239, "trades": 19, "taker_buy_volume": 8197.1, "taker_buy_quote": 241.231937}, {"ts": 1769311860000, "open": 0.02949, "high": 0.02949, "low": 0.02944, "close": 0.02946, "volume": 12141.5, "quote_volume": 357.745395, "trades": 10, "taker_buy_volume": 9526.6, "taker_buy_quote": 280.762739}, {"ts": 1769311920000, "open": 0.02944, "high": 0.02947, "low": 0.02944, "close": 0.02947, "volume": 9248.6, "quote_volume": 272.482706, "trades": 2, "taker_buy_volume": 6797.4, "taker_buy_quote": 200.319378}, {"ts": 1769311980000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312040000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312100000, "open": 0.02943, "high": 0.02943, "low": 0.02942, "close": 0.02942, "volume": 26553.9, "quote_volume": 781.371467, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312160000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312220000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312280000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 871.9, "quote_volume": 25.686174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312340000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312400000, "open": 0.0295, "high": 0.02952, "low": 0.02949, "close": 0.02949, "volume": 1421.3, "quote_volume": 41.940897, "trades": 4, "taker_buy_volume": 779.4, "taker_buy_quote": 23.007888}, {"ts": 1769312460000, "open": 0.02949, "high": 0.02951, "low": 0.02949, "close": 0.02951, "volume": 1372.1, "quote_volume": 40.474144, "trades": 4, "taker_buy_volume": 732.8, "taker_buy_quote": 21.621187}, {"ts": 1769312520000, "open": 0.02951, "high": 0.02951, "low": 0.02946, "close": 0.02946, "volume": 2002.2, "quote_volume": 59.066277, "trades": 5, "taker_buy_volume": 1629.3, "taker_buy_quote": 48.080643}, {"ts": 1769312580000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 306.1, "quote_volume": 9.020767, "trades": 1, "taker_buy_volume": 306.1, "taker_buy_quote": 9.020767}, {"ts": 1769312640000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312700000, "open": 0.02946, "high": 0.02946, "low": 0.02944, "close": 0.02944, "volume": 644.1, "quote_volume": 18.969762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312760000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312820000, "open": 0.02946, "high": 0.02946, "low": 0.02941, "close": 0.02943, "volume": 198065.7, "quote_volume": 5831.282352, "trades": 21, "taker_buy_volume": 22704.5, "taker_buy_quote": 668.616069}, {"ts": 1769312880000, "open": 0.02942, "high": 0.02944, "low": 0.02942, "close": 0.02944, "volume": 3465.8, "quote_volume": 101.971774, "trades": 2, "taker_buy_volume": 3465.8, "taker_buy_quote": 101.971774}, {"ts": 1769312940000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313000000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313060000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313120000, "open": 0.02947, "high": 0.02947, "low": 0.02945, "close": 0.02945, "volume": 1088.3, "quote_volume": 32.064719, "trades": 3, "taker_buy_volume": 1088.3, "taker_buy_quote": 32.064719}, {"ts": 1769313180000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 617.0, "quote_volume": 18.15214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313240000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313300000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 271.2, "quote_volume": 7.975992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313360000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313420000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313480000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 365.3, "quote_volume": 10.77635, "trades": 1, "taker_buy_volume": 365.3, "taker_buy_quote": 10.77635}, {"ts": 1769313540000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 1637.8, "quote_volume": 48.249588, "trades": 1, "taker_buy_volume": 1637.8, "taker_buy_quote": 48.249588}, {"ts": 1769313600000, "open": 0.02941, "high": 0.02941, "low": 0.02938, "close": 0.02938, "volume": 77834.8, "quote_volume": 2288.223946, "trades": 11, "taker_buy_volume": 4104.9, "taker_buy_quote": 120.607061}, {"ts": 1769313660000, "open": 0.02944, "high": 0.02946, "low": 0.02944, "close": 0.02946, "volume": 753.0, "quote_volume": 22.17597, "trades": 2, "taker_buy_volume": 370.5, "taker_buy_quote": 10.90752}, {"ts": 1769313720000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313780000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313840000, "open": 0.02949, "high": 0.0295, "low": 0.02949, "close": 0.0295, "volume": 675.6, "quote_volume": 19.926822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313900000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 371.6, "quote_volume": 10.958484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313960000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314020000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 329.4, "quote_volume": 9.714006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314080000, "open": 0.02947, "high": 0.02948, "low": 0.02947, "close": 0.02947, "volume": 1292.4, "quote_volume": 38.090089, "trades": 4, "taker_buy_volume": 1292.4, "taker_buy_quote": 38.090089}, {"ts": 1769314140000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314200000, "open": 0.0295, "high": 0.0295, "low": 0.02947, "close": 0.02947, "volume": 810.4, "quote_volume": 23.898664, "trades": 2, "taker_buy_volume": 539.2, "taker_buy_quote": 15.9064}, {"ts": 1769314260000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 703.1, "quote_volume": 20.720357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314320000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314380000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314440000, "open": 0.02944, "high": 0.02944, "low": 0.02941, "close": 0.02941, "volume": 2787.7, "quote_volume": 82.055557, "trades": 2, "taker_buy_volume": 477.7, "taker_buy_quote": 14.049157}, {"ts": 1769314500000, "open": 0.02941, "high": 0.02943, "low": 0.02941, "close": 0.02943, "volume": 745.8, "quote_volume": 21.941436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314560000, "open": 0.02942, "high": 0.02943, "low": 0.02942, "close": 0.02943, "volume": 644.1, "quote_volume": 18.953151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314620000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 2033.6, "quote_volume": 59.950528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314680000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314740000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314800000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314860000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 398.6, "quote_volume": 11.73877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314920000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314980000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 2462.6, "quote_volume": 72.597448, "trades": 2, "taker_buy_volume": 2462.6, "taker_buy_quote": 72.597448}, {"ts": 1769315040000, "open": 0.02949, "high": 0.02949, "low": 0.02946, "close": 0.02946, "volume": 1227.1, "quote_volume": 36.178026, "trades": 3, "taker_buy_volume": 922.0, "taker_buy_quote": 27.18978}, {"ts": 1769315100000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 596.8, "quote_volume": 17.587696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315160000, "open": 0.02953, "high": 0.02953, "low": 0.0295, "close": 0.0295, "volume": 642.9, "quote_volume": 18.974703, "trades": 2, "taker_buy_volume": 305.1, "taker_buy_quote": 9.009603}, {"ts": 1769315220000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 279.4, "quote_volume": 8.245094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315280000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315340000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315400000, "open": 0.02956, "high": 0.02957, "low": 0.02956, "close": 0.02957, "volume": 5549.2, "quote_volume": 164.080463, "trades": 5, "taker_buy_volume": 4320.4, "taker_buy_quote": 127.744847}, {"ts": 1769315460000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 520.3, "quote_volume": 15.374865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315520000, "open": 0.02957, "high": 0.02963, "low": 0.02957, "close": 0.0296, "volume": 8290.5, "quote_volume": 245.205444, "trades": 4, "taker_buy_volume": 7987.5, "taker_buy_quote": 236.236644}, {"ts": 1769315580000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315640000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315700000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315760000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315820000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315880000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 305.1, "quote_volume": 9.015705, "trades": 1, "taker_buy_volume": 305.1, "taker_buy_quote": 9.015705}, {"ts": 1769315940000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316000000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 846.0, "quote_volume": 24.9993, "trades": 1, "taker_buy_volume": 846.0, "taker_buy_quote": 24.9993}, {"ts": 1769316060000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316120000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316180000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 535.9, "quote_volume": 15.819768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316240000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 18673.0, "quote_volume": 551.41369, "trades": 1, "taker_buy_volume": 18673.0, "taker_buy_quote": 551.41369}, {"ts": 1769316300000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 1800.0, "quote_volume": 53.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316360000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316420000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316480000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316540000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316600000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316660000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316720000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316780000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316840000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316900000, "open": 0.02951, "high": 0.02951, "low": 0.02947, "close": 0.0295, "volume": 1529.6, "quote_volume": 45.121186, "trades": 5, "taker_buy_volume": 1258.4, "taker_buy_quote": 37.128922}, {"ts": 1769316960000, "open": 0.02948, "high": 0.02951, "low": 0.02948, "close": 0.02948, "volume": 34361.4, "quote_volume": 1013.39179, "trades": 12, "taker_buy_volume": 7917.9, "taker_buy_quote": 233.581111}, {"ts": 1769317020000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317080000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317140000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317200000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317260000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317320000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 2302.7, "quote_volume": 67.860569, "trades": 2, "taker_buy_volume": 2302.7, "taker_buy_quote": 67.860569}, {"ts": 1769317380000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 2000.0, "quote_volume": 58.96, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 14.74}, {"ts": 1769317440000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317500000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317560000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317620000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 281.2, "quote_volume": 8.28134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317680000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317740000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317800000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 271.2, "quote_volume": 7.989552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317860000, "open": 0.02947, "high": 0.0295, "low": 0.02947, "close": 0.0295, "volume": 1017.9, "quote_volume": 30.005676, "trades": 3, "taker_buy_volume": 272.1, "taker_buy_quote": 8.02695}, {"ts": 1769317920000, "open": 0.02948, "high": 0.02948, "low": 0.02946, "close": 0.02948, "volume": 1385.2, "quote_volume": 40.8254, "trades": 5, "taker_buy_volume": 870.4, "taker_buy_quote": 25.659392}, {"ts": 1769317980000, "open": 0.02946, "high": 0.0295, "low": 0.02946, "close": 0.0295, "volume": 1529.4, "quote_volume": 45.094557, "trades": 7, "taker_buy_volume": 1190.4, "taker_buy_quote": 35.107617}, {"ts": 1769318040000, "open": 0.02948, "high": 0.02953, "low": 0.02948, "close": 0.02953, "volume": 1320.9, "quote_volume": 38.964177, "trades": 4, "taker_buy_volume": 271.2, "taker_buy_quote": 8.008536}, {"ts": 1769318100000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 339.0, "quote_volume": 10.01067, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 10.01067}, {"ts": 1769318160000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318220000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318280000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318340000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 4684.3, "quote_volume": 137.999478, "trades": 1, "taker_buy_volume": 4684.3, "taker_buy_quote": 137.999478}, {"ts": 1769318400000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318460000, "open": 0.02946, "high": 0.02946, "low": 0.02945, "close": 0.02945, "volume": 1322.1, "quote_volume": 38.942964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318520000, "open": 0.02945, "high": 0.02945, "low": 0.02942, "close": 0.02942, "volume": 2912.6, "quote_volume": 85.763824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318580000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 4754.0, "quote_volume": 140.0053, "trades": 6, "taker_buy_volume": 4754.0, "taker_buy_quote": 140.0053}, {"ts": 1769318640000, "open": 0.02942, "high": 0.02945, "low": 0.0294, "close": 0.02945, "volume": 16338.5, "quote_volume": 480.596814, "trades": 11, "taker_buy_volume": 4506.7, "taker_buy_quote": 132.596297}, {"ts": 1769318700000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318760000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 261.5, "quote_volume": 7.706405, "trades": 1, "taker_buy_volume": 261.5, "taker_buy_quote": 7.706405}, {"ts": 1769318820000, "open": 0.02948, "high": 0.02948, "low": 0.02945, "close": 0.02945, "volume": 1495.2, "quote_volume": 44.067309, "trades": 5, "taker_buy_volume": 1122.3, "taker_buy_quote": 33.085404}, {"ts": 1769318880000, "open": 0.02945, "high": 0.0295, "low": 0.02945, "close": 0.02947, "volume": 9737.8, "quote_volume": 287.08106, "trades": 10, "taker_buy_volume": 7123.1, "taker_buy_quote": 210.032631}, {"ts": 1769318940000, "open": 0.02946, "high": 0.02947, "low": 0.02946, "close": 0.02947, "volume": 683.0, "quote_volume": 20.12462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319000000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319060000, "open": 0.02944, "high": 0.02945, "low": 0.02944, "close": 0.02945, "volume": 3909.4, "quote_volume": 115.1266, "trades": 2, "taker_buy_volume": 3386.4, "taker_buy_quote": 99.72948}, {"ts": 1769319120000, "open": 0.02945, "high": 0.02948, "low": 0.02945, "close": 0.02947, "volume": 38491.2, "quote_volume": 1134.366159, "trades": 10, "taker_buy_volume": 38491.2, "taker_buy_quote": 1134.366159}, {"ts": 1769319180000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319240000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 272.1, "quote_volume": 8.005182, "trades": 1, "taker_buy_volume": 272.1, "taker_buy_quote": 8.005182}, {"ts": 1769319300000, "open": 0.02943, "high": 0.02943, "low": 0.02942, "close": 0.02942, "volume": 713.1, "quote_volume": 20.983143, "trades": 2, "taker_buy_volume": 374.1, "taker_buy_quote": 11.009763}, {"ts": 1769319360000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 307.9, "quote_volume": 9.058418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319420000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319480000, "open": 0.02944, "high": 0.02946, "low": 0.02944, "close": 0.02945, "volume": 17291.1, "quote_volume": 509.231392, "trades": 7, "taker_buy_volume": 17291.1, "taker_buy_quote": 509.231392}, {"ts": 1769319540000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319600000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 563.1, "quote_volume": 16.588926, "trades": 1, "taker_buy_volume": 563.1, "taker_buy_quote": 16.588926}, {"ts": 1769319660000, "open": 0.02947, "high": 0.02948, "low": 0.02944, "close": 0.02948, "volume": 1325.4, "quote_volume": 39.056847, "trades": 4, "taker_buy_volume": 1020.3, "taker_buy_quote": 30.074703}, {"ts": 1769319720000, "open": 0.02947, "high": 0.02947, "low": 0.02945, "close": 0.02945, "volume": 881.4, "quote_volume": 25.962654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319780000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319840000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319900000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319960000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 443.7, "quote_volume": 13.084713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320020000, "open": 0.02949, "high": 0.0295, "low": 0.02949, "close": 0.0295, "volume": 1180.6, "quote_volume": 34.818955, "trades": 2, "taker_buy_volume": 306.1, "taker_buy_quote": 9.02995}, {"ts": 1769320080000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320140000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320200000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 372.9, "quote_volume": 11.008008, "trades": 1, "taker_buy_volume": 372.9, "taker_buy_quote": 11.008008}, {"ts": 1769320260000, "open": 0.02952, "high": 0.02952, "low": 0.02948, "close": 0.02948, "volume": 1351.9, "quote_volume": 39.880076, "trades": 4, "taker_buy_volume": 558.7, "taker_buy_quote": 16.492824}, {"ts": 1769320320000, "open": 0.02948, "high": 0.02948, "low": 0.02948, "close": 0.02948, "volume": 271.2, "quote_volume": 7.994976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320380000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 255.8, "quote_volume": 7.538426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320440000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 508.4, "quote_volume": 14.9978, "trades": 1, "taker_buy_volume": 508.4, "taker_buy_quote": 14.9978}, {"ts": 1769320500000, "open": 0.0295, "high": 0.02953, "low": 0.0295, "close": 0.02953, "volume": 11083.0, "quote_volume": 327.009802, "trades": 9, "taker_buy_volume": 10419.6, "taker_buy_quote": 307.439502}, {"ts": 1769320560000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 644.1, "quote_volume": 19.020273, "trades": 2, "taker_buy_volume": 644.1, "taker_buy_quote": 19.020273}, {"ts": 1769320620000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 675.7, "quote_volume": 19.946664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320680000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 270.3, "quote_volume": 7.979256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320740000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320800000, "open": 0.0295, "high": 0.0295, "low": 0.02945, "close": 0.02945, "volume": 2370.4, "quote_volume": 69.8518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320860000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 314.0, "quote_volume": 9.26614, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 9.26614}, {"ts": 1769320920000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320980000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321040000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321100000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 284.2, "quote_volume": 8.392426, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 8.392426}, {"ts": 1769321160000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 644.1, "quote_volume": 19.020273, "trades": 2, "taker_buy_volume": 644.1, "taker_buy_quote": 19.020273}, {"ts": 1769321220000, "open": 0.02947, "high": 0.02954, "low": 0.02947, "close": 0.02954, "volume": 21769.1, "quote_volume": 643.025992, "trades": 6, "taker_buy_volume": 21396.2, "taker_buy_quote": 632.036629}, {"ts": 1769321280000, "open": 0.02951, "high": 0.02951, "low": 0.0295, "close": 0.0295, "volume": 608.1, "quote_volume": 17.941653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321340000, "open": 0.0295, "high": 0.02951, "low": 0.0295, "close": 0.02951, "volume": 675.6, "quote_volume": 19.933578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321400000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 337.6, "quote_volume": 9.962576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321460000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 1541.4, "quote_volume": 45.517542, "trades": 2, "taker_buy_volume": 787.7, "taker_buy_quote": 23.260781}, {"ts": 1769321520000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 230.2, "quote_volume": 6.7909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321580000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321640000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 601.1, "quote_volume": 17.726439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321700000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321760000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 526.6, "quote_volume": 15.555764, "trades": 1, "taker_buy_volume": 526.6, "taker_buy_quote": 15.555764}, {"ts": 1769321820000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 368.6, "quote_volume": 10.888444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321880000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321940000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322000000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 845.7, "quote_volume": 24.998892, "trades": 1, "taker_buy_volume": 845.7, "taker_buy_quote": 24.998892}, {"ts": 1769322060000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 438.5, "quote_volume": 12.94452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322120000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322180000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 372.9, "quote_volume": 11.026653, "trades": 1, "taker_buy_volume": 372.9, "taker_buy_quote": 11.026653}, {"ts": 1769322240000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 371.6, "quote_volume": 10.98078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322300000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322360000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322420000, "open": 0.02957, "high": 0.02957, "low": 0.02954, "close": 0.02954, "volume": 805.4, "quote_volume": 23.807569, "trades": 2, "taker_buy_volume": 535.1, "taker_buy_quote": 15.822907}, {"ts": 1769322480000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 304.1, "quote_volume": 8.986155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322540000, "open": 0.02956, "high": 0.02957, "low": 0.02956, "close": 0.02957, "volume": 16912.7, "quote_volume": 499.999589, "trades": 5, "taker_buy_volume": 16912.7, "taker_buy_quote": 499.999589}, {"ts": 1769322600000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 20978.4, "quote_volume": 620.331288, "trades": 3, "taker_buy_volume": 11271.1, "taker_buy_quote": 333.286427}, {"ts": 1769322660000, "open": 0.02959, "high": 0.0296, "low": 0.02959, "close": 0.0296, "volume": 16895.0, "quote_volume": 499.997925, "trades": 3, "taker_buy_volume": 16895.0, "taker_buy_quote": 499.997925}, {"ts": 1769322720000, "open": 0.0296, "high": 0.0296, "low": 0.02959, "close": 0.02959, "volume": 12120.5, "quote_volume": 358.763096, "trades": 4, "taker_buy_volume": 9411.1, "taker_buy_quote": 278.56856}, {"ts": 1769322780000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322840000, "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 14795.6, "quote_volume": 438.541584, "trades": 3, "taker_buy_volume": 14795.6, "taker_buy_quote": 438.541584}, {"ts": 1769322900000, "open": 0.02967, "high": 0.02968, "low": 0.02967, "close": 0.02968, "volume": 4938.0, "quote_volume": 146.53984, "trades": 3, "taker_buy_volume": 2938.0, "taker_buy_quote": 87.19984}, {"ts": 1769322960000, "open": 0.02968, "high": 0.0297, "low": 0.02968, "close": 0.02969, "volume": 6548.7, "quote_volume": 194.429298, "trades": 4, "taker_buy_volume": 701.1, "taker_buy_quote": 20.814054}, {"ts": 1769323020000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323080000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323140000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323200000, "open": 0.02965, "high": 0.02967, "low": 0.02963, "close": 0.02963, "volume": 1205.6, "quote_volume": 35.747412, "trades": 3, "taker_buy_volume": 902.6, "taker_buy_quote": 26.769522}, {"ts": 1769323260000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 364.7, "quote_volume": 10.827943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323320000, "open": 0.02969, "high": 0.02969, "low": 0.02969, "close": 0.02969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323380000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 336.8, "quote_volume": 9.992856, "trades": 1, "taker_buy_volume": 336.8, "taker_buy_quote": 9.992856}, {"ts": 1769323440000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323500000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323560000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323620000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323680000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 610.9, "quote_volume": 18.125403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323740000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323800000, "open": 0.02967, "high": 0.02967, "low": 0.02967, "close": 0.02967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323860000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 202.2, "quote_volume": 5.983098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323920000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323980000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324040000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324100000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 3301.0, "quote_volume": 97.67659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324160000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 339.0, "quote_volume": 10.03779, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 10.03779}, {"ts": 1769324220000, "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324280000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 438.0, "quote_volume": 12.97356, "trades": 1, "taker_buy_volume": 438.0, "taker_buy_quote": 12.97356}, {"ts": 1769324340000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324400000, "open": 0.0296, "high": 0.0296, "low": 0.0296, "close": 0.0296, "volume": 253.8, "quote_volume": 7.51248, "trades": 1, "taker_buy_volume": 253.8, "taker_buy_quote": 7.51248}, {"ts": 1769324460000, "open": 0.02957, "high": 0.02959, "low": 0.02957, "close": 0.02959, "volume": 3807.8, "quote_volume": 112.605156, "trades": 4, "taker_buy_volume": 425.5, "taker_buy_quote": 12.590545}, {"ts": 1769324520000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324580000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324640000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324700000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324760000, "open": 0.02959, "high": 0.02959, "low": 0.02958, "close": 0.02958, "volume": 7039.4, "quote_volume": 208.259309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324820000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324880000, "open": 0.02953, "high": 0.02953, "low": 0.02951, "close": 0.02951, "volume": 652.8, "quote_volume": 19.269702, "trades": 2, "taker_buy_volume": 374.1, "taker_buy_quote": 11.039691}, {"ts": 1769324940000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325000000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325060000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 361.4, "quote_volume": 10.686598, "trades": 1, "taker_buy_volume": 361.4, "taker_buy_quote": 10.686598}, {"ts": 1769325120000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 1553.0, "quote_volume": 45.86009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325180000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 338.8, "quote_volume": 9.997988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325240000, "open": 0.02945, "high": 0.02946, "low": 0.0294, "close": 0.0294, "volume": 8357.9, "quote_volume": 246.082416, "trades": 6, "taker_buy_volume": 4623.1, "taker_buy_quote": 136.109506}, {"ts": 1769325300000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325360000, "open": 0.02947, "high": 0.0295, "low": 0.02947, "close": 0.0295, "volume": 646.2, "quote_volume": 19.053717, "trades": 2, "taker_buy_volume": 646.2, "taker_buy_quote": 19.053717}, {"ts": 1769325420000, "open": 0.02948, "high": 0.02949, "low": 0.02945, "close": 0.02947, "volume": 1597.3, "quote_volume": 47.077897, "trades": 5, "taker_buy_volume": 1224.4, "taker_buy_quote": 36.095992}, {"ts": 1769325480000, "open": 0.02945, "high": 0.02945, "low": 0.02943, "close": 0.02943, "volume": 928.9, "quote_volume": 27.349325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325540000, "open": 0.02943, "high": 0.02944, "low": 0.02943, "close": 0.02944, "volume": 920.3, "quote_volume": 27.090242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325600000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 305.1, "quote_volume": 8.972991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325660000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 644.3, "quote_volume": 18.981078, "trades": 2, "taker_buy_volume": 644.3, "taker_buy_quote": 18.981078}, {"ts": 1769325720000, "open": 0.02947, "high": 0.02947, "low": 0.02945, "close": 0.02945, "volume": 1357.2, "quote_volume": 39.977022, "trades": 4, "taker_buy_volume": 374.1, "taker_buy_quote": 11.024727}, {"ts": 1769325780000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325840000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325900000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325960000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326020000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326080000, "open": 0.02954, "high": 0.02954, "low": 0.02951, "close": 0.02953, "volume": 1385.3, "quote_volume": 40.907224, "trades": 4, "taker_buy_volume": 1013.7, "taker_buy_quote": 29.941308}, {"ts": 1769326140000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 1491.6, "quote_volume": 44.032032, "trades": 5, "taker_buy_volume": 1491.6, "taker_buy_quote": 44.032032}, {"ts": 1769326200000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 340.1, "quote_volume": 10.036351, "trades": 1, "taker_buy_volume": 340.1, "taker_buy_quote": 10.036351}, {"ts": 1769326260000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 263.5, "quote_volume": 7.76271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326320000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326380000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326440000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326500000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 337.8, "quote_volume": 9.9651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326560000, "open": 0.0295, "high": 0.02952, "low": 0.0295, "close": 0.02952, "volume": 946.0, "quote_volume": 27.920514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326620000, "open": 0.02952, "high": 0.02953, "low": 0.02952, "close": 0.02953, "volume": 641.9, "quote_volume": 18.951591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326680000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 304.1, "quote_volume": 8.980073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326740000, "open": 0.02955, "high": 0.02957, "low": 0.02955, "close": 0.02957, "volume": 4294.5, "quote_volume": 126.979918, "trades": 6, "taker_buy_volume": 3382.3, "taker_buy_quote": 100.014611}, {"ts": 1769326800000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326860000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 394.5, "quote_volume": 11.66142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326920000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326980000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327040000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327100000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 913.0, "quote_volume": 26.98828, "trades": 1, "taker_buy_volume": 913.0, "taker_buy_quote": 26.98828}, {"ts": 1769327160000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327220000, "open": 0.02956, "high": 0.02956, "low": 0.02953, "close": 0.02953, "volume": 971.3, "quote_volume": 28.701494, "trades": 3, "taker_buy_volume": 633.5, "taker_buy_quote": 18.72626}, {"ts": 1769327280000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 304.1, "quote_volume": 8.977032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327340000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 235.1, "quote_volume": 6.944854, "trades": 1, "taker_buy_volume": 235.1, "taker_buy_quote": 6.944854}, {"ts": 1769327400000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327460000, "open": 0.02952, "high": 0.02954, "low": 0.02952, "close": 0.02952, "volume": 2143.2, "quote_volume": 63.283197, "trades": 6, "taker_buy_volume": 1322.1, "taker_buy_quote": 39.044325}, {"ts": 1769327520000, "open": 0.02952, "high": 0.02954, "low": 0.02952, "close": 0.02954, "volume": 2512.2, "quote_volume": 74.189396, "trades": 5, "taker_buy_volume": 1462.6, "taker_buy_quote": 43.205204}, {"ts": 1769327580000, "open": 0.02953, "high": 0.02955, "low": 0.02952, "close": 0.02952, "volume": 4135.1, "quote_volume": 122.096269, "trades": 6, "taker_buy_volume": 915.3, "taker_buy_quote": 27.041691}, {"ts": 1769327640000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 736.8, "quote_volume": 21.750336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327700000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327760000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327820000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327880000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327940000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 1248.8, "quote_volume": 36.889552, "trades": 4, "taker_buy_volume": 1248.8, "taker_buy_quote": 36.889552}, {"ts": 1769328000000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 1692.6, "quote_volume": 49.999404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328060000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 217.7, "quote_volume": 6.435212, "trades": 1, "taker_buy_volume": 217.7, "taker_buy_quote": 6.435212}, {"ts": 1769328120000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328180000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328240000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328300000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328360000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328420000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328480000, "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 321.2, "quote_volume": 9.481824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328540000, "open": 0.02956, "high": 0.02956, "low": 0.02951, "close": 0.02953, "volume": 6080.5, "quote_volume": 179.614337, "trades": 5, "taker_buy_volume": 1139.1, "taker_buy_quote": 33.65349}, {"ts": 1769328600000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 641.9, "quote_volume": 18.942469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328660000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 371.6, "quote_volume": 10.965916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328720000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 300.0, "quote_volume": 8.853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328780000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 266.8, "quote_volume": 7.881272, "trades": 1, "taker_buy_volume": 266.8, "taker_buy_quote": 7.881272}, {"ts": 1769328840000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328900000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 374.1, "quote_volume": 11.039691, "trades": 1, "taker_buy_volume": 374.1, "taker_buy_quote": 11.039691}, {"ts": 1769328960000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329020000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329080000, "open": 0.02949, "high": 0.02949, "low": 0.02948, "close": 0.02948, "volume": 783.4, "quote_volume": 23.098725, "trades": 2, "taker_buy_volume": 374.1, "taker_buy_quote": 11.028468}, {"ts": 1769329140000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 1324.1, "quote_volume": 38.994745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329200000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 2411.8, "quote_volume": 71.02751, "trades": 2, "taker_buy_volume": 340.1, "taker_buy_quote": 10.015945}, {"ts": 1769329260000, "open": 0.02942, "high": 0.02945, "low": 0.02942, "close": 0.02945, "volume": 1057.7, "quote_volume": 31.141129, "trades": 4, "taker_buy_volume": 786.5, "taker_buy_quote": 23.162425}, {"ts": 1769329320000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 271.2, "quote_volume": 7.981416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329380000, "open": 0.02947, "high": 0.02947, "low": 0.02947, "close": 0.02947, "volume": 237.2, "quote_volume": 6.990284, "trades": 1, "taker_buy_volume": 237.2, "taker_buy_quote": 6.990284}, {"ts": 1769329440000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 298.7, "quote_volume": 8.799702, "trades": 1, "taker_buy_volume": 298.7, "taker_buy_quote": 8.799702}, {"ts": 1769329500000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 6803.7, "quote_volume": 200.300928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329560000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 3600.0, "quote_volume": 105.948, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 52.974}, {"ts": 1769329620000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329680000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329740000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329800000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329860000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329920000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329980000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330040000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330100000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330160000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330220000, "open": 0.02939, "high": 0.0294, "low": 0.02939, "close": 0.02939, "volume": 1021.6, "quote_volume": 30.027896, "trades": 3, "taker_buy_volume": 682.6, "taker_buy_quote": 20.064686}, {"ts": 1769330280000, "open": 0.02939, "high": 0.02939, "low": 0.02927, "close": 0.0293, "volume": 178764.6, "quote_volume": 5238.483105, "trades": 47, "taker_buy_volume": 20640.7, "taker_buy_quote": 604.697867}, {"ts": 1769330340000, "open": 0.0293, "high": 0.02933, "low": 0.0293, "close": 0.02933, "volume": 4931.1, "quote_volume": 144.499059, "trades": 4, "taker_buy_volume": 4338.1, "taker_buy_quote": 127.117592}, {"ts": 1769330400000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 273.0, "quote_volume": 8.00163, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 8.00163}, {"ts": 1769330460000, "open": 0.02927, "high": 0.02928, "low": 0.02923, "close": 0.02928, "volume": 54453.1, "quote_volume": 1594.097987, "trades": 12, "taker_buy_volume": 12604.0, "taker_buy_quote": 368.801702}, {"ts": 1769330520000, "open": 0.02928, "high": 0.02929, "low": 0.02928, "close": 0.02929, "volume": 3320.2, "quote_volume": 97.219197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330580000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 685.0, "quote_volume": 20.07735, "trades": 2, "taker_buy_volume": 685.0, "taker_buy_quote": 20.07735}, {"ts": 1769330640000, "open": 0.02928, "high": 0.02934, "low": 0.02928, "close": 0.02933, "volume": 14726.3, "quote_volume": 431.948112, "trades": 8, "taker_buy_volume": 13338.6, "taker_buy_quote": 391.282815}, {"ts": 1769330700000, "open": 0.02933, "high": 0.02933, "low": 0.02929, "close": 0.02929, "volume": 955.8, "quote_volume": 28.011095, "trades": 3, "taker_buy_volume": 649.7, "taker_buy_quote": 19.045426}, {"ts": 1769330760000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330820000, "open": 0.02928, "high": 0.02928, "low": 0.02925, "close": 0.02925, "volume": 2519.0, "quote_volume": 73.716453, "trades": 3, "taker_buy_volume": 1190.1, "taker_buy_quote": 34.846128}, {"ts": 1769330880000, "open": 0.0293, "high": 0.0293, "low": 0.02927, "close": 0.02927, "volume": 991.3, "quote_volume": 29.0369, "trades": 2, "taker_buy_volume": 718.3, "taker_buy_quote": 21.04619}, {"ts": 1769330940000, "open": 0.02925, "high": 0.02925, "low": 0.02925, "close": 0.02925, "volume": 6178.3, "quote_volume": 180.715275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331000000, "open": 0.02925, "high": 0.02925, "low": 0.02925, "close": 0.02925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331060000, "open": 0.02928, "high": 0.02928, "low": 0.02926, "close": 0.02927, "volume": 14013.1, "quote_volume": 410.225103, "trades": 4, "taker_buy_volume": 10303.7, "taker_buy_quote": 301.688059}, {"ts": 1769331120000, "open": 0.02925, "high": 0.02925, "low": 0.02925, "close": 0.02925, "volume": 335.5, "quote_volume": 9.813375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331180000, "open": 0.02928, "high": 0.02928, "low": 0.02926, "close": 0.02926, "volume": 64661.6, "quote_volume": 1892.560076, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331240000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331300000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331360000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331420000, "open": 0.02929, "high": 0.02933, "low": 0.02929, "close": 0.0293, "volume": 5944.4, "quote_volume": 174.274613, "trades": 6, "taker_buy_volume": 5227.5, "taker_buy_quote": 153.273551}, {"ts": 1769331480000, "open": 0.02932, "high": 0.02932, "low": 0.02927, "close": 0.02928, "volume": 1264.9, "quote_volume": 37.051298, "trades": 4, "taker_buy_volume": 991.9, "taker_buy_quote": 29.060588}, {"ts": 1769331540000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 307.2, "quote_volume": 8.994816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331600000, "open": 0.02927, "high": 0.02927, "low": 0.02925, "close": 0.02925, "volume": 4547.7, "quote_volume": 133.088449, "trades": 4, "taker_buy_volume": 3274.7, "taker_buy_quote": 95.850469}, {"ts": 1769331660000, "open": 0.02931, "high": 0.02933, "low": 0.02931, "close": 0.02931, "volume": 1231.1, "quote_volume": 36.090367, "trades": 3, "taker_buy_volume": 341.3, "taker_buy_quote": 10.010329}, {"ts": 1769331720000, "open": 0.02933, "high": 0.02933, "low": 0.02928, "close": 0.02931, "volume": 1265.1, "quote_volume": 37.074268, "trades": 4, "taker_buy_volume": 992.1, "taker_buy_quote": 29.080828}, {"ts": 1769331780000, "open": 0.02929, "high": 0.0293, "low": 0.02929, "close": 0.0293, "volume": 986.3, "quote_volume": 28.892468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331840000, "open": 0.02931, "high": 0.02931, "low": 0.02929, "close": 0.0293, "volume": 3207.9, "quote_volume": 93.968184, "trades": 14, "taker_buy_volume": 883.0, "taker_buy_quote": 25.871863}, {"ts": 1769331900000, "open": 0.02929, "high": 0.02931, "low": 0.02928, "close": 0.0293, "volume": 4876.1, "quote_volume": 142.901093, "trades": 8, "taker_buy_volume": 4296.8, "taker_buy_quote": 125.936468}, {"ts": 1769331960000, "open": 0.02928, "high": 0.02932, "low": 0.02928, "close": 0.02931, "volume": 1536.4, "quote_volume": 45.027461, "trades": 3, "taker_buy_volume": 1263.4, "taker_buy_quote": 37.034021}, {"ts": 1769332020000, "open": 0.02931, "high": 0.02932, "low": 0.02929, "close": 0.02932, "volume": 703.2, "quote_volume": 20.607738, "trades": 3, "taker_buy_volume": 185.6, "taker_buy_quote": 5.441792}, {"ts": 1769332080000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 6272.4, "quote_volume": 183.906768, "trades": 3, "taker_buy_volume": 6272.4, "taker_buy_quote": 183.906768}, {"ts": 1769332140000, "open": 0.02934, "high": 0.02937, "low": 0.02934, "close": 0.02937, "volume": 16974.5, "quote_volume": 498.209272, "trades": 6, "taker_buy_volume": 9465.4, "taker_buy_quote": 277.892278}, {"ts": 1769332200000, "open": 0.02937, "high": 0.02938, "low": 0.02937, "close": 0.02938, "volume": 2728.8, "quote_volume": 80.147586, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 8.02074}, {"ts": 1769332260000, "open": 0.02935, "high": 0.02936, "low": 0.02935, "close": 0.02936, "volume": 2686.3, "quote_volume": 78.84676, "trades": 6, "taker_buy_volume": 575.2, "taker_buy_quote": 16.88212}, {"ts": 1769332320000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332380000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332440000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332500000, "open": 0.02936, "high": 0.02936, "low": 0.02936, "close": 0.02936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332560000, "open": 0.02938, "high": 0.02939, "low": 0.02938, "close": 0.02939, "volume": 3130.0, "quote_volume": 91.967273, "trades": 3, "taker_buy_volume": 3130.0, "taker_buy_quote": 91.967273}, {"ts": 1769332620000, "open": 0.02939, "high": 0.02939, "low": 0.02938, "close": 0.02939, "volume": 4117.6, "quote_volume": 121.007469, "trades": 5, "taker_buy_volume": 3238.1, "taker_buy_quote": 95.167759}, {"ts": 1769332680000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 272.1, "quote_volume": 7.994298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332740000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332800000, "open": 0.02941, "high": 0.02941, "low": 0.02938, "close": 0.02938, "volume": 1224.4, "quote_volume": 36.000421, "trades": 3, "taker_buy_volume": 918.3, "taker_buy_quote": 27.007203}, {"ts": 1769332860000, "open": 0.02938, "high": 0.02941, "low": 0.02938, "close": 0.02941, "volume": 2640.8, "quote_volume": 77.647562, "trades": 5, "taker_buy_volume": 2028.6, "taker_buy_quote": 59.661126}, {"ts": 1769332920000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 2340.2, "quote_volume": 68.825282, "trades": 4, "taker_buy_volume": 2340.2, "taker_buy_quote": 68.825282}, {"ts": 1769332980000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 22586.2, "quote_volume": 664.260142, "trades": 3, "taker_buy_volume": 6411.0, "taker_buy_quote": 188.54751}, {"ts": 1769333040000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 645.7, "quote_volume": 18.990037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333100000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333160000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 206.3, "quote_volume": 6.067283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333220000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 340.1, "quote_volume": 10.009143, "trades": 1, "taker_buy_volume": 340.1, "taker_buy_quote": 10.009143}, {"ts": 1769333280000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333340000, "open": 0.02943, "high": 0.02945, "low": 0.02943, "close": 0.02945, "volume": 17193.3, "quote_volume": 506.134643, "trades": 20, "taker_buy_volume": 7522.0, "taker_buy_quote": 221.42177}, {"ts": 1769333400000, "open": 0.02944, "high": 0.02945, "low": 0.02942, "close": 0.02945, "volume": 12022.7, "quote_volume": 353.960424, "trades": 8, "taker_buy_volume": 11683.7, "taker_buy_quote": 343.987044}, {"ts": 1769333460000, "open": 0.02945, "high": 0.02946, "low": 0.02943, "close": 0.02946, "volume": 21756.2, "quote_volume": 640.693093, "trades": 8, "taker_buy_volume": 6149.8, "taker_buy_quote": 181.166156}, {"ts": 1769333520000, "open": 0.02945, "high": 0.02946, "low": 0.02944, "close": 0.02946, "volume": 27498.4, "quote_volume": 809.716372, "trades": 6, "taker_buy_volume": 2691.8, "taker_buy_quote": 79.300428}, {"ts": 1769333580000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 954.0, "quote_volume": 28.08576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333640000, "open": 0.02948, "high": 0.02948, "low": 0.02945, "close": 0.02945, "volume": 1089.5, "quote_volume": 32.107525, "trades": 4, "taker_buy_volume": 544.2, "taker_buy_quote": 16.043016}, {"ts": 1769333700000, "open": 0.02945, "high": 0.02946, "low": 0.02945, "close": 0.02946, "volume": 3232.7, "quote_volume": 95.205736, "trades": 3, "taker_buy_volume": 3232.7, "taker_buy_quote": 95.205736}, {"ts": 1769333760000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 339.0, "quote_volume": 9.97677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333820000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 300.2, "quote_volume": 8.834886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333880000, "open": 0.02948, "high": 0.02948, "low": 0.02947, "close": 0.02947, "volume": 504.7, "quote_volume": 14.875819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333940000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 270.3, "quote_volume": 7.971147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334000000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 306.1, "quote_volume": 9.033011, "trades": 1, "taker_buy_volume": 306.1, "taker_buy_quote": 9.033011}, {"ts": 1769334060000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334120000, "open": 0.02949, "high": 0.02949, "low": 0.02949, "close": 0.02949, "volume": 369.3, "quote_volume": 10.890657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334180000, "open": 0.02953, "high": 0.02954, "low": 0.02953, "close": 0.02954, "volume": 3403.0, "quote_volume": 100.51962, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 14.765}, {"ts": 1769334240000, "open": 0.02955, "high": 0.02955, "low": 0.02955, "close": 0.02955, "volume": 2000.0, "quote_volume": 59.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334300000, "open": 0.02957, "high": 0.02964, "low": 0.02957, "close": 0.02964, "volume": 150536.4, "quote_volume": 4456.752848, "trades": 30, "taker_buy_volume": 148055.9, "taker_buy_quote": 4383.285243}, {"ts": 1769334360000, "open": 0.02962, "high": 0.02968, "low": 0.02962, "close": 0.02968, "volume": 6846.8, "quote_volume": 203.018804, "trades": 8, "taker_buy_volume": 5971.3, "taker_buy_quote": 177.071005}, {"ts": 1769334420000, "open": 0.02965, "high": 0.02968, "low": 0.0296, "close": 0.0296, "volume": 4854.2, "quote_volume": 143.88056, "trades": 5, "taker_buy_volume": 304.1, "taker_buy_quote": 9.025688}, {"ts": 1769334480000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 641.9, "quote_volume": 19.019497, "trades": 2, "taker_buy_volume": 641.9, "taker_buy_quote": 19.019497}, {"ts": 1769334540000, "open": 0.0296, "high": 0.02961, "low": 0.02958, "close": 0.02961, "volume": 12505.3, "quote_volume": 370.262056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334600000, "open": 0.02964, "high": 0.02964, "low": 0.02962, "close": 0.02962, "volume": 1146.8, "quote_volume": 33.979704, "trades": 4, "taker_buy_volume": 574.4, "taker_buy_quote": 17.025216}, {"ts": 1769334660000, "open": 0.02964, "high": 0.02964, "low": 0.02963, "close": 0.02963, "volume": 686.8, "quote_volume": 20.352587, "trades": 2, "taker_buy_volume": 270.3, "taker_buy_quote": 8.011692}, {"ts": 1769334720000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334780000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334840000, "open": 0.02963, "high": 0.02963, "low": 0.02963, "close": 0.02963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334900000, "open": 0.02959, "high": 0.0296, "low": 0.02959, "close": 0.0296, "volume": 31310.9, "quote_volume": 926.798738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334960000, "open": 0.02961, "high": 0.02961, "low": 0.0296, "close": 0.0296, "volume": 879.4, "quote_volume": 26.03361, "trades": 3, "taker_buy_volume": 879.4, "taker_buy_quote": 26.03361}, {"ts": 1769335020000, "open": 0.02959, "high": 0.02961, "low": 0.02959, "close": 0.0296, "volume": 9498.4, "quote_volume": 281.130545, "trades": 6, "taker_buy_volume": 9498.4, "taker_buy_quote": 281.130545}, {"ts": 1769335080000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 339.0, "quote_volume": 10.02762, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 10.02762}, {"ts": 1769335140000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 1080.3, "quote_volume": 31.933668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335200000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 338.1, "quote_volume": 9.997617, "trades": 1, "taker_buy_volume": 338.1, "taker_buy_quote": 9.997617}, {"ts": 1769335260000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 351.6, "quote_volume": 10.396812, "trades": 1, "taker_buy_volume": 351.6, "taker_buy_quote": 10.396812}, {"ts": 1769335320000, "open": 0.02957, "high": 0.02957, "low": 0.02956, "close": 0.02956, "volume": 12318.7, "quote_volume": 364.236388, "trades": 3, "taker_buy_volume": 6423.2, "taker_buy_quote": 189.934024}, {"ts": 1769335380000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335440000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335500000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335560000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335620000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 349.6, "quote_volume": 10.327184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335680000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 4870.3, "quote_volume": 144.063474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335740000, "open": 0.02956, "high": 0.02956, "low": 0.02955, "close": 0.02955, "volume": 61982.8, "quote_volume": 1831.820111, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335800000, "open": 0.02956, "high": 0.02956, "low": 0.02954, "close": 0.02954, "volume": 28487.2, "quote_volume": 841.974344, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335860000, "open": 0.02956, "high": 0.02957, "low": 0.02956, "close": 0.02957, "volume": 3875.7, "quote_volume": 114.569943, "trades": 2, "taker_buy_volume": 3875.7, "taker_buy_quote": 114.569943}, {"ts": 1769335920000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335980000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336040000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 3600.0, "quote_volume": 106.488, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 106.488}, {"ts": 1769336100000, "open": 0.02957, "high": 0.02957, "low": 0.02956, "close": 0.02957, "volume": 12862.0, "quote_volume": 380.271946, "trades": 4, "taker_buy_volume": 3332.2, "taker_buy_quote": 98.533154}, {"ts": 1769336160000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 269.4, "quote_volume": 7.971546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336220000, "open": 0.0296, "high": 0.0296, "low": 0.02958, "close": 0.02958, "volume": 1558.0, "quote_volume": 46.091742, "trades": 4, "taker_buy_volume": 305.1, "taker_buy_quote": 9.03096}, {"ts": 1769336280000, "open": 0.02958, "high": 0.02958, "low": 0.02956, "close": 0.02956, "volume": 21249.7, "quote_volume": 628.159572, "trades": 4, "taker_buy_volume": 13552.3, "taker_buy_quote": 400.605988}, {"ts": 1769336340000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336400000, "open": 0.02956, "high": 0.02956, "low": 0.02956, "close": 0.02956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336460000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 445.2, "quote_volume": 13.173468, "trades": 1, "taker_buy_volume": 445.2, "taker_buy_quote": 13.173468}, {"ts": 1769336520000, "open": 0.02957, "high": 0.02957, "low": 0.02957, "close": 0.02957, "volume": 11271.4, "quote_volume": 333.295298, "trades": 2, "taker_buy_volume": 11271.4, "taker_buy_quote": 333.295298}, {"ts": 1769336580000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 269.4, "quote_volume": 7.968852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336640000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 2906.2, "quote_volume": 85.994458, "trades": 1, "taker_buy_volume": 2906.2, "taker_buy_quote": 85.994458}, {"ts": 1769336700000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336760000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336820000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336880000, "open": 0.02962, "high": 0.02962, "low": 0.02962, "close": 0.02962, "volume": 11249.4, "quote_volume": 333.207228, "trades": 4, "taker_buy_volume": 11249.4, "taker_buy_quote": 333.207228}, {"ts": 1769336940000, "open": 0.02961, "high": 0.02961, "low": 0.0296, "close": 0.0296, "volume": 946.9, "quote_volume": 28.034342, "trades": 3, "taker_buy_volume": 610.2, "taker_buy_quote": 18.068022}, {"ts": 1769337000000, "open": 0.02961, "high": 0.02963, "low": 0.0296, "close": 0.02963, "volume": 7753.8, "quote_volume": 229.73181, "trades": 7, "taker_buy_volume": 7210.0, "taker_buy_quote": 213.6323}, {"ts": 1769337060000, "open": 0.02961, "high": 0.02961, "low": 0.02956, "close": 0.02956, "volume": 934.9, "quote_volume": 27.655306, "trades": 3, "taker_buy_volume": 576.3, "taker_buy_quote": 17.05509}, {"ts": 1769337120000, "open": 0.02959, "high": 0.02959, "low": 0.02959, "close": 0.02959, "volume": 271.2, "quote_volume": 8.024808, "trades": 1, "taker_buy_volume": 271.2, "taker_buy_quote": 8.024808}, {"ts": 1769337180000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 185.9, "quote_volume": 5.498922, "trades": 1, "taker_buy_volume": 185.9, "taker_buy_quote": 5.498922}, {"ts": 1769337240000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337300000, "open": 0.02958, "high": 0.02958, "low": 0.02958, "close": 0.02958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337360000, "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 20000.0, "quote_volume": 590.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337420000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 1901.1, "quote_volume": 56.158494, "trades": 2, "taker_buy_volume": 1901.1, "taker_buy_quote": 56.158494}, {"ts": 1769337480000, "open": 0.02951, "high": 0.02951, "low": 0.02951, "close": 0.02951, "volume": 277.4, "quote_volume": 8.186074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337540000, "open": 0.02952, "high": 0.02952, "low": 0.02951, "close": 0.02951, "volume": 12639.5, "quote_volume": 373.032825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337600000, "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 520.4, "quote_volume": 15.372616, "trades": 1, "taker_buy_volume": 520.4, "taker_buy_quote": 15.372616}, {"ts": 1769337660000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 384.3, "quote_volume": 11.33685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337720000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337780000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337840000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337900000, "open": 0.02954, "high": 0.02954, "low": 0.02951, "close": 0.02954, "volume": 796.0, "quote_volume": 23.504399, "trades": 3, "taker_buy_volume": 481.3, "taker_buy_quote": 14.217602}, {"ts": 1769337960000, "open": 0.02954, "high": 0.02954, "low": 0.02951, "close": 0.02951, "volume": 19609.9, "quote_volume": 579.270023, "trades": 4, "taker_buy_volume": 4172.4, "taker_buy_quote": 123.252696}, {"ts": 1769338020000, "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 2301.9, "quote_volume": 67.90605, "trades": 2, "taker_buy_volume": 272.1, "taker_buy_quote": 8.02695}, {"ts": 1769338080000, "open": 0.0295, "high": 0.0295, "low": 0.02945, "close": 0.02945, "volume": 1191.4, "quote_volume": 35.112919, "trades": 3, "taker_buy_volume": 578.2, "taker_buy_quote": 17.054179}, {"ts": 1769338140000, "open": 0.02946, "high": 0.02948, "low": 0.02946, "close": 0.02948, "volume": 612.2, "quote_volume": 18.040854, "trades": 2, "taker_buy_volume": 612.2, "taker_buy_quote": 18.040854}, {"ts": 1769338200000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 16799.1, "quote_volume": 494.733495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338260000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338320000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338380000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338440000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338500000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338560000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 500.0, "quote_volume": 14.73, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 14.73}, {"ts": 1769338620000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338680000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338740000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338800000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338860000, "open": 0.02945, "high": 0.02945, "low": 0.02943, "close": 0.02943, "volume": 2094.2, "quote_volume": 61.64119, "trades": 2, "taker_buy_volume": 444.2, "taker_buy_quote": 13.08169}, {"ts": 1769338920000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338980000, "open": 0.02943, "high": 0.02943, "low": 0.02943, "close": 0.02943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339040000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 626.7, "quote_volume": 18.462582, "trades": 1, "taker_buy_volume": 626.7, "taker_buy_quote": 18.462582}, {"ts": 1769339100000, "open": 0.02946, "high": 0.02946, "low": 0.02946, "close": 0.02946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339160000, "open": 0.02944, "high": 0.02944, "low": 0.02944, "close": 0.02944, "volume": 203.6, "quote_volume": 5.993984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339220000, "open": 0.02942, "high": 0.02942, "low": 0.02941, "close": 0.02941, "volume": 3315.4, "quote_volume": 97.511265, "trades": 5, "taker_buy_volume": 2780.3, "taker_buy_quote": 81.768623}, {"ts": 1769339280000, "open": 0.02939, "high": 0.02939, "low": 0.02939, "close": 0.02939, "volume": 210.2, "quote_volume": 6.177778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339340000, "open": 0.02941, "high": 0.02945, "low": 0.02941, "close": 0.02945, "volume": 586.4, "quote_volume": 17.267764, "trades": 3, "taker_buy_volume": 586.4, "taker_buy_quote": 17.267764}, {"ts": 1769339400000, "open": 0.02945, "high": 0.02945, "low": 0.02945, "close": 0.02945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339460000, "open": 0.02942, "high": 0.02942, "low": 0.02942, "close": 0.02942, "volume": 426.8, "quote_volume": 12.556456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339520000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 682.9, "quote_volume": 20.07726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339580000, "open": 0.02941, "high": 0.02941, "low": 0.02941, "close": 0.02941, "volume": 273.0, "quote_volume": 8.02893, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 8.02893}, {"ts": 1769339640000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 341.3, "quote_volume": 10.03422, "trades": 1, "taker_buy_volume": 341.3, "taker_buy_quote": 10.03422}, {"ts": 1769339700000, "open": 0.0294, "high": 0.0294, "low": 0.0294, "close": 0.0294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339760000, "open": 0.02936, "high": 0.02936, "low": 0.02933, "close": 0.02933, "volume": 3924.0, "quote_volume": 115.1564, "trades": 3, "taker_buy_volume": 2274.0, "taker_buy_quote": 66.7619}, {"ts": 1769339820000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 306.1, "quote_volume": 8.977913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339880000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 340.3, "quote_volume": 9.980999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339940000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 318.0, "quote_volume": 9.32694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340000000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 1873.9, "quote_volume": 54.998965, "trades": 1, "taker_buy_volume": 1873.9, "taker_buy_quote": 54.998965}, {"ts": 1769340060000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 41926.5, "quote_volume": 1230.542775, "trades": 2, "taker_buy_volume": 41926.5, "taker_buy_quote": 1230.542775}, {"ts": 1769340120000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 795.0, "quote_volume": 23.31735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340180000, "open": 0.02936, "high": 0.02937, "low": 0.02936, "close": 0.02937, "volume": 921.5, "quote_volume": 27.061725, "trades": 3, "taker_buy_volume": 921.5, "taker_buy_quote": 27.061725}, {"ts": 1769340240000, "open": 0.02937, "high": 0.02937, "low": 0.02932, "close": 0.02932, "volume": 579.3, "quote_volume": 17.000436, "trades": 2, "taker_buy_volume": 307.2, "taker_buy_quote": 9.022464}, {"ts": 1769340300000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 646.2, "quote_volume": 18.946584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340360000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 310.4, "quote_volume": 9.097824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340420000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340480000, "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 716.7, "quote_volume": 21.056646, "trades": 2, "taker_buy_volume": 716.7, "taker_buy_quote": 21.056646}, {"ts": 1769340540000, "open": 0.02938, "high": 0.02938, "low": 0.02937, "close": 0.02937, "volume": 1433.4, "quote_volume": 42.106466, "trades": 4, "taker_buy_volume": 1433.4, "taker_buy_quote": 42.106466}, {"ts": 1769340600000, "open": 0.02934, "high": 0.02936, "low": 0.02933, "close": 0.02933, "volume": 1531.4, "quote_volume": 44.927213, "trades": 5, "taker_buy_volume": 273.0, "taker_buy_quote": 8.01528}, {"ts": 1769340660000, "open": 0.02932, "high": 0.02935, "low": 0.02932, "close": 0.02935, "volume": 1077.2, "quote_volume": 31.595414, "trades": 3, "taker_buy_volume": 397.0, "taker_buy_quote": 11.65195}, {"ts": 1769340720000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 272.1, "quote_volume": 7.983414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340780000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340840000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340900000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340960000, "open": 0.02934, "high": 0.02934, "low": 0.02934, "close": 0.02934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341020000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 491.7, "quote_volume": 14.416644, "trades": 1, "taker_buy_volume": 491.7, "taker_buy_quote": 14.416644}, {"ts": 1769341080000, "open": 0.02932, "high": 0.02932, "low": 0.02932, "close": 0.02932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341140000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 273.7, "quote_volume": 8.01941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341200000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341260000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341320000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 849.1, "quote_volume": 24.887121, "trades": 2, "taker_buy_volume": 849.1, "taker_buy_quote": 24.887121}, {"ts": 1769341380000, "open": 0.02931, "high": 0.02932, "low": 0.02929, "close": 0.02929, "volume": 10532.5, "quote_volume": 308.512649, "trades": 7, "taker_buy_volume": 649.7, "taker_buy_quote": 19.045437}, {"ts": 1769341440000, "open": 0.02927, "high": 0.0293, "low": 0.02927, "close": 0.02929, "volume": 1163.8, "quote_volume": 34.078126, "trades": 4, "taker_buy_volume": 548.0, "taker_buy_quote": 16.05366}, {"ts": 1769341500000, "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 2525.3, "quote_volume": 74.117555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341560000, "open": 0.02933, "high": 0.02933, "low": 0.02933, "close": 0.02933, "volume": 273.0, "quote_volume": 8.00709, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 8.00709}, {"ts": 1769341620000, "open": 0.02933, "high": 0.02933, "low": 0.02932, "close": 0.02932, "volume": 680.2, "quote_volume": 19.946525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341680000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 748.2, "quote_volume": 21.929742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341740000, "open": 0.02929, "high": 0.02929, "low": 0.02929, "close": 0.02929, "volume": 3267.5, "quote_volume": 95.705075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341800000, "open": 0.02931, "high": 0.02931, "low": 0.02931, "close": 0.02931, "volume": 1046.2, "quote_volume": 30.664122, "trades": 2, "taker_buy_volume": 1046.2, "taker_buy_quote": 30.664122}, {"ts": 1769341860000, "open": 0.02928, "high": 0.02931, "low": 0.02928, "close": 0.0293, "volume": 5514.4, "quote_volume": 161.486497, "trades": 5, "taker_buy_volume": 1054.9, "taker_buy_quote": 30.912337}, {"ts": 1769341920000, "open": 0.02928, "high": 0.0293, "low": 0.02927, "close": 0.0293, "volume": 861.9, "quote_volume": 25.240496, "trades": 4, "taker_buy_volume": 308.2, "taker_buy_quote": 9.03026}, {"ts": 1769341980000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342040000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342100000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 341.2, "quote_volume": 9.990336, "trades": 1, "taker_buy_volume": 341.2, "taker_buy_quote": 9.990336}, {"ts": 1769342160000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342220000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 566.9, "quote_volume": 16.598832, "trades": 1, "taker_buy_volume": 566.9, "taker_buy_quote": 16.598832}, {"ts": 1769342280000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342340000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342400000, "open": 0.02928, "high": 0.02928, "low": 0.02928, "close": 0.02928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342460000, "open": 0.02924, "high": 0.02926, "low": 0.02923, "close": 0.02926, "volume": 6538.9, "quote_volume": 191.19266, "trades": 4, "taker_buy_volume": 771.9, "taker_buy_quote": 22.57829}, {"ts": 1769342520000, "open": 0.02926, "high": 0.02926, "low": 0.02926, "close": 0.02926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342580000, "open": 0.02921, "high": 0.02921, "low": 0.02918, "close": 0.02918, "volume": 12526.0, "quote_volume": 365.61137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342640000, "open": 0.02918, "high": 0.02918, "low": 0.02918, "close": 0.02918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342700000, "open": 0.02918, "high": 0.02918, "low": 0.02918, "close": 0.02918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342760000, "open": 0.02918, "high": 0.02918, "low": 0.02918, "close": 0.02918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342820000, "open": 0.02918, "high": 0.02918, "low": 0.02918, "close": 0.02918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342880000, "open": 0.0292, "high": 0.0292, "low": 0.0292, "close": 0.0292, "volume": 234.2, "quote_volume": 6.83864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342940000, "open": 0.0292, "high": 0.0292, "low": 0.0292, "close": 0.0292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343000000, "open": 0.0292, "high": 0.0292, "low": 0.0292, "close": 0.0292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343060000, "open": 0.02919, "high": 0.02921, "low": 0.02918, "close": 0.02918, "volume": 4119.3, "quote_volume": 120.261158, "trades": 5, "taker_buy_volume": 1110.8, "taker_buy_quote": 32.446468}, {"ts": 1769343120000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 274.9, "quote_volume": 8.029829, "trades": 1, "taker_buy_volume": 274.9, "taker_buy_quote": 8.029829}, {"ts": 1769343180000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343240000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 887.3, "quote_volume": 25.918033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343300000, "open": 0.02922, "high": 0.02922, "low": 0.02922, "close": 0.02922, "volume": 341.3, "quote_volume": 9.972786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343360000, "open": 0.02922, "high": 0.02922, "low": 0.02922, "close": 0.02922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343420000, "open": 0.02922, "high": 0.02922, "low": 0.02922, "close": 0.02922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343480000, "open": 0.02922, "high": 0.02922, "low": 0.02921, "close": 0.02921, "volume": 1266.8, "quote_volume": 37.012116, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 11.04138}, {"ts": 1769343540000, "open": 0.02917, "high": 0.02917, "low": 0.0291, "close": 0.02913, "volume": 5134.4, "quote_volume": 149.534981, "trades": 12, "taker_buy_volume": 1830.7, "taker_buy_quote": 53.313764}, {"ts": 1769343600000, "open": 0.0291, "high": 0.0291, "low": 0.02909, "close": 0.0291, "volume": 4746.5, "quote_volume": 138.108885, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343660000, "open": 0.02911, "high": 0.02916, "low": 0.02911, "close": 0.02911, "volume": 64275.0, "quote_volume": 1873.067971, "trades": 22, "taker_buy_volume": 54247.4, "taker_buy_quote": 1580.872051}, {"ts": 1769343720000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 511.1, "quote_volume": 14.878121, "trades": 2, "taker_buy_volume": 511.1, "taker_buy_quote": 14.878121}, {"ts": 1769343780000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343840000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 218.2, "quote_volume": 6.351802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343900000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 274.9, "quote_volume": 8.013335, "trades": 1, "taker_buy_volume": 274.9, "taker_buy_quote": 8.013335}, {"ts": 1769343960000, "open": 0.02909, "high": 0.02911, "low": 0.02909, "close": 0.02911, "volume": 4780.7, "quote_volume": 139.110563, "trades": 2, "taker_buy_volume": 4780.7, "taker_buy_quote": 139.110563}, {"ts": 1769344020000, "open": 0.02909, "high": 0.02909, "low": 0.02909, "close": 0.02909, "volume": 505.3, "quote_volume": 14.699177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344080000, "open": 0.0291, "high": 0.02911, "low": 0.0291, "close": 0.02911, "volume": 586.2, "quote_volume": 17.061179, "trades": 2, "taker_buy_volume": 586.2, "taker_buy_quote": 17.061179}, {"ts": 1769344140000, "open": 0.02906, "high": 0.02908, "low": 0.02906, "close": 0.02908, "volume": 5996.4, "quote_volume": 174.28377, "trades": 4, "taker_buy_volume": 5307.4, "taker_buy_quote": 154.26143}, {"ts": 1769344200000, "open": 0.02909, "high": 0.02916, "low": 0.02909, "close": 0.0291, "volume": 62998.2, "quote_volume": 1834.435894, "trades": 18, "taker_buy_volume": 62655.7, "taker_buy_quote": 1824.469144}, {"ts": 1769344260000, "open": 0.02909, "high": 0.02909, "low": 0.02909, "close": 0.02909, "volume": 1007.5, "quote_volume": 29.308175, "trades": 2, "taker_buy_volume": 1007.5, "taker_buy_quote": 29.308175}, {"ts": 1769344320000, "open": 0.02909, "high": 0.02909, "low": 0.02909, "close": 0.02909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344380000, "open": 0.02909, "high": 0.02909, "low": 0.02909, "close": 0.02909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344440000, "open": 0.02907, "high": 0.02908, "low": 0.02907, "close": 0.02908, "volume": 5068.5, "quote_volume": 147.355399, "trades": 2, "taker_buy_volume": 5068.5, "taker_buy_quote": 147.355399}, {"ts": 1769344500000, "open": 0.02912, "high": 0.02912, "low": 0.02912, "close": 0.02912, "volume": 3111.9, "quote_volume": 90.618528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344560000, "open": 0.02912, "high": 0.02912, "low": 0.02912, "close": 0.02912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344620000, "open": 0.02906, "high": 0.02906, "low": 0.02906, "close": 0.02906, "volume": 3441.1, "quote_volume": 99.998366, "trades": 1, "taker_buy_volume": 3441.1, "taker_buy_quote": 99.998366}, {"ts": 1769344680000, "open": 0.02906, "high": 0.02906, "low": 0.02906, "close": 0.02906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344740000, "open": 0.02906, "high": 0.02906, "low": 0.02906, "close": 0.02906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344800000, "open": 0.02906, "high": 0.02906, "low": 0.02906, "close": 0.02906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344860000, "open": 0.02906, "high": 0.02906, "low": 0.02906, "close": 0.02906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344920000, "open": 0.0291, "high": 0.0291, "low": 0.0291, "close": 0.0291, "volume": 219.0, "quote_volume": 6.3729, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 6.3729}, {"ts": 1769344980000, "open": 0.0291, "high": 0.0291, "low": 0.0291, "close": 0.0291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345040000, "open": 0.02913, "high": 0.02916, "low": 0.02912, "close": 0.02916, "volume": 16079.0, "quote_volume": 468.598364, "trades": 10, "taker_buy_volume": 11883.4, "taker_buy_quote": 346.383961}, {"ts": 1769345100000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345160000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345220000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 922.6, "quote_volume": 26.903016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345280000, "open": 0.0292, "high": 0.02921, "low": 0.02919, "close": 0.0292, "volume": 5310.8, "quote_volume": 155.070933, "trades": 7, "taker_buy_volume": 4252.8, "taker_buy_quote": 124.1845}, {"ts": 1769345340000, "open": 0.0292, "high": 0.0292, "low": 0.02915, "close": 0.02915, "volume": 1443.3, "quote_volume": 42.097968, "trades": 5, "taker_buy_volume": 1443.3, "taker_buy_quote": 42.097968}, {"ts": 1769345400000, "open": 0.02917, "high": 0.02919, "low": 0.02915, "close": 0.02917, "volume": 7868.5, "quote_volume": 229.520739, "trades": 6, "taker_buy_volume": 6978.1, "taker_buy_quote": 203.556675}, {"ts": 1769345460000, "open": 0.02919, "high": 0.02922, "low": 0.02916, "close": 0.02916, "volume": 43955.1, "quote_volume": 1283.418866, "trades": 16, "taker_buy_volume": 33996.1, "taker_buy_quote": 992.626642}, {"ts": 1769345520000, "open": 0.02917, "high": 0.02917, "low": 0.02915, "close": 0.02915, "volume": 618.5, "quote_volume": 18.036147, "trades": 2, "taker_buy_volume": 618.5, "taker_buy_quote": 18.036147}, {"ts": 1769345580000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345640000, "open": 0.02915, "high": 0.02916, "low": 0.02915, "close": 0.02916, "volume": 514.1, "quote_volume": 14.988755, "trades": 2, "taker_buy_volume": 240.1, "taker_buy_quote": 6.998915}, {"ts": 1769345700000, "open": 0.02917, "high": 0.0292, "low": 0.02917, "close": 0.0292, "volume": 651.6, "quote_volume": 19.015419, "trades": 2, "taker_buy_volume": 274.9, "taker_buy_quote": 8.02708}, {"ts": 1769345760000, "open": 0.0292, "high": 0.0292, "low": 0.02918, "close": 0.0292, "volume": 30431.4, "quote_volume": 888.246165, "trades": 8, "taker_buy_volume": 3959.2, "taker_buy_quote": 115.60864}, {"ts": 1769345820000, "open": 0.0292, "high": 0.0292, "low": 0.0292, "close": 0.0292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345880000, "open": 0.02917, "high": 0.02918, "low": 0.02917, "close": 0.02918, "volume": 993.2, "quote_volume": 28.978494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345940000, "open": 0.02921, "high": 0.02921, "low": 0.02919, "close": 0.02919, "volume": 15795.6, "quote_volume": 461.090121, "trades": 8, "taker_buy_volume": 5954.2, "taker_buy_quote": 173.819655}, {"ts": 1769346000000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 385.2, "quote_volume": 11.251692, "trades": 2, "taker_buy_volume": 385.2, "taker_buy_quote": 11.251692}, {"ts": 1769346060000, "open": 0.0292, "high": 0.02921, "low": 0.0292, "close": 0.02921, "volume": 11697.7, "quote_volume": 341.576265, "trades": 3, "taker_buy_volume": 342.5, "taker_buy_quote": 10.004425}, {"ts": 1769346120000, "open": 0.02921, "high": 0.02921, "low": 0.02919, "close": 0.02919, "volume": 6023.4, "quote_volume": 175.931228, "trades": 3, "taker_buy_volume": 5409.1, "taker_buy_quote": 157.999811}, {"ts": 1769346180000, "open": 0.02919, "high": 0.02919, "low": 0.02918, "close": 0.02918, "volume": 4160.0, "quote_volume": 121.427617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346240000, "open": 0.02918, "high": 0.02918, "low": 0.02914, "close": 0.02914, "volume": 10492.8, "quote_volume": 305.874777, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346300000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346360000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346420000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346480000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346540000, "open": 0.02913, "high": 0.02915, "low": 0.02913, "close": 0.02915, "volume": 656.0, "quote_volume": 19.116256, "trades": 2, "taker_buy_volume": 348.8, "taker_buy_quote": 10.16752}, {"ts": 1769346600000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 950.2, "quote_volume": 27.688828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346660000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 441.4, "quote_volume": 12.857982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346720000, "open": 0.02915, "high": 0.02917, "low": 0.02915, "close": 0.02917, "volume": 7089.5, "quote_volume": 206.746691, "trades": 5, "taker_buy_volume": 7089.5, "taker_buy_quote": 206.746691}, {"ts": 1769346780000, "open": 0.02918, "high": 0.02918, "low": 0.02916, "close": 0.02916, "volume": 5510.6, "quote_volume": 160.779016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346840000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346900000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346960000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347020000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347080000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347140000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347200000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 3571.1, "quote_volume": 104.240409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347260000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347320000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347380000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347440000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347500000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347560000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347620000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347680000, "open": 0.02912, "high": 0.02913, "low": 0.02912, "close": 0.02913, "volume": 5535.4, "quote_volume": 161.201499, "trades": 5, "taker_buy_volume": 5535.4, "taker_buy_quote": 161.201499}, {"ts": 1769347740000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347800000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347860000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347920000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 2581.3, "quote_volume": 75.141643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347980000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348040000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 955.3, "quote_volume": 27.846995, "trades": 1, "taker_buy_volume": 955.3, "taker_buy_quote": 27.846995}, {"ts": 1769348100000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 341.3, "quote_volume": 9.962547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348160000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 273.0, "quote_volume": 7.96887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348220000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348280000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 228.5, "quote_volume": 6.65849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348340000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348400000, "open": 0.02917, "high": 0.02917, "low": 0.02917, "close": 0.02917, "volume": 592.0, "quote_volume": 17.26864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348460000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 2384.4, "quote_volume": 69.600636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348520000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348580000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348640000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348700000, "open": 0.02921, "high": 0.02921, "low": 0.02921, "close": 0.02921, "volume": 3352.1, "quote_volume": 97.914841, "trades": 3, "taker_buy_volume": 3352.1, "taker_buy_quote": 97.914841}, {"ts": 1769348760000, "open": 0.02918, "high": 0.02918, "low": 0.02916, "close": 0.02917, "volume": 20181.5, "quote_volume": 588.807046, "trades": 6, "taker_buy_volume": 2352.5, "taker_buy_quote": 68.622425}, {"ts": 1769348820000, "open": 0.02917, "high": 0.02917, "low": 0.02917, "close": 0.02917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348880000, "open": 0.0292, "high": 0.02921, "low": 0.0292, "close": 0.02921, "volume": 55461.6, "quote_volume": 1620.030362, "trades": 25, "taker_buy_volume": 55461.6, "taker_buy_quote": 1620.030362}, {"ts": 1769348940000, "open": 0.0292, "high": 0.02922, "low": 0.0292, "close": 0.02922, "volume": 104749.6, "quote_volume": 3059.485581, "trades": 23, "taker_buy_volume": 99910.0, "taker_buy_quote": 2918.169261}, {"ts": 1769349000000, "open": 0.0292, "high": 0.02926, "low": 0.02919, "close": 0.02924, "volume": 57484.3, "quote_volume": 1681.034651, "trades": 23, "taker_buy_volume": 50660.4, "taker_buy_quote": 1481.655915}, {"ts": 1769349060000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 379.8, "quote_volume": 11.101554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349120000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349180000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349240000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349300000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349360000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349420000, "open": 0.02925, "high": 0.02925, "low": 0.02921, "close": 0.02921, "volume": 1804.5, "quote_volume": 52.721773, "trades": 3, "taker_buy_volume": 308.2, "taker_buy_quote": 9.01485}, {"ts": 1769349480000, "open": 0.02927, "high": 0.0293, "low": 0.02927, "close": 0.0293, "volume": 52274.1, "quote_volume": 1530.578352, "trades": 24, "taker_buy_volume": 43914.7, "taker_buy_quote": 1285.863856}, {"ts": 1769349540000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349600000, "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349660000, "open": 0.02926, "high": 0.0293, "low": 0.02925, "close": 0.02928, "volume": 10518.4, "quote_volume": 307.979399, "trades": 6, "taker_buy_volume": 1734.4, "taker_buy_quote": 50.797568}, {"ts": 1769349720000, "open": 0.02927, "high": 0.02928, "low": 0.02926, "close": 0.02926, "volume": 9682.1, "quote_volume": 283.376651, "trades": 3, "taker_buy_volume": 2654.4, "taker_buy_quote": 77.720832}, {"ts": 1769349780000, "open": 0.02926, "high": 0.02926, "low": 0.02923, "close": 0.02924, "volume": 27378.9, "quote_volume": 800.883408, "trades": 9, "taker_buy_volume": 7679.5, "taker_buy_quote": 224.523924}, {"ts": 1769349840000, "open": 0.02925, "high": 0.02928, "low": 0.02925, "close": 0.02928, "volume": 5866.7, "quote_volume": 171.763689, "trades": 3, "taker_buy_volume": 5866.7, "taker_buy_quote": 171.763689}, {"ts": 1769349900000, "open": 0.02927, "high": 0.02928, "low": 0.02927, "close": 0.02928, "volume": 1108.6, "quote_volume": 32.450922, "trades": 2, "taker_buy_volume": 1108.6, "taker_buy_quote": 32.450922}, {"ts": 1769349960000, "open": 0.02925, "high": 0.02925, "low": 0.02925, "close": 0.02925, "volume": 3825.3, "quote_volume": 111.890025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350020000, "open": 0.02927, "high": 0.02927, "low": 0.02926, "close": 0.02926, "volume": 3345.6, "quote_volume": 97.914971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350080000, "open": 0.02927, "high": 0.02927, "low": 0.02927, "close": 0.02927, "volume": 11338.7, "quote_volume": 331.883749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350140000, "open": 0.02923, "high": 0.02923, "low": 0.02917, "close": 0.02917, "volume": 8536.7, "quote_volume": 249.449765, "trades": 5, "taker_buy_volume": 584.2, "taker_buy_quote": 17.05864}, {"ts": 1769350200000, "open": 0.02919, "high": 0.02919, "low": 0.02919, "close": 0.02919, "volume": 323.3, "quote_volume": 9.437127, "trades": 1, "taker_buy_volume": 323.3, "taker_buy_quote": 9.437127}, {"ts": 1769350260000, "open": 0.02921, "high": 0.02921, "low": 0.02918, "close": 0.02918, "volume": 715.8, "quote_volume": 20.897352, "trades": 2, "taker_buy_volume": 715.8, "taker_buy_quote": 20.897352}, {"ts": 1769350320000, "open": 0.02917, "high": 0.02917, "low": 0.02917, "close": 0.02917, "volume": 8992.5, "quote_volume": 262.311225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350380000, "open": 0.02917, "high": 0.02917, "low": 0.02917, "close": 0.02917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350440000, "open": 0.02912, "high": 0.02915, "low": 0.02912, "close": 0.02915, "volume": 25177.7, "quote_volume": 733.201435, "trades": 4, "taker_buy_volume": 11239.0, "taker_buy_quote": 327.306491}, {"ts": 1769350500000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350560000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350620000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350680000, "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350740000, "open": 0.0291, "high": 0.02911, "low": 0.02909, "close": 0.02911, "volume": 11546.6, "quote_volume": 335.957638, "trades": 6, "taker_buy_volume": 5516.4, "taker_buy_quote": 160.504753}, {"ts": 1769350800000, "open": 0.02909, "high": 0.02909, "low": 0.02907, "close": 0.02907, "volume": 688.6, "quote_volume": 20.025188, "trades": 2, "taker_buy_volume": 379.3, "taker_buy_quote": 11.033837}, {"ts": 1769350860000, "open": 0.02907, "high": 0.02909, "low": 0.02907, "close": 0.02909, "volume": 8738.2, "quote_volume": 254.186678, "trades": 7, "taker_buy_volume": 8068.8, "taker_buy_quote": 234.721392}, {"ts": 1769350920000, "open": 0.02908, "high": 0.02909, "low": 0.02908, "close": 0.02909, "volume": 719.2, "quote_volume": 20.917761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350980000, "open": 0.02907, "high": 0.02909, "low": 0.02907, "close": 0.02909, "volume": 26801.4, "quote_volume": 779.124232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351040000, "open": 0.02908, "high": 0.02909, "low": 0.02908, "close": 0.02909, "volume": 753.4, "quote_volume": 21.912639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351100000, "open": 0.02913, "high": 0.02913, "low": 0.02913, "close": 0.02913, "volume": 7249.8, "quote_volume": 211.186674, "trades": 3, "taker_buy_volume": 309.3, "taker_buy_quote": 9.009909}, {"ts": 1769351160000, "open": 0.02913, "high": 0.02918, "low": 0.02913, "close": 0.02918, "volume": 31834.6, "quote_volume": 928.089078, "trades": 10, "taker_buy_volume": 31457.9, "taker_buy_quote": 917.104506}, {"ts": 1769351220000, "open": 0.02917, "high": 0.02917, "low": 0.02912, "close": 0.02912, "volume": 3868.0, "quote_volume": 112.784032, "trades": 4, "taker_buy_volume": 378.0, "taker_buy_quote": 11.02626}, {"ts": 1769351280000, "open": 0.02904, "high": 0.02904, "low": 0.02904, "close": 0.02904, "volume": 1646.1, "quote_volume": 47.802744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351340000, "open": 0.02908, "high": 0.02913, "low": 0.02908, "close": 0.0291, "volume": 14165.2, "quote_volume": 412.08191, "trades": 5, "taker_buy_volume": 10888.3, "taker_buy_quote": 316.76412}, {"ts": 1769351400000, "open": 0.0291, "high": 0.0291, "low": 0.0291, "close": 0.0291, "volume": 379.3, "quote_volume": 11.03763, "trades": 1, "taker_buy_volume": 379.3, "taker_buy_quote": 11.03763}, {"ts": 1769351460000, "open": 0.02908, "high": 0.02908, "low": 0.02908, "close": 0.02908, "volume": 220.7, "quote_volume": 6.417956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351520000, "open": 0.02902, "high": 0.02903, "low": 0.02901, "close": 0.02902, "volume": 20070.8, "quote_volume": 582.389374, "trades": 6, "taker_buy_volume": 8671.3, "taker_buy_quote": 251.644919}, {"ts": 1769351580000, "open": 0.02903, "high": 0.0291, "low": 0.02903, "close": 0.0291, "volume": 39475.8, "quote_volume": 1147.04371, "trades": 15, "taker_buy_volume": 35229.0, "taker_buy_quote": 1023.483836}, {"ts": 1769351640000, "open": 0.02902, "high": 0.02903, "low": 0.02898, "close": 0.02899, "volume": 121627.0, "quote_volume": 3527.084993, "trades": 32, "taker_buy_volume": 30380.3, "taker_buy_quote": 881.004857}, {"ts": 1769351700000, "open": 0.02901, "high": 0.02903, "low": 0.02897, "close": 0.029, "volume": 46515.5, "quote_volume": 1349.054434, "trades": 12, "taker_buy_volume": 2195.9, "taker_buy_quote": 63.711972}, {"ts": 1769351760000, "open": 0.02898, "high": 0.02901, "low": 0.02895, "close": 0.02898, "volume": 6424.4, "quote_volume": 186.181215, "trades": 10, "taker_buy_volume": 1387.2, "taker_buy_quote": 40.211436}, {"ts": 1769351820000, "open": 0.02901, "high": 0.02901, "low": 0.02899, "close": 0.02899, "volume": 10719.2, "quote_volume": 310.804254, "trades": 6, "taker_buy_volume": 10341.2, "taker_buy_quote": 299.846034}, {"ts": 1769351880000, "open": 0.02901, "high": 0.02901, "low": 0.029, "close": 0.029, "volume": 1385.9, "quote_volume": 40.199674, "trades": 2, "taker_buy_volume": 1385.9, "taker_buy_quote": 40.199674}, {"ts": 1769351940000, "open": 0.02901, "high": 0.02906, "low": 0.02901, "close": 0.02906, "volume": 3725.0, "quote_volume": 108.162625, "trades": 4, "taker_buy_volume": 2326.0, "taker_buy_quote": 67.549655}, {"ts": 1769352000000, "open": 0.02906, "high": 0.02907, "low": 0.02906, "close": 0.02907, "volume": 3373.6, "quote_volume": 98.048479, "trades": 3, "taker_buy_volume": 1166.3, "taker_buy_quote": 33.904341}, {"ts": 1769352060000, "open": 0.02906, "high": 0.02906, "low": 0.02905, "close": 0.02905, "volume": 1615.0, "quote_volume": 46.924686, "trades": 3, "taker_buy_volume": 1615.0, "taker_buy_quote": 46.924686}, {"ts": 1769352120000, "open": 0.02901, "high": 0.02902, "low": 0.02899, "close": 0.02902, "volume": 1686.9, "quote_volume": 48.93793, "trades": 6, "taker_buy_volume": 1412.0, "taker_buy_quote": 40.968579}, {"ts": 1769352180000, "open": 0.02901, "high": 0.02901, "low": 0.02901, "close": 0.02901, "volume": 799.8, "quote_volume": 23.202198, "trades": 1, "taker_buy_volume": 799.8, "taker_buy_quote": 23.202198}, {"ts": 1769352240000, "open": 0.029, "high": 0.02902, "low": 0.029, "close": 0.02901, "volume": 1704.0, "quote_volume": 49.430051, "trades": 3, "taker_buy_volume": 1704.0, "taker_buy_quote": 49.430051}, {"ts": 1769352300000, "open": 0.029, "high": 0.029, "low": 0.02892, "close": 0.02896, "volume": 4382.6, "quote_volume": 126.867231, "trades": 7, "taker_buy_volume": 1517.7, "taker_buy_quote": 43.98096}, {"ts": 1769352360000, "open": 0.02896, "high": 0.02898, "low": 0.02894, "close": 0.02898, "volume": 31277.7, "quote_volume": 906.103871, "trades": 23, "taker_buy_volume": 31277.7, "taker_buy_quote": 906.103871}, {"ts": 1769352420000, "open": 0.02895, "high": 0.02901, "low": 0.02893, "close": 0.02897, "volume": 65469.6, "quote_volume": 1897.318169, "trades": 52, "taker_buy_volume": 46535.4, "taker_buy_quote": 1349.143073}, {"ts": 1769352480000, "open": 0.02899, "high": 0.02902, "low": 0.02896, "close": 0.02899, "volume": 65450.8, "quote_volume": 1897.69055, "trades": 51, "taker_buy_volume": 58323.7, "taker_buy_quote": 1691.075761}, {"ts": 1769352540000, "open": 0.02898, "high": 0.02907, "low": 0.02898, "close": 0.02905, "volume": 322859.5, "quote_volume": 9373.532401, "trades": 111, "taker_buy_volume": 294726.9, "taker_buy_quote": 8557.014254}, {"ts": 1769352600000, "open": 0.02905, "high": 0.0291, "low": 0.02903, "close": 0.02907, "volume": 186341.4, "quote_volume": 5417.288328, "trades": 76, "taker_buy_volume": 138595.1, "taker_buy_quote": 4029.97188}, {"ts": 1769352660000, "open": 0.02907, "high": 0.02911, "low": 0.02902, "close": 0.0291, "volume": 208465.3, "quote_volume": 6062.123552, "trades": 87, "taker_buy_volume": 192531.2, "taker_buy_quote": 5598.94589}, {"ts": 1769352720000, "open": 0.02907, "high": 0.02907, "low": 0.029, "close": 0.02903, "volume": 24954.2, "quote_volume": 724.885901, "trades": 13, "taker_buy_volume": 5322.1, "taker_buy_quote": 154.521406}, {"ts": 1769352780000, "open": 0.02904, "high": 0.02906, "low": 0.02904, "close": 0.02906, "volume": 67325.6, "quote_volume": 1955.691847, "trades": 29, "taker_buy_volume": 63457.7, "taker_buy_quote": 1843.368031}, {"ts": 1769352840000, "open": 0.02906, "high": 0.02913, "low": 0.02906, "close": 0.02911, "volume": 3158.0, "quote_volume": 91.88808, "trades": 9, "taker_buy_volume": 1438.2, "taker_buy_quote": 41.860422}, {"ts": 1769352900000, "open": 0.02914, "high": 0.02918, "low": 0.02912, "close": 0.02915, "volume": 6586.5, "quote_volume": 192.001521, "trades": 15, "taker_buy_volume": 2807.2, "taker_buy_quote": 81.833848}, {"ts": 1769352960000, "open": 0.02915, "high": 0.02918, "low": 0.02915, "close": 0.02916, "volume": 2181.3, "quote_volume": 63.61265, "trades": 5, "taker_buy_volume": 1564.9, "taker_buy_quote": 45.64459}, {"ts": 1769353020000, "open": 0.02913, "high": 0.02915, "low": 0.02913, "close": 0.02915, "volume": 7703.1, "quote_volume": 224.457349, "trades": 3, "taker_buy_volume": 851.5, "taker_buy_quote": 24.821225}, {"ts": 1769353080000, "open": 0.02915, "high": 0.02917, "low": 0.02915, "close": 0.02917, "volume": 9539.5, "quote_volume": 278.098985, "trades": 4, "taker_buy_volume": 1128.0, "taker_buy_quote": 32.90376}, {"ts": 1769353140000, "open": 0.02918, "high": 0.02922, "low": 0.02918, "close": 0.02921, "volume": 35729.0, "quote_volume": 1043.929951, "trades": 9, "taker_buy_volume": 35351.2, "taker_buy_quote": 1032.894413}, {"ts": 1769353200000, "open": 0.02921, "high": 0.02927, "low": 0.02921, "close": 0.02922, "volume": 1661.0, "quote_volume": 48.562441, "trades": 4, "taker_buy_volume": 1012.6, "taker_buy_quote": 29.619947}, {"ts": 1769353260000, "open": 0.02924, "high": 0.02926, "low": 0.02922, "close": 0.02925, "volume": 3316.6, "quote_volume": 96.990376, "trades": 4, "taker_buy_volume": 1356.8, "taker_buy_quote": 39.69502}, {"ts": 1769353320000, "open": 0.02927, "high": 0.02927, "low": 0.02925, "close": 0.02925, "volume": 1722.4, "quote_volume": 50.399094, "trades": 3, "taker_buy_volume": 1722.4, "taker_buy_quote": 50.399094}, {"ts": 1769353380000, "open": 0.02925, "high": 0.02931, "low": 0.02925, "close": 0.0293, "volume": 29148.1, "quote_volume": 853.878189, "trades": 22, "taker_buy_volume": 26208.9, "taker_buy_quote": 767.7663}, {"ts": 1769353440000, "open": 0.02932, "high": 0.02932, "low": 0.02929, "close": 0.02931, "volume": 26438.1, "quote_volume": 774.91032, "trades": 18, "taker_buy_volume": 26158.1, "taker_buy_quote": 766.70912}, {"ts": 1769353500000, "open": 0.02933, "high": 0.02935, "low": 0.02932, "close": 0.02935, "volume": 36250.9, "quote_volume": 1063.540205, "trades": 23, "taker_buy_volume": 31926.4, "taker_buy_quote": 936.70919}, {"ts": 1769353560000, "open": 0.02934, "high": 0.02936, "low": 0.02934, "close": 0.02934, "volume": 8291.6, "quote_volume": 243.333449, "trades": 9, "taker_buy_volume": 5761.2, "taker_buy_quote": 169.091513}, {"ts": 1769353620000, "open": 0.02935, "high": 0.02936, "low": 0.0293, "close": 0.0293, "volume": 14871.3, "quote_volume": 436.191599, "trades": 21, "taker_buy_volume": 3433.7, "taker_buy_quote": 100.730104}, {"ts": 1769353680000, "open": 0.0293, "high": 0.02934, "low": 0.02929, "close": 0.02934, "volume": 23068.5, "quote_volume": 675.838774, "trades": 7, "taker_buy_volume": 4902.8, "taker_buy_quote": 143.686794}, {"ts": 1769353740000, "open": 0.0293, "high": 0.02935, "low": 0.0293, "close": 0.02935, "volume": 1739.2, "quote_volume": 51.01092, "trades": 4, "taker_buy_volume": 1277.8, "taker_buy_quote": 37.4919}, {"ts": 1769353800000, "open": 0.02934, "high": 0.02934, "low": 0.02932, "close": 0.02932, "volume": 6818.1, "quote_volume": 199.923278, "trades": 4, "taker_buy_volume": 1399.8, "taker_buy_quote": 41.058722}, {"ts": 1769353860000, "open": 0.0293, "high": 0.02933, "low": 0.02929, "close": 0.02932, "volume": 2462.0, "quote_volume": 72.165183, "trades": 6, "taker_buy_volume": 1539.2, "taker_buy_quote": 45.129864}, {"ts": 1769353920000, "open": 0.02929, "high": 0.0293, "low": 0.02926, "close": 0.0293, "volume": 19757.8, "quote_volume": 578.6213, "trades": 8, "taker_buy_volume": 5121.6, "taker_buy_quote": 149.938195}, {"ts": 1769353980000, "open": 0.0293, "high": 0.02932, "low": 0.02929, "close": 0.02932, "volume": 2173.9, "quote_volume": 63.715547, "trades": 4, "taker_buy_volume": 1799.8, "taker_buy_quote": 52.758158}, {"ts": 1769354040000, "open": 0.02932, "high": 0.02932, "low": 0.02928, "close": 0.0293, "volume": 25230.6, "quote_volume": 738.985669, "trades": 10, "taker_buy_volume": 5279.5, "taker_buy_quote": 154.781242}, {"ts": 1769354100000, "open": 0.02929, "high": 0.02929, "low": 0.02922, "close": 0.02924, "volume": 2069.4, "quote_volume": 60.532316, "trades": 5, "taker_buy_volume": 1459.1, "taker_buy_quote": 42.690134}, {"ts": 1769354160000, "open": 0.02926, "high": 0.0293, "low": 0.02924, "close": 0.0293, "volume": 8371.0, "quote_volume": 244.8215, "trades": 5, "taker_buy_volume": 4460.4, "taker_buy_quote": 130.475556}, {"ts": 1769354220000, "open": 0.02928, "high": 0.02928, "low": 0.02924, "close": 0.02928, "volume": 4722.7, "quote_volume": 138.247932, "trades": 4, "taker_buy_volume": 4722.7, "taker_buy_quote": 138.247932}, {"ts": 1769354280000, "open": 0.02926, "high": 0.02927, "low": 0.02922, "close": 0.02924, "volume": 9986.2, "quote_volume": 291.910908, "trades": 5, "taker_buy_volume": 2111.9, "taker_buy_quote": 61.784283}, {"ts": 1769354340000, "open": 0.02921, "high": 0.02921, "low": 0.02913, "close": 0.02913, "volume": 4842.6, "quote_volume": 141.362831, "trades": 4, "taker_buy_volume": 1419.6, "taker_buy_quote": 41.377001}, {"ts": 1769354400000, "open": 0.02913, "high": 0.02915, "low": 0.0291, "close": 0.02915, "volume": 21480.3, "quote_volume": 625.141999, "trades": 4, "taker_buy_volume": 1576.7, "taker_buy_quote": 45.947239}, {"ts": 1769354460000, "open": 0.02915, "high": 0.02915, "low": 0.02914, "close": 0.02914, "volume": 1610.2, "quote_volume": 46.923977, "trades": 4, "taker_buy_volume": 1610.2, "taker_buy_quote": 46.923977}, {"ts": 1769354520000, "open": 0.02911, "high": 0.02914, "low": 0.02905, "close": 0.02907, "volume": 34254.8, "quote_volume": 996.519144, "trades": 16, "taker_buy_volume": 3074.2, "taker_buy_quote": 89.460109}, {"ts": 1769354580000, "open": 0.02905, "high": 0.02907, "low": 0.02905, "close": 0.02905, "volume": 19359.8, "quote_volume": 562.6008, "trades": 7, "taker_buy_volume": 19050.5, "taker_buy_quote": 553.615635}, {"ts": 1769354640000, "open": 0.02906, "high": 0.02914, "low": 0.02906, "close": 0.02912, "volume": 49407.9, "quote_volume": 1438.668912, "trades": 17, "taker_buy_volume": 43416.7, "taker_buy_quote": 1264.240859}, {"ts": 1769354700000, "open": 0.02911, "high": 0.02914, "low": 0.02911, "close": 0.02914, "volume": 2149.0, "quote_volume": 62.61364, "trades": 5, "taker_buy_volume": 1875.0, "taker_buy_quote": 54.6375}, {"ts": 1769354760000, "open": 0.02914, "high": 0.02914, "low": 0.02914, "close": 0.02914, "volume": 1288.3, "quote_volume": 37.541062, "trades": 2, "taker_buy_volume": 1288.3, "taker_buy_quote": 37.541062}, {"ts": 1769354820000, "open": 0.02914, "high": 0.02918, "low": 0.02914, "close": 0.02918, "volume": 3470.2, "quote_volume": 101.157724, "trades": 2, "taker_buy_volume": 3470.2, "taker_buy_quote": 101.157724}, {"ts": 1769354880000, "open": 0.02919, "high": 0.02921, "low": 0.02919, "close": 0.02921, "volume": 1630.8, "quote_volume": 47.62359, "trades": 3, "taker_buy_volume": 1630.8, "taker_buy_quote": 47.62359}, {"ts": 1769354940000, "open": 0.0292, "high": 0.0292, "low": 0.02918, "close": 0.02918, "volume": 1370.8, "quote_volume": 40.014936, "trades": 2, "taker_buy_volume": 1370.8, "taker_buy_quote": 40.014936}, {"ts": 1769355000000, "open": 0.02915, "high": 0.02915, "low": 0.02911, "close": 0.02911, "volume": 1927.5, "quote_volume": 56.157835, "trades": 3, "taker_buy_volume": 1585.0, "taker_buy_quote": 46.18766}, {"ts": 1769355060000, "open": 0.02911, "high": 0.02915, "low": 0.02911, "close": 0.02912, "volume": 32965.4, "quote_volume": 960.014932, "trades": 9, "taker_buy_volume": 824.8, "taker_buy_quote": 24.04292}, {"ts": 1769355120000, "open": 0.02913, "high": 0.02913, "low": 0.02909, "close": 0.02909, "volume": 2270.4, "quote_volume": 66.092728, "trades": 5, "taker_buy_volume": 1653.9, "taker_buy_quote": 48.156003}, {"ts": 1769355180000, "open": 0.02911, "high": 0.02911, "low": 0.02908, "close": 0.02908, "volume": 11675.6, "quote_volume": 339.846616, "trades": 5, "taker_buy_volume": 11401.6, "taker_buy_quote": 331.873216}, {"ts": 1769355240000, "open": 0.02908, "high": 0.02911, "low": 0.02908, "close": 0.02911, "volume": 17423.3, "quote_volume": 506.713905, "trades": 9, "taker_buy_volume": 16049.6, "taker_buy_quote": 466.766709}, {"ts": 1769355300000, "open": 0.02911, "high": 0.02912, "low": 0.02911, "close": 0.02912, "volume": 7433.5, "quote_volume": 216.393095, "trades": 5, "taker_buy_volume": 7433.5, "taker_buy_quote": 216.393095}, {"ts": 1769355360000, "open": 0.02909, "high": 0.02911, "low": 0.02909, "close": 0.02911, "volume": 2612.2, "quote_volume": 76.019558, "trades": 4, "taker_buy_volume": 1533.0, "taker_buy_quote": 44.62563}, {"ts": 1769355420000, "open": 0.0291, "high": 0.0291, "low": 0.02908, "close": 0.0291, "volume": 3031.6, "quote_volume": 88.185196, "trades": 3, "taker_buy_volume": 3031.6, "taker_buy_quote": 88.185196}, {"ts": 1769355480000, "open": 0.0291, "high": 0.0291, "low": 0.02906, "close": 0.02909, "volume": 1616.4, "quote_volume": 47.014712, "trades": 3, "taker_buy_volume": 1272.9, "taker_buy_quote": 37.032602}, {"ts": 1769355540000, "open": 0.02909, "high": 0.02909, "low": 0.02908, "close": 0.02908, "volume": 18393.5, "quote_volume": 534.923578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355600000, "open": 0.02908, "high": 0.02908, "low": 0.02908, "close": 0.02908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355660000, "open": 0.02908, "high": 0.02908, "low": 0.02908, "close": 0.02908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355720000, "open": 0.02905, "high": 0.02905, "low": 0.02902, "close": 0.02902, "volume": 56475.8, "quote_volume": 1639.741197, "trades": 13, "taker_buy_volume": 4020.3, "taker_buy_quote": 116.669106}, {"ts": 1769355780000, "open": 0.02902, "high": 0.02902, "low": 0.02902, "close": 0.02902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355840000, "open": 0.02902, "high": 0.02902, "low": 0.02902, "close": 0.02902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355900000, "open": 0.02904, "high": 0.02904, "low": 0.02902, "close": 0.02902, "volume": 687.2, "quote_volume": 19.949416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355960000, "open": 0.02902, "high": 0.02902, "low": 0.02902, "close": 0.02902, "volume": 2614.8, "quote_volume": 75.881496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356020000, "open": 0.029, "high": 0.02901, "low": 0.02899, "close": 0.02901, "volume": 1686.3, "quote_volume": 48.905147, "trades": 6, "taker_buy_volume": 380.6, "taker_buy_quote": 11.0374}, {"ts": 1769356080000, "open": 0.02901, "high": 0.02902, "low": 0.02901, "close": 0.02902, "volume": 1074.8, "quote_volume": 31.182593, "trades": 2, "taker_buy_volume": 264.5, "taker_buy_quote": 7.67579}, {"ts": 1769356140000, "open": 0.02902, "high": 0.02904, "low": 0.02902, "close": 0.02904, "volume": 11606.1, "quote_volume": 336.822114, "trades": 3, "taker_buy_volume": 7110.1, "taker_buy_quote": 206.348194}, {"ts": 1769356200000, "open": 0.02904, "high": 0.02904, "low": 0.02904, "close": 0.02904, "volume": 2530.9, "quote_volume": 73.497336, "trades": 1, "taker_buy_volume": 2530.9, "taker_buy_quote": 73.497336}, {"ts": 1769356260000, "open": 0.02902, "high": 0.02902, "low": 0.02902, "close": 0.02902, "volume": 527.7, "quote_volume": 15.313854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356320000, "open": 0.02902, "high": 0.02902, "low": 0.02902, "close": 0.02902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356380000, "open": 0.02903, "high": 0.02903, "low": 0.02903, "close": 0.02903, "volume": 6900.2, "quote_volume": 200.312806, "trades": 1, "taker_buy_volume": 6900.2, "taker_buy_quote": 200.312806}, {"ts": 1769356440000, "open": 0.02903, "high": 0.02903, "low": 0.02903, "close": 0.02903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356500000, "open": 0.02908, "high": 0.02908, "low": 0.02908, "close": 0.02908, "volume": 379.3, "quote_volume": 11.030044, "trades": 1, "taker_buy_volume": 379.3, "taker_buy_quote": 11.030044}, {"ts": 1769356560000, "open": 0.02905, "high": 0.02905, "low": 0.02905, "close": 0.02905, "volume": 309.3, "quote_volume": 8.985165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356620000, "open": 0.02905, "high": 0.02905, "low": 0.02905, "close": 0.02905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356680000, "open": 0.02905, "high": 0.02905, "low": 0.02905, "close": 0.02905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356740000, "open": 0.02908, "high": 0.02908, "low": 0.02908, "close": 0.02908, "volume": 3996.0, "quote_volume": 116.20368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356800000, "open": 0.02906, "high": 0.02906, "low": 0.02906, "close": 0.02906, "volume": 2000.0, "quote_volume": 58.12, "trades": 3, "taker_buy_volume": 726.6, "taker_buy_quote": 21.114996}, {"ts": 1769356860000, "open": 0.02902, "high": 0.02903, "low": 0.02898, "close": 0.02898, "volume": 4344.9, "quote_volume": 125.944802, "trades": 4, "taker_buy_volume": 585.1, "taker_buy_quote": 16.982705}, {"ts": 1769356920000, "open": 0.02892, "high": 0.02902, "low": 0.02879, "close": 0.02901, "volume": 877310.4, "quote_volume": 25365.605755, "trades": 219, "taker_buy_volume": 655655.5, "taker_buy_quote": 18973.896219}, {"ts": 1769356980000, "open": 0.029, "high": 0.02908, "low": 0.02895, "close": 0.02904, "volume": 275461.8, "quote_volume": 7995.190347, "trades": 130, "taker_buy_volume": 240249.5, "taker_buy_quote": 6974.147482}, {"ts": 1769357040000, "open": 0.02903, "high": 0.02904, "low": 0.029, "close": 0.02904, "volume": 56769.0, "quote_volume": 1647.69681, "trades": 39, "taker_buy_volume": 52574.8, "taker_buy_quote": 1525.988686}, {"ts": 1769357100000, "open": 0.02903, "high": 0.02903, "low": 0.02897, "close": 0.02901, "volume": 120408.8, "quote_volume": 3488.556706, "trades": 45, "taker_buy_volume": 16308.9, "taker_buy_quote": 472.746622}, {"ts": 1769357160000, "open": 0.02899, "high": 0.02905, "low": 0.02892, "close": 0.02901, "volume": 366296.0, "quote_volume": 10620.61171, "trades": 119, "taker_buy_volume": 318447.9, "taker_buy_quote": 9234.504271}, {"ts": 1769357220000, "open": 0.02901, "high": 0.02905, "low": 0.02894, "close": 0.02901, "volume": 134088.2, "quote_volume": 3887.983428, "trades": 75, "taker_buy_volume": 120361.7, "taker_buy_quote": 3489.965817}, {"ts": 1769357280000, "open": 0.029, "high": 0.02904, "low": 0.02895, "close": 0.029, "volume": 118018.9, "quote_volume": 3424.097324, "trades": 62, "taker_buy_volume": 101123.4, "taker_buy_quote": 2934.155591}, {"ts": 1769357340000, "open": 0.02899, "high": 0.02903, "low": 0.02896, "close": 0.02903, "volume": 146876.5, "quote_volume": 4259.525558, "trades": 49, "taker_buy_volume": 146430.5, "taker_buy_quote": 4246.596018}, {"ts": 1769357400000, "open": 0.02899, "high": 0.029, "low": 0.02896, "close": 0.02896, "volume": 49486.1, "quote_volume": 1434.72712, "trades": 38, "taker_buy_volume": 36190.9, "taker_buy_quote": 1049.3954}, {"ts": 1769357460000, "open": 0.02898, "high": 0.029, "low": 0.02896, "close": 0.02896, "volume": 6385.4, "quote_volume": 185.079721, "trades": 10, "taker_buy_volume": 3448.2, "taker_buy_quote": 99.9978}, {"ts": 1769357520000, "open": 0.02898, "high": 0.02906, "low": 0.0289, "close": 0.02901, "volume": 183318.8, "quote_volume": 5313.810584, "trades": 65, "taker_buy_volume": 158636.1, "taker_buy_quote": 4597.631615}, {"ts": 1769357580000, "open": 0.02895, "high": 0.02899, "low": 0.02895, "close": 0.02897, "volume": 42228.5, "quote_volume": 1223.232967, "trades": 23, "taker_buy_volume": 25536.2, "taker_buy_quote": 739.986754}, {"ts": 1769357640000, "open": 0.02892, "high": 0.02897, "low": 0.02892, "close": 0.02893, "volume": 5564.2, "quote_volume": 161.108088, "trades": 8, "taker_buy_volume": 5150.4, "taker_buy_quote": 149.136854}, {"ts": 1769357700000, "open": 0.02891, "high": 0.02899, "low": 0.02888, "close": 0.02894, "volume": 128606.0, "quote_volume": 3724.304631, "trades": 57, "taker_buy_volume": 102443.3, "taker_buy_quote": 2967.104152}, {"ts": 1769357760000, "open": 0.02892, "high": 0.02899, "low": 0.02884, "close": 0.02888, "volume": 653084.9, "quote_volume": 18889.950121, "trades": 159, "taker_buy_volume": 552350.8, "taker_buy_quote": 15979.237028}, {"ts": 1769357820000, "open": 0.02888, "high": 0.02896, "low": 0.02882, "close": 0.02893, "volume": 528680.9, "quote_volume": 15266.901938, "trades": 107, "taker_buy_volume": 306255.6, "taker_buy_quote": 8848.161762}, {"ts": 1769357880000, "open": 0.0289, "high": 0.02895, "low": 0.02882, "close": 0.02884, "volume": 95197.8, "quote_volume": 2750.657706, "trades": 30, "taker_buy_volume": 89883.7, "taker_buy_quote": 2597.09639}, {"ts": 1769357940000, "open": 0.02883, "high": 0.02886, "low": 0.02875, "close": 0.02877, "volume": 118131.4, "quote_volume": 3402.84083, "trades": 60, "taker_buy_volume": 49236.3, "taker_buy_quote": 1419.639093}, {"ts": 1769358000000, "open": 0.02876, "high": 0.02878, "low": 0.02865, "close": 0.02865, "volume": 225885.7, "quote_volume": 6485.703915, "trades": 55, "taker_buy_volume": 39736.3, "taker_buy_quote": 1142.046074}, {"ts": 1769358060000, "open": 0.02864, "high": 0.0287, "low": 0.02849, "close": 0.0285, "volume": 249146.2, "quote_volume": 7129.236211, "trades": 76, "taker_buy_volume": 83327.0, "taker_buy_quote": 2385.075877}, {"ts": 1769358120000, "open": 0.02845, "high": 0.02853, "low": 0.02824, "close": 0.02834, "volume": 891864.7, "quote_volume": 25322.257455, "trades": 310, "taker_buy_volume": 261867.9, "taker_buy_quote": 7433.30873}, {"ts": 1769358180000, "open": 0.02831, "high": 0.02836, "low": 0.02829, "close": 0.02835, "volume": 14588.6, "quote_volume": 412.981633, "trades": 12, "taker_buy_volume": 10510.0, "taker_buy_quote": 297.563025}, {"ts": 1769358240000, "open": 0.02834, "high": 0.02835, "low": 0.02834, "close": 0.02835, "volume": 14803.7, "quote_volume": 419.680884, "trades": 8, "taker_buy_volume": 14803.7, "taker_buy_quote": 419.680884}, {"ts": 1769358300000, "open": 0.02836, "high": 0.02836, "low": 0.02835, "close": 0.02835, "volume": 705.3, "quote_volume": 19.998781, "trades": 2, "taker_buy_volume": 705.3, "taker_buy_quote": 19.998781}, {"ts": 1769358360000, "open": 0.02828, "high": 0.02828, "low": 0.02824, "close": 0.02825, "volume": 18870.9, "quote_volume": 533.593539, "trades": 9, "taker_buy_volume": 1419.4, "taker_buy_quote": 40.09805}, {"ts": 1769358420000, "open": 0.02824, "high": 0.0283, "low": 0.02824, "close": 0.02828, "volume": 19865.5, "quote_volume": 561.825956, "trades": 14, "taker_buy_volume": 19547.5, "taker_buy_quote": 552.839276}, {"ts": 1769358480000, "open": 0.02837, "high": 0.02841, "low": 0.02836, "close": 0.02841, "volume": 7148.3, "quote_volume": 202.931168, "trades": 3, "taker_buy_volume": 6458.0, "taker_buy_quote": 183.35426}, {"ts": 1769358540000, "open": 0.02841, "high": 0.02841, "low": 0.02835, "close": 0.02837, "volume": 20978.0, "quote_volume": 595.142746, "trades": 3, "taker_buy_volume": 274.1, "taker_buy_quote": 7.787181}, {"ts": 1769358600000, "open": 0.02837, "high": 0.02839, "low": 0.02837, "close": 0.02839, "volume": 26065.3, "quote_volume": 739.729416, "trades": 14, "taker_buy_volume": 25245.5, "taker_buy_quote": 716.464648}, {"ts": 1769358660000, "open": 0.02836, "high": 0.02836, "low": 0.02827, "close": 0.02828, "volume": 25690.5, "quote_volume": 726.749306, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358720000, "open": 0.02831, "high": 0.02831, "low": 0.02831, "close": 0.02831, "volume": 281.7, "quote_volume": 7.974927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358780000, "open": 0.02826, "high": 0.02827, "low": 0.0281, "close": 0.0282, "volume": 465025.6, "quote_volume": 13105.527038, "trades": 81, "taker_buy_volume": 95659.5, "taker_buy_quote": 2697.041491}, {"ts": 1769358840000, "open": 0.02821, "high": 0.02822, "low": 0.02808, "close": 0.0281, "volume": 108559.4, "quote_volume": 3053.708107, "trades": 37, "taker_buy_volume": 26393.6, "taker_buy_quote": 742.35676}, {"ts": 1769358900000, "open": 0.02809, "high": 0.02816, "low": 0.02809, "close": 0.02816, "volume": 33095.6, "quote_volume": 931.535295, "trades": 10, "taker_buy_volume": 11429.4, "taker_buy_quote": 321.771511}, {"ts": 1769358960000, "open": 0.02814, "high": 0.02825, "low": 0.02814, "close": 0.02825, "volume": 5661.6, "quote_volume": 159.776926, "trades": 5, "taker_buy_volume": 709.0, "taker_buy_quote": 20.02925}, {"ts": 1769359020000, "open": 0.02824, "high": 0.0283, "low": 0.02821, "close": 0.02827, "volume": 123507.4, "quote_volume": 3491.107733, "trades": 41, "taker_buy_volume": 96932.9, "taker_buy_quote": 2740.134974}, {"ts": 1769359080000, "open": 0.02823, "high": 0.02829, "low": 0.02823, "close": 0.02829, "volume": 18627.2, "quote_volume": 526.782057, "trades": 4, "taker_buy_volume": 18414.0, "taker_buy_quote": 520.763421}, {"ts": 1769359140000, "open": 0.02829, "high": 0.02829, "low": 0.02829, "close": 0.02829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359200000, "open": 0.0283, "high": 0.02832, "low": 0.0283, "close": 0.02832, "volume": 3395.3, "quote_volume": 96.128186, "trades": 5, "taker_buy_volume": 1254.7, "taker_buy_quote": 35.5278}, {"ts": 1769359260000, "open": 0.02829, "high": 0.02829, "low": 0.02827, "close": 0.02827, "volume": 9394.9, "quote_volume": 265.773783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359320000, "open": 0.02827, "high": 0.02827, "low": 0.02827, "close": 0.02827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359380000, "open": 0.02833, "high": 0.02833, "low": 0.02833, "close": 0.02833, "volume": 316.9, "quote_volume": 8.977777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359440000, "open": 0.0283, "high": 0.0283, "low": 0.02828, "close": 0.02828, "volume": 16854.2, "quote_volume": 476.851336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359500000, "open": 0.02826, "high": 0.02827, "low": 0.02821, "close": 0.02823, "volume": 16176.0, "quote_volume": 456.57149, "trades": 11, "taker_buy_volume": 4048.1, "taker_buy_quote": 114.203985}, {"ts": 1769359560000, "open": 0.02823, "high": 0.0283, "low": 0.02821, "close": 0.0283, "volume": 231968.7, "quote_volume": 6560.453481, "trades": 45, "taker_buy_volume": 209673.9, "taker_buy_quote": 5930.60951}, {"ts": 1769359620000, "open": 0.02827, "high": 0.02836, "low": 0.02824, "close": 0.02825, "volume": 266080.0, "quote_volume": 7529.905442, "trades": 39, "taker_buy_volume": 216115.8, "taker_buy_quote": 6116.383037}, {"ts": 1769359680000, "open": 0.0282, "high": 0.02826, "low": 0.02816, "close": 0.02819, "volume": 133126.9, "quote_volume": 3757.961183, "trades": 26, "taker_buy_volume": 109157.8, "taker_buy_quote": 3081.897801}, {"ts": 1769359740000, "open": 0.02817, "high": 0.02823, "low": 0.02817, "close": 0.02823, "volume": 6020.2, "quote_volume": 169.745568, "trades": 2, "taker_buy_volume": 2608.9, "taker_buy_quote": 73.649247}, {"ts": 1769359800000, "open": 0.02819, "high": 0.02824, "low": 0.02814, "close": 0.02824, "volume": 38746.5, "quote_volume": 1092.000274, "trades": 9, "taker_buy_volume": 743.4, "taker_buy_quote": 20.974508}, {"ts": 1769359860000, "open": 0.0283, "high": 0.02831, "low": 0.02827, "close": 0.02828, "volume": 71454.5, "quote_volume": 2021.691628, "trades": 19, "taker_buy_volume": 15684.9, "taker_buy_quote": 444.004178}, {"ts": 1769359920000, "open": 0.02828, "high": 0.02828, "low": 0.02802, "close": 0.02808, "volume": 1854714.4, "quote_volume": 52168.085346, "trades": 372, "taker_buy_volume": 315434.4, "taker_buy_quote": 8869.893073}, {"ts": 1769359980000, "open": 0.02806, "high": 0.02813, "low": 0.02797, "close": 0.02801, "volume": 1053752.4, "quote_volume": 29547.32912, "trades": 266, "taker_buy_volume": 251908.8, "taker_buy_quote": 7071.288659}, {"ts": 1769360040000, "open": 0.02797, "high": 0.02875, "low": 0.02781, "close": 0.02849, "volume": 4710656.8, "quote_volume": 133053.692529, "trades": 1259, "taker_buy_volume": 2369475.1, "taker_buy_quote": 67014.277591}, {"ts": 1769360100000, "open": 0.0285, "high": 0.0285, "low": 0.02837, "close": 0.02837, "volume": 158058.5, "quote_volume": 4498.122333, "trades": 106, "taker_buy_volume": 59115.5, "taker_buy_quote": 1682.780209}, {"ts": 1769360160000, "open": 0.02837, "high": 0.02852, "low": 0.02837, "close": 0.02852, "volume": 41088.2, "quote_volume": 1168.666087, "trades": 15, "taker_buy_volume": 40477.2, "taker_buy_quote": 1151.290857}, {"ts": 1769360220000, "open": 0.02851, "high": 0.02856, "low": 0.02849, "close": 0.02855, "volume": 155519.4, "quote_volume": 4436.688946, "trades": 33, "taker_buy_volume": 76732.2, "taker_buy_quote": 2190.523742}, {"ts": 1769360280000, "open": 0.02857, "high": 0.02857, "low": 0.02855, "close": 0.02855, "volume": 7234.7, "quote_volume": 206.555071, "trades": 2, "taker_buy_volume": 7234.7, "taker_buy_quote": 206.555071}, {"ts": 1769360340000, "open": 0.02856, "high": 0.02856, "low": 0.02856, "close": 0.02856, "volume": 10307.0, "quote_volume": 294.36792, "trades": 10, "taker_buy_volume": 8307.0, "taker_buy_quote": 237.24792}, {"ts": 1769360400000, "open": 0.02852, "high": 0.02858, "low": 0.02852, "close": 0.02852, "volume": 11348.9, "quote_volume": 323.892655, "trades": 5, "taker_buy_volume": 8681.9, "taker_buy_quote": 247.829815}, {"ts": 1769360460000, "open": 0.02848, "high": 0.02851, "low": 0.02848, "close": 0.0285, "volume": 53184.5, "quote_volume": 1515.958239, "trades": 12, "taker_buy_volume": 52346.4, "taker_buy_quote": 1492.089151}, {"ts": 1769360520000, "open": 0.02856, "high": 0.02856, "low": 0.02851, "close": 0.02851, "volume": 6906.0, "quote_volume": 197.008609, "trades": 4, "taker_buy_volume": 3587.5, "taker_buy_quote": 102.398174}, {"ts": 1769360580000, "open": 0.0285, "high": 0.02851, "low": 0.0285, "close": 0.02851, "volume": 2660.9, "quote_volume": 75.858992, "trades": 4, "taker_buy_volume": 2334.2, "taker_buy_quote": 66.548042}, {"ts": 1769360640000, "open": 0.02855, "high": 0.02861, "low": 0.02851, "close": 0.02855, "volume": 45988.5, "quote_volume": 1312.549969, "trades": 15, "taker_buy_volume": 8893.9, "taker_buy_quote": 253.683153}, {"ts": 1769360700000, "open": 0.02852, "high": 0.02855, "low": 0.02849, "close": 0.02855, "volume": 50893.2, "quote_volume": 1451.477061, "trades": 17, "taker_buy_volume": 43202.2, "taker_buy_quote": 1232.129741}, {"ts": 1769360760000, "open": 0.02853, "high": 0.02853, "low": 0.02849, "close": 0.02849, "volume": 2170.7, "quote_volume": 61.874095, "trades": 6, "taker_buy_volume": 772.0, "taker_buy_quote": 22.01744}, {"ts": 1769360820000, "open": 0.02853, "high": 0.02853, "low": 0.02845, "close": 0.0285, "volume": 5058.4, "quote_volume": 144.285245, "trades": 3, "taker_buy_volume": 281.7, "taker_buy_quote": 8.02845}, {"ts": 1769360880000, "open": 0.02848, "high": 0.02851, "low": 0.02848, "close": 0.02851, "volume": 875.1, "quote_volume": 24.937883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360940000, "open": 0.02851, "high": 0.02851, "low": 0.02851, "close": 0.02851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361000000, "open": 0.02849, "high": 0.02849, "low": 0.02849, "close": 0.02849, "volume": 3312.6, "quote_volume": 94.375974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361060000, "open": 0.02847, "high": 0.02852, "low": 0.02846, "close": 0.02852, "volume": 5045.6, "quote_volume": 143.722439, "trades": 7, "taker_buy_volume": 3162.5, "taker_buy_quote": 90.116484}, {"ts": 1769361120000, "open": 0.02852, "high": 0.02852, "low": 0.0285, "close": 0.0285, "volume": 4952.9, "quote_volume": 141.200052, "trades": 8, "taker_buy_volume": 4952.9, "taker_buy_quote": 141.200052}, {"ts": 1769361180000, "open": 0.0285, "high": 0.0285, "low": 0.0285, "close": 0.0285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361240000, "open": 0.0285, "high": 0.0285, "low": 0.0285, "close": 0.0285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361300000, "open": 0.0285, "high": 0.0285, "low": 0.0285, "close": 0.0285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361360000, "open": 0.02841, "high": 0.02841, "low": 0.02839, "close": 0.02839, "volume": 30928.9, "quote_volume": 878.400513, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361420000, "open": 0.02841, "high": 0.02842, "low": 0.02841, "close": 0.02842, "volume": 16981.5, "quote_volume": 482.514902, "trades": 3, "taker_buy_volume": 16981.5, "taker_buy_quote": 482.514902}, {"ts": 1769361480000, "open": 0.02845, "high": 0.02845, "low": 0.02845, "close": 0.02845, "volume": 1651.8, "quote_volume": 46.99371, "trades": 1, "taker_buy_volume": 1651.8, "taker_buy_quote": 46.99371}, {"ts": 1769361540000, "open": 0.02845, "high": 0.02845, "low": 0.02845, "close": 0.02845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361600000, "open": 0.02842, "high": 0.02842, "low": 0.02842, "close": 0.02842, "volume": 4751.0, "quote_volume": 135.02342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361660000, "open": 0.02842, "high": 0.02842, "low": 0.02842, "close": 0.02842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361720000, "open": 0.0284, "high": 0.02843, "low": 0.0284, "close": 0.02843, "volume": 8351.1, "quote_volume": 237.30612, "trades": 3, "taker_buy_volume": 3855.1, "taker_buy_quote": 109.48484}, {"ts": 1769361780000, "open": 0.0284, "high": 0.0284, "low": 0.02836, "close": 0.02836, "volume": 31198.6, "quote_volume": 885.408237, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361840000, "open": 0.02835, "high": 0.02835, "low": 0.02833, "close": 0.02833, "volume": 4701.6, "quote_volume": 133.20044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361900000, "open": 0.02832, "high": 0.02832, "low": 0.0283, "close": 0.0283, "volume": 11916.0, "quote_volume": 337.390438, "trades": 3, "taker_buy_volume": 8381.9, "taker_buy_quote": 237.375408}, {"ts": 1769361960000, "open": 0.0283, "high": 0.0283, "low": 0.0283, "close": 0.0283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362020000, "open": 0.02836, "high": 0.02836, "low": 0.02836, "close": 0.02836, "volume": 579.7, "quote_volume": 16.440292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362080000, "open": 0.02839, "high": 0.02839, "low": 0.02836, "close": 0.02836, "volume": 5230.9, "quote_volume": 148.483204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362140000, "open": 0.02836, "high": 0.02836, "low": 0.02836, "close": 0.02836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362200000, "open": 0.02836, "high": 0.02842, "low": 0.02836, "close": 0.02842, "volume": 4952.8, "quote_volume": 140.677488, "trades": 4, "taker_buy_volume": 4672.1, "taker_buy_quote": 132.699994}, {"ts": 1769362260000, "open": 0.02839, "high": 0.02839, "low": 0.02836, "close": 0.02836, "volume": 1135.8, "quote_volume": 32.220762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362320000, "open": 0.02838, "high": 0.02838, "low": 0.02837, "close": 0.02837, "volume": 2430.0, "quote_volume": 68.95494, "trades": 5, "taker_buy_volume": 2430.0, "taker_buy_quote": 68.95494}, {"ts": 1769362380000, "open": 0.0284, "high": 0.02841, "low": 0.02837, "close": 0.02837, "volume": 4993.7, "quote_volume": 141.724039, "trades": 4, "taker_buy_volume": 4993.7, "taker_buy_quote": 141.724039}, {"ts": 1769362440000, "open": 0.02839, "high": 0.02842, "low": 0.02839, "close": 0.02841, "volume": 7038.9, "quote_volume": 199.973702, "trades": 12, "taker_buy_volume": 5135.3, "taker_buy_quote": 145.892426}, {"ts": 1769362500000, "open": 0.02841, "high": 0.02841, "low": 0.02841, "close": 0.02841, "volume": 315.8, "quote_volume": 8.971878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362560000, "open": 0.02844, "high": 0.02844, "low": 0.02842, "close": 0.02843, "volume": 4666.8, "quote_volume": 132.661467, "trades": 5, "taker_buy_volume": 1581.0, "taker_buy_quote": 44.95837}, {"ts": 1769362620000, "open": 0.02846, "high": 0.02846, "low": 0.02846, "close": 0.02846, "volume": 2005.8, "quote_volume": 57.085068, "trades": 1, "taker_buy_volume": 2005.8, "taker_buy_quote": 57.085068}, {"ts": 1769362680000, "open": 0.0284, "high": 0.02842, "low": 0.0284, "close": 0.02842, "volume": 2312.1, "quote_volume": 65.703588, "trades": 3, "taker_buy_volume": 666.8, "taker_buy_quote": 18.944162}, {"ts": 1769362740000, "open": 0.02842, "high": 0.02842, "low": 0.02842, "close": 0.02842, "volume": 352.1, "quote_volume": 10.006682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362800000, "open": 0.02844, "high": 0.02844, "low": 0.02844, "close": 0.02844, "volume": 281.7, "quote_volume": 8.011548, "trades": 1, "taker_buy_volume": 281.7, "taker_buy_quote": 8.011548}, {"ts": 1769362860000, "open": 0.02841, "high": 0.02844, "low": 0.02841, "close": 0.02844, "volume": 1222.2, "quote_volume": 34.736882, "trades": 4, "taker_buy_volume": 660.8, "taker_buy_quote": 18.784701}, {"ts": 1769362920000, "open": 0.02844, "high": 0.02844, "low": 0.02841, "close": 0.02841, "volume": 7129.0, "quote_volume": 202.66977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362980000, "open": 0.02841, "high": 0.02841, "low": 0.02841, "close": 0.02841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363040000, "open": 0.02846, "high": 0.02846, "low": 0.02846, "close": 0.02846, "volume": 314.9, "quote_volume": 8.962054, "trades": 1, "taker_buy_volume": 314.9, "taker_buy_quote": 8.962054}, {"ts": 1769363100000, "open": 0.02847, "high": 0.02847, "low": 0.02847, "close": 0.02847, "volume": 1134.6, "quote_volume": 32.302062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363160000, "open": 0.02842, "high": 0.02842, "low": 0.02842, "close": 0.02842, "volume": 387.3, "quote_volume": 11.007066, "trades": 1, "taker_buy_volume": 387.3, "taker_buy_quote": 11.007066}, {"ts": 1769363220000, "open": 0.02838, "high": 0.02843, "low": 0.02838, "close": 0.0284, "volume": 22483.1, "quote_volume": 638.88784, "trades": 10, "taker_buy_volume": 9811.4, "taker_buy_quote": 278.777114}, {"ts": 1769363280000, "open": 0.02845, "high": 0.02845, "low": 0.02843, "close": 0.02843, "volume": 19632.5, "quote_volume": 558.262513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363340000, "open": 0.0284, "high": 0.0284, "low": 0.02838, "close": 0.02838, "volume": 12918.4, "quote_volume": 366.631216, "trades": 8, "taker_buy_volume": 12070.4, "taker_buy_quote": 342.564976}, {"ts": 1769363400000, "open": 0.02838, "high": 0.0284, "low": 0.02838, "close": 0.0284, "volume": 952.7, "quote_volume": 27.050342, "trades": 3, "taker_buy_volume": 635.8, "taker_buy_quote": 18.05672}, {"ts": 1769363460000, "open": 0.0284, "high": 0.0284, "low": 0.02837, "close": 0.02837, "volume": 1086.7, "quote_volume": 30.848762, "trades": 3, "taker_buy_volume": 1086.7, "taker_buy_quote": 30.848762}, {"ts": 1769363520000, "open": 0.02836, "high": 0.02837, "low": 0.02836, "close": 0.02837, "volume": 14230.3, "quote_volume": 403.641928, "trades": 2, "taker_buy_volume": 14230.3, "taker_buy_quote": 403.641928}, {"ts": 1769363580000, "open": 0.0284, "high": 0.0284, "low": 0.0284, "close": 0.0284, "volume": 804.2, "quote_volume": 22.83928, "trades": 1, "taker_buy_volume": 804.2, "taker_buy_quote": 22.83928}, {"ts": 1769363640000, "open": 0.0284, "high": 0.0284, "low": 0.0284, "close": 0.0284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363700000, "open": 0.0284, "high": 0.0284, "low": 0.0284, "close": 0.0284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363760000, "open": 0.0283, "high": 0.02838, "low": 0.0283, "close": 0.02836, "volume": 19337.0, "quote_volume": 548.251225, "trades": 11, "taker_buy_volume": 11692.4, "taker_buy_quote": 331.53983}, {"ts": 1769363820000, "open": 0.02833, "high": 0.02833, "low": 0.0283, "close": 0.0283, "volume": 31613.8, "quote_volume": 895.206545, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363880000, "open": 0.02829, "high": 0.02829, "low": 0.02829, "close": 0.02829, "volume": 1533.3, "quote_volume": 43.377057, "trades": 2, "taker_buy_volume": 1146.0, "taker_buy_quote": 32.42034}, {"ts": 1769363940000, "open": 0.02829, "high": 0.02829, "low": 0.02829, "close": 0.02829, "volume": 1298.1, "quote_volume": 36.723249, "trades": 3, "taker_buy_volume": 932.6, "taker_buy_quote": 26.383254}, {"ts": 1769364000000, "open": 0.02828, "high": 0.02828, "low": 0.02825, "close": 0.02825, "volume": 4370.6, "quote_volume": 123.57491, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 56.54}, {"ts": 1769364060000, "open": 0.02823, "high": 0.02823, "low": 0.0282, "close": 0.0282, "volume": 126705.9, "quote_volume": 3574.616994, "trades": 16, "taker_buy_volume": 32799.9, "taker_buy_quote": 925.379788}, {"ts": 1769364120000, "open": 0.0282, "high": 0.0282, "low": 0.0282, "close": 0.0282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364180000, "open": 0.0282, "high": 0.0282, "low": 0.0282, "close": 0.0282, "volume": 10635.7, "quote_volume": 299.92674, "trades": 2, "taker_buy_volume": 10635.7, "taker_buy_quote": 299.92674}, {"ts": 1769364240000, "open": 0.02821, "high": 0.02821, "low": 0.02821, "close": 0.02821, "volume": 425.3, "quote_volume": 11.997713, "trades": 1, "taker_buy_volume": 425.3, "taker_buy_quote": 11.997713}, {"ts": 1769364300000, "open": 0.02821, "high": 0.02821, "low": 0.02821, "close": 0.02821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364360000, "open": 0.02821, "high": 0.02821, "low": 0.02821, "close": 0.02821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364420000, "open": 0.02825, "high": 0.02825, "low": 0.02823, "close": 0.02823, "volume": 3665.3, "quote_volume": 103.514725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364480000, "open": 0.0283, "high": 0.0283, "low": 0.0283, "close": 0.0283, "volume": 281.7, "quote_volume": 7.97211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364540000, "open": 0.0283, "high": 0.0283, "low": 0.0283, "close": 0.0283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364600000, "open": 0.0283, "high": 0.0283, "low": 0.0283, "close": 0.0283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364660000, "open": 0.02818, "high": 0.0282, "low": 0.02818, "close": 0.0282, "volume": 38044.1, "quote_volume": 1072.089856, "trades": 4, "taker_buy_volume": 355.9, "taker_buy_quote": 10.03638}, {"ts": 1769364720000, "open": 0.0282, "high": 0.02822, "low": 0.02818, "close": 0.0282, "volume": 1061.2, "quote_volume": 29.925224, "trades": 4, "taker_buy_volume": 853.3, "taker_buy_quote": 24.066602}, {"ts": 1769364780000, "open": 0.02811, "high": 0.02817, "low": 0.02798, "close": 0.02817, "volume": 320490.6, "quote_volume": 8989.097383, "trades": 90, "taker_buy_volume": 111037.9, "taker_buy_quote": 3117.041231}, {"ts": 1769364840000, "open": 0.02818, "high": 0.02821, "low": 0.02818, "close": 0.0282, "volume": 4502.2, "quote_volume": 126.894256, "trades": 4, "taker_buy_volume": 3548.2, "taker_buy_quote": 99.988276}, {"ts": 1769364900000, "open": 0.02825, "high": 0.02831, "low": 0.02825, "close": 0.02827, "volume": 75756.5, "quote_volume": 2142.890084, "trades": 19, "taker_buy_volume": 24756.1, "taker_buy_quote": 699.849206}, {"ts": 1769364960000, "open": 0.02825, "high": 0.02825, "low": 0.02823, "close": 0.02824, "volume": 3927.9, "quote_volume": 110.952574, "trades": 5, "taker_buy_volume": 2620.5, "taker_buy_quote": 74.029125}, {"ts": 1769365020000, "open": 0.02824, "high": 0.02824, "low": 0.02819, "close": 0.02819, "volume": 1060.1, "quote_volume": 29.911429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365080000, "open": 0.02818, "high": 0.02818, "low": 0.02813, "close": 0.02816, "volume": 18856.0, "quote_volume": 530.815412, "trades": 6, "taker_buy_volume": 14325.5, "taker_buy_quote": 403.145922}, {"ts": 1769365140000, "open": 0.02816, "high": 0.02816, "low": 0.02816, "close": 0.02816, "volume": 41869.2, "quote_volume": 1179.036672, "trades": 5, "taker_buy_volume": 39869.2, "taker_buy_quote": 1122.716672}, {"ts": 1769365200000, "open": 0.02821, "high": 0.02821, "low": 0.02819, "close": 0.02819, "volume": 1494.2, "quote_volume": 42.144314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365260000, "open": 0.02819, "high": 0.02821, "low": 0.02819, "close": 0.02821, "volume": 505.4, "quote_volume": 14.253632, "trades": 2, "taker_buy_volume": 320.3, "taker_buy_quote": 9.035663}, {"ts": 1769365320000, "open": 0.0282, "high": 0.0282, "low": 0.02819, "close": 0.02819, "volume": 583.1, "quote_volume": 16.44024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365380000, "open": 0.02819, "high": 0.02819, "low": 0.02819, "close": 0.02819, "volume": 963.3, "quote_volume": 27.155427, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365440000, "open": 0.02819, "high": 0.02819, "low": 0.02819, "close": 0.02819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365500000, "open": 0.02817, "high": 0.0282, "low": 0.02817, "close": 0.0282, "volume": 10197.7, "quote_volume": 287.41923, "trades": 4, "taker_buy_volume": 10197.7, "taker_buy_quote": 287.41923}, {"ts": 1769365560000, "open": 0.02814, "high": 0.02814, "low": 0.02814, "close": 0.02814, "volume": 27798.1, "quote_volume": 782.238534, "trades": 9, "taker_buy_volume": 18806.1, "taker_buy_quote": 529.203654}, {"ts": 1769365620000, "open": 0.02812, "high": 0.02812, "low": 0.02812, "close": 0.02812, "volume": 12837.9, "quote_volume": 361.001748, "trades": 2, "taker_buy_volume": 1350.9, "taker_buy_quote": 37.987308}, {"ts": 1769365680000, "open": 0.02812, "high": 0.02812, "low": 0.02812, "close": 0.02812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365740000, "open": 0.02811, "high": 0.02817, "low": 0.02811, "close": 0.02817, "volume": 20959.1, "quote_volume": 589.874841, "trades": 6, "taker_buy_volume": 17890.2, "taker_buy_quote": 503.608062}, {"ts": 1769365800000, "open": 0.02814, "high": 0.02818, "low": 0.02813, "close": 0.02813, "volume": 1422.6, "quote_volume": 40.051193, "trades": 4, "taker_buy_volume": 1138.9, "taker_buy_quote": 32.070712}, {"ts": 1769365860000, "open": 0.02814, "high": 0.02817, "low": 0.02814, "close": 0.02815, "volume": 10855.6, "quote_volume": 305.784877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365920000, "open": 0.02816, "high": 0.02816, "low": 0.02807, "close": 0.02807, "volume": 51240.9, "quote_volume": 1439.000634, "trades": 17, "taker_buy_volume": 18969.6, "taker_buy_quote": 532.580334}, {"ts": 1769365980000, "open": 0.02806, "high": 0.02815, "low": 0.02806, "close": 0.02806, "volume": 6569.4, "quote_volume": 184.584368, "trades": 8, "taker_buy_volume": 4645.8, "taker_buy_quote": 130.542596}, {"ts": 1769366040000, "open": 0.02805, "high": 0.02809, "low": 0.02805, "close": 0.02809, "volume": 11561.1, "quote_volume": 324.327877, "trades": 11, "taker_buy_volume": 10794.3, "taker_buy_quote": 302.811469}, {"ts": 1769366100000, "open": 0.0281, "high": 0.0281, "low": 0.0281, "close": 0.0281, "volume": 785.8, "quote_volume": 22.08098, "trades": 2, "taker_buy_volume": 785.8, "taker_buy_quote": 22.08098}, {"ts": 1769366160000, "open": 0.02811, "high": 0.02812, "low": 0.02809, "close": 0.02809, "volume": 8834.8, "quote_volume": 248.330491, "trades": 10, "taker_buy_volume": 6459.8, "taker_buy_quote": 181.611067}, {"ts": 1769366220000, "open": 0.02809, "high": 0.02809, "low": 0.02809, "close": 0.02809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366280000, "open": 0.02804, "high": 0.02804, "low": 0.02804, "close": 0.02804, "volume": 23036.0, "quote_volume": 645.92944, "trades": 3, "taker_buy_volume": 16000.0, "taker_buy_quote": 448.64}, {"ts": 1769366340000, "open": 0.02804, "high": 0.02804, "low": 0.02804, "close": 0.02804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366400000, "open": 0.02801, "high": 0.02801, "low": 0.02797, "close": 0.02797, "volume": 16862.8, "quote_volume": 472.054356, "trades": 8, "taker_buy_volume": 681.0, "taker_buy_quote": 19.071584}, {"ts": 1769366460000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 516.7, "quote_volume": 14.457266, "trades": 1, "taker_buy_volume": 516.7, "taker_buy_quote": 14.457266}, {"ts": 1769366520000, "open": 0.02799, "high": 0.02799, "low": 0.02799, "close": 0.02799, "volume": 5352.7, "quote_volume": 149.822073, "trades": 1, "taker_buy_volume": 5352.7, "taker_buy_quote": 149.822073}, {"ts": 1769366580000, "open": 0.02796, "high": 0.02798, "low": 0.02796, "close": 0.02796, "volume": 9357.7, "quote_volume": 261.644866, "trades": 3, "taker_buy_volume": 178.7, "taker_buy_quote": 5.000026}, {"ts": 1769366640000, "open": 0.02795, "high": 0.02798, "low": 0.02789, "close": 0.02798, "volume": 131409.5, "quote_volume": 3668.310088, "trades": 32, "taker_buy_volume": 37067.3, "taker_buy_quote": 1034.261176}, {"ts": 1769366700000, "open": 0.028, "high": 0.02801, "low": 0.02798, "close": 0.02799, "volume": 2183.9, "quote_volume": 61.142454, "trades": 4, "taker_buy_volume": 1472.1, "taker_buy_quote": 41.222731}, {"ts": 1769366760000, "open": 0.028, "high": 0.02801, "low": 0.028, "close": 0.02801, "volume": 681.0, "quote_volume": 19.070867, "trades": 2, "taker_buy_volume": 681.0, "taker_buy_quote": 19.070867}, {"ts": 1769366820000, "open": 0.02802, "high": 0.02805, "low": 0.02802, "close": 0.02802, "volume": 58641.0, "quote_volume": 1643.858592, "trades": 12, "taker_buy_volume": 1840.0, "taker_buy_quote": 51.58086}, {"ts": 1769366880000, "open": 0.028, "high": 0.02803, "low": 0.02796, "close": 0.02796, "volume": 33283.3, "quote_volume": 932.169334, "trades": 9, "taker_buy_volume": 32997.6, "taker_buy_quote": 924.181162}, {"ts": 1769366940000, "open": 0.02797, "high": 0.02798, "low": 0.02797, "close": 0.02798, "volume": 788.6, "quote_volume": 22.061085, "trades": 2, "taker_buy_volume": 788.6, "taker_buy_quote": 22.061085}, {"ts": 1769367000000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367060000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 1120.9, "quote_volume": 31.362782, "trades": 2, "taker_buy_volume": 1120.9, "taker_buy_quote": 31.362782}, {"ts": 1769367120000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367180000, "open": 0.028, "high": 0.02801, "low": 0.028, "close": 0.02801, "volume": 22204.9, "quote_volume": 621.740784, "trades": 4, "taker_buy_volume": 358.4, "taker_buy_quote": 10.038784}, {"ts": 1769367240000, "open": 0.02799, "high": 0.02799, "low": 0.02799, "close": 0.02799, "volume": 391.5, "quote_volume": 10.958085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367300000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 7153.4, "quote_volume": 200.2952, "trades": 1, "taker_buy_volume": 7153.4, "taker_buy_quote": 200.2952}, {"ts": 1769367360000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 1696.6, "quote_volume": 47.470868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367420000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 4851.1, "quote_volume": 135.733778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367480000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367540000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367600000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 490.5, "quote_volume": 13.72419, "trades": 1, "taker_buy_volume": 490.5, "taker_buy_quote": 13.72419}, {"ts": 1769367660000, "open": 0.02802, "high": 0.02805, "low": 0.02802, "close": 0.02805, "volume": 17717.1, "quote_volume": 496.448214, "trades": 4, "taker_buy_volume": 11979.0, "taker_buy_quote": 335.666652}, {"ts": 1769367720000, "open": 0.02805, "high": 0.02805, "low": 0.02805, "close": 0.02805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367780000, "open": 0.02801, "high": 0.02803, "low": 0.028, "close": 0.02803, "volume": 25887.8, "quote_volume": 724.881799, "trades": 5, "taker_buy_volume": 25125.1, "taker_buy_quote": 703.518572}, {"ts": 1769367840000, "open": 0.02801, "high": 0.02801, "low": 0.028, "close": 0.028, "volume": 1452.3, "quote_volume": 40.67572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367900000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367960000, "open": 0.02803, "high": 0.02803, "low": 0.02803, "close": 0.02803, "volume": 5938.2, "quote_volume": 166.447746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368020000, "open": 0.028, "high": 0.028, "low": 0.02798, "close": 0.02798, "volume": 1182.9, "quote_volume": 33.113314, "trades": 3, "taker_buy_volume": 1182.9, "taker_buy_quote": 33.113314}, {"ts": 1769368080000, "open": 0.02797, "high": 0.02799, "low": 0.02797, "close": 0.02799, "volume": 573.4, "quote_volume": 16.043732, "trades": 2, "taker_buy_volume": 573.4, "taker_buy_quote": 16.043732}, {"ts": 1769368140000, "open": 0.02799, "high": 0.02799, "low": 0.02799, "close": 0.02799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368200000, "open": 0.02795, "high": 0.02799, "low": 0.02795, "close": 0.02799, "volume": 677.2, "quote_volume": 18.9434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368260000, "open": 0.02799, "high": 0.02799, "low": 0.02799, "close": 0.02799, "volume": 320.3, "quote_volume": 8.965197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368320000, "open": 0.02799, "high": 0.02801, "low": 0.02799, "close": 0.02801, "volume": 1968.3, "quote_volume": 55.100603, "trades": 4, "taker_buy_volume": 394.3, "taker_buy_quote": 11.044343}, {"ts": 1769368380000, "open": 0.02797, "high": 0.02797, "low": 0.02797, "close": 0.02797, "volume": 1977.3, "quote_volume": 55.305081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368440000, "open": 0.02795, "high": 0.02795, "low": 0.02795, "close": 0.02795, "volume": 2000.0, "quote_volume": 55.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368500000, "open": 0.02794, "high": 0.02794, "low": 0.02792, "close": 0.02792, "volume": 12234.7, "quote_volume": 341.83109, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368560000, "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 321.4, "quote_volume": 8.96706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368620000, "open": 0.02785, "high": 0.02786, "low": 0.02784, "close": 0.02786, "volume": 16918.0, "quote_volume": 471.06303, "trades": 5, "taker_buy_volume": 13327.0, "taker_buy_quote": 371.05368}, {"ts": 1769368680000, "open": 0.02784, "high": 0.02784, "low": 0.02781, "close": 0.02781, "volume": 600.3, "quote_volume": 16.701522, "trades": 2, "taker_buy_volume": 600.3, "taker_buy_quote": 16.701522}, {"ts": 1769368740000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 4014.9, "quote_volume": 111.61422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368800000, "open": 0.0278, "high": 0.0278, "low": 0.02771, "close": 0.02772, "volume": 148247.7, "quote_volume": 4111.755125, "trades": 42, "taker_buy_volume": 73418.0, "taker_buy_quote": 2036.296379}, {"ts": 1769368860000, "open": 0.02779, "high": 0.0278, "low": 0.02774, "close": 0.02774, "volume": 7444.7, "quote_volume": 206.851429, "trades": 7, "taker_buy_volume": 6433.9, "taker_buy_quote": 178.792052}, {"ts": 1769368920000, "open": 0.02773, "high": 0.02777, "low": 0.02772, "close": 0.02777, "volume": 15155.8, "quote_volume": 420.277572, "trades": 9, "taker_buy_volume": 3030.6, "taker_buy_quote": 84.045776}, {"ts": 1769368980000, "open": 0.02775, "high": 0.02779, "low": 0.02775, "close": 0.02779, "volume": 24006.4, "quote_volume": 667.017648, "trades": 15, "taker_buy_volume": 22428.0, "taker_buy_quote": 623.192358}, {"ts": 1769369040000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369100000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369160000, "open": 0.0277, "high": 0.0277, "low": 0.0274, "close": 0.0275, "volume": 790906.5, "quote_volume": 21821.671638, "trades": 157, "taker_buy_volume": 230902.2, "taker_buy_quote": 6365.478612}, {"ts": 1769369220000, "open": 0.02752, "high": 0.02752, "low": 0.02744, "close": 0.02746, "volume": 106295.9, "quote_volume": 2921.25874, "trades": 31, "taker_buy_volume": 55730.5, "taker_buy_quote": 1531.707435}, {"ts": 1769369280000, "open": 0.02749, "high": 0.02752, "low": 0.02745, "close": 0.02745, "volume": 19411.5, "quote_volume": 532.97432, "trades": 6, "taker_buy_volume": 1022.4, "taker_buy_quote": 28.124742}, {"ts": 1769369340000, "open": 0.02743, "high": 0.02743, "low": 0.02737, "close": 0.02737, "volume": 30640.7, "quote_volume": 839.323083, "trades": 15, "taker_buy_volume": 615.4, "taker_buy_quote": 16.872129}, {"ts": 1769369400000, "open": 0.02744, "high": 0.02745, "low": 0.02741, "close": 0.02742, "volume": 38281.8, "quote_volume": 1050.007482, "trades": 14, "taker_buy_volume": 5331.7, "taker_buy_quote": 146.344662}, {"ts": 1769369460000, "open": 0.02739, "high": 0.02742, "low": 0.02733, "close": 0.02742, "volume": 4146.2, "quote_volume": 113.514092, "trades": 7, "taker_buy_volume": 3171.5, "taker_buy_quote": 86.848233}, {"ts": 1769369520000, "open": 0.02742, "high": 0.02744, "low": 0.02739, "close": 0.02739, "volume": 40162.4, "quote_volume": 1100.520028, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369580000, "open": 0.02739, "high": 0.02746, "low": 0.02739, "close": 0.02746, "volume": 28526.5, "quote_volume": 781.681487, "trades": 6, "taker_buy_volume": 28126.5, "taker_buy_quote": 770.725487}, {"ts": 1769369640000, "open": 0.02745, "high": 0.02745, "low": 0.02739, "close": 0.02741, "volume": 49474.6, "quote_volume": 1356.368055, "trades": 10, "taker_buy_volume": 290.4, "taker_buy_quote": 7.959864}, {"ts": 1769369700000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 1348.2, "quote_volume": 36.994608, "trades": 1, "taker_buy_volume": 1348.2, "taker_buy_quote": 36.994608}, {"ts": 1769369760000, "open": 0.02744, "high": 0.02744, "low": 0.02737, "close": 0.02741, "volume": 12215.0, "quote_volume": 334.645818, "trades": 9, "taker_buy_volume": 11558.0, "taker_buy_quote": 316.660078}, {"ts": 1769369820000, "open": 0.02742, "high": 0.02745, "low": 0.02741, "close": 0.02745, "volume": 9972.7, "quote_volume": 273.7257, "trades": 3, "taker_buy_volume": 402.9, "taker_buy_quote": 11.047518}, {"ts": 1769369880000, "open": 0.0275, "high": 0.02753, "low": 0.0275, "close": 0.02753, "volume": 24191.8, "quote_volume": 665.357003, "trades": 7, "taker_buy_volume": 24191.8, "taker_buy_quote": 665.357003}, {"ts": 1769369940000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 362.3, "quote_volume": 9.974119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370000000, "open": 0.02751, "high": 0.02753, "low": 0.0275, "close": 0.02753, "volume": 23150.4, "quote_volume": 636.823256, "trades": 11, "taker_buy_volume": 2951.2, "taker_buy_quote": 81.246536}, {"ts": 1769370060000, "open": 0.02763, "high": 0.02763, "low": 0.02757, "close": 0.0276, "volume": 11595.6, "quote_volume": 320.101598, "trades": 7, "taker_buy_volume": 2379.0, "taker_buy_quote": 65.707258}, {"ts": 1769370120000, "open": 0.0276, "high": 0.02761, "low": 0.02758, "close": 0.0276, "volume": 5244.5, "quote_volume": 144.745314, "trades": 7, "taker_buy_volume": 3412.6, "taker_buy_quote": 94.191396}, {"ts": 1769370180000, "open": 0.02763, "high": 0.02763, "low": 0.02761, "close": 0.02761, "volume": 1969.9, "quote_volume": 54.412031, "trades": 4, "taker_buy_volume": 1154.6, "taker_buy_quote": 31.901598}, {"ts": 1769370240000, "open": 0.02761, "high": 0.02763, "low": 0.02761, "close": 0.02763, "volume": 10046.9, "quote_volume": 277.457701, "trades": 5, "taker_buy_volume": 3139.6, "taker_buy_quote": 86.747148}, {"ts": 1769370300000, "open": 0.02755, "high": 0.02756, "low": 0.02751, "close": 0.02751, "volume": 12351.4, "quote_volume": 340.171968, "trades": 6, "taker_buy_volume": 7367.2, "taker_buy_quote": 202.966284}, {"ts": 1769370360000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 12679.0, "quote_volume": 348.54571, "trades": 2, "taker_buy_volume": 12679.0, "taker_buy_quote": 348.54571}, {"ts": 1769370420000, "open": 0.0275, "high": 0.02754, "low": 0.0275, "close": 0.02754, "volume": 1206.4, "quote_volume": 33.211212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370480000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 6201.2, "quote_volume": 170.470988, "trades": 1, "taker_buy_volume": 6201.2, "taker_buy_quote": 170.470988}, {"ts": 1769370540000, "open": 0.02744, "high": 0.02744, "low": 0.02739, "close": 0.02739, "volume": 23624.5, "quote_volume": 647.737198, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370600000, "open": 0.02742, "high": 0.02742, "low": 0.02737, "close": 0.02739, "volume": 1388.5, "quote_volume": 38.034704, "trades": 4, "taker_buy_volume": 732.6, "taker_buy_quote": 20.076903}, {"ts": 1769370660000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 1278.8, "quote_volume": 35.051908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370720000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 363.6, "quote_volume": 9.973548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370780000, "open": 0.02743, "high": 0.02743, "low": 0.02715, "close": 0.02721, "volume": 554668.2, "quote_volume": 15132.95105, "trades": 128, "taker_buy_volume": 147564.6, "taker_buy_quote": 4019.248911}, {"ts": 1769370840000, "open": 0.02722, "high": 0.02726, "low": 0.02718, "close": 0.02726, "volume": 39001.0, "quote_volume": 1061.603252, "trades": 13, "taker_buy_volume": 17672.3, "taker_buy_quote": 480.961253}, {"ts": 1769370900000, "open": 0.0273, "high": 0.02733, "low": 0.0273, "close": 0.02733, "volume": 4356.9, "quote_volume": 118.956875, "trades": 3, "taker_buy_volume": 3663.4, "taker_buy_quote": 100.01082}, {"ts": 1769370960000, "open": 0.02733, "high": 0.02734, "low": 0.0273, "close": 0.0273, "volume": 2633.4, "quote_volume": 71.94989, "trades": 5, "taker_buy_volume": 2341.4, "taker_buy_quote": 63.97537}, {"ts": 1769371020000, "open": 0.0273, "high": 0.02731, "low": 0.0273, "close": 0.02731, "volume": 1629.4, "quote_volume": 44.485905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371080000, "open": 0.0273, "high": 0.02733, "low": 0.0273, "close": 0.02733, "volume": 1258.2, "quote_volume": 34.377846, "trades": 2, "taker_buy_volume": 966.2, "taker_buy_quote": 26.406246}, {"ts": 1769371140000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 378.6, "quote_volume": 10.343352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371200000, "open": 0.02733, "high": 0.02741, "low": 0.02733, "close": 0.02739, "volume": 7089.3, "quote_volume": 194.164418, "trades": 8, "taker_buy_volume": 6070.0, "taker_buy_quote": 166.254551}, {"ts": 1769371260000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 7305.2, "quote_volume": 200.235532, "trades": 3, "taker_buy_volume": 7305.2, "taker_buy_quote": 200.235532}, {"ts": 1769371320000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 6128.1, "quote_volume": 168.584031, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371380000, "open": 0.02752, "high": 0.02752, "low": 0.02751, "close": 0.02751, "volume": 4979.0, "quote_volume": 137.008632, "trades": 2, "taker_buy_volume": 4979.0, "taker_buy_quote": 137.008632}, {"ts": 1769371440000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 328.5, "quote_volume": 9.03375, "trades": 1, "taker_buy_volume": 328.5, "taker_buy_quote": 9.03375}, {"ts": 1769371500000, "open": 0.02749, "high": 0.02749, "low": 0.02747, "close": 0.02747, "volume": 5898.6, "quote_volume": 162.050757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371560000, "open": 0.02747, "high": 0.02747, "low": 0.02744, "close": 0.02744, "volume": 15765.5, "quote_volume": 432.766197, "trades": 4, "taker_buy_volume": 2710.1, "taker_buy_quote": 74.446447}, {"ts": 1769371620000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 307.8, "quote_volume": 8.442954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371680000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371740000, "open": 0.02741, "high": 0.02749, "low": 0.0274, "close": 0.02749, "volume": 53560.0, "quote_volume": 1469.654117, "trades": 17, "taker_buy_volume": 25951.4, "taker_buy_quote": 712.141408}, {"ts": 1769371800000, "open": 0.02752, "high": 0.02754, "low": 0.02745, "close": 0.02745, "volume": 9334.9, "quote_volume": 256.814316, "trades": 5, "taker_buy_volume": 4326.5, "taker_buy_quote": 119.046276}, {"ts": 1769371860000, "open": 0.0275, "high": 0.0275, "low": 0.02745, "close": 0.02745, "volume": 8480.5, "quote_volume": 232.965553, "trades": 4, "taker_buy_volume": 328.5, "taker_buy_quote": 9.03375}, {"ts": 1769371920000, "open": 0.02744, "high": 0.02744, "low": 0.02743, "close": 0.02744, "volume": 6010.2, "quote_volume": 164.867686, "trades": 3, "taker_buy_volume": 5620.6, "taker_buy_quote": 154.177062}, {"ts": 1769371980000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372040000, "open": 0.02744, "high": 0.02744, "low": 0.02741, "close": 0.02741, "volume": 5626.1, "quote_volume": 154.27072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372100000, "open": 0.02741, "high": 0.02742, "low": 0.02741, "close": 0.02742, "volume": 6488.3, "quote_volume": 177.849389, "trades": 2, "taker_buy_volume": 508.6, "taker_buy_quote": 13.945812}, {"ts": 1769372160000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 363.6, "quote_volume": 9.969912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372220000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372280000, "open": 0.02742, "high": 0.02744, "low": 0.02742, "close": 0.02744, "volume": 29213.3, "quote_volume": 801.320819, "trades": 4, "taker_buy_volume": 29213.3, "taker_buy_quote": 801.320819}, {"ts": 1769372340000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372400000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372460000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 541.4, "quote_volume": 14.877672, "trades": 1, "taker_buy_volume": 541.4, "taker_buy_quote": 14.877672}, {"ts": 1769372520000, "open": 0.02749, "high": 0.02749, "low": 0.02742, "close": 0.02745, "volume": 60847.1, "quote_volume": 1670.069196, "trades": 17, "taker_buy_volume": 34931.8, "taker_buy_quote": 958.578324}, {"ts": 1769372580000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 7830.3, "quote_volume": 215.098341, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 4.99954}, {"ts": 1769372640000, "open": 0.02743, "high": 0.02743, "low": 0.02742, "close": 0.02742, "volume": 8709.7, "quote_volume": 238.864735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372700000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372760000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372820000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372880000, "open": 0.02743, "high": 0.02743, "low": 0.0274, "close": 0.0274, "volume": 692.4, "quote_volume": 18.983805, "trades": 2, "taker_buy_volume": 401.5, "taker_buy_quote": 11.013145}, {"ts": 1769372940000, "open": 0.02743, "high": 0.02743, "low": 0.0274, "close": 0.0274, "volume": 582.9, "quote_volume": 15.98022, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 8.00956}, {"ts": 1769373000000, "open": 0.02742, "high": 0.02742, "low": 0.02736, "close": 0.02736, "volume": 8417.9, "quote_volume": 230.396687, "trades": 7, "taker_buy_volume": 3048.6, "taker_buy_quote": 83.431674}, {"ts": 1769373060000, "open": 0.02737, "high": 0.02737, "low": 0.02734, "close": 0.02734, "volume": 1221.3, "quote_volume": 33.41007, "trades": 2, "taker_buy_volume": 1221.3, "taker_buy_quote": 33.41007}, {"ts": 1769373120000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373180000, "open": 0.02734, "high": 0.02734, "low": 0.02733, "close": 0.02734, "volume": 2757.1, "quote_volume": 75.356194, "trades": 4, "taker_buy_volume": 274.3, "taker_buy_quote": 7.499362}, {"ts": 1769373240000, "open": 0.02731, "high": 0.02731, "low": 0.02729, "close": 0.0273, "volume": 19397.1, "quote_volume": 529.50498, "trades": 14, "taker_buy_volume": 9918.4, "taker_buy_quote": 270.683759}, {"ts": 1769373300000, "open": 0.02729, "high": 0.0273, "low": 0.02729, "close": 0.0273, "volume": 5895.6, "quote_volume": 160.893865, "trades": 4, "taker_buy_volume": 661.7, "taker_buy_quote": 18.060734}, {"ts": 1769373360000, "open": 0.02727, "high": 0.02729, "low": 0.02727, "close": 0.02728, "volume": 36799.4, "quote_volume": 1004.06615, "trades": 12, "taker_buy_volume": 35919.5, "taker_buy_quote": 980.067248}, {"ts": 1769373420000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 1790.7, "quote_volume": 48.850296, "trades": 1, "taker_buy_volume": 1790.7, "taker_buy_quote": 48.850296}, {"ts": 1769373480000, "open": 0.02725, "high": 0.02735, "low": 0.02725, "close": 0.02735, "volume": 105957.5, "quote_volume": 2894.777356, "trades": 33, "taker_buy_volume": 88382.2, "taker_buy_quote": 2414.720437}, {"ts": 1769373540000, "open": 0.02726, "high": 0.02729, "low": 0.02725, "close": 0.02725, "volume": 1941.9, "quote_volume": 52.973941, "trades": 3, "taker_buy_volume": 1355.9, "taker_buy_quote": 37.002511}, {"ts": 1769373600000, "open": 0.0273, "high": 0.02731, "low": 0.0273, "close": 0.0273, "volume": 9461.5, "quote_volume": 258.313312, "trades": 4, "taker_buy_volume": 1956.7, "taker_buy_quote": 53.432272}, {"ts": 1769373660000, "open": 0.02732, "high": 0.02732, "low": 0.02731, "close": 0.02731, "volume": 3246.7, "quote_volume": 88.680783, "trades": 7, "taker_buy_volume": 3246.7, "taker_buy_quote": 88.680783}, {"ts": 1769373720000, "open": 0.02732, "high": 0.02732, "low": 0.0273, "close": 0.02731, "volume": 2067.8, "quote_volume": 56.478128, "trades": 5, "taker_buy_volume": 1775.8, "taker_buy_quote": 48.506528}, {"ts": 1769373780000, "open": 0.02732, "high": 0.02738, "low": 0.02732, "close": 0.02738, "volume": 3032.4, "quote_volume": 82.93779, "trades": 8, "taker_buy_volume": 1717.6, "taker_buy_quote": 47.010154}, {"ts": 1769373840000, "open": 0.02736, "high": 0.02736, "low": 0.02733, "close": 0.02736, "volume": 2435.2, "quote_volume": 66.609599, "trades": 5, "taker_buy_volume": 2033.7, "taker_buy_quote": 55.636604}, {"ts": 1769373900000, "open": 0.02732, "high": 0.02737, "low": 0.02732, "close": 0.02736, "volume": 1366.2, "quote_volume": 37.367713, "trades": 3, "taker_buy_volume": 964.7, "taker_buy_quote": 26.398733}, {"ts": 1769373960000, "open": 0.02736, "high": 0.02737, "low": 0.02732, "close": 0.02737, "volume": 1498.1, "quote_volume": 40.976094, "trades": 4, "taker_buy_volume": 1315.1, "taker_buy_quote": 35.976534}, {"ts": 1769374020000, "open": 0.02736, "high": 0.02736, "low": 0.02733, "close": 0.02734, "volume": 35002.3, "quote_volume": 957.081642, "trades": 9, "taker_buy_volume": 3110.1, "taker_buy_quote": 85.069368}, {"ts": 1769374080000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 4928.2, "quote_volume": 134.78627, "trades": 3, "taker_buy_volume": 4928.2, "taker_buy_quote": 134.78627}, {"ts": 1769374140000, "open": 0.02733, "high": 0.02734, "low": 0.02731, "close": 0.02734, "volume": 12289.9, "quote_volume": 335.765044, "trades": 6, "taker_buy_volume": 12289.9, "taker_buy_quote": 335.765044}, {"ts": 1769374200000, "open": 0.02737, "high": 0.0274, "low": 0.02737, "close": 0.02739, "volume": 4519.5, "quote_volume": 123.742499, "trades": 7, "taker_buy_volume": 4519.5, "taker_buy_quote": 123.742499}, {"ts": 1769374260000, "open": 0.02737, "high": 0.02743, "low": 0.02737, "close": 0.02743, "volume": 35315.5, "quote_volume": 967.03274, "trades": 10, "taker_buy_volume": 23729.1, "taker_buy_quote": 649.839142}, {"ts": 1769374320000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 49716.3, "quote_volume": 1363.220946, "trades": 2, "taker_buy_volume": 482.2, "taker_buy_quote": 13.221924}, {"ts": 1769374380000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 995.3, "quote_volume": 27.311032, "trades": 1, "taker_buy_volume": 995.3, "taker_buy_quote": 27.311032}, {"ts": 1769374440000, "open": 0.02742, "high": 0.02746, "low": 0.02742, "close": 0.02746, "volume": 30387.2, "quote_volume": 834.252583, "trades": 8, "taker_buy_volume": 30026.4, "taker_buy_quote": 824.359447}, {"ts": 1769374500000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 7299.5, "quote_volume": 200.225285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374560000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 1921.3, "quote_volume": 52.739685, "trades": 1, "taker_buy_volume": 1921.3, "taker_buy_quote": 52.739685}, {"ts": 1769374620000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 5174.9, "quote_volume": 142.051005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374680000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374740000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374800000, "open": 0.02744, "high": 0.02758, "low": 0.02744, "close": 0.02758, "volume": 33036.4, "quote_volume": 909.580153, "trades": 12, "taker_buy_volume": 17753.8, "taker_buy_quote": 488.966317}, {"ts": 1769374860000, "open": 0.02756, "high": 0.02756, "low": 0.02755, "close": 0.02756, "volume": 2284.5, "quote_volume": 62.946759, "trades": 3, "taker_buy_volume": 1406.1, "taker_buy_quote": 38.738055}, {"ts": 1769374920000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 362.8, "quote_volume": 9.991512, "trades": 1, "taker_buy_volume": 362.8, "taker_buy_quote": 9.991512}, {"ts": 1769374980000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375040000, "open": 0.02756, "high": 0.02759, "low": 0.02754, "close": 0.02754, "volume": 24541.7, "quote_volume": 676.726036, "trades": 10, "taker_buy_volume": 21323.3, "taker_buy_quote": 588.0913}, {"ts": 1769375100000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375160000, "open": 0.02756, "high": 0.02757, "low": 0.02755, "close": 0.02755, "volume": 9227.5, "quote_volume": 254.339314, "trades": 3, "taker_buy_volume": 1921.6, "taker_buy_quote": 52.94008}, {"ts": 1769375220000, "open": 0.02755, "high": 0.02758, "low": 0.02755, "close": 0.02758, "volume": 1996.3, "quote_volume": 55.036813, "trades": 2, "taker_buy_volume": 1291.6, "taker_buy_quote": 35.622328}, {"ts": 1769375280000, "open": 0.02753, "high": 0.02754, "low": 0.02751, "close": 0.02754, "volume": 4788.0, "quote_volume": 131.817748, "trades": 3, "taker_buy_volume": 3993.4, "taker_buy_quote": 109.958302}, {"ts": 1769375340000, "open": 0.02751, "high": 0.02751, "low": 0.0275, "close": 0.0275, "volume": 10000.2, "quote_volume": 275.080656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375400000, "open": 0.02752, "high": 0.02752, "low": 0.0275, "close": 0.0275, "volume": 6683.9, "quote_volume": 183.92322, "trades": 4, "taker_buy_volume": 363.3, "taker_buy_quote": 9.998016}, {"ts": 1769375460000, "open": 0.02749, "high": 0.02751, "low": 0.02749, "close": 0.02749, "volume": 5025.3, "quote_volume": 138.151337, "trades": 5, "taker_buy_volume": 620.5, "taker_buy_quote": 17.063385}, {"ts": 1769375520000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 292.0, "quote_volume": 8.03, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 8.03}, {"ts": 1769375580000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375640000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375700000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 418.6, "quote_volume": 11.53243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375760000, "open": 0.02756, "high": 0.02759, "low": 0.02756, "close": 0.02759, "volume": 6587.4, "quote_volume": 181.584433, "trades": 4, "taker_buy_volume": 1391.2, "taker_buy_quote": 38.373237}, {"ts": 1769375820000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 5025.2, "quote_volume": 138.595016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375880000, "open": 0.02753, "high": 0.02753, "low": 0.02749, "close": 0.0275, "volume": 20062.8, "quote_volume": 551.776329, "trades": 15, "taker_buy_volume": 14633.5, "taker_buy_quote": 402.398323}, {"ts": 1769375940000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 1931.3, "quote_volume": 53.188002, "trades": 1, "taker_buy_volume": 1931.3, "taker_buy_quote": 53.188002}, {"ts": 1769376000000, "open": 0.02755, "high": 0.02756, "low": 0.02755, "close": 0.02756, "volume": 9919.6, "quote_volume": 273.342628, "trades": 5, "taker_buy_volume": 5764.8, "taker_buy_quote": 158.877888}, {"ts": 1769376060000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376120000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376180000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376240000, "open": 0.02751, "high": 0.02751, "low": 0.02748, "close": 0.0275, "volume": 1896.5, "quote_volume": 52.149035, "trades": 5, "taker_buy_volume": 1496.5, "taker_buy_quote": 41.157035}, {"ts": 1769376300000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 408.5, "quote_volume": 11.229665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376360000, "open": 0.02753, "high": 0.02753, "low": 0.02751, "close": 0.02751, "volume": 22082.7, "quote_volume": 607.928759, "trades": 6, "taker_buy_volume": 13950.2, "taker_buy_quote": 384.049006}, {"ts": 1769376420000, "open": 0.02753, "high": 0.02753, "low": 0.02751, "close": 0.02752, "volume": 2721.3, "quote_volume": 74.874949, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 11.012}, {"ts": 1769376480000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 1817.5, "quote_volume": 49.999425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376540000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376600000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 473.2, "quote_volume": 13.06032, "trades": 1, "taker_buy_volume": 473.2, "taker_buy_quote": 13.06032}, {"ts": 1769376660000, "open": 0.02759, "high": 0.02759, "low": 0.02752, "close": 0.02752, "volume": 1477.8, "quote_volume": 40.702854, "trades": 4, "taker_buy_volume": 898.0, "taker_buy_quote": 24.74096}, {"ts": 1769376720000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376780000, "open": 0.02751, "high": 0.02751, "low": 0.0275, "close": 0.0275, "volume": 520.1, "quote_volume": 14.305031, "trades": 2, "taker_buy_volume": 520.1, "taker_buy_quote": 14.305031}, {"ts": 1769376840000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376900000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376960000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 1119.5, "quote_volume": 30.685495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377020000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 5929.8, "quote_volume": 162.77301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377080000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 246.4, "quote_volume": 6.753824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377140000, "open": 0.02742, "high": 0.02742, "low": 0.0274, "close": 0.02741, "volume": 25047.2, "quote_volume": 686.496067, "trades": 12, "taker_buy_volume": 13625.3, "taker_buy_quote": 373.497941}, {"ts": 1769377200000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 4496.0, "quote_volume": 123.32528, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 123.32528}, {"ts": 1769377260000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377320000, "open": 0.02748, "high": 0.02748, "low": 0.02747, "close": 0.02748, "volume": 1022.0, "quote_volume": 28.08164, "trades": 3, "taker_buy_volume": 1022.0, "taker_buy_quote": 28.08164}, {"ts": 1769377380000, "open": 0.02749, "high": 0.02749, "low": 0.02747, "close": 0.02747, "volume": 1275.3, "quote_volume": 35.046361, "trades": 4, "taker_buy_volume": 693.5, "taker_buy_quote": 19.064315}, {"ts": 1769377440000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 785.3, "quote_volume": 21.564338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377500000, "open": 0.02745, "high": 0.02745, "low": 0.02744, "close": 0.02744, "volume": 648.5, "quote_volume": 17.798476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377560000, "open": 0.02746, "high": 0.02746, "low": 0.02743, "close": 0.02743, "volume": 765.1, "quote_volume": 20.998738, "trades": 3, "taker_buy_volume": 401.5, "taker_buy_quote": 11.02519}, {"ts": 1769377620000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377680000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 738.1, "quote_volume": 20.282988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377740000, "open": 0.0275, "high": 0.02754, "low": 0.0275, "close": 0.02751, "volume": 107291.4, "quote_volume": 2952.81673, "trades": 20, "taker_buy_volume": 100018.2, "taker_buy_quote": 2752.730998}, {"ts": 1769377800000, "open": 0.02751, "high": 0.02755, "low": 0.02751, "close": 0.02755, "volume": 5518.5, "quote_volume": 151.979683, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 37.152}, {"ts": 1769377860000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 2388.5, "quote_volume": 65.850945, "trades": 2, "taker_buy_volume": 2388.5, "taker_buy_quote": 65.850945}, {"ts": 1769377920000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377980000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 2886.6, "quote_volume": 79.52583, "trades": 1, "taker_buy_volume": 2886.6, "taker_buy_quote": 79.52583}, {"ts": 1769378040000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378100000, "open": 0.02753, "high": 0.02755, "low": 0.02753, "close": 0.02755, "volume": 33184.0, "quote_volume": 914.009253, "trades": 7, "taker_buy_volume": 33184.0, "taker_buy_quote": 914.009253}, {"ts": 1769378160000, "open": 0.02752, "high": 0.02756, "low": 0.02752, "close": 0.02756, "volume": 835.5, "quote_volume": 23.007472, "trades": 2, "taker_buy_volume": 362.8, "taker_buy_quote": 9.998768}, {"ts": 1769378220000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378280000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378340000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 2421.5, "quote_volume": 66.663895, "trades": 2, "taker_buy_volume": 444.2, "taker_buy_quote": 12.228826}, {"ts": 1769378400000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 2093.4, "quote_volume": 57.694104, "trades": 2, "taker_buy_volume": 2093.4, "taker_buy_quote": 57.694104}, {"ts": 1769378460000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 385.7, "quote_volume": 10.602893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378520000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 365.0, "quote_volume": 10.0375, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 10.0375}, {"ts": 1769378580000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 4496.0, "quote_volume": 123.72992, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 123.72992}, {"ts": 1769378640000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 4160.0, "quote_volume": 114.608, "trades": 1, "taker_buy_volume": 4160.0, "taker_buy_quote": 114.608}, {"ts": 1769378700000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 2000.0, "quote_volume": 55.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378760000, "open": 0.02752, "high": 0.02752, "low": 0.02751, "close": 0.02751, "volume": 20159.6, "quote_volume": 554.732145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378820000, "open": 0.02749, "high": 0.02751, "low": 0.02748, "close": 0.02749, "volume": 1927.3, "quote_volume": 52.980739, "trades": 4, "taker_buy_volume": 657.0, "taker_buy_quote": 18.06677}, {"ts": 1769378880000, "open": 0.02747, "high": 0.0275, "low": 0.02747, "close": 0.0275, "volume": 3024.4, "quote_volume": 83.16005, "trades": 2, "taker_buy_volume": 2659.4, "taker_buy_quote": 73.1335}, {"ts": 1769378940000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379000000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379060000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379120000, "open": 0.02743, "high": 0.02746, "low": 0.02743, "close": 0.02746, "volume": 691.5, "quote_volume": 18.978771, "trades": 3, "taker_buy_volume": 364.2, "taker_buy_quote": 10.000932}, {"ts": 1769379180000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379240000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 4496.0, "quote_volume": 123.59504, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 123.59504}, {"ts": 1769379300000, "open": 0.0275, "high": 0.02753, "low": 0.0275, "close": 0.02752, "volume": 8389.5, "quote_volume": 230.880784, "trades": 5, "taker_buy_volume": 8389.5, "taker_buy_quote": 230.880784}, {"ts": 1769379360000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 363.6, "quote_volume": 9.991728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379420000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 327.3, "quote_volume": 8.981112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379480000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379540000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379600000, "open": 0.02741, "high": 0.02742, "low": 0.02741, "close": 0.02741, "volume": 5642.3, "quote_volume": 154.668052, "trades": 6, "taker_buy_volume": 1993.5, "taker_buy_quote": 54.654444}, {"ts": 1769379660000, "open": 0.02739, "high": 0.02739, "low": 0.02731, "close": 0.02731, "volume": 4389.1, "quote_volume": 120.174505, "trades": 3, "taker_buy_volume": 4060.6, "taker_buy_quote": 111.20317}, {"ts": 1769379720000, "open": 0.02736, "high": 0.02738, "low": 0.02733, "close": 0.02738, "volume": 914.7, "quote_volume": 25.023292, "trades": 3, "taker_buy_volume": 622.7, "taker_buy_quote": 17.042932}, {"ts": 1769379780000, "open": 0.02738, "high": 0.02738, "low": 0.02735, "close": 0.02737, "volume": 1390.5, "quote_volume": 38.056548, "trades": 4, "taker_buy_volume": 989.0, "taker_buy_quote": 27.075523}, {"ts": 1769379840000, "open": 0.02732, "high": 0.02736, "low": 0.02732, "close": 0.02736, "volume": 10631.9, "quote_volume": 290.677736, "trades": 16, "taker_buy_volume": 7463.0, "taker_buy_quote": 204.05607}, {"ts": 1769379900000, "open": 0.02737, "high": 0.02737, "low": 0.02732, "close": 0.02733, "volume": 1251.2, "quote_volume": 34.207746, "trades": 4, "taker_buy_volume": 293.0, "taker_buy_quote": 8.01941}, {"ts": 1769379960000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380020000, "open": 0.02734, "high": 0.02734, "low": 0.02728, "close": 0.02729, "volume": 126791.2, "quote_volume": 3460.197655, "trades": 17, "taker_buy_volume": 6684.2, "taker_buy_quote": 182.505438}, {"ts": 1769380080000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 367.6, "quote_volume": 10.039156, "trades": 1, "taker_buy_volume": 367.6, "taker_buy_quote": 10.039156}, {"ts": 1769380140000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380200000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 285.0, "quote_volume": 7.8033, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 7.8033}, {"ts": 1769380260000, "open": 0.02738, "high": 0.02739, "low": 0.02736, "close": 0.02736, "volume": 7994.0, "quote_volume": 218.775895, "trades": 20, "taker_buy_volume": 3014.2, "taker_buy_quote": 82.491951}, {"ts": 1769380320000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 106.3, "quote_volume": 2.908368, "trades": 1, "taker_buy_volume": 106.3, "taker_buy_quote": 2.908368}, {"ts": 1769380380000, "open": 0.02733, "high": 0.02733, "low": 0.0273, "close": 0.0273, "volume": 4922.7, "quote_volume": 134.528568, "trades": 2, "taker_buy_volume": 294.1, "taker_buy_quote": 8.02893}, {"ts": 1769380440000, "open": 0.0273, "high": 0.02733, "low": 0.0273, "close": 0.02733, "volume": 13812.0, "quote_volume": 377.242314, "trades": 3, "taker_buy_volume": 13812.0, "taker_buy_quote": 377.242314}, {"ts": 1769380500000, "open": 0.02736, "high": 0.02736, "low": 0.02734, "close": 0.02734, "volume": 23214.3, "quote_volume": 634.757092, "trades": 5, "taker_buy_volume": 6439.6, "taker_buy_quote": 176.089702}, {"ts": 1769380560000, "open": 0.02736, "high": 0.02741, "low": 0.02736, "close": 0.02741, "volume": 17052.0, "quote_volume": 466.955939, "trades": 15, "taker_buy_volume": 12840.2, "taker_buy_quote": 351.670246}, {"ts": 1769380620000, "open": 0.0274, "high": 0.02743, "low": 0.0274, "close": 0.02743, "volume": 5328.8, "quote_volume": 146.049331, "trades": 5, "taker_buy_volume": 5328.8, "taker_buy_quote": 146.049331}, {"ts": 1769380680000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 2155.4, "quote_volume": 59.101068, "trades": 1, "taker_buy_volume": 2155.4, "taker_buy_quote": 59.101068}, {"ts": 1769380740000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380800000, "open": 0.02739, "high": 0.0274, "low": 0.02733, "close": 0.02733, "volume": 29612.2, "quote_volume": 810.986937, "trades": 23, "taker_buy_volume": 12068.4, "taker_buy_quote": 330.572455}, {"ts": 1769380860000, "open": 0.02735, "high": 0.02739, "low": 0.02735, "close": 0.02739, "volume": 1577.5, "quote_volume": 43.172577, "trades": 3, "taker_buy_volume": 845.5, "taker_buy_quote": 23.145057}, {"ts": 1769380920000, "open": 0.02736, "high": 0.0274, "low": 0.02736, "close": 0.02738, "volume": 27161.9, "quote_volume": 743.585364, "trades": 24, "taker_buy_volume": 15155.6, "taker_buy_quote": 414.825734}, {"ts": 1769380980000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 8312.4, "quote_volume": 227.75976, "trades": 5, "taker_buy_volume": 7325.7, "taker_buy_quote": 200.72418}, {"ts": 1769381040000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381100000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 1076.7, "quote_volume": 29.566182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381160000, "open": 0.02744, "high": 0.02745, "low": 0.02744, "close": 0.02745, "volume": 4349.1, "quote_volume": 119.345372, "trades": 2, "taker_buy_volume": 4349.1, "taker_buy_quote": 119.345372}, {"ts": 1769381220000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 5991.0, "quote_volume": 164.33313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381280000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381340000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381400000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381460000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 380.3, "quote_volume": 10.408811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381520000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381580000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381640000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381700000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381760000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 5698.9, "quote_volume": 156.092871, "trades": 2, "taker_buy_volume": 5698.9, "taker_buy_quote": 156.092871}, {"ts": 1769381820000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381880000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381940000, "open": 0.02743, "high": 0.02746, "low": 0.02743, "close": 0.02746, "volume": 2096.2, "quote_volume": 57.531706, "trades": 4, "taker_buy_volume": 2096.2, "taker_buy_quote": 57.531706}, {"ts": 1769382000000, "open": 0.02741, "high": 0.02741, "low": 0.0272, "close": 0.02729, "volume": 42811.7, "quote_volume": 1166.937472, "trades": 19, "taker_buy_volume": 18912.2, "taker_buy_quote": 515.465261}, {"ts": 1769382060000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 2561.1, "quote_volume": 69.892419, "trades": 3, "taker_buy_volume": 2561.1, "taker_buy_quote": 69.892419}, {"ts": 1769382120000, "open": 0.0273, "high": 0.02752, "low": 0.0273, "close": 0.0275, "volume": 263739.3, "quote_volume": 7236.432601, "trades": 46, "taker_buy_volume": 253734.9, "taker_buy_quote": 6961.946238}, {"ts": 1769382180000, "open": 0.0275, "high": 0.02753, "low": 0.02749, "close": 0.0275, "volume": 5308.6, "quote_volume": 146.018489, "trades": 8, "taker_buy_volume": 4402.7, "taker_buy_quote": 121.109138}, {"ts": 1769382240000, "open": 0.02752, "high": 0.02753, "low": 0.0275, "close": 0.02753, "volume": 21717.0, "quote_volume": 597.6754, "trades": 5, "taker_buy_volume": 21427.1, "taker_buy_quote": 589.70315}, {"ts": 1769382300000, "open": 0.02755, "high": 0.02755, "low": 0.0275, "close": 0.0275, "volume": 1766.8, "quote_volume": 48.636545, "trades": 5, "taker_buy_volume": 1078.4, "taker_buy_quote": 29.702284}, {"ts": 1769382360000, "open": 0.0275, "high": 0.02752, "low": 0.02749, "close": 0.02751, "volume": 1783.1, "quote_volume": 49.045095, "trades": 5, "taker_buy_volume": 1384.5, "taker_buy_quote": 38.087581}, {"ts": 1769382420000, "open": 0.02746, "high": 0.02754, "low": 0.02746, "close": 0.02754, "volume": 3283.6, "quote_volume": 90.327981, "trades": 5, "taker_buy_volume": 327.3, "taker_buy_quote": 9.013842}, {"ts": 1769382480000, "open": 0.02751, "high": 0.02751, "low": 0.0275, "close": 0.02751, "volume": 1418.2, "quote_volume": 39.010696, "trades": 5, "taker_buy_volume": 693.5, "taker_buy_quote": 19.078185}, {"ts": 1769382540000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 290.9, "quote_volume": 7.988114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382600000, "open": 0.02749, "high": 0.0275, "low": 0.02748, "close": 0.0275, "volume": 1947.1, "quote_volume": 53.523247, "trades": 6, "taker_buy_volume": 1022.0, "taker_buy_quote": 28.09843}, {"ts": 1769382660000, "open": 0.02748, "high": 0.02748, "low": 0.02747, "close": 0.02747, "volume": 13244.9, "quote_volume": 363.841983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382720000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382780000, "open": 0.0275, "high": 0.0275, "low": 0.02748, "close": 0.02748, "volume": 25064.0, "quote_volume": 688.969164, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382840000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 1500.0, "quote_volume": 41.22, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 41.22}, {"ts": 1769382900000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 5663.4, "quote_volume": 155.347062, "trades": 2, "taker_buy_volume": 5663.4, "taker_buy_quote": 155.347062}, {"ts": 1769382960000, "open": 0.02741, "high": 0.02743, "low": 0.02741, "close": 0.02742, "volume": 3342.0, "quote_volume": 91.63764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383020000, "open": 0.02743, "high": 0.02744, "low": 0.02741, "close": 0.02744, "volume": 21991.2, "quote_volume": 603.38595, "trades": 13, "taker_buy_volume": 3329.0, "taker_buy_quote": 91.34776}, {"ts": 1769383080000, "open": 0.02743, "high": 0.02745, "low": 0.02733, "close": 0.02739, "volume": 393757.6, "quote_volume": 10789.250038, "trades": 83, "taker_buy_volume": 93627.5, "taker_buy_quote": 2566.345814}, {"ts": 1769383140000, "open": 0.02741, "high": 0.02747, "low": 0.02741, "close": 0.02747, "volume": 9662.8, "quote_volume": 265.098182, "trades": 3, "taker_buy_volume": 9662.8, "taker_buy_quote": 265.098182}, {"ts": 1769383200000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 327.3, "quote_volume": 8.990931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383260000, "open": 0.02748, "high": 0.02749, "low": 0.02748, "close": 0.02749, "volume": 5995.8, "quote_volume": 164.804542, "trades": 3, "taker_buy_volume": 5632.0, "taker_buy_quote": 154.80368}, {"ts": 1769383320000, "open": 0.0275, "high": 0.02752, "low": 0.0275, "close": 0.02752, "volume": 5677.1, "quote_volume": 156.21304, "trades": 3, "taker_buy_volume": 4639.5, "taker_buy_quote": 127.67904}, {"ts": 1769383380000, "open": 0.02753, "high": 0.02753, "low": 0.02751, "close": 0.02751, "volume": 5800.2, "quote_volume": 159.672936, "trades": 8, "taker_buy_volume": 328.5, "taker_buy_quote": 9.037035}, {"ts": 1769383440000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 1893.8, "quote_volume": 52.060562, "trades": 1, "taker_buy_volume": 1893.8, "taker_buy_quote": 52.060562}, {"ts": 1769383500000, "open": 0.02749, "high": 0.0275, "low": 0.02749, "close": 0.0275, "volume": 7485.2, "quote_volume": 205.786323, "trades": 3, "taker_buy_volume": 7485.2, "taker_buy_quote": 205.786323}, {"ts": 1769383560000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383620000, "open": 0.02745, "high": 0.02745, "low": 0.02743, "close": 0.02743, "volume": 4395.5, "quote_volume": 120.588599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383680000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383740000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383800000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 6185.0, "quote_volume": 169.7164, "trades": 3, "taker_buy_volume": 6185.0, "taker_buy_quote": 169.7164}, {"ts": 1769383860000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 8517.2, "quote_volume": 233.541624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383920000, "open": 0.02743, "high": 0.02745, "low": 0.02743, "close": 0.02745, "volume": 8794.1, "quote_volume": 241.368045, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 41.145}, {"ts": 1769383980000, "open": 0.02743, "high": 0.02743, "low": 0.02741, "close": 0.02741, "volume": 5148.8, "quote_volume": 141.158608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384040000, "open": 0.02739, "high": 0.02739, "low": 0.02736, "close": 0.02736, "volume": 1062.3, "quote_volume": 29.081745, "trades": 3, "taker_buy_volume": 1062.3, "taker_buy_quote": 29.081745}, {"ts": 1769384100000, "open": 0.0274, "high": 0.02741, "low": 0.02739, "close": 0.02739, "volume": 989.0, "quote_volume": 27.098966, "trades": 3, "taker_buy_volume": 989.0, "taker_buy_quote": 27.098966}, {"ts": 1769384160000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384220000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384280000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384340000, "open": 0.0273, "high": 0.02731, "low": 0.02727, "close": 0.02727, "volume": 4287.2, "quote_volume": 117.03361, "trades": 3, "taker_buy_volume": 294.1, "taker_buy_quote": 8.031871}, {"ts": 1769384400000, "open": 0.02729, "high": 0.02729, "low": 0.02728, "close": 0.02728, "volume": 1630.9, "quote_volume": 44.498672, "trades": 5, "taker_buy_volume": 1066.1, "taker_buy_quote": 29.090928}, {"ts": 1769384460000, "open": 0.02727, "high": 0.02731, "low": 0.02727, "close": 0.0273, "volume": 3306.8, "quote_volume": 90.242977, "trades": 5, "taker_buy_volume": 2647.5, "taker_buy_quote": 72.260936}, {"ts": 1769384520000, "open": 0.02729, "high": 0.0273, "low": 0.02728, "close": 0.02728, "volume": 2131.1, "quote_volume": 58.157731, "trades": 6, "taker_buy_volume": 1801.4, "taker_buy_quote": 49.163515}, {"ts": 1769384580000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384640000, "open": 0.02732, "high": 0.02732, "low": 0.02731, "close": 0.02731, "volume": 23677.4, "quote_volume": 646.800228, "trades": 6, "taker_buy_volume": 519.0, "taker_buy_quote": 14.17389}, {"ts": 1769384700000, "open": 0.02731, "high": 0.02736, "low": 0.02731, "close": 0.02736, "volume": 2785.3, "quote_volume": 76.152883, "trades": 4, "taker_buy_volume": 1653.8, "taker_buy_quote": 45.247968}, {"ts": 1769384760000, "open": 0.02736, "high": 0.02741, "low": 0.02735, "close": 0.02741, "volume": 53969.4, "quote_volume": 1478.510947, "trades": 12, "taker_buy_volume": 39200.8, "taker_buy_quote": 1073.872477}, {"ts": 1769384820000, "open": 0.0274, "high": 0.0274, "low": 0.02737, "close": 0.02737, "volume": 1385.3, "quote_volume": 37.942997, "trades": 4, "taker_buy_volume": 293.0, "taker_buy_quote": 8.0282}, {"ts": 1769384880000, "open": 0.02737, "high": 0.02741, "low": 0.02737, "close": 0.02738, "volume": 4151.7, "quote_volume": 113.73323, "trades": 6, "taker_buy_volume": 3166.2, "taker_buy_quote": 86.75681}, {"ts": 1769384940000, "open": 0.02738, "high": 0.0274, "low": 0.02738, "close": 0.0274, "volume": 1096.3, "quote_volume": 30.02402, "trades": 3, "taker_buy_volume": 366.3, "taker_buy_quote": 10.03662}, {"ts": 1769385000000, "open": 0.02742, "high": 0.02742, "low": 0.02739, "close": 0.02739, "volume": 2758.0, "quote_volume": 75.609816, "trades": 3, "taker_buy_volume": 2030.8, "taker_buy_quote": 55.684536}, {"ts": 1769385060000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 296.8, "quote_volume": 8.129352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385120000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385180000, "open": 0.02739, "high": 0.02739, "low": 0.02736, "close": 0.02736, "volume": 13633.6, "quote_volume": 373.309449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385240000, "open": 0.02733, "high": 0.02737, "low": 0.02733, "close": 0.02737, "volume": 1520.4, "quote_volume": 41.586204, "trades": 3, "taker_buy_volume": 841.8, "taker_buy_quote": 23.040066}, {"ts": 1769385300000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 2933.6, "quote_volume": 80.263296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385360000, "open": 0.02736, "high": 0.02736, "low": 0.02733, "close": 0.02736, "volume": 8845.9, "quote_volume": 241.930194, "trades": 6, "taker_buy_volume": 1318.6, "taker_buy_quote": 36.076896}, {"ts": 1769385420000, "open": 0.02736, "high": 0.02738, "low": 0.02735, "close": 0.02737, "volume": 5969.3, "quote_volume": 163.368781, "trades": 4, "taker_buy_volume": 1568.2, "taker_buy_quote": 42.937316}, {"ts": 1769385480000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385540000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 8420.5, "quote_volume": 230.469085, "trades": 2, "taker_buy_volume": 8420.5, "taker_buy_quote": 230.469085}, {"ts": 1769385600000, "open": 0.02741, "high": 0.02744, "low": 0.02735, "close": 0.02739, "volume": 34306.7, "quote_volume": 939.859881, "trades": 20, "taker_buy_volume": 32179.3, "taker_buy_quote": 881.658991}, {"ts": 1769385660000, "open": 0.0274, "high": 0.02747, "low": 0.0274, "close": 0.02743, "volume": 22591.0, "quote_volume": 619.304315, "trades": 18, "taker_buy_volume": 20327.4, "taker_buy_quote": 557.198767}, {"ts": 1769385720000, "open": 0.02742, "high": 0.02742, "low": 0.02733, "close": 0.02733, "volume": 46361.9, "quote_volume": 1268.010688, "trades": 14, "taker_buy_volume": 4344.3, "taker_buy_quote": 118.78635}, {"ts": 1769385780000, "open": 0.02732, "high": 0.02742, "low": 0.02732, "close": 0.02738, "volume": 75489.5, "quote_volume": 2066.213104, "trades": 24, "taker_buy_volume": 36172.6, "taker_buy_quote": 989.828923}, {"ts": 1769385840000, "open": 0.02734, "high": 0.02737, "low": 0.02732, "close": 0.02732, "volume": 2889.7, "quote_volume": 79.041723, "trades": 7, "taker_buy_volume": 2086.7, "taker_buy_quote": 57.083688}, {"ts": 1769385900000, "open": 0.02736, "high": 0.02737, "low": 0.02728, "close": 0.0273, "volume": 23390.5, "quote_volume": 638.877321, "trades": 12, "taker_buy_volume": 3283.0, "taker_buy_quote": 89.789263}, {"ts": 1769385960000, "open": 0.02732, "high": 0.02734, "low": 0.02729, "close": 0.02729, "volume": 6974.8, "quote_volume": 190.564233, "trades": 7, "taker_buy_volume": 6062.3, "taker_buy_quote": 165.652618}, {"ts": 1769386020000, "open": 0.02725, "high": 0.02729, "low": 0.02724, "close": 0.02724, "volume": 4570.5, "quote_volume": 124.6517, "trades": 7, "taker_buy_volume": 3303.9, "taker_buy_quote": 90.143077}, {"ts": 1769386080000, "open": 0.02726, "high": 0.0273, "low": 0.02726, "close": 0.02728, "volume": 16757.3, "quote_volume": 457.410835, "trades": 9, "taker_buy_volume": 15061.3, "taker_buy_quote": 411.170549}, {"ts": 1769386140000, "open": 0.0273, "high": 0.02733, "low": 0.02729, "close": 0.0273, "volume": 67655.0, "quote_volume": 1846.896048, "trades": 25, "taker_buy_volume": 26740.4, "taker_buy_quote": 729.942477}, {"ts": 1769386200000, "open": 0.02728, "high": 0.02728, "low": 0.02726, "close": 0.02727, "volume": 5945.9, "quote_volume": 162.194628, "trades": 3, "taker_buy_volume": 5323.2, "taker_buy_quote": 145.216896}, {"ts": 1769386260000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 1397.1, "quote_volume": 38.14083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386320000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386380000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386440000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386500000, "open": 0.02732, "high": 0.02732, "low": 0.02729, "close": 0.02729, "volume": 1134.1, "quote_volume": 30.967891, "trades": 3, "taker_buy_volume": 367.6, "taker_buy_quote": 10.039156}, {"ts": 1769386560000, "open": 0.02734, "high": 0.02735, "low": 0.02733, "close": 0.02733, "volume": 13744.3, "quote_volume": 375.816804, "trades": 5, "taker_buy_volume": 5092.7, "taker_buy_quote": 139.285345}, {"ts": 1769386620000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 1811.1, "quote_volume": 49.44303, "trades": 1, "taker_buy_volume": 1811.1, "taker_buy_quote": 49.44303}, {"ts": 1769386680000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386740000, "open": 0.02737, "high": 0.02737, "low": 0.02734, "close": 0.02734, "volume": 10249.2, "quote_volume": 280.393903, "trades": 3, "taker_buy_volume": 4135.2, "taker_buy_quote": 113.180424}, {"ts": 1769386800000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 451.8, "quote_volume": 12.370284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386860000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386920000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 505.0, "quote_volume": 13.8168, "trades": 1, "taker_buy_volume": 505.0, "taker_buy_quote": 13.8168}, {"ts": 1769386980000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 329.7, "quote_volume": 9.020592, "trades": 1, "taker_buy_volume": 329.7, "taker_buy_quote": 9.020592}, {"ts": 1769387040000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387100000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387160000, "open": 0.02734, "high": 0.02734, "low": 0.02731, "close": 0.02731, "volume": 75467.0, "quote_volume": 2061.76402, "trades": 14, "taker_buy_volume": 6784.0, "taker_buy_quote": 185.27104}, {"ts": 1769387220000, "open": 0.0273, "high": 0.0273, "low": 0.02725, "close": 0.02725, "volume": 5518.9, "quote_volume": 150.615086, "trades": 7, "taker_buy_volume": 4742.0, "taker_buy_quote": 129.426673}, {"ts": 1769387280000, "open": 0.02728, "high": 0.02731, "low": 0.02728, "close": 0.02731, "volume": 5907.8, "quote_volume": 161.261276, "trades": 13, "taker_buy_volume": 5907.8, "taker_buy_quote": 161.261276}, {"ts": 1769387340000, "open": 0.0273, "high": 0.02731, "low": 0.02728, "close": 0.02728, "volume": 2169.3, "quote_volume": 59.215567, "trades": 6, "taker_buy_volume": 772.3, "taker_buy_quote": 21.091513}, {"ts": 1769387400000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 366.3, "quote_volume": 10.003653, "trades": 1, "taker_buy_volume": 366.3, "taker_buy_quote": 10.003653}, {"ts": 1769387460000, "open": 0.02731, "high": 0.02731, "low": 0.02724, "close": 0.02724, "volume": 9499.5, "quote_volume": 258.894578, "trades": 8, "taker_buy_volume": 1271.4, "taker_buy_quote": 34.676679}, {"ts": 1769387520000, "open": 0.02723, "high": 0.02723, "low": 0.02719, "close": 0.02723, "volume": 19454.0, "quote_volume": 529.479644, "trades": 6, "taker_buy_volume": 18370.7, "taker_buy_quote": 499.997557}, {"ts": 1769387580000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 5566.7, "quote_volume": 151.525574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387640000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387700000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 437.7, "quote_volume": 11.90544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387760000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 700.0, "quote_volume": 19.061, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 19.061}, {"ts": 1769387820000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 736.1, "quote_volume": 20.029281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387880000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387940000, "open": 0.0272, "high": 0.0272, "low": 0.02719, "close": 0.02719, "volume": 808.8, "quote_volume": 21.995331, "trades": 2, "taker_buy_volume": 405.9, "taker_buy_quote": 11.04048}, {"ts": 1769388000000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388060000, "open": 0.02719, "high": 0.0272, "low": 0.02719, "close": 0.0272, "volume": 3161.9, "quote_volume": 85.974972, "trades": 2, "taker_buy_volume": 291.1, "taker_buy_quote": 7.91792}, {"ts": 1769388120000, "open": 0.02718, "high": 0.02718, "low": 0.02713, "close": 0.02713, "volume": 3989.1, "quote_volume": 108.339159, "trades": 4, "taker_buy_volume": 2257.0, "taker_buy_quote": 61.34526}, {"ts": 1769388180000, "open": 0.0271, "high": 0.02712, "low": 0.0271, "close": 0.02711, "volume": 2508.1, "quote_volume": 68.010086, "trades": 3, "taker_buy_volume": 2214.0, "taker_buy_quote": 60.039976}, {"ts": 1769388240000, "open": 0.02709, "high": 0.02711, "low": 0.02709, "close": 0.0271, "volume": 21905.5, "quote_volume": 593.693915, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388300000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388360000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388420000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 2352.9, "quote_volume": 63.787119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388480000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388540000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 1968.3, "quote_volume": 53.478711, "trades": 1, "taker_buy_volume": 1968.3, "taker_buy_quote": 53.478711}, {"ts": 1769388600000, "open": 0.02723, "high": 0.02724, "low": 0.02723, "close": 0.02724, "volume": 5127.4, "quote_volume": 139.667067, "trades": 2, "taker_buy_volume": 5127.4, "taker_buy_quote": 139.667067}, {"ts": 1769388660000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 1584.1, "quote_volume": 43.119202, "trades": 1, "taker_buy_volume": 1584.1, "taker_buy_quote": 43.119202}, {"ts": 1769388720000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 3267.3, "quote_volume": 89.033925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388780000, "open": 0.02726, "high": 0.02727, "low": 0.02726, "close": 0.02727, "volume": 1139.1, "quote_volume": 31.059581, "trades": 3, "taker_buy_volume": 1139.1, "taker_buy_quote": 31.059581}, {"ts": 1769388840000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388900000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388960000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 1011.5, "quote_volume": 27.61395, "trades": 1, "taker_buy_volume": 1011.5, "taker_buy_quote": 27.61395}, {"ts": 1769389020000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 183.1, "quote_volume": 4.99863, "trades": 1, "taker_buy_volume": 183.1, "taker_buy_quote": 4.99863}, {"ts": 1769389080000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 659.9, "quote_volume": 18.01527, "trades": 1, "taker_buy_volume": 659.9, "taker_buy_quote": 18.01527}, {"ts": 1769389140000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 1808.9, "quote_volume": 49.38297, "trades": 1, "taker_buy_volume": 1808.9, "taker_buy_quote": 49.38297}, {"ts": 1769389200000, "open": 0.02731, "high": 0.02737, "low": 0.0273, "close": 0.0273, "volume": 132810.3, "quote_volume": 3627.604359, "trades": 39, "taker_buy_volume": 107229.0, "taker_buy_quote": 2928.757641}, {"ts": 1769389260000, "open": 0.0273, "high": 0.02732, "low": 0.02726, "close": 0.02731, "volume": 63717.5, "quote_volume": 1738.88471, "trades": 17, "taker_buy_volume": 21918.6, "taker_buy_quote": 598.605467}, {"ts": 1769389320000, "open": 0.02736, "high": 0.02738, "low": 0.02736, "close": 0.02737, "volume": 53534.8, "quote_volume": 1464.97335, "trades": 10, "taker_buy_volume": 44170.7, "taker_buy_quote": 1208.677933}, {"ts": 1769389380000, "open": 0.02741, "high": 0.02741, "low": 0.02739, "close": 0.02739, "volume": 582.9, "quote_volume": 15.971471, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 8.00372}, {"ts": 1769389440000, "open": 0.02741, "high": 0.02745, "low": 0.02741, "close": 0.02745, "volume": 3648.8, "quote_volume": 100.025288, "trades": 2, "taker_buy_volume": 3648.8, "taker_buy_quote": 100.025288}, {"ts": 1769389500000, "open": 0.0275, "high": 0.0275, "low": 0.02746, "close": 0.02748, "volume": 7948.5, "quote_volume": 218.529439, "trades": 6, "taker_buy_volume": 7184.9, "taker_buy_quote": 197.557347}, {"ts": 1769389560000, "open": 0.02747, "high": 0.02747, "low": 0.02746, "close": 0.02746, "volume": 841.0, "quote_volume": 23.09827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389620000, "open": 0.0275, "high": 0.02757, "low": 0.0275, "close": 0.02757, "volume": 22577.2, "quote_volume": 621.282131, "trades": 11, "taker_buy_volume": 18612.3, "taker_buy_quote": 511.97793}, {"ts": 1769389680000, "open": 0.02756, "high": 0.02756, "low": 0.02754, "close": 0.02756, "volume": 22431.0, "quote_volume": 618.171934, "trades": 8, "taker_buy_volume": 16522.6, "taker_buy_quote": 455.362856}, {"ts": 1769389740000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389800000, "open": 0.02759, "high": 0.02764, "low": 0.02759, "close": 0.02764, "volume": 7955.0, "quote_volume": 219.714687, "trades": 3, "taker_buy_volume": 7955.0, "taker_buy_quote": 219.714687}, {"ts": 1769389860000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 512.0, "quote_volume": 14.15168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389920000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389980000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390040000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 854.9, "quote_volume": 23.646534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390100000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 1682.9, "quote_volume": 46.498527, "trades": 1, "taker_buy_volume": 1682.9, "taker_buy_quote": 46.498527}, {"ts": 1769390160000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390220000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 1630.2, "quote_volume": 45.058728, "trades": 1, "taker_buy_volume": 1630.2, "taker_buy_quote": 45.058728}, {"ts": 1769390280000, "open": 0.02766, "high": 0.02766, "low": 0.0276, "close": 0.0276, "volume": 1102.4, "quote_volume": 30.461118, "trades": 3, "taker_buy_volume": 287.0, "taker_buy_quote": 7.92981}, {"ts": 1769390340000, "open": 0.02759, "high": 0.02759, "low": 0.02758, "close": 0.02758, "volume": 618.2, "quote_volume": 17.053229, "trades": 2, "taker_buy_volume": 618.2, "taker_buy_quote": 17.053229}, {"ts": 1769390400000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390460000, "open": 0.02762, "high": 0.02764, "low": 0.02762, "close": 0.02764, "volume": 577.6, "quote_volume": 15.959088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390520000, "open": 0.02768, "high": 0.02768, "low": 0.02766, "close": 0.02766, "volume": 1085.6, "quote_volume": 30.03748, "trades": 3, "taker_buy_volume": 688.5, "taker_buy_quote": 19.053694}, {"ts": 1769390580000, "open": 0.02767, "high": 0.0277, "low": 0.02764, "close": 0.0277, "volume": 1628.3, "quote_volume": 45.066682, "trades": 5, "taker_buy_volume": 1014.6, "taker_buy_quote": 28.092462}, {"ts": 1769390640000, "open": 0.02766, "high": 0.02766, "low": 0.02763, "close": 0.02766, "volume": 4308.3, "quote_volume": 119.062574, "trades": 4, "taker_buy_volume": 616.0, "taker_buy_quote": 17.035661}, {"ts": 1769390700000, "open": 0.02761, "high": 0.02765, "low": 0.02761, "close": 0.02764, "volume": 1310.5, "quote_volume": 36.214267, "trades": 4, "taker_buy_volume": 289.9, "taker_buy_quote": 8.009937}, {"ts": 1769390760000, "open": 0.02762, "high": 0.02762, "low": 0.02759, "close": 0.02759, "volume": 7885.6, "quote_volume": 217.785832, "trades": 4, "taker_buy_volume": 7308.0, "taker_buy_quote": 201.84696}, {"ts": 1769390820000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 6083.5, "quote_volume": 168.02627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390880000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 2606.8, "quote_volume": 71.999816, "trades": 1, "taker_buy_volume": 2606.8, "taker_buy_quote": 71.999816}, {"ts": 1769390940000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391000000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391060000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391120000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 23690.3, "quote_volume": 656.22131, "trades": 5, "taker_buy_volume": 23690.3, "taker_buy_quote": 656.22131}, {"ts": 1769391180000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391240000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 4016.1, "quote_volume": 111.005004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391300000, "open": 0.02765, "high": 0.02766, "low": 0.02765, "close": 0.02765, "volume": 9806.7, "quote_volume": 271.157317, "trades": 3, "taker_buy_volume": 206.2, "taker_buy_quote": 5.703492}, {"ts": 1769391360000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 2000.0, "quote_volume": 55.24, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 55.24}, {"ts": 1769391420000, "open": 0.02762, "high": 0.02762, "low": 0.02761, "close": 0.02761, "volume": 5753.6, "quote_volume": 158.882996, "trades": 2, "taker_buy_volume": 2610.0, "taker_buy_quote": 72.0882}, {"ts": 1769391480000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 3441.1, "quote_volume": 95.043182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391540000, "open": 0.0276, "high": 0.0276, "low": 0.02758, "close": 0.02758, "volume": 1127.2, "quote_volume": 31.10272, "trades": 3, "taker_buy_volume": 1127.2, "taker_buy_quote": 31.10272}, {"ts": 1769391600000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391660000, "open": 0.02758, "high": 0.02761, "low": 0.02758, "close": 0.02761, "volume": 819.2, "quote_volume": 22.603355, "trades": 2, "taker_buy_volume": 327.3, "taker_buy_quote": 9.036753}, {"ts": 1769391720000, "open": 0.02761, "high": 0.02762, "low": 0.02758, "close": 0.02758, "volume": 1123.3, "quote_volume": 31.008516, "trades": 4, "taker_buy_volume": 797.2, "taker_buy_quote": 22.014678}, {"ts": 1769391780000, "open": 0.02758, "high": 0.02766, "low": 0.02757, "close": 0.02766, "volume": 3444.5, "quote_volume": 95.024308, "trades": 4, "taker_buy_volume": 725.9, "taker_buy_quote": 20.049306}, {"ts": 1769391840000, "open": 0.02765, "high": 0.02767, "low": 0.02765, "close": 0.02767, "volume": 1665.5, "quote_volume": 46.068106, "trades": 5, "taker_buy_volume": 1304.5, "taker_buy_quote": 36.086456}, {"ts": 1769391900000, "open": 0.02765, "high": 0.02769, "low": 0.02765, "close": 0.02765, "volume": 2060.5, "quote_volume": 57.010481, "trades": 6, "taker_buy_volume": 760.9, "taker_buy_quote": 21.069321}, {"ts": 1769391960000, "open": 0.02766, "high": 0.0277, "low": 0.02765, "close": 0.02767, "volume": 52633.0, "quote_volume": 1456.795694, "trades": 16, "taker_buy_volume": 18424.8, "taker_buy_quote": 509.992643}, {"ts": 1769392020000, "open": 0.02764, "high": 0.02764, "low": 0.02762, "close": 0.02762, "volume": 1010.8, "quote_volume": 27.929126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392080000, "open": 0.02763, "high": 0.02766, "low": 0.02763, "close": 0.02766, "volume": 12523.3, "quote_volume": 346.374707, "trades": 6, "taker_buy_volume": 11370.9, "taker_buy_quote": 314.519094}, {"ts": 1769392140000, "open": 0.02764, "high": 0.02764, "low": 0.02762, "close": 0.02763, "volume": 1010.8, "quote_volume": 27.928404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392200000, "open": 0.02762, "high": 0.02766, "low": 0.02762, "close": 0.02764, "volume": 3911.7, "quote_volume": 108.160962, "trades": 4, "taker_buy_volume": 3189.7, "taker_buy_quote": 88.212102}, {"ts": 1769392260000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 496.0, "quote_volume": 13.70448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392320000, "open": 0.02766, "high": 0.0277, "low": 0.02766, "close": 0.0277, "volume": 10421.8, "quote_volume": 288.379808, "trades": 6, "taker_buy_volume": 9697.0, "taker_buy_quote": 268.306859}, {"ts": 1769392380000, "open": 0.02772, "high": 0.02779, "low": 0.02772, "close": 0.02779, "volume": 7558.2, "quote_volume": 209.712631, "trades": 7, "taker_buy_volume": 6874.8, "taker_buy_quote": 190.743604}, {"ts": 1769392440000, "open": 0.02776, "high": 0.02776, "low": 0.02768, "close": 0.02771, "volume": 50709.9, "quote_volume": 1406.303678, "trades": 23, "taker_buy_volume": 8649.2, "taker_buy_quote": 239.597769}, {"ts": 1769392500000, "open": 0.02773, "high": 0.02774, "low": 0.02773, "close": 0.02774, "volume": 704.3, "quote_volume": 19.533296, "trades": 2, "taker_buy_volume": 398.6, "taker_buy_quote": 11.053178}, {"ts": 1769392560000, "open": 0.02776, "high": 0.02776, "low": 0.02773, "close": 0.02775, "volume": 44693.1, "quote_volume": 1240.2885, "trades": 25, "taker_buy_volume": 12250.4, "taker_buy_quote": 339.822834}, {"ts": 1769392620000, "open": 0.02775, "high": 0.02775, "low": 0.02766, "close": 0.0277, "volume": 288029.5, "quote_volume": 7985.422644, "trades": 48, "taker_buy_volume": 36826.8, "taker_buy_quote": 1020.250712}, {"ts": 1769392680000, "open": 0.02767, "high": 0.02769, "low": 0.02767, "close": 0.02769, "volume": 651.0, "quote_volume": 18.019692, "trades": 2, "taker_buy_volume": 326.1, "taker_buy_quote": 9.029709}, {"ts": 1769392740000, "open": 0.02769, "high": 0.02771, "low": 0.02769, "close": 0.0277, "volume": 31296.6, "quote_volume": 866.883047, "trades": 7, "taker_buy_volume": 30879.1, "taker_buy_quote": 855.318297}, {"ts": 1769392800000, "open": 0.02772, "high": 0.02772, "low": 0.02769, "close": 0.02769, "volume": 1885.7, "quote_volume": 52.227624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392860000, "open": 0.02764, "high": 0.02764, "low": 0.02761, "close": 0.02762, "volume": 20185.0, "quote_volume": 557.647551, "trades": 6, "taker_buy_volume": 5768.5, "taker_buy_quote": 159.276657}, {"ts": 1769392920000, "open": 0.02759, "high": 0.02761, "low": 0.02759, "close": 0.0276, "volume": 3791.5, "quote_volume": 104.616212, "trades": 4, "taker_buy_volume": 3791.5, "taker_buy_quote": 104.616212}, {"ts": 1769392980000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 327.3, "quote_volume": 9.023661, "trades": 1, "taker_buy_volume": 327.3, "taker_buy_quote": 9.023661}, {"ts": 1769393040000, "open": 0.02756, "high": 0.02756, "low": 0.02753, "close": 0.02755, "volume": 1380.8, "quote_volume": 38.042151, "trades": 4, "taker_buy_volume": 1090.9, "taker_buy_quote": 30.061204}, {"ts": 1769393100000, "open": 0.02755, "high": 0.02755, "low": 0.02752, "close": 0.02753, "volume": 4325.1, "quote_volume": 119.041661, "trades": 3, "taker_buy_volume": 690.9, "taker_buy_quote": 19.028477}, {"ts": 1769393160000, "open": 0.02753, "high": 0.02753, "low": 0.0275, "close": 0.02751, "volume": 1414.5, "quote_volume": 38.914373, "trades": 4, "taker_buy_volume": 400.0, "taker_buy_quote": 11.012}, {"ts": 1769393220000, "open": 0.02752, "high": 0.02752, "low": 0.0275, "close": 0.02752, "volume": 3305.4, "quote_volume": 90.953739, "trades": 6, "taker_buy_volume": 290.9, "taker_buy_quote": 8.005568}, {"ts": 1769393280000, "open": 0.02746, "high": 0.02751, "low": 0.02746, "close": 0.02746, "volume": 1975.2, "quote_volume": 54.279272, "trades": 5, "taker_buy_volume": 657.0, "taker_buy_quote": 18.0675}, {"ts": 1769393340000, "open": 0.02745, "high": 0.02748, "low": 0.02744, "close": 0.02748, "volume": 1108.3, "quote_volume": 30.432369, "trades": 3, "taker_buy_volume": 401.5, "taker_buy_quote": 11.03322}, {"ts": 1769393400000, "open": 0.02746, "high": 0.02754, "low": 0.02746, "close": 0.0275, "volume": 69062.3, "quote_volume": 1901.185725, "trades": 17, "taker_buy_volume": 68451.0, "taker_buy_quote": 1884.388067}, {"ts": 1769393460000, "open": 0.0275, "high": 0.0275, "low": 0.02749, "close": 0.02749, "volume": 2206.9, "quote_volume": 60.686127, "trades": 4, "taker_buy_volume": 406.9, "taker_buy_quote": 11.18975}, {"ts": 1769393520000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393580000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393640000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393700000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393760000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393820000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393880000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393940000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394000000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394060000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 279.2, "quote_volume": 7.675208, "trades": 1, "taker_buy_volume": 279.2, "taker_buy_quote": 7.675208}, {"ts": 1769394120000, "open": 0.02752, "high": 0.02763, "low": 0.02752, "close": 0.0276, "volume": 35561.0, "quote_volume": 981.948343, "trades": 15, "taker_buy_volume": 28804.6, "taker_buy_quote": 795.382783}, {"ts": 1769394180000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394240000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394300000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394360000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 289.9, "quote_volume": 8.007038, "trades": 1, "taker_buy_volume": 289.9, "taker_buy_quote": 8.007038}, {"ts": 1769394420000, "open": 0.0276, "high": 0.02763, "low": 0.0276, "close": 0.02763, "volume": 579.5, "quote_volume": 16.005069, "trades": 3, "taker_buy_volume": 362.3, "taker_buy_quote": 10.010349}, {"ts": 1769394480000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 362.3, "quote_volume": 10.010349, "trades": 1, "taker_buy_volume": 362.3, "taker_buy_quote": 10.010349}, {"ts": 1769394540000, "open": 0.02766, "high": 0.02767, "low": 0.02766, "close": 0.02767, "volume": 616.0, "quote_volume": 17.041423, "trades": 3, "taker_buy_volume": 616.0, "taker_buy_quote": 17.041423}, {"ts": 1769394600000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 361.0, "quote_volume": 9.97804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394660000, "open": 0.02763, "high": 0.02763, "low": 0.0276, "close": 0.0276, "volume": 1479.1, "quote_volume": 40.850596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394720000, "open": 0.02761, "high": 0.02761, "low": 0.0276, "close": 0.0276, "volume": 4777.2, "quote_volume": 131.853307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394780000, "open": 0.02759, "high": 0.02759, "low": 0.02756, "close": 0.02756, "volume": 1126.1, "quote_volume": 31.059316, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 22.072}, {"ts": 1769394840000, "open": 0.02758, "high": 0.02758, "low": 0.02754, "close": 0.02754, "volume": 580.8, "quote_volume": 16.006868, "trades": 2, "taker_buy_volume": 290.9, "taker_buy_quote": 8.023022}, {"ts": 1769394900000, "open": 0.02761, "high": 0.02761, "low": 0.02759, "close": 0.02759, "volume": 7553.0, "quote_volume": 208.392318, "trades": 3, "taker_buy_volume": 252.4, "taker_buy_quote": 6.968764}, {"ts": 1769394960000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395020000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395080000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395140000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 3634.2, "quote_volume": 100.013184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395200000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 1978.5, "quote_volume": 54.44832, "trades": 1, "taker_buy_volume": 1978.5, "taker_buy_quote": 54.44832}, {"ts": 1769395260000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 469.0, "quote_volume": 12.93033, "trades": 1, "taker_buy_volume": 469.0, "taker_buy_quote": 12.93033}, {"ts": 1769395320000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395380000, "open": 0.02751, "high": 0.02752, "low": 0.02749, "close": 0.02749, "volume": 2237.6, "quote_volume": 61.562824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395440000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 292.0, "quote_volume": 8.03292, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 8.03292}, {"ts": 1769395500000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 363.6, "quote_volume": 10.013544, "trades": 1, "taker_buy_volume": 363.6, "taker_buy_quote": 10.013544}, {"ts": 1769395560000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 690.9, "quote_volume": 18.992841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395620000, "open": 0.02753, "high": 0.02754, "low": 0.02752, "close": 0.02754, "volume": 4235.6, "quote_volume": 116.580803, "trades": 5, "taker_buy_volume": 3837.0, "taker_buy_quote": 105.611331}, {"ts": 1769395680000, "open": 0.02754, "high": 0.02754, "low": 0.02752, "close": 0.02753, "volume": 1197.8, "quote_volume": 32.975082, "trades": 4, "taker_buy_volume": 581.8, "taker_buy_quote": 16.019863}, {"ts": 1769395740000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 362.3, "quote_volume": 9.96325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395800000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 223.1, "quote_volume": 6.139712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395860000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395920000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 2645.9, "quote_volume": 72.788709, "trades": 1, "taker_buy_volume": 2645.9, "taker_buy_quote": 72.788709}, {"ts": 1769395980000, "open": 0.02747, "high": 0.02748, "low": 0.02745, "close": 0.02748, "volume": 17396.4, "quote_volume": 477.938613, "trades": 8, "taker_buy_volume": 9309.3, "taker_buy_quote": 255.785076}, {"ts": 1769396040000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 2819.0, "quote_volume": 77.46612, "trades": 2, "taker_buy_volume": 2819.0, "taker_buy_quote": 77.46612}, {"ts": 1769396100000, "open": 0.02751, "high": 0.02752, "low": 0.02751, "close": 0.02752, "volume": 18106.2, "quote_volume": 498.120091, "trades": 4, "taker_buy_volume": 18106.2, "taker_buy_quote": 498.120091}, {"ts": 1769396160000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 5211.6, "quote_volume": 143.266884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396220000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 328.5, "quote_volume": 9.03375, "trades": 1, "taker_buy_volume": 328.5, "taker_buy_quote": 9.03375}, {"ts": 1769396280000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396340000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 362.3, "quote_volume": 9.96325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396400000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 43259.9, "quote_volume": 1189.64725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396460000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396520000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396580000, "open": 0.02746, "high": 0.02754, "low": 0.02746, "close": 0.02754, "volume": 9441.0, "quote_volume": 259.64546, "trades": 3, "taker_buy_volume": 9441.0, "taker_buy_quote": 259.64546}, {"ts": 1769396640000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396700000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 290.9, "quote_volume": 8.031749, "trades": 1, "taker_buy_volume": 290.9, "taker_buy_quote": 8.031749}, {"ts": 1769396760000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 686.0, "quote_volume": 18.90616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396820000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 1088.5, "quote_volume": 29.99906, "trades": 1, "taker_buy_volume": 1088.5, "taker_buy_quote": 29.99906}, {"ts": 1769396880000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396940000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397000000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397060000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 519.9, "quote_volume": 14.312847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397120000, "open": 0.02756, "high": 0.02756, "low": 0.02754, "close": 0.02754, "volume": 726.1, "quote_volume": 20.004794, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 11.024}, {"ts": 1769397180000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397240000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 2302.3, "quote_volume": 63.474411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397300000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397360000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397420000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397480000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397540000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397600000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 1551.0, "quote_volume": 42.69903, "trades": 1, "taker_buy_volume": 1551.0, "taker_buy_quote": 42.69903}, {"ts": 1769397660000, "open": 0.02751, "high": 0.02751, "low": 0.02749, "close": 0.02749, "volume": 1337.5, "quote_volume": 36.787585, "trades": 4, "taker_buy_volume": 985.5, "taker_buy_quote": 27.111105}, {"ts": 1769397720000, "open": 0.0275, "high": 0.0275, "low": 0.02746, "close": 0.02748, "volume": 1637.4, "quote_volume": 44.988865, "trades": 5, "taker_buy_volume": 292.0, "taker_buy_quote": 8.03}, {"ts": 1769397780000, "open": 0.0275, "high": 0.02752, "low": 0.02749, "close": 0.02749, "volume": 76317.7, "quote_volume": 2099.624057, "trades": 14, "taker_buy_volume": 76317.7, "taker_buy_quote": 2099.624057}, {"ts": 1769397840000, "open": 0.02748, "high": 0.0275, "low": 0.02746, "close": 0.02749, "volume": 26002.6, "quote_volume": 714.172582, "trades": 8, "taker_buy_volume": 8321.2, "taker_buy_quote": 228.531907}, {"ts": 1769397900000, "open": 0.02747, "high": 0.0275, "low": 0.02746, "close": 0.0275, "volume": 20853.2, "quote_volume": 572.802635, "trades": 6, "taker_buy_volume": 6101.9, "taker_buy_quote": 167.686052}, {"ts": 1769397960000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398020000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398080000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 1200.5, "quote_volume": 32.98974, "trades": 2, "taker_buy_volume": 1200.5, "taker_buy_quote": 32.98974}, {"ts": 1769398140000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 4770.0, "quote_volume": 130.9365, "trades": 1, "taker_buy_volume": 4770.0, "taker_buy_quote": 130.9365}, {"ts": 1769398200000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398260000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 4050.1, "quote_volume": 111.013241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398320000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 1460.0, "quote_volume": 39.9894, "trades": 2, "taker_buy_volume": 1460.0, "taker_buy_quote": 39.9894}, {"ts": 1769398380000, "open": 0.0274, "high": 0.02741, "low": 0.0274, "close": 0.02741, "volume": 696.0, "quote_volume": 19.074063, "trades": 2, "taker_buy_volume": 696.0, "taker_buy_quote": 19.074063}, {"ts": 1769398440000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 731.0, "quote_volume": 19.99285, "trades": 1, "taker_buy_volume": 731.0, "taker_buy_quote": 19.99285}, {"ts": 1769398500000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398560000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398620000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 301.1, "quote_volume": 8.235085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398680000, "open": 0.02732, "high": 0.02732, "low": 0.0273, "close": 0.0273, "volume": 35399.2, "quote_volume": 966.768935, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398740000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 3070.8, "quote_volume": 83.802132, "trades": 3, "taker_buy_volume": 3070.8, "taker_buy_quote": 83.802132}, {"ts": 1769398800000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398860000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 535.2, "quote_volume": 14.643072, "trades": 1, "taker_buy_volume": 535.2, "taker_buy_quote": 14.643072}, {"ts": 1769398920000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 486.7, "quote_volume": 13.311245, "trades": 1, "taker_buy_volume": 486.7, "taker_buy_quote": 13.311245}, {"ts": 1769398980000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 363.6, "quote_volume": 9.933552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399040000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399100000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399160000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 276.3, "quote_volume": 7.54299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399220000, "open": 0.02731, "high": 0.02731, "low": 0.02729, "close": 0.02729, "volume": 2526.6, "quote_volume": 68.959002, "trades": 3, "taker_buy_volume": 2234.6, "taker_buy_quote": 60.990322}, {"ts": 1769399280000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 266.4, "quote_volume": 7.2594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399340000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399400000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399460000, "open": 0.02727, "high": 0.02729, "low": 0.02727, "close": 0.02729, "volume": 5142.9, "quote_volume": 140.255243, "trades": 2, "taker_buy_volume": 5142.9, "taker_buy_quote": 140.255243}, {"ts": 1769399520000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399580000, "open": 0.02728, "high": 0.02733, "low": 0.02728, "close": 0.0273, "volume": 407955.1, "quote_volume": 11137.58581, "trades": 139, "taker_buy_volume": 324214.5, "taker_buy_quote": 8851.647785}, {"ts": 1769399640000, "open": 0.02732, "high": 0.02732, "low": 0.02731, "close": 0.02731, "volume": 693.5, "quote_volume": 18.943135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399700000, "open": 0.0273, "high": 0.02731, "low": 0.0273, "close": 0.02731, "volume": 657.0, "quote_volume": 17.93975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399760000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 14406.7, "quote_volume": 393.446977, "trades": 9, "taker_buy_volume": 7004.9, "taker_buy_quote": 191.303819}, {"ts": 1769399820000, "open": 0.02736, "high": 0.02738, "low": 0.02736, "close": 0.02737, "volume": 16995.2, "quote_volume": 465.216766, "trades": 5, "taker_buy_volume": 13926.3, "taker_buy_quote": 381.220973}, {"ts": 1769399880000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399940000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 254.5, "quote_volume": 6.96821, "trades": 1, "taker_buy_volume": 254.5, "taker_buy_quote": 6.96821}, {"ts": 1769400000000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400060000, "open": 0.0274, "high": 0.02745, "low": 0.0274, "close": 0.02745, "volume": 25305.0, "quote_volume": 693.525872, "trades": 11, "taker_buy_volume": 19393.2, "taker_buy_quote": 531.46676}, {"ts": 1769400120000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 657.0, "quote_volume": 18.03465, "trades": 2, "taker_buy_volume": 657.0, "taker_buy_quote": 18.03465}, {"ts": 1769400180000, "open": 0.02745, "high": 0.02745, "low": 0.02743, "close": 0.02743, "volume": 5369.4, "quote_volume": 147.34003, "trades": 4, "taker_buy_volume": 1435.1, "taker_buy_quote": 39.393495}, {"ts": 1769400240000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400300000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 763.6, "quote_volume": 20.945548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400360000, "open": 0.02746, "high": 0.02752, "low": 0.02742, "close": 0.0275, "volume": 161953.6, "quote_volume": 4450.107138, "trades": 56, "taker_buy_volume": 115591.1, "taker_buy_quote": 3176.603764}, {"ts": 1769400420000, "open": 0.02756, "high": 0.02756, "low": 0.0275, "close": 0.0275, "volume": 20821.0, "quote_volume": 573.223235, "trades": 11, "taker_buy_volume": 10783.5, "taker_buy_quote": 296.872382}, {"ts": 1769400480000, "open": 0.02753, "high": 0.02754, "low": 0.02753, "close": 0.02753, "volume": 93196.4, "quote_volume": 2565.821846, "trades": 25, "taker_buy_volume": 53218.3, "taker_buy_quote": 1465.224753}, {"ts": 1769400540000, "open": 0.02757, "high": 0.02757, "low": 0.02754, "close": 0.02755, "volume": 18863.6, "quote_volume": 519.840773, "trades": 8, "taker_buy_volume": 4305.0, "taker_buy_quote": 118.6458}, {"ts": 1769400600000, "open": 0.02758, "high": 0.02758, "low": 0.02757, "close": 0.02757, "volume": 6234.0, "quote_volume": 171.907652, "trades": 2, "taker_buy_volume": 3627.2, "taker_buy_quote": 100.038176}, {"ts": 1769400660000, "open": 0.0276, "high": 0.0276, "low": 0.02757, "close": 0.02757, "volume": 1325.8, "quote_volume": 36.569362, "trades": 5, "taker_buy_volume": 471.9, "taker_buy_quote": 13.02444}, {"ts": 1769400720000, "open": 0.02759, "high": 0.02767, "low": 0.02759, "close": 0.02767, "volume": 352654.2, "quote_volume": 9738.380416, "trades": 52, "taker_buy_volume": 348078.9, "taker_buy_quote": 9611.919124}, {"ts": 1769400780000, "open": 0.02766, "high": 0.02766, "low": 0.02754, "close": 0.02754, "volume": 5873.9, "quote_volume": 162.271978, "trades": 5, "taker_buy_volume": 398.6, "taker_buy_quote": 11.025276}, {"ts": 1769400840000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 289.9, "quote_volume": 7.983846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400900000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 253.6, "quote_volume": 6.984144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400960000, "open": 0.0276, "high": 0.02763, "low": 0.0276, "close": 0.02762, "volume": 3100.3, "quote_volume": 85.621619, "trades": 4, "taker_buy_volume": 724.7, "taker_buy_quote": 20.015489}, {"ts": 1769401020000, "open": 0.02762, "high": 0.02762, "low": 0.02752, "close": 0.02754, "volume": 6401.9, "quote_volume": 176.521675, "trades": 5, "taker_buy_volume": 363.6, "taker_buy_quote": 10.024452}, {"ts": 1769401080000, "open": 0.02759, "high": 0.02763, "low": 0.02759, "close": 0.02762, "volume": 4775.5, "quote_volume": 131.827284, "trades": 6, "taker_buy_volume": 4414.5, "taker_buy_quote": 121.867294}, {"ts": 1769401140000, "open": 0.02759, "high": 0.02763, "low": 0.02759, "close": 0.0276, "volume": 1336.9, "quote_volume": 36.904613, "trades": 4, "taker_buy_volume": 326.1, "taker_buy_quote": 9.010143}, {"ts": 1769401200000, "open": 0.02765, "high": 0.02765, "low": 0.02765, "close": 0.02765, "volume": 7242.5, "quote_volume": 200.255125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401260000, "open": 0.02766, "high": 0.02772, "low": 0.02763, "close": 0.02772, "volume": 26136.0, "quote_volume": 723.539539, "trades": 8, "taker_buy_volume": 25775.0, "taker_buy_quote": 713.565109}, {"ts": 1769401320000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 3605.3, "quote_volume": 100.011022, "trades": 2, "taker_buy_volume": 3605.3, "taker_buy_quote": 100.011022}, {"ts": 1769401380000, "open": 0.02773, "high": 0.02778, "low": 0.02773, "close": 0.02778, "volume": 11169.9, "quote_volume": 310.175889, "trades": 5, "taker_buy_volume": 4902.4, "taker_buy_quote": 136.083414}, {"ts": 1769401440000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401500000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401560000, "open": 0.02778, "high": 0.02778, "low": 0.02776, "close": 0.02776, "volume": 685.9, "quote_volume": 19.048526, "trades": 2, "taker_buy_volume": 685.9, "taker_buy_quote": 19.048526}, {"ts": 1769401620000, "open": 0.02772, "high": 0.02772, "low": 0.02772, "close": 0.02772, "volume": 287.8, "quote_volume": 7.977816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401680000, "open": 0.02772, "high": 0.02775, "low": 0.02772, "close": 0.02775, "volume": 6505.0, "quote_volume": 180.460738, "trades": 5, "taker_buy_volume": 6025.6, "taker_buy_quote": 167.17177}, {"ts": 1769401740000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401800000, "open": 0.02779, "high": 0.02781, "low": 0.02779, "close": 0.02781, "volume": 2086.2, "quote_volume": 58.005714, "trades": 4, "taker_buy_volume": 1727.8, "taker_buy_quote": 48.045778}, {"ts": 1769401860000, "open": 0.02779, "high": 0.02779, "low": 0.02775, "close": 0.02775, "volume": 773.9, "quote_volume": 21.490165, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 10.03219}, {"ts": 1769401920000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401980000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402040000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402100000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402160000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402220000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402280000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402340000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402400000, "open": 0.02777, "high": 0.02778, "low": 0.02777, "close": 0.02778, "volume": 2375.3, "quote_volume": 65.976423, "trades": 5, "taker_buy_volume": 2375.3, "taker_buy_quote": 65.976423}, {"ts": 1769402460000, "open": 0.02775, "high": 0.02775, "low": 0.02769, "close": 0.0277, "volume": 14057.2, "quote_volume": 389.761058, "trades": 6, "taker_buy_volume": 2798.8, "taker_buy_quote": 77.554748}, {"ts": 1769402520000, "open": 0.02772, "high": 0.02772, "low": 0.02772, "close": 0.02772, "volume": 359.7, "quote_volume": 9.970884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402580000, "open": 0.02774, "high": 0.02777, "low": 0.02774, "close": 0.02775, "volume": 20170.6, "quote_volume": 559.782993, "trades": 10, "taker_buy_volume": 20170.6, "taker_buy_quote": 559.782993}, {"ts": 1769402640000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402700000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 864.7, "quote_volume": 23.95219, "trades": 2, "taker_buy_volume": 864.7, "taker_buy_quote": 23.95219}, {"ts": 1769402760000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402820000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402880000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402940000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 289.9, "quote_volume": 8.03023, "trades": 1, "taker_buy_volume": 289.9, "taker_buy_quote": 8.03023}, {"ts": 1769403000000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 289.9, "quote_volume": 8.03023, "trades": 1, "taker_buy_volume": 289.9, "taker_buy_quote": 8.03023}, {"ts": 1769403060000, "open": 0.02767, "high": 0.02767, "low": 0.02767, "close": 0.02767, "volume": 486.3, "quote_volume": 13.455921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403120000, "open": 0.02767, "high": 0.02767, "low": 0.02767, "close": 0.02767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403180000, "open": 0.02767, "high": 0.02767, "low": 0.02767, "close": 0.02767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403240000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 4338.0, "quote_volume": 120.11922, "trades": 7, "taker_buy_volume": 4338.0, "taker_buy_quote": 120.11922}, {"ts": 1769403300000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403360000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403420000, "open": 0.02763, "high": 0.02763, "low": 0.0276, "close": 0.0276, "volume": 6874.1, "quote_volume": 189.920553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403480000, "open": 0.02763, "high": 0.02763, "low": 0.02762, "close": 0.02763, "volume": 10131.0, "quote_volume": 279.904343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403540000, "open": 0.02763, "high": 0.02764, "low": 0.02762, "close": 0.02763, "volume": 68866.8, "quote_volume": 1902.618126, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403600000, "open": 0.02765, "high": 0.02768, "low": 0.02764, "close": 0.02767, "volume": 23577.1, "quote_volume": 652.10498, "trades": 8, "taker_buy_volume": 489.1, "taker_buy_quote": 13.53249}, {"ts": 1769403660000, "open": 0.02765, "high": 0.02765, "low": 0.02765, "close": 0.02765, "volume": 3831.0, "quote_volume": 105.92715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403720000, "open": 0.0277, "high": 0.0277, "low": 0.02768, "close": 0.02768, "volume": 1338.3, "quote_volume": 37.057914, "trades": 4, "taker_buy_volume": 688.5, "taker_buy_quote": 19.07145}, {"ts": 1769403780000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 324.9, "quote_volume": 8.993232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403840000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403900000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 392.4, "quote_volume": 10.853784, "trades": 1, "taker_buy_volume": 392.4, "taker_buy_quote": 10.853784}, {"ts": 1769403960000, "open": 0.02764, "high": 0.02765, "low": 0.02764, "close": 0.02765, "volume": 614.9, "quote_volume": 16.999097, "trades": 2, "taker_buy_volume": 326.1, "taker_buy_quote": 9.016665}, {"ts": 1769404020000, "open": 0.02764, "high": 0.02764, "low": 0.02763, "close": 0.02763, "volume": 652.2, "quote_volume": 18.023909, "trades": 2, "taker_buy_volume": 652.2, "taker_buy_quote": 18.023909}, {"ts": 1769404080000, "open": 0.02763, "high": 0.02768, "low": 0.02763, "close": 0.02768, "volume": 4046.3, "quote_volume": 111.851444, "trades": 6, "taker_buy_volume": 4046.3, "taker_buy_quote": 111.851444}, {"ts": 1769404140000, "open": 0.02765, "high": 0.02768, "low": 0.02765, "close": 0.02768, "volume": 1046.9, "quote_volume": 28.958698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404200000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404260000, "open": 0.02768, "high": 0.02768, "low": 0.02766, "close": 0.02766, "volume": 1371.8, "quote_volume": 37.951208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404320000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404380000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404440000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404500000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404560000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 237.3, "quote_volume": 6.558972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404620000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 1434.3, "quote_volume": 39.629709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404680000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404740000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404800000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404860000, "open": 0.02762, "high": 0.02764, "low": 0.02762, "close": 0.02764, "volume": 853.8, "quote_volume": 23.58841, "trades": 2, "taker_buy_volume": 322.7, "taker_buy_quote": 8.919428}, {"ts": 1769404920000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 361.0, "quote_volume": 9.97443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404980000, "open": 0.02765, "high": 0.02766, "low": 0.02763, "close": 0.02763, "volume": 896.7, "quote_volume": 24.790518, "trades": 3, "taker_buy_volume": 571.8, "taker_buy_quote": 15.813531}, {"ts": 1769405040000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 7500.0, "quote_volume": 207.225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405100000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 1306.4, "quote_volume": 36.135024, "trades": 1, "taker_buy_volume": 1306.4, "taker_buy_quote": 36.135024}, {"ts": 1769405160000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405220000, "open": 0.02765, "high": 0.02765, "low": 0.02765, "close": 0.02765, "volume": 361.5, "quote_volume": 9.995475, "trades": 1, "taker_buy_volume": 361.5, "taker_buy_quote": 9.995475}, {"ts": 1769405280000, "open": 0.02763, "high": 0.02764, "low": 0.02763, "close": 0.02764, "volume": 4527.9, "quote_volume": 125.111196, "trades": 3, "taker_buy_volume": 531.9, "taker_buy_quote": 14.701716}, {"ts": 1769405340000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405400000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405460000, "open": 0.0276, "high": 0.0276, "low": 0.02759, "close": 0.02759, "volume": 1012.1, "quote_volume": 27.929989, "trades": 3, "taker_buy_volume": 615.0, "taker_buy_quote": 16.974}, {"ts": 1769405520000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 562.5, "quote_volume": 15.53625, "trades": 1, "taker_buy_volume": 562.5, "taker_buy_quote": 15.53625}, {"ts": 1769405580000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 4784.8, "quote_volume": 132.108328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405640000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405700000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405760000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405820000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405880000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405940000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 326.1, "quote_volume": 8.977533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406000000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 3799.8, "quote_volume": 104.722488, "trades": 1, "taker_buy_volume": 3799.8, "taker_buy_quote": 104.722488}, {"ts": 1769406060000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406120000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406180000, "open": 0.02761, "high": 0.02761, "low": 0.0276, "close": 0.0276, "volume": 939.8, "quote_volume": 25.941741, "trades": 3, "taker_buy_volume": 326.1, "taker_buy_quote": 9.003621}, {"ts": 1769406240000, "open": 0.02765, "high": 0.02765, "low": 0.02765, "close": 0.02765, "volume": 326.1, "quote_volume": 9.016665, "trades": 1, "taker_buy_volume": 326.1, "taker_buy_quote": 9.016665}, {"ts": 1769406300000, "open": 0.0276, "high": 0.0276, "low": 0.02759, "close": 0.02759, "volume": 542.5, "quote_volume": 14.970463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406360000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 289.9, "quote_volume": 8.007038, "trades": 1, "taker_buy_volume": 289.9, "taker_buy_quote": 8.007038}, {"ts": 1769406420000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406480000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406540000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406600000, "open": 0.02761, "high": 0.02761, "low": 0.02757, "close": 0.02757, "volume": 980.4, "quote_volume": 27.047082, "trades": 3, "taker_buy_volume": 581.8, "taker_buy_quote": 16.05768}, {"ts": 1769406660000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 760.1, "quote_volume": 20.97876, "trades": 2, "taker_buy_volume": 760.1, "taker_buy_quote": 20.97876}, {"ts": 1769406720000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406780000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406840000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406900000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406960000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 1692.0, "quote_volume": 46.64844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407020000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407080000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407140000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407200000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407260000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 1815.0, "quote_volume": 50.0214, "trades": 2, "taker_buy_volume": 1815.0, "taker_buy_quote": 50.0214}, {"ts": 1769407320000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 424.2, "quote_volume": 11.678226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407380000, "open": 0.02752, "high": 0.02752, "low": 0.02749, "close": 0.02749, "volume": 6099.7, "quote_volume": 167.809007, "trades": 6, "taker_buy_volume": 693.5, "taker_buy_quote": 19.072345}, {"ts": 1769407440000, "open": 0.02749, "high": 0.02749, "low": 0.02747, "close": 0.02749, "volume": 911.4, "quote_volume": 25.048568, "trades": 3, "taker_buy_volume": 620.5, "taker_buy_quote": 17.057545}, {"ts": 1769407500000, "open": 0.02749, "high": 0.02751, "low": 0.02749, "close": 0.02751, "volume": 16430.4, "quote_volume": 451.678266, "trades": 3, "taker_buy_volume": 16430.4, "taker_buy_quote": 451.678266}, {"ts": 1769407560000, "open": 0.02751, "high": 0.02751, "low": 0.02748, "close": 0.02751, "volume": 13607.3, "quote_volume": 373.995464, "trades": 7, "taker_buy_volume": 730.0, "taker_buy_quote": 20.0823}, {"ts": 1769407620000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407680000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407740000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407800000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407860000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 24577.0, "quote_volume": 674.39288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407920000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407980000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 11766.2, "quote_volume": 322.746866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408040000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408100000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408160000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408220000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408280000, "open": 0.02748, "high": 0.0275, "low": 0.02748, "close": 0.0275, "volume": 2142.9, "quote_volume": 58.909482, "trades": 4, "taker_buy_volume": 2142.9, "taker_buy_quote": 58.909482}, {"ts": 1769408340000, "open": 0.0275, "high": 0.0275, "low": 0.02749, "close": 0.02749, "volume": 1089.2, "quote_volume": 29.945028, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 8.03}, {"ts": 1769408400000, "open": 0.02748, "high": 0.02749, "low": 0.02748, "close": 0.02749, "volume": 4089.5, "quote_volume": 112.416355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408460000, "open": 0.02748, "high": 0.0275, "low": 0.02747, "close": 0.0275, "volume": 2182.0, "quote_volume": 59.969738, "trades": 6, "taker_buy_volume": 1200.2, "taker_buy_quote": 32.996783}, {"ts": 1769408520000, "open": 0.02748, "high": 0.02749, "low": 0.02747, "close": 0.02747, "volume": 1053.3, "quote_volume": 28.944309, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408580000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 1500.0, "quote_volume": 41.265, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 41.265}, {"ts": 1769408640000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408700000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408760000, "open": 0.02759, "high": 0.0276, "low": 0.02756, "close": 0.02756, "volume": 25974.5, "quote_volume": 716.851351, "trades": 6, "taker_buy_volume": 24711.2, "taker_buy_quote": 681.996904}, {"ts": 1769408820000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 326.1, "quote_volume": 8.980794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408880000, "open": 0.02758, "high": 0.02762, "low": 0.02754, "close": 0.02759, "volume": 17740.7, "quote_volume": 489.452455, "trades": 10, "taker_buy_volume": 17053.7, "taker_buy_quote": 470.51262}, {"ts": 1769408940000, "open": 0.02756, "high": 0.02761, "low": 0.02756, "close": 0.02761, "volume": 3032.4, "quote_volume": 83.684841, "trades": 4, "taker_buy_volume": 2633.8, "taker_buy_quote": 72.699425}, {"ts": 1769409000000, "open": 0.02761, "high": 0.02761, "low": 0.0276, "close": 0.0276, "volume": 688.5, "quote_volume": 19.006236, "trades": 2, "taker_buy_volume": 363.6, "taker_buy_quote": 10.038996}, {"ts": 1769409060000, "open": 0.02762, "high": 0.02762, "low": 0.02756, "close": 0.02756, "volume": 3747.9, "quote_volume": 103.440251, "trades": 7, "taker_buy_volume": 2881.8, "taker_buy_quote": 79.565135}, {"ts": 1769409120000, "open": 0.02753, "high": 0.02757, "low": 0.02753, "close": 0.02755, "volume": 1450.5, "quote_volume": 39.954055, "trades": 4, "taker_buy_volume": 363.6, "taker_buy_quote": 10.024452}, {"ts": 1769409180000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 559.6, "quote_volume": 15.41698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409240000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 7639.0, "quote_volume": 210.45445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409300000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409360000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409420000, "open": 0.0275, "high": 0.02753, "low": 0.0275, "close": 0.02752, "volume": 4007.4, "quote_volume": 110.312434, "trades": 7, "taker_buy_volume": 3368.8, "taker_buy_quote": 92.743064}, {"ts": 1769409480000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409540000, "open": 0.02751, "high": 0.02752, "low": 0.02751, "close": 0.02752, "volume": 13189.7, "quote_volume": 362.921434, "trades": 9, "taker_buy_volume": 13189.7, "taker_buy_quote": 362.921434}, {"ts": 1769409600000, "open": 0.02754, "high": 0.02754, "low": 0.02751, "close": 0.02751, "volume": 3327.9, "quote_volume": 91.628688, "trades": 5, "taker_buy_volume": 2605.3, "taker_buy_quote": 71.749962}, {"ts": 1769409660000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409720000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 793.3, "quote_volume": 21.839549, "trades": 1, "taker_buy_volume": 793.3, "taker_buy_quote": 21.839549}, {"ts": 1769409780000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 326.1, "quote_volume": 8.974272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409840000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409900000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409960000, "open": 0.02758, "high": 0.02766, "low": 0.02758, "close": 0.02765, "volume": 32530.3, "quote_volume": 898.000525, "trades": 17, "taker_buy_volume": 19666.5, "taker_buy_quote": 542.712208}, {"ts": 1769410020000, "open": 0.02761, "high": 0.02765, "low": 0.02761, "close": 0.02764, "volume": 2120.7, "quote_volume": 58.610011, "trades": 3, "taker_buy_volume": 1434.8, "taker_buy_quote": 39.657872}, {"ts": 1769410080000, "open": 0.02764, "high": 0.02765, "low": 0.02764, "close": 0.02764, "volume": 3478.9, "quote_volume": 96.175057, "trades": 4, "taker_buy_volume": 3478.9, "taker_buy_quote": 96.175057}, {"ts": 1769410140000, "open": 0.02765, "high": 0.02771, "low": 0.02765, "close": 0.02771, "volume": 48083.1, "quote_volume": 1330.160986, "trades": 17, "taker_buy_volume": 42345.5, "taker_buy_quote": 1171.470954}, {"ts": 1769410200000, "open": 0.02772, "high": 0.02772, "low": 0.02769, "close": 0.0277, "volume": 23587.9, "quote_volume": 653.795123, "trades": 7, "taker_buy_volume": 2084.0, "taker_buy_quote": 57.7268}, {"ts": 1769410260000, "open": 0.02771, "high": 0.02771, "low": 0.02768, "close": 0.02768, "volume": 775.0, "quote_volume": 21.460697, "trades": 2, "taker_buy_volume": 289.9, "taker_buy_quote": 8.033129}, {"ts": 1769410320000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410380000, "open": 0.02768, "high": 0.02769, "low": 0.02768, "close": 0.02769, "volume": 21198.4, "quote_volume": 586.974666, "trades": 11, "taker_buy_volume": 20295.4, "taker_buy_quote": 561.979626}, {"ts": 1769410440000, "open": 0.02771, "high": 0.02771, "low": 0.02769, "close": 0.02769, "volume": 794.3, "quote_volume": 22.002139, "trades": 2, "taker_buy_volume": 398.6, "taker_buy_quote": 11.045206}, {"ts": 1769410500000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 292.8, "quote_volume": 8.107632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410560000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 8004.1, "quote_volume": 221.553488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410620000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410680000, "open": 0.02773, "high": 0.02774, "low": 0.02773, "close": 0.02774, "volume": 10382.5, "quote_volume": 287.96108, "trades": 9, "taker_buy_volume": 8552.3, "taker_buy_quote": 237.191332}, {"ts": 1769410740000, "open": 0.02776, "high": 0.02776, "low": 0.02776, "close": 0.02776, "volume": 2000.0, "quote_volume": 55.52, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 55.52}, {"ts": 1769410800000, "open": 0.02779, "high": 0.02779, "low": 0.02777, "close": 0.02778, "volume": 23258.7, "quote_volume": 645.974558, "trades": 12, "taker_buy_volume": 18762.7, "taker_buy_quote": 521.120638}, {"ts": 1769410860000, "open": 0.0278, "high": 0.02785, "low": 0.0278, "close": 0.02782, "volume": 25744.6, "quote_volume": 716.781227, "trades": 16, "taker_buy_volume": 23640.9, "taker_buy_quote": 658.249215}, {"ts": 1769410920000, "open": 0.0278, "high": 0.0278, "low": 0.02777, "close": 0.02777, "volume": 8460.1, "quote_volume": 235.001777, "trades": 12, "taker_buy_volume": 8460.1, "taker_buy_quote": 235.001777}, {"ts": 1769410980000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 287.8, "quote_volume": 8.003718, "trades": 1, "taker_buy_volume": 287.8, "taker_buy_quote": 8.003718}, {"ts": 1769411040000, "open": 0.02781, "high": 0.02782, "low": 0.02781, "close": 0.02782, "volume": 2516.0, "quote_volume": 69.991523, "trades": 5, "taker_buy_volume": 1081.7, "taker_buy_quote": 30.089297}, {"ts": 1769411100000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411160000, "open": 0.02775, "high": 0.02776, "low": 0.02775, "close": 0.02776, "volume": 2163.0, "quote_volume": 60.03767, "trades": 3, "taker_buy_volume": 2163.0, "taker_buy_quote": 60.03767}, {"ts": 1769411220000, "open": 0.02778, "high": 0.02779, "low": 0.02774, "close": 0.02774, "volume": 9548.3, "quote_volume": 265.152592, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 40.0032}, {"ts": 1769411280000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411340000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411400000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411460000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 855.2, "quote_volume": 23.7318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411520000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 656.6, "quote_volume": 18.22065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411580000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 392.4, "quote_volume": 10.924416, "trades": 1, "taker_buy_volume": 392.4, "taker_buy_quote": 10.924416}, {"ts": 1769411640000, "open": 0.02785, "high": 0.02788, "low": 0.02783, "close": 0.02788, "volume": 11440.2, "quote_volume": 318.799493, "trades": 13, "taker_buy_volume": 10830.9, "taker_buy_quote": 301.836222}, {"ts": 1769411700000, "open": 0.02788, "high": 0.02788, "low": 0.02783, "close": 0.02785, "volume": 6327.4, "quote_volume": 176.196061, "trades": 7, "taker_buy_volume": 5933.1, "taker_buy_quote": 165.222692}, {"ts": 1769411760000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 358.4, "quote_volume": 9.985024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411820000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411880000, "open": 0.02787, "high": 0.02792, "low": 0.02782, "close": 0.02782, "volume": 28161.0, "quote_volume": 784.857681, "trades": 16, "taker_buy_volume": 12956.9, "taker_buy_quote": 361.291512}, {"ts": 1769411940000, "open": 0.02785, "high": 0.02786, "low": 0.02785, "close": 0.02785, "volume": 16647.1, "quote_volume": 463.708523, "trades": 9, "taker_buy_volume": 14013.4, "taker_buy_quote": 390.359978}, {"ts": 1769412000000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 394.3, "quote_volume": 10.969426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412060000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 256.1, "quote_volume": 7.137507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412120000, "open": 0.02789, "high": 0.02789, "low": 0.02787, "close": 0.02787, "volume": 5316.1, "quote_volume": 148.209947, "trades": 4, "taker_buy_volume": 2512.0, "taker_buy_quote": 70.05968}, {"ts": 1769412180000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412240000, "open": 0.02779, "high": 0.02782, "low": 0.02779, "close": 0.02782, "volume": 3425.0, "quote_volume": 95.22575, "trades": 6, "taker_buy_volume": 3363.0, "taker_buy_quote": 93.50091}, {"ts": 1769412300000, "open": 0.02785, "high": 0.02785, "low": 0.02784, "close": 0.02784, "volume": 1882.5, "quote_volume": 52.420402, "trades": 4, "taker_buy_volume": 1160.2, "taker_buy_quote": 32.31157}, {"ts": 1769412360000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412420000, "open": 0.0278, "high": 0.02781, "low": 0.0278, "close": 0.02781, "volume": 685.9, "quote_volume": 19.071991, "trades": 2, "taker_buy_volume": 685.9, "taker_buy_quote": 19.071991}, {"ts": 1769412480000, "open": 0.02779, "high": 0.02784, "low": 0.02779, "close": 0.02784, "volume": 3819.8, "quote_volume": 106.267186, "trades": 4, "taker_buy_volume": 3497.2, "taker_buy_quote": 97.302132}, {"ts": 1769412540000, "open": 0.02782, "high": 0.02782, "low": 0.0278, "close": 0.0278, "volume": 647.2, "quote_volume": 17.999328, "trades": 2, "taker_buy_volume": 288.8, "taker_buy_quote": 8.02864}, {"ts": 1769412600000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 300.0, "quote_volume": 8.343, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 8.343}, {"ts": 1769412660000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 6695.0, "quote_volume": 186.121, "trades": 2, "taker_buy_volume": 6695.0, "taker_buy_quote": 186.121}, {"ts": 1769412720000, "open": 0.02777, "high": 0.02779, "low": 0.02775, "close": 0.02776, "volume": 5902.7, "quote_volume": 163.871978, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 138.811913}, {"ts": 1769412780000, "open": 0.02776, "high": 0.02776, "low": 0.02776, "close": 0.02776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412840000, "open": 0.02776, "high": 0.02776, "low": 0.02774, "close": 0.02774, "volume": 41577.1, "quote_volume": 1154.150296, "trades": 11, "taker_buy_volume": 34504.9, "taker_buy_quote": 957.856024}, {"ts": 1769412900000, "open": 0.02774, "high": 0.02775, "low": 0.02771, "close": 0.02775, "volume": 9039.3, "quote_volume": 250.579383, "trades": 6, "taker_buy_volume": 5601.0, "taker_buy_quote": 155.21573}, {"ts": 1769412960000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413020000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 381.0, "quote_volume": 10.5918, "trades": 1, "taker_buy_volume": 381.0, "taker_buy_quote": 10.5918}, {"ts": 1769413080000, "open": 0.02777, "high": 0.0278, "low": 0.02777, "close": 0.0278, "volume": 791.4, "quote_volume": 21.992286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413140000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413200000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 358.4, "quote_volume": 9.959936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413260000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 402.9, "quote_volume": 11.20062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413320000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413380000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413440000, "open": 0.02773, "high": 0.02773, "low": 0.02771, "close": 0.02771, "volume": 4160.1, "quote_volume": 115.306371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413500000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 360.4, "quote_volume": 9.997496, "trades": 1, "taker_buy_volume": 360.4, "taker_buy_quote": 9.997496}, {"ts": 1769413560000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413620000, "open": 0.0277, "high": 0.0277, "low": 0.02768, "close": 0.02769, "volume": 10266.0, "quote_volume": 284.335322, "trades": 5, "taker_buy_volume": 8478.2, "taker_buy_quote": 234.84614}, {"ts": 1769413680000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 362.3, "quote_volume": 10.039333, "trades": 1, "taker_buy_volume": 362.3, "taker_buy_quote": 10.039333}, {"ts": 1769413740000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413800000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 180.1, "quote_volume": 4.997775, "trades": 1, "taker_buy_volume": 180.1, "taker_buy_quote": 4.997775}, {"ts": 1769413860000, "open": 0.02776, "high": 0.02776, "low": 0.02773, "close": 0.02773, "volume": 1473.5, "quote_volume": 40.883929, "trades": 4, "taker_buy_volume": 649.8, "taker_buy_quote": 18.038448}, {"ts": 1769413920000, "open": 0.02776, "high": 0.02776, "low": 0.02776, "close": 0.02776, "volume": 1500.0, "quote_volume": 41.64, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 41.64}, {"ts": 1769413980000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 432.1, "quote_volume": 11.999417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414040000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 380.5, "quote_volume": 10.566485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414100000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 358.4, "quote_volume": 9.959936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414160000, "open": 0.02779, "high": 0.02779, "low": 0.02773, "close": 0.02775, "volume": 1766.9, "quote_volume": 49.043053, "trades": 5, "taker_buy_volume": 1407.2, "taker_buy_quote": 39.068572}, {"ts": 1769414220000, "open": 0.02777, "high": 0.02777, "low": 0.02772, "close": 0.02772, "volume": 4052.1, "quote_volume": 112.508832, "trades": 3, "taker_buy_volume": 3692.4, "taker_buy_quote": 102.537948}, {"ts": 1769414280000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 395.7, "quote_volume": 10.964847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414340000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414400000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414460000, "open": 0.0277, "high": 0.02774, "low": 0.0277, "close": 0.02771, "volume": 5788.8, "quote_volume": 160.522931, "trades": 5, "taker_buy_volume": 2398.6, "taker_buy_quote": 66.529192}, {"ts": 1769414520000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414580000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 2019.3, "quote_volume": 56.015382, "trades": 2, "taker_buy_volume": 2019.3, "taker_buy_quote": 56.015382}, {"ts": 1769414640000, "open": 0.02773, "high": 0.02773, "low": 0.02771, "close": 0.02771, "volume": 1815.4, "quote_volume": 50.326654, "trades": 5, "taker_buy_volume": 721.0, "taker_buy_quote": 19.99333}, {"ts": 1769414700000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414760000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414820000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 543.2, "quote_volume": 15.041208, "trades": 1, "taker_buy_volume": 543.2, "taker_buy_quote": 15.041208}, {"ts": 1769414880000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 1697.9, "quote_volume": 47.014851, "trades": 1, "taker_buy_volume": 1697.9, "taker_buy_quote": 47.014851}, {"ts": 1769414940000, "open": 0.02765, "high": 0.02765, "low": 0.02765, "close": 0.02765, "volume": 17695.2, "quote_volume": 489.27228, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415000000, "open": 0.02765, "high": 0.02766, "low": 0.02765, "close": 0.02766, "volume": 2915.6, "quote_volume": 80.62623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415060000, "open": 0.02764, "high": 0.02767, "low": 0.02764, "close": 0.02764, "volume": 2882.2, "quote_volume": 79.676608, "trades": 3, "taker_buy_volume": 420.0, "taker_buy_quote": 11.6214}, {"ts": 1769415120000, "open": 0.02764, "high": 0.02765, "low": 0.02764, "close": 0.02764, "volume": 3972.9, "quote_volume": 109.817626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415180000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 3870.5, "quote_volume": 106.98062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415240000, "open": 0.02763, "high": 0.02765, "low": 0.02763, "close": 0.02763, "volume": 5619.8, "quote_volume": 155.315074, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 55.3}, {"ts": 1769415300000, "open": 0.02764, "high": 0.02766, "low": 0.02761, "close": 0.02761, "volume": 34980.2, "quote_volume": 966.489226, "trades": 10, "taker_buy_volume": 8255.8, "taker_buy_quote": 228.16471}, {"ts": 1769415360000, "open": 0.0276, "high": 0.02763, "low": 0.02759, "close": 0.02763, "volume": 7167.9, "quote_volume": 197.914676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415420000, "open": 0.02764, "high": 0.02767, "low": 0.02763, "close": 0.02764, "volume": 18100.5, "quote_volume": 500.543256, "trades": 7, "taker_buy_volume": 9980.7, "taker_buy_quote": 276.121028}, {"ts": 1769415480000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 2926.2, "quote_volume": 80.821644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415540000, "open": 0.02763, "high": 0.02766, "low": 0.02763, "close": 0.02765, "volume": 4355.5, "quote_volume": 120.403255, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 15.367896}, {"ts": 1769415600000, "open": 0.02765, "high": 0.02765, "low": 0.02761, "close": 0.02762, "volume": 9733.4, "quote_volume": 268.920695, "trades": 7, "taker_buy_volume": 4233.0, "taker_buy_quote": 116.95779}, {"ts": 1769415660000, "open": 0.02764, "high": 0.02765, "low": 0.02764, "close": 0.02765, "volume": 13015.6, "quote_volume": 359.817135, "trades": 4, "taker_buy_volume": 8743.5, "taker_buy_quote": 241.712484}, {"ts": 1769415720000, "open": 0.02768, "high": 0.02768, "low": 0.02767, "close": 0.02767, "volume": 2049.8, "quote_volume": 56.721923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415780000, "open": 0.0277, "high": 0.02784, "low": 0.0277, "close": 0.02774, "volume": 196787.6, "quote_volume": 5468.240652, "trades": 63, "taker_buy_volume": 141260.1, "taker_buy_quote": 3926.581319}, {"ts": 1769415840000, "open": 0.02774, "high": 0.02774, "low": 0.02768, "close": 0.02771, "volume": 33286.1, "quote_volume": 922.854555, "trades": 12, "taker_buy_volume": 1295.3, "taker_buy_quote": 35.883433}, {"ts": 1769415900000, "open": 0.0277, "high": 0.0277, "low": 0.02769, "close": 0.02769, "volume": 2269.1, "quote_volume": 62.842794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415960000, "open": 0.02768, "high": 0.0277, "low": 0.02766, "close": 0.02766, "volume": 4944.1, "quote_volume": 136.81347, "trades": 3, "taker_buy_volume": 326.1, "taker_buy_quote": 9.03297}, {"ts": 1769416020000, "open": 0.02771, "high": 0.02771, "low": 0.02767, "close": 0.0277, "volume": 10088.8, "quote_volume": 279.464863, "trades": 8, "taker_buy_volume": 2719.7, "taker_buy_quote": 75.356002}, {"ts": 1769416080000, "open": 0.02767, "high": 0.0277, "low": 0.02767, "close": 0.02768, "volume": 3438.4, "quote_volume": 95.165929, "trades": 4, "taker_buy_volume": 207.3, "taker_buy_quote": 5.74221}, {"ts": 1769416140000, "open": 0.02769, "high": 0.0277, "low": 0.02769, "close": 0.02769, "volume": 4612.0, "quote_volume": 127.729073, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416200000, "open": 0.02769, "high": 0.02774, "low": 0.02769, "close": 0.02772, "volume": 7161.7, "quote_volume": 198.428922, "trades": 6, "taker_buy_volume": 3565.4, "taker_buy_quote": 98.831808}, {"ts": 1769416260000, "open": 0.02768, "high": 0.0277, "low": 0.02767, "close": 0.02767, "volume": 5528.6, "quote_volume": 153.035282, "trades": 5, "taker_buy_volume": 326.1, "taker_buy_quote": 9.03297}, {"ts": 1769416320000, "open": 0.02768, "high": 0.02768, "low": 0.02765, "close": 0.02765, "volume": 4092.4, "quote_volume": 113.183315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416380000, "open": 0.02765, "high": 0.02765, "low": 0.02763, "close": 0.02763, "volume": 5067.5, "quote_volume": 140.087531, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 55.3}, {"ts": 1769416440000, "open": 0.02763, "high": 0.02763, "low": 0.02761, "close": 0.02763, "volume": 10991.0, "quote_volume": 303.66449, "trades": 7, "taker_buy_volume": 7971.4, "taker_buy_quote": 220.249782}, {"ts": 1769416500000, "open": 0.02762, "high": 0.02762, "low": 0.02761, "close": 0.02761, "volume": 3482.3, "quote_volume": 96.161436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416560000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 3997.4, "quote_volume": 110.408188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416620000, "open": 0.02759, "high": 0.02761, "low": 0.02759, "close": 0.02761, "volume": 5491.5, "quote_volume": 151.546254, "trades": 3, "taker_buy_volume": 3275.6, "taker_buy_quote": 90.409573}, {"ts": 1769416680000, "open": 0.02759, "high": 0.02762, "low": 0.02759, "close": 0.02759, "volume": 16701.0, "quote_volume": 461.02528, "trades": 8, "taker_buy_volume": 9602.3, "taker_buy_quote": 265.172147}, {"ts": 1769416740000, "open": 0.0276, "high": 0.0276, "low": 0.02757, "close": 0.0276, "volume": 8088.6, "quote_volume": 223.024518, "trades": 8, "taker_buy_volume": 727.2, "taker_buy_quote": 20.07072}, {"ts": 1769416800000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 3204.7, "quote_volume": 88.385626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416860000, "open": 0.02758, "high": 0.02762, "low": 0.02758, "close": 0.02762, "volume": 12067.5, "quote_volume": 333.108089, "trades": 9, "taker_buy_volume": 8430.0, "taker_buy_quote": 232.763512}, {"ts": 1769416920000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 4343.2, "quote_volume": 119.828888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416980000, "open": 0.02758, "high": 0.02758, "low": 0.02756, "close": 0.02756, "volume": 16563.6, "quote_volume": 456.781842, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417040000, "open": 0.02756, "high": 0.02756, "low": 0.02755, "close": 0.02755, "volume": 24051.3, "quote_volume": 662.822964, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417100000, "open": 0.02755, "high": 0.02755, "low": 0.02754, "close": 0.02754, "volume": 7602.5, "quote_volume": 209.433226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417160000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 2451.1, "quote_volume": 67.478783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417220000, "open": 0.02754, "high": 0.02754, "low": 0.02752, "close": 0.02752, "volume": 4186.0, "quote_volume": 115.237522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417280000, "open": 0.02752, "high": 0.02752, "low": 0.02751, "close": 0.02751, "volume": 3910.3, "quote_volume": 107.590051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417340000, "open": 0.0275, "high": 0.02754, "low": 0.0275, "close": 0.02753, "volume": 10600.8, "quote_volume": 291.840893, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417400000, "open": 0.02753, "high": 0.02756, "low": 0.02753, "close": 0.02756, "volume": 13150.9, "quote_volume": 362.378783, "trades": 4, "taker_buy_volume": 13150.9, "taker_buy_quote": 362.378783}, {"ts": 1769417460000, "open": 0.02757, "high": 0.02762, "low": 0.02757, "close": 0.02759, "volume": 59888.3, "quote_volume": 1651.539719, "trades": 10, "taker_buy_volume": 56999.2, "taker_buy_quote": 1571.85437}, {"ts": 1769417520000, "open": 0.0276, "high": 0.0276, "low": 0.02759, "close": 0.02759, "volume": 8310.3, "quote_volume": 229.28445, "trades": 3, "taker_buy_volume": 8310.3, "taker_buy_quote": 229.28445}, {"ts": 1769417580000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 2174.7, "quote_volume": 59.999973, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417640000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 266.1, "quote_volume": 7.333716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417700000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417760000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417820000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417880000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 7260.0, "quote_volume": 200.2308, "trades": 1, "taker_buy_volume": 7260.0, "taker_buy_quote": 200.2308}, {"ts": 1769417940000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 324.9, "quote_volume": 8.963991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418000000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 3619.8, "quote_volume": 100.015074, "trades": 1, "taker_buy_volume": 3619.8, "taker_buy_quote": 100.015074}, {"ts": 1769418060000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 362.3, "quote_volume": 10.010349, "trades": 1, "taker_buy_volume": 362.3, "taker_buy_quote": 10.010349}, {"ts": 1769418120000, "open": 0.02761, "high": 0.02761, "low": 0.02759, "close": 0.02759, "volume": 1053.3, "quote_volume": 29.074365, "trades": 3, "taker_buy_volume": 1053.3, "taker_buy_quote": 29.074365}, {"ts": 1769418180000, "open": 0.02756, "high": 0.02756, "low": 0.02754, "close": 0.02755, "volume": 13959.7, "quote_volume": 384.679943, "trades": 9, "taker_buy_volume": 3725.1, "taker_buy_quote": 102.614367}, {"ts": 1769418240000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 525.0, "quote_volume": 14.469, "trades": 1, "taker_buy_volume": 525.0, "taker_buy_quote": 14.469}, {"ts": 1769418300000, "open": 0.02757, "high": 0.02759, "low": 0.02757, "close": 0.02759, "volume": 1089.6, "quote_volume": 30.054818, "trades": 3, "taker_buy_volume": 727.3, "taker_buy_quote": 20.066207}, {"ts": 1769418360000, "open": 0.02753, "high": 0.02754, "low": 0.02753, "close": 0.02754, "volume": 797.2, "quote_volume": 21.950902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418420000, "open": 0.02754, "high": 0.02756, "low": 0.02754, "close": 0.02756, "volume": 1265.4, "quote_volume": 34.867178, "trades": 3, "taker_buy_volume": 903.1, "taker_buy_quote": 24.889436}, {"ts": 1769418480000, "open": 0.02754, "high": 0.02755, "low": 0.02753, "close": 0.02755, "volume": 2826.8, "quote_volume": 77.84899, "trades": 4, "taker_buy_volume": 217.9, "taker_buy_quote": 6.003145}, {"ts": 1769418540000, "open": 0.02752, "high": 0.02752, "low": 0.02751, "close": 0.02751, "volume": 6874.1, "quote_volume": 189.142833, "trades": 2, "taker_buy_volume": 3239.9, "taker_buy_quote": 89.129649}, {"ts": 1769418600000, "open": 0.02751, "high": 0.02751, "low": 0.0275, "close": 0.0275, "volume": 2487.8, "quote_volume": 68.419378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418660000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 494.8, "quote_volume": 13.602052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418720000, "open": 0.02751, "high": 0.02751, "low": 0.02748, "close": 0.02748, "volume": 2321.1, "quote_volume": 63.821826, "trades": 5, "taker_buy_volume": 1341.6, "taker_buy_quote": 36.895371}, {"ts": 1769418780000, "open": 0.0275, "high": 0.02751, "low": 0.0275, "close": 0.02751, "volume": 618.1, "quote_volume": 17.00067, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 8.03292}, {"ts": 1769418840000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 328.5, "quote_volume": 9.030465, "trades": 1, "taker_buy_volume": 328.5, "taker_buy_quote": 9.030465}, {"ts": 1769418900000, "open": 0.02749, "high": 0.02751, "low": 0.02748, "close": 0.0275, "volume": 22727.8, "quote_volume": 624.585473, "trades": 9, "taker_buy_volume": 6399.1, "taker_buy_quote": 175.869898}, {"ts": 1769418960000, "open": 0.02745, "high": 0.0275, "low": 0.02745, "close": 0.0275, "volume": 1239.6, "quote_volume": 34.06498, "trades": 4, "taker_buy_volume": 876.0, "taker_buy_quote": 24.08416}, {"ts": 1769419020000, "open": 0.0275, "high": 0.0275, "low": 0.02748, "close": 0.02748, "volume": 1420.8, "quote_volume": 39.057454, "trades": 4, "taker_buy_volume": 693.5, "taker_buy_quote": 19.07125}, {"ts": 1769419080000, "open": 0.02747, "high": 0.02749, "low": 0.02747, "close": 0.02749, "volume": 692.0, "quote_volume": 19.01508, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 8.02708}, {"ts": 1769419140000, "open": 0.0275, "high": 0.0275, "low": 0.02749, "close": 0.02749, "volume": 652.2, "quote_volume": 17.931877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419200000, "open": 0.02749, "high": 0.02749, "low": 0.02745, "close": 0.02745, "volume": 23426.5, "quote_volume": 643.667695, "trades": 19, "taker_buy_volume": 3235.8, "taker_buy_quote": 88.948492}, {"ts": 1769419260000, "open": 0.02744, "high": 0.02746, "low": 0.02743, "close": 0.02743, "volume": 15874.0, "quote_volume": 435.783239, "trades": 5, "taker_buy_volume": 10179.4, "taker_buy_quote": 279.526324}, {"ts": 1769419320000, "open": 0.02745, "high": 0.02745, "low": 0.02743, "close": 0.02743, "volume": 20521.4, "quote_volume": 562.9967, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419380000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419440000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419500000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 5597.8, "quote_volume": 153.547654, "trades": 3, "taker_buy_volume": 3775.0, "taker_buy_quote": 103.54825}, {"ts": 1769419560000, "open": 0.02741, "high": 0.02742, "low": 0.02741, "close": 0.02742, "volume": 10578.7, "quote_volume": 289.989815, "trades": 5, "taker_buy_volume": 6929.9, "taker_buy_quote": 189.976207}, {"ts": 1769419620000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419680000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 15025.6, "quote_volume": 412.001952, "trades": 8, "taker_buy_volume": 15025.6, "taker_buy_quote": 412.001952}, {"ts": 1769419740000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 3222.0, "quote_volume": 88.37946, "trades": 2, "taker_buy_volume": 3222.0, "taker_buy_quote": 88.37946}, {"ts": 1769419800000, "open": 0.02741, "high": 0.02741, "low": 0.02735, "close": 0.02741, "volume": 121003.2, "quote_volume": 3313.350798, "trades": 26, "taker_buy_volume": 25432.0, "taker_buy_quote": 696.831256}, {"ts": 1769419860000, "open": 0.0274, "high": 0.02741, "low": 0.0274, "close": 0.0274, "volume": 16843.8, "quote_volume": 461.638143, "trades": 6, "taker_buy_volume": 16843.8, "taker_buy_quote": 461.638143}, {"ts": 1769419920000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419980000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420040000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 19969.9, "quote_volume": 546.176765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420100000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420160000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420220000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420280000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 1297.3, "quote_volume": 35.442236, "trades": 1, "taker_buy_volume": 1297.3, "taker_buy_quote": 35.442236}, {"ts": 1769420340000, "open": 0.0273, "high": 0.02731, "low": 0.0273, "close": 0.02731, "volume": 4031.0, "quote_volume": 110.049976, "trades": 2, "taker_buy_volume": 367.6, "taker_buy_quote": 10.039156}, {"ts": 1769420400000, "open": 0.02731, "high": 0.02731, "low": 0.02729, "close": 0.02729, "volume": 1173.8, "quote_volume": 32.049178, "trades": 3, "taker_buy_volume": 808.8, "taker_buy_quote": 22.088328}, {"ts": 1769420460000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 8184.3, "quote_volume": 223.595076, "trades": 3, "taker_buy_volume": 7330.3, "taker_buy_quote": 200.263796}, {"ts": 1769420520000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420580000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420640000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420700000, "open": 0.02735, "high": 0.02735, "low": 0.02734, "close": 0.02734, "volume": 115035.8, "quote_volume": 3145.235607, "trades": 9, "taker_buy_volume": 79694.5, "taker_buy_quote": 2178.84763}, {"ts": 1769420760000, "open": 0.02733, "high": 0.02735, "low": 0.02733, "close": 0.02735, "volume": 3057.7, "quote_volume": 83.621095, "trades": 2, "taker_buy_volume": 2707.7, "taker_buy_quote": 74.055595}, {"ts": 1769420820000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420880000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 2684.5, "quote_volume": 73.44792, "trades": 1, "taker_buy_volume": 2684.5, "taker_buy_quote": 73.44792}, {"ts": 1769420940000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421000000, "open": 0.02735, "high": 0.02735, "low": 0.02733, "close": 0.02733, "volume": 13462.9, "quote_volume": 368.158079, "trades": 4, "taker_buy_volume": 10851.1, "taker_buy_quote": 296.777585}, {"ts": 1769421060000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 1062.7, "quote_volume": 29.022337, "trades": 3, "taker_buy_volume": 1062.7, "taker_buy_quote": 29.022337}, {"ts": 1769421120000, "open": 0.02732, "high": 0.02732, "low": 0.02731, "close": 0.02731, "volume": 731.4, "quote_volume": 19.978563, "trades": 2, "taker_buy_volume": 402.9, "taker_buy_quote": 11.007228}, {"ts": 1769421180000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 439.3, "quote_volume": 11.997283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421240000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421300000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421360000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 600.0, "quote_volume": 16.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421420000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421480000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 7329.7, "quote_volume": 200.247404, "trades": 1, "taker_buy_volume": 7329.7, "taker_buy_quote": 200.247404}, {"ts": 1769421540000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421600000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421660000, "open": 0.02731, "high": 0.02732, "low": 0.0273, "close": 0.02732, "volume": 9825.7, "quote_volume": 268.325305, "trades": 5, "taker_buy_volume": 9825.7, "taker_buy_quote": 268.325305}, {"ts": 1769421720000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 9900.1, "quote_volume": 270.569733, "trades": 3, "taker_buy_volume": 9900.1, "taker_buy_quote": 270.569733}, {"ts": 1769421780000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421840000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421900000, "open": 0.02741, "high": 0.02741, "low": 0.0274, "close": 0.0274, "volume": 2814.5, "quote_volume": 77.12095, "trades": 4, "taker_buy_volume": 365.0, "taker_buy_quote": 10.00465}, {"ts": 1769421960000, "open": 0.02741, "high": 0.02742, "low": 0.02741, "close": 0.02742, "volume": 4011.1, "quote_volume": 109.951524, "trades": 3, "taker_buy_volume": 3283.8, "taker_buy_quote": 90.008958}, {"ts": 1769422020000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 542.3, "quote_volume": 14.864443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422080000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 3316.4, "quote_volume": 90.803032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422140000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 376.0, "quote_volume": 10.28736, "trades": 1, "taker_buy_volume": 376.0, "taker_buy_quote": 10.28736}, {"ts": 1769422200000, "open": 0.02735, "high": 0.02738, "low": 0.02735, "close": 0.02738, "volume": 1610.3, "quote_volume": 44.079064, "trades": 5, "taker_buy_volume": 1245.3, "taker_buy_quote": 34.096314}, {"ts": 1769422260000, "open": 0.02737, "high": 0.0274, "low": 0.02737, "close": 0.0274, "volume": 655.8, "quote_volume": 17.959065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422320000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 290.9, "quote_volume": 7.976478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422380000, "open": 0.02741, "high": 0.02741, "low": 0.02739, "close": 0.02739, "volume": 1227.0, "quote_volume": 33.61553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422440000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 3231.1, "quote_volume": 88.564451, "trades": 5, "taker_buy_volume": 1407.7, "taker_buy_quote": 38.585057}, {"ts": 1769422500000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422560000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422620000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 806.6, "quote_volume": 22.116972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422680000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422740000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 2000.0, "quote_volume": 54.88, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 54.88}, {"ts": 1769422800000, "open": 0.0274, "high": 0.02742, "low": 0.0274, "close": 0.02742, "volume": 10214.4, "quote_volume": 279.904816, "trades": 6, "taker_buy_volume": 1512.8, "taker_buy_quote": 41.480976}, {"ts": 1769422860000, "open": 0.02742, "high": 0.02743, "low": 0.02742, "close": 0.02743, "volume": 3115.6, "quote_volume": 85.433811, "trades": 2, "taker_buy_volume": 3115.6, "taker_buy_quote": 85.433811}, {"ts": 1769422920000, "open": 0.0274, "high": 0.02743, "low": 0.02738, "close": 0.02738, "volume": 2450.2, "quote_volume": 67.176818, "trades": 4, "taker_buy_volume": 1829.7, "taker_buy_quote": 50.172186}, {"ts": 1769422980000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423040000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 438.8, "quote_volume": 12.02312, "trades": 1, "taker_buy_volume": 438.8, "taker_buy_quote": 12.02312}, {"ts": 1769423100000, "open": 0.02738, "high": 0.02739, "low": 0.02738, "close": 0.02739, "volume": 18256.4, "quote_volume": 499.997836, "trades": 11, "taker_buy_volume": 18256.4, "taker_buy_quote": 499.997836}, {"ts": 1769423160000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423220000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423280000, "open": 0.02741, "high": 0.02744, "low": 0.02741, "close": 0.02744, "volume": 26027.8, "quote_volume": 713.56803, "trades": 10, "taker_buy_volume": 26027.8, "taker_buy_quote": 713.56803}, {"ts": 1769423340000, "open": 0.02743, "high": 0.02743, "low": 0.02738, "close": 0.02738, "volume": 3657.5, "quote_volume": 100.165321, "trades": 5, "taker_buy_volume": 328.5, "taker_buy_quote": 9.010755}, {"ts": 1769423400000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 1505.5, "quote_volume": 41.22059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423460000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 547.2, "quote_volume": 14.971392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423520000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423580000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423640000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423700000, "open": 0.02738, "high": 0.02742, "low": 0.02738, "close": 0.02742, "volume": 26500.0, "quote_volume": 726.407648, "trades": 6, "taker_buy_volume": 25000.0, "taker_buy_quote": 685.337648}, {"ts": 1769423760000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 2389.4, "quote_volume": 65.493454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423820000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423880000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 232.9, "quote_volume": 6.374473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423940000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424000000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 8051.9, "quote_volume": 220.380503, "trades": 8, "taker_buy_volume": 8051.9, "taker_buy_quote": 220.380503}, {"ts": 1769424060000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 44898.4, "quote_volume": 1228.420224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424120000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424180000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 405.7, "quote_volume": 11.095895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424240000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424300000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 1202.4, "quote_volume": 32.897664, "trades": 1, "taker_buy_volume": 1202.4, "taker_buy_quote": 32.897664}, {"ts": 1769424360000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424420000, "open": 0.02737, "high": 0.02737, "low": 0.02735, "close": 0.02736, "volume": 11134.0, "quote_volume": 304.633448, "trades": 4, "taker_buy_volume": 6677.4, "taker_buy_quote": 182.745438}, {"ts": 1769424480000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424540000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424600000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 11524.8, "quote_volume": 315.433776, "trades": 7, "taker_buy_volume": 11524.8, "taker_buy_quote": 315.433776}, {"ts": 1769424660000, "open": 0.02739, "high": 0.02742, "low": 0.02739, "close": 0.02742, "volume": 11485.4, "quote_volume": 314.920941, "trades": 5, "taker_buy_volume": 11194.5, "taker_buy_quote": 306.95319}, {"ts": 1769424720000, "open": 0.02741, "high": 0.02741, "low": 0.0274, "close": 0.0274, "volume": 1018.2, "quote_volume": 27.901953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424780000, "open": 0.0274, "high": 0.02744, "low": 0.0274, "close": 0.02743, "volume": 13493.1, "quote_volume": 370.128876, "trades": 9, "taker_buy_volume": 12039.9, "taker_buy_quote": 330.276327}, {"ts": 1769424840000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424900000, "open": 0.02743, "high": 0.02743, "low": 0.0274, "close": 0.0274, "volume": 765.0, "quote_volume": 20.97195, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 10.01195}, {"ts": 1769424960000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 1500.0, "quote_volume": 41.145, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 41.145}, {"ts": 1769425020000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425080000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425140000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425200000, "open": 0.02747, "high": 0.02748, "low": 0.02747, "close": 0.02748, "volume": 5833.7, "quote_volume": 160.300087, "trades": 3, "taker_buy_volume": 5833.7, "taker_buy_quote": 160.300087}, {"ts": 1769425260000, "open": 0.02744, "high": 0.02744, "low": 0.02743, "close": 0.02743, "volume": 2243.3, "quote_volume": 61.550938, "trades": 2, "taker_buy_volume": 2243.3, "taker_buy_quote": 61.550938}, {"ts": 1769425320000, "open": 0.02743, "high": 0.02743, "low": 0.02742, "close": 0.02742, "volume": 577.4, "quote_volume": 15.835162, "trades": 2, "taker_buy_volume": 577.4, "taker_buy_quote": 15.835162}, {"ts": 1769425380000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 620.5, "quote_volume": 16.995495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425440000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 292.0, "quote_volume": 8.0154, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 8.0154}, {"ts": 1769425500000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425560000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 227.7, "quote_volume": 6.241257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425620000, "open": 0.02741, "high": 0.02744, "low": 0.02741, "close": 0.02744, "volume": 14745.9, "quote_volume": 404.620293, "trades": 4, "taker_buy_volume": 14505.8, "taker_buy_quote": 398.039152}, {"ts": 1769425680000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425740000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425800000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425860000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425920000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 1901.5, "quote_volume": 52.272235, "trades": 4, "taker_buy_volume": 1901.5, "taker_buy_quote": 52.272235}, {"ts": 1769425980000, "open": 0.02746, "high": 0.02746, "low": 0.02745, "close": 0.02745, "volume": 690.9, "quote_volume": 18.968841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426040000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426100000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426160000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426220000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426280000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426340000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426400000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426460000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 228.2, "quote_volume": 6.257244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426520000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 3344.1, "quote_volume": 91.728663, "trades": 2, "taker_buy_volume": 3344.1, "taker_buy_quote": 91.728663}, {"ts": 1769426580000, "open": 0.02742, "high": 0.02742, "low": 0.0274, "close": 0.0274, "volume": 6342.1, "quote_volume": 173.814608, "trades": 4, "taker_buy_volume": 2053.4, "taker_buy_quote": 56.304228}, {"ts": 1769426640000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 1461.7, "quote_volume": 40.065197, "trades": 5, "taker_buy_volume": 1461.7, "taker_buy_quote": 40.065197}, {"ts": 1769426700000, "open": 0.02738, "high": 0.0274, "low": 0.02738, "close": 0.02739, "volume": 17211.9, "quote_volume": 471.434319, "trades": 8, "taker_buy_volume": 16883.4, "taker_buy_quote": 462.439989}, {"ts": 1769426760000, "open": 0.02737, "high": 0.02737, "low": 0.02736, "close": 0.02736, "volume": 4706.3, "quote_volume": 128.803916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426820000, "open": 0.02738, "high": 0.02738, "low": 0.02737, "close": 0.02737, "volume": 3336.0, "quote_volume": 91.332402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426880000, "open": 0.02739, "high": 0.02739, "low": 0.02737, "close": 0.02737, "volume": 610.0, "quote_volume": 16.699844, "trades": 2, "taker_buy_volume": 207.2, "taker_buy_quote": 5.675208}, {"ts": 1769426940000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 221.0, "quote_volume": 6.04656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427000000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427060000, "open": 0.0274, "high": 0.0274, "low": 0.02739, "close": 0.02739, "volume": 704.5, "quote_volume": 19.300027, "trades": 2, "taker_buy_volume": 377.2, "taker_buy_quote": 10.33528}, {"ts": 1769427120000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427180000, "open": 0.02741, "high": 0.02741, "low": 0.02737, "close": 0.02737, "volume": 951.3, "quote_volume": 26.063453, "trades": 3, "taker_buy_volume": 659.3, "taker_buy_quote": 18.071413}, {"ts": 1769427240000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427300000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 1824.1, "quote_volume": 49.998581, "trades": 1, "taker_buy_volume": 1824.1, "taker_buy_quote": 49.998581}, {"ts": 1769427360000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427420000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427480000, "open": 0.02739, "high": 0.02739, "low": 0.02735, "close": 0.02735, "volume": 104541.7, "quote_volume": 2860.983885, "trades": 19, "taker_buy_volume": 8293.2, "taker_buy_quote": 226.81902}, {"ts": 1769427540000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427600000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427660000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 1289.9, "quote_volume": 35.278765, "trades": 1, "taker_buy_volume": 1289.9, "taker_buy_quote": 35.278765}, {"ts": 1769427720000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 2331.8, "quote_volume": 63.77473, "trades": 2, "taker_buy_volume": 2331.8, "taker_buy_quote": 63.77473}, {"ts": 1769427780000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427840000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427900000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427960000, "open": 0.02733, "high": 0.02733, "low": 0.02732, "close": 0.02732, "volume": 19365.2, "quote_volume": 529.196019, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428020000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 2508.1, "quote_volume": 68.571454, "trades": 1, "taker_buy_volume": 2508.1, "taker_buy_quote": 68.571454}, {"ts": 1769428080000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 198.8, "quote_volume": 5.435192, "trades": 1, "taker_buy_volume": 198.8, "taker_buy_quote": 5.435192}, {"ts": 1769428140000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428200000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428260000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428320000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428380000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428440000, "open": 0.02737, "high": 0.02737, "low": 0.02735, "close": 0.02735, "volume": 11478.4, "quote_volume": 314.024728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428500000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 1788.0, "quote_volume": 48.88392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428560000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428620000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428680000, "open": 0.02734, "high": 0.02734, "low": 0.02733, "close": 0.02733, "volume": 13700.8, "quote_volume": 374.528598, "trades": 4, "taker_buy_volume": 8573.4, "taker_buy_quote": 234.396756}, {"ts": 1769428740000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428800000, "open": 0.02735, "high": 0.02737, "low": 0.02732, "close": 0.02732, "volume": 30785.8, "quote_volume": 842.124359, "trades": 10, "taker_buy_volume": 24142.8, "taker_buy_quote": 660.431879}, {"ts": 1769428860000, "open": 0.02732, "high": 0.02734, "low": 0.02732, "close": 0.02734, "volume": 7119.6, "quote_volume": 194.626531, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428920000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 1989.3, "quote_volume": 54.407355, "trades": 2, "taker_buy_volume": 1989.3, "taker_buy_quote": 54.407355}, {"ts": 1769428980000, "open": 0.02736, "high": 0.0274, "low": 0.02736, "close": 0.0274, "volume": 9831.5, "quote_volume": 269.07534, "trades": 7, "taker_buy_volume": 8657.4, "taker_buy_quote": 236.92}, {"ts": 1769429040000, "open": 0.02738, "high": 0.02738, "low": 0.02735, "close": 0.02736, "volume": 6856.8, "quote_volume": 187.604603, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 27.36}, {"ts": 1769429100000, "open": 0.02736, "high": 0.02738, "low": 0.02736, "close": 0.02738, "volume": 1223.3, "quote_volume": 33.489488, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 27.38}, {"ts": 1769429160000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 2000.0, "quote_volume": 54.72, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 54.72}, {"ts": 1769429220000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429280000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 1012.6, "quote_volume": 27.704736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429340000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429400000, "open": 0.02737, "high": 0.02737, "low": 0.02736, "close": 0.02736, "volume": 519.1, "quote_volume": 14.205506, "trades": 2, "taker_buy_volume": 519.1, "taker_buy_quote": 14.205506}, {"ts": 1769429460000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429520000, "open": 0.02735, "high": 0.02735, "low": 0.02734, "close": 0.02735, "volume": 4914.4, "quote_volume": 134.391558, "trades": 3, "taker_buy_volume": 4914.4, "taker_buy_quote": 134.391558}, {"ts": 1769429580000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429640000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429700000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429760000, "open": 0.02736, "high": 0.02738, "low": 0.02736, "close": 0.02738, "volume": 13804.2, "quote_volume": 377.717952, "trades": 10, "taker_buy_volume": 13804.2, "taker_buy_quote": 377.717952}, {"ts": 1769429820000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 1297.3, "quote_volume": 35.468182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429880000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429940000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430000000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 1859.4, "quote_volume": 50.798808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430060000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430120000, "open": 0.0273, "high": 0.02731, "low": 0.02728, "close": 0.0273, "volume": 5017.8, "quote_volume": 136.989955, "trades": 5, "taker_buy_volume": 1134.8, "taker_buy_quote": 30.988447}, {"ts": 1769430180000, "open": 0.0273, "high": 0.0273, "low": 0.02729, "close": 0.0273, "volume": 1976.8, "quote_volume": 53.953857, "trades": 4, "taker_buy_volume": 1976.8, "taker_buy_quote": 53.953857}, {"ts": 1769430240000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430300000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430360000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 828.3, "quote_volume": 22.637439, "trades": 1, "taker_buy_volume": 828.3, "taker_buy_quote": 22.637439}, {"ts": 1769430420000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430480000, "open": 0.0273, "high": 0.0273, "low": 0.02727, "close": 0.02727, "volume": 1527.0, "quote_volume": 41.676111, "trades": 5, "taker_buy_volume": 1160.7, "taker_buy_quote": 31.68711}, {"ts": 1769430540000, "open": 0.0273, "high": 0.0273, "low": 0.02727, "close": 0.02727, "volume": 830.8, "quote_volume": 22.666701, "trades": 2, "taker_buy_volume": 359.5, "taker_buy_quote": 9.81435}, {"ts": 1769430600000, "open": 0.02726, "high": 0.02729, "low": 0.02726, "close": 0.02726, "volume": 846.1, "quote_volume": 23.070704, "trades": 3, "taker_buy_volume": 200.6, "taker_buy_quote": 5.474374}, {"ts": 1769430660000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 505.2, "quote_volume": 13.776804, "trades": 1, "taker_buy_volume": 505.2, "taker_buy_quote": 13.776804}, {"ts": 1769430720000, "open": 0.02724, "high": 0.02725, "low": 0.02722, "close": 0.02725, "volume": 1479.8, "quote_volume": 40.307955, "trades": 3, "taker_buy_volume": 1242.9, "taker_buy_quote": 33.859537}, {"ts": 1769430780000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 735.3, "quote_volume": 20.029572, "trades": 2, "taker_buy_volume": 735.3, "taker_buy_quote": 20.029572}, {"ts": 1769430840000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 366.3, "quote_volume": 9.970686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430900000, "open": 0.02723, "high": 0.02726, "low": 0.02723, "close": 0.02726, "volume": 1280.8, "quote_volume": 34.897028, "trades": 4, "taker_buy_volume": 694.8, "taker_buy_quote": 18.940248}, {"ts": 1769430960000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 2731.4, "quote_volume": 74.403336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431020000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 578.0, "quote_volume": 15.74472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431080000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431140000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431200000, "open": 0.02723, "high": 0.02724, "low": 0.02723, "close": 0.02724, "volume": 4706.7, "quote_volume": 128.186943, "trades": 2, "taker_buy_volume": 4706.7, "taker_buy_quote": 128.186943}, {"ts": 1769431260000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 1735.2, "quote_volume": 47.249496, "trades": 1, "taker_buy_volume": 1735.2, "taker_buy_quote": 47.249496}, {"ts": 1769431320000, "open": 0.02721, "high": 0.02722, "low": 0.02721, "close": 0.02722, "volume": 5913.7, "quote_volume": 160.913613, "trades": 3, "taker_buy_volume": 183.6, "taker_buy_quote": 4.997592}, {"ts": 1769431380000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431440000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431500000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431560000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431620000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431680000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431740000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431800000, "open": 0.02726, "high": 0.02729, "low": 0.02726, "close": 0.02728, "volume": 7450.1, "quote_volume": 203.187078, "trades": 5, "taker_buy_volume": 3367.6, "taker_buy_quote": 91.898128}, {"ts": 1769431860000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431920000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 219.9, "quote_volume": 5.998872, "trades": 1, "taker_buy_volume": 219.9, "taker_buy_quote": 5.998872}, {"ts": 1769431980000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 4245.3, "quote_volume": 115.726878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432040000, "open": 0.02728, "high": 0.02729, "low": 0.02728, "close": 0.02729, "volume": 3997.5, "quote_volume": 109.073239, "trades": 2, "taker_buy_volume": 3997.5, "taker_buy_quote": 109.073239}, {"ts": 1769432100000, "open": 0.02729, "high": 0.02729, "low": 0.02728, "close": 0.02728, "volume": 1825.3, "quote_volume": 49.807437, "trades": 2, "taker_buy_volume": 1325.3, "taker_buy_quote": 36.167437}, {"ts": 1769432160000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432220000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 1774.4, "quote_volume": 48.423376, "trades": 1, "taker_buy_volume": 1774.4, "taker_buy_quote": 48.423376}, {"ts": 1769432280000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432340000, "open": 0.0273, "high": 0.02732, "low": 0.0273, "close": 0.02732, "volume": 24141.4, "quote_volume": 659.269414, "trades": 6, "taker_buy_volume": 21011.2, "taker_buy_quote": 573.75235}, {"ts": 1769432400000, "open": 0.02732, "high": 0.02734, "low": 0.02731, "close": 0.02731, "volume": 19833.0, "quote_volume": 541.863545, "trades": 20, "taker_buy_volume": 1500.0, "taker_buy_quote": 41.01}, {"ts": 1769432460000, "open": 0.02736, "high": 0.02739, "low": 0.02736, "close": 0.02739, "volume": 43231.8, "quote_volume": 1183.751769, "trades": 9, "taker_buy_volume": 43231.8, "taker_buy_quote": 1183.751769}, {"ts": 1769432520000, "open": 0.02738, "high": 0.02738, "low": 0.02733, "close": 0.02733, "volume": 2730.0, "quote_volume": 74.7109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432580000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432640000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432700000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432760000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432820000, "open": 0.02732, "high": 0.02736, "low": 0.02732, "close": 0.02733, "volume": 1578.0, "quote_volume": 43.152789, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 27.36}, {"ts": 1769432880000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 1658.4, "quote_volume": 45.35724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432940000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 18288.2, "quote_volume": 499.999388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433000000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433060000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 209.4, "quote_volume": 5.72709, "trades": 1, "taker_buy_volume": 209.4, "taker_buy_quote": 5.72709}, {"ts": 1769433120000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 1622.2, "quote_volume": 44.399614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433180000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433240000, "open": 0.02737, "high": 0.02737, "low": 0.02736, "close": 0.02737, "volume": 7468.7, "quote_volume": 204.405004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433300000, "open": 0.02741, "high": 0.02742, "low": 0.02741, "close": 0.02741, "volume": 25237.8, "quote_volume": 691.888491, "trades": 7, "taker_buy_volume": 24874.2, "taker_buy_quote": 681.922215}, {"ts": 1769433360000, "open": 0.02742, "high": 0.02742, "low": 0.0274, "close": 0.0274, "volume": 21477.3, "quote_volume": 588.899566, "trades": 5, "taker_buy_volume": 15755.4, "taker_buy_quote": 432.013068}, {"ts": 1769433420000, "open": 0.0274, "high": 0.02742, "low": 0.0274, "close": 0.02742, "volume": 981.8, "quote_volume": 26.90932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433480000, "open": 0.02743, "high": 0.02745, "low": 0.02743, "close": 0.02745, "volume": 486.9, "quote_volume": 13.361507, "trades": 2, "taker_buy_volume": 486.9, "taker_buy_quote": 13.361507}, {"ts": 1769433540000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433600000, "open": 0.02746, "high": 0.02746, "low": 0.02745, "close": 0.02745, "volume": 3062.6, "quote_volume": 84.091706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433660000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 460.7, "quote_volume": 12.641608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433720000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433780000, "open": 0.02744, "high": 0.02746, "low": 0.02744, "close": 0.02746, "volume": 509.3, "quote_volume": 13.978832, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 4.99772}, {"ts": 1769433840000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433900000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433960000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434020000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 272.3, "quote_volume": 7.482804, "trades": 1, "taker_buy_volume": 272.3, "taker_buy_quote": 7.482804}, {"ts": 1769434080000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 198.4, "quote_volume": 5.454016, "trades": 1, "taker_buy_volume": 198.4, "taker_buy_quote": 5.454016}, {"ts": 1769434140000, "open": 0.02746, "high": 0.02748, "low": 0.02746, "close": 0.02748, "volume": 498.0, "quote_volume": 13.679222, "trades": 2, "taker_buy_volume": 207.1, "taker_buy_quote": 5.691108}, {"ts": 1769434200000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 666.4, "quote_volume": 18.299344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434260000, "open": 0.02746, "high": 0.02746, "low": 0.02745, "close": 0.02745, "volume": 18999.9, "quote_volume": 521.722674, "trades": 5, "taker_buy_volume": 1458.0, "taker_buy_quote": 40.0221}, {"ts": 1769434320000, "open": 0.02744, "high": 0.02748, "low": 0.02744, "close": 0.02748, "volume": 2994.5, "quote_volume": 82.18148, "trades": 3, "taker_buy_volume": 440.9, "taker_buy_quote": 12.110696}, {"ts": 1769434380000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 363.6, "quote_volume": 9.984456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434440000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434500000, "open": 0.02749, "high": 0.02752, "low": 0.02749, "close": 0.02752, "volume": 54266.7, "quote_volume": 1492.253458, "trades": 20, "taker_buy_volume": 51719.6, "taker_buy_quote": 1422.208208}, {"ts": 1769434560000, "open": 0.02749, "high": 0.02752, "low": 0.02749, "close": 0.0275, "volume": 979.8, "quote_volume": 26.949601, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 11.008}, {"ts": 1769434620000, "open": 0.02749, "high": 0.0275, "low": 0.02749, "close": 0.0275, "volume": 19584.6, "quote_volume": 538.39063, "trades": 6, "taker_buy_volume": 997.6, "taker_buy_quote": 27.434}, {"ts": 1769434680000, "open": 0.02747, "high": 0.02747, "low": 0.02745, "close": 0.02745, "volume": 763.6, "quote_volume": 20.96882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434740000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 17241.6, "quote_volume": 473.626752, "trades": 7, "taker_buy_volume": 17241.6, "taker_buy_quote": 473.626752}, {"ts": 1769434800000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 306.1, "quote_volume": 8.420811, "trades": 1, "taker_buy_volume": 306.1, "taker_buy_quote": 8.420811}, {"ts": 1769434860000, "open": 0.0275, "high": 0.0275, "low": 0.02746, "close": 0.02746, "volume": 5104.2, "quote_volume": 140.206852, "trades": 9, "taker_buy_volume": 401.5, "taker_buy_quote": 11.04125}, {"ts": 1769434920000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434980000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435040000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 1594.4, "quote_volume": 43.782224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435100000, "open": 0.02749, "high": 0.0275, "low": 0.02749, "close": 0.0275, "volume": 2149.7, "quote_volume": 59.114831, "trades": 6, "taker_buy_volume": 1859.8, "taker_buy_quote": 51.142581}, {"ts": 1769435160000, "open": 0.02751, "high": 0.02751, "low": 0.02746, "close": 0.02746, "volume": 20227.2, "quote_volume": 556.006389, "trades": 7, "taker_buy_volume": 290.9, "taker_buy_quote": 8.002659}, {"ts": 1769435220000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435280000, "open": 0.02748, "high": 0.02748, "low": 0.02747, "close": 0.02748, "volume": 7023.0, "quote_volume": 192.970837, "trades": 7, "taker_buy_volume": 4575.4, "taker_buy_quote": 125.731992}, {"ts": 1769435340000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435400000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 637.9, "quote_volume": 17.548629, "trades": 2, "taker_buy_volume": 637.9, "taker_buy_quote": 17.548629}, {"ts": 1769435460000, "open": 0.02751, "high": 0.02752, "low": 0.02749, "close": 0.0275, "volume": 1270.5, "quote_volume": 34.94567, "trades": 4, "taker_buy_volume": 654.5, "taker_buy_quote": 18.008931}, {"ts": 1769435520000, "open": 0.0275, "high": 0.0275, "low": 0.02746, "close": 0.02746, "volume": 5991.0, "quote_volume": 164.724864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435580000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435640000, "open": 0.02749, "high": 0.02751, "low": 0.02749, "close": 0.02751, "volume": 2183.1, "quote_volume": 60.027997, "trades": 5, "taker_buy_volume": 1092.8, "taker_buy_quote": 30.05565}, {"ts": 1769435700000, "open": 0.02748, "high": 0.02751, "low": 0.02748, "close": 0.02749, "volume": 1419.3, "quote_volume": 39.025697, "trades": 5, "taker_buy_volume": 657.0, "taker_buy_quote": 18.07407}, {"ts": 1769435760000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 2398.6, "quote_volume": 65.937514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435820000, "open": 0.02752, "high": 0.02752, "low": 0.02749, "close": 0.02749, "volume": 689.6, "quote_volume": 18.966923, "trades": 2, "taker_buy_volume": 327.3, "taker_buy_quote": 9.007296}, {"ts": 1769435880000, "open": 0.02751, "high": 0.02751, "low": 0.0275, "close": 0.0275, "volume": 5178.2, "quote_volume": 142.425012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435940000, "open": 0.02749, "high": 0.0275, "low": 0.02749, "close": 0.0275, "volume": 3813.3, "quote_volume": 104.834897, "trades": 4, "taker_buy_volume": 728.0, "taker_buy_quote": 20.02}, {"ts": 1769436000000, "open": 0.02749, "high": 0.02751, "low": 0.02749, "close": 0.02751, "volume": 3100.3, "quote_volume": 85.280194, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436060000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 611.9, "quote_volume": 16.821131, "trades": 1, "taker_buy_volume": 611.9, "taker_buy_quote": 16.821131}, {"ts": 1769436120000, "open": 0.02751, "high": 0.02752, "low": 0.02748, "close": 0.02748, "volume": 22430.8, "quote_volume": 616.610419, "trades": 7, "taker_buy_volume": 3860.1, "taker_buy_quote": 106.212784}, {"ts": 1769436180000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436240000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436300000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 3715.2, "quote_volume": 102.093696, "trades": 1, "taker_buy_volume": 3715.2, "taker_buy_quote": 102.093696}, {"ts": 1769436360000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436420000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 18201.6, "quote_volume": 499.997952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436480000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 239.5, "quote_volume": 6.57188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436540000, "open": 0.02744, "high": 0.02744, "low": 0.02741, "close": 0.02741, "volume": 22724.8, "quote_volume": 623.437168, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436600000, "open": 0.02739, "high": 0.02739, "low": 0.02735, "close": 0.02738, "volume": 75672.4, "quote_volume": 2071.155984, "trades": 8, "taker_buy_volume": 838.3, "taker_buy_quote": 22.947201}, {"ts": 1769436660000, "open": 0.02738, "high": 0.02738, "low": 0.02735, "close": 0.02737, "volume": 1820.1, "quote_volume": 49.813653, "trades": 5, "taker_buy_volume": 1347.9, "taker_buy_quote": 36.898983}, {"ts": 1769436720000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 365.0, "quote_volume": 9.9791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436780000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 21056.2, "quote_volume": 575.676508, "trades": 1, "taker_buy_volume": 21056.2, "taker_buy_quote": 575.676508}, {"ts": 1769436840000, "open": 0.02731, "high": 0.02732, "low": 0.0273, "close": 0.0273, "volume": 3221.5, "quote_volume": 87.967085, "trades": 6, "taker_buy_volume": 293.0, "taker_buy_quote": 8.00476}, {"ts": 1769436900000, "open": 0.02732, "high": 0.02736, "low": 0.02732, "close": 0.02735, "volume": 1719.1, "quote_volume": 46.998, "trades": 5, "taker_buy_volume": 1025.6, "taker_buy_quote": 28.038805}, {"ts": 1769436960000, "open": 0.02737, "high": 0.02737, "low": 0.02731, "close": 0.02731, "volume": 19241.1, "quote_volume": 526.225483, "trades": 6, "taker_buy_volume": 329.7, "taker_buy_quote": 9.023889}, {"ts": 1769437020000, "open": 0.02733, "high": 0.02733, "low": 0.02726, "close": 0.02726, "volume": 20677.8, "quote_volume": 564.548483, "trades": 10, "taker_buy_volume": 3075.1, "taker_buy_quote": 84.016751}, {"ts": 1769437080000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 2586.6, "quote_volume": 70.61418, "trades": 2, "taker_buy_volume": 2586.6, "taker_buy_quote": 70.61418}, {"ts": 1769437140000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 18328.4, "quote_volume": 499.998752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437200000, "open": 0.02729, "high": 0.02729, "low": 0.02726, "close": 0.02727, "volume": 19313.3, "quote_volume": 526.494997, "trades": 4, "taker_buy_volume": 971.5, "taker_buy_quote": 26.497529}, {"ts": 1769437260000, "open": 0.02724, "high": 0.02728, "low": 0.02724, "close": 0.02724, "volume": 1821.5, "quote_volume": 49.652057, "trades": 5, "taker_buy_volume": 759.2, "taker_buy_quote": 20.710976}, {"ts": 1769437320000, "open": 0.02727, "high": 0.02727, "low": 0.02722, "close": 0.02722, "volume": 2915.3, "quote_volume": 79.390473, "trades": 5, "taker_buy_volume": 2219.4, "taker_buy_quote": 60.442215}, {"ts": 1769437380000, "open": 0.02721, "high": 0.02724, "low": 0.02721, "close": 0.02723, "volume": 39930.0, "quote_volume": 1087.624997, "trades": 13, "taker_buy_volume": 34179.9, "taker_buy_quote": 931.060476}, {"ts": 1769437440000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 18031.2, "quote_volume": 490.809264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437500000, "open": 0.02724, "high": 0.02724, "low": 0.02723, "close": 0.02723, "volume": 661.7, "quote_volume": 18.021032, "trades": 2, "taker_buy_volume": 661.7, "taker_buy_quote": 18.021032}, {"ts": 1769437560000, "open": 0.02724, "high": 0.02728, "low": 0.02724, "close": 0.02725, "volume": 41323.3, "quote_volume": 1126.323648, "trades": 14, "taker_buy_volume": 35979.8, "taker_buy_quote": 980.705943}, {"ts": 1769437620000, "open": 0.02728, "high": 0.02731, "low": 0.02727, "close": 0.02727, "volume": 19841.6, "quote_volume": 541.32088, "trades": 12, "taker_buy_volume": 15861.3, "taker_buy_quote": 432.705087}, {"ts": 1769437680000, "open": 0.02727, "high": 0.02729, "low": 0.02723, "close": 0.02723, "volume": 7028.6, "quote_volume": 191.487657, "trades": 8, "taker_buy_volume": 543.6, "taker_buy_quote": 14.834844}, {"ts": 1769437740000, "open": 0.02723, "high": 0.02723, "low": 0.02721, "close": 0.02722, "volume": 5649.5, "quote_volume": 153.821683, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437800000, "open": 0.02722, "high": 0.02722, "low": 0.02716, "close": 0.02716, "volume": 30349.1, "quote_volume": 825.749397, "trades": 11, "taker_buy_volume": 2152.3, "taker_buy_quote": 58.492872}, {"ts": 1769437860000, "open": 0.02715, "high": 0.02716, "low": 0.02713, "close": 0.02716, "volume": 30381.9, "quote_volume": 824.695957, "trades": 13, "taker_buy_volume": 7822.6, "taker_buy_quote": 212.338176}, {"ts": 1769437920000, "open": 0.02717, "high": 0.02717, "low": 0.02714, "close": 0.02714, "volume": 17275.9, "quote_volume": 469.066898, "trades": 4, "taker_buy_volume": 10643.5, "taker_buy_quote": 288.86459}, {"ts": 1769437980000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 7375.4, "quote_volume": 200.24211, "trades": 1, "taker_buy_volume": 7375.4, "taker_buy_quote": 200.24211}, {"ts": 1769438040000, "open": 0.02719, "high": 0.02734, "low": 0.02719, "close": 0.0273, "volume": 82188.6, "quote_volume": 2243.660918, "trades": 29, "taker_buy_volume": 40654.5, "taker_buy_quote": 1109.218469}, {"ts": 1769438100000, "open": 0.0274, "high": 0.02746, "low": 0.02733, "close": 0.02746, "volume": 106853.4, "quote_volume": 2927.345119, "trades": 21, "taker_buy_volume": 66685.8, "taker_buy_quote": 1828.391192}, {"ts": 1769438160000, "open": 0.02746, "high": 0.02751, "low": 0.02743, "close": 0.02743, "volume": 29897.9, "quote_volume": 821.656297, "trades": 11, "taker_buy_volume": 22792.3, "taker_buy_quote": 626.373119}, {"ts": 1769438220000, "open": 0.02742, "high": 0.02742, "low": 0.02739, "close": 0.02739, "volume": 7893.2, "quote_volume": 216.280123, "trades": 7, "taker_buy_volume": 1381.9, "taker_buy_quote": 37.850241}, {"ts": 1769438280000, "open": 0.0274, "high": 0.0274, "low": 0.02738, "close": 0.0274, "volume": 1061.0, "quote_volume": 29.0641, "trades": 3, "taker_buy_volume": 1061.0, "taker_buy_quote": 29.0641}, {"ts": 1769438340000, "open": 0.02744, "high": 0.02744, "low": 0.02738, "close": 0.02738, "volume": 730.0, "quote_volume": 20.01149, "trades": 2, "taker_buy_volume": 401.5, "taker_buy_quote": 11.01716}, {"ts": 1769438400000, "open": 0.02742, "high": 0.02742, "low": 0.02739, "close": 0.02741, "volume": 1970.1, "quote_volume": 53.995726, "trades": 4, "taker_buy_volume": 1279.2, "taker_buy_quote": 35.066157}, {"ts": 1769438460000, "open": 0.02748, "high": 0.02759, "low": 0.02748, "close": 0.02751, "volume": 43579.9, "quote_volume": 1200.837439, "trades": 19, "taker_buy_volume": 33604.1, "taker_buy_quote": 926.412474}, {"ts": 1769438520000, "open": 0.02746, "high": 0.02748, "low": 0.02739, "close": 0.02746, "volume": 135062.7, "quote_volume": 3705.592584, "trades": 45, "taker_buy_volume": 18450.9, "taker_buy_quote": 505.879488}, {"ts": 1769438580000, "open": 0.02745, "high": 0.02745, "low": 0.02739, "close": 0.02739, "volume": 2128.8, "quote_volume": 58.41798, "trades": 2, "taker_buy_volume": 2128.8, "taker_buy_quote": 58.41798}, {"ts": 1769438640000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 1059.9, "quote_volume": 29.051859, "trades": 3, "taker_buy_volume": 732.6, "taker_buy_quote": 20.080566}, {"ts": 1769438700000, "open": 0.02743, "high": 0.02748, "low": 0.02743, "close": 0.02747, "volume": 19005.3, "quote_volume": 522.160192, "trades": 8, "taker_buy_volume": 18193.8, "taker_buy_quote": 499.892747}, {"ts": 1769438760000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438820000, "open": 0.02744, "high": 0.02745, "low": 0.02744, "close": 0.02744, "volume": 10064.4, "quote_volume": 276.200662, "trades": 3, "taker_buy_volume": 6708.5, "taker_buy_quote": 184.114766}, {"ts": 1769438880000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438940000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439000000, "open": 0.02744, "high": 0.02744, "low": 0.02743, "close": 0.02743, "volume": 2877.3, "quote_volume": 78.927889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439060000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 2478.2, "quote_volume": 67.977026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439120000, "open": 0.02745, "high": 0.02745, "low": 0.02744, "close": 0.02744, "volume": 9179.6, "quote_volume": 251.93506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439180000, "open": 0.02743, "high": 0.02744, "low": 0.02739, "close": 0.02744, "volume": 55353.0, "quote_volume": 1518.466005, "trades": 13, "taker_buy_volume": 35878.4, "taker_buy_quote": 984.101231}, {"ts": 1769439240000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439300000, "open": 0.0274, "high": 0.02741, "low": 0.0274, "close": 0.02741, "volume": 8031.5, "quote_volume": 220.136135, "trades": 2, "taker_buy_volume": 7303.5, "taker_buy_quote": 200.188935}, {"ts": 1769439360000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439420000, "open": 0.02745, "high": 0.02745, "low": 0.02744, "close": 0.02744, "volume": 1450.9, "quote_volume": 39.819183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439480000, "open": 0.02752, "high": 0.02752, "low": 0.02749, "close": 0.02749, "volume": 5961.2, "quote_volume": 164.043527, "trades": 5, "taker_buy_volume": 5272.7, "taker_buy_quote": 145.104704}, {"ts": 1769439540000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439600000, "open": 0.02752, "high": 0.02752, "low": 0.02748, "close": 0.02748, "volume": 19593.5, "quote_volume": 538.987728, "trades": 3, "taker_buy_volume": 327.3, "taker_buy_quote": 9.007296}, {"ts": 1769439660000, "open": 0.02745, "high": 0.02745, "low": 0.02738, "close": 0.02738, "volume": 17347.2, "quote_volume": 475.554174, "trades": 11, "taker_buy_volume": 5447.2, "taker_buy_quote": 149.377116}, {"ts": 1769439720000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439780000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439840000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439900000, "open": 0.02751, "high": 0.02753, "low": 0.02751, "close": 0.02753, "volume": 4974.8, "quote_volume": 136.899614, "trades": 4, "taker_buy_volume": 4974.8, "taker_buy_quote": 136.899614}, {"ts": 1769439960000, "open": 0.02751, "high": 0.02751, "low": 0.02748, "close": 0.02748, "volume": 25038.2, "quote_volume": 688.620982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440020000, "open": 0.02751, "high": 0.02751, "low": 0.02749, "close": 0.02749, "volume": 3738.4, "quote_volume": 102.783946, "trades": 5, "taker_buy_volume": 3738.4, "taker_buy_quote": 102.783946}, {"ts": 1769440080000, "open": 0.02751, "high": 0.02751, "low": 0.0275, "close": 0.0275, "volume": 2754.4, "quote_volume": 75.770283, "trades": 5, "taker_buy_volume": 2428.3, "taker_buy_quote": 66.802533}, {"ts": 1769440140000, "open": 0.02752, "high": 0.02753, "low": 0.02751, "close": 0.02751, "volume": 22848.9, "quote_volume": 628.863111, "trades": 11, "taker_buy_volume": 17803.7, "taker_buy_quote": 489.976727}, {"ts": 1769440200000, "open": 0.02751, "high": 0.02764, "low": 0.02751, "close": 0.02764, "volume": 72727.9, "quote_volume": 2006.960244, "trades": 44, "taker_buy_volume": 39165.7, "taker_buy_quote": 1080.778275}, {"ts": 1769440260000, "open": 0.02759, "high": 0.02777, "low": 0.02759, "close": 0.02774, "volume": 261119.6, "quote_volume": 7236.639819, "trades": 62, "taker_buy_volume": 215366.1, "taker_buy_quote": 5968.807133}, {"ts": 1769440320000, "open": 0.02769, "high": 0.02772, "low": 0.02765, "close": 0.02765, "volume": 20677.5, "quote_volume": 572.455454, "trades": 9, "taker_buy_volume": 13726.0, "taker_buy_quote": 380.224612}, {"ts": 1769440380000, "open": 0.02771, "high": 0.02783, "low": 0.02771, "close": 0.02783, "volume": 9664.6, "quote_volume": 268.393644, "trades": 6, "taker_buy_volume": 3009.0, "taker_buy_quote": 83.63718}, {"ts": 1769440440000, "open": 0.02781, "high": 0.02781, "low": 0.02779, "close": 0.02779, "volume": 4699.7, "quote_volume": 130.678184, "trades": 6, "taker_buy_volume": 4126.3, "taker_buy_quote": 114.743398}, {"ts": 1769440500000, "open": 0.02781, "high": 0.02786, "low": 0.0278, "close": 0.02781, "volume": 56001.0, "quote_volume": 1558.759319, "trades": 20, "taker_buy_volume": 40828.9, "taker_buy_quote": 1136.710171}, {"ts": 1769440560000, "open": 0.02781, "high": 0.02781, "low": 0.02777, "close": 0.02778, "volume": 2197.2, "quote_volume": 61.042877, "trades": 6, "taker_buy_volume": 648.6, "taker_buy_quote": 18.027819}, {"ts": 1769440620000, "open": 0.02786, "high": 0.02787, "low": 0.02786, "close": 0.02787, "volume": 7606.0, "quote_volume": 211.976223, "trades": 3, "taker_buy_volume": 3887.7, "taker_buy_quote": 108.347202}, {"ts": 1769440680000, "open": 0.02786, "high": 0.02787, "low": 0.02786, "close": 0.02787, "volume": 9628.8, "quote_volume": 268.330202, "trades": 2, "taker_buy_volume": 9628.8, "taker_buy_quote": 268.330202}, {"ts": 1769440740000, "open": 0.0278, "high": 0.0278, "low": 0.02778, "close": 0.02778, "volume": 17259.1, "quote_volume": 479.797204, "trades": 4, "taker_buy_volume": 288.8, "taker_buy_quote": 8.022864}, {"ts": 1769440800000, "open": 0.02775, "high": 0.02775, "low": 0.0277, "close": 0.02773, "volume": 13281.8, "quote_volume": 368.141615, "trades": 6, "taker_buy_volume": 9206.0, "taker_buy_quote": 255.079974}, {"ts": 1769440860000, "open": 0.02775, "high": 0.02775, "low": 0.02772, "close": 0.02772, "volume": 8022.2, "quote_volume": 222.599883, "trades": 4, "taker_buy_volume": 7483.3, "taker_buy_quote": 207.661575}, {"ts": 1769440920000, "open": 0.02772, "high": 0.02772, "low": 0.02772, "close": 0.02772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440980000, "open": 0.02772, "high": 0.02772, "low": 0.02772, "close": 0.02772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441040000, "open": 0.02775, "high": 0.02777, "low": 0.02775, "close": 0.02777, "volume": 14085.3, "quote_volume": 390.96217, "trades": 5, "taker_buy_volume": 14085.3, "taker_buy_quote": 390.96217}, {"ts": 1769441100000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 326.1, "quote_volume": 9.03297, "trades": 1, "taker_buy_volume": 326.1, "taker_buy_quote": 9.03297}, {"ts": 1769441160000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 2398.2, "quote_volume": 66.454122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441220000, "open": 0.02771, "high": 0.02772, "low": 0.02767, "close": 0.02767, "volume": 51356.2, "quote_volume": 1421.903408, "trades": 27, "taker_buy_volume": 40028.0, "taker_buy_quote": 1108.304383}, {"ts": 1769441280000, "open": 0.02767, "high": 0.02767, "low": 0.02767, "close": 0.02767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441340000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 3565.3, "quote_volume": 98.687504, "trades": 1, "taker_buy_volume": 3565.3, "taker_buy_quote": 98.687504}, {"ts": 1769441400000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441460000, "open": 0.02768, "high": 0.02771, "low": 0.02766, "close": 0.02767, "volume": 22477.0, "quote_volume": 622.222718, "trades": 12, "taker_buy_volume": 21792.3, "taker_buy_quote": 603.270968}, {"ts": 1769441520000, "open": 0.02765, "high": 0.02765, "low": 0.02763, "close": 0.02763, "volume": 8192.7, "quote_volume": 226.455759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441580000, "open": 0.02765, "high": 0.02765, "low": 0.02765, "close": 0.02765, "volume": 11423.0, "quote_volume": 315.84595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441640000, "open": 0.02765, "high": 0.02765, "low": 0.02765, "close": 0.02765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441700000, "open": 0.02758, "high": 0.0276, "low": 0.02758, "close": 0.0276, "volume": 1017.0, "quote_volume": 28.063406, "trades": 3, "taker_buy_volume": 1017.0, "taker_buy_quote": 28.063406}, {"ts": 1769441760000, "open": 0.0276, "high": 0.02761, "low": 0.0276, "close": 0.02761, "volume": 763.6, "quote_volume": 21.07936, "trades": 2, "taker_buy_volume": 763.6, "taker_buy_quote": 21.07936}, {"ts": 1769441820000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 3280.1, "quote_volume": 90.596362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441880000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 763.6, "quote_volume": 21.067724, "trades": 2, "taker_buy_volume": 763.6, "taker_buy_quote": 21.067724}, {"ts": 1769441940000, "open": 0.02759, "high": 0.02759, "low": 0.02756, "close": 0.02756, "volume": 943.3, "quote_volume": 26.010066, "trades": 3, "taker_buy_volume": 327.3, "taker_buy_quote": 9.030207}, {"ts": 1769442000000, "open": 0.02753, "high": 0.02753, "low": 0.02744, "close": 0.02744, "volume": 21098.3, "quote_volume": 579.887576, "trades": 9, "taker_buy_volume": 3019.4, "taker_buy_quote": 82.894138}, {"ts": 1769442060000, "open": 0.02746, "high": 0.02746, "low": 0.02741, "close": 0.02742, "volume": 11125.9, "quote_volume": 305.030068, "trades": 10, "taker_buy_volume": 7477.1, "taker_buy_quote": 205.01646}, {"ts": 1769442120000, "open": 0.02741, "high": 0.02742, "low": 0.02737, "close": 0.0274, "volume": 49475.0, "quote_volume": 1355.838641, "trades": 41, "taker_buy_volume": 44645.2, "taker_buy_quote": 1223.52927}, {"ts": 1769442180000, "open": 0.0274, "high": 0.0274, "low": 0.02736, "close": 0.02736, "volume": 2489.2, "quote_volume": 68.116232, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 8.0282}, {"ts": 1769442240000, "open": 0.02736, "high": 0.02737, "low": 0.02736, "close": 0.02737, "volume": 13261.0, "quote_volume": 362.95003, "trades": 4, "taker_buy_volume": 12907.0, "taker_buy_quote": 353.26459}, {"ts": 1769442300000, "open": 0.02737, "high": 0.02739, "low": 0.02737, "close": 0.02739, "volume": 12574.5, "quote_volume": 344.224297, "trades": 4, "taker_buy_volume": 11810.9, "taker_buy_quote": 323.309293}, {"ts": 1769442360000, "open": 0.02735, "high": 0.02738, "low": 0.02734, "close": 0.02738, "volume": 9012.2, "quote_volume": 246.61421, "trades": 3, "taker_buy_volume": 4902.4, "taker_buy_quote": 134.227712}, {"ts": 1769442420000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 982.5, "quote_volume": 26.871375, "trades": 3, "taker_buy_volume": 654.0, "taker_buy_quote": 17.8869}, {"ts": 1769442480000, "open": 0.02741, "high": 0.02741, "low": 0.0274, "close": 0.0274, "volume": 34045.1, "quote_volume": 932.864703, "trades": 10, "taker_buy_volume": 3251.9, "taker_buy_quote": 89.10206}, {"ts": 1769442540000, "open": 0.0274, "high": 0.02751, "low": 0.02739, "close": 0.02751, "volume": 7509.9, "quote_volume": 205.969629, "trades": 10, "taker_buy_volume": 2967.8, "taker_buy_quote": 81.477941}, {"ts": 1769442600000, "open": 0.02752, "high": 0.02752, "low": 0.02748, "close": 0.02748, "volume": 5223.3, "quote_volume": 143.639296, "trades": 3, "taker_buy_volume": 327.3, "taker_buy_quote": 9.007296}, {"ts": 1769442660000, "open": 0.02747, "high": 0.02747, "low": 0.02744, "close": 0.02744, "volume": 4888.2, "quote_volume": 134.267088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442720000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442780000, "open": 0.02744, "high": 0.02744, "low": 0.02742, "close": 0.02742, "volume": 18593.7, "quote_volume": 510.157498, "trades": 5, "taker_buy_volume": 2681.5, "taker_buy_quote": 73.52673}, {"ts": 1769442840000, "open": 0.02739, "high": 0.02743, "low": 0.02739, "close": 0.02743, "volume": 11023.0, "quote_volume": 302.174168, "trades": 3, "taker_buy_volume": 11023.0, "taker_buy_quote": 302.174168}, {"ts": 1769442900000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442960000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 220.7, "quote_volume": 6.051594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443020000, "open": 0.02742, "high": 0.02742, "low": 0.02741, "close": 0.02741, "volume": 13357.5, "quote_volume": 366.152906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443080000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 1047.6, "quote_volume": 28.714716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443140000, "open": 0.02745, "high": 0.02746, "low": 0.02745, "close": 0.02746, "volume": 8605.4, "quote_volume": 236.291153, "trades": 4, "taker_buy_volume": 8605.4, "taker_buy_quote": 236.291153}, {"ts": 1769443200000, "open": 0.02749, "high": 0.02752, "low": 0.02749, "close": 0.0275, "volume": 24778.5, "quote_volume": 681.441345, "trades": 12, "taker_buy_volume": 19004.3, "taker_buy_quote": 522.600224}, {"ts": 1769443260000, "open": 0.02749, "high": 0.02749, "low": 0.02748, "close": 0.02748, "volume": 730.0, "quote_volume": 20.064415, "trades": 2, "taker_buy_volume": 730.0, "taker_buy_quote": 20.064415}, {"ts": 1769443320000, "open": 0.02749, "high": 0.02749, "low": 0.02748, "close": 0.02748, "volume": 27970.4, "quote_volume": 768.865652, "trades": 5, "taker_buy_volume": 27970.4, "taker_buy_quote": 768.865652}, {"ts": 1769443380000, "open": 0.02748, "high": 0.0275, "low": 0.02748, "close": 0.0275, "volume": 4099.4, "quote_volume": 112.721877, "trades": 4, "taker_buy_volume": 2938.5, "taker_buy_quote": 80.80875}, {"ts": 1769443440000, "open": 0.02748, "high": 0.02752, "low": 0.02748, "close": 0.02748, "volume": 1382.0, "quote_volume": 38.003215, "trades": 4, "taker_buy_volume": 728.5, "taker_buy_quote": 20.045035}, {"ts": 1769443500000, "open": 0.02747, "high": 0.02748, "low": 0.02747, "close": 0.02747, "volume": 1379.5, "quote_volume": 37.898865, "trades": 3, "taker_buy_volume": 598.9, "taker_buy_quote": 16.451783}, {"ts": 1769443560000, "open": 0.02746, "high": 0.02746, "low": 0.02741, "close": 0.02742, "volume": 3640.2, "quote_volume": 99.854006, "trades": 10, "taker_buy_volume": 365.0, "taker_buy_quote": 10.0229}, {"ts": 1769443620000, "open": 0.02741, "high": 0.02741, "low": 0.0274, "close": 0.0274, "volume": 3596.5, "quote_volume": 98.577315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443680000, "open": 0.02739, "high": 0.02743, "low": 0.02739, "close": 0.02742, "volume": 1095.0, "quote_volume": 30.016098, "trades": 3, "taker_buy_volume": 731.4, "taker_buy_quote": 20.046186}, {"ts": 1769443740000, "open": 0.02743, "high": 0.02743, "low": 0.02741, "close": 0.02742, "volume": 8311.1, "quote_volume": 227.847887, "trades": 5, "taker_buy_volume": 8020.2, "taker_buy_quote": 219.874318}, {"ts": 1769443800000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443860000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 392.4, "quote_volume": 10.747836, "trades": 1, "taker_buy_volume": 392.4, "taker_buy_quote": 10.747836}, {"ts": 1769443920000, "open": 0.02741, "high": 0.02741, "low": 0.02739, "close": 0.0274, "volume": 3500.1, "quote_volume": 95.903926, "trades": 4, "taker_buy_volume": 2799.7, "taker_buy_quote": 76.71178}, {"ts": 1769443980000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 1096.0, "quote_volume": 30.00848, "trades": 1, "taker_buy_volume": 1096.0, "taker_buy_quote": 30.00848}, {"ts": 1769444040000, "open": 0.02738, "high": 0.02741, "low": 0.02738, "close": 0.02741, "volume": 21185.7, "quote_volume": 580.090866, "trades": 5, "taker_buy_volume": 2596.9, "taker_buy_quote": 71.126249}, {"ts": 1769444100000, "open": 0.02732, "high": 0.02732, "low": 0.0273, "close": 0.02731, "volume": 27235.9, "quote_volume": 744.007844, "trades": 3, "taker_buy_volume": 367.6, "taker_buy_quote": 10.039156}, {"ts": 1769444160000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 367.6, "quote_volume": 10.03548, "trades": 1, "taker_buy_volume": 367.6, "taker_buy_quote": 10.03548}, {"ts": 1769444220000, "open": 0.02726, "high": 0.02726, "low": 0.02725, "close": 0.02725, "volume": 3743.1, "quote_volume": 102.019475, "trades": 2, "taker_buy_volume": 3743.1, "taker_buy_quote": 102.019475}, {"ts": 1769444280000, "open": 0.02726, "high": 0.0273, "low": 0.02726, "close": 0.0273, "volume": 41594.1, "quote_volume": 1134.848146, "trades": 13, "taker_buy_volume": 41594.1, "taker_buy_quote": 1134.848146}, {"ts": 1769444340000, "open": 0.02727, "high": 0.02728, "low": 0.02727, "close": 0.02728, "volume": 4765.6, "quote_volume": 129.968912, "trades": 6, "taker_buy_volume": 4765.6, "taker_buy_quote": 129.968912}, {"ts": 1769444400000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444460000, "open": 0.0273, "high": 0.02731, "low": 0.02729, "close": 0.02731, "volume": 13410.8, "quote_volume": 366.223358, "trades": 8, "taker_buy_volume": 9529.3, "taker_buy_quote": 260.234193}, {"ts": 1769444520000, "open": 0.02734, "high": 0.02744, "low": 0.02734, "close": 0.02743, "volume": 13533.7, "quote_volume": 370.442951, "trades": 7, "taker_buy_volume": 11742.8, "taker_buy_quote": 321.315655}, {"ts": 1769444580000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 5087.4, "quote_volume": 139.64913, "trades": 2, "taker_buy_volume": 1908.3, "taker_buy_quote": 52.382835}, {"ts": 1769444640000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 138.8, "quote_volume": 3.81006, "trades": 1, "taker_buy_volume": 138.8, "taker_buy_quote": 3.81006}, {"ts": 1769444700000, "open": 0.02744, "high": 0.02749, "low": 0.02744, "close": 0.02746, "volume": 1378.8, "quote_volume": 37.858697, "trades": 4, "taker_buy_volume": 328.5, "taker_buy_quote": 9.030465}, {"ts": 1769444760000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 182.2, "quote_volume": 4.997746, "trades": 1, "taker_buy_volume": 182.2, "taker_buy_quote": 4.997746}, {"ts": 1769444820000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 666.0, "quote_volume": 18.29502, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 18.29502}, {"ts": 1769444880000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 207.0, "quote_volume": 5.68215, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 5.68215}, {"ts": 1769444940000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445000000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445060000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 490.0, "quote_volume": 13.4162, "trades": 1, "taker_buy_volume": 490.0, "taker_buy_quote": 13.4162}, {"ts": 1769445120000, "open": 0.02741, "high": 0.02741, "low": 0.0274, "close": 0.0274, "volume": 769.2, "quote_volume": 21.080109, "trades": 2, "taker_buy_volume": 769.2, "taker_buy_quote": 21.080109}, {"ts": 1769445180000, "open": 0.02739, "high": 0.02739, "low": 0.02736, "close": 0.02736, "volume": 8955.5, "quote_volume": 245.266936, "trades": 5, "taker_buy_volume": 8555.5, "taker_buy_quote": 234.310936}, {"ts": 1769445240000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445300000, "open": 0.02733, "high": 0.02733, "low": 0.02728, "close": 0.0273, "volume": 60459.7, "quote_volume": 1650.567845, "trades": 18, "taker_buy_volume": 625.0, "taker_buy_quote": 17.0625}, {"ts": 1769445360000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445420000, "open": 0.02729, "high": 0.02729, "low": 0.02724, "close": 0.02727, "volume": 29795.1, "quote_volume": 812.593764, "trades": 24, "taker_buy_volume": 12277.6, "taker_buy_quote": 334.980995}, {"ts": 1769445480000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445540000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 4045.7, "quote_volume": 110.002583, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445600000, "open": 0.02717, "high": 0.02719, "low": 0.02717, "close": 0.02719, "volume": 5839.9, "quote_volume": 158.675987, "trades": 2, "taker_buy_volume": 295.2, "taker_buy_quote": 8.026488}, {"ts": 1769445660000, "open": 0.02717, "high": 0.02718, "low": 0.02717, "close": 0.02718, "volume": 46081.3, "quote_volume": 1252.156357, "trades": 27, "taker_buy_volume": 25337.4, "taker_buy_quote": 688.544594}, {"ts": 1769445720000, "open": 0.0272, "high": 0.0272, "low": 0.02719, "close": 0.02719, "volume": 10439.0, "quote_volume": 283.8408, "trades": 3, "taker_buy_volume": 10439.0, "taker_buy_quote": 283.8408}, {"ts": 1769445780000, "open": 0.02717, "high": 0.02717, "low": 0.02714, "close": 0.02716, "volume": 10180.4, "quote_volume": 276.459665, "trades": 5, "taker_buy_volume": 1174.6, "taker_buy_quote": 31.902136}, {"ts": 1769445840000, "open": 0.02715, "high": 0.02722, "low": 0.02715, "close": 0.0272, "volume": 169481.0, "quote_volume": 4607.41726, "trades": 46, "taker_buy_volume": 87515.5, "taker_buy_quote": 2377.96046}, {"ts": 1769445900000, "open": 0.02718, "high": 0.02718, "low": 0.02716, "close": 0.02716, "volume": 10327.8, "quote_volume": 280.519441, "trades": 5, "taker_buy_volume": 10327.8, "taker_buy_quote": 280.519441}, {"ts": 1769445960000, "open": 0.02716, "high": 0.02719, "low": 0.02715, "close": 0.02718, "volume": 86289.1, "quote_volume": 2344.730098, "trades": 35, "taker_buy_volume": 80954.0, "taker_buy_quote": 2199.782049}, {"ts": 1769446020000, "open": 0.02719, "high": 0.02719, "low": 0.02715, "close": 0.02716, "volume": 1486.4, "quote_volume": 40.385044, "trades": 3, "taker_buy_volume": 631.0, "taker_buy_quote": 17.15689}, {"ts": 1769446080000, "open": 0.02715, "high": 0.02715, "low": 0.02714, "close": 0.02715, "volume": 27804.5, "quote_volume": 754.758215, "trades": 7, "taker_buy_volume": 27804.5, "taker_buy_quote": 754.758215}, {"ts": 1769446140000, "open": 0.02717, "high": 0.02727, "low": 0.02714, "close": 0.02726, "volume": 189481.6, "quote_volume": 5154.030696, "trades": 50, "taker_buy_volume": 179923.3, "taker_buy_quote": 4893.81147}, {"ts": 1769446200000, "open": 0.02727, "high": 0.02731, "low": 0.02725, "close": 0.02727, "volume": 19323.1, "quote_volume": 527.092115, "trades": 11, "taker_buy_volume": 6572.8, "taker_buy_quote": 179.389757}, {"ts": 1769446260000, "open": 0.02723, "high": 0.02727, "low": 0.02723, "close": 0.02727, "volume": 3027.6, "quote_volume": 82.53038, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 54.54}, {"ts": 1769446320000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 398.0, "quote_volume": 10.85346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446380000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446440000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446500000, "open": 0.02731, "high": 0.02731, "low": 0.02729, "close": 0.0273, "volume": 23579.6, "quote_volume": 643.709132, "trades": 15, "taker_buy_volume": 22079.6, "taker_buy_quote": 602.759132}, {"ts": 1769446560000, "open": 0.02731, "high": 0.02734, "low": 0.02729, "close": 0.0273, "volume": 1607.4, "quote_volume": 43.898501, "trades": 5, "taker_buy_volume": 402.9, "taker_buy_quote": 11.015286}, {"ts": 1769446620000, "open": 0.02731, "high": 0.02732, "low": 0.0273, "close": 0.0273, "volume": 883.0, "quote_volume": 24.115473, "trades": 3, "taker_buy_volume": 366.3, "taker_buy_quote": 10.007316}, {"ts": 1769446680000, "open": 0.0273, "high": 0.0273, "low": 0.02728, "close": 0.02729, "volume": 34486.8, "quote_volume": 941.186305, "trades": 7, "taker_buy_volume": 8753.9, "taker_buy_quote": 238.865059}, {"ts": 1769446740000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 11425.5, "quote_volume": 311.45913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446800000, "open": 0.02726, "high": 0.02726, "low": 0.02722, "close": 0.02726, "volume": 47533.1, "quote_volume": 1295.141384, "trades": 10, "taker_buy_volume": 12955.5, "taker_buy_quote": 353.047854}, {"ts": 1769446860000, "open": 0.02726, "high": 0.02729, "low": 0.02724, "close": 0.02729, "volume": 22757.8, "quote_volume": 620.363958, "trades": 5, "taker_buy_volume": 12208.1, "taker_buy_quote": 332.803834}, {"ts": 1769446920000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 8817.0, "quote_volume": 240.88044, "trades": 4, "taker_buy_volume": 8415.5, "taker_buy_quote": 229.91146}, {"ts": 1769446980000, "open": 0.02735, "high": 0.02735, "low": 0.02734, "close": 0.02734, "volume": 660.6, "quote_volume": 18.064819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447040000, "open": 0.02737, "high": 0.02738, "low": 0.02736, "close": 0.02738, "volume": 1295.2, "quote_volume": 35.44765, "trades": 4, "taker_buy_volume": 915.2, "taker_buy_quote": 25.05085}, {"ts": 1769447100000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 1009.0, "quote_volume": 27.61633, "trades": 1, "taker_buy_volume": 1009.0, "taker_buy_quote": 27.61633}, {"ts": 1769447160000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 294.1, "quote_volume": 8.031871, "trades": 1, "taker_buy_volume": 294.1, "taker_buy_quote": 8.031871}, {"ts": 1769447220000, "open": 0.0273, "high": 0.0273, "low": 0.02729, "close": 0.02729, "volume": 2030.5, "quote_volume": 55.415286, "trades": 3, "taker_buy_volume": 2030.5, "taker_buy_quote": 55.415286}, {"ts": 1769447280000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447340000, "open": 0.0273, "high": 0.0273, "low": 0.02725, "close": 0.0273, "volume": 72853.7, "quote_volume": 1986.049368, "trades": 18, "taker_buy_volume": 48686.4, "taker_buy_quote": 1327.317152}, {"ts": 1769447400000, "open": 0.02728, "high": 0.02733, "low": 0.02728, "close": 0.02733, "volume": 36821.8, "quote_volume": 1004.937858, "trades": 13, "taker_buy_volume": 34246.2, "taker_buy_quote": 934.67549}, {"ts": 1769447460000, "open": 0.0273, "high": 0.02732, "low": 0.02729, "close": 0.02732, "volume": 14714.8, "quote_volume": 401.984066, "trades": 20, "taker_buy_volume": 13647.3, "taker_buy_quote": 372.844236}, {"ts": 1769447520000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 3361.4, "quote_volume": 91.900676, "trades": 1, "taker_buy_volume": 3361.4, "taker_buy_quote": 91.900676}, {"ts": 1769447580000, "open": 0.02732, "high": 0.02733, "low": 0.02732, "close": 0.02733, "volume": 18779.0, "quote_volume": 513.047054, "trades": 4, "taker_buy_volume": 477.4, "taker_buy_quote": 13.047342}, {"ts": 1769447640000, "open": 0.02731, "high": 0.02731, "low": 0.02729, "close": 0.02729, "volume": 15790.4, "quote_volume": 431.153008, "trades": 7, "taker_buy_volume": 367.6, "taker_buy_quote": 10.039156}, {"ts": 1769447700000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447760000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447820000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 219.3, "quote_volume": 5.989083, "trades": 1, "taker_buy_volume": 219.3, "taker_buy_quote": 5.989083}, {"ts": 1769447880000, "open": 0.02723, "high": 0.02723, "low": 0.02717, "close": 0.0272, "volume": 70684.7, "quote_volume": 1922.107615, "trades": 22, "taker_buy_volume": 16412.8, "taker_buy_quote": 446.199779}, {"ts": 1769447940000, "open": 0.02721, "high": 0.02721, "low": 0.02719, "close": 0.0272, "volume": 16977.9, "quote_volume": 461.731666, "trades": 9, "taker_buy_volume": 11733.3, "taker_buy_quote": 319.130992}, {"ts": 1769448000000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448060000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 454.4, "quote_volume": 12.3824, "trades": 1, "taker_buy_volume": 454.4, "taker_buy_quote": 12.3824}, {"ts": 1769448120000, "open": 0.02727, "high": 0.02727, "low": 0.02726, "close": 0.02726, "volume": 27854.7, "quote_volume": 759.411971, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448180000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448240000, "open": 0.02724, "high": 0.02724, "low": 0.02719, "close": 0.0272, "volume": 20444.4, "quote_volume": 556.804322, "trades": 3, "taker_buy_volume": 332.1, "taker_buy_quote": 9.03312}, {"ts": 1769448300000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448360000, "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 244.6, "quote_volume": 6.648228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448420000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 2308.9, "quote_volume": 62.778991, "trades": 1, "taker_buy_volume": 2308.9, "taker_buy_quote": 62.778991}, {"ts": 1769448480000, "open": 0.02719, "high": 0.02721, "low": 0.02719, "close": 0.02719, "volume": 22970.3, "quote_volume": 624.570515, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448540000, "open": 0.0272, "high": 0.0272, "low": 0.02718, "close": 0.02719, "volume": 20442.2, "quote_volume": 555.739381, "trades": 11, "taker_buy_volume": 12796.8, "taker_buy_quote": 347.892449}, {"ts": 1769448600000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 8868.4, "quote_volume": 241.22048, "trades": 3, "taker_buy_volume": 8868.4, "taker_buy_quote": 241.22048}, {"ts": 1769448660000, "open": 0.0272, "high": 0.0272, "low": 0.02715, "close": 0.02715, "volume": 24260.0, "quote_volume": 659.640036, "trades": 7, "taker_buy_volume": 17059.4, "taker_buy_quote": 463.959943}, {"ts": 1769448720000, "open": 0.02716, "high": 0.02716, "low": 0.02712, "close": 0.02714, "volume": 58418.8, "quote_volume": 1585.669843, "trades": 34, "taker_buy_volume": 22066.0, "taker_buy_quote": 598.844502}, {"ts": 1769448780000, "open": 0.02715, "high": 0.02715, "low": 0.0271, "close": 0.02713, "volume": 28764.9, "quote_volume": 780.215185, "trades": 20, "taker_buy_volume": 17858.4, "taker_buy_quote": 484.438993}, {"ts": 1769448840000, "open": 0.0271, "high": 0.02717, "low": 0.0271, "close": 0.02717, "volume": 13120.9, "quote_volume": 356.350215, "trades": 6, "taker_buy_volume": 12091.6, "taker_buy_quote": 328.430452}, {"ts": 1769448900000, "open": 0.02721, "high": 0.02725, "low": 0.02721, "close": 0.02725, "volume": 10029.1, "quote_volume": 273.252403, "trades": 4, "taker_buy_volume": 9626.2, "taker_buy_quote": 262.273378}, {"ts": 1769448960000, "open": 0.02725, "high": 0.0273, "low": 0.02725, "close": 0.0273, "volume": 17173.9, "quote_volume": 468.154581, "trades": 11, "taker_buy_volume": 6855.4, "taker_buy_quote": 186.975456}, {"ts": 1769449020000, "open": 0.0273, "high": 0.02731, "low": 0.0273, "close": 0.02731, "volume": 2638.3, "quote_volume": 72.029688, "trades": 2, "taker_buy_volume": 2228.5, "taker_buy_quote": 60.83805}, {"ts": 1769449080000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 2119.7, "quote_volume": 57.952598, "trades": 1, "taker_buy_volume": 2119.7, "taker_buy_quote": 57.952598}, {"ts": 1769449140000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 13381.0, "quote_volume": 366.23797, "trades": 2, "taker_buy_volume": 13381.0, "taker_buy_quote": 366.23797}, {"ts": 1769449200000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 353.1, "quote_volume": 9.660816, "trades": 1, "taker_buy_volume": 353.1, "taker_buy_quote": 9.660816}, {"ts": 1769449260000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449320000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449380000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449440000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449500000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449560000, "open": 0.02737, "high": 0.02741, "low": 0.02737, "close": 0.02741, "volume": 1463.4, "quote_volume": 40.094138, "trades": 4, "taker_buy_volume": 1022.0, "taker_buy_quote": 28.01302}, {"ts": 1769449620000, "open": 0.02739, "high": 0.0274, "low": 0.02739, "close": 0.0274, "volume": 981.8, "quote_volume": 26.895502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449680000, "open": 0.02741, "high": 0.02744, "low": 0.02741, "close": 0.02744, "volume": 2911.8, "quote_volume": 79.820988, "trades": 2, "taker_buy_volume": 2911.8, "taker_buy_quote": 79.820988}, {"ts": 1769449740000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449800000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 1887.5, "quote_volume": 51.774125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449860000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 2656.5, "quote_volume": 72.89436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449920000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 10168.4, "quote_volume": 279.427632, "trades": 2, "taker_buy_volume": 10168.4, "taker_buy_quote": 279.427632}, {"ts": 1769449980000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450040000, "open": 0.02749, "high": 0.0275, "low": 0.02749, "close": 0.0275, "volume": 6226.5, "quote_volume": 171.181764, "trades": 3, "taker_buy_volume": 1527.9, "taker_buy_quote": 42.01725}, {"ts": 1769450100000, "open": 0.02752, "high": 0.02753, "low": 0.0275, "close": 0.0275, "volume": 10916.5, "quote_volume": 300.365233, "trades": 9, "taker_buy_volume": 5095.5, "taker_buy_quote": 140.242773}, {"ts": 1769450160000, "open": 0.0275, "high": 0.02756, "low": 0.0275, "close": 0.02755, "volume": 8086.2, "quote_volume": 222.576028, "trades": 9, "taker_buy_volume": 2190.5, "taker_buy_quote": 60.297826}, {"ts": 1769450220000, "open": 0.02756, "high": 0.02757, "low": 0.02756, "close": 0.02757, "volume": 585.1, "quote_volume": 16.128629, "trades": 2, "taker_buy_volume": 327.3, "taker_buy_quote": 9.023661}, {"ts": 1769450280000, "open": 0.02756, "high": 0.02756, "low": 0.02755, "close": 0.02755, "volume": 6496.0, "quote_volume": 178.9848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450340000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450400000, "open": 0.02752, "high": 0.02752, "low": 0.02748, "close": 0.02751, "volume": 5177.0, "quote_volume": 142.303141, "trades": 8, "taker_buy_volume": 1152.9, "taker_buy_quote": 31.720873}, {"ts": 1769450460000, "open": 0.0275, "high": 0.0275, "low": 0.02748, "close": 0.02748, "volume": 2454.8, "quote_volume": 67.497056, "trades": 2, "taker_buy_volume": 1957.6, "taker_buy_quote": 53.834}, {"ts": 1769450520000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 8397.8, "quote_volume": 230.771544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450580000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450640000, "open": 0.02751, "high": 0.02757, "low": 0.02751, "close": 0.02757, "volume": 53142.1, "quote_volume": 1464.140813, "trades": 17, "taker_buy_volume": 37750.1, "taker_buy_quote": 1039.869859}, {"ts": 1769450700000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 2013.5, "quote_volume": 55.431655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450760000, "open": 0.02756, "high": 0.02756, "low": 0.02752, "close": 0.02752, "volume": 13562.2, "quote_volume": 373.703852, "trades": 4, "taker_buy_volume": 10183.3, "taker_buy_quote": 280.651748}, {"ts": 1769450820000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 4496.0, "quote_volume": 123.8648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450880000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 2149.5, "quote_volume": 59.261715, "trades": 1, "taker_buy_volume": 2149.5, "taker_buy_quote": 59.261715}, {"ts": 1769450940000, "open": 0.02755, "high": 0.02758, "low": 0.02755, "close": 0.02758, "volume": 13464.5, "quote_volume": 371.159037, "trades": 9, "taker_buy_volume": 13464.5, "taker_buy_quote": 371.159037}, {"ts": 1769451000000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 1656.4, "quote_volume": 45.650384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451060000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451120000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451180000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451240000, "open": 0.0276, "high": 0.02762, "low": 0.0276, "close": 0.02762, "volume": 12253.4, "quote_volume": 338.200362, "trades": 4, "taker_buy_volume": 12253.4, "taker_buy_quote": 338.200362}, {"ts": 1769451300000, "open": 0.02761, "high": 0.02761, "low": 0.02758, "close": 0.02758, "volume": 8131.0, "quote_volume": 224.264893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451360000, "open": 0.0275, "high": 0.02751, "low": 0.0275, "close": 0.02751, "volume": 2322.4, "quote_volume": 63.86892, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 8.03292}, {"ts": 1769451420000, "open": 0.02759, "high": 0.02759, "low": 0.02757, "close": 0.02758, "volume": 57119.4, "quote_volume": 1575.570013, "trades": 15, "taker_buy_volume": 24440.2, "taker_buy_quote": 674.305118}, {"ts": 1769451480000, "open": 0.0276, "high": 0.02764, "low": 0.02756, "close": 0.02756, "volume": 177117.6, "quote_volume": 4889.848937, "trades": 34, "taker_buy_volume": 121435.0, "taker_buy_quote": 3352.4004}, {"ts": 1769451540000, "open": 0.02758, "high": 0.02758, "low": 0.02757, "close": 0.02757, "volume": 7040.8, "quote_volume": 194.152754, "trades": 4, "taker_buy_volume": 3463.7, "taker_buy_quote": 95.528846}, {"ts": 1769451600000, "open": 0.02758, "high": 0.02759, "low": 0.02758, "close": 0.02759, "volume": 8538.6, "quote_volume": 235.531792, "trades": 2, "taker_buy_volume": 8538.6, "taker_buy_quote": 235.531792}, {"ts": 1769451660000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 2633.7, "quote_volume": 72.69012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451720000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 325.4, "quote_volume": 8.987548, "trades": 1, "taker_buy_volume": 325.4, "taker_buy_quote": 8.987548}, {"ts": 1769451780000, "open": 0.0276, "high": 0.0276, "low": 0.02757, "close": 0.02757, "volume": 36504.4, "quote_volume": 1006.628766, "trades": 7, "taker_buy_volume": 9004.0, "taker_buy_quote": 248.304235}, {"ts": 1769451840000, "open": 0.02764, "high": 0.02764, "low": 0.02762, "close": 0.02762, "volume": 1303.3, "quote_volume": 36.017436, "trades": 4, "taker_buy_volume": 1014.5, "taker_buy_quote": 28.04078}, {"ts": 1769451900000, "open": 0.02762, "high": 0.02765, "low": 0.02762, "close": 0.02765, "volume": 11696.8, "quote_volume": 323.400275, "trades": 3, "taker_buy_volume": 11047.0, "taker_buy_quote": 305.44955}, {"ts": 1769451960000, "open": 0.02766, "high": 0.02768, "low": 0.02766, "close": 0.02768, "volume": 14748.5, "quote_volume": 408.004794, "trades": 5, "taker_buy_volume": 13005.4, "taker_buy_quote": 359.755786}, {"ts": 1769452020000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452080000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 7908.4, "quote_volume": 218.904512, "trades": 2, "taker_buy_volume": 7908.4, "taker_buy_quote": 218.904512}, {"ts": 1769452140000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452200000, "open": 0.02766, "high": 0.02768, "low": 0.02766, "close": 0.02768, "volume": 669.8, "quote_volume": 18.53137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452260000, "open": 0.02773, "high": 0.02773, "low": 0.02766, "close": 0.02766, "volume": 49947.0, "quote_volume": 1384.584016, "trades": 12, "taker_buy_volume": 10309.0, "taker_buy_quote": 285.86857}, {"ts": 1769452320000, "open": 0.02769, "high": 0.02778, "low": 0.02769, "close": 0.02778, "volume": 18002.6, "quote_volume": 498.83273, "trades": 6, "taker_buy_volume": 18002.6, "taker_buy_quote": 498.83273}, {"ts": 1769452380000, "open": 0.02781, "high": 0.02781, "low": 0.02775, "close": 0.02775, "volume": 19517.8, "quote_volume": 541.816118, "trades": 8, "taker_buy_volume": 1723.5, "taker_buy_quote": 47.844453}, {"ts": 1769452440000, "open": 0.02774, "high": 0.0278, "low": 0.02774, "close": 0.0278, "volume": 2023.1, "quote_volume": 56.177752, "trades": 5, "taker_buy_volume": 755.7, "taker_buy_quote": 21.00846}, {"ts": 1769452500000, "open": 0.02779, "high": 0.02783, "low": 0.02779, "close": 0.02783, "volume": 1744.1, "quote_volume": 48.505927, "trades": 3, "taker_buy_volume": 1744.1, "taker_buy_quote": 48.505927}, {"ts": 1769452560000, "open": 0.02781, "high": 0.02781, "low": 0.02774, "close": 0.02777, "volume": 3904.0, "quote_volume": 108.424187, "trades": 7, "taker_buy_volume": 3220.6, "taker_buy_quote": 89.460197}, {"ts": 1769452620000, "open": 0.02777, "high": 0.0278, "low": 0.02774, "close": 0.0278, "volume": 2083.0, "quote_volume": 57.844946, "trades": 3, "taker_buy_volume": 1759.3, "taker_buy_quote": 48.865508}, {"ts": 1769452680000, "open": 0.02781, "high": 0.02781, "low": 0.02776, "close": 0.02776, "volume": 900.3, "quote_volume": 25.013242, "trades": 3, "taker_buy_volume": 288.8, "taker_buy_quote": 8.031528}, {"ts": 1769452740000, "open": 0.02776, "high": 0.02776, "low": 0.02776, "close": 0.02776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452800000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 7214.0, "quote_volume": 200.1885, "trades": 1, "taker_buy_volume": 7214.0, "taker_buy_quote": 200.1885}, {"ts": 1769452860000, "open": 0.02772, "high": 0.02772, "low": 0.02767, "close": 0.02768, "volume": 41190.7, "quote_volume": 1140.837009, "trades": 11, "taker_buy_volume": 9679.8, "taker_buy_quote": 267.908994}, {"ts": 1769452920000, "open": 0.02771, "high": 0.02771, "low": 0.02765, "close": 0.02765, "volume": 24171.8, "quote_volume": 668.5895, "trades": 9, "taker_buy_volume": 642.5, "taker_buy_quote": 17.789183}, {"ts": 1769452980000, "open": 0.02764, "high": 0.02764, "low": 0.02759, "close": 0.0276, "volume": 46691.6, "quote_volume": 1289.976417, "trades": 16, "taker_buy_volume": 4121.7, "taker_buy_quote": 113.752738}, {"ts": 1769453040000, "open": 0.02759, "high": 0.0276, "low": 0.02759, "close": 0.0276, "volume": 624.5, "quote_volume": 17.233591, "trades": 2, "taker_buy_volume": 624.5, "taker_buy_quote": 17.233591}, {"ts": 1769453100000, "open": 0.02761, "high": 0.02763, "low": 0.02756, "close": 0.02756, "volume": 30477.2, "quote_volume": 841.243285, "trades": 7, "taker_buy_volume": 19966.6, "taker_buy_quote": 551.277826}, {"ts": 1769453160000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 3183.1, "quote_volume": 87.789898, "trades": 1, "taker_buy_volume": 3183.1, "taker_buy_quote": 87.789898}, {"ts": 1769453220000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 2000.0, "quote_volume": 55.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453280000, "open": 0.02756, "high": 0.02759, "low": 0.02756, "close": 0.02759, "volume": 3328.5, "quote_volume": 91.826988, "trades": 2, "taker_buy_volume": 3328.5, "taker_buy_quote": 91.826988}, {"ts": 1769453340000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 12126.8, "quote_volume": 334.942216, "trades": 8, "taker_buy_volume": 10356.9, "taker_buy_quote": 286.057578}, {"ts": 1769453400000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 5347.0, "quote_volume": 147.5772, "trades": 1, "taker_buy_volume": 5347.0, "taker_buy_quote": 147.5772}, {"ts": 1769453460000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 1626.8, "quote_volume": 44.932216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453520000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453580000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 2622.9, "quote_volume": 72.470727, "trades": 1, "taker_buy_volume": 2622.9, "taker_buy_quote": 72.470727}, {"ts": 1769453640000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453700000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453760000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453820000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453880000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453940000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454000000, "open": 0.02767, "high": 0.02773, "low": 0.02767, "close": 0.0277, "volume": 10955.9, "quote_volume": 303.275322, "trades": 9, "taker_buy_volume": 4635.2, "taker_buy_quote": 128.293167}, {"ts": 1769454060000, "open": 0.02772, "high": 0.02772, "low": 0.02769, "close": 0.0277, "volume": 1532.4, "quote_volume": 42.451251, "trades": 4, "taker_buy_volume": 288.8, "taker_buy_quote": 8.005536}, {"ts": 1769454120000, "open": 0.02774, "high": 0.02775, "low": 0.02772, "close": 0.02772, "volume": 68751.9, "quote_volume": 1907.237058, "trades": 11, "taker_buy_volume": 63825.8, "taker_buy_quote": 1770.639902}, {"ts": 1769454180000, "open": 0.02771, "high": 0.02776, "low": 0.02771, "close": 0.02776, "volume": 5245.1, "quote_volume": 145.499591, "trades": 4, "taker_buy_volume": 2341.4, "taker_buy_quote": 64.997264}, {"ts": 1769454240000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 4496.0, "quote_volume": 124.764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454300000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454360000, "open": 0.02772, "high": 0.02774, "low": 0.02772, "close": 0.02774, "volume": 5863.4, "quote_volume": 162.545644, "trades": 3, "taker_buy_volume": 609.8, "taker_buy_quote": 16.915852}, {"ts": 1769454420000, "open": 0.02774, "high": 0.02774, "low": 0.02771, "close": 0.02771, "volume": 1332.1, "quote_volume": 36.922238, "trades": 4, "taker_buy_volume": 324.9, "taker_buy_quote": 9.012726}, {"ts": 1769454480000, "open": 0.02772, "high": 0.02773, "low": 0.02771, "close": 0.02772, "volume": 38169.1, "quote_volume": 1058.144148, "trades": 13, "taker_buy_volume": 20655.7, "taker_buy_quote": 572.676657}, {"ts": 1769454540000, "open": 0.02772, "high": 0.02772, "low": 0.02772, "close": 0.02772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454600000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 719.8, "quote_volume": 19.960054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454660000, "open": 0.0277, "high": 0.02776, "low": 0.0277, "close": 0.02774, "volume": 62823.4, "quote_volume": 1743.036768, "trades": 21, "taker_buy_volume": 52889.7, "taker_buy_quote": 1467.441559}, {"ts": 1769454720000, "open": 0.02771, "high": 0.02772, "low": 0.02771, "close": 0.02772, "volume": 22968.1, "quote_volume": 636.630772, "trades": 7, "taker_buy_volume": 9119.5, "taker_buy_quote": 252.79254}, {"ts": 1769454780000, "open": 0.02769, "high": 0.0277, "low": 0.02769, "close": 0.0277, "volume": 16957.4, "quote_volume": 469.688948, "trades": 4, "taker_buy_volume": 13854.2, "taker_buy_quote": 383.76134}, {"ts": 1769454840000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 10966.5, "quote_volume": 303.77205, "trades": 4, "taker_buy_volume": 10966.5, "taker_buy_quote": 303.77205}, {"ts": 1769454900000, "open": 0.02775, "high": 0.02777, "low": 0.02775, "close": 0.02777, "volume": 65274.6, "quote_volume": 1812.324545, "trades": 20, "taker_buy_volume": 51475.5, "taker_buy_quote": 1429.191777}, {"ts": 1769454960000, "open": 0.02776, "high": 0.02782, "low": 0.02776, "close": 0.02781, "volume": 443751.5, "quote_volume": 12340.024703, "trades": 102, "taker_buy_volume": 229677.5, "taker_buy_quote": 6387.023543}, {"ts": 1769455020000, "open": 0.02781, "high": 0.02782, "low": 0.0278, "close": 0.0278, "volume": 3171.2, "quote_volume": 88.202036, "trades": 5, "taker_buy_volume": 2278.2, "taker_buy_quote": 63.376636}, {"ts": 1769455080000, "open": 0.02778, "high": 0.02779, "low": 0.02778, "close": 0.02778, "volume": 41171.0, "quote_volume": 1143.80847, "trades": 8, "taker_buy_volume": 2603.0, "taker_buy_quote": 72.33737}, {"ts": 1769455140000, "open": 0.0278, "high": 0.02781, "low": 0.0278, "close": 0.02781, "volume": 7699.2, "quote_volume": 214.085032, "trades": 4, "taker_buy_volume": 3964.0, "taker_buy_quote": 110.22912}, {"ts": 1769455200000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455260000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 514.1, "quote_volume": 14.276557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455320000, "open": 0.02776, "high": 0.02782, "low": 0.02776, "close": 0.02782, "volume": 44605.7, "quote_volume": 1240.446056, "trades": 9, "taker_buy_volume": 26643.6, "taker_buy_quote": 741.224952}, {"ts": 1769455380000, "open": 0.02781, "high": 0.02781, "low": 0.0278, "close": 0.0278, "volume": 9201.7, "quote_volume": 255.82726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455440000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455500000, "open": 0.02782, "high": 0.02783, "low": 0.02782, "close": 0.02782, "volume": 33266.8, "quote_volume": 925.660484, "trades": 6, "taker_buy_volume": 29856.0, "taker_buy_quote": 830.772028}, {"ts": 1769455560000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455620000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455680000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455740000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455800000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455860000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 1277.8, "quote_volume": 35.573952, "trades": 2, "taker_buy_volume": 1277.8, "taker_buy_quote": 35.573952}, {"ts": 1769455920000, "open": 0.0278, "high": 0.02782, "low": 0.0278, "close": 0.02782, "volume": 11911.4, "quote_volume": 331.141234, "trades": 3, "taker_buy_volume": 215.7, "taker_buy_quote": 6.000774}, {"ts": 1769455980000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 4295.0, "quote_volume": 119.35805, "trades": 1, "taker_buy_volume": 4295.0, "taker_buy_quote": 119.35805}, {"ts": 1769456040000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456100000, "open": 0.02779, "high": 0.02782, "low": 0.02779, "close": 0.02782, "volume": 13053.3, "quote_volume": 362.805183, "trades": 4, "taker_buy_volume": 9003.8, "taker_buy_quote": 250.269578}, {"ts": 1769456160000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 2000.0, "quote_volume": 55.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456220000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 359.7, "quote_volume": 9.992466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456280000, "open": 0.0278, "high": 0.02783, "low": 0.0278, "close": 0.02783, "volume": 1401.8, "quote_volume": 39.000256, "trades": 4, "taker_buy_volume": 1115.1, "taker_buy_quote": 31.029996}, {"ts": 1769456340000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 896.0, "quote_volume": 24.91776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456400000, "open": 0.02781, "high": 0.02785, "low": 0.02781, "close": 0.02785, "volume": 4132.7, "quote_volume": 115.078409, "trades": 4, "taker_buy_volume": 3591.0, "taker_buy_quote": 100.00935}, {"ts": 1769456460000, "open": 0.02789, "high": 0.02789, "low": 0.02786, "close": 0.02786, "volume": 763.1, "quote_volume": 21.270757, "trades": 2, "taker_buy_volume": 359.7, "taker_buy_quote": 10.032033}, {"ts": 1769456520000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 1831.8, "quote_volume": 51.070584, "trades": 1, "taker_buy_volume": 1831.8, "taker_buy_quote": 51.070584}, {"ts": 1769456580000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 676.5, "quote_volume": 18.84729, "trades": 1, "taker_buy_volume": 676.5, "taker_buy_quote": 18.84729}, {"ts": 1769456640000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456700000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 439.0, "quote_volume": 12.22176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456760000, "open": 0.02784, "high": 0.02785, "low": 0.02783, "close": 0.02785, "volume": 9089.8, "quote_volume": 253.071733, "trades": 5, "taker_buy_volume": 3494.3, "taker_buy_quote": 97.316255}, {"ts": 1769456820000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 840.0, "quote_volume": 23.394, "trades": 2, "taker_buy_volume": 840.0, "taker_buy_quote": 23.394}, {"ts": 1769456880000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 3590.3, "quote_volume": 99.989855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456940000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457000000, "open": 0.02788, "high": 0.02788, "low": 0.02786, "close": 0.02786, "volume": 683.5, "quote_volume": 19.050224, "trades": 2, "taker_buy_volume": 683.5, "taker_buy_quote": 19.050224}, {"ts": 1769457060000, "open": 0.02785, "high": 0.02785, "low": 0.02782, "close": 0.02782, "volume": 1121.0, "quote_volume": 31.195898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457120000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457180000, "open": 0.02783, "high": 0.02783, "low": 0.02783, "close": 0.02783, "volume": 359.7, "quote_volume": 10.010451, "trades": 1, "taker_buy_volume": 359.7, "taker_buy_quote": 10.010451}, {"ts": 1769457240000, "open": 0.02778, "high": 0.02778, "low": 0.02777, "close": 0.02777, "volume": 4109.2, "quote_volume": 114.119704, "trades": 5, "taker_buy_volume": 4109.2, "taker_buy_quote": 114.119704}, {"ts": 1769457300000, "open": 0.02779, "high": 0.02784, "low": 0.02779, "close": 0.02784, "volume": 10169.6, "quote_volume": 282.640916, "trades": 7, "taker_buy_volume": 1045.6, "taker_buy_quote": 29.084956}, {"ts": 1769457360000, "open": 0.02781, "high": 0.02785, "low": 0.02781, "close": 0.02783, "volume": 1507.2, "quote_volume": 41.937859, "trades": 5, "taker_buy_volume": 611.2, "taker_buy_quote": 17.014006}, {"ts": 1769457420000, "open": 0.02784, "high": 0.02784, "low": 0.02781, "close": 0.02781, "volume": 610.4, "quote_volume": 16.984935, "trades": 2, "taker_buy_volume": 323.7, "taker_buy_quote": 9.011808}, {"ts": 1769457480000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 609.3, "quote_volume": 16.944633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457540000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457600000, "open": 0.02777, "high": 0.0278, "low": 0.02777, "close": 0.0278, "volume": 4087.2, "quote_volume": 113.512296, "trades": 3, "taker_buy_volume": 3728.8, "taker_buy_quote": 103.548776}, {"ts": 1769457660000, "open": 0.02781, "high": 0.02784, "low": 0.02781, "close": 0.02784, "volume": 671.1, "quote_volume": 18.675345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457720000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457780000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 2542.7, "quote_volume": 70.865049, "trades": 1, "taker_buy_volume": 2542.7, "taker_buy_quote": 70.865049}, {"ts": 1769457840000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457900000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457960000, "open": 0.02789, "high": 0.02789, "low": 0.02788, "close": 0.02788, "volume": 9826.0, "quote_volume": 274.02714, "trades": 3, "taker_buy_volume": 7826.0, "taker_buy_quote": 218.26714}, {"ts": 1769458020000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 1434.6, "quote_volume": 39.996648, "trades": 1, "taker_buy_volume": 1434.6, "taker_buy_quote": 39.996648}, {"ts": 1769458080000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458140000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458200000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458260000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 1979.3, "quote_volume": 55.123505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458320000, "open": 0.02786, "high": 0.02786, "low": 0.02781, "close": 0.02781, "volume": 12819.7, "quote_volume": 356.852958, "trades": 5, "taker_buy_volume": 1435.3, "taker_buy_quote": 39.930046}, {"ts": 1769458380000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 323.7, "quote_volume": 9.018282, "trades": 1, "taker_buy_volume": 323.7, "taker_buy_quote": 9.018282}, {"ts": 1769458440000, "open": 0.02786, "high": 0.02786, "low": 0.02782, "close": 0.02782, "volume": 754.1, "quote_volume": 20.99489, "trades": 2, "taker_buy_volume": 395.7, "taker_buy_quote": 11.024202}, {"ts": 1769458500000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458560000, "open": 0.02785, "high": 0.02785, "low": 0.02776, "close": 0.02776, "volume": 4879.5, "quote_volume": 135.584818, "trades": 7, "taker_buy_volume": 2761.9, "taker_buy_quote": 76.800242}, {"ts": 1769458620000, "open": 0.02779, "high": 0.0278, "low": 0.02779, "close": 0.02779, "volume": 1083.0, "quote_volume": 30.10018, "trades": 4, "taker_buy_volume": 1083.0, "taker_buy_quote": 30.10018}, {"ts": 1769458680000, "open": 0.02777, "high": 0.02782, "low": 0.02777, "close": 0.0278, "volume": 898.2, "quote_volume": 24.966005, "trades": 3, "taker_buy_volume": 287.8, "taker_buy_quote": 8.006596}, {"ts": 1769458740000, "open": 0.02782, "high": 0.02784, "low": 0.02781, "close": 0.02784, "volume": 1650.9, "quote_volume": 45.936662, "trades": 5, "taker_buy_volume": 611.5, "taker_buy_quote": 17.017686}, {"ts": 1769458800000, "open": 0.02788, "high": 0.02789, "low": 0.02787, "close": 0.02787, "volume": 51213.6, "quote_volume": 1428.317266, "trades": 12, "taker_buy_volume": 45896.6, "taker_buy_quote": 1280.042146}, {"ts": 1769458860000, "open": 0.02784, "high": 0.02784, "low": 0.02782, "close": 0.02782, "volume": 1583.9, "quote_volume": 44.08087, "trades": 4, "taker_buy_volume": 444.3, "taker_buy_quote": 12.369312}, {"ts": 1769458920000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458980000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 322.6, "quote_volume": 8.974732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459040000, "open": 0.02781, "high": 0.02781, "low": 0.0278, "close": 0.0278, "volume": 16322.5, "quote_volume": 453.82546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459100000, "open": 0.02779, "high": 0.0278, "low": 0.02779, "close": 0.0278, "volume": 1983.8, "quote_volume": 55.133051, "trades": 3, "taker_buy_volume": 1983.8, "taker_buy_quote": 55.133051}, {"ts": 1769459160000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 288.8, "quote_volume": 8.031528, "trades": 1, "taker_buy_volume": 288.8, "taker_buy_quote": 8.031528}, {"ts": 1769459220000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 358.4, "quote_volume": 9.959936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459280000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 649.1, "quote_volume": 18.051471, "trades": 2, "taker_buy_volume": 649.1, "taker_buy_quote": 18.051471}, {"ts": 1769459340000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 288.8, "quote_volume": 8.025752, "trades": 1, "taker_buy_volume": 288.8, "taker_buy_quote": 8.025752}, {"ts": 1769459400000, "open": 0.02775, "high": 0.02779, "low": 0.02775, "close": 0.02779, "volume": 2286.7, "quote_volume": 63.467393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459460000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459520000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 394.3, "quote_volume": 10.957597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459580000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459640000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 288.8, "quote_volume": 8.031528, "trades": 1, "taker_buy_volume": 288.8, "taker_buy_quote": 8.031528}, {"ts": 1769459700000, "open": 0.02783, "high": 0.02785, "low": 0.02783, "close": 0.02783, "volume": 4252.8, "quote_volume": 118.369786, "trades": 3, "taker_buy_volume": 718.1, "taker_buy_quote": 19.999085}, {"ts": 1769459760000, "open": 0.02783, "high": 0.02783, "low": 0.02783, "close": 0.02783, "volume": 609.3, "quote_volume": 16.956819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459820000, "open": 0.02787, "high": 0.02788, "low": 0.02785, "close": 0.02786, "volume": 5132.7, "quote_volume": 143.081468, "trades": 4, "taker_buy_volume": 359.7, "taker_buy_quote": 10.024839}, {"ts": 1769459880000, "open": 0.02786, "high": 0.02787, "low": 0.02786, "close": 0.02786, "volume": 2551.5, "quote_volume": 71.087755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459940000, "open": 0.02788, "high": 0.02789, "low": 0.02787, "close": 0.02789, "volume": 15862.0, "quote_volume": 442.26574, "trades": 6, "taker_buy_volume": 2846.0, "taker_buy_quote": 79.37494}, {"ts": 1769460000000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 4496.0, "quote_volume": 125.34848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460060000, "open": 0.02784, "high": 0.02785, "low": 0.02784, "close": 0.02785, "volume": 18365.2, "quote_volume": 511.291223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460120000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 2406.4, "quote_volume": 67.01824, "trades": 1, "taker_buy_volume": 2406.4, "taker_buy_quote": 67.01824}, {"ts": 1769460180000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460240000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 532.9, "quote_volume": 14.846594, "trades": 1, "taker_buy_volume": 532.9, "taker_buy_quote": 14.846594}, {"ts": 1769460300000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 286.7, "quote_volume": 7.984595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460360000, "open": 0.02788, "high": 0.02788, "low": 0.02786, "close": 0.02786, "volume": 21960.1, "quote_volume": 612.000876, "trades": 8, "taker_buy_volume": 231.1, "taker_buy_quote": 6.443068}, {"ts": 1769460420000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 7245.7, "quote_volume": 201.865202, "trades": 5, "taker_buy_volume": 7245.7, "taker_buy_quote": 201.865202}, {"ts": 1769460480000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460540000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 4496.0, "quote_volume": 125.25856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460600000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 18349.0, "quote_volume": 511.01965, "trades": 3, "taker_buy_volume": 395.7, "taker_buy_quote": 11.020245}, {"ts": 1769460660000, "open": 0.02783, "high": 0.02785, "low": 0.02783, "close": 0.02785, "volume": 3631.1, "quote_volume": 101.114852, "trades": 5, "taker_buy_volume": 2869.8, "taker_buy_quote": 79.92393}, {"ts": 1769460720000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460780000, "open": 0.02784, "high": 0.02784, "low": 0.02782, "close": 0.02784, "volume": 1460.8, "quote_volume": 40.653096, "trades": 3, "taker_buy_volume": 682.0, "taker_buy_quote": 18.98688}, {"ts": 1769460840000, "open": 0.02781, "high": 0.02781, "low": 0.02778, "close": 0.02779, "volume": 31043.9, "quote_volume": 863.011534, "trades": 12, "taker_buy_volume": 12074.7, "taker_buy_quote": 335.63003}, {"ts": 1769460900000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460960000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 1704.0, "quote_volume": 47.3712, "trades": 1, "taker_buy_volume": 1704.0, "taker_buy_quote": 47.3712}, {"ts": 1769461020000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461080000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 3100.1, "quote_volume": 86.213781, "trades": 1, "taker_buy_volume": 3100.1, "taker_buy_quote": 86.213781}, {"ts": 1769461140000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 4542.2, "quote_volume": 126.591114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461200000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461260000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 478.3, "quote_volume": 13.306306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461320000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461380000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 719.4, "quote_volume": 20.03529, "trades": 2, "taker_buy_volume": 719.4, "taker_buy_quote": 20.03529}, {"ts": 1769461440000, "open": 0.02785, "high": 0.02785, "low": 0.02783, "close": 0.02785, "volume": 2685.2, "quote_volume": 74.74782, "trades": 4, "taker_buy_volume": 935.2, "taker_buy_quote": 26.04532}, {"ts": 1769461500000, "open": 0.02783, "high": 0.02786, "low": 0.02783, "close": 0.02786, "volume": 2393.0, "quote_volume": 66.63676, "trades": 6, "taker_buy_volume": 1438.9, "taker_buy_quote": 40.084157}, {"ts": 1769461560000, "open": 0.02783, "high": 0.02787, "low": 0.02783, "close": 0.02783, "volume": 9298.0, "quote_volume": 258.894013, "trades": 9, "taker_buy_volume": 1687.8, "taker_buy_quote": 47.025345}, {"ts": 1769461620000, "open": 0.02783, "high": 0.02785, "low": 0.02781, "close": 0.02784, "volume": 4665.4, "quote_volume": 129.840627, "trades": 8, "taker_buy_volume": 3876.8, "taker_buy_quote": 107.901775}, {"ts": 1769461680000, "open": 0.02784, "high": 0.02786, "low": 0.02781, "close": 0.02786, "volume": 1105.4, "quote_volume": 30.765757, "trades": 4, "taker_buy_volume": 532.0, "taker_buy_quote": 14.816636}, {"ts": 1769461740000, "open": 0.02787, "high": 0.02794, "low": 0.02787, "close": 0.02792, "volume": 40519.0, "quote_volume": 1130.947413, "trades": 16, "taker_buy_volume": 29418.8, "taker_buy_quote": 821.064712}, {"ts": 1769461800000, "open": 0.0279, "high": 0.0279, "low": 0.02789, "close": 0.02789, "volume": 17311.7, "quote_volume": 482.968723, "trades": 12, "taker_buy_volume": 2869.4, "taker_buy_quote": 80.05626}, {"ts": 1769461860000, "open": 0.02789, "high": 0.02789, "low": 0.02789, "close": 0.02789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461920000, "open": 0.02785, "high": 0.02785, "low": 0.02784, "close": 0.02784, "volume": 7206.0, "quote_volume": 200.66, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461980000, "open": 0.02787, "high": 0.02791, "low": 0.02787, "close": 0.02791, "volume": 8901.3, "quote_volume": 248.162849, "trades": 3, "taker_buy_volume": 8901.3, "taker_buy_quote": 248.162849}, {"ts": 1769462040000, "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 357.1, "quote_volume": 9.96309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462100000, "open": 0.02795, "high": 0.02798, "low": 0.02795, "close": 0.02798, "volume": 7606.9, "quote_volume": 212.66452, "trades": 8, "taker_buy_volume": 4407.0, "taker_buy_quote": 123.227315}, {"ts": 1769462160000, "open": 0.02794, "high": 0.028, "low": 0.02794, "close": 0.028, "volume": 383961.6, "quote_volume": 10750.216693, "trades": 16, "taker_buy_volume": 96225.6, "taker_buy_quote": 2693.627977}, {"ts": 1769462220000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 2619.2, "quote_volume": 73.232832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462280000, "open": 0.02799, "high": 0.028, "low": 0.02799, "close": 0.028, "volume": 4615.7, "quote_volume": 129.215671, "trades": 3, "taker_buy_volume": 2222.8, "taker_buy_quote": 62.2384}, {"ts": 1769462340000, "open": 0.028, "high": 0.02803, "low": 0.028, "close": 0.02801, "volume": 5671.3, "quote_volume": 158.836912, "trades": 6, "taker_buy_volume": 321.4, "taker_buy_quote": 9.008842}, {"ts": 1769462400000, "open": 0.02803, "high": 0.02803, "low": 0.028, "close": 0.028, "volume": 33270.4, "quote_volume": 932.064663, "trades": 8, "taker_buy_volume": 20436.8, "taker_buy_quote": 572.613365}, {"ts": 1769462460000, "open": 0.02799, "high": 0.02799, "low": 0.02797, "close": 0.02797, "volume": 18984.7, "quote_volume": 531.208807, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462520000, "open": 0.02797, "high": 0.02797, "low": 0.02797, "close": 0.02797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462580000, "open": 0.02797, "high": 0.02797, "low": 0.02797, "close": 0.02797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462640000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 2506.8, "quote_volume": 70.090128, "trades": 1, "taker_buy_volume": 2506.8, "taker_buy_quote": 70.090128}, {"ts": 1769462700000, "open": 0.02799, "high": 0.02799, "low": 0.02799, "close": 0.02799, "volume": 391.5, "quote_volume": 10.958085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462760000, "open": 0.02798, "high": 0.02799, "low": 0.02798, "close": 0.02799, "volume": 20845.3, "quote_volume": 583.255784, "trades": 2, "taker_buy_volume": 20845.3, "taker_buy_quote": 583.255784}, {"ts": 1769462820000, "open": 0.02799, "high": 0.02799, "low": 0.02799, "close": 0.02799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462880000, "open": 0.02799, "high": 0.02799, "low": 0.02799, "close": 0.02799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462940000, "open": 0.02804, "high": 0.02804, "low": 0.02802, "close": 0.02802, "volume": 713.0, "quote_volume": 19.985402, "trades": 3, "taker_buy_volume": 357.1, "taker_buy_quote": 10.013084}, {"ts": 1769463000000, "open": 0.02804, "high": 0.02804, "low": 0.02801, "close": 0.02801, "volume": 38409.0, "quote_volume": 1076.705672, "trades": 9, "taker_buy_volume": 7847.1, "taker_buy_quote": 219.954213}, {"ts": 1769463060000, "open": 0.02801, "high": 0.02801, "low": 0.02801, "close": 0.02801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463120000, "open": 0.02801, "high": 0.02801, "low": 0.02801, "close": 0.02801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463180000, "open": 0.02801, "high": 0.02801, "low": 0.02801, "close": 0.02801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463240000, "open": 0.02801, "high": 0.02801, "low": 0.02801, "close": 0.02801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463300000, "open": 0.02807, "high": 0.02808, "low": 0.02805, "close": 0.02808, "volume": 6164.8, "quote_volume": 173.033635, "trades": 6, "taker_buy_volume": 3955.3, "taker_buy_quote": 111.0292}, {"ts": 1769463360000, "open": 0.0281, "high": 0.02812, "low": 0.02809, "close": 0.02811, "volume": 46490.4, "quote_volume": 1306.650632, "trades": 21, "taker_buy_volume": 45288.2, "taker_buy_quote": 1272.869167}, {"ts": 1769463420000, "open": 0.0281, "high": 0.02813, "low": 0.0281, "close": 0.02811, "volume": 9897.5, "quote_volume": 278.232621, "trades": 5, "taker_buy_volume": 4587.1, "taker_buy_quote": 128.990497}, {"ts": 1769463480000, "open": 0.0281, "high": 0.0281, "low": 0.02807, "close": 0.02808, "volume": 2756.9, "quote_volume": 77.418051, "trades": 5, "taker_buy_volume": 392.9, "taker_buy_quote": 11.04049}, {"ts": 1769463540000, "open": 0.02808, "high": 0.02808, "low": 0.02808, "close": 0.02808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463600000, "open": 0.02808, "high": 0.02808, "low": 0.02808, "close": 0.02808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463660000, "open": 0.02806, "high": 0.0282, "low": 0.02806, "close": 0.0282, "volume": 120152.6, "quote_volume": 3377.499734, "trades": 43, "taker_buy_volume": 101840.3, "taker_buy_quote": 2862.859841}, {"ts": 1769463720000, "open": 0.02818, "high": 0.02827, "low": 0.02818, "close": 0.02827, "volume": 27497.3, "quote_volume": 776.06995, "trades": 16, "taker_buy_volume": 14464.8, "taker_buy_quote": 408.27559}, {"ts": 1769463780000, "open": 0.02824, "high": 0.02827, "low": 0.02824, "close": 0.02826, "volume": 1460.8, "quote_volume": 41.275331, "trades": 5, "taker_buy_volume": 957.4, "taker_buy_quote": 27.059315}, {"ts": 1769463840000, "open": 0.02826, "high": 0.02826, "low": 0.02826, "close": 0.02826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463900000, "open": 0.0282, "high": 0.0282, "low": 0.02817, "close": 0.02817, "volume": 989.3, "quote_volume": 27.881238, "trades": 3, "taker_buy_volume": 421.9, "taker_buy_quote": 11.89758}, {"ts": 1769463960000, "open": 0.02817, "high": 0.02817, "low": 0.02817, "close": 0.02817, "volume": 390.1, "quote_volume": 10.989117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464020000, "open": 0.02816, "high": 0.02816, "low": 0.02815, "close": 0.02815, "volume": 7683.2, "quote_volume": 216.287799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464080000, "open": 0.02824, "high": 0.02824, "low": 0.02821, "close": 0.02821, "volume": 7052.1, "quote_volume": 198.991174, "trades": 4, "taker_buy_volume": 283.7, "taker_buy_quote": 8.011688}, {"ts": 1769464140000, "open": 0.02826, "high": 0.02827, "low": 0.02826, "close": 0.02826, "volume": 1421.8, "quote_volume": 40.183647, "trades": 4, "taker_buy_volume": 1421.8, "taker_buy_quote": 40.183647}, {"ts": 1769464200000, "open": 0.02825, "high": 0.02825, "low": 0.02825, "close": 0.02825, "volume": 3724.2, "quote_volume": 105.20865, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464260000, "open": 0.02823, "high": 0.02823, "low": 0.02823, "close": 0.02823, "volume": 2870.4, "quote_volume": 81.031392, "trades": 3, "taker_buy_volume": 2870.4, "taker_buy_quote": 81.031392}, {"ts": 1769464320000, "open": 0.02824, "high": 0.02824, "low": 0.02824, "close": 0.02824, "volume": 14677.6, "quote_volume": 414.495424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464380000, "open": 0.02824, "high": 0.02824, "low": 0.02824, "close": 0.02824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464440000, "open": 0.02824, "high": 0.02824, "low": 0.02824, "close": 0.02824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464500000, "open": 0.0282, "high": 0.0282, "low": 0.0282, "close": 0.0282, "volume": 600.1, "quote_volume": 16.92282, "trades": 2, "taker_buy_volume": 600.1, "taker_buy_quote": 16.92282}, {"ts": 1769464560000, "open": 0.0282, "high": 0.0282, "low": 0.02817, "close": 0.02817, "volume": 1565.9, "quote_volume": 44.137358, "trades": 5, "taker_buy_volume": 640.6, "taker_buy_quote": 18.06492}, {"ts": 1769464620000, "open": 0.02817, "high": 0.02817, "low": 0.02809, "close": 0.0281, "volume": 1316.2, "quote_volume": 37.007296, "trades": 4, "taker_buy_volume": 748.8, "taker_buy_quote": 21.066193}, {"ts": 1769464680000, "open": 0.02811, "high": 0.02811, "low": 0.02808, "close": 0.02809, "volume": 1705.7, "quote_volume": 47.919957, "trades": 4, "taker_buy_volume": 678.5, "taker_buy_quote": 19.072635}, {"ts": 1769464740000, "open": 0.02809, "high": 0.02814, "low": 0.02809, "close": 0.02814, "volume": 38236.8, "quote_volume": 1075.280086, "trades": 11, "taker_buy_volume": 34566.4, "taker_buy_quote": 972.062055}, {"ts": 1769464800000, "open": 0.02813, "high": 0.02817, "low": 0.0281, "close": 0.02815, "volume": 61518.6, "quote_volume": 1730.292818, "trades": 8, "taker_buy_volume": 284.7, "taker_buy_quote": 8.019999}, {"ts": 1769464860000, "open": 0.02813, "high": 0.02813, "low": 0.02808, "close": 0.02808, "volume": 4738.2, "quote_volume": 133.092557, "trades": 4, "taker_buy_volume": 4064.4, "taker_buy_quote": 114.144237}, {"ts": 1769464920000, "open": 0.02808, "high": 0.02808, "low": 0.02808, "close": 0.02808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464980000, "open": 0.0281, "high": 0.02811, "low": 0.0281, "close": 0.02811, "volume": 19340.6, "quote_volume": 543.548358, "trades": 7, "taker_buy_volume": 19340.6, "taker_buy_quote": 543.548358}, {"ts": 1769465040000, "open": 0.02813, "high": 0.02815, "low": 0.02813, "close": 0.02813, "volume": 32493.7, "quote_volume": 914.208568, "trades": 8, "taker_buy_volume": 23178.7, "taker_buy_quote": 652.087984}, {"ts": 1769465100000, "open": 0.02814, "high": 0.02814, "low": 0.02814, "close": 0.02814, "volume": 415.1, "quote_volume": 11.680914, "trades": 1, "taker_buy_volume": 415.1, "taker_buy_quote": 11.680914}, {"ts": 1769465160000, "open": 0.02811, "high": 0.02811, "low": 0.02811, "close": 0.02811, "volume": 357.1, "quote_volume": 10.038081, "trades": 1, "taker_buy_volume": 357.1, "taker_buy_quote": 10.038081}, {"ts": 1769465220000, "open": 0.02812, "high": 0.02812, "low": 0.02811, "close": 0.02811, "volume": 1921.4, "quote_volume": 54.026554, "trades": 2, "taker_buy_volume": 1921.4, "taker_buy_quote": 54.026554}, {"ts": 1769465280000, "open": 0.02809, "high": 0.02809, "low": 0.02809, "close": 0.02809, "volume": 258.5, "quote_volume": 7.261265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465340000, "open": 0.02812, "high": 0.02812, "low": 0.02812, "close": 0.02812, "volume": 462.3, "quote_volume": 12.999876, "trades": 1, "taker_buy_volume": 462.3, "taker_buy_quote": 12.999876}, {"ts": 1769465400000, "open": 0.02815, "high": 0.02815, "low": 0.02815, "close": 0.02815, "volume": 1067.7, "quote_volume": 30.055755, "trades": 3, "taker_buy_volume": 1067.7, "taker_buy_quote": 30.055755}, {"ts": 1769465460000, "open": 0.02814, "high": 0.02816, "low": 0.02813, "close": 0.02813, "volume": 21933.0, "quote_volume": 617.546866, "trades": 10, "taker_buy_volume": 607.3, "taker_buy_quote": 17.087681}, {"ts": 1769465520000, "open": 0.02812, "high": 0.02817, "low": 0.02812, "close": 0.02817, "volume": 763.4, "quote_volume": 21.489023, "trades": 2, "taker_buy_volume": 444.3, "taker_buy_quote": 12.515931}, {"ts": 1769465580000, "open": 0.02817, "high": 0.02817, "low": 0.02817, "close": 0.02817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465640000, "open": 0.02815, "high": 0.02815, "low": 0.02812, "close": 0.02812, "volume": 15342.6, "quote_volume": 431.880876, "trades": 3, "taker_buy_volume": 14898.8, "taker_buy_quote": 419.40122}, {"ts": 1769465700000, "open": 0.02812, "high": 0.02812, "low": 0.02812, "close": 0.02812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465760000, "open": 0.02811, "high": 0.02811, "low": 0.02807, "close": 0.02807, "volume": 3864.4, "quote_volume": 108.489424, "trades": 2, "taker_buy_volume": 392.9, "taker_buy_quote": 11.044419}, {"ts": 1769465820000, "open": 0.02809, "high": 0.02809, "low": 0.02809, "close": 0.02809, "volume": 285.7, "quote_volume": 8.025313, "trades": 1, "taker_buy_volume": 285.7, "taker_buy_quote": 8.025313}, {"ts": 1769465880000, "open": 0.02809, "high": 0.02809, "low": 0.02809, "close": 0.02809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465940000, "open": 0.02809, "high": 0.02809, "low": 0.02809, "close": 0.02809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466000000, "open": 0.02807, "high": 0.02807, "low": 0.02803, "close": 0.02803, "volume": 9079.0, "quote_volume": 254.491128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466060000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 322.6, "quote_volume": 9.0328, "trades": 1, "taker_buy_volume": 322.6, "taker_buy_quote": 9.0328}, {"ts": 1769466120000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 3576.7, "quote_volume": 100.004532, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466180000, "open": 0.02797, "high": 0.02798, "low": 0.02796, "close": 0.02796, "volume": 25608.2, "quote_volume": 716.113335, "trades": 7, "taker_buy_volume": 25608.2, "taker_buy_quote": 716.113335}, {"ts": 1769466240000, "open": 0.02797, "high": 0.02797, "low": 0.02797, "close": 0.02797, "volume": 428.8, "quote_volume": 11.993536, "trades": 1, "taker_buy_volume": 428.8, "taker_buy_quote": 11.993536}, {"ts": 1769466300000, "open": 0.02797, "high": 0.02797, "low": 0.02797, "close": 0.02797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466360000, "open": 0.02799, "high": 0.02799, "low": 0.02799, "close": 0.02799, "volume": 4544.5, "quote_volume": 127.200555, "trades": 3, "taker_buy_volume": 4544.5, "taker_buy_quote": 127.200555}, {"ts": 1769466420000, "open": 0.028, "high": 0.02803, "low": 0.028, "close": 0.02803, "volume": 19480.4, "quote_volume": 546.016394, "trades": 4, "taker_buy_volume": 18839.8, "taker_buy_quote": 528.079594}, {"ts": 1769466480000, "open": 0.02803, "high": 0.02803, "low": 0.02803, "close": 0.02803, "volume": 16836.2, "quote_volume": 471.918686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466540000, "open": 0.02803, "high": 0.02803, "low": 0.02803, "close": 0.02803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466600000, "open": 0.02803, "high": 0.02803, "low": 0.02803, "close": 0.02803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466660000, "open": 0.02806, "high": 0.02806, "low": 0.02806, "close": 0.02806, "volume": 1113.9, "quote_volume": 31.256034, "trades": 2, "taker_buy_volume": 1113.9, "taker_buy_quote": 31.256034}, {"ts": 1769466720000, "open": 0.02806, "high": 0.02818, "low": 0.02806, "close": 0.02815, "volume": 28305.3, "quote_volume": 795.537003, "trades": 22, "taker_buy_volume": 21007.9, "taker_buy_quote": 590.123244}, {"ts": 1769466780000, "open": 0.02816, "high": 0.02817, "low": 0.02812, "close": 0.02813, "volume": 69858.6, "quote_volume": 1965.931112, "trades": 18, "taker_buy_volume": 213.2, "taker_buy_quote": 6.005844}, {"ts": 1769466840000, "open": 0.02813, "high": 0.02813, "low": 0.02813, "close": 0.02813, "volume": 2712.8, "quote_volume": 76.311064, "trades": 1, "taker_buy_volume": 2712.8, "taker_buy_quote": 76.311064}, {"ts": 1769466900000, "open": 0.02813, "high": 0.02813, "low": 0.02813, "close": 0.02813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466960000, "open": 0.02818, "high": 0.02818, "low": 0.02817, "close": 0.02817, "volume": 18862.5, "quote_volume": 531.388548, "trades": 7, "taker_buy_volume": 3192.3, "taker_buy_quote": 89.959014}, {"ts": 1769467020000, "open": 0.02817, "high": 0.02817, "low": 0.02817, "close": 0.02817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467080000, "open": 0.02817, "high": 0.02817, "low": 0.02817, "close": 0.02817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467140000, "open": 0.02817, "high": 0.02817, "low": 0.02817, "close": 0.02817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467200000, "open": 0.02808, "high": 0.02808, "low": 0.02806, "close": 0.02806, "volume": 16952.5, "quote_volume": 475.895974, "trades": 4, "taker_buy_volume": 4730.1, "taker_buy_quote": 132.726606}, {"ts": 1769467260000, "open": 0.02807, "high": 0.02808, "low": 0.02807, "close": 0.02808, "volume": 1162.5, "quote_volume": 32.636572, "trades": 3, "taker_buy_volume": 1162.5, "taker_buy_quote": 32.636572}, {"ts": 1769467320000, "open": 0.02808, "high": 0.02808, "low": 0.02808, "close": 0.02808, "volume": 980.4, "quote_volume": 27.529632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467380000, "open": 0.02808, "high": 0.02808, "low": 0.02808, "close": 0.02808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467440000, "open": 0.02806, "high": 0.02806, "low": 0.02806, "close": 0.02806, "volume": 285.7, "quote_volume": 8.016742, "trades": 1, "taker_buy_volume": 285.7, "taker_buy_quote": 8.016742}, {"ts": 1769467500000, "open": 0.02806, "high": 0.02806, "low": 0.02806, "close": 0.02806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467560000, "open": 0.02806, "high": 0.02806, "low": 0.02806, "close": 0.02806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467620000, "open": 0.02806, "high": 0.02806, "low": 0.02806, "close": 0.02806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467680000, "open": 0.02806, "high": 0.02806, "low": 0.02806, "close": 0.02806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467740000, "open": 0.02809, "high": 0.02809, "low": 0.02809, "close": 0.02809, "volume": 2651.2, "quote_volume": 74.472208, "trades": 1, "taker_buy_volume": 2651.2, "taker_buy_quote": 74.472208}, {"ts": 1769467800000, "open": 0.02809, "high": 0.02809, "low": 0.02809, "close": 0.02809, "volume": 319.1, "quote_volume": 8.963519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467860000, "open": 0.02813, "high": 0.02813, "low": 0.02812, "close": 0.02812, "volume": 5889.4, "quote_volume": 165.663483, "trades": 2, "taker_buy_volume": 5355.5, "taker_buy_quote": 150.650215}, {"ts": 1769467920000, "open": 0.02812, "high": 0.02812, "low": 0.02812, "close": 0.02812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467980000, "open": 0.02815, "high": 0.02815, "low": 0.02815, "close": 0.02815, "volume": 205.8, "quote_volume": 5.79327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468040000, "open": 0.02816, "high": 0.02816, "low": 0.02812, "close": 0.02812, "volume": 746.1, "quote_volume": 20.995992, "trades": 2, "taker_buy_volume": 391.5, "taker_buy_quote": 11.02464}, {"ts": 1769468100000, "open": 0.02812, "high": 0.02812, "low": 0.02812, "close": 0.02812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468160000, "open": 0.02812, "high": 0.02812, "low": 0.02812, "close": 0.02812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468220000, "open": 0.0281, "high": 0.0281, "low": 0.0281, "close": 0.0281, "volume": 320.2, "quote_volume": 8.99762, "trades": 1, "taker_buy_volume": 320.2, "taker_buy_quote": 8.99762}, {"ts": 1769468280000, "open": 0.02809, "high": 0.02811, "low": 0.02809, "close": 0.02811, "volume": 1327.5, "quote_volume": 37.297305, "trades": 5, "taker_buy_volume": 391.5, "taker_buy_quote": 11.005065}, {"ts": 1769468340000, "open": 0.02811, "high": 0.02811, "low": 0.02811, "close": 0.02811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468400000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 284.7, "quote_volume": 7.9716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468460000, "open": 0.02796, "high": 0.02798, "low": 0.02795, "close": 0.02798, "volume": 6153.0, "quote_volume": 172.04891, "trades": 6, "taker_buy_volume": 2576.3, "taker_buy_quote": 72.044378}, {"ts": 1769468520000, "open": 0.02801, "high": 0.02801, "low": 0.02801, "close": 0.02801, "volume": 322.6, "quote_volume": 9.036026, "trades": 1, "taker_buy_volume": 322.6, "taker_buy_quote": 9.036026}, {"ts": 1769468580000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 358.4, "quote_volume": 10.020864, "trades": 1, "taker_buy_volume": 358.4, "taker_buy_quote": 10.020864}, {"ts": 1769468640000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 2607.9, "quote_volume": 72.864726, "trades": 1, "taker_buy_volume": 2607.9, "taker_buy_quote": 72.864726}, {"ts": 1769468700000, "open": 0.02797, "high": 0.02798, "low": 0.02797, "close": 0.02798, "volume": 10712.6, "quote_volume": 299.697258, "trades": 3, "taker_buy_volume": 10712.6, "taker_buy_quote": 299.697258}, {"ts": 1769468760000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468820000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468880000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468940000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469000000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469060000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469120000, "open": 0.02799, "high": 0.02799, "low": 0.02799, "close": 0.02799, "volume": 3038.2, "quote_volume": 85.039218, "trades": 2, "taker_buy_volume": 3038.2, "taker_buy_quote": 85.039218}, {"ts": 1769469180000, "open": 0.02799, "high": 0.02799, "low": 0.02799, "close": 0.02799, "volume": 357.1, "quote_volume": 9.995229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469240000, "open": 0.02799, "high": 0.02802, "low": 0.02799, "close": 0.02802, "volume": 10591.1, "quote_volume": 296.643229, "trades": 8, "taker_buy_volume": 10198.2, "taker_buy_quote": 285.645958}, {"ts": 1769469300000, "open": 0.02802, "high": 0.02802, "low": 0.028, "close": 0.02801, "volume": 1281.2, "quote_volume": 35.882843, "trades": 4, "taker_buy_volume": 605.0, "taker_buy_quote": 16.949243}, {"ts": 1769469360000, "open": 0.02797, "high": 0.02797, "low": 0.02797, "close": 0.02797, "volume": 321.4, "quote_volume": 8.989558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469420000, "open": 0.02799, "high": 0.028, "low": 0.02799, "close": 0.028, "volume": 1216.5, "quote_volume": 34.052702, "trades": 4, "taker_buy_volume": 1216.5, "taker_buy_quote": 34.052702}, {"ts": 1769469480000, "open": 0.028, "high": 0.028, "low": 0.02798, "close": 0.02798, "volume": 679.8, "quote_volume": 19.027972, "trades": 2, "taker_buy_volume": 358.4, "taker_buy_quote": 10.0352}, {"ts": 1769469540000, "open": 0.02796, "high": 0.02799, "low": 0.02796, "close": 0.02799, "volume": 1177.3, "quote_volume": 32.94084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469600000, "open": 0.02798, "high": 0.02799, "low": 0.02797, "close": 0.02797, "volume": 1289.2, "quote_volume": 36.069676, "trades": 4, "taker_buy_volume": 716.8, "taker_buy_quote": 20.059648}, {"ts": 1769469660000, "open": 0.02798, "high": 0.028, "low": 0.02798, "close": 0.028, "volume": 1122.3, "quote_volume": 31.414812, "trades": 3, "taker_buy_volume": 322.6, "taker_buy_quote": 9.0328}, {"ts": 1769469720000, "open": 0.02801, "high": 0.02801, "low": 0.02801, "close": 0.02801, "volume": 5378.4, "quote_volume": 150.648984, "trades": 2, "taker_buy_volume": 5378.4, "taker_buy_quote": 150.648984}, {"ts": 1769469780000, "open": 0.02801, "high": 0.02801, "low": 0.02801, "close": 0.02801, "volume": 391.5, "quote_volume": 10.965915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469840000, "open": 0.02801, "high": 0.02801, "low": 0.02801, "close": 0.02801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469900000, "open": 0.02801, "high": 0.02803, "low": 0.02801, "close": 0.02803, "volume": 1031.2, "quote_volume": 28.89579, "trades": 2, "taker_buy_volume": 593.9, "taker_buy_quote": 16.647017}, {"ts": 1769469960000, "open": 0.02803, "high": 0.02803, "low": 0.02803, "close": 0.02803, "volume": 4780.7, "quote_volume": 134.003021, "trades": 1, "taker_buy_volume": 4780.7, "taker_buy_quote": 134.003021}, {"ts": 1769470020000, "open": 0.02803, "high": 0.02803, "low": 0.02803, "close": 0.02803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470080000, "open": 0.02803, "high": 0.02803, "low": 0.02803, "close": 0.02803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470140000, "open": 0.02803, "high": 0.02803, "low": 0.02803, "close": 0.02803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470200000, "open": 0.02804, "high": 0.02804, "low": 0.02804, "close": 0.02804, "volume": 701.9, "quote_volume": 19.681276, "trades": 1, "taker_buy_volume": 701.9, "taker_buy_quote": 19.681276}, {"ts": 1769470260000, "open": 0.02802, "high": 0.02802, "low": 0.02802, "close": 0.02802, "volume": 787.1, "quote_volume": 22.054542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470320000, "open": 0.02807, "high": 0.02807, "low": 0.02807, "close": 0.02807, "volume": 3562.4, "quote_volume": 99.996568, "trades": 1, "taker_buy_volume": 3562.4, "taker_buy_quote": 99.996568}, {"ts": 1769470380000, "open": 0.02809, "high": 0.02809, "low": 0.02809, "close": 0.02809, "volume": 354.6, "quote_volume": 9.960714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470440000, "open": 0.0281, "high": 0.0281, "low": 0.0281, "close": 0.0281, "volume": 319.1, "quote_volume": 8.96671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470500000, "open": 0.02806, "high": 0.02806, "low": 0.02806, "close": 0.02806, "volume": 1784.7, "quote_volume": 50.078682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470560000, "open": 0.02806, "high": 0.02806, "low": 0.02806, "close": 0.02806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470620000, "open": 0.02804, "high": 0.02804, "low": 0.02801, "close": 0.02801, "volume": 3314.1, "quote_volume": 92.837364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470680000, "open": 0.02802, "high": 0.02802, "low": 0.02802, "close": 0.02802, "volume": 355.9, "quote_volume": 9.972318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470740000, "open": 0.02801, "high": 0.02801, "low": 0.02801, "close": 0.02801, "volume": 5106.0, "quote_volume": 143.01906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470800000, "open": 0.02801, "high": 0.02801, "low": 0.02801, "close": 0.02801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470860000, "open": 0.02801, "high": 0.02801, "low": 0.02801, "close": 0.02801, "volume": 5000.0, "quote_volume": 140.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470920000, "open": 0.02801, "high": 0.02801, "low": 0.02801, "close": 0.02801, "volume": 309.2, "quote_volume": 8.660692, "trades": 1, "taker_buy_volume": 309.2, "taker_buy_quote": 8.660692}, {"ts": 1769470980000, "open": 0.028, "high": 0.02804, "low": 0.028, "close": 0.02804, "volume": 5225.0, "quote_volume": 146.496096, "trades": 3, "taker_buy_volume": 5225.0, "taker_buy_quote": 146.496096}, {"ts": 1769471040000, "open": 0.02805, "high": 0.02806, "low": 0.02802, "close": 0.02802, "volume": 27468.0, "quote_volume": 769.811293, "trades": 9, "taker_buy_volume": 571.4, "taker_buy_quote": 16.030627}, {"ts": 1769471100000, "open": 0.02801, "high": 0.02801, "low": 0.02799, "close": 0.02799, "volume": 4499.4, "quote_volume": 125.97392, "trades": 4, "taker_buy_volume": 4499.4, "taker_buy_quote": 125.97392}, {"ts": 1769471160000, "open": 0.02799, "high": 0.02799, "low": 0.02796, "close": 0.02796, "volume": 715.5, "quote_volume": 20.015058, "trades": 2, "taker_buy_volume": 322.6, "taker_buy_quote": 9.029574}, {"ts": 1769471220000, "open": 0.02796, "high": 0.02796, "low": 0.02794, "close": 0.02794, "volume": 3969.6, "quote_volume": 110.982158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471280000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471340000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471400000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 384.6, "quote_volume": 10.741878, "trades": 1, "taker_buy_volume": 384.6, "taker_buy_quote": 10.741878}, {"ts": 1769471460000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 471.8, "quote_volume": 13.182092, "trades": 1, "taker_buy_volume": 471.8, "taker_buy_quote": 13.182092}, {"ts": 1769471520000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 358.4, "quote_volume": 10.010112, "trades": 1, "taker_buy_volume": 358.4, "taker_buy_quote": 10.010112}, {"ts": 1769471580000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471640000, "open": 0.0279, "high": 0.02791, "low": 0.0279, "close": 0.02791, "volume": 971.2, "quote_volume": 27.100077, "trades": 3, "taker_buy_volume": 971.2, "taker_buy_quote": 27.100077}, {"ts": 1769471700000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471760000, "open": 0.02789, "high": 0.02789, "low": 0.02789, "close": 0.02789, "volume": 3640.3, "quote_volume": 101.527967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471820000, "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 1003.9, "quote_volume": 28.00881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471880000, "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 5870.5, "quote_volume": 163.78695, "trades": 4, "taker_buy_volume": 3038.6, "taker_buy_quote": 84.77694}, {"ts": 1769471940000, "open": 0.02791, "high": 0.02792, "low": 0.02791, "close": 0.02792, "volume": 11617.6, "quote_volume": 324.359435, "trades": 3, "taker_buy_volume": 11617.6, "taker_buy_quote": 324.359435}, {"ts": 1769472000000, "open": 0.02794, "high": 0.02794, "low": 0.02786, "close": 0.02786, "volume": 5074.6, "quote_volume": 141.565568, "trades": 5, "taker_buy_volume": 645.1, "taker_buy_quote": 18.012626}, {"ts": 1769472060000, "open": 0.02787, "high": 0.02787, "low": 0.02779, "close": 0.02784, "volume": 24853.7, "quote_volume": 691.409023, "trades": 13, "taker_buy_volume": 3745.6, "taker_buy_quote": 104.244182}, {"ts": 1769472120000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472180000, "open": 0.02789, "high": 0.0279, "low": 0.02788, "close": 0.02789, "volume": 1535.8, "quote_volume": 42.83382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472240000, "open": 0.02788, "high": 0.02788, "low": 0.02784, "close": 0.02786, "volume": 31098.2, "quote_volume": 866.372822, "trades": 5, "taker_buy_volume": 19718.7, "taker_buy_quote": 549.112362}, {"ts": 1769472300000, "open": 0.02785, "high": 0.02785, "low": 0.02778, "close": 0.0278, "volume": 155305.0, "quote_volume": 4319.526978, "trades": 31, "taker_buy_volume": 34346.0, "taker_buy_quote": 954.746831}, {"ts": 1769472360000, "open": 0.02779, "high": 0.02779, "low": 0.02774, "close": 0.02774, "volume": 39328.2, "quote_volume": 1091.375468, "trades": 11, "taker_buy_volume": 2572.1, "taker_buy_quote": 71.369909}, {"ts": 1769472420000, "open": 0.02781, "high": 0.02781, "low": 0.0278, "close": 0.0278, "volume": 15779.2, "quote_volume": 438.815968, "trades": 4, "taker_buy_volume": 15420.8, "taker_buy_quote": 428.852448}, {"ts": 1769472480000, "open": 0.02779, "high": 0.02782, "low": 0.02779, "close": 0.02782, "volume": 12232.7, "quote_volume": 340.280665, "trades": 5, "taker_buy_volume": 10723.9, "taker_buy_quote": 298.338898}, {"ts": 1769472540000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 18282.3, "quote_volume": 508.430763, "trades": 6, "taker_buy_volume": 17923.9, "taker_buy_quote": 498.463659}, {"ts": 1769472600000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 648.4, "quote_volume": 18.032004, "trades": 2, "taker_buy_volume": 648.4, "taker_buy_quote": 18.032004}, {"ts": 1769472660000, "open": 0.02776, "high": 0.02781, "low": 0.02776, "close": 0.02781, "volume": 1852.7, "quote_volume": 51.474259, "trades": 5, "taker_buy_volume": 649.8, "taker_buy_quote": 18.065162}, {"ts": 1769472720000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 394.3, "quote_volume": 10.957597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472780000, "open": 0.0278, "high": 0.02782, "low": 0.0278, "close": 0.02782, "volume": 1755.5, "quote_volume": 48.8329, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 41.73}, {"ts": 1769472840000, "open": 0.0278, "high": 0.0278, "low": 0.02777, "close": 0.02777, "volume": 1847.1, "quote_volume": 51.30588, "trades": 2, "taker_buy_volume": 397.1, "taker_buy_quote": 11.03938}, {"ts": 1769472900000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472960000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473020000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473080000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 613.1, "quote_volume": 17.025787, "trades": 1, "taker_buy_volume": 613.1, "taker_buy_quote": 17.025787}, {"ts": 1769473140000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 4050.0, "quote_volume": 112.4685, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 112.4685}, {"ts": 1769473200000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 286.7, "quote_volume": 7.967393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473260000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 950.0, "quote_volume": 26.3815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473320000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473380000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473440000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 286.7, "quote_volume": 7.967393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473500000, "open": 0.02782, "high": 0.02782, "low": 0.02778, "close": 0.02778, "volume": 1151.1, "quote_volume": 32.004177, "trades": 3, "taker_buy_volume": 755.4, "taker_buy_quote": 21.011631}, {"ts": 1769473560000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473620000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473680000, "open": 0.02775, "high": 0.02775, "low": 0.02774, "close": 0.02775, "volume": 18897.9, "quote_volume": 524.344559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473740000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 655.6, "quote_volume": 18.1929, "trades": 1, "taker_buy_volume": 655.6, "taker_buy_quote": 18.1929}, {"ts": 1769473800000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473860000, "open": 0.02775, "high": 0.02778, "low": 0.02775, "close": 0.02778, "volume": 4152.4, "quote_volume": 115.3341, "trades": 3, "taker_buy_volume": 3500.0, "taker_buy_quote": 97.23}, {"ts": 1769473920000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473980000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474040000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474100000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474160000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474220000, "open": 0.02776, "high": 0.02776, "low": 0.02776, "close": 0.02776, "volume": 1197.8, "quote_volume": 33.250928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474280000, "open": 0.02776, "high": 0.02776, "low": 0.02776, "close": 0.02776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474340000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 4050.0, "quote_volume": 112.509, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 112.509}, {"ts": 1769474400000, "open": 0.0278, "high": 0.02784, "low": 0.0278, "close": 0.02784, "volume": 2254.1, "quote_volume": 62.738368, "trades": 3, "taker_buy_volume": 1859.7, "taker_buy_quote": 51.774048}, {"ts": 1769474460000, "open": 0.02781, "high": 0.02783, "low": 0.02781, "close": 0.02783, "volume": 802.4, "quote_volume": 22.322906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474520000, "open": 0.02783, "high": 0.02783, "low": 0.02783, "close": 0.02783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474580000, "open": 0.02783, "high": 0.02783, "low": 0.02783, "close": 0.02783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474640000, "open": 0.02784, "high": 0.02784, "low": 0.02783, "close": 0.02783, "volume": 7551.5, "quote_volume": 210.230163, "trades": 2, "taker_buy_volume": 7191.8, "taker_buy_quote": 200.219712}, {"ts": 1769474700000, "open": 0.02783, "high": 0.02783, "low": 0.02783, "close": 0.02783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474760000, "open": 0.02779, "high": 0.02781, "low": 0.02779, "close": 0.02781, "volume": 413.8, "quote_volume": 11.50382, "trades": 2, "taker_buy_volume": 215.9, "taker_buy_quote": 6.004179}, {"ts": 1769474820000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474880000, "open": 0.02782, "high": 0.02782, "low": 0.0278, "close": 0.0278, "volume": 969.9, "quote_volume": 26.974732, "trades": 3, "taker_buy_volume": 575.6, "taker_buy_quote": 16.013192}, {"ts": 1769474940000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475000000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 430.2, "quote_volume": 11.98107, "trades": 1, "taker_buy_volume": 430.2, "taker_buy_quote": 11.98107}, {"ts": 1769475060000, "open": 0.02785, "high": 0.02785, "low": 0.02782, "close": 0.02782, "volume": 1483.1, "quote_volume": 41.278896, "trades": 4, "taker_buy_volume": 647.5, "taker_buy_quote": 18.029278}, {"ts": 1769475120000, "open": 0.02783, "high": 0.02783, "low": 0.02783, "close": 0.02783, "volume": 716.9, "quote_volume": 19.951327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475180000, "open": 0.02785, "high": 0.02788, "low": 0.02785, "close": 0.02788, "volume": 3380.3, "quote_volume": 94.152184, "trades": 3, "taker_buy_volume": 3160.8, "taker_buy_quote": 88.036914}, {"ts": 1769475240000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475300000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475360000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475420000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 626.8, "quote_volume": 17.462648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475480000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 287.8, "quote_volume": 8.023864, "trades": 1, "taker_buy_volume": 287.8, "taker_buy_quote": 8.023864}, {"ts": 1769475540000, "open": 0.02789, "high": 0.0279, "low": 0.02788, "close": 0.02789, "volume": 5450.3, "quote_volume": 152.046141, "trades": 5, "taker_buy_volume": 4733.4, "taker_buy_quote": 132.055026}, {"ts": 1769475600000, "open": 0.0279, "high": 0.0279, "low": 0.02784, "close": 0.02784, "volume": 16380.0, "quote_volume": 456.1968, "trades": 4, "taker_buy_volume": 2285.0, "taker_buy_quote": 63.7515}, {"ts": 1769475660000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475720000, "open": 0.02781, "high": 0.02781, "low": 0.02778, "close": 0.02778, "volume": 7846.6, "quote_volume": 218.135166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475780000, "open": 0.0278, "high": 0.02783, "low": 0.0278, "close": 0.02783, "volume": 4679.2, "quote_volume": 130.092551, "trades": 4, "taker_buy_volume": 1081.7, "taker_buy_quote": 30.082051}, {"ts": 1769475840000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 614.0, "quote_volume": 17.06306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475900000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 317.5, "quote_volume": 8.8265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475960000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 539.5, "quote_volume": 14.992705, "trades": 1, "taker_buy_volume": 539.5, "taker_buy_quote": 14.992705}, {"ts": 1769476020000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 322.6, "quote_volume": 8.965054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476080000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476140000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476200000, "open": 0.02779, "high": 0.02781, "low": 0.02779, "close": 0.0278, "volume": 1362.0, "quote_volume": 37.867184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476260000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476320000, "open": 0.0278, "high": 0.0278, "low": 0.02778, "close": 0.02778, "volume": 4123.6, "quote_volume": 114.563974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476380000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476440000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 350.8, "quote_volume": 9.741716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476500000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476560000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476620000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476680000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476740000, "open": 0.0278, "high": 0.02781, "low": 0.0278, "close": 0.02781, "volume": 649.8, "quote_volume": 18.067328, "trades": 2, "taker_buy_volume": 649.8, "taker_buy_quote": 18.067328}, {"ts": 1769476800000, "open": 0.02784, "high": 0.02784, "low": 0.02783, "close": 0.02783, "volume": 7184.8, "quote_volume": 199.993484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476860000, "open": 0.02787, "high": 0.02788, "low": 0.02784, "close": 0.02784, "volume": 18639.3, "quote_volume": 519.622259, "trades": 7, "taker_buy_volume": 12529.8, "taker_buy_quote": 349.317849}, {"ts": 1769476920000, "open": 0.02784, "high": 0.02785, "low": 0.02781, "close": 0.02785, "volume": 3851.5, "quote_volume": 107.187728, "trades": 4, "taker_buy_volume": 3200.6, "taker_buy_quote": 89.075935}, {"ts": 1769476980000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477040000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477100000, "open": 0.02792, "high": 0.02792, "low": 0.02788, "close": 0.02788, "volume": 716.8, "quote_volume": 19.99872, "trades": 2, "taker_buy_volume": 358.4, "taker_buy_quote": 10.006528}, {"ts": 1769477160000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 322.6, "quote_volume": 9.010218, "trades": 1, "taker_buy_volume": 322.6, "taker_buy_quote": 9.010218}, {"ts": 1769477220000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477280000, "open": 0.02791, "high": 0.02791, "low": 0.02788, "close": 0.0279, "volume": 1401.8, "quote_volume": 39.106646, "trades": 4, "taker_buy_volume": 1079.2, "taker_buy_quote": 30.112558}, {"ts": 1769477340000, "open": 0.02791, "high": 0.02793, "low": 0.0279, "close": 0.0279, "volume": 20690.1, "quote_volume": 577.57874, "trades": 6, "taker_buy_volume": 16073.3, "taker_buy_quote": 448.651161}, {"ts": 1769477400000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 249.9, "quote_volume": 6.962214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477460000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477520000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477580000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477640000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 2650.5, "quote_volume": 74.028465, "trades": 1, "taker_buy_volume": 2650.5, "taker_buy_quote": 74.028465}, {"ts": 1769477700000, "open": 0.02791, "high": 0.02793, "low": 0.0279, "close": 0.02793, "volume": 19836.5, "quote_volume": 553.655149, "trades": 7, "taker_buy_volume": 279.2, "taker_buy_quote": 7.798056}, {"ts": 1769477760000, "open": 0.02792, "high": 0.02792, "low": 0.02789, "close": 0.02789, "volume": 1038.1, "quote_volume": 28.973039, "trades": 3, "taker_buy_volume": 681.0, "taker_buy_quote": 19.01352}, {"ts": 1769477820000, "open": 0.02788, "high": 0.0279, "low": 0.02788, "close": 0.0279, "volume": 642.4, "quote_volume": 17.915074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477880000, "open": 0.02795, "high": 0.02795, "low": 0.02792, "close": 0.02792, "volume": 680.0, "quote_volume": 18.997429, "trades": 2, "taker_buy_volume": 394.3, "taker_buy_quote": 11.020685}, {"ts": 1769477940000, "open": 0.02792, "high": 0.02792, "low": 0.02792, "close": 0.02792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478000000, "open": 0.02792, "high": 0.02792, "low": 0.02791, "close": 0.02791, "volume": 20168.8, "quote_volume": 563.090291, "trades": 4, "taker_buy_volume": 2260.5, "taker_buy_quote": 63.090555}, {"ts": 1769478060000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 2000.0, "quote_volume": 55.82, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 55.82}, {"ts": 1769478120000, "open": 0.02792, "high": 0.02793, "low": 0.02792, "close": 0.02793, "volume": 13851.9, "quote_volume": 386.857242, "trades": 3, "taker_buy_volume": 13851.9, "taker_buy_quote": 386.857242}, {"ts": 1769478180000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478240000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 5076.7, "quote_volume": 141.944532, "trades": 2, "taker_buy_volume": 5076.7, "taker_buy_quote": 141.944532}, {"ts": 1769478300000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478360000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478420000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478480000, "open": 0.02799, "high": 0.02801, "low": 0.02799, "close": 0.02801, "volume": 7359.7, "quote_volume": 206.002289, "trades": 3, "taker_buy_volume": 7359.7, "taker_buy_quote": 206.002289}, {"ts": 1769478540000, "open": 0.02805, "high": 0.02807, "low": 0.02805, "close": 0.02807, "volume": 8104.6, "quote_volume": 227.486278, "trades": 4, "taker_buy_volume": 8104.6, "taker_buy_quote": 227.486278}, {"ts": 1769478600000, "open": 0.02807, "high": 0.02807, "low": 0.02807, "close": 0.02807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478660000, "open": 0.02801, "high": 0.02801, "low": 0.028, "close": 0.02801, "volume": 3938.8, "quote_volume": 110.293899, "trades": 4, "taker_buy_volume": 358.4, "taker_buy_quote": 10.038784}, {"ts": 1769478720000, "open": 0.02802, "high": 0.02802, "low": 0.02802, "close": 0.02802, "volume": 357.0, "quote_volume": 10.00314, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 10.00314}, {"ts": 1769478780000, "open": 0.02802, "high": 0.02802, "low": 0.02802, "close": 0.02802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478840000, "open": 0.02803, "high": 0.02803, "low": 0.02801, "close": 0.02801, "volume": 5658.5, "quote_volume": 158.59599, "trades": 6, "taker_buy_volume": 1353.3, "taker_buy_quote": 37.926928}, {"ts": 1769478900000, "open": 0.02799, "high": 0.028, "low": 0.02797, "close": 0.02797, "volume": 857.1, "quote_volume": 23.987382, "trades": 3, "taker_buy_volume": 286.7, "taker_buy_quote": 8.0276}, {"ts": 1769478960000, "open": 0.02797, "high": 0.02797, "low": 0.02797, "close": 0.02797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479020000, "open": 0.02797, "high": 0.02797, "low": 0.02797, "close": 0.02797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479080000, "open": 0.02797, "high": 0.02797, "low": 0.02797, "close": 0.02797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479140000, "open": 0.02797, "high": 0.02797, "low": 0.02797, "close": 0.02797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479200000, "open": 0.02798, "high": 0.02798, "low": 0.02797, "close": 0.02797, "volume": 8407.9, "quote_volume": 235.209463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479260000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 355.9, "quote_volume": 9.9652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479320000, "open": 0.02805, "high": 0.02812, "low": 0.02805, "close": 0.02812, "volume": 17966.6, "quote_volume": 504.492019, "trades": 9, "taker_buy_volume": 17681.9, "taker_buy_quote": 496.506184}, {"ts": 1769479380000, "open": 0.0281, "high": 0.0281, "low": 0.02809, "close": 0.02809, "volume": 673.8, "quote_volume": 18.929879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479440000, "open": 0.02811, "high": 0.02811, "low": 0.02808, "close": 0.02809, "volume": 9776.2, "quote_volume": 274.56557, "trades": 9, "taker_buy_volume": 4273.2, "taker_buy_quote": 120.04133}, {"ts": 1769479500000, "open": 0.02809, "high": 0.02811, "low": 0.02809, "close": 0.0281, "volume": 7377.5, "quote_volume": 207.281959, "trades": 5, "taker_buy_volume": 571.4, "taker_buy_quote": 16.05634}, {"ts": 1769479560000, "open": 0.0281, "high": 0.0281, "low": 0.0281, "close": 0.0281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479620000, "open": 0.0281, "high": 0.0281, "low": 0.0281, "close": 0.0281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479680000, "open": 0.0281, "high": 0.0281, "low": 0.0281, "close": 0.0281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479740000, "open": 0.0281, "high": 0.0281, "low": 0.0281, "close": 0.0281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479800000, "open": 0.02801, "high": 0.02801, "low": 0.028, "close": 0.02801, "volume": 23722.7, "quote_volume": 664.433528, "trades": 6, "taker_buy_volume": 2063.7, "taker_buy_quote": 57.787184}, {"ts": 1769479860000, "open": 0.02799, "high": 0.02802, "low": 0.02798, "close": 0.02798, "volume": 5830.4, "quote_volume": 163.309622, "trades": 5, "taker_buy_volume": 794.6, "taker_buy_quote": 22.240076}, {"ts": 1769479920000, "open": 0.028, "high": 0.02801, "low": 0.02799, "close": 0.02801, "volume": 18324.9, "quote_volume": 513.141105, "trades": 7, "taker_buy_volume": 5175.7, "taker_buy_quote": 144.967414}, {"ts": 1769479980000, "open": 0.02801, "high": 0.02804, "low": 0.028, "close": 0.02804, "volume": 21402.9, "quote_volume": 599.407425, "trades": 8, "taker_buy_volume": 392.9, "taker_buy_quote": 11.016916}, {"ts": 1769480040000, "open": 0.02805, "high": 0.02805, "low": 0.02805, "close": 0.02805, "volume": 285.7, "quote_volume": 8.013885, "trades": 1, "taker_buy_volume": 285.7, "taker_buy_quote": 8.013885}, {"ts": 1769480100000, "open": 0.02803, "high": 0.02804, "low": 0.02803, "close": 0.02804, "volume": 640.6, "quote_volume": 17.959577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480160000, "open": 0.02804, "high": 0.02804, "low": 0.02804, "close": 0.02804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480220000, "open": 0.02803, "high": 0.02803, "low": 0.02803, "close": 0.02803, "volume": 407.4, "quote_volume": 11.419422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480280000, "open": 0.02799, "high": 0.02799, "low": 0.02799, "close": 0.02799, "volume": 1519.3, "quote_volume": 42.525207, "trades": 1, "taker_buy_volume": 1519.3, "taker_buy_quote": 42.525207}, {"ts": 1769480340000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 24133.5, "quote_volume": 675.25533, "trades": 7, "taker_buy_volume": 24133.5, "taker_buy_quote": 675.25533}, {"ts": 1769480400000, "open": 0.02801, "high": 0.02801, "low": 0.02799, "close": 0.02801, "volume": 1144.3, "quote_volume": 32.044013, "trades": 3, "taker_buy_volume": 752.8, "taker_buy_quote": 21.085928}, {"ts": 1769480460000, "open": 0.02797, "high": 0.02798, "low": 0.02797, "close": 0.02798, "volume": 767.5, "quote_volume": 21.470546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480520000, "open": 0.02797, "high": 0.02797, "low": 0.02796, "close": 0.02796, "volume": 15547.5, "quote_volume": 434.860003, "trades": 2, "taker_buy_volume": 15190.3, "taker_buy_quote": 424.872691}, {"ts": 1769480580000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480640000, "open": 0.02797, "high": 0.02797, "low": 0.02797, "close": 0.02797, "volume": 9133.9, "quote_volume": 255.475183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480700000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 4976.1, "quote_volume": 139.131756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480760000, "open": 0.02796, "high": 0.02796, "low": 0.02793, "close": 0.02793, "volume": 137160.3, "quote_volume": 3833.845518, "trades": 7, "taker_buy_volume": 38549.0, "taker_buy_quote": 1076.67357}, {"ts": 1769480820000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480880000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480940000, "open": 0.02792, "high": 0.02792, "low": 0.02792, "close": 0.02792, "volume": 16159.4, "quote_volume": 451.170448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481000000, "open": 0.02794, "high": 0.02794, "low": 0.02793, "close": 0.02793, "volume": 10434.2, "quote_volume": 291.497563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481060000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 441.4, "quote_volume": 12.328302, "trades": 1, "taker_buy_volume": 441.4, "taker_buy_quote": 12.328302}, {"ts": 1769481120000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 3057.3, "quote_volume": 85.390389, "trades": 1, "taker_buy_volume": 3057.3, "taker_buy_quote": 85.390389}, {"ts": 1769481180000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481240000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481300000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481360000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481420000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481480000, "open": 0.02792, "high": 0.02793, "low": 0.02792, "close": 0.02793, "volume": 20220.6, "quote_volume": 564.757405, "trades": 2, "taker_buy_volume": 19825.3, "taker_buy_quote": 553.720629}, {"ts": 1769481540000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481600000, "open": 0.028, "high": 0.028, "low": 0.02799, "close": 0.02799, "volume": 11932.8, "quote_volume": 334.044032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481660000, "open": 0.02799, "high": 0.02799, "low": 0.02797, "close": 0.02797, "volume": 8935.5, "quote_volume": 249.936713, "trades": 3, "taker_buy_volume": 538.9, "taker_buy_quote": 15.083811}, {"ts": 1769481720000, "open": 0.02797, "high": 0.02797, "low": 0.02797, "close": 0.02797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481780000, "open": 0.02794, "high": 0.02794, "low": 0.02791, "close": 0.02791, "volume": 40448.7, "quote_volume": 1129.626809, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481840000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481900000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 23480.3, "quote_volume": 655.804779, "trades": 1, "taker_buy_volume": 23480.3, "taker_buy_quote": 655.804779}, {"ts": 1769481960000, "open": 0.02794, "high": 0.02794, "low": 0.02793, "close": 0.02793, "volume": 21889.0, "quote_volume": 611.48485, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482020000, "open": 0.02791, "high": 0.02791, "low": 0.0279, "close": 0.0279, "volume": 21441.9, "quote_volume": 598.260261, "trades": 3, "taker_buy_volume": 395.7, "taker_buy_quote": 11.04003}, {"ts": 1769482080000, "open": 0.02792, "high": 0.02792, "low": 0.0279, "close": 0.0279, "volume": 2428.5, "quote_volume": 67.779435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482140000, "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482200000, "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 2324.2, "quote_volume": 64.84518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482260000, "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482320000, "open": 0.0279, "high": 0.02792, "low": 0.0279, "close": 0.0279, "volume": 5409.8, "quote_volume": 150.988974, "trades": 5, "taker_buy_volume": 752.7, "taker_buy_quote": 21.015384}, {"ts": 1769482380000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 321.4, "quote_volume": 8.970274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482440000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 2377.5, "quote_volume": 66.356025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482500000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482560000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 6226.3, "quote_volume": 173.776033, "trades": 2, "taker_buy_volume": 2176.3, "taker_buy_quote": 60.740533}, {"ts": 1769482620000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482680000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 17914.7, "quote_volume": 499.999277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482740000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 535.3, "quote_volume": 14.956282, "trades": 1, "taker_buy_volume": 535.3, "taker_buy_quote": 14.956282}, {"ts": 1769482800000, "open": 0.02793, "high": 0.02798, "low": 0.0279, "close": 0.02798, "volume": 29867.1, "quote_volume": 834.139622, "trades": 8, "taker_buy_volume": 11358.2, "taker_buy_quote": 317.195687}, {"ts": 1769482860000, "open": 0.02797, "high": 0.02798, "low": 0.02796, "close": 0.02796, "volume": 1492.9, "quote_volume": 41.757981, "trades": 4, "taker_buy_volume": 358.4, "taker_buy_quote": 10.028032}, {"ts": 1769482920000, "open": 0.02795, "high": 0.02795, "low": 0.02793, "close": 0.02794, "volume": 53045.3, "quote_volume": 1482.144461, "trades": 15, "taker_buy_volume": 8037.0, "taker_buy_quote": 224.630207}, {"ts": 1769482980000, "open": 0.02794, "high": 0.02796, "low": 0.02794, "close": 0.02796, "volume": 37939.1, "quote_volume": 1060.227054, "trades": 5, "taker_buy_volume": 20043.7, "taker_buy_quote": 560.229578}, {"ts": 1769483040000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483100000, "open": 0.02797, "high": 0.02797, "low": 0.02796, "close": 0.02796, "volume": 22378.6, "quote_volume": 625.750616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483160000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 5312.3, "quote_volume": 148.266293, "trades": 1, "taker_buy_volume": 5312.3, "taker_buy_quote": 148.266293}, {"ts": 1769483220000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483280000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483340000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483400000, "open": 0.02792, "high": 0.02792, "low": 0.02792, "close": 0.02792, "volume": 2000.0, "quote_volume": 55.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483460000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 8374.5, "quote_volume": 233.732295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483520000, "open": 0.02788, "high": 0.02789, "low": 0.02787, "close": 0.02787, "volume": 18904.0, "quote_volume": 527.03955, "trades": 5, "taker_buy_volume": 970.0, "taker_buy_quote": 27.03963}, {"ts": 1769483580000, "open": 0.02787, "high": 0.02787, "low": 0.02786, "close": 0.02786, "volume": 1291.2, "quote_volume": 35.978575, "trades": 4, "taker_buy_volume": 574.3, "taker_buy_quote": 16.005741}, {"ts": 1769483640000, "open": 0.02785, "high": 0.02785, "low": 0.0278, "close": 0.02781, "volume": 42438.0, "quote_volume": 1181.176132, "trades": 10, "taker_buy_volume": 12633.9, "taker_buy_quote": 351.601437}, {"ts": 1769483700000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 899.3, "quote_volume": 25.036512, "trades": 3, "taker_buy_volume": 899.3, "taker_buy_quote": 25.036512}, {"ts": 1769483760000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 698.0, "quote_volume": 19.41836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483820000, "open": 0.02784, "high": 0.02784, "low": 0.02782, "close": 0.02782, "volume": 4172.6, "quote_volume": 116.115184, "trades": 2, "taker_buy_volume": 1672.6, "taker_buy_quote": 46.565184}, {"ts": 1769483880000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483940000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484000000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484060000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 2500.0, "quote_volume": 69.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484120000, "open": 0.02784, "high": 0.02787, "low": 0.02784, "close": 0.02787, "volume": 18033.4, "quote_volume": 502.375709, "trades": 6, "taker_buy_volume": 17674.9, "taker_buy_quote": 492.395069}, {"ts": 1769484180000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484240000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484300000, "open": 0.02786, "high": 0.02786, "low": 0.02782, "close": 0.02782, "volume": 41846.8, "quote_volume": 1165.09282, "trades": 10, "taker_buy_volume": 2371.2, "taker_buy_quote": 65.966784}, {"ts": 1769484360000, "open": 0.0278, "high": 0.0278, "low": 0.02778, "close": 0.0278, "volume": 1370.5, "quote_volume": 38.092706, "trades": 4, "taker_buy_volume": 1010.8, "taker_buy_quote": 28.10024}, {"ts": 1769484420000, "open": 0.02781, "high": 0.02781, "low": 0.02778, "close": 0.0278, "volume": 1873.0, "quote_volume": 52.049268, "trades": 7, "taker_buy_volume": 685.9, "taker_buy_quote": 19.07163}, {"ts": 1769484480000, "open": 0.0278, "high": 0.0278, "low": 0.02778, "close": 0.02778, "volume": 1185.4, "quote_volume": 32.941172, "trades": 4, "taker_buy_volume": 538.0, "taker_buy_quote": 14.9564}, {"ts": 1769484540000, "open": 0.02781, "high": 0.02781, "low": 0.02777, "close": 0.02777, "volume": 1335.6, "quote_volume": 37.105496, "trades": 4, "taker_buy_volume": 397.1, "taker_buy_quote": 11.043351}, {"ts": 1769484600000, "open": 0.0278, "high": 0.0278, "low": 0.02777, "close": 0.02779, "volume": 1569.7, "quote_volume": 43.616847, "trades": 5, "taker_buy_volume": 972.2, "taker_buy_quote": 27.024272}, {"ts": 1769484660000, "open": 0.02779, "high": 0.02779, "low": 0.02776, "close": 0.02776, "volume": 2021.6, "quote_volume": 56.150301, "trades": 6, "taker_buy_volume": 1335.7, "taker_buy_quote": 37.109717}, {"ts": 1769484720000, "open": 0.02776, "high": 0.02778, "low": 0.02776, "close": 0.02777, "volume": 33148.0, "quote_volume": 920.710629, "trades": 12, "taker_buy_volume": 32248.7, "taker_buy_quote": 895.736709}, {"ts": 1769484780000, "open": 0.02777, "high": 0.02779, "low": 0.02771, "close": 0.02771, "volume": 55424.8, "quote_volume": 1537.924011, "trades": 16, "taker_buy_volume": 825.9, "taker_buy_quote": 22.924906}, {"ts": 1769484840000, "open": 0.0277, "high": 0.02773, "low": 0.0277, "close": 0.02773, "volume": 1483.3, "quote_volume": 41.106942, "trades": 5, "taker_buy_volume": 832.2, "taker_buy_quote": 23.071472}, {"ts": 1769484900000, "open": 0.02771, "high": 0.02773, "low": 0.02771, "close": 0.02773, "volume": 1879.1, "quote_volume": 52.077803, "trades": 5, "taker_buy_volume": 397.1, "taker_buy_quote": 11.011583}, {"ts": 1769484960000, "open": 0.02772, "high": 0.02774, "low": 0.02772, "close": 0.02774, "volume": 4687.4, "quote_volume": 130.020562, "trades": 4, "taker_buy_volume": 4003.9, "taker_buy_quote": 111.068186}, {"ts": 1769485020000, "open": 0.02775, "high": 0.02776, "low": 0.02775, "close": 0.02776, "volume": 1335.7, "quote_volume": 37.068563, "trades": 4, "taker_buy_volume": 1335.7, "taker_buy_quote": 37.068563}, {"ts": 1769485080000, "open": 0.02774, "high": 0.02777, "low": 0.02774, "close": 0.02777, "volume": 1657.1, "quote_volume": 45.994271, "trades": 5, "taker_buy_volume": 685.9, "taker_buy_quote": 19.043472}, {"ts": 1769485140000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 323.7, "quote_volume": 8.989149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485200000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485260000, "open": 0.02775, "high": 0.02776, "low": 0.02774, "close": 0.02776, "volume": 1459.3, "quote_volume": 40.489795, "trades": 4, "taker_buy_volume": 242.8, "taker_buy_quote": 6.740128}, {"ts": 1769485320000, "open": 0.02775, "high": 0.02775, "low": 0.02773, "close": 0.02773, "volume": 1804.0, "quote_volume": 50.055244, "trades": 5, "taker_buy_volume": 1516.2, "taker_buy_quote": 42.07455}, {"ts": 1769485380000, "open": 0.02776, "high": 0.02777, "low": 0.02775, "close": 0.02775, "volume": 1768.9, "quote_volume": 49.101415, "trades": 5, "taker_buy_volume": 1768.9, "taker_buy_quote": 49.101415}, {"ts": 1769485440000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485500000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485560000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 395.7, "quote_volume": 10.96089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485620000, "open": 0.02772, "high": 0.02772, "low": 0.0277, "close": 0.02772, "volume": 25302.9, "quote_volume": 700.915012, "trades": 11, "taker_buy_volume": 1083.0, "taker_buy_quote": 30.02076}, {"ts": 1769485680000, "open": 0.02773, "high": 0.02773, "low": 0.02771, "close": 0.02771, "volume": 720.8, "quote_volume": 19.98131, "trades": 2, "taker_buy_volume": 397.1, "taker_buy_quote": 11.011583}, {"ts": 1769485740000, "open": 0.02773, "high": 0.02774, "low": 0.02773, "close": 0.02774, "volume": 722.0, "quote_volume": 20.02467, "trades": 2, "taker_buy_volume": 722.0, "taker_buy_quote": 20.02467}, {"ts": 1769485800000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 361.0, "quote_volume": 10.01053, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 10.01053}, {"ts": 1769485860000, "open": 0.02771, "high": 0.02773, "low": 0.02768, "close": 0.02769, "volume": 15376.8, "quote_volume": 425.948177, "trades": 7, "taker_buy_volume": 685.9, "taker_buy_quote": 19.017119}, {"ts": 1769485920000, "open": 0.02771, "high": 0.02771, "low": 0.02769, "close": 0.02769, "volume": 1446.4, "quote_volume": 40.068192, "trades": 5, "taker_buy_volume": 868.8, "taker_buy_quote": 24.074448}, {"ts": 1769485980000, "open": 0.02771, "high": 0.02771, "low": 0.02768, "close": 0.02768, "volume": 1589.5, "quote_volume": 44.024468, "trades": 5, "taker_buy_volume": 903.6, "taker_buy_quote": 25.038756}, {"ts": 1769486040000, "open": 0.02768, "high": 0.02771, "low": 0.02768, "close": 0.02769, "volume": 4342.4, "quote_volume": 120.27512, "trades": 5, "taker_buy_volume": 3369.1, "taker_buy_quote": 93.327331}, {"ts": 1769486100000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 361.0, "quote_volume": 10.00331, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 10.00331}, {"ts": 1769486160000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486220000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 2000.0, "quote_volume": 55.38, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 55.38}, {"ts": 1769486280000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 398.6, "quote_volume": 11.04122, "trades": 1, "taker_buy_volume": 398.6, "taker_buy_quote": 11.04122}, {"ts": 1769486340000, "open": 0.02769, "high": 0.02772, "low": 0.02769, "close": 0.02771, "volume": 1408.0, "quote_volume": 39.003115, "trades": 5, "taker_buy_volume": 362.3, "taker_buy_quote": 10.041184}, {"ts": 1769486400000, "open": 0.02769, "high": 0.02769, "low": 0.02766, "close": 0.02766, "volume": 1517.5, "quote_volume": 41.99718, "trades": 4, "taker_buy_volume": 362.3, "taker_buy_quote": 10.028464}, {"ts": 1769486460000, "open": 0.02769, "high": 0.02769, "low": 0.02764, "close": 0.02766, "volume": 3037.7, "quote_volume": 84.001804, "trades": 7, "taker_buy_volume": 796.4, "taker_buy_quote": 22.032056}, {"ts": 1769486520000, "open": 0.02769, "high": 0.0277, "low": 0.02767, "close": 0.0277, "volume": 3845.0, "quote_volume": 106.455065, "trades": 6, "taker_buy_volume": 3050.8, "taker_buy_quote": 84.479551}, {"ts": 1769486580000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 437.7, "quote_volume": 12.119913, "trades": 1, "taker_buy_volume": 437.7, "taker_buy_quote": 12.119913}, {"ts": 1769486640000, "open": 0.02769, "high": 0.02769, "low": 0.02768, "close": 0.02768, "volume": 685.9, "quote_volume": 18.989683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486700000, "open": 0.02767, "high": 0.02769, "low": 0.02767, "close": 0.02769, "volume": 1085.6, "quote_volume": 30.052322, "trades": 3, "taker_buy_volume": 688.5, "taker_buy_quote": 19.064565}, {"ts": 1769486760000, "open": 0.02767, "high": 0.02767, "low": 0.02766, "close": 0.02766, "volume": 18128.9, "quote_volume": 501.580049, "trades": 5, "taker_buy_volume": 4661.4, "taker_buy_quote": 128.934324}, {"ts": 1769486820000, "open": 0.02769, "high": 0.02769, "low": 0.02767, "close": 0.02767, "volume": 12515.0, "quote_volume": 346.520438, "trades": 5, "taker_buy_volume": 11519.4, "taker_buy_quote": 318.972186}, {"ts": 1769486880000, "open": 0.02768, "high": 0.0277, "low": 0.02768, "close": 0.0277, "volume": 2787.8, "quote_volume": 77.17206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486940000, "open": 0.02769, "high": 0.0277, "low": 0.02769, "close": 0.0277, "volume": 971.1, "quote_volume": 26.892996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487000000, "open": 0.02772, "high": 0.02772, "low": 0.02771, "close": 0.02771, "volume": 683.5, "quote_volume": 18.942663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487060000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 377.4, "quote_volume": 10.469076, "trades": 1, "taker_buy_volume": 377.4, "taker_buy_quote": 10.469076}, {"ts": 1769487120000, "open": 0.02775, "high": 0.02776, "low": 0.02771, "close": 0.02771, "volume": 4242.5, "quote_volume": 117.750919, "trades": 3, "taker_buy_volume": 638.9, "taker_buy_quote": 17.714983}, {"ts": 1769487180000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487240000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487300000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487360000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 2494.4, "quote_volume": 69.069936, "trades": 2, "taker_buy_volume": 289.9, "taker_buy_quote": 8.027331}, {"ts": 1769487420000, "open": 0.02767, "high": 0.02768, "low": 0.02766, "close": 0.02766, "volume": 4285.1, "quote_volume": 118.568729, "trades": 4, "taker_buy_volume": 326.1, "taker_buy_quote": 9.026448}, {"ts": 1769487480000, "open": 0.02766, "high": 0.02767, "low": 0.02765, "close": 0.02767, "volume": 6665.7, "quote_volume": 184.356885, "trades": 4, "taker_buy_volume": 6665.7, "taker_buy_quote": 184.356885}, {"ts": 1769487540000, "open": 0.02769, "high": 0.02769, "low": 0.02768, "close": 0.02768, "volume": 616.0, "quote_volume": 17.053779, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 17.053779}, {"ts": 1769487600000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 683.4, "quote_volume": 18.923346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487660000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 1050.8, "quote_volume": 29.10716, "trades": 3, "taker_buy_volume": 1050.8, "taker_buy_quote": 29.10716}, {"ts": 1769487720000, "open": 0.0277, "high": 0.0277, "low": 0.02768, "close": 0.0277, "volume": 2135.0, "quote_volume": 59.128309, "trades": 6, "taker_buy_volume": 1376.9, "taker_buy_quote": 38.14013}, {"ts": 1769487780000, "open": 0.02767, "high": 0.02767, "low": 0.02767, "close": 0.02767, "volume": 1476.0, "quote_volume": 40.84092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487840000, "open": 0.02767, "high": 0.02767, "low": 0.02767, "close": 0.02767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487900000, "open": 0.02767, "high": 0.02767, "low": 0.02767, "close": 0.02767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487960000, "open": 0.02764, "high": 0.02764, "low": 0.02763, "close": 0.02763, "volume": 19345.9, "quote_volume": 534.650444, "trades": 6, "taker_buy_volume": 12322.7, "taker_buy_quote": 340.599428}, {"ts": 1769488020000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488080000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 1450.0, "quote_volume": 40.0345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488140000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488200000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 542.7, "quote_volume": 15.000228, "trades": 1, "taker_buy_volume": 542.7, "taker_buy_quote": 15.000228}, {"ts": 1769488260000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488320000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 3619.6, "quote_volume": 100.009548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488380000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488440000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488500000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488560000, "open": 0.02764, "high": 0.02764, "low": 0.02763, "close": 0.02763, "volume": 8918.4, "quote_volume": 246.500267, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488620000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488680000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488740000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488800000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488860000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 440.9, "quote_volume": 12.186476, "trades": 1, "taker_buy_volume": 440.9, "taker_buy_quote": 12.186476}, {"ts": 1769488920000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488980000, "open": 0.02759, "high": 0.02762, "low": 0.02758, "close": 0.02762, "volume": 16481.5, "quote_volume": 454.645877, "trades": 8, "taker_buy_volume": 2783.1, "taker_buy_quote": 76.803505}, {"ts": 1769489040000, "open": 0.02762, "high": 0.02762, "low": 0.02759, "close": 0.0276, "volume": 939.8, "quote_volume": 25.942114, "trades": 3, "taker_buy_volume": 326.1, "taker_buy_quote": 9.006882}, {"ts": 1769489100000, "open": 0.0276, "high": 0.0276, "low": 0.02759, "close": 0.02759, "volume": 3265.1, "quote_volume": 90.108818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489160000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 3770.0, "quote_volume": 104.052, "trades": 1, "taker_buy_volume": 3770.0, "taker_buy_quote": 104.052}, {"ts": 1769489220000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489280000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489340000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489400000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489460000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 494.2, "quote_volume": 13.634978, "trades": 1, "taker_buy_volume": 494.2, "taker_buy_quote": 13.634978}, {"ts": 1769489520000, "open": 0.02759, "high": 0.0276, "low": 0.02759, "close": 0.02759, "volume": 1779.1, "quote_volume": 49.089369, "trades": 5, "taker_buy_volume": 400.0, "taker_buy_quote": 11.04}, {"ts": 1769489580000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 649.8, "quote_volume": 17.927982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489640000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 613.7, "quote_volume": 16.931983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489700000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 649.8, "quote_volume": 17.927982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489760000, "open": 0.0276, "high": 0.0276, "low": 0.02759, "close": 0.02759, "volume": 8100.0, "quote_volume": 223.5195, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 111.7395}, {"ts": 1769489820000, "open": 0.0276, "high": 0.02761, "low": 0.0276, "close": 0.02761, "volume": 4560.2, "quote_volume": 125.863477, "trades": 2, "taker_buy_volume": 4560.2, "taker_buy_quote": 125.863477}, {"ts": 1769489880000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489940000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490000000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 327.3, "quote_volume": 9.036753, "trades": 1, "taker_buy_volume": 327.3, "taker_buy_quote": 9.036753}, {"ts": 1769490060000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 641.6, "quote_volume": 17.70816, "trades": 2, "taker_buy_volume": 641.6, "taker_buy_quote": 17.70816}, {"ts": 1769490120000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490180000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490240000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 397.1, "quote_volume": 10.955989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490300000, "open": 0.02759, "high": 0.02759, "low": 0.02756, "close": 0.02756, "volume": 27698.2, "quote_volume": 763.946567, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490360000, "open": 0.02756, "high": 0.02757, "low": 0.02756, "close": 0.02757, "volume": 6568.6, "quote_volume": 181.032842, "trades": 5, "taker_buy_volume": 6568.6, "taker_buy_quote": 181.032842}, {"ts": 1769490420000, "open": 0.02755, "high": 0.02755, "low": 0.02752, "close": 0.02752, "volume": 13789.0, "quote_volume": 379.613372, "trades": 8, "taker_buy_volume": 400.0, "taker_buy_quote": 11.02}, {"ts": 1769490480000, "open": 0.02754, "high": 0.02756, "low": 0.02754, "close": 0.02756, "volume": 13457.1, "quote_volume": 370.619443, "trades": 8, "taker_buy_volume": 13058.5, "taker_buy_quote": 359.641999}, {"ts": 1769490540000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490600000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490660000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 499.5, "quote_volume": 13.75623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490720000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490780000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490840000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490900000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490960000, "open": 0.02753, "high": 0.02754, "low": 0.02753, "close": 0.02754, "volume": 17704.9, "quote_volume": 487.508446, "trades": 7, "taker_buy_volume": 17704.9, "taker_buy_quote": 487.508446}, {"ts": 1769491020000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 10416.4, "quote_volume": 286.97182, "trades": 4, "taker_buy_volume": 10416.4, "taker_buy_quote": 286.97182}, {"ts": 1769491080000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491140000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491200000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491260000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491320000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491380000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491440000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491500000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491560000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491620000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491680000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 423.0, "quote_volume": 11.67057, "trades": 1, "taker_buy_volume": 423.0, "taker_buy_quote": 11.67057}, {"ts": 1769491740000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491800000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491860000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491920000, "open": 0.02755, "high": 0.02755, "low": 0.02754, "close": 0.02755, "volume": 4496.3, "quote_volume": 123.870166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491980000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492040000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492100000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492160000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 375.7, "quote_volume": 10.350535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492220000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492280000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492340000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492400000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492460000, "open": 0.02755, "high": 0.02755, "low": 0.02754, "close": 0.02754, "volume": 5000.0, "quote_volume": 137.7405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492520000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 500.0, "quote_volume": 13.77, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 13.77}, {"ts": 1769492580000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492640000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492700000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492760000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492820000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492880000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492940000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493000000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493060000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493120000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493180000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493240000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 1500.0, "quote_volume": 41.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493300000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493360000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493420000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493480000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493540000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493600000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 17663.5, "quote_volume": 486.80606, "trades": 5, "taker_buy_volume": 17663.5, "taker_buy_quote": 486.80606}, {"ts": 1769493660000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 1488.0, "quote_volume": 40.96464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493720000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 18115.5, "quote_volume": 499.082025, "trades": 2, "taker_buy_volume": 18115.5, "taker_buy_quote": 499.082025}, {"ts": 1769493780000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493840000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 4064.4, "quote_volume": 112.096152, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 11.032}, {"ts": 1769493900000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493960000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 400.0, "quote_volume": 11.028, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 11.028}, {"ts": 1769494020000, "open": 0.02754, "high": 0.02756, "low": 0.02754, "close": 0.02756, "volume": 20902.9, "quote_volume": 575.889738, "trades": 7, "taker_buy_volume": 20902.9, "taker_buy_quote": 575.889738}, {"ts": 1769494080000, "open": 0.02754, "high": 0.02756, "low": 0.02754, "close": 0.02754, "volume": 1377.9, "quote_volume": 37.953184, "trades": 4, "taker_buy_volume": 290.9, "taker_buy_quote": 8.017204}, {"ts": 1769494140000, "open": 0.02758, "high": 0.02758, "low": 0.02754, "close": 0.02754, "volume": 7860.3, "quote_volume": 216.627714, "trades": 5, "taker_buy_volume": 690.9, "taker_buy_quote": 19.047022}, {"ts": 1769494200000, "open": 0.02752, "high": 0.02752, "low": 0.0275, "close": 0.0275, "volume": 53090.3, "quote_volume": 1460.976551, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494260000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494320000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494380000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494440000, "open": 0.02752, "high": 0.02754, "low": 0.02752, "close": 0.02754, "volume": 10093.6, "quote_volume": 277.787508, "trades": 6, "taker_buy_volume": 8430.9, "taker_buy_quote": 232.030004}, {"ts": 1769494500000, "open": 0.02752, "high": 0.02753, "low": 0.02752, "close": 0.02753, "volume": 2612.8, "quote_volume": 71.910117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494560000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 1846.7, "quote_volume": 50.839651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494620000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 1566.0, "quote_volume": 43.09632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494680000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 1840.7, "quote_volume": 50.656064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494740000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 2141.3, "quote_volume": 58.928576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494800000, "open": 0.02752, "high": 0.02752, "low": 0.02751, "close": 0.02751, "volume": 1863.3, "quote_volume": 51.265342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494860000, "open": 0.02751, "high": 0.02753, "low": 0.0275, "close": 0.02753, "volume": 9714.5, "quote_volume": 267.2405, "trades": 6, "taker_buy_volume": 398.9, "taker_buy_quote": 10.977728}, {"ts": 1769494920000, "open": 0.02756, "high": 0.02756, "low": 0.02755, "close": 0.02755, "volume": 4739.9, "quote_volume": 130.621013, "trades": 2, "taker_buy_volume": 3676.8, "taker_buy_quote": 101.332608}, {"ts": 1769494980000, "open": 0.02755, "high": 0.02756, "low": 0.02754, "close": 0.02755, "volume": 2817.4, "quote_volume": 77.61343, "trades": 4, "taker_buy_volume": 363.6, "taker_buy_quote": 10.020816}, {"ts": 1769495040000, "open": 0.02756, "high": 0.02756, "low": 0.02754, "close": 0.02754, "volume": 2350.6, "quote_volume": 64.759043, "trades": 4, "taker_buy_volume": 363.6, "taker_buy_quote": 10.020816}, {"ts": 1769495100000, "open": 0.02754, "high": 0.02756, "low": 0.02754, "close": 0.02754, "volume": 4563.4, "quote_volume": 125.721876, "trades": 4, "taker_buy_volume": 1814.2, "taker_buy_quote": 49.999352}, {"ts": 1769495160000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 900.4, "quote_volume": 24.797016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495220000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 2516.1, "quote_volume": 69.293394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495280000, "open": 0.02753, "high": 0.02753, "low": 0.02752, "close": 0.02752, "volume": 1808.5, "quote_volume": 49.776617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495340000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 996.1, "quote_volume": 27.412672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495400000, "open": 0.02752, "high": 0.02752, "low": 0.02751, "close": 0.02751, "volume": 2012.5, "quote_volume": 55.371332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495460000, "open": 0.02751, "high": 0.02752, "low": 0.0275, "close": 0.02752, "volume": 5961.0, "quote_volume": 164.009113, "trades": 5, "taker_buy_volume": 3973.1, "taker_buy_quote": 109.324525}, {"ts": 1769495520000, "open": 0.0275, "high": 0.02752, "low": 0.0275, "close": 0.02751, "volume": 3829.0, "quote_volume": 105.328329, "trades": 6, "taker_buy_volume": 1748.8, "taker_buy_quote": 48.111976}, {"ts": 1769495580000, "open": 0.02752, "high": 0.02752, "low": 0.02751, "close": 0.02751, "volume": 2490.5, "quote_volume": 68.526586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495640000, "open": 0.02751, "high": 0.02753, "low": 0.02751, "close": 0.02753, "volume": 1259.5, "quote_volume": 34.654663, "trades": 2, "taker_buy_volume": 290.9, "taker_buy_quote": 8.008477}, {"ts": 1769495700000, "open": 0.02751, "high": 0.02753, "low": 0.02751, "close": 0.02751, "volume": 3240.6, "quote_volume": 89.159439, "trades": 6, "taker_buy_volume": 363.6, "taker_buy_quote": 10.009908}, {"ts": 1769495760000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 1152.5, "quote_volume": 31.705275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495820000, "open": 0.02751, "high": 0.02751, "low": 0.0275, "close": 0.0275, "volume": 2082.5, "quote_volume": 57.286314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495880000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 1961.2, "quote_volume": 53.933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495940000, "open": 0.02748, "high": 0.02749, "low": 0.02748, "close": 0.02749, "volume": 1792.9, "quote_volume": 49.280366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496000000, "open": 0.02749, "high": 0.0275, "low": 0.02749, "close": 0.0275, "volume": 1588.5, "quote_volume": 43.674553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496060000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 2236.6, "quote_volume": 61.5065, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496120000, "open": 0.0275, "high": 0.0275, "low": 0.02749, "close": 0.02749, "volume": 7760.6, "quote_volume": 213.398637, "trades": 9, "taker_buy_volume": 575.5, "taker_buy_quote": 15.82625}, {"ts": 1769496180000, "open": 0.02749, "high": 0.0275, "low": 0.02749, "close": 0.0275, "volume": 3125.6, "quote_volume": 85.940488, "trades": 5, "taker_buy_volume": 617.8, "taker_buy_quote": 16.9895}, {"ts": 1769496240000, "open": 0.0275, "high": 0.0275, "low": 0.02749, "close": 0.02749, "volume": 20230.4, "quote_volume": 556.322193, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496300000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 1525.5, "quote_volume": 41.905485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496360000, "open": 0.02747, "high": 0.02748, "low": 0.02747, "close": 0.02748, "volume": 4672.1, "quote_volume": 128.351752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496420000, "open": 0.02748, "high": 0.02748, "low": 0.02747, "close": 0.02748, "volume": 7182.9, "quote_volume": 197.375183, "trades": 4, "taker_buy_volume": 5199.3, "taker_buy_quote": 142.876764}, {"ts": 1769496480000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 1529.2, "quote_volume": 41.991832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496540000, "open": 0.02746, "high": 0.02746, "low": 0.02745, "close": 0.02745, "volume": 2554.9, "quote_volume": 70.1382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496600000, "open": 0.02746, "high": 0.02746, "low": 0.02741, "close": 0.02743, "volume": 54305.0, "quote_volume": 1489.599845, "trades": 15, "taker_buy_volume": 18591.2, "taker_buy_quote": 509.960198}, {"ts": 1769496660000, "open": 0.02744, "high": 0.02746, "low": 0.02743, "close": 0.02743, "volume": 2373.6, "quote_volume": 65.139167, "trades": 3, "taker_buy_volume": 766.7, "taker_buy_quote": 21.053582}, {"ts": 1769496720000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 3003.4, "quote_volume": 82.383262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496780000, "open": 0.02744, "high": 0.02744, "low": 0.02743, "close": 0.02743, "volume": 2206.6, "quote_volume": 60.544166, "trades": 2, "taker_buy_volume": 1712.8, "taker_buy_quote": 46.999232}, {"ts": 1769496840000, "open": 0.02742, "high": 0.02743, "low": 0.02742, "close": 0.02743, "volume": 2334.5, "quote_volume": 64.022999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496900000, "open": 0.02745, "high": 0.02745, "low": 0.02742, "close": 0.02742, "volume": 2488.5, "quote_volume": 68.264392, "trades": 5, "taker_buy_volume": 730.0, "taker_buy_quote": 20.0385}, {"ts": 1769496960000, "open": 0.02745, "high": 0.02747, "low": 0.02744, "close": 0.02745, "volume": 27439.8, "quote_volume": 753.567048, "trades": 10, "taker_buy_volume": 25721.7, "taker_buy_quote": 706.417503}, {"ts": 1769497020000, "open": 0.02745, "high": 0.02745, "low": 0.02743, "close": 0.02743, "volume": 1543.4, "quote_volume": 42.348902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497080000, "open": 0.02745, "high": 0.02747, "low": 0.02745, "close": 0.02745, "volume": 62465.7, "quote_volume": 1715.422344, "trades": 15, "taker_buy_volume": 58607.1, "taker_buy_quote": 1609.463354}, {"ts": 1769497140000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 2270.6, "quote_volume": 62.282558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497200000, "open": 0.02744, "high": 0.02744, "low": 0.02743, "close": 0.02743, "volume": 6898.1, "quote_volume": 189.237423, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497260000, "open": 0.02743, "high": 0.02744, "low": 0.02743, "close": 0.02744, "volume": 2226.7, "quote_volume": 61.088512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497320000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 1237.4, "quote_volume": 33.954256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497380000, "open": 0.02745, "high": 0.02746, "low": 0.02745, "close": 0.02746, "volume": 2696.3, "quote_volume": 74.024652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497440000, "open": 0.02749, "high": 0.02751, "low": 0.02749, "close": 0.02749, "volume": 2271.2, "quote_volume": 62.449106, "trades": 5, "taker_buy_volume": 690.9, "taker_buy_quote": 19.006659}, {"ts": 1769497500000, "open": 0.02749, "high": 0.0275, "low": 0.02749, "close": 0.0275, "volume": 2965.4, "quote_volume": 81.534506, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497560000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 1565.2, "quote_volume": 43.027348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497620000, "open": 0.02748, "high": 0.02755, "low": 0.02748, "close": 0.02753, "volume": 22028.5, "quote_volume": 606.36056, "trades": 8, "taker_buy_volume": 19945.7, "taker_buy_quote": 549.080031}, {"ts": 1769497680000, "open": 0.02752, "high": 0.02754, "low": 0.02752, "close": 0.02754, "volume": 1229.1, "quote_volume": 33.838886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497740000, "open": 0.02754, "high": 0.02754, "low": 0.02753, "close": 0.02753, "volume": 1761.2, "quote_volume": 48.493316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497800000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 1380.1, "quote_volume": 37.966551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497860000, "open": 0.02751, "high": 0.02752, "low": 0.02751, "close": 0.02752, "volume": 2297.3, "quote_volume": 63.211201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497920000, "open": 0.02754, "high": 0.02756, "low": 0.02753, "close": 0.02753, "volume": 7191.3, "quote_volume": 198.138816, "trades": 5, "taker_buy_volume": 5013.1, "taker_buy_quote": 138.161036}, {"ts": 1769497980000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 1063.1, "quote_volume": 29.277774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498040000, "open": 0.02754, "high": 0.02755, "low": 0.02754, "close": 0.02755, "volume": 2485.1, "quote_volume": 68.45007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498100000, "open": 0.02755, "high": 0.02755, "low": 0.02754, "close": 0.02754, "volume": 2239.9, "quote_volume": 61.698034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498160000, "open": 0.02753, "high": 0.02754, "low": 0.02753, "close": 0.02754, "volume": 1615.0, "quote_volume": 44.470874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498220000, "open": 0.02753, "high": 0.02756, "low": 0.02753, "close": 0.02756, "volume": 3606.3, "quote_volume": 99.349139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498280000, "open": 0.02755, "high": 0.02755, "low": 0.02754, "close": 0.02754, "volume": 1656.7, "quote_volume": 45.635321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498340000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 1747.9, "quote_volume": 48.154645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498400000, "open": 0.02755, "high": 0.02755, "low": 0.02754, "close": 0.02754, "volume": 2785.0, "quote_volume": 76.721048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498460000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 3108.0, "quote_volume": 85.56324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498520000, "open": 0.02756, "high": 0.02756, "low": 0.02755, "close": 0.02755, "volume": 1852.9, "quote_volume": 51.059336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498580000, "open": 0.02755, "high": 0.02756, "low": 0.02755, "close": 0.02756, "volume": 2237.9, "quote_volume": 61.667177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498640000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 920.1, "quote_volume": 25.367157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498700000, "open": 0.02757, "high": 0.02758, "low": 0.02757, "close": 0.02757, "volume": 5648.2, "quote_volume": 155.726018, "trades": 4, "taker_buy_volume": 514.4, "taker_buy_quote": 14.187152}, {"ts": 1769498760000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 3328.6, "quote_volume": 91.70293, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498820000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 1891.3, "quote_volume": 52.105315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498880000, "open": 0.02754, "high": 0.02754, "low": 0.02753, "close": 0.02753, "volume": 1836.3, "quote_volume": 50.564994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498940000, "open": 0.02751, "high": 0.02755, "low": 0.02751, "close": 0.02755, "volume": 5970.3, "quote_volume": 164.373838, "trades": 4, "taker_buy_volume": 4230.7, "taker_buy_quote": 116.471234}, {"ts": 1769499000000, "open": 0.02756, "high": 0.02757, "low": 0.02756, "close": 0.02757, "volume": 2146.9, "quote_volume": 59.177391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499060000, "open": 0.02757, "high": 0.02757, "low": 0.02756, "close": 0.02756, "volume": 1417.9, "quote_volume": 39.083865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499120000, "open": 0.02756, "high": 0.02756, "low": 0.02755, "close": 0.02755, "volume": 2545.7, "quote_volume": 70.151477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499180000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 1263.6, "quote_volume": 34.799544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499240000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 1650.3, "quote_volume": 45.465765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499300000, "open": 0.02754, "high": 0.02756, "low": 0.02754, "close": 0.02754, "volume": 2216.3, "quote_volume": 61.044902, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 11.024}, {"ts": 1769499360000, "open": 0.02756, "high": 0.02757, "low": 0.02754, "close": 0.02754, "volume": 3647.2, "quote_volume": 100.471184, "trades": 7, "taker_buy_volume": 618.2, "taker_buy_quote": 17.040865}, {"ts": 1769499420000, "open": 0.02754, "high": 0.02754, "low": 0.02753, "close": 0.02753, "volume": 1993.0, "quote_volume": 54.869876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499480000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 4220.5, "quote_volume": 116.23257, "trades": 3, "taker_buy_volume": 2451.2, "taker_buy_quote": 67.506048}, {"ts": 1769499540000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 1976.9, "quote_volume": 54.483364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499600000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 2122.4, "quote_volume": 58.493344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499660000, "open": 0.02757, "high": 0.02757, "low": 0.02753, "close": 0.02753, "volume": 3342.7, "quote_volume": 92.107044, "trades": 5, "taker_buy_volume": 654.5, "taker_buy_quote": 18.03802}, {"ts": 1769499720000, "open": 0.02756, "high": 0.02756, "low": 0.02754, "close": 0.02754, "volume": 2693.9, "quote_volume": 74.197278, "trades": 5, "taker_buy_volume": 363.6, "taker_buy_quote": 10.020816}, {"ts": 1769499780000, "open": 0.02754, "high": 0.02756, "low": 0.02754, "close": 0.02756, "volume": 2339.3, "quote_volume": 64.448846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499840000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 1924.3, "quote_volume": 53.033708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499900000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 2057.0, "quote_volume": 56.69092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499960000, "open": 0.02756, "high": 0.02756, "low": 0.02753, "close": 0.02753, "volume": 1787.3, "quote_volume": 49.225876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500020000, "open": 0.02753, "high": 0.02753, "low": 0.02752, "close": 0.02752, "volume": 2043.2, "quote_volume": 56.237525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500080000, "open": 0.0275, "high": 0.02751, "low": 0.02749, "close": 0.02751, "volume": 4633.5, "quote_volume": 127.42226, "trades": 3, "taker_buy_volume": 2231.1, "taker_buy_quote": 61.35525}, {"ts": 1769500140000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 1344.8, "quote_volume": 36.995448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500200000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 1581.6, "quote_volume": 43.525632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500260000, "open": 0.02755, "high": 0.02755, "low": 0.02754, "close": 0.02754, "volume": 2994.2, "quote_volume": 82.477259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500320000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 994.4, "quote_volume": 27.39572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500380000, "open": 0.02754, "high": 0.02754, "low": 0.02753, "close": 0.02753, "volume": 3663.5, "quote_volume": 100.888164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500440000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 1979.6, "quote_volume": 54.498388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500500000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 2004.5, "quote_volume": 55.16384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500560000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 2285.0, "quote_volume": 62.86035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500620000, "open": 0.02752, "high": 0.02753, "low": 0.0275, "close": 0.0275, "volume": 12301.5, "quote_volume": 338.47599, "trades": 10, "taker_buy_volume": 3014.5, "taker_buy_quote": 82.961935}, {"ts": 1769500680000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 1466.2, "quote_volume": 40.3205, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 10.0375}, {"ts": 1769500740000, "open": 0.0275, "high": 0.02751, "low": 0.0275, "close": 0.02751, "volume": 2719.6, "quote_volume": 74.805322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500800000, "open": 0.02751, "high": 0.02754, "low": 0.02751, "close": 0.02752, "volume": 3375.4, "quote_volume": 92.924372, "trades": 3, "taker_buy_volume": 2055.9, "taker_buy_quote": 56.619486}, {"ts": 1769500860000, "open": 0.02754, "high": 0.02754, "low": 0.02752, "close": 0.02752, "volume": 2806.7, "quote_volume": 77.256602, "trades": 3, "taker_buy_volume": 810.9, "taker_buy_quote": 22.332186}, {"ts": 1769500920000, "open": 0.02752, "high": 0.02752, "low": 0.02751, "close": 0.02751, "volume": 2262.4, "quote_volume": 62.251783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500980000, "open": 0.02751, "high": 0.02751, "low": 0.0275, "close": 0.0275, "volume": 22481.2, "quote_volume": 618.241129, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501040000, "open": 0.02751, "high": 0.02751, "low": 0.02748, "close": 0.0275, "volume": 4097.7, "quote_volume": 112.677492, "trades": 4, "taker_buy_volume": 2401.5, "taker_buy_quote": 66.06125}, {"ts": 1769501100000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 1530.4, "quote_volume": 42.070696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501160000, "open": 0.02749, "high": 0.0275, "low": 0.02749, "close": 0.0275, "volume": 1693.6, "quote_volume": 46.563642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501220000, "open": 0.02751, "high": 0.02753, "low": 0.0275, "close": 0.02753, "volume": 22829.3, "quote_volume": 628.29434, "trades": 6, "taker_buy_volume": 21139.2, "taker_buy_quote": 581.81659}, {"ts": 1769501280000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 1772.3, "quote_volume": 48.755973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501340000, "open": 0.02753, "high": 0.02753, "low": 0.02746, "close": 0.02746, "volume": 2814.3, "quote_volume": 77.408641, "trades": 6, "taker_buy_volume": 655.0, "taker_buy_quote": 18.00808}, {"ts": 1769501400000, "open": 0.02745, "high": 0.02747, "low": 0.02744, "close": 0.02744, "volume": 3531.0, "quote_volume": 96.925983, "trades": 8, "taker_buy_volume": 620.5, "taker_buy_quote": 17.045135}, {"ts": 1769501460000, "open": 0.02746, "high": 0.02746, "low": 0.02742, "close": 0.02742, "volume": 3885.3, "quote_volume": 106.581798, "trades": 5, "taker_buy_volume": 801.2, "taker_buy_quote": 21.990768}, {"ts": 1769501520000, "open": 0.02741, "high": 0.02744, "low": 0.02741, "close": 0.02741, "volume": 2473.9, "quote_volume": 67.820549, "trades": 4, "taker_buy_volume": 365.0, "taker_buy_quote": 10.0156}, {"ts": 1769501580000, "open": 0.02744, "high": 0.02744, "low": 0.02741, "close": 0.02741, "volume": 2886.6, "quote_volume": 79.152297, "trades": 7, "taker_buy_volume": 1019.7, "taker_buy_quote": 27.980568}, {"ts": 1769501640000, "open": 0.02741, "high": 0.02741, "low": 0.0274, "close": 0.0274, "volume": 2572.0, "quote_volume": 70.485499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501700000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 660.8, "quote_volume": 18.112528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501760000, "open": 0.02741, "high": 0.02744, "low": 0.02741, "close": 0.02743, "volume": 5128.0, "quote_volume": 140.66497, "trades": 3, "taker_buy_volume": 3092.6, "taker_buy_quote": 84.860944}, {"ts": 1769501820000, "open": 0.02743, "high": 0.02745, "low": 0.02742, "close": 0.02744, "volume": 3419.3, "quote_volume": 93.784932, "trades": 6, "taker_buy_volume": 620.5, "taker_buy_quote": 17.029805}, {"ts": 1769501880000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 2028.7, "quote_volume": 55.626954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501940000, "open": 0.02742, "high": 0.02744, "low": 0.02742, "close": 0.02742, "volume": 2577.3, "quote_volume": 70.673566, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 5.488}, {"ts": 1769502000000, "open": 0.02741, "high": 0.02742, "low": 0.02741, "close": 0.02741, "volume": 5802.4, "quote_volume": 159.084284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502060000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 1968.1, "quote_volume": 53.965302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502120000, "open": 0.02741, "high": 0.02741, "low": 0.0274, "close": 0.0274, "volume": 1714.2, "quote_volume": 46.974383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502180000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 1976.3, "quote_volume": 54.15062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502240000, "open": 0.0274, "high": 0.0274, "low": 0.02738, "close": 0.0274, "volume": 2424.8, "quote_volume": 66.423822, "trades": 3, "taker_buy_volume": 542.8, "taker_buy_quote": 14.87272}, {"ts": 1769502300000, "open": 0.02739, "high": 0.0274, "low": 0.02738, "close": 0.02738, "volume": 2415.5, "quote_volume": 66.154226, "trades": 3, "taker_buy_volume": 293.0, "taker_buy_quote": 8.0282}, {"ts": 1769502360000, "open": 0.02738, "high": 0.0274, "low": 0.02738, "close": 0.02739, "volume": 1960.1, "quote_volume": 53.68087, "trades": 3, "taker_buy_volume": 329.7, "taker_buy_quote": 9.03378}, {"ts": 1769502420000, "open": 0.02739, "high": 0.0274, "low": 0.02738, "close": 0.0274, "volume": 3876.2, "quote_volume": 106.163658, "trades": 8, "taker_buy_volume": 1465.1, "taker_buy_quote": 40.14374}, {"ts": 1769502480000, "open": 0.02739, "high": 0.02741, "low": 0.02738, "close": 0.02739, "volume": 3016.9, "quote_volume": 82.636202, "trades": 6, "taker_buy_volume": 366.3, "taker_buy_quote": 10.040283}, {"ts": 1769502540000, "open": 0.0274, "high": 0.02741, "low": 0.02738, "close": 0.02739, "volume": 2728.0, "quote_volume": 74.724998, "trades": 5, "taker_buy_volume": 696.0, "taker_buy_quote": 19.073697}, {"ts": 1769502600000, "open": 0.0274, "high": 0.02742, "low": 0.0274, "close": 0.0274, "volume": 4764.4, "quote_volume": 130.598578, "trades": 4, "taker_buy_volume": 2519.1, "taker_buy_quote": 69.073722}, {"ts": 1769502660000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 1708.1, "quote_volume": 46.784859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502720000, "open": 0.0274, "high": 0.0274, "low": 0.02739, "close": 0.02739, "volume": 2582.2, "quote_volume": 70.739621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502780000, "open": 0.0274, "high": 0.02741, "low": 0.0274, "close": 0.02741, "volume": 1833.5, "quote_volume": 50.2486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502840000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 949.4, "quote_volume": 26.023054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502900000, "open": 0.02742, "high": 0.02742, "low": 0.02741, "close": 0.02741, "volume": 1734.4, "quote_volume": 47.547093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502960000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 1946.4, "quote_volume": 53.350824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503020000, "open": 0.02741, "high": 0.02742, "low": 0.02741, "close": 0.02742, "volume": 13171.4, "quote_volume": 361.137558, "trades": 5, "taker_buy_volume": 10948.4, "taker_buy_quote": 300.205128}, {"ts": 1769503080000, "open": 0.02742, "high": 0.02742, "low": 0.0274, "close": 0.02741, "volume": 47609.6, "quote_volume": 1304.821741, "trades": 15, "taker_buy_volume": 2163.5, "taker_buy_quote": 59.301535}, {"ts": 1769503140000, "open": 0.02742, "high": 0.02742, "low": 0.02741, "close": 0.02741, "volume": 2628.2, "quote_volume": 72.047239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503200000, "open": 0.02741, "high": 0.02743, "low": 0.02741, "close": 0.02743, "volume": 100545.2, "quote_volume": 2755.962681, "trades": 12, "taker_buy_volume": 277.0, "taker_buy_quote": 7.59534}, {"ts": 1769503260000, "open": 0.02743, "high": 0.02743, "low": 0.02742, "close": 0.02742, "volume": 2075.8, "quote_volume": 56.927852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503320000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 2175.2, "quote_volume": 59.643984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503380000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 1527.7, "quote_volume": 41.874257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503440000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 1602.9, "quote_volume": 43.935489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503500000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 2029.9, "quote_volume": 55.680157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503560000, "open": 0.02743, "high": 0.02743, "low": 0.02742, "close": 0.02743, "volume": 5033.9, "quote_volume": 138.069184, "trades": 4, "taker_buy_volume": 922.3, "taker_buy_quote": 25.298689}, {"ts": 1769503620000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 1254.4, "quote_volume": 34.383104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503680000, "open": 0.02741, "high": 0.02743, "low": 0.02741, "close": 0.02743, "volume": 2362.9, "quote_volume": 64.790323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503740000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 1724.9, "quote_volume": 47.296758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503800000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 1146.5, "quote_volume": 31.471425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503860000, "open": 0.02747, "high": 0.02747, "low": 0.02746, "close": 0.02746, "volume": 4824.8, "quote_volume": 132.51352, "trades": 4, "taker_buy_volume": 2451.2, "taker_buy_quote": 67.334464}, {"ts": 1769503920000, "open": 0.02746, "high": 0.02749, "low": 0.02746, "close": 0.02748, "volume": 4402.7, "quote_volume": 120.979352, "trades": 4, "taker_buy_volume": 2974.5, "taker_buy_quote": 81.74943}, {"ts": 1769503980000, "open": 0.02749, "high": 0.02751, "low": 0.02747, "close": 0.02747, "volume": 3703.3, "quote_volume": 101.789878, "trades": 5, "taker_buy_volume": 501.8, "taker_buy_quote": 13.804518}, {"ts": 1769504040000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 1776.1, "quote_volume": 48.789467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504100000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 1985.5, "quote_volume": 54.541685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504160000, "open": 0.02746, "high": 0.02746, "low": 0.02745, "close": 0.02746, "volume": 8744.2, "quote_volume": 240.084489, "trades": 3, "taker_buy_volume": 7531.8, "taker_buy_quote": 206.791985}, {"ts": 1769504220000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 2141.4, "quote_volume": 58.802844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504280000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 3092.9, "quote_volume": 84.900105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504340000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 1139.0, "quote_volume": 31.27694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504400000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 2358.4, "quote_volume": 64.690912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504460000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 1457.3, "quote_volume": 39.973739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504520000, "open": 0.02742, "high": 0.02742, "low": 0.02741, "close": 0.02741, "volume": 2213.7, "quote_volume": 60.688825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504580000, "open": 0.02741, "high": 0.02743, "low": 0.02741, "close": 0.02743, "volume": 6179.1, "quote_volume": 169.381927, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504640000, "open": 0.02745, "high": 0.02752, "low": 0.02745, "close": 0.0275, "volume": 60839.2, "quote_volume": 1672.035769, "trades": 14, "taker_buy_volume": 59361.6, "taker_buy_quote": 1631.396777}, {"ts": 1769504700000, "open": 0.0275, "high": 0.02752, "low": 0.02747, "close": 0.02747, "volume": 17410.3, "quote_volume": 478.503578, "trades": 12, "taker_buy_volume": 1589.2, "taker_buy_quote": 43.68576}, {"ts": 1769504760000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 1711.2, "quote_volume": 46.989552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504820000, "open": 0.02746, "high": 0.02749, "low": 0.02746, "close": 0.02749, "volume": 7241.5, "quote_volume": 199.015285, "trades": 4, "taker_buy_volume": 5456.5, "taker_buy_quote": 149.999185}, {"ts": 1769504880000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 1641.7, "quote_volume": 45.097499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504940000, "open": 0.02746, "high": 0.02746, "low": 0.02744, "close": 0.02744, "volume": 2069.1, "quote_volume": 56.798944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505000000, "open": 0.02744, "high": 0.02745, "low": 0.02744, "close": 0.02745, "volume": 2652.7, "quote_volume": 72.806762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505060000, "open": 0.02746, "high": 0.02746, "low": 0.02742, "close": 0.02742, "volume": 2474.7, "quote_volume": 67.88677, "trades": 3, "taker_buy_volume": 762.4, "taker_buy_quote": 20.935504}, {"ts": 1769505120000, "open": 0.02744, "high": 0.02744, "low": 0.02743, "close": 0.02743, "volume": 5615.9, "quote_volume": 154.095263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505180000, "open": 0.02742, "high": 0.02742, "low": 0.02739, "close": 0.02739, "volume": 8687.9, "quote_volume": 238.185375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505240000, "open": 0.02741, "high": 0.02743, "low": 0.02741, "close": 0.02743, "volume": 3123.8, "quote_volume": 85.65933, "trades": 2, "taker_buy_volume": 1798.6, "taker_buy_quote": 49.335598}, {"ts": 1769505300000, "open": 0.02742, "high": 0.02745, "low": 0.02742, "close": 0.02744, "volume": 24830.1, "quote_volume": 681.541529, "trades": 13, "taker_buy_volume": 7295.1, "taker_buy_quote": 200.250495}, {"ts": 1769505360000, "open": 0.02745, "high": 0.02747, "low": 0.02745, "close": 0.02747, "volume": 4930.7, "quote_volume": 135.393343, "trades": 4, "taker_buy_volume": 2178.0, "taker_buy_quote": 59.7861}, {"ts": 1769505420000, "open": 0.02751, "high": 0.02752, "low": 0.0275, "close": 0.02752, "volume": 8672.6, "quote_volume": 238.586193, "trades": 9, "taker_buy_volume": 4848.3, "taker_buy_quote": 133.417943}, {"ts": 1769505480000, "open": 0.02752, "high": 0.02752, "low": 0.02748, "close": 0.02748, "volume": 56605.8, "quote_volume": 1557.249701, "trades": 20, "taker_buy_volume": 327.3, "taker_buy_quote": 9.007296}, {"ts": 1769505540000, "open": 0.02746, "high": 0.02746, "low": 0.02744, "close": 0.02744, "volume": 6261.0, "quote_volume": 171.838321, "trades": 4, "taker_buy_volume": 3381.3, "taker_buy_quote": 92.782872}, {"ts": 1769505600000, "open": 0.02744, "high": 0.02744, "low": 0.0274, "close": 0.0274, "volume": 4472.6, "quote_volume": 122.605492, "trades": 8, "taker_buy_volume": 329.7, "taker_buy_quote": 9.03378}, {"ts": 1769505660000, "open": 0.02738, "high": 0.0274, "low": 0.02738, "close": 0.0274, "volume": 4015.8, "quote_volume": 110.014684, "trades": 7, "taker_buy_volume": 2562.2, "taker_buy_quote": 70.20428}, {"ts": 1769505720000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 2157.5, "quote_volume": 59.1155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505780000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 2723.7, "quote_volume": 74.656617, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505840000, "open": 0.02741, "high": 0.02743, "low": 0.02741, "close": 0.02743, "volume": 4332.3, "quote_volume": 118.805369, "trades": 4, "taker_buy_volume": 1979.0, "taker_buy_quote": 54.28397}, {"ts": 1769505900000, "open": 0.02744, "high": 0.02746, "low": 0.02744, "close": 0.02744, "volume": 2068.6, "quote_volume": 56.766484, "trades": 3, "taker_buy_volume": 205.0, "taker_buy_quote": 5.6293}, {"ts": 1769505960000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 1174.7, "quote_volume": 32.233768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506020000, "open": 0.02742, "high": 0.02743, "low": 0.02742, "close": 0.02743, "volume": 1887.9, "quote_volume": 51.773071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506080000, "open": 0.02743, "high": 0.02746, "low": 0.02743, "close": 0.02744, "volume": 3168.9, "quote_volume": 86.940157, "trades": 4, "taker_buy_volume": 188.4, "taker_buy_quote": 5.173464}, {"ts": 1769506140000, "open": 0.02743, "high": 0.02745, "low": 0.02742, "close": 0.02742, "volume": 4521.7, "quote_volume": 124.031328, "trades": 4, "taker_buy_volume": 3171.7, "taker_buy_quote": 87.006081}, {"ts": 1769506200000, "open": 0.02745, "high": 0.02746, "low": 0.02743, "close": 0.02744, "volume": 3619.1, "quote_volume": 99.305034, "trades": 7, "taker_buy_volume": 985.5, "taker_buy_quote": 27.05599}, {"ts": 1769506260000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 1600.6, "quote_volume": 43.920464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506320000, "open": 0.02743, "high": 0.02744, "low": 0.02743, "close": 0.02743, "volume": 2826.5, "quote_volume": 77.538946, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506380000, "open": 0.02745, "high": 0.02745, "low": 0.02743, "close": 0.02744, "volume": 9596.4, "quote_volume": 263.347219, "trades": 7, "taker_buy_volume": 3107.5, "taker_buy_quote": 85.300875}, {"ts": 1769506440000, "open": 0.02745, "high": 0.02745, "low": 0.02744, "close": 0.02744, "volume": 1973.4, "quote_volume": 54.161173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506500000, "open": 0.02744, "high": 0.02745, "low": 0.02744, "close": 0.02745, "volume": 1833.8, "quote_volume": 50.32451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506560000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 2241.0, "quote_volume": 61.49304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506620000, "open": 0.02743, "high": 0.02745, "low": 0.02743, "close": 0.02745, "volume": 1849.2, "quote_volume": 50.73943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506680000, "open": 0.02745, "high": 0.02747, "low": 0.02745, "close": 0.02747, "volume": 1704.1, "quote_volume": 46.788207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506740000, "open": 0.02749, "high": 0.02749, "low": 0.02748, "close": 0.02748, "volume": 2525.8, "quote_volume": 69.421753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506800000, "open": 0.0275, "high": 0.0275, "low": 0.02749, "close": 0.02749, "volume": 1409.6, "quote_volume": 38.754707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506860000, "open": 0.0275, "high": 0.02751, "low": 0.02748, "close": 0.02751, "volume": 2303.3, "quote_volume": 63.321329, "trades": 4, "taker_buy_volume": 985.5, "taker_buy_quote": 27.108185}, {"ts": 1769506920000, "open": 0.0275, "high": 0.0275, "low": 0.02749, "close": 0.02749, "volume": 2083.3, "quote_volume": 57.287127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506980000, "open": 0.02749, "high": 0.02752, "low": 0.02749, "close": 0.02749, "volume": 15800.6, "quote_volume": 434.762165, "trades": 7, "taker_buy_volume": 13126.5, "taker_buy_quote": 361.24128}, {"ts": 1769507040000, "open": 0.02749, "high": 0.0275, "low": 0.02748, "close": 0.0275, "volume": 3040.3, "quote_volume": 83.575969, "trades": 7, "taker_buy_volume": 657.0, "taker_buy_quote": 18.0675}, {"ts": 1769507100000, "open": 0.0275, "high": 0.0275, "low": 0.02748, "close": 0.02748, "volume": 98530.9, "quote_volume": 2707.638987, "trades": 12, "taker_buy_volume": 693.5, "taker_buy_quote": 19.067235}, {"ts": 1769507160000, "open": 0.02745, "high": 0.02749, "low": 0.02745, "close": 0.02749, "volume": 2750.2, "quote_volume": 75.534592, "trades": 5, "taker_buy_volume": 676.2, "taker_buy_quote": 18.585612}, {"ts": 1769507220000, "open": 0.02749, "high": 0.02749, "low": 0.02742, "close": 0.02742, "volume": 83523.7, "quote_volume": 2292.664466, "trades": 22, "taker_buy_volume": 21177.8, "taker_buy_quote": 581.351111}, {"ts": 1769507280000, "open": 0.02742, "high": 0.02742, "low": 0.02741, "close": 0.02741, "volume": 1884.8, "quote_volume": 51.674689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507340000, "open": 0.02742, "high": 0.02742, "low": 0.02741, "close": 0.02741, "volume": 2969.0, "quote_volume": 81.385253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507400000, "open": 0.02741, "high": 0.02743, "low": 0.02741, "close": 0.02741, "volume": 2524.3, "quote_volume": 69.203433, "trades": 3, "taker_buy_volume": 618.5, "taker_buy_quote": 16.965455}, {"ts": 1769507460000, "open": 0.02741, "high": 0.02743, "low": 0.0274, "close": 0.0274, "volume": 1964.4, "quote_volume": 53.845358, "trades": 4, "taker_buy_volume": 317.7, "taker_buy_quote": 8.714511}, {"ts": 1769507520000, "open": 0.0274, "high": 0.02741, "low": 0.0274, "close": 0.0274, "volume": 6153.9, "quote_volume": 168.638037, "trades": 6, "taker_buy_volume": 3959.6, "taker_buy_quote": 108.514217}, {"ts": 1769507580000, "open": 0.0274, "high": 0.02741, "low": 0.02739, "close": 0.02739, "volume": 5473.3, "quote_volume": 149.970182, "trades": 8, "taker_buy_volume": 3699.6, "taker_buy_quote": 101.376732}, {"ts": 1769507640000, "open": 0.02741, "high": 0.0275, "low": 0.02741, "close": 0.02745, "volume": 270319.8, "quote_volume": 7425.120108, "trades": 62, "taker_buy_volume": 221204.0, "taker_buy_quote": 6074.791142}, {"ts": 1769507700000, "open": 0.02746, "high": 0.02748, "low": 0.02745, "close": 0.02745, "volume": 2961.7, "quote_volume": 81.309206, "trades": 4, "taker_buy_volume": 254.4, "taker_buy_quote": 6.990912}, {"ts": 1769507760000, "open": 0.02747, "high": 0.02748, "low": 0.02744, "close": 0.02744, "volume": 1863.9, "quote_volume": 51.187463, "trades": 4, "taker_buy_volume": 766.5, "taker_buy_quote": 21.059405}, {"ts": 1769507820000, "open": 0.02744, "high": 0.02744, "low": 0.02743, "close": 0.02743, "volume": 3715.4, "quote_volume": 101.939021, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507880000, "open": 0.02743, "high": 0.02743, "low": 0.02736, "close": 0.02737, "volume": 204410.7, "quote_volume": 5599.874891, "trades": 40, "taker_buy_volume": 64453.9, "taker_buy_quote": 1763.623759}, {"ts": 1769507940000, "open": 0.02737, "high": 0.0274, "low": 0.02736, "close": 0.02737, "volume": 42395.8, "quote_volume": 1160.615912, "trades": 20, "taker_buy_volume": 21304.7, "taker_buy_quote": 583.486221}, {"ts": 1769508000000, "open": 0.02737, "high": 0.02738, "low": 0.02736, "close": 0.02738, "volume": 4992.0, "quote_volume": 136.655798, "trades": 4, "taker_buy_volume": 3326.6, "taker_buy_quote": 91.082308}, {"ts": 1769508060000, "open": 0.02738, "high": 0.02741, "low": 0.02738, "close": 0.0274, "volume": 28652.9, "quote_volume": 784.879726, "trades": 11, "taker_buy_volume": 25980.9, "taker_buy_quote": 711.672682}, {"ts": 1769508120000, "open": 0.02741, "high": 0.02743, "low": 0.0274, "close": 0.0274, "volume": 4064.2, "quote_volume": 111.417527, "trades": 6, "taker_buy_volume": 1637.0, "taker_buy_quote": 44.90291}, {"ts": 1769508180000, "open": 0.02742, "high": 0.02744, "low": 0.0274, "close": 0.02741, "volume": 8647.2, "quote_volume": 237.161928, "trades": 7, "taker_buy_volume": 6966.2, "taker_buy_quote": 191.090569}, {"ts": 1769508240000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 1363.9, "quote_volume": 37.384499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508300000, "open": 0.0274, "high": 0.02742, "low": 0.0274, "close": 0.02742, "volume": 1826.2, "quote_volume": 50.054238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508360000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 1578.6, "quote_volume": 43.316784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508420000, "open": 0.02744, "high": 0.02748, "low": 0.02744, "close": 0.02745, "volume": 9215.4, "quote_volume": 253.08008, "trades": 7, "taker_buy_volume": 7337.6, "taker_buy_quote": 201.542645}, {"ts": 1769508480000, "open": 0.02745, "high": 0.02746, "low": 0.02745, "close": 0.02746, "volume": 1638.9, "quote_volume": 44.996504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508540000, "open": 0.02745, "high": 0.02747, "low": 0.02745, "close": 0.02747, "volume": 1972.9, "quote_volume": 54.178399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508600000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 1841.6, "quote_volume": 50.55192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508660000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 2349.8, "quote_volume": 64.50201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508720000, "open": 0.02746, "high": 0.02748, "low": 0.02746, "close": 0.02748, "volume": 12762.1, "quote_volume": 350.621846, "trades": 8, "taker_buy_volume": 10552.6, "taker_buy_quote": 289.939869}, {"ts": 1769508780000, "open": 0.02747, "high": 0.02747, "low": 0.02746, "close": 0.02746, "volume": 2167.5, "quote_volume": 59.531591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508840000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 1358.2, "quote_volume": 37.28259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508900000, "open": 0.02745, "high": 0.02746, "low": 0.02745, "close": 0.02746, "volume": 5990.7, "quote_volume": 164.499721, "trades": 4, "taker_buy_volume": 4050.0, "taker_buy_quote": 111.213}, {"ts": 1769508960000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 1617.3, "quote_volume": 44.378712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509020000, "open": 0.02745, "high": 0.02745, "low": 0.02743, "close": 0.02743, "volume": 2249.1, "quote_volume": 61.718853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509080000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 2183.6, "quote_volume": 59.917984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509140000, "open": 0.02744, "high": 0.02744, "low": 0.02742, "close": 0.02744, "volume": 12266.9, "quote_volume": 336.568242, "trades": 5, "taker_buy_volume": 5996.2, "taker_buy_quote": 164.535728}, {"ts": 1769509200000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 9023.5, "quote_volume": 247.78531, "trades": 3, "taker_buy_volume": 7294.4, "taker_buy_quote": 200.304224}, {"ts": 1769509260000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 1615.7, "quote_volume": 44.367122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509320000, "open": 0.02745, "high": 0.02745, "low": 0.02744, "close": 0.02744, "volume": 2696.5, "quote_volume": 74.009064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509380000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 1266.0, "quote_volume": 34.72638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509440000, "open": 0.02744, "high": 0.02744, "low": 0.02743, "close": 0.02743, "volume": 4385.1, "quote_volume": 120.313764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509500000, "open": 0.02746, "high": 0.02746, "low": 0.02744, "close": 0.02744, "volume": 3375.1, "quote_volume": 92.642744, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 41.19}, {"ts": 1769509560000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 1896.5, "quote_volume": 52.058925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509620000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 909.5, "quote_volume": 24.965775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509680000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 2251.7, "quote_volume": 61.786648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509740000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 2018.0, "quote_volume": 55.37392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509800000, "open": 0.02744, "high": 0.02744, "low": 0.02742, "close": 0.02742, "volume": 2127.3, "quote_volume": 58.351942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509860000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 1179.1, "quote_volume": 32.30734, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 8.0282}, {"ts": 1769509920000, "open": 0.02738, "high": 0.02739, "low": 0.02737, "close": 0.02738, "volume": 2262.9, "quote_volume": 61.954947, "trades": 4, "taker_buy_volume": 293.0, "taker_buy_quote": 8.02527}, {"ts": 1769509980000, "open": 0.02738, "high": 0.02739, "low": 0.02738, "close": 0.02739, "volume": 2547.7, "quote_volume": 69.769231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510040000, "open": 0.0274, "high": 0.02742, "low": 0.0274, "close": 0.0274, "volume": 1663.0, "quote_volume": 45.57277, "trades": 3, "taker_buy_volume": 328.5, "taker_buy_quote": 9.00747}, {"ts": 1769510100000, "open": 0.02743, "high": 0.02743, "low": 0.0274, "close": 0.0274, "volume": 3041.9, "quote_volume": 83.390075, "trades": 3, "taker_buy_volume": 1400.5, "taker_buy_quote": 38.415715}, {"ts": 1769510160000, "open": 0.0274, "high": 0.0274, "low": 0.02739, "close": 0.02739, "volume": 1648.4, "quote_volume": 45.160969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510220000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 2201.6, "quote_volume": 60.301824, "trades": 3, "taker_buy_volume": 329.7, "taker_buy_quote": 9.030483}, {"ts": 1769510280000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 12456.8, "quote_volume": 341.565456, "trades": 5, "taker_buy_volume": 9392.0, "taker_buy_quote": 257.52864}, {"ts": 1769510340000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 1639.7, "quote_volume": 44.944177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510400000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 1871.6, "quote_volume": 51.319272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510460000, "open": 0.02742, "high": 0.02743, "low": 0.02742, "close": 0.02743, "volume": 2063.3, "quote_volume": 56.584215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510520000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 1692.5, "quote_volume": 46.40835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510580000, "open": 0.02742, "high": 0.02742, "low": 0.02739, "close": 0.02739, "volume": 4582.7, "quote_volume": 125.559831, "trades": 4, "taker_buy_volume": 2385.0, "taker_buy_quote": 65.330958}, {"ts": 1769510640000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 2306.5, "quote_volume": 63.1981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510700000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 917.0, "quote_volume": 25.14414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510760000, "open": 0.02742, "high": 0.02742, "low": 0.02741, "close": 0.02742, "volume": 6680.0, "quote_volume": 183.15274, "trades": 3, "taker_buy_volume": 4050.0, "taker_buy_quote": 111.051}, {"ts": 1769510820000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 1064.8, "quote_volume": 29.196816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510880000, "open": 0.02742, "high": 0.02743, "low": 0.02742, "close": 0.02743, "volume": 25461.0, "quote_volume": 698.25662, "trades": 9, "taker_buy_volume": 17265.3, "taker_buy_quote": 473.518921}, {"ts": 1769510940000, "open": 0.02743, "high": 0.02743, "low": 0.02742, "close": 0.02742, "volume": 1583.1, "quote_volume": 43.419141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511000000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 11620.8, "quote_volume": 318.642336, "trades": 5, "taker_buy_volume": 4050.0, "taker_buy_quote": 111.051}, {"ts": 1769511060000, "open": 0.02743, "high": 0.02744, "low": 0.02743, "close": 0.02744, "volume": 1459.9, "quote_volume": 40.055821, "trades": 2, "taker_buy_volume": 1076.4, "taker_buy_quote": 29.536416}, {"ts": 1769511120000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 3039.2, "quote_volume": 83.395648, "trades": 2, "taker_buy_volume": 3039.2, "taker_buy_quote": 83.395648}, {"ts": 1769511180000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 12680.6, "quote_volume": 347.955664, "trades": 2, "taker_buy_volume": 12680.6, "taker_buy_quote": 347.955664}, {"ts": 1769511240000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511300000, "open": 0.02747, "high": 0.02754, "low": 0.02747, "close": 0.02751, "volume": 75278.8, "quote_volume": 2069.555261, "trades": 23, "taker_buy_volume": 72155.6, "taker_buy_quote": 1983.592043}, {"ts": 1769511360000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 258.0, "quote_volume": 7.095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511420000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 4919.8, "quote_volume": 135.392896, "trades": 1, "taker_buy_volume": 4919.8, "taker_buy_quote": 135.392896}, {"ts": 1769511480000, "open": 0.02754, "high": 0.02754, "low": 0.02752, "close": 0.02752, "volume": 944.5, "quote_volume": 26.005732, "trades": 3, "taker_buy_volume": 654.6, "taker_buy_quote": 18.027684}, {"ts": 1769511540000, "open": 0.02753, "high": 0.02758, "low": 0.02753, "close": 0.02758, "volume": 8303.8, "quote_volume": 228.814076, "trades": 7, "taker_buy_volume": 6569.9, "taker_buy_quote": 181.064809}, {"ts": 1769511600000, "open": 0.02756, "high": 0.02758, "low": 0.02756, "close": 0.02756, "volume": 2951.3, "quote_volume": 81.351968, "trades": 3, "taker_buy_volume": 2589.0, "taker_buy_quote": 71.36698}, {"ts": 1769511660000, "open": 0.02756, "high": 0.02758, "low": 0.02756, "close": 0.02757, "volume": 1226.1, "quote_volume": 33.80533, "trades": 3, "taker_buy_volume": 501.4, "taker_buy_quote": 13.828612}, {"ts": 1769511720000, "open": 0.02757, "high": 0.02758, "low": 0.02757, "close": 0.02758, "volume": 2040.6, "quote_volume": 56.264177, "trades": 2, "taker_buy_volume": 483.5, "taker_buy_quote": 13.33493}, {"ts": 1769511780000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 8142.2, "quote_volume": 224.561876, "trades": 6, "taker_buy_volume": 8142.2, "taker_buy_quote": 224.561876}, {"ts": 1769511840000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 3021.4, "quote_volume": 83.330212, "trades": 4, "taker_buy_volume": 151.3, "taker_buy_quote": 4.172854}, {"ts": 1769511900000, "open": 0.02756, "high": 0.02759, "low": 0.02756, "close": 0.02759, "volume": 689.7, "quote_volume": 19.01904, "trades": 2, "taker_buy_volume": 363.6, "taker_buy_quote": 10.031724}, {"ts": 1769511960000, "open": 0.02756, "high": 0.02759, "low": 0.02756, "close": 0.02758, "volume": 1342.1, "quote_volume": 37.006798, "trades": 4, "taker_buy_volume": 400.0, "taker_buy_quote": 11.036}, {"ts": 1769512020000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512080000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 580.0, "quote_volume": 15.9848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512140000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512200000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 20767.4, "quote_volume": 571.934196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512260000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512320000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 285.6, "quote_volume": 7.856856, "trades": 1, "taker_buy_volume": 285.6, "taker_buy_quote": 7.856856}, {"ts": 1769512380000, "open": 0.02751, "high": 0.02751, "low": 0.02749, "close": 0.02751, "volume": 6135.2, "quote_volume": 168.744198, "trades": 4, "taker_buy_volume": 4377.5, "taker_buy_quote": 120.425025}, {"ts": 1769512440000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 1589.8, "quote_volume": 43.703602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512500000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512560000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512620000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512680000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512740000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512800000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 4365.5, "quote_volume": 120.094905, "trades": 2, "taker_buy_volume": 4365.5, "taker_buy_quote": 120.094905}, {"ts": 1769512860000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 489.7, "quote_volume": 13.476544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512920000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512980000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 290.9, "quote_volume": 8.005568, "trades": 1, "taker_buy_volume": 290.9, "taker_buy_quote": 8.005568}, {"ts": 1769513040000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513100000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513160000, "open": 0.02753, "high": 0.02753, "low": 0.02751, "close": 0.02751, "volume": 4495.3, "quote_volume": 123.744013, "trades": 6, "taker_buy_volume": 3915.5, "taker_buy_quote": 107.793715}, {"ts": 1769513220000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 338.6, "quote_volume": 9.314886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513280000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513340000, "open": 0.0275, "high": 0.02751, "low": 0.0275, "close": 0.02751, "volume": 2699.5, "quote_volume": 74.244415, "trades": 2, "taker_buy_volume": 2699.5, "taker_buy_quote": 74.244415}, {"ts": 1769513400000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513460000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513520000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513580000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 8397.5, "quote_volume": 231.183175, "trades": 3, "taker_buy_volume": 4347.5, "taker_buy_quote": 119.686675}, {"ts": 1769513640000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 4834.8, "quote_volume": 133.102044, "trades": 3, "taker_buy_volume": 4834.8, "taker_buy_quote": 133.102044}, {"ts": 1769513700000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513760000, "open": 0.02754, "high": 0.02754, "low": 0.02753, "close": 0.02753, "volume": 2327.3, "quote_volume": 64.090569, "trades": 2, "taker_buy_volume": 327.3, "taker_buy_quote": 9.010569}, {"ts": 1769513820000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 327.3, "quote_volume": 9.007296, "trades": 1, "taker_buy_volume": 327.3, "taker_buy_quote": 9.007296}, {"ts": 1769513880000, "open": 0.02753, "high": 0.02753, "low": 0.02751, "close": 0.02751, "volume": 1162.2, "quote_volume": 31.987394, "trades": 3, "taker_buy_volume": 763.6, "taker_buy_quote": 21.021908}, {"ts": 1769513940000, "open": 0.02754, "high": 0.02754, "low": 0.02752, "close": 0.02752, "volume": 725.9, "quote_volume": 19.983314, "trades": 2, "taker_buy_volume": 327.3, "taker_buy_quote": 9.013842}, {"ts": 1769514000000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 1011.7, "quote_volume": 27.82175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514060000, "open": 0.02751, "high": 0.02751, "low": 0.02749, "close": 0.02749, "volume": 799.2, "quote_volume": 21.978004, "trades": 2, "taker_buy_volume": 399.8, "taker_buy_quote": 10.998498}, {"ts": 1769514120000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 3235.2, "quote_volume": 89.000352, "trades": 1, "taker_buy_volume": 3235.2, "taker_buy_quote": 89.000352}, {"ts": 1769514180000, "open": 0.02751, "high": 0.02751, "low": 0.0275, "close": 0.0275, "volume": 9065.9, "quote_volume": 249.380247, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514240000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514300000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 363.6, "quote_volume": 10.002636, "trades": 1, "taker_buy_volume": 363.6, "taker_buy_quote": 10.002636}, {"ts": 1769514360000, "open": 0.0275, "high": 0.02752, "low": 0.0275, "close": 0.0275, "volume": 3596.4, "quote_volume": 98.9083, "trades": 4, "taker_buy_volume": 3232.8, "taker_buy_quote": 88.9093}, {"ts": 1769514420000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514480000, "open": 0.02752, "high": 0.02753, "low": 0.02752, "close": 0.02753, "volume": 7553.4, "quote_volume": 207.904602, "trades": 2, "taker_buy_volume": 7553.4, "taker_buy_quote": 207.904602}, {"ts": 1769514540000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514600000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514660000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514720000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514780000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514840000, "open": 0.02749, "high": 0.02751, "low": 0.02749, "close": 0.02751, "volume": 1131.5, "quote_volume": 31.110753, "trades": 2, "taker_buy_volume": 290.9, "taker_buy_quote": 8.002659}, {"ts": 1769514900000, "open": 0.02751, "high": 0.02752, "low": 0.02751, "close": 0.02752, "volume": 10645.0, "quote_volume": 292.847936, "trades": 7, "taker_buy_volume": 10246.4, "taker_buy_quote": 281.878464}, {"ts": 1769514960000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 289.9, "quote_volume": 7.978048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515020000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 467.0, "quote_volume": 12.85184, "trades": 1, "taker_buy_volume": 467.0, "taker_buy_quote": 12.85184}, {"ts": 1769515080000, "open": 0.02752, "high": 0.02752, "low": 0.0275, "close": 0.0275, "volume": 1259.3, "quote_volume": 34.637296, "trades": 4, "taker_buy_volume": 327.3, "taker_buy_quote": 9.007296}, {"ts": 1769515140000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515200000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515260000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515320000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515380000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515440000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 1790.3, "quote_volume": 49.161638, "trades": 1, "taker_buy_volume": 1790.3, "taker_buy_quote": 49.161638}, {"ts": 1769515500000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515560000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515620000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515680000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 1000.0, "quote_volume": 27.43, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 27.43}, {"ts": 1769515740000, "open": 0.02741, "high": 0.02743, "low": 0.02741, "close": 0.02741, "volume": 40975.6, "quote_volume": 1123.502414, "trades": 15, "taker_buy_volume": 19910.2, "taker_buy_quote": 546.041633}, {"ts": 1769515800000, "open": 0.02742, "high": 0.02745, "low": 0.02742, "close": 0.02745, "volume": 19037.8, "quote_volume": 522.306692, "trades": 5, "taker_buy_volume": 11797.9, "taker_buy_quote": 323.571437}, {"ts": 1769515860000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515920000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515980000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516040000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 481.5, "quote_volume": 13.24125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516100000, "open": 0.0275, "high": 0.0275, "low": 0.02747, "close": 0.02747, "volume": 18682.0, "quote_volume": 513.427838, "trades": 6, "taker_buy_volume": 1766.3, "taker_buy_quote": 48.555587}, {"ts": 1769516160000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516220000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516280000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516340000, "open": 0.02751, "high": 0.02752, "low": 0.02751, "close": 0.02752, "volume": 618.2, "quote_volume": 17.009955, "trades": 2, "taker_buy_volume": 618.2, "taker_buy_quote": 17.009955}, {"ts": 1769516400000, "open": 0.02751, "high": 0.02751, "low": 0.0275, "close": 0.0275, "volume": 5107.8, "quote_volume": 140.490308, "trades": 2, "taker_buy_volume": 2580.8, "taker_buy_quote": 70.997808}, {"ts": 1769516460000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 579.8, "quote_volume": 15.938702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516520000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 690.3, "quote_volume": 18.98325, "trades": 2, "taker_buy_volume": 690.3, "taker_buy_quote": 18.98325}, {"ts": 1769516580000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 892.8, "quote_volume": 24.534144, "trades": 2, "taker_buy_volume": 892.8, "taker_buy_quote": 24.534144}, {"ts": 1769516640000, "open": 0.02745, "high": 0.02746, "low": 0.02745, "close": 0.02746, "volume": 25532.3, "quote_volume": 701.092446, "trades": 5, "taker_buy_volume": 19031.1, "taker_buy_quote": 522.594006}, {"ts": 1769516700000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516760000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516820000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516880000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516940000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517000000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 2451.2, "quote_volume": 67.28544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517060000, "open": 0.0274, "high": 0.02741, "low": 0.02739, "close": 0.02741, "volume": 7875.6, "quote_volume": 215.76285, "trades": 3, "taker_buy_volume": 483.3, "taker_buy_quote": 13.247253}, {"ts": 1769517120000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 696.0, "quote_volume": 19.07736, "trades": 2, "taker_buy_volume": 696.0, "taker_buy_quote": 19.07736}, {"ts": 1769517180000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 292.0, "quote_volume": 8.00372, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 8.00372}, {"ts": 1769517240000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517300000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 293.0, "quote_volume": 8.0282, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 8.0282}, {"ts": 1769517360000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517420000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517480000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517540000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517600000, "open": 0.02731, "high": 0.02732, "low": 0.02728, "close": 0.02728, "volume": 21571.9, "quote_volume": 588.998539, "trades": 12, "taker_buy_volume": 9789.8, "taker_buy_quote": 267.346255}, {"ts": 1769517660000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517720000, "open": 0.02726, "high": 0.02726, "low": 0.02725, "close": 0.02725, "volume": 2821.8, "quote_volume": 76.913971, "trades": 3, "taker_buy_volume": 2821.8, "taker_buy_quote": 76.913971}, {"ts": 1769517780000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517840000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 341.0, "quote_volume": 9.28884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517900000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517960000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518020000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518080000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518140000, "open": 0.0273, "high": 0.0273, "low": 0.02725, "close": 0.02726, "volume": 29381.5, "quote_volume": 801.250645, "trades": 10, "taker_buy_volume": 12617.6, "taker_buy_quote": 344.266731}, {"ts": 1769518200000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518260000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518320000, "open": 0.02728, "high": 0.02729, "low": 0.02728, "close": 0.02729, "volume": 8617.0, "quote_volume": 235.11743, "trades": 3, "taker_buy_volume": 8617.0, "taker_buy_quote": 235.11743}, {"ts": 1769518380000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518440000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518500000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 1429.7, "quote_volume": 39.002216, "trades": 1, "taker_buy_volume": 1429.7, "taker_buy_quote": 39.002216}, {"ts": 1769518560000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 1778.2, "quote_volume": 48.473732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518620000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518680000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 430.2, "quote_volume": 11.727252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518740000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 401.5, "quote_volume": 10.956935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518800000, "open": 0.02731, "high": 0.02732, "low": 0.0273, "close": 0.02732, "volume": 1556.5, "quote_volume": 42.511294, "trades": 3, "taker_buy_volume": 1298.5, "taker_buy_quote": 35.467894}, {"ts": 1769518860000, "open": 0.02725, "high": 0.02726, "low": 0.02725, "close": 0.02726, "volume": 3194.4, "quote_volume": 87.050709, "trades": 2, "taker_buy_volume": 3194.4, "taker_buy_quote": 87.050709}, {"ts": 1769518920000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 2451.2, "quote_volume": 66.770688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518980000, "open": 0.02722, "high": 0.02724, "low": 0.02722, "close": 0.02724, "volume": 9026.7, "quote_volume": 245.83794, "trades": 5, "taker_buy_volume": 8403.4, "taker_buy_quote": 228.863656}, {"ts": 1769519040000, "open": 0.02726, "high": 0.02735, "low": 0.02726, "close": 0.02732, "volume": 103459.3, "quote_volume": 2826.623765, "trades": 35, "taker_buy_volume": 99505.0, "taker_buy_quote": 2718.597548}, {"ts": 1769519100000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519160000, "open": 0.02728, "high": 0.02728, "low": 0.02727, "close": 0.02727, "volume": 4000.0, "quote_volume": 109.095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519220000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519280000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 222.7, "quote_volume": 6.081937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519340000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519400000, "open": 0.02731, "high": 0.02732, "low": 0.02731, "close": 0.02732, "volume": 31336.1, "quote_volume": 855.792226, "trades": 6, "taker_buy_volume": 333.5, "taker_buy_quote": 9.11122}, {"ts": 1769519460000, "open": 0.0273, "high": 0.0273, "low": 0.02729, "close": 0.02729, "volume": 1124.7, "quote_volume": 30.695229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519520000, "open": 0.0273, "high": 0.0273, "low": 0.02729, "close": 0.02729, "volume": 160336.2, "quote_volume": 4375.980669, "trades": 56, "taker_buy_volume": 102924.9, "taker_buy_quote": 2809.200484}, {"ts": 1769519580000, "open": 0.0273, "high": 0.02731, "low": 0.02727, "close": 0.02728, "volume": 223943.2, "quote_volume": 6111.744856, "trades": 75, "taker_buy_volume": 141748.2, "taker_buy_quote": 3869.147116}, {"ts": 1769519640000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519700000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 2620.5, "quote_volume": 71.513445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519760000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 1732.8, "quote_volume": 47.322768, "trades": 5, "taker_buy_volume": 1732.8, "taker_buy_quote": 47.322768}, {"ts": 1769519820000, "open": 0.02731, "high": 0.02731, "low": 0.02729, "close": 0.02729, "volume": 2651.8, "quote_volume": 72.408248, "trades": 5, "taker_buy_volume": 2031.3, "taker_buy_quote": 55.474803}, {"ts": 1769519880000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 1496.5, "quote_volume": 40.839485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519940000, "open": 0.02729, "high": 0.02729, "low": 0.02722, "close": 0.02722, "volume": 54763.6, "quote_volume": 1492.001372, "trades": 14, "taker_buy_volume": 6930.9, "taker_buy_quote": 188.810217}, {"ts": 1769520000000, "open": 0.02724, "high": 0.02724, "low": 0.02721, "close": 0.02721, "volume": 19132.1, "quote_volume": 520.643304, "trades": 7, "taker_buy_volume": 734.2, "taker_buy_quote": 19.999608}, {"ts": 1769520060000, "open": 0.02719, "high": 0.0272, "low": 0.02719, "close": 0.0272, "volume": 4600.5, "quote_volume": 125.09682, "trades": 4, "taker_buy_volume": 922.5, "taker_buy_quote": 25.092}, {"ts": 1769520120000, "open": 0.0272, "high": 0.02722, "low": 0.02719, "close": 0.02719, "volume": 52307.0, "quote_volume": 1423.390449, "trades": 14, "taker_buy_volume": 35842.3, "taker_buy_quote": 975.393288}, {"ts": 1769520180000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 622.7, "quote_volume": 16.931213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520240000, "open": 0.02721, "high": 0.02721, "low": 0.02716, "close": 0.02718, "volume": 23376.7, "quote_volume": 634.931579, "trades": 6, "taker_buy_volume": 11953.7, "taker_buy_quote": 324.682899}, {"ts": 1769520300000, "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520360000, "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520420000, "open": 0.02718, "high": 0.02719, "low": 0.02718, "close": 0.02718, "volume": 2944.9, "quote_volume": 80.044331, "trades": 4, "taker_buy_volume": 2530.9, "taker_buy_quote": 68.791811}, {"ts": 1769520480000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 563.9, "quote_volume": 15.321163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520540000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520600000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520660000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 853.5, "quote_volume": 23.189595, "trades": 1, "taker_buy_volume": 853.5, "taker_buy_quote": 23.189595}, {"ts": 1769520720000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520780000, "open": 0.02719, "high": 0.0272, "low": 0.02719, "close": 0.0272, "volume": 21885.0, "quote_volume": 595.06782, "trades": 4, "taker_buy_volume": 21885.0, "taker_buy_quote": 595.06782}, {"ts": 1769520840000, "open": 0.02719, "high": 0.0272, "low": 0.02719, "close": 0.02719, "volume": 5070.6, "quote_volume": 137.909021, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520900000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 366.3, "quote_volume": 9.967023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520960000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 402.9, "quote_volume": 10.974996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521020000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 635.2, "quote_volume": 17.321904, "trades": 2, "taker_buy_volume": 635.2, "taker_buy_quote": 17.321904}, {"ts": 1769521080000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 5699.7, "quote_volume": 155.259828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521140000, "open": 0.02726, "high": 0.02726, "low": 0.02723, "close": 0.02723, "volume": 3179.7, "quote_volume": 86.667633, "trades": 4, "taker_buy_volume": 2813.4, "taker_buy_quote": 76.693284}, {"ts": 1769521200000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 293.0, "quote_volume": 7.97839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521260000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 809.4, "quote_volume": 22.048056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521320000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521380000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521440000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521500000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 7356.6, "quote_volume": 200.246652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521560000, "open": 0.02721, "high": 0.02721, "low": 0.0272, "close": 0.0272, "volume": 6050.0, "quote_volume": 164.58, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 54.42}, {"ts": 1769521620000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 332.1, "quote_volume": 9.03312, "trades": 1, "taker_buy_volume": 332.1, "taker_buy_quote": 9.03312}, {"ts": 1769521680000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 1584.1, "quote_volume": 43.039997, "trades": 2, "taker_buy_volume": 1584.1, "taker_buy_quote": 43.039997}, {"ts": 1769521740000, "open": 0.02715, "high": 0.02716, "low": 0.02711, "close": 0.02716, "volume": 7896.4, "quote_volume": 214.180104, "trades": 10, "taker_buy_volume": 1254.0, "taker_buy_quote": 34.039101}, {"ts": 1769521800000, "open": 0.02714, "high": 0.02717, "low": 0.02714, "close": 0.02717, "volume": 4089.6, "quote_volume": 111.003876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521860000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 624.0, "quote_volume": 16.96656, "trades": 1, "taker_buy_volume": 624.0, "taker_buy_quote": 16.96656}, {"ts": 1769521920000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 404.4, "quote_volume": 10.983504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521980000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522040000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522100000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522160000, "open": 0.02719, "high": 0.02721, "low": 0.02719, "close": 0.02721, "volume": 642.0, "quote_volume": 17.461862, "trades": 2, "taker_buy_volume": 294.1, "taker_buy_quote": 8.002461}, {"ts": 1769522220000, "open": 0.02721, "high": 0.02721, "low": 0.02717, "close": 0.02718, "volume": 3887.2, "quote_volume": 105.688304, "trades": 6, "taker_buy_volume": 2465.0, "taker_buy_quote": 67.03292}, {"ts": 1769522280000, "open": 0.02719, "high": 0.02719, "low": 0.02718, "close": 0.02718, "volume": 736.5, "quote_volume": 20.021391, "trades": 2, "taker_buy_volume": 332.1, "taker_buy_quote": 9.029799}, {"ts": 1769522340000, "open": 0.02718, "high": 0.0272, "low": 0.02718, "close": 0.0272, "volume": 1623.9, "quote_volume": 44.144982, "trades": 3, "taker_buy_volume": 369.0, "taker_buy_quote": 10.0368}, {"ts": 1769522400000, "open": 0.0272, "high": 0.0272, "low": 0.02717, "close": 0.02719, "volume": 1730.8, "quote_volume": 47.057891, "trades": 5, "taker_buy_volume": 1107.0, "taker_buy_quote": 30.102651}, {"ts": 1769522460000, "open": 0.0272, "high": 0.02723, "low": 0.0272, "close": 0.02723, "volume": 3087.0, "quote_volume": 84.007934, "trades": 6, "taker_buy_volume": 1286.8, "taker_buy_quote": 35.039564}, {"ts": 1769522520000, "open": 0.02724, "high": 0.02726, "low": 0.02724, "close": 0.02726, "volume": 1063.7, "quote_volume": 28.983276, "trades": 3, "taker_buy_volume": 404.4, "taker_buy_quote": 11.023944}, {"ts": 1769522580000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 366.3, "quote_volume": 9.974349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522640000, "open": 0.02726, "high": 0.02726, "low": 0.02724, "close": 0.02724, "volume": 1392.0, "quote_volume": 37.928703, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522700000, "open": 0.02724, "high": 0.02724, "low": 0.02722, "close": 0.02722, "volume": 23296.2, "quote_volume": 634.461484, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522760000, "open": 0.02718, "high": 0.0272, "low": 0.02718, "close": 0.0272, "volume": 663.1, "quote_volume": 18.030438, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 10.0368}, {"ts": 1769522820000, "open": 0.02721, "high": 0.02721, "low": 0.02718, "close": 0.0272, "volume": 1656.4, "quote_volume": 45.05115, "trades": 5, "taker_buy_volume": 959.4, "taker_buy_quote": 26.098632}, {"ts": 1769522880000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 293.0, "quote_volume": 7.9696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522940000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 584.6, "quote_volume": 15.906966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523000000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 7854.0, "quote_volume": 214.0215, "trades": 2, "taker_buy_volume": 7854.0, "taker_buy_quote": 214.0215}, {"ts": 1769523060000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 473.0, "quote_volume": 12.89871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523120000, "open": 0.02728, "high": 0.02728, "low": 0.02726, "close": 0.02728, "volume": 1101.3, "quote_volume": 30.036612, "trades": 3, "taker_buy_volume": 758.7, "taker_buy_quote": 20.697336}, {"ts": 1769523180000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 1518.8, "quote_volume": 41.402488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523240000, "open": 0.02728, "high": 0.0273, "low": 0.02728, "close": 0.0273, "volume": 40245.5, "quote_volume": 1098.211562, "trades": 14, "taker_buy_volume": 40245.5, "taker_buy_quote": 1098.211562}, {"ts": 1769523300000, "open": 0.02731, "high": 0.02737, "low": 0.02731, "close": 0.02737, "volume": 17427.9, "quote_volume": 476.766764, "trades": 15, "taker_buy_volume": 17026.4, "taker_buy_quote": 465.801799}, {"ts": 1769523360000, "open": 0.0274, "high": 0.0274, "low": 0.02733, "close": 0.02736, "volume": 3349.8, "quote_volume": 91.696633, "trades": 4, "taker_buy_volume": 329.7, "taker_buy_quote": 9.03378}, {"ts": 1769523420000, "open": 0.02738, "high": 0.02743, "low": 0.02738, "close": 0.02743, "volume": 16718.9, "quote_volume": 458.006313, "trades": 11, "taker_buy_volume": 16718.9, "taker_buy_quote": 458.006313}, {"ts": 1769523480000, "open": 0.02742, "high": 0.02742, "low": 0.02735, "close": 0.02735, "volume": 21603.6, "quote_volume": 591.721874, "trades": 5, "taker_buy_volume": 365.0, "taker_buy_quote": 10.0083}, {"ts": 1769523540000, "open": 0.02735, "high": 0.02735, "low": 0.02734, "close": 0.02734, "volume": 16079.4, "quote_volume": 439.76867, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523600000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523660000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523720000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523780000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523840000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 3016.5, "quote_volume": 82.561605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523900000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 6992.0, "quote_volume": 191.37104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523960000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524020000, "open": 0.02737, "high": 0.02739, "low": 0.02737, "close": 0.02738, "volume": 21434.7, "quote_volume": 586.821071, "trades": 8, "taker_buy_volume": 21434.7, "taker_buy_quote": 586.821071}, {"ts": 1769524080000, "open": 0.02734, "high": 0.02736, "low": 0.02734, "close": 0.02736, "volume": 42063.7, "quote_volume": 1150.228054, "trades": 7, "taker_buy_volume": 13766.4, "taker_buy_quote": 376.579872}, {"ts": 1769524140000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 1310.0, "quote_volume": 35.8285, "trades": 1, "taker_buy_volume": 1310.0, "taker_buy_quote": 35.8285}, {"ts": 1769524200000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524260000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 531.8, "quote_volume": 14.51814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524320000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524380000, "open": 0.02733, "high": 0.02733, "low": 0.02732, "close": 0.02732, "volume": 1940.0, "quote_volume": 53.002997, "trades": 2, "taker_buy_volume": 1720.3, "taker_buy_quote": 46.998596}, {"ts": 1769524440000, "open": 0.0273, "high": 0.0273, "low": 0.02725, "close": 0.02726, "volume": 5511.9, "quote_volume": 150.441188, "trades": 5, "taker_buy_volume": 888.0, "taker_buy_quote": 24.208718}, {"ts": 1769524500000, "open": 0.02724, "high": 0.02727, "low": 0.02724, "close": 0.02725, "volume": 991.3, "quote_volume": 27.015144, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 17.037132}, {"ts": 1769524560000, "open": 0.02725, "high": 0.02725, "low": 0.02719, "close": 0.02719, "volume": 1723.9, "quote_volume": 46.908112, "trades": 5, "taker_buy_volume": 625.0, "taker_buy_quote": 17.022427}, {"ts": 1769524620000, "open": 0.02722, "high": 0.02722, "low": 0.02717, "close": 0.02717, "volume": 5060.8, "quote_volume": 137.626756, "trades": 7, "taker_buy_volume": 1473.1, "taker_buy_quote": 40.090771}, {"ts": 1769524680000, "open": 0.02717, "high": 0.02719, "low": 0.02714, "close": 0.02714, "volume": 14082.1, "quote_volume": 382.752858, "trades": 11, "taker_buy_volume": 13346.8, "taker_buy_quote": 362.786889}, {"ts": 1769524740000, "open": 0.02715, "high": 0.02721, "low": 0.02715, "close": 0.0272, "volume": 14477.2, "quote_volume": 393.254168, "trades": 9, "taker_buy_volume": 14110.9, "taker_buy_quote": 383.290808}, {"ts": 1769524800000, "open": 0.0272, "high": 0.0272, "low": 0.02719, "close": 0.0272, "volume": 1025.6, "quote_volume": 27.893023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524860000, "open": 0.02719, "high": 0.0272, "low": 0.02716, "close": 0.02716, "volume": 1029.3, "quote_volume": 27.979682, "trades": 3, "taker_buy_volume": 183.8, "taker_buy_quote": 4.99936}, {"ts": 1769524920000, "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 10000.0, "quote_volume": 271.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524980000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 3346.4, "quote_volume": 90.888224, "trades": 2, "taker_buy_volume": 3346.4, "taker_buy_quote": 90.888224}, {"ts": 1769525040000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525100000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525160000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525220000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525280000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525340000, "open": 0.02716, "high": 0.02716, "low": 0.02713, "close": 0.02715, "volume": 7894.8, "quote_volume": 214.39446, "trades": 6, "taker_buy_volume": 6461.0, "taker_buy_quote": 175.48076}, {"ts": 1769525400000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525460000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 3645.9, "quote_volume": 98.949726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525520000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525580000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 500.0, "quote_volume": 13.575, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 13.575}, {"ts": 1769525640000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 1518.6, "quote_volume": 41.260362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525700000, "open": 0.02722, "high": 0.02722, "low": 0.02719, "close": 0.02719, "volume": 1241.2, "quote_volume": 33.756892, "trades": 4, "taker_buy_volume": 288.8, "taker_buy_quote": 7.861136}, {"ts": 1769525760000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 1731.9, "quote_volume": 47.055723, "trades": 1, "taker_buy_volume": 1731.9, "taker_buy_quote": 47.055723}, {"ts": 1769525820000, "open": 0.02718, "high": 0.02719, "low": 0.02718, "close": 0.02719, "volume": 32593.9, "quote_volume": 886.131934, "trades": 5, "taker_buy_volume": 32593.9, "taker_buy_quote": 886.131934}, {"ts": 1769525880000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525940000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526000000, "open": 0.02719, "high": 0.02719, "low": 0.02717, "close": 0.02717, "volume": 1094.7, "quote_volume": 29.756835, "trades": 2, "taker_buy_volume": 691.8, "taker_buy_quote": 18.810042}, {"ts": 1769526060000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526120000, "open": 0.02717, "high": 0.02723, "low": 0.02717, "close": 0.02723, "volume": 4186.8, "quote_volume": 113.824394, "trades": 4, "taker_buy_volume": 3893.8, "taker_buy_quote": 105.851864}, {"ts": 1769526180000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526240000, "open": 0.02725, "high": 0.02726, "low": 0.0272, "close": 0.0272, "volume": 1598.2, "quote_volume": 43.535153, "trades": 5, "taker_buy_volume": 1414.4, "taker_buy_quote": 38.535793}, {"ts": 1769526300000, "open": 0.02719, "high": 0.02722, "low": 0.02719, "close": 0.02722, "volume": 768.9, "quote_volume": 20.917371, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 9.96252}, {"ts": 1769526360000, "open": 0.0272, "high": 0.02721, "low": 0.0272, "close": 0.02721, "volume": 1910.6, "quote_volume": 51.984129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526420000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526480000, "open": 0.02727, "high": 0.02727, "low": 0.02726, "close": 0.02727, "volume": 9637.1, "quote_volume": 262.730251, "trades": 3, "taker_buy_volume": 657.4, "taker_buy_quote": 17.927298}, {"ts": 1769526540000, "open": 0.02726, "high": 0.0273, "low": 0.02726, "close": 0.02729, "volume": 1394.7, "quote_volume": 38.052952, "trades": 4, "taker_buy_volume": 772.0, "taker_buy_quote": 21.071556}, {"ts": 1769526600000, "open": 0.02729, "high": 0.0273, "low": 0.02728, "close": 0.0273, "volume": 4763.7, "quote_volume": 130.031048, "trades": 6, "taker_buy_volume": 4067.8, "taker_buy_quote": 111.046896}, {"ts": 1769526660000, "open": 0.02732, "high": 0.02736, "low": 0.02732, "close": 0.02732, "volume": 57938.8, "quote_volume": 1583.522664, "trades": 21, "taker_buy_volume": 52163.8, "taker_buy_quote": 1425.547864}, {"ts": 1769526720000, "open": 0.02728, "high": 0.0273, "low": 0.02728, "close": 0.0273, "volume": 764.1, "quote_volume": 20.852736, "trades": 2, "taker_buy_volume": 764.1, "taker_buy_quote": 20.852736}, {"ts": 1769526780000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526840000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526900000, "open": 0.02729, "high": 0.0273, "low": 0.02729, "close": 0.0273, "volume": 135625.7, "quote_volume": 3701.232653, "trades": 9, "taker_buy_volume": 24315.5, "taker_buy_quote": 663.569995}, {"ts": 1769526960000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527020000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527080000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 404.4, "quote_volume": 11.032032, "trades": 1, "taker_buy_volume": 404.4, "taker_buy_quote": 11.032032}, {"ts": 1769527140000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 404.4, "quote_volume": 11.032032, "trades": 1, "taker_buy_volume": 404.4, "taker_buy_quote": 11.032032}, {"ts": 1769527200000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 4050.0, "quote_volume": 110.403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527260000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 3112.4, "quote_volume": 84.781776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527320000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 3500.0, "quote_volume": 95.34, "trades": 1, "taker_buy_volume": 3500.0, "taker_buy_quote": 95.34}, {"ts": 1769527380000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527440000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 19300.6, "quote_volume": 525.362332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527500000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 135409.6, "quote_volume": 3683.14112, "trades": 5, "taker_buy_volume": 135409.6, "taker_buy_quote": 3683.14112}, {"ts": 1769527560000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 366.3, "quote_volume": 9.967023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527620000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527680000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 3678.0, "quote_volume": 100.00482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527740000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527800000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527860000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 335.2, "quote_volume": 9.090624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527920000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527980000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 555.8, "quote_volume": 15.095528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528040000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528100000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528160000, "open": 0.02718, "high": 0.02718, "low": 0.02716, "close": 0.02716, "volume": 955.7, "quote_volume": 25.968546, "trades": 3, "taker_buy_volume": 955.7, "taker_buy_quote": 25.968546}, {"ts": 1769528220000, "open": 0.02716, "high": 0.02719, "low": 0.02716, "close": 0.02716, "volume": 2254.1, "quote_volume": 61.26692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528280000, "open": 0.02717, "high": 0.02719, "low": 0.02717, "close": 0.02717, "volume": 1474.5, "quote_volume": 40.072866, "trades": 4, "taker_buy_volume": 1070.1, "taker_buy_quote": 29.085318}, {"ts": 1769528340000, "open": 0.02718, "high": 0.02719, "low": 0.02714, "close": 0.02719, "volume": 18987.7, "quote_volume": 515.713056, "trades": 12, "taker_buy_volume": 184.7, "taker_buy_quote": 5.018299}, {"ts": 1769528400000, "open": 0.02719, "high": 0.02723, "low": 0.02719, "close": 0.02723, "volume": 1320.4, "quote_volume": 35.922245, "trades": 4, "taker_buy_volume": 954.1, "taker_buy_quote": 25.962548}, {"ts": 1769528460000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 366.3, "quote_volume": 9.967023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528520000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 2500.0, "quote_volume": 68.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528580000, "open": 0.0272, "high": 0.02721, "low": 0.02718, "close": 0.02718, "volume": 1473.4, "quote_volume": 40.0662, "trades": 4, "taker_buy_volume": 774.9, "taker_buy_quote": 21.08097}, {"ts": 1769528640000, "open": 0.0272, "high": 0.02721, "low": 0.0272, "close": 0.02721, "volume": 811.8, "quote_volume": 22.085019, "trades": 2, "taker_buy_volume": 811.8, "taker_buy_quote": 22.085019}, {"ts": 1769528700000, "open": 0.02721, "high": 0.02722, "low": 0.02721, "close": 0.02722, "volume": 769.2, "quote_volume": 20.933595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528760000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 855.0, "quote_volume": 23.3073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528820000, "open": 0.02727, "high": 0.02728, "low": 0.02727, "close": 0.02728, "volume": 21065.2, "quote_volume": 574.655347, "trades": 5, "taker_buy_volume": 2934.4, "taker_buy_quote": 80.047123}, {"ts": 1769528880000, "open": 0.0273, "high": 0.0273, "low": 0.02729, "close": 0.02729, "volume": 4064.9, "quote_volume": 110.967755, "trades": 2, "taker_buy_volume": 3663.4, "taker_buy_quote": 100.01082}, {"ts": 1769528940000, "open": 0.02736, "high": 0.02739, "low": 0.02736, "close": 0.02737, "volume": 83805.1, "quote_volume": 2293.343606, "trades": 14, "taker_buy_volume": 79940.4, "taker_buy_quote": 2187.540748}, {"ts": 1769529000000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529060000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529120000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 301.5, "quote_volume": 8.24301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529180000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 1518.7, "quote_volume": 41.536445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529240000, "open": 0.02735, "high": 0.02738, "low": 0.02733, "close": 0.02735, "volume": 206756.5, "quote_volume": 5654.929015, "trades": 38, "taker_buy_volume": 183189.5, "taker_buy_quote": 5010.379595}, {"ts": 1769529300000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 213.0, "quote_volume": 5.82768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529360000, "open": 0.0274, "high": 0.02741, "low": 0.02738, "close": 0.02741, "volume": 2398.6, "quote_volume": 65.719388, "trades": 6, "taker_buy_volume": 1671.3, "taker_buy_quote": 45.802641}, {"ts": 1769529420000, "open": 0.02741, "high": 0.02745, "low": 0.02741, "close": 0.02742, "volume": 5786.8, "quote_volume": 158.709956, "trades": 7, "taker_buy_volume": 5126.6, "taker_buy_quote": 140.607272}, {"ts": 1769529480000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 654.6, "quote_volume": 17.942586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529540000, "open": 0.02744, "high": 0.02744, "low": 0.02743, "close": 0.02743, "volume": 15627.5, "quote_volume": 428.813392, "trades": 5, "taker_buy_volume": 520.8, "taker_buy_quote": 14.285544}, {"ts": 1769529600000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 7665.4, "quote_volume": 210.185268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529660000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 453.1, "quote_volume": 12.424002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529720000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529780000, "open": 0.02742, "high": 0.02743, "low": 0.02742, "close": 0.02743, "volume": 7018.0, "quote_volume": 192.485247, "trades": 3, "taker_buy_volume": 7018.0, "taker_buy_quote": 192.485247}, {"ts": 1769529840000, "open": 0.02747, "high": 0.02749, "low": 0.02746, "close": 0.02746, "volume": 15251.6, "quote_volume": 419.251208, "trades": 6, "taker_buy_volume": 14888.0, "taker_buy_quote": 409.266752}, {"ts": 1769529900000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 9302.7, "quote_volume": 255.359115, "trades": 2, "taker_buy_volume": 9302.7, "taker_buy_quote": 255.359115}, {"ts": 1769529960000, "open": 0.0275, "high": 0.0276, "low": 0.0275, "close": 0.0275, "volume": 13126.3, "quote_volume": 361.219358, "trades": 11, "taker_buy_volume": 7772.9, "taker_buy_quote": 213.949349}, {"ts": 1769530020000, "open": 0.02753, "high": 0.02753, "low": 0.0275, "close": 0.0275, "volume": 710.7, "quote_volume": 19.556208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530080000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 793.6, "quote_volume": 21.831936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530140000, "open": 0.02757, "high": 0.02757, "low": 0.02756, "close": 0.02756, "volume": 685.7, "quote_volume": 18.901476, "trades": 2, "taker_buy_volume": 685.7, "taker_buy_quote": 18.901476}, {"ts": 1769530200000, "open": 0.02756, "high": 0.02761, "low": 0.02755, "close": 0.02755, "volume": 6198.0, "quote_volume": 170.929462, "trades": 5, "taker_buy_volume": 727.3, "taker_buy_quote": 20.061115}, {"ts": 1769530260000, "open": 0.02758, "high": 0.02758, "low": 0.02756, "close": 0.02756, "volume": 1546.6, "quote_volume": 42.636153, "trades": 4, "taker_buy_volume": 400.0, "taker_buy_quote": 11.032}, {"ts": 1769530320000, "open": 0.02759, "high": 0.02759, "low": 0.02755, "close": 0.02755, "volume": 9427.6, "quote_volume": 260.092828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530380000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 15630.3, "quote_volume": 431.239977, "trades": 5, "taker_buy_volume": 15630.3, "taker_buy_quote": 431.239977}, {"ts": 1769530440000, "open": 0.02762, "high": 0.02762, "low": 0.02757, "close": 0.02757, "volume": 3094.5, "quote_volume": 85.33167, "trades": 2, "taker_buy_volume": 326.1, "taker_buy_quote": 9.006882}, {"ts": 1769530500000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530560000, "open": 0.0276, "high": 0.02763, "low": 0.0276, "close": 0.02763, "volume": 7849.3, "quote_volume": 216.809274, "trades": 7, "taker_buy_volume": 4411.5, "taker_buy_quote": 121.865994}, {"ts": 1769530620000, "open": 0.02757, "high": 0.02758, "low": 0.02755, "close": 0.02755, "volume": 8182.0, "quote_volume": 225.62841, "trades": 6, "taker_buy_volume": 6299.0, "taker_buy_quote": 173.72642}, {"ts": 1769530680000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 1530.6, "quote_volume": 42.16803, "trades": 3, "taker_buy_volume": 1530.6, "taker_buy_quote": 42.16803}, {"ts": 1769530740000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 19183.0, "quote_volume": 528.49165, "trades": 1, "taker_buy_volume": 19183.0, "taker_buy_quote": 528.49165}, {"ts": 1769530800000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 7762.7, "quote_volume": 214.017639, "trades": 3, "taker_buy_volume": 7762.7, "taker_buy_quote": 214.017639}, {"ts": 1769530860000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530920000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530980000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531040000, "open": 0.02762, "high": 0.02762, "low": 0.02756, "close": 0.02756, "volume": 1544.3, "quote_volume": 42.592846, "trades": 3, "taker_buy_volume": 653.5, "taker_buy_quote": 18.042398}, {"ts": 1769531100000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 4050.0, "quote_volume": 111.618, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 111.618}, {"ts": 1769531160000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531220000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531280000, "open": 0.02752, "high": 0.02752, "low": 0.02751, "close": 0.02751, "volume": 3962.7, "quote_volume": 109.050219, "trades": 2, "taker_buy_volume": 328.5, "taker_buy_quote": 9.037035}, {"ts": 1769531340000, "open": 0.02751, "high": 0.02751, "low": 0.02747, "close": 0.02747, "volume": 7221.5, "quote_volume": 198.477981, "trades": 6, "taker_buy_volume": 985.5, "taker_buy_quote": 27.098695}, {"ts": 1769531400000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531460000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 10521.5, "quote_volume": 289.97254, "trades": 2, "taker_buy_volume": 10521.5, "taker_buy_quote": 289.97254}, {"ts": 1769531520000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531580000, "open": 0.0276, "high": 0.0276, "low": 0.02758, "close": 0.02758, "volume": 2676.2, "quote_volume": 73.852988, "trades": 3, "taker_buy_volume": 1989.1, "taker_buy_quote": 54.89916}, {"ts": 1769531640000, "open": 0.02758, "high": 0.0276, "low": 0.02758, "close": 0.0276, "volume": 614.8, "quote_volume": 16.962682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531700000, "open": 0.02763, "high": 0.02763, "low": 0.02755, "close": 0.02758, "volume": 5738.1, "quote_volume": 158.174964, "trades": 6, "taker_buy_volume": 5377.1, "taker_buy_quote": 148.218584}, {"ts": 1769531760000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 1618.7, "quote_volume": 44.611372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531820000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531880000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 299.0, "quote_volume": 8.24642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531940000, "open": 0.02763, "high": 0.02763, "low": 0.0276, "close": 0.0276, "volume": 651.0, "quote_volume": 17.977383, "trades": 2, "taker_buy_volume": 326.1, "taker_buy_quote": 9.010143}, {"ts": 1769532000000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 3553.2, "quote_volume": 98.139384, "trades": 2, "taker_buy_volume": 1498.7, "taker_buy_quote": 41.394094}, {"ts": 1769532060000, "open": 0.02761, "high": 0.02761, "low": 0.0276, "close": 0.02761, "volume": 2058.3, "quote_volume": 56.825601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532120000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532180000, "open": 0.02762, "high": 0.02768, "low": 0.02762, "close": 0.02768, "volume": 8061.8, "quote_volume": 222.850744, "trades": 6, "taker_buy_volume": 7517.6, "taker_buy_quote": 207.787288}, {"ts": 1769532240000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532300000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532360000, "open": 0.02768, "high": 0.0277, "low": 0.02768, "close": 0.0277, "volume": 7424.8, "quote_volume": 205.598474, "trades": 5, "taker_buy_volume": 7424.8, "taker_buy_quote": 205.598474}, {"ts": 1769532420000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532480000, "open": 0.0277, "high": 0.0277, "low": 0.02767, "close": 0.02769, "volume": 4243.2, "quote_volume": 117.435152, "trades": 4, "taker_buy_volume": 1065.6, "taker_buy_quote": 29.51096}, {"ts": 1769532540000, "open": 0.02769, "high": 0.02769, "low": 0.02765, "close": 0.02767, "volume": 1915.8, "quote_volume": 53.005884, "trades": 4, "taker_buy_volume": 1302.1, "taker_buy_quote": 36.037079}, {"ts": 1769532600000, "open": 0.02765, "high": 0.02765, "low": 0.02764, "close": 0.02764, "volume": 1010.8, "quote_volume": 27.941761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532660000, "open": 0.02763, "high": 0.02763, "low": 0.02762, "close": 0.02762, "volume": 25208.7, "quote_volume": 696.398865, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532720000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532780000, "open": 0.02761, "high": 0.02761, "low": 0.02758, "close": 0.02758, "volume": 1349.1, "quote_volume": 37.230471, "trades": 4, "taker_buy_volume": 985.5, "taker_buy_quote": 27.202383}, {"ts": 1769532840000, "open": 0.02759, "high": 0.02759, "low": 0.02755, "close": 0.02755, "volume": 1707.9, "quote_volume": 47.097735, "trades": 5, "taker_buy_volume": 1381.8, "taker_buy_quote": 38.11368}, {"ts": 1769532900000, "open": 0.02755, "high": 0.02758, "low": 0.02755, "close": 0.02756, "volume": 1778.2, "quote_volume": 49.015579, "trades": 5, "taker_buy_volume": 763.6, "taker_buy_quote": 21.060088}, {"ts": 1769532960000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 722.5, "quote_volume": 19.941, "trades": 2, "taker_buy_volume": 722.5, "taker_buy_quote": 19.941}, {"ts": 1769533020000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 324.9, "quote_volume": 8.963991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533080000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 577.6, "quote_volume": 15.935984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533140000, "open": 0.02759, "high": 0.0276, "low": 0.02759, "close": 0.0276, "volume": 651.9, "quote_volume": 17.98883, "trades": 2, "taker_buy_volume": 290.9, "taker_buy_quote": 8.02884}, {"ts": 1769533200000, "open": 0.02763, "high": 0.02763, "low": 0.02761, "close": 0.02761, "volume": 972.9, "quote_volume": 26.875953, "trades": 2, "taker_buy_volume": 709.2, "taker_buy_quote": 19.595196}, {"ts": 1769533260000, "open": 0.02756, "high": 0.02756, "low": 0.02754, "close": 0.02754, "volume": 56264.9, "quote_volume": 1549.892504, "trades": 15, "taker_buy_volume": 5033.7, "taker_buy_quote": 138.658707}, {"ts": 1769533320000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533380000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 1741.7, "quote_volume": 47.983835, "trades": 1, "taker_buy_volume": 1741.7, "taker_buy_quote": 47.983835}, {"ts": 1769533440000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 8965.5, "quote_volume": 246.90987, "trades": 3, "taker_buy_volume": 8965.5, "taker_buy_quote": 246.90987}, {"ts": 1769533500000, "open": 0.02752, "high": 0.02752, "low": 0.02751, "close": 0.02751, "volume": 3821.9, "quote_volume": 105.176811, "trades": 2, "taker_buy_volume": 187.7, "taker_buy_quote": 5.163627}, {"ts": 1769533560000, "open": 0.02751, "high": 0.02752, "low": 0.02749, "close": 0.02752, "volume": 7590.5, "quote_volume": 208.840548, "trades": 8, "taker_buy_volume": 6612.2, "taker_buy_quote": 181.944182}, {"ts": 1769533620000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 690.8, "quote_volume": 18.990092, "trades": 2, "taker_buy_volume": 328.5, "taker_buy_quote": 9.030465}, {"ts": 1769533680000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533740000, "open": 0.02741, "high": 0.02741, "low": 0.02737, "close": 0.02737, "volume": 59517.1, "quote_volume": 1629.390024, "trades": 14, "taker_buy_volume": 32103.1, "taker_buy_quote": 878.722029}, {"ts": 1769533800000, "open": 0.0274, "high": 0.02742, "low": 0.0274, "close": 0.02742, "volume": 9710.8, "quote_volume": 266.221992, "trades": 3, "taker_buy_volume": 9710.8, "taker_buy_quote": 266.221992}, {"ts": 1769533860000, "open": 0.02737, "high": 0.02739, "low": 0.02737, "close": 0.02738, "volume": 2017.6, "quote_volume": 55.239293, "trades": 4, "taker_buy_volume": 1062.2, "taker_buy_quote": 29.089995}, {"ts": 1769533920000, "open": 0.02733, "high": 0.02733, "low": 0.02727, "close": 0.02729, "volume": 10741.7, "quote_volume": 293.299447, "trades": 8, "taker_buy_volume": 7078.3, "taker_buy_quote": 193.288627}, {"ts": 1769533980000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 1543.0, "quote_volume": 42.03132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534040000, "open": 0.02723, "high": 0.02724, "low": 0.02723, "close": 0.02723, "volume": 14698.7, "quote_volume": 400.263038, "trades": 7, "taker_buy_volume": 3703.2, "taker_buy_quote": 100.855573}, {"ts": 1769534100000, "open": 0.02719, "high": 0.02721, "low": 0.02715, "close": 0.02721, "volume": 38404.8, "quote_volume": 1044.128785, "trades": 11, "taker_buy_volume": 20001.0, "taker_buy_quote": 544.166822}, {"ts": 1769534160000, "open": 0.02723, "high": 0.02723, "low": 0.02719, "close": 0.02719, "volume": 12127.2, "quote_volume": 330.151246, "trades": 6, "taker_buy_volume": 7758.7, "taker_buy_quote": 211.269401}, {"ts": 1769534220000, "open": 0.02717, "high": 0.02723, "low": 0.02716, "close": 0.02721, "volume": 32150.9, "quote_volume": 874.829056, "trades": 12, "taker_buy_volume": 18409.5, "taker_buy_quote": 500.864037}, {"ts": 1769534280000, "open": 0.02719, "high": 0.0272, "low": 0.02713, "close": 0.02713, "volume": 15633.6, "quote_volume": 424.961853, "trades": 7, "taker_buy_volume": 701.1, "taker_buy_quote": 19.066599}, {"ts": 1769534340000, "open": 0.02713, "high": 0.02715, "low": 0.02713, "close": 0.02715, "volume": 3013.3, "quote_volume": 81.757471, "trades": 2, "taker_buy_volume": 3013.3, "taker_buy_quote": 81.757471}, {"ts": 1769534400000, "open": 0.02712, "high": 0.02712, "low": 0.02711, "close": 0.02711, "volume": 2028.6, "quote_volume": 54.998287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534460000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534520000, "open": 0.02711, "high": 0.02713, "low": 0.02709, "close": 0.02713, "volume": 25580.6, "quote_volume": 693.601146, "trades": 7, "taker_buy_volume": 12267.8, "taker_buy_quote": 332.702212}, {"ts": 1769534580000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534640000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534700000, "open": 0.02723, "high": 0.02726, "low": 0.02721, "close": 0.02726, "volume": 4436.9, "quote_volume": 120.847065, "trades": 5, "taker_buy_volume": 1413.6, "taker_buy_quote": 38.50446}, {"ts": 1769534760000, "open": 0.02726, "high": 0.02726, "low": 0.02724, "close": 0.02726, "volume": 990.3, "quote_volume": 26.988984, "trades": 3, "taker_buy_volume": 367.6, "taker_buy_quote": 10.020776}, {"ts": 1769534820000, "open": 0.02727, "high": 0.0273, "low": 0.02725, "close": 0.02729, "volume": 21147.2, "quote_volume": 576.791828, "trades": 8, "taker_buy_volume": 7084.6, "taker_buy_quote": 193.306944}, {"ts": 1769534880000, "open": 0.02728, "high": 0.02729, "low": 0.02728, "close": 0.02729, "volume": 952.5, "quote_volume": 25.989696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534940000, "open": 0.02728, "high": 0.02729, "low": 0.02728, "close": 0.02729, "volume": 1065.2, "quote_volume": 29.065226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535000000, "open": 0.02728, "high": 0.02728, "low": 0.02727, "close": 0.02728, "volume": 17873.8, "quote_volume": 487.580188, "trades": 4, "taker_buy_volume": 1707.6, "taker_buy_quote": 46.566252}, {"ts": 1769535060000, "open": 0.02725, "high": 0.0273, "low": 0.02725, "close": 0.0273, "volume": 3343.7, "quote_volume": 91.153305, "trades": 3, "taker_buy_volume": 2521.1, "taker_buy_quote": 68.699975}, {"ts": 1769535120000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 367.6, "quote_volume": 10.039156, "trades": 1, "taker_buy_volume": 367.6, "taker_buy_quote": 10.039156}, {"ts": 1769535180000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 1750.3, "quote_volume": 47.748184, "trades": 1, "taker_buy_volume": 1750.3, "taker_buy_quote": 47.748184}, {"ts": 1769535240000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535300000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535360000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535420000, "open": 0.02723, "high": 0.02723, "low": 0.02721, "close": 0.02721, "volume": 6340.0, "quote_volume": 172.545628, "trades": 3, "taker_buy_volume": 4628.6, "taker_buy_quote": 125.944206}, {"ts": 1769535480000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 328.5, "quote_volume": 8.964765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535540000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 584.7, "quote_volume": 15.96231, "trades": 1, "taker_buy_volume": 584.7, "taker_buy_quote": 15.96231}, {"ts": 1769535600000, "open": 0.02728, "high": 0.0273, "low": 0.02725, "close": 0.02725, "volume": 126995.9, "quote_volume": 3465.336579, "trades": 22, "taker_buy_volume": 89180.2, "taker_buy_quote": 2434.223486}, {"ts": 1769535660000, "open": 0.02725, "high": 0.02725, "low": 0.02721, "close": 0.02721, "volume": 108976.5, "quote_volume": 2968.371065, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535720000, "open": 0.02719, "high": 0.02721, "low": 0.02715, "close": 0.02721, "volume": 151391.5, "quote_volume": 4117.155376, "trades": 30, "taker_buy_volume": 77870.7, "taker_buy_quote": 2118.236281}, {"ts": 1769535780000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 332.1, "quote_volume": 9.029799, "trades": 1, "taker_buy_volume": 332.1, "taker_buy_quote": 9.029799}, {"ts": 1769535840000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535900000, "open": 0.0272, "high": 0.0272, "low": 0.02719, "close": 0.02719, "volume": 26038.4, "quote_volume": 708.152199, "trades": 9, "taker_buy_volume": 13188.9, "taker_buy_quote": 358.73808}, {"ts": 1769535960000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536020000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 1408.1, "quote_volume": 38.243996, "trades": 1, "taker_buy_volume": 1408.1, "taker_buy_quote": 38.243996}, {"ts": 1769536080000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536140000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 728.3, "quote_volume": 19.758779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536200000, "open": 0.02716, "high": 0.02717, "low": 0.02716, "close": 0.02717, "volume": 6235.1, "quote_volume": 169.3748, "trades": 2, "taker_buy_volume": 6235.1, "taker_buy_quote": 169.3748}, {"ts": 1769536260000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 36115.3, "quote_volume": 981.252701, "trades": 5, "taker_buy_volume": 36115.3, "taker_buy_quote": 981.252701}, {"ts": 1769536320000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536380000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 430.9, "quote_volume": 11.724789, "trades": 2, "taker_buy_volume": 430.9, "taker_buy_quote": 11.724789}, {"ts": 1769536440000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536500000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 402.9, "quote_volume": 10.954851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536560000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 589.6, "quote_volume": 16.043016, "trades": 2, "taker_buy_volume": 589.6, "taker_buy_quote": 16.043016}, {"ts": 1769536620000, "open": 0.02719, "high": 0.02719, "low": 0.02717, "close": 0.02717, "volume": 3753.5, "quote_volume": 102.012969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536680000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536740000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 329.7, "quote_volume": 8.964543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536800000, "open": 0.02718, "high": 0.02718, "low": 0.02712, "close": 0.02712, "volume": 10293.8, "quote_volume": 279.301116, "trades": 6, "taker_buy_volume": 8775.1, "taker_buy_quote": 238.113972}, {"ts": 1769536860000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536920000, "open": 0.02717, "high": 0.02718, "low": 0.02717, "close": 0.02718, "volume": 7739.6, "quote_volume": 210.288608, "trades": 2, "taker_buy_volume": 7372.0, "taker_buy_quote": 200.29724}, {"ts": 1769536980000, "open": 0.02725, "high": 0.02727, "low": 0.02725, "close": 0.02727, "volume": 18658.4, "quote_volume": 508.78617, "trades": 7, "taker_buy_volume": 18365.4, "taker_buy_quote": 500.80192}, {"ts": 1769537040000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 1518.7, "quote_volume": 41.399762, "trades": 1, "taker_buy_volume": 1518.7, "taker_buy_quote": 41.399762}, {"ts": 1769537100000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537160000, "open": 0.02729, "high": 0.0273, "low": 0.02729, "close": 0.0273, "volume": 8847.8, "quote_volume": 241.464109, "trades": 2, "taker_buy_volume": 8847.8, "taker_buy_quote": 241.464109}, {"ts": 1769537220000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 1646.5, "quote_volume": 44.900055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537280000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537340000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537400000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 1518.8, "quote_volume": 41.402488, "trades": 1, "taker_buy_volume": 1518.8, "taker_buy_quote": 41.402488}, {"ts": 1769537460000, "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 481.0, "quote_volume": 13.07358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537520000, "open": 0.02724, "high": 0.02726, "low": 0.02724, "close": 0.02726, "volume": 958.0, "quote_volume": 26.10554, "trades": 2, "taker_buy_volume": 958.0, "taker_buy_quote": 26.10554}, {"ts": 1769537580000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537640000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537700000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537760000, "open": 0.02728, "high": 0.0273, "low": 0.02728, "close": 0.0273, "volume": 641.3, "quote_volume": 17.503392, "trades": 3, "taker_buy_volume": 436.4, "taker_buy_quote": 11.91372}, {"ts": 1769537820000, "open": 0.02728, "high": 0.02728, "low": 0.02727, "close": 0.02727, "volume": 18691.3, "quote_volume": 509.895001, "trades": 5, "taker_buy_volume": 18325.0, "taker_buy_quote": 499.906}, {"ts": 1769537880000, "open": 0.02727, "high": 0.02728, "low": 0.02726, "close": 0.02728, "volume": 5240.0, "quote_volume": 142.879355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537940000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538000000, "open": 0.02726, "high": 0.02726, "low": 0.02725, "close": 0.02725, "volume": 1875.8, "quote_volume": 51.130738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538060000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 776.9, "quote_volume": 21.154987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538120000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 1518.7, "quote_volume": 41.399762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538180000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538240000, "open": 0.02727, "high": 0.02733, "low": 0.02727, "close": 0.02728, "volume": 24890.0, "quote_volume": 678.985468, "trades": 19, "taker_buy_volume": 24487.1, "taker_buy_quote": 667.994356}, {"ts": 1769538300000, "open": 0.02728, "high": 0.02733, "low": 0.02728, "close": 0.02733, "volume": 991.4, "quote_volume": 27.072905, "trades": 3, "taker_buy_volume": 991.4, "taker_buy_quote": 27.072905}, {"ts": 1769538360000, "open": 0.02728, "high": 0.02731, "low": 0.02727, "close": 0.02727, "volume": 1319.7, "quote_volume": 36.011694, "trades": 4, "taker_buy_volume": 550.5, "taker_buy_quote": 15.031947}, {"ts": 1769538420000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 842.3, "quote_volume": 23.011636, "trades": 3, "taker_buy_volume": 842.3, "taker_buy_quote": 23.011636}, {"ts": 1769538480000, "open": 0.02728, "high": 0.0273, "low": 0.02727, "close": 0.0273, "volume": 2620.5, "quote_volume": 71.500486, "trades": 4, "taker_buy_volume": 808.8, "taker_buy_quote": 22.08024}, {"ts": 1769538540000, "open": 0.02731, "high": 0.02732, "low": 0.0273, "close": 0.02732, "volume": 1062.1, "quote_volume": 29.004866, "trades": 3, "taker_buy_volume": 660.6, "taker_buy_quote": 18.043916}, {"ts": 1769538600000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 766.5, "quote_volume": 20.948445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538660000, "open": 0.02735, "high": 0.02736, "low": 0.02733, "close": 0.02733, "volume": 2788.1, "quote_volume": 76.242991, "trades": 5, "taker_buy_volume": 1632.3, "taker_buy_quote": 44.647434}, {"ts": 1769538720000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 365.6, "quote_volume": 9.991848, "trades": 1, "taker_buy_volume": 365.6, "taker_buy_quote": 9.991848}, {"ts": 1769538780000, "open": 0.0273, "high": 0.02731, "low": 0.0273, "close": 0.02731, "volume": 659.4, "quote_volume": 18.004929, "trades": 2, "taker_buy_volume": 330.9, "taker_buy_quote": 9.036879}, {"ts": 1769538840000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538900000, "open": 0.0273, "high": 0.02731, "low": 0.02728, "close": 0.02728, "volume": 1285.6, "quote_volume": 35.097637, "trades": 4, "taker_buy_volume": 992.6, "taker_buy_quote": 27.104597}, {"ts": 1769538960000, "open": 0.02731, "high": 0.02731, "low": 0.02727, "close": 0.02729, "volume": 1432.6, "quote_volume": 39.100822, "trades": 4, "taker_buy_volume": 1139.6, "taker_buy_quote": 31.110712}, {"ts": 1769539020000, "open": 0.02731, "high": 0.02731, "low": 0.0273, "close": 0.0273, "volume": 917.0, "quote_volume": 25.040329, "trades": 3, "taker_buy_volume": 917.0, "taker_buy_quote": 25.040329}, {"ts": 1769539080000, "open": 0.02731, "high": 0.02732, "low": 0.0273, "close": 0.0273, "volume": 1564.6, "quote_volume": 42.734906, "trades": 4, "taker_buy_volume": 907.6, "taker_buy_quote": 24.792236}, {"ts": 1769539140000, "open": 0.0273, "high": 0.02731, "low": 0.0273, "close": 0.02731, "volume": 11460.9, "quote_volume": 312.886246, "trades": 5, "taker_buy_volume": 367.6, "taker_buy_quote": 10.039156}, {"ts": 1769539200000, "open": 0.0273, "high": 0.02733, "low": 0.0273, "close": 0.02733, "volume": 587.1, "quote_volume": 16.036653, "trades": 2, "taker_buy_volume": 294.1, "taker_buy_quote": 8.037753}, {"ts": 1769539260000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539320000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539380000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539440000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539500000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 292.0, "quote_volume": 7.98328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539560000, "open": 0.02734, "high": 0.02735, "low": 0.02734, "close": 0.02734, "volume": 1241.0, "quote_volume": 33.935145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539620000, "open": 0.02736, "high": 0.02736, "low": 0.02734, "close": 0.02734, "volume": 1461.0, "quote_volume": 39.96493, "trades": 2, "taker_buy_volume": 1059.5, "taker_buy_quote": 28.98792}, {"ts": 1769539680000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539740000, "open": 0.02739, "high": 0.02741, "low": 0.02739, "close": 0.02741, "volume": 4180.5, "quote_volume": 114.576871, "trades": 3, "taker_buy_volume": 3648.8, "taker_buy_quote": 100.013608}, {"ts": 1769539800000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539860000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 896.8, "quote_volume": 24.599224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539920000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 631.2, "quote_volume": 17.339064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539980000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540040000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540100000, "open": 0.0275, "high": 0.02758, "low": 0.0275, "close": 0.02756, "volume": 6540.4, "quote_volume": 179.998418, "trades": 6, "taker_buy_volume": 5871.0, "taker_buy_quote": 161.573888}, {"ts": 1769540160000, "open": 0.02756, "high": 0.02757, "low": 0.02756, "close": 0.02757, "volume": 617.7, "quote_volume": 17.027812, "trades": 2, "taker_buy_volume": 617.7, "taker_buy_quote": 17.027812}, {"ts": 1769540220000, "open": 0.02756, "high": 0.02758, "low": 0.02756, "close": 0.02758, "volume": 10258.5, "quote_volume": 282.831417, "trades": 5, "taker_buy_volume": 9474.0, "taker_buy_quote": 261.194907}, {"ts": 1769540280000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 362.3, "quote_volume": 10.010349, "trades": 1, "taker_buy_volume": 362.3, "taker_buy_quote": 10.010349}, {"ts": 1769540340000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540400000, "open": 0.02754, "high": 0.02757, "low": 0.02752, "close": 0.02752, "volume": 2082.1, "quote_volume": 57.343711, "trades": 5, "taker_buy_volume": 669.0, "taker_buy_quote": 18.44433}, {"ts": 1769540460000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 886.4, "quote_volume": 24.402592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540520000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540580000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540640000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540700000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540760000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 267.4, "quote_volume": 7.36687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540820000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540880000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540940000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541000000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 3257.5, "quote_volume": 90.004725, "trades": 3, "taker_buy_volume": 3257.5, "taker_buy_quote": 90.004725}, {"ts": 1769541060000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 367.5, "quote_volume": 10.15035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541120000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 700.0, "quote_volume": 19.362, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 19.362}, {"ts": 1769541180000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541240000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541300000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541360000, "open": 0.0277, "high": 0.02773, "low": 0.0277, "close": 0.02773, "volume": 584.8, "quote_volume": 16.204267, "trades": 3, "taker_buy_volume": 584.8, "taker_buy_quote": 16.204267}, {"ts": 1769541420000, "open": 0.02773, "high": 0.02774, "low": 0.02773, "close": 0.02774, "volume": 2093.4, "quote_volume": 58.064422, "trades": 6, "taker_buy_volume": 2093.4, "taker_buy_quote": 58.064422}, {"ts": 1769541480000, "open": 0.02774, "high": 0.02774, "low": 0.02768, "close": 0.02768, "volume": 1335.7, "quote_volume": 37.029214, "trades": 4, "taker_buy_volume": 1010.8, "taker_buy_quote": 28.035982}, {"ts": 1769541540000, "open": 0.02773, "high": 0.02778, "low": 0.02773, "close": 0.02778, "volume": 4616.1, "quote_volume": 128.034008, "trades": 4, "taker_buy_volume": 1800.3, "taker_buy_quote": 49.951874}, {"ts": 1769541600000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 974.7, "quote_volume": 27.086913, "trades": 3, "taker_buy_volume": 974.7, "taker_buy_quote": 27.086913}, {"ts": 1769541660000, "open": 0.02779, "high": 0.02779, "low": 0.02776, "close": 0.02776, "volume": 1185.7, "quote_volume": 32.931638, "trades": 3, "taker_buy_volume": 649.8, "taker_buy_quote": 18.055054}, {"ts": 1769541720000, "open": 0.02774, "high": 0.02774, "low": 0.02773, "close": 0.02773, "volume": 899.3, "quote_volume": 24.940467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541780000, "open": 0.02771, "high": 0.02772, "low": 0.02771, "close": 0.02772, "volume": 1007.2, "quote_volume": 27.91239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541840000, "open": 0.02772, "high": 0.02774, "low": 0.02772, "close": 0.02774, "volume": 1079.7, "quote_volume": 29.940098, "trades": 2, "taker_buy_volume": 540.7, "taker_buy_quote": 14.999018}, {"ts": 1769541900000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541960000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542020000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542080000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 2200.4, "quote_volume": 61.017092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542140000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542200000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542260000, "open": 0.0277, "high": 0.0277, "low": 0.02768, "close": 0.02768, "volume": 1078.7, "quote_volume": 29.872048, "trades": 3, "taker_buy_volume": 681.6, "taker_buy_quote": 18.88032}, {"ts": 1769542320000, "open": 0.0277, "high": 0.02772, "low": 0.0277, "close": 0.02771, "volume": 974.2, "quote_volume": 26.993974, "trades": 3, "taker_buy_volume": 398.6, "taker_buy_quote": 11.04122}, {"ts": 1769542380000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542440000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542500000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542560000, "open": 0.02775, "high": 0.02775, "low": 0.02772, "close": 0.02772, "volume": 24300.0, "quote_volume": 674.049706, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542620000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 331.1, "quote_volume": 9.181403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542680000, "open": 0.02772, "high": 0.02772, "low": 0.02771, "close": 0.02771, "volume": 17150.2, "quote_volume": 475.400679, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542740000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 213.3, "quote_volume": 5.910543, "trades": 1, "taker_buy_volume": 213.3, "taker_buy_quote": 5.910543}, {"ts": 1769542800000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542860000, "open": 0.02774, "high": 0.02776, "low": 0.02774, "close": 0.02776, "volume": 1101.2, "quote_volume": 30.556634, "trades": 3, "taker_buy_volume": 609.7, "taker_buy_quote": 16.922424}, {"ts": 1769542920000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 794.2, "quote_volume": 22.031108, "trades": 2, "taker_buy_volume": 794.2, "taker_buy_quote": 22.031108}, {"ts": 1769542980000, "open": 0.02775, "high": 0.02776, "low": 0.02774, "close": 0.02774, "volume": 9315.7, "quote_volume": 258.510675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543040000, "open": 0.02779, "high": 0.02782, "low": 0.02779, "close": 0.02782, "volume": 11607.9, "quote_volume": 322.63648, "trades": 6, "taker_buy_volume": 10831.9, "taker_buy_quote": 301.061654}, {"ts": 1769543100000, "open": 0.02782, "high": 0.02785, "low": 0.02782, "close": 0.02784, "volume": 4596.7, "quote_volume": 127.981162, "trades": 6, "taker_buy_volume": 4135.0, "taker_buy_quote": 115.132051}, {"ts": 1769543160000, "open": 0.02783, "high": 0.02786, "low": 0.02783, "close": 0.02783, "volume": 2692.5, "quote_volume": 74.978254, "trades": 6, "taker_buy_volume": 2119.1, "taker_buy_quote": 59.020532}, {"ts": 1769543220000, "open": 0.02784, "high": 0.02784, "low": 0.02782, "close": 0.02782, "volume": 967.7, "quote_volume": 26.930732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543280000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 358.4, "quote_volume": 9.96352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543340000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 329.5, "quote_volume": 9.17328, "trades": 1, "taker_buy_volume": 329.5, "taker_buy_quote": 9.17328}, {"ts": 1769543400000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 500.0, "quote_volume": 13.905, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 13.905}, {"ts": 1769543460000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543520000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543580000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543640000, "open": 0.02783, "high": 0.02784, "low": 0.02783, "close": 0.02784, "volume": 3418.6, "quote_volume": 95.149702, "trades": 5, "taker_buy_volume": 3418.6, "taker_buy_quote": 95.149702}, {"ts": 1769543700000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543760000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543820000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543880000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543940000, "open": 0.02783, "high": 0.02783, "low": 0.02782, "close": 0.02782, "volume": 17357.4, "quote_volume": 482.896275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544000000, "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 601.5, "quote_volume": 16.7217, "trades": 2, "taker_buy_volume": 601.5, "taker_buy_quote": 16.7217}, {"ts": 1769544060000, "open": 0.0278, "high": 0.02781, "low": 0.0278, "close": 0.02781, "volume": 860.9, "quote_volume": 23.93663, "trades": 2, "taker_buy_volume": 860.9, "taker_buy_quote": 23.93663}, {"ts": 1769544120000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 251.7, "quote_volume": 6.999777, "trades": 1, "taker_buy_volume": 251.7, "taker_buy_quote": 6.999777}, {"ts": 1769544180000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 12961.9, "quote_volume": 360.859296, "trades": 4, "taker_buy_volume": 12961.9, "taker_buy_quote": 360.859296}, {"ts": 1769544240000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544300000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544360000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 252.6, "quote_volume": 7.03491, "trades": 1, "taker_buy_volume": 252.6, "taker_buy_quote": 7.03491}, {"ts": 1769544420000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544480000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544540000, "open": 0.02787, "high": 0.0279, "low": 0.02787, "close": 0.02789, "volume": 42493.4, "quote_volume": 1184.516493, "trades": 13, "taker_buy_volume": 15954.9, "taker_buy_quote": 444.704113}, {"ts": 1769544600000, "open": 0.02789, "high": 0.02789, "low": 0.02784, "close": 0.02786, "volume": 1719.5, "quote_volume": 47.908893, "trades": 5, "taker_buy_volume": 715.9, "taker_buy_quote": 19.955765}, {"ts": 1769544660000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 431.9, "quote_volume": 12.041372, "trades": 1, "taker_buy_volume": 431.9, "taker_buy_quote": 12.041372}, {"ts": 1769544720000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 322.6, "quote_volume": 8.98441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544780000, "open": 0.0279, "high": 0.02791, "low": 0.02788, "close": 0.02788, "volume": 67999.2, "quote_volume": 1896.559589, "trades": 17, "taker_buy_volume": 20637.8, "taker_buy_quote": 575.865429}, {"ts": 1769544840000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544900000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 1669.9, "quote_volume": 46.506715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544960000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545020000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545080000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545140000, "open": 0.02789, "high": 0.02791, "low": 0.02788, "close": 0.0279, "volume": 54705.2, "quote_volume": 1525.767084, "trades": 14, "taker_buy_volume": 49816.3, "taker_buy_quote": 1389.460623}, {"ts": 1769545200000, "open": 0.02787, "high": 0.02796, "low": 0.02787, "close": 0.02793, "volume": 37771.0, "quote_volume": 1055.758191, "trades": 25, "taker_buy_volume": 5179.5, "taker_buy_quote": 144.608602}, {"ts": 1769545260000, "open": 0.02795, "high": 0.02797, "low": 0.02795, "close": 0.02795, "volume": 5260.1, "quote_volume": 147.059136, "trades": 9, "taker_buy_volume": 3755.4, "taker_buy_quote": 105.002771}, {"ts": 1769545320000, "open": 0.02797, "high": 0.02797, "low": 0.02796, "close": 0.02796, "volume": 9104.8, "quote_volume": 254.575314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545380000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545440000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545500000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 501.1, "quote_volume": 13.985701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545560000, "open": 0.02795, "high": 0.02795, "low": 0.02795, "close": 0.02795, "volume": 1668.2, "quote_volume": 46.62619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545620000, "open": 0.02795, "high": 0.02795, "low": 0.02795, "close": 0.02795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545680000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 4496.0, "quote_volume": 125.70816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545740000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545800000, "open": 0.02801, "high": 0.02801, "low": 0.02794, "close": 0.02794, "volume": 17698.1, "quote_volume": 494.889192, "trades": 7, "taker_buy_volume": 2488.6, "taker_buy_quote": 69.556572}, {"ts": 1769545860000, "open": 0.02792, "high": 0.02796, "low": 0.02792, "close": 0.02796, "volume": 3668.3, "quote_volume": 102.507936, "trades": 4, "taker_buy_volume": 3668.3, "taker_buy_quote": 102.507936}, {"ts": 1769545920000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545980000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546040000, "open": 0.02799, "high": 0.02799, "low": 0.02797, "close": 0.02797, "volume": 642.8, "quote_volume": 17.985544, "trades": 2, "taker_buy_volume": 321.4, "taker_buy_quote": 8.995986}, {"ts": 1769546100000, "open": 0.02799, "high": 0.02799, "low": 0.02796, "close": 0.02798, "volume": 1002.4, "quote_volume": 28.044667, "trades": 3, "taker_buy_volume": 681.0, "taker_buy_quote": 19.058323}, {"ts": 1769546160000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546220000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546280000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546340000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546400000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546460000, "open": 0.02798, "high": 0.02798, "low": 0.02798, "close": 0.02798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546520000, "open": 0.0279, "high": 0.0279, "low": 0.02788, "close": 0.0279, "volume": 14913.0, "quote_volume": 416.000964, "trades": 6, "taker_buy_volume": 573.6, "taker_buy_quote": 16.00344}, {"ts": 1769546580000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 682.4, "quote_volume": 19.025312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546640000, "open": 0.0279, "high": 0.0279, "low": 0.02789, "close": 0.02789, "volume": 3075.8, "quote_volume": 85.811606, "trades": 6, "taker_buy_volume": 2754.4, "taker_buy_quote": 76.84776}, {"ts": 1769546700000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 3108.2, "quote_volume": 86.749862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546760000, "open": 0.02793, "high": 0.02793, "low": 0.02791, "close": 0.02791, "volume": 2285.7, "quote_volume": 63.833887, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 55.86}, {"ts": 1769546820000, "open": 0.02796, "high": 0.02796, "low": 0.02796, "close": 0.02796, "volume": 214.0, "quote_volume": 5.98344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546880000, "open": 0.02792, "high": 0.02796, "low": 0.02792, "close": 0.02794, "volume": 35182.0, "quote_volume": 982.299786, "trades": 7, "taker_buy_volume": 34896.3, "taker_buy_quote": 974.317328}, {"ts": 1769546940000, "open": 0.02797, "high": 0.02798, "low": 0.02797, "close": 0.02798, "volume": 2672.3, "quote_volume": 74.764231, "trades": 2, "taker_buy_volume": 2672.3, "taker_buy_quote": 74.764231}, {"ts": 1769547000000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 3936.5, "quote_volume": 109.98581, "trades": 2, "taker_buy_volume": 3936.5, "taker_buy_quote": 109.98581}, {"ts": 1769547060000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547120000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547180000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547240000, "open": 0.02791, "high": 0.02793, "low": 0.02791, "close": 0.02793, "volume": 2270.7, "quote_volume": 63.411743, "trades": 2, "taker_buy_volume": 1825.3, "taker_buy_quote": 50.980629}, {"ts": 1769547300000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 1181.1, "quote_volume": 32.999934, "trades": 1, "taker_buy_volume": 1181.1, "taker_buy_quote": 32.999934}, {"ts": 1769547360000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 5786.6, "quote_volume": 161.619738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547420000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547480000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547540000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547600000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 749.5, "quote_volume": 20.94103, "trades": 1, "taker_buy_volume": 749.5, "taker_buy_quote": 20.94103}, {"ts": 1769547660000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 471.3, "quote_volume": 13.168122, "trades": 1, "taker_buy_volume": 471.3, "taker_buy_quote": 13.168122}, {"ts": 1769547720000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547780000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 895.7, "quote_volume": 24.998987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547840000, "open": 0.02792, "high": 0.02792, "low": 0.02792, "close": 0.02792, "volume": 2500.0, "quote_volume": 69.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547900000, "open": 0.02795, "high": 0.02795, "low": 0.02795, "close": 0.02795, "volume": 2110.8, "quote_volume": 58.99686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547960000, "open": 0.02795, "high": 0.02795, "low": 0.02794, "close": 0.02794, "volume": 9896.0, "quote_volume": 276.5392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548020000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548080000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 318.7, "quote_volume": 8.894917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548140000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548200000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 360.5, "quote_volume": 10.061555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548260000, "open": 0.02793, "high": 0.02795, "low": 0.02793, "close": 0.02795, "volume": 1955.4, "quote_volume": 54.644322, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 41.925}, {"ts": 1769548320000, "open": 0.02795, "high": 0.02795, "low": 0.02795, "close": 0.02795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548380000, "open": 0.02792, "high": 0.02792, "low": 0.02791, "close": 0.02791, "volume": 607.1, "quote_volume": 16.947018, "trades": 2, "taker_buy_volume": 285.7, "taker_buy_quote": 7.976744}, {"ts": 1769548440000, "open": 0.02793, "high": 0.02793, "low": 0.02792, "close": 0.02792, "volume": 1219.6, "quote_volume": 34.056966, "trades": 4, "taker_buy_volume": 573.4, "taker_buy_quote": 16.015062}, {"ts": 1769548500000, "open": 0.02795, "high": 0.02795, "low": 0.02793, "close": 0.02793, "volume": 681.4, "quote_volume": 19.037236, "trades": 3, "taker_buy_volume": 286.7, "taker_buy_quote": 8.013265}, {"ts": 1769548560000, "open": 0.02794, "high": 0.02794, "low": 0.02793, "close": 0.02793, "volume": 931.9, "quote_volume": 26.031193, "trades": 3, "taker_buy_volume": 322.6, "taker_buy_quote": 9.013444}, {"ts": 1769548620000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 4050.0, "quote_volume": 113.1165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548680000, "open": 0.02793, "high": 0.02793, "low": 0.02793, "close": 0.02793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548740000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 5374.3, "quote_volume": 149.996713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548800000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548860000, "open": 0.02791, "high": 0.02791, "low": 0.02791, "close": 0.02791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548920000, "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 395.7, "quote_volume": 11.04003, "trades": 1, "taker_buy_volume": 395.7, "taker_buy_quote": 11.04003}, {"ts": 1769548980000, "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549040000, "open": 0.0279, "high": 0.0279, "low": 0.02789, "close": 0.02789, "volume": 717.1, "quote_volume": 20.003876, "trades": 2, "taker_buy_volume": 395.7, "taker_buy_quote": 11.04003}, {"ts": 1769549100000, "open": 0.0279, "high": 0.0279, "low": 0.02788, "close": 0.02788, "volume": 4657.8, "quote_volume": 129.870928, "trades": 4, "taker_buy_volume": 573.2, "taker_buy_quote": 15.99228}, {"ts": 1769549160000, "open": 0.02788, "high": 0.02789, "low": 0.02786, "close": 0.02788, "volume": 3365.5, "quote_volume": 93.785132, "trades": 5, "taker_buy_volume": 971.2, "taker_buy_quote": 27.079934}, {"ts": 1769549220000, "open": 0.02786, "high": 0.02788, "low": 0.02786, "close": 0.02788, "volume": 1005.9, "quote_volume": 28.037324, "trades": 3, "taker_buy_volume": 647.5, "taker_buy_quote": 18.0523}, {"ts": 1769549280000, "open": 0.02786, "high": 0.02788, "low": 0.02786, "close": 0.02788, "volume": 1727.7, "quote_volume": 48.153866, "trades": 5, "taker_buy_volume": 1007.2, "taker_buy_quote": 28.080736}, {"ts": 1769549340000, "open": 0.02786, "high": 0.02786, "low": 0.02781, "close": 0.02783, "volume": 44571.2, "quote_volume": 1240.570907, "trades": 20, "taker_buy_volume": 4828.2, "taker_buy_quote": 134.439356}, {"ts": 1769549400000, "open": 0.02783, "high": 0.02783, "low": 0.02783, "close": 0.02783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549460000, "open": 0.02781, "high": 0.02781, "low": 0.02778, "close": 0.02778, "volume": 14842.2, "quote_volume": 412.698732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549520000, "open": 0.02778, "high": 0.02778, "low": 0.02774, "close": 0.02776, "volume": 3938.4, "quote_volume": 109.343815, "trades": 6, "taker_buy_volume": 2859.3, "taker_buy_quote": 79.39879}, {"ts": 1769549580000, "open": 0.02776, "high": 0.02776, "low": 0.02774, "close": 0.02774, "volume": 2966.1, "quote_volume": 82.286834, "trades": 5, "taker_buy_volume": 361.0, "taker_buy_quote": 10.02136}, {"ts": 1769549640000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549700000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 322.6, "quote_volume": 8.965054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549760000, "open": 0.02778, "high": 0.02778, "low": 0.02777, "close": 0.02777, "volume": 791.4, "quote_volume": 21.981135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549820000, "open": 0.02776, "high": 0.02777, "low": 0.02776, "close": 0.02777, "volume": 684.7, "quote_volume": 19.010882, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 10.02497}, {"ts": 1769549880000, "open": 0.02777, "high": 0.02777, "low": 0.02776, "close": 0.02776, "volume": 27519.6, "quote_volume": 763.946984, "trades": 6, "taker_buy_volume": 26872.2, "taker_buy_quote": 745.97516}, {"ts": 1769549940000, "open": 0.02779, "high": 0.0278, "low": 0.02777, "close": 0.02778, "volume": 3775.6, "quote_volume": 104.877653, "trades": 6, "taker_buy_volume": 1263.5, "taker_buy_quote": 35.116636}, {"ts": 1769550000000, "open": 0.02779, "high": 0.02779, "low": 0.02777, "close": 0.02779, "volume": 20224.3, "quote_volume": 561.845499, "trades": 6, "taker_buy_volume": 20224.3, "taker_buy_quote": 561.845499}, {"ts": 1769550060000, "open": 0.0278, "high": 0.02781, "low": 0.0278, "close": 0.0278, "volume": 1780.4, "quote_volume": 49.506808, "trades": 5, "taker_buy_volume": 1493.7, "taker_buy_quote": 41.536548}, {"ts": 1769550120000, "open": 0.02779, "high": 0.02779, "low": 0.02778, "close": 0.02778, "volume": 683.5, "quote_volume": 18.991587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550180000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 681.0, "quote_volume": 18.92499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550240000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 1342.1, "quote_volume": 37.283538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550300000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 2199.1, "quote_volume": 61.069007, "trades": 1, "taker_buy_volume": 2199.1, "taker_buy_quote": 61.069007}, {"ts": 1769550360000, "open": 0.02777, "high": 0.02779, "low": 0.02777, "close": 0.02779, "volume": 7227.5, "quote_volume": 200.714871, "trades": 3, "taker_buy_volume": 2731.5, "taker_buy_quote": 75.860951}, {"ts": 1769550420000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550480000, "open": 0.02775, "high": 0.02776, "low": 0.02775, "close": 0.02775, "volume": 1366.8, "quote_volume": 37.931937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550540000, "open": 0.02774, "high": 0.02775, "low": 0.02774, "close": 0.02775, "volume": 4206.3, "quote_volume": 116.686364, "trades": 6, "taker_buy_volume": 360.2, "taker_buy_quote": 9.99555}, {"ts": 1769550600000, "open": 0.02774, "high": 0.02776, "low": 0.02774, "close": 0.02776, "volume": 1103.2, "quote_volume": 30.612602, "trades": 3, "taker_buy_volume": 491.7, "taker_buy_quote": 13.649592}, {"ts": 1769550660000, "open": 0.02776, "high": 0.02777, "low": 0.02775, "close": 0.02776, "volume": 1820.5, "quote_volume": 50.540522, "trades": 5, "taker_buy_volume": 1137.0, "taker_buy_quote": 31.570519}, {"ts": 1769550720000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 719.4, "quote_volume": 19.96335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550780000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550840000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 245.2, "quote_volume": 6.809204, "trades": 1, "taker_buy_volume": 245.2, "taker_buy_quote": 6.809204}, {"ts": 1769550900000, "open": 0.02777, "high": 0.02777, "low": 0.02776, "close": 0.02776, "volume": 1400.5, "quote_volume": 38.881079, "trades": 2, "taker_buy_volume": 319.9, "taker_buy_quote": 8.883623}, {"ts": 1769550960000, "open": 0.02776, "high": 0.02776, "low": 0.02776, "close": 0.02776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551020000, "open": 0.02776, "high": 0.02776, "low": 0.02776, "close": 0.02776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551080000, "open": 0.02771, "high": 0.02772, "low": 0.02771, "close": 0.02772, "volume": 10162.6, "quote_volume": 281.701743, "trades": 5, "taker_buy_volume": 9609.7, "taker_buy_quote": 266.380884}, {"ts": 1769551140000, "open": 0.02772, "high": 0.02772, "low": 0.02772, "close": 0.02772, "volume": 900.0, "quote_volume": 24.948, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 24.948}, {"ts": 1769551200000, "open": 0.02772, "high": 0.02772, "low": 0.02772, "close": 0.02772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551260000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 399.7, "quote_volume": 11.099669, "trades": 1, "taker_buy_volume": 399.7, "taker_buy_quote": 11.099669}, {"ts": 1769551320000, "open": 0.02777, "high": 0.02777, "low": 0.02772, "close": 0.02772, "volume": 8017.3, "quote_volume": 222.403859, "trades": 7, "taker_buy_volume": 649.8, "taker_buy_quote": 18.037726}, {"ts": 1769551380000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 731.7, "quote_volume": 20.275407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551440000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551500000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551560000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551620000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551680000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551740000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551800000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551860000, "open": 0.02772, "high": 0.02772, "low": 0.02772, "close": 0.02772, "volume": 460.6, "quote_volume": 12.767832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551920000, "open": 0.02772, "high": 0.02772, "low": 0.02772, "close": 0.02772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551980000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 4050.0, "quote_volume": 112.2255, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 112.2255}, {"ts": 1769552040000, "open": 0.02774, "high": 0.02777, "low": 0.02774, "close": 0.02777, "volume": 953.1, "quote_volume": 26.460654, "trades": 3, "taker_buy_volume": 953.1, "taker_buy_quote": 26.460654}, {"ts": 1769552100000, "open": 0.02776, "high": 0.02776, "low": 0.02776, "close": 0.02776, "volume": 719.4, "quote_volume": 19.970544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552160000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 360.2, "quote_volume": 10.006356, "trades": 1, "taker_buy_volume": 360.2, "taker_buy_quote": 10.006356}, {"ts": 1769552220000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552280000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552340000, "open": 0.02775, "high": 0.02776, "low": 0.02775, "close": 0.02776, "volume": 4343.1, "quote_volume": 120.552654, "trades": 3, "taker_buy_volume": 286.2, "taker_buy_quote": 7.944912}, {"ts": 1769552400000, "open": 0.02776, "high": 0.02776, "low": 0.02776, "close": 0.02776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552460000, "open": 0.02776, "high": 0.02776, "low": 0.02775, "close": 0.02775, "volume": 990.3, "quote_volume": 27.485164, "trades": 3, "taker_buy_volume": 433.9, "taker_buy_quote": 12.045064}, {"ts": 1769552520000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552580000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 7219.9, "quote_volume": 200.207827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552640000, "open": 0.02775, "high": 0.02775, "low": 0.02774, "close": 0.02774, "volume": 4160.5, "quote_volume": 115.450997, "trades": 6, "taker_buy_volume": 3872.7, "taker_buy_quote": 107.467425}, {"ts": 1769552700000, "open": 0.02776, "high": 0.02777, "low": 0.02775, "close": 0.02775, "volume": 12881.8, "quote_volume": 357.606247, "trades": 5, "taker_buy_volume": 12303.2, "taker_buy_quote": 341.547219}, {"ts": 1769552760000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552820000, "open": 0.02774, "high": 0.02774, "low": 0.0277, "close": 0.0277, "volume": 67963.1, "quote_volume": 1884.842062, "trades": 12, "taker_buy_volume": 289.9, "taker_buy_quote": 8.03023}, {"ts": 1769552880000, "open": 0.0277, "high": 0.02773, "low": 0.0277, "close": 0.02773, "volume": 14588.6, "quote_volume": 404.11505, "trades": 6, "taker_buy_volume": 14588.6, "taker_buy_quote": 404.11505}, {"ts": 1769552940000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553000000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553060000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553120000, "open": 0.02776, "high": 0.02776, "low": 0.02776, "close": 0.02776, "volume": 685.9, "quote_volume": 19.040584, "trades": 2, "taker_buy_volume": 685.9, "taker_buy_quote": 19.040584}, {"ts": 1769553180000, "open": 0.02776, "high": 0.02776, "low": 0.02776, "close": 0.02776, "volume": 395.7, "quote_volume": 10.984632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553240000, "open": 0.0278, "high": 0.0278, "low": 0.02777, "close": 0.02777, "volume": 3369.3, "quote_volume": 93.573492, "trades": 2, "taker_buy_volume": 267.7, "taker_buy_quote": 7.44206}, {"ts": 1769553300000, "open": 0.02782, "high": 0.02782, "low": 0.02779, "close": 0.02779, "volume": 646.2, "quote_volume": 17.966532, "trades": 2, "taker_buy_volume": 287.8, "taker_buy_quote": 8.006596}, {"ts": 1769553360000, "open": 0.02779, "high": 0.02782, "low": 0.02779, "close": 0.02782, "volume": 1041.8, "quote_volume": 28.971047, "trades": 3, "taker_buy_volume": 647.5, "taker_buy_quote": 18.01345}, {"ts": 1769553420000, "open": 0.02781, "high": 0.02781, "low": 0.02781, "close": 0.02781, "volume": 394.3, "quote_volume": 10.965483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553480000, "open": 0.02783, "high": 0.02783, "low": 0.02782, "close": 0.02782, "volume": 645.2, "quote_volume": 17.95269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553540000, "open": 0.02784, "high": 0.02785, "low": 0.02784, "close": 0.02785, "volume": 3981.6, "quote_volume": 110.883654, "trades": 2, "taker_buy_volume": 3981.6, "taker_buy_quote": 110.883654}, {"ts": 1769553600000, "open": 0.02789, "high": 0.02789, "low": 0.02789, "close": 0.02789, "volume": 359.8, "quote_volume": 10.034822, "trades": 1, "taker_buy_volume": 359.8, "taker_buy_quote": 10.034822}, {"ts": 1769553660000, "open": 0.02791, "high": 0.02791, "low": 0.02789, "close": 0.0279, "volume": 1551.4, "quote_volume": 43.286483, "trades": 4, "taker_buy_volume": 718.3, "taker_buy_quote": 20.047753}, {"ts": 1769553720000, "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553780000, "open": 0.02792, "high": 0.02795, "low": 0.02792, "close": 0.02795, "volume": 2828.2, "quote_volume": 78.975526, "trades": 3, "taker_buy_volume": 286.7, "taker_buy_quote": 8.013265}, {"ts": 1769553840000, "open": 0.02796, "high": 0.02796, "low": 0.02794, "close": 0.02794, "volume": 2542.6, "quote_volume": 71.083238, "trades": 3, "taker_buy_volume": 2149.7, "taker_buy_quote": 60.105612}, {"ts": 1769553900000, "open": 0.02794, "high": 0.02794, "low": 0.02794, "close": 0.02794, "volume": 285.7, "quote_volume": 7.982458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553960000, "open": 0.02793, "high": 0.02793, "low": 0.02784, "close": 0.02784, "volume": 11367.0, "quote_volume": 317.372611, "trades": 7, "taker_buy_volume": 719.4, "taker_buy_quote": 20.045721}, {"ts": 1769554020000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 762.8, "quote_volume": 21.251608, "trades": 3, "taker_buy_volume": 762.8, "taker_buy_quote": 21.251608}, {"ts": 1769554080000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554140000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554200000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554260000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554320000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554380000, "open": 0.02786, "high": 0.02786, "low": 0.02785, "close": 0.02785, "volume": 7843.4, "quote_volume": 218.502095, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554440000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554500000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554560000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554620000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554680000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554740000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554800000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554860000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 14288.5, "quote_volume": 398.36338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554920000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554980000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555040000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 1728.0, "quote_volume": 48.14208, "trades": 1, "taker_buy_volume": 1728.0, "taker_buy_quote": 48.14208}, {"ts": 1769555100000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555160000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555220000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555280000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 291.1, "quote_volume": 8.104224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555340000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 1989.1, "quote_volume": 55.396435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555400000, "open": 0.02787, "high": 0.02787, "low": 0.02785, "close": 0.02785, "volume": 1502.0, "quote_volume": 41.85516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555460000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 1793.4, "quote_volume": 49.999992, "trades": 1, "taker_buy_volume": 1793.4, "taker_buy_quote": 49.999992}, {"ts": 1769555520000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 2738.8, "quote_volume": 76.27558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555580000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 2000.0, "quote_volume": 55.72, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 55.72}, {"ts": 1769555640000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555700000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555760000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 1713.6, "quote_volume": 47.706624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555820000, "open": 0.02782, "high": 0.02785, "low": 0.02782, "close": 0.02785, "volume": 1159.8, "quote_volume": 32.283036, "trades": 2, "taker_buy_volume": 1159.8, "taker_buy_quote": 32.283036}, {"ts": 1769555880000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555940000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556000000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556060000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556120000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556180000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556240000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556300000, "open": 0.02784, "high": 0.02786, "low": 0.02784, "close": 0.02786, "volume": 1696.9, "quote_volume": 47.256084, "trades": 5, "taker_buy_volume": 1338.5, "taker_buy_quote": 37.278228}, {"ts": 1769556360000, "open": 0.02786, "high": 0.02786, "low": 0.02784, "close": 0.02784, "volume": 1040.5, "quote_volume": 28.973994, "trades": 3, "taker_buy_volume": 323.7, "taker_buy_quote": 9.018282}, {"ts": 1769556420000, "open": 0.02784, "high": 0.02784, "low": 0.02784, "close": 0.02784, "volume": 286.7, "quote_volume": 7.981728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556480000, "open": 0.02789, "high": 0.02789, "low": 0.02789, "close": 0.02789, "volume": 1801.7, "quote_volume": 50.249413, "trades": 1, "taker_buy_volume": 1801.7, "taker_buy_quote": 50.249413}, {"ts": 1769556540000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 364.6, "quote_volume": 10.161402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556600000, "open": 0.0279, "high": 0.02791, "low": 0.0279, "close": 0.02791, "volume": 1457.7, "quote_volume": 40.672697, "trades": 2, "taker_buy_volume": 1457.7, "taker_buy_quote": 40.672697}, {"ts": 1769556660000, "open": 0.02787, "high": 0.02787, "low": 0.02785, "close": 0.02785, "volume": 14240.2, "quote_volume": 396.867756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556720000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556780000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556840000, "open": 0.02788, "high": 0.02788, "low": 0.02786, "close": 0.02786, "volume": 682.3, "quote_volume": 19.016072, "trades": 2, "taker_buy_volume": 359.7, "taker_buy_quote": 10.028436}, {"ts": 1769556900000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556960000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557020000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557080000, "open": 0.02786, "high": 0.02788, "low": 0.02786, "close": 0.02788, "volume": 336.0, "quote_volume": 9.360978, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 9.360978}, {"ts": 1769557140000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557200000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557260000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557320000, "open": 0.02786, "high": 0.02786, "low": 0.02784, "close": 0.02784, "volume": 587.7, "quote_volume": 16.367588, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 8.38586}, {"ts": 1769557380000, "open": 0.02784, "high": 0.02785, "low": 0.02784, "close": 0.02785, "volume": 6427.3, "quote_volume": 178.9728, "trades": 2, "taker_buy_volume": 6427.3, "taker_buy_quote": 178.9728}, {"ts": 1769557440000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557500000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557560000, "open": 0.02787, "high": 0.02791, "low": 0.02787, "close": 0.02789, "volume": 1134.7, "quote_volume": 31.654497, "trades": 4, "taker_buy_volume": 813.3, "taker_buy_quote": 22.690651}, {"ts": 1769557620000, "open": 0.02791, "high": 0.02791, "low": 0.02789, "close": 0.02791, "volume": 1396.7, "quote_volume": 38.975469, "trades": 4, "taker_buy_volume": 1075.3, "taker_buy_quote": 30.011623}, {"ts": 1769557680000, "open": 0.0279, "high": 0.02791, "low": 0.02789, "close": 0.02791, "volume": 1287.8, "quote_volume": 35.929284, "trades": 4, "taker_buy_volume": 287.8, "taker_buy_quote": 8.032498}, {"ts": 1769557740000, "open": 0.02788, "high": 0.0279, "low": 0.02788, "close": 0.0279, "volume": 1375.3, "quote_volume": 38.360847, "trades": 3, "taker_buy_volume": 695.6, "taker_buy_quote": 19.40724}, {"ts": 1769557800000, "open": 0.02789, "high": 0.02789, "low": 0.02789, "close": 0.02789, "volume": 4341.9, "quote_volume": 121.095591, "trades": 2, "taker_buy_volume": 4341.9, "taker_buy_quote": 121.095591}, {"ts": 1769557860000, "open": 0.02785, "high": 0.02788, "low": 0.02785, "close": 0.02786, "volume": 27183.7, "quote_volume": 757.785477, "trades": 9, "taker_buy_volume": 19024.8, "taker_buy_quote": 530.411424}, {"ts": 1769557920000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557980000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558040000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558100000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558160000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558220000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558280000, "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558340000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 4228.2, "quote_volume": 117.628524, "trades": 1, "taker_buy_volume": 4228.2, "taker_buy_quote": 117.628524}, {"ts": 1769558400000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558460000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 477.4, "quote_volume": 13.281268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558520000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558580000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558640000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558700000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558760000, "open": 0.02781, "high": 0.02782, "low": 0.02781, "close": 0.02782, "volume": 1577.9, "quote_volume": 43.886399, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 13.91}, {"ts": 1769558820000, "open": 0.02782, "high": 0.02782, "low": 0.02782, "close": 0.02782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558880000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 341.0, "quote_volume": 9.49685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558940000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559000000, "open": 0.0278, "high": 0.0278, "low": 0.02779, "close": 0.02779, "volume": 577.6, "quote_volume": 16.054392, "trades": 2, "taker_buy_volume": 577.6, "taker_buy_quote": 16.054392}, {"ts": 1769559060000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 361.0, "quote_volume": 10.03219, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 10.03219}, {"ts": 1769559120000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559180000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559240000, "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559300000, "open": 0.02777, "high": 0.02779, "low": 0.02777, "close": 0.02779, "volume": 545.6, "quote_volume": 15.15503, "trades": 2, "taker_buy_volume": 185.9, "taker_buy_quote": 5.166161}, {"ts": 1769559360000, "open": 0.02774, "high": 0.02774, "low": 0.02771, "close": 0.02771, "volume": 14170.8, "quote_volume": 393.088281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559420000, "open": 0.0277, "high": 0.02775, "low": 0.0277, "close": 0.02775, "volume": 28419.2, "quote_volume": 788.415197, "trades": 12, "taker_buy_volume": 27478.8, "taker_buy_quote": 762.353783}, {"ts": 1769559480000, "open": 0.02772, "high": 0.02773, "low": 0.02771, "close": 0.02773, "volume": 28058.7, "quote_volume": 777.530424, "trades": 7, "taker_buy_volume": 324.9, "taker_buy_quote": 9.009477}, {"ts": 1769559540000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559600000, "open": 0.02773, "high": 0.02773, "low": 0.02773, "close": 0.02773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559660000, "open": 0.02776, "high": 0.02776, "low": 0.02776, "close": 0.02776, "volume": 1810.1, "quote_volume": 50.248376, "trades": 1, "taker_buy_volume": 1810.1, "taker_buy_quote": 50.248376}, {"ts": 1769559720000, "open": 0.02775, "high": 0.02776, "low": 0.02775, "close": 0.02776, "volume": 649.8, "quote_volume": 18.035199, "trades": 2, "taker_buy_volume": 649.8, "taker_buy_quote": 18.035199}, {"ts": 1769559780000, "open": 0.02777, "high": 0.02777, "low": 0.02775, "close": 0.02775, "volume": 1267.3, "quote_volume": 35.173351, "trades": 4, "taker_buy_volume": 288.8, "taker_buy_quote": 8.019976}, {"ts": 1769559840000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 1926.5, "quote_volume": 53.44111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559900000, "open": 0.02774, "high": 0.02774, "low": 0.02774, "close": 0.02774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559960000, "open": 0.02773, "high": 0.02773, "low": 0.02772, "close": 0.02772, "volume": 4422.0, "quote_volume": 122.61834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560020000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 250.0, "quote_volume": 6.9275, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 6.9275}, {"ts": 1769560080000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560140000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 2000.0, "quote_volume": 55.42, "trades": 2, "taker_buy_volume": 1604.6, "taker_buy_quote": 44.463466}, {"ts": 1769560200000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 233.1, "quote_volume": 6.45687, "trades": 1, "taker_buy_volume": 233.1, "taker_buy_quote": 6.45687}, {"ts": 1769560260000, "open": 0.02769, "high": 0.02769, "low": 0.02768, "close": 0.02769, "volume": 2491.1, "quote_volume": 68.966569, "trades": 4, "taker_buy_volume": 579.8, "taker_buy_quote": 16.051763}, {"ts": 1769560320000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560380000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 5916.0, "quote_volume": 163.51824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560440000, "open": 0.02763, "high": 0.02763, "low": 0.02753, "close": 0.02757, "volume": 271726.1, "quote_volume": 7493.792561, "trades": 93, "taker_buy_volume": 43615.1, "taker_buy_quote": 1201.677859}, {"ts": 1769560500000, "open": 0.02754, "high": 0.02755, "low": 0.02754, "close": 0.02754, "volume": 28382.7, "quote_volume": 781.827954, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560560000, "open": 0.02755, "high": 0.02762, "low": 0.02755, "close": 0.02762, "volume": 41401.4, "quote_volume": 1141.387182, "trades": 13, "taker_buy_volume": 41401.4, "taker_buy_quote": 1141.387182}, {"ts": 1769560620000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 397.1, "quote_volume": 10.95996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560680000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560740000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560800000, "open": 0.02758, "high": 0.02759, "low": 0.02758, "close": 0.02759, "volume": 7761.7, "quote_volume": 214.072686, "trades": 3, "taker_buy_volume": 7761.7, "taker_buy_quote": 214.072686}, {"ts": 1769560860000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560920000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560980000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561040000, "open": 0.02758, "high": 0.02759, "low": 0.02757, "close": 0.02757, "volume": 3336.9, "quote_volume": 92.025266, "trades": 3, "taker_buy_volume": 2402.4, "taker_buy_quote": 66.261101}, {"ts": 1769561100000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 363.6, "quote_volume": 10.03536, "trades": 1, "taker_buy_volume": 363.6, "taker_buy_quote": 10.03536}, {"ts": 1769561160000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 363.6, "quote_volume": 10.03536, "trades": 1, "taker_buy_volume": 363.6, "taker_buy_quote": 10.03536}, {"ts": 1769561220000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561280000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 1935.8, "quote_volume": 53.350648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561340000, "open": 0.0276, "high": 0.02766, "low": 0.0276, "close": 0.02766, "volume": 10173.9, "quote_volume": 280.842689, "trades": 6, "taker_buy_volume": 7654.9, "taker_buy_quote": 211.299156}, {"ts": 1769561400000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561460000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 1818.0, "quote_volume": 50.24952, "trades": 1, "taker_buy_volume": 1818.0, "taker_buy_quote": 50.24952}, {"ts": 1769561520000, "open": 0.0276, "high": 0.0276, "low": 0.02759, "close": 0.02759, "volume": 1090.9, "quote_volume": 30.101204, "trades": 3, "taker_buy_volume": 1090.9, "taker_buy_quote": 30.101204}, {"ts": 1769561580000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561640000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 2337.8, "quote_volume": 64.499902, "trades": 1, "taker_buy_volume": 2337.8, "taker_buy_quote": 64.499902}, {"ts": 1769561700000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561760000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 637.7, "quote_volume": 17.606897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561820000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561880000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561940000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562000000, "open": 0.02765, "high": 0.02765, "low": 0.02764, "close": 0.02764, "volume": 13731.6, "quote_volume": 379.67556, "trades": 4, "taker_buy_volume": 318.0, "taker_buy_quote": 8.78952}, {"ts": 1769562060000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562120000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562180000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 3104.2, "quote_volume": 85.769046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562240000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562300000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562360000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 400.0, "quote_volume": 11.04, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 11.04}, {"ts": 1769562420000, "open": 0.02761, "high": 0.02761, "low": 0.02757, "close": 0.02757, "volume": 1125.9, "quote_volume": 31.063607, "trades": 3, "taker_buy_volume": 763.6, "taker_buy_quote": 21.074996}, {"ts": 1769562480000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 232.2, "quote_volume": 6.401754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562540000, "open": 0.02758, "high": 0.02759, "low": 0.02758, "close": 0.02759, "volume": 1090.9, "quote_volume": 30.090658, "trades": 3, "taker_buy_volume": 1090.9, "taker_buy_quote": 30.090658}, {"ts": 1769562600000, "open": 0.02759, "high": 0.02759, "low": 0.02756, "close": 0.02758, "volume": 1162.2, "quote_volume": 32.049504, "trades": 3, "taker_buy_volume": 763.6, "taker_buy_quote": 21.064088}, {"ts": 1769562660000, "open": 0.02758, "high": 0.02758, "low": 0.02755, "close": 0.02755, "volume": 726.5, "quote_volume": 20.024894, "trades": 2, "taker_buy_volume": 327.3, "taker_buy_quote": 9.026934}, {"ts": 1769562720000, "open": 0.02758, "high": 0.02758, "low": 0.02756, "close": 0.02756, "volume": 1450.3, "quote_volume": 39.994272, "trades": 2, "taker_buy_volume": 1200.2, "taker_buy_quote": 33.101516}, {"ts": 1769562780000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 1500.0, "quote_volume": 41.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562840000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562900000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562960000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 700.4, "quote_volume": 19.310028, "trades": 1, "taker_buy_volume": 700.4, "taker_buy_quote": 19.310028}, {"ts": 1769563020000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563080000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 4271.7, "quote_volume": 117.856203, "trades": 2, "taker_buy_volume": 4271.7, "taker_buy_quote": 117.856203}, {"ts": 1769563140000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563200000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563260000, "open": 0.02755, "high": 0.02757, "low": 0.02755, "close": 0.02757, "volume": 795.2, "quote_volume": 21.91576, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 11.028}, {"ts": 1769563320000, "open": 0.02755, "high": 0.02755, "low": 0.02752, "close": 0.02752, "volume": 23663.7, "quote_volume": 651.291286, "trades": 8, "taker_buy_volume": 327.3, "taker_buy_quote": 9.017115}, {"ts": 1769563380000, "open": 0.0275, "high": 0.02754, "low": 0.0275, "close": 0.02754, "volume": 1268.2, "quote_volume": 34.90014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563440000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 677.0, "quote_volume": 18.63104, "trades": 2, "taker_buy_volume": 314.7, "taker_buy_quote": 8.660544}, {"ts": 1769563500000, "open": 0.02751, "high": 0.02753, "low": 0.02751, "close": 0.02752, "volume": 980.7, "quote_volume": 26.988876, "trades": 3, "taker_buy_volume": 654.6, "taker_buy_quote": 18.017865}, {"ts": 1769563560000, "open": 0.02749, "high": 0.0275, "low": 0.02749, "close": 0.0275, "volume": 800.1, "quote_volume": 21.998764, "trades": 2, "taker_buy_volume": 401.5, "taker_buy_quote": 11.04125}, {"ts": 1769563620000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 328.5, "quote_volume": 9.03375, "trades": 1, "taker_buy_volume": 328.5, "taker_buy_quote": 9.03375}, {"ts": 1769563680000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563740000, "open": 0.02749, "high": 0.02752, "low": 0.02749, "close": 0.02752, "volume": 652.8, "quote_volume": 17.954187, "trades": 2, "taker_buy_volume": 290.5, "taker_buy_quote": 7.99456}, {"ts": 1769563800000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563860000, "open": 0.02749, "high": 0.0275, "low": 0.02749, "close": 0.0275, "volume": 32739.1, "quote_volume": 900.004429, "trades": 10, "taker_buy_volume": 949.0, "taker_buy_quote": 26.09458}, {"ts": 1769563920000, "open": 0.02749, "high": 0.02749, "low": 0.02748, "close": 0.02748, "volume": 20490.6, "quote_volume": 563.283309, "trades": 11, "taker_buy_volume": 328.5, "taker_buy_quote": 9.02718}, {"ts": 1769563980000, "open": 0.02748, "high": 0.02748, "low": 0.02747, "close": 0.02748, "volume": 7945.1, "quote_volume": 218.328063, "trades": 3, "taker_buy_volume": 7945.1, "taker_buy_quote": 218.328063}, {"ts": 1769564040000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564100000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 326.1, "quote_volume": 8.96775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564160000, "open": 0.02749, "high": 0.0275, "low": 0.02749, "close": 0.02749, "volume": 1123.2, "quote_volume": 30.880391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564220000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 326.1, "quote_volume": 8.964489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564280000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 289.9, "quote_volume": 7.969351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564340000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564400000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564460000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564520000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 2246.1, "quote_volume": 61.812672, "trades": 2, "taker_buy_volume": 363.8, "taker_buy_quote": 10.011776}, {"ts": 1769564580000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 1949.0, "quote_volume": 53.63648, "trades": 5, "taker_buy_volume": 1949.0, "taker_buy_quote": 53.63648}, {"ts": 1769564640000, "open": 0.0275, "high": 0.02751, "low": 0.02749, "close": 0.02749, "volume": 1253.4, "quote_volume": 34.464003, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564700000, "open": 0.0275, "high": 0.0275, "low": 0.02749, "close": 0.0275, "volume": 20954.2, "quote_volume": 576.075108, "trades": 6, "taker_buy_volume": 4415.0, "taker_buy_quote": 121.4125}, {"ts": 1769564760000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564820000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 893.4, "quote_volume": 24.559566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564880000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 1500.0, "quote_volume": 41.28, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 41.28}, {"ts": 1769564940000, "open": 0.0275, "high": 0.02751, "low": 0.0275, "close": 0.02751, "volume": 6620.4, "quote_volume": 182.086704, "trades": 2, "taker_buy_volume": 6620.4, "taker_buy_quote": 182.086704}, {"ts": 1769565000000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 4838.9, "quote_volume": 133.021361, "trades": 2, "taker_buy_volume": 4838.9, "taker_buy_quote": 133.021361}, {"ts": 1769565060000, "open": 0.0275, "high": 0.02751, "low": 0.02749, "close": 0.02751, "volume": 6475.5, "quote_volume": 178.076613, "trades": 4, "taker_buy_volume": 5714.6, "taker_buy_quote": 157.1515}, {"ts": 1769565120000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 289.9, "quote_volume": 7.978048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565180000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565240000, "open": 0.02755, "high": 0.02756, "low": 0.02755, "close": 0.02756, "volume": 2659.2, "quote_volume": 73.270982, "trades": 3, "taker_buy_volume": 2659.2, "taker_buy_quote": 73.270982}, {"ts": 1769565300000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565360000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565420000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565480000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565540000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565600000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565660000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565720000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 9095.6, "quote_volume": 250.038044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565780000, "open": 0.02754, "high": 0.02757, "low": 0.02754, "close": 0.02757, "volume": 863.6, "quote_volume": 23.794452, "trades": 2, "taker_buy_volume": 863.6, "taker_buy_quote": 23.794452}, {"ts": 1769565840000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 400.0, "quote_volume": 11.024, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 11.024}, {"ts": 1769565900000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 289.9, "quote_volume": 7.983846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565960000, "open": 0.02754, "high": 0.02754, "low": 0.02752, "close": 0.02752, "volume": 3975.4, "quote_volume": 109.410254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566020000, "open": 0.02747, "high": 0.02747, "low": 0.02741, "close": 0.02741, "volume": 64756.2, "quote_volume": 1777.608938, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566080000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 686.9, "quote_volume": 18.827929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566140000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 292.0, "quote_volume": 8.01248, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 8.01248}, {"ts": 1769566200000, "open": 0.02743, "high": 0.02743, "low": 0.02741, "close": 0.02741, "volume": 692.3, "quote_volume": 18.983243, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 10.01195}, {"ts": 1769566260000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566320000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 2421.8, "quote_volume": 66.381538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566380000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566440000, "open": 0.0274, "high": 0.02742, "low": 0.0274, "close": 0.02742, "volume": 2711.4, "quote_volume": 74.30934, "trades": 6, "taker_buy_volume": 849.0, "taker_buy_quote": 23.27958}, {"ts": 1769566500000, "open": 0.0274, "high": 0.0274, "low": 0.02739, "close": 0.02739, "volume": 983.9, "quote_volume": 26.951951, "trades": 3, "taker_buy_volume": 293.0, "taker_buy_quote": 8.0282}, {"ts": 1769566560000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 7852.4, "quote_volume": 215.312808, "trades": 2, "taker_buy_volume": 7304.9, "taker_buy_quote": 200.300358}, {"ts": 1769566620000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 3246.5, "quote_volume": 89.08396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566680000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566740000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 236.4, "quote_volume": 6.48918, "trades": 1, "taker_buy_volume": 236.4, "taker_buy_quote": 6.48918}, {"ts": 1769566800000, "open": 0.02744, "high": 0.02744, "low": 0.02742, "close": 0.02742, "volume": 32343.4, "quote_volume": 886.947298, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566860000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 644.7, "quote_volume": 17.66478, "trades": 2, "taker_buy_volume": 644.7, "taker_buy_quote": 17.66478}, {"ts": 1769566920000, "open": 0.0274, "high": 0.02743, "low": 0.0274, "close": 0.02743, "volume": 800.0, "quote_volume": 21.932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566980000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567040000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 1577.4, "quote_volume": 43.346952, "trades": 1, "taker_buy_volume": 1577.4, "taker_buy_quote": 43.346952}, {"ts": 1769567100000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567160000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 8599.3, "quote_volume": 236.050785, "trades": 2, "taker_buy_volume": 8599.3, "taker_buy_quote": 236.050785}, {"ts": 1769567220000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567280000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567340000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567400000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567460000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 450.3, "quote_volume": 12.360735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567520000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567580000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 325.0, "quote_volume": 8.90175, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 8.90175}, {"ts": 1769567640000, "open": 0.02735, "high": 0.0274, "low": 0.02735, "close": 0.0274, "volume": 1170.8, "quote_volume": 32.053612, "trades": 3, "taker_buy_volume": 805.8, "taker_buy_quote": 22.070862}, {"ts": 1769567700000, "open": 0.02737, "high": 0.02739, "low": 0.02737, "close": 0.02739, "volume": 621.7, "quote_volume": 17.022523, "trades": 2, "taker_buy_volume": 329.7, "taker_buy_quote": 9.030483}, {"ts": 1769567760000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567820000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567880000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567940000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568000000, "open": 0.02739, "high": 0.0274, "low": 0.02739, "close": 0.0274, "volume": 1347.1, "quote_volume": 36.90725, "trades": 4, "taker_buy_volume": 329.0, "taker_buy_quote": 9.01131}, {"ts": 1769568060000, "open": 0.02743, "high": 0.02743, "low": 0.02741, "close": 0.02743, "volume": 2320.2, "quote_volume": 63.624932, "trades": 6, "taker_buy_volume": 1412.5, "taker_buy_quote": 38.744875}, {"ts": 1769568120000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 327.3, "quote_volume": 8.96802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568180000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 329.7, "quote_volume": 9.03378, "trades": 1, "taker_buy_volume": 329.7, "taker_buy_quote": 9.03378}, {"ts": 1769568240000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 1600.2, "quote_volume": 43.877484, "trades": 1, "taker_buy_volume": 1600.2, "taker_buy_quote": 43.877484}, {"ts": 1769568300000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 18755.0, "quote_volume": 513.887, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568360000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568420000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568480000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 1018.2, "quote_volume": 27.888498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568540000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 3038.2, "quote_volume": 83.277062, "trades": 2, "taker_buy_volume": 3038.2, "taker_buy_quote": 83.277062}, {"ts": 1769568600000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568660000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 521.2, "quote_volume": 14.286092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568720000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 407.7, "quote_volume": 11.175057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568780000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 581.8, "quote_volume": 15.947138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568840000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568900000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568960000, "open": 0.02745, "high": 0.02745, "low": 0.02743, "close": 0.02743, "volume": 1166.6, "quote_volume": 32.015898, "trades": 3, "taker_buy_volume": 803.0, "taker_buy_quote": 22.04235}, {"ts": 1769569020000, "open": 0.02745, "high": 0.02747, "low": 0.02745, "close": 0.02745, "volume": 14503.0, "quote_volume": 398.38281, "trades": 9, "taker_buy_volume": 14503.0, "taker_buy_quote": 398.38281}, {"ts": 1769569080000, "open": 0.02745, "high": 0.02745, "low": 0.02742, "close": 0.02742, "volume": 1201.5, "quote_volume": 32.961175, "trades": 3, "taker_buy_volume": 401.5, "taker_buy_quote": 11.021175}, {"ts": 1769569140000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 290.9, "quote_volume": 7.976478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569200000, "open": 0.02745, "high": 0.02745, "low": 0.02742, "close": 0.02742, "volume": 1213.9, "quote_volume": 33.298997, "trades": 4, "taker_buy_volume": 365.0, "taker_buy_quote": 10.01925}, {"ts": 1769569260000, "open": 0.02745, "high": 0.02747, "low": 0.02745, "close": 0.02747, "volume": 1073.8, "quote_volume": 29.488195, "trades": 3, "taker_buy_volume": 455.6, "taker_buy_quote": 12.515332}, {"ts": 1769569320000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 1699.4, "quote_volume": 46.682518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569380000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 2310.7, "quote_volume": 63.451822, "trades": 1, "taker_buy_volume": 2310.7, "taker_buy_quote": 63.451822}, {"ts": 1769569440000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569500000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569560000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569620000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569680000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569740000, "open": 0.02746, "high": 0.02746, "low": 0.02746, "close": 0.02746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569800000, "open": 0.02745, "high": 0.02745, "low": 0.02744, "close": 0.02744, "volume": 14224.8, "quote_volume": 390.369012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569860000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 498.5, "quote_volume": 13.663885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569920000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569980000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 622.7, "quote_volume": 17.06198, "trades": 2, "taker_buy_volume": 622.7, "taker_buy_quote": 17.06198}, {"ts": 1769570040000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 366.3, "quote_volume": 10.03662, "trades": 1, "taker_buy_volume": 366.3, "taker_buy_quote": 10.03662}, {"ts": 1769570100000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 1388.5, "quote_volume": 38.0449, "trades": 2, "taker_buy_volume": 1388.5, "taker_buy_quote": 38.0449}, {"ts": 1769570160000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570220000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 3193.3, "quote_volume": 87.400621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570280000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570340000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570400000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 8071.0, "quote_volume": 220.66114, "trades": 5, "taker_buy_volume": 4609.1, "taker_buy_quote": 126.012794}, {"ts": 1769570460000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570520000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570580000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 200.8, "quote_volume": 5.495896, "trades": 1, "taker_buy_volume": 200.8, "taker_buy_quote": 5.495896}, {"ts": 1769570640000, "open": 0.02739, "high": 0.02741, "low": 0.02739, "close": 0.02739, "volume": 1018.2, "quote_volume": 27.894316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570700000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570760000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570820000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570880000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570940000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571000000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571060000, "open": 0.02734, "high": 0.02734, "low": 0.02733, "close": 0.02733, "volume": 16394.1, "quote_volume": 448.209539, "trades": 13, "taker_buy_volume": 14048.0, "taker_buy_quote": 384.07232}, {"ts": 1769571120000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 233.0, "quote_volume": 6.36556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571180000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571240000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571300000, "open": 0.02737, "high": 0.02738, "low": 0.02735, "close": 0.02735, "volume": 24748.8, "quote_volume": 677.294996, "trades": 8, "taker_buy_volume": 9530.8, "taker_buy_quote": 260.890016}, {"ts": 1769571360000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571420000, "open": 0.0273, "high": 0.02731, "low": 0.0273, "close": 0.02731, "volume": 3802.3, "quote_volume": 103.804682, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 5.167052}, {"ts": 1769571480000, "open": 0.02732, "high": 0.02735, "low": 0.02732, "close": 0.02735, "volume": 70371.0, "quote_volume": 1923.905219, "trades": 14, "taker_buy_volume": 70371.0, "taker_buy_quote": 1923.905219}, {"ts": 1769571540000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571600000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571660000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571720000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571780000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571840000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571900000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571960000, "open": 0.02735, "high": 0.02735, "low": 0.0273, "close": 0.0273, "volume": 70157.4, "quote_volume": 1917.022903, "trades": 15, "taker_buy_volume": 18303.0, "taker_buy_quote": 500.03796}, {"ts": 1769572020000, "open": 0.0273, "high": 0.02734, "low": 0.02729, "close": 0.02734, "volume": 38840.4, "quote_volume": 1061.22909, "trades": 12, "taker_buy_volume": 25015.3, "taker_buy_quote": 683.880524}, {"ts": 1769572080000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 329.7, "quote_volume": 9.010701, "trades": 1, "taker_buy_volume": 329.7, "taker_buy_quote": 9.010701}, {"ts": 1769572140000, "open": 0.02734, "high": 0.02734, "low": 0.02732, "close": 0.02732, "volume": 1098.8, "quote_volume": 30.033134, "trades": 3, "taker_buy_volume": 1098.8, "taker_buy_quote": 30.033134}, {"ts": 1769572200000, "open": 0.02732, "high": 0.02732, "low": 0.0273, "close": 0.02732, "volume": 2913.7, "quote_volume": 79.596444, "trades": 4, "taker_buy_volume": 2329.7, "taker_buy_quote": 63.647404}, {"ts": 1769572260000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 365.0, "quote_volume": 9.96815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572320000, "open": 0.02729, "high": 0.0273, "low": 0.02729, "close": 0.0273, "volume": 859.9, "quote_volume": 23.470347, "trades": 2, "taker_buy_volume": 367.6, "taker_buy_quote": 10.03548}, {"ts": 1769572380000, "open": 0.0273, "high": 0.0273, "low": 0.02729, "close": 0.02729, "volume": 588.2, "quote_volume": 16.054919, "trades": 2, "taker_buy_volume": 588.2, "taker_buy_quote": 16.054919}, {"ts": 1769572440000, "open": 0.02729, "high": 0.02729, "low": 0.02728, "close": 0.02729, "volume": 26840.6, "quote_volume": 732.292568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572500000, "open": 0.0273, "high": 0.02733, "low": 0.0273, "close": 0.02733, "volume": 35500.1, "quote_volume": 969.506652, "trades": 8, "taker_buy_volume": 31783.8, "taker_buy_quote": 868.039617}, {"ts": 1769572560000, "open": 0.02732, "high": 0.02734, "low": 0.0273, "close": 0.02734, "volume": 1205.6, "quote_volume": 32.941394, "trades": 3, "taker_buy_volume": 548.6, "taker_buy_quote": 14.998724}, {"ts": 1769572620000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 292.0, "quote_volume": 7.9716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572680000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572740000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572800000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572860000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 422.0, "quote_volume": 11.52904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572920000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 264.1, "quote_volume": 7.215212, "trades": 1, "taker_buy_volume": 264.1, "taker_buy_quote": 7.215212}, {"ts": 1769572980000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573040000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573100000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573160000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573220000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 1193.8, "quote_volume": 32.566864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573280000, "open": 0.02727, "high": 0.02727, "low": 0.0272, "close": 0.02724, "volume": 72745.3, "quote_volume": 1980.82801, "trades": 22, "taker_buy_volume": 14587.7, "taker_buy_quote": 397.229128}, {"ts": 1769573340000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573400000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573460000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 567.6, "quote_volume": 15.43872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573520000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 18404.4, "quote_volume": 500.967768, "trades": 1, "taker_buy_volume": 18404.4, "taker_buy_quote": 500.967768}, {"ts": 1769573580000, "open": 0.02722, "high": 0.02725, "low": 0.02722, "close": 0.02725, "volume": 16960.6, "quote_volume": 461.888059, "trades": 5, "taker_buy_volume": 16960.6, "taker_buy_quote": 461.888059}, {"ts": 1769573640000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573700000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573760000, "open": 0.02719, "high": 0.02719, "low": 0.02716, "close": 0.02718, "volume": 15673.5, "quote_volume": 425.812006, "trades": 7, "taker_buy_volume": 369.0, "taker_buy_quote": 10.02942}, {"ts": 1769573820000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 221.4, "quote_volume": 6.013224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573880000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 14481.9, "quote_volume": 393.328404, "trades": 1, "taker_buy_volume": 14481.9, "taker_buy_quote": 393.328404}, {"ts": 1769573940000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574000000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 6246.0, "quote_volume": 169.64136, "trades": 3, "taker_buy_volume": 1750.0, "taker_buy_quote": 47.53}, {"ts": 1769574060000, "open": 0.02718, "high": 0.02718, "low": 0.02716, "close": 0.02716, "volume": 1512.9, "quote_volume": 41.097744, "trades": 4, "taker_buy_volume": 1512.9, "taker_buy_quote": 41.097744}, {"ts": 1769574120000, "open": 0.02714, "high": 0.02718, "low": 0.02714, "close": 0.02717, "volume": 8626.0, "quote_volume": 234.286594, "trades": 5, "taker_buy_volume": 7670.2, "taker_buy_quote": 208.328536}, {"ts": 1769574180000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 689.9, "quote_volume": 18.737684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574240000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 294.1, "quote_volume": 7.981874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574300000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574360000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574420000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574480000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574540000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 7374.6, "quote_volume": 200.294136, "trades": 1, "taker_buy_volume": 7374.6, "taker_buy_quote": 200.294136}, {"ts": 1769574600000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 7425.8, "quote_volume": 201.758986, "trades": 2, "taker_buy_volume": 7425.8, "taker_buy_quote": 201.758986}, {"ts": 1769574660000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574720000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 329.7, "quote_volume": 8.964543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574780000, "open": 0.02719, "high": 0.0272, "low": 0.02719, "close": 0.0272, "volume": 954.5, "quote_volume": 25.958737, "trades": 3, "taker_buy_volume": 295.2, "taker_buy_quote": 8.02944}, {"ts": 1769574840000, "open": 0.0272, "high": 0.0272, "low": 0.02716, "close": 0.02716, "volume": 1076.2, "quote_volume": 29.251852, "trades": 3, "taker_buy_volume": 404.4, "taker_buy_quote": 10.99968}, {"ts": 1769574900000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 404.4, "quote_volume": 10.97946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574960000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575020000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575080000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575140000, "open": 0.02721, "high": 0.02722, "low": 0.02721, "close": 0.02722, "volume": 659.6, "quote_volume": 17.950657, "trades": 2, "taker_buy_volume": 659.6, "taker_buy_quote": 17.950657}, {"ts": 1769575200000, "open": 0.0272, "high": 0.02723, "low": 0.0272, "close": 0.02723, "volume": 695.9, "quote_volume": 18.940567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575260000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575320000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 295.2, "quote_volume": 8.02944, "trades": 1, "taker_buy_volume": 295.2, "taker_buy_quote": 8.02944}, {"ts": 1769575380000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575440000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575500000, "open": 0.02721, "high": 0.02721, "low": 0.02718, "close": 0.02718, "volume": 699.7, "quote_volume": 19.027809, "trades": 2, "taker_buy_volume": 332.1, "taker_buy_quote": 9.036441}, {"ts": 1769575560000, "open": 0.02718, "high": 0.02719, "low": 0.02718, "close": 0.02719, "volume": 26982.8, "quote_volume": 733.433004, "trades": 4, "taker_buy_volume": 6027.1, "taker_buy_quote": 163.857078}, {"ts": 1769575620000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575680000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575740000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575800000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575860000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 4050.0, "quote_volume": 110.16, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 110.16}, {"ts": 1769575920000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575980000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576040000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 2884.0, "quote_volume": 78.4448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576100000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576160000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576220000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576280000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576340000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576400000, "open": 0.02723, "high": 0.02727, "low": 0.02723, "close": 0.02727, "volume": 924.5, "quote_volume": 25.182227, "trades": 2, "taker_buy_volume": 202.3, "taker_buy_quote": 5.516721}, {"ts": 1769576460000, "open": 0.02727, "high": 0.02727, "low": 0.02726, "close": 0.02726, "volume": 5027.4, "quote_volume": 137.093293, "trades": 4, "taker_buy_volume": 810.3, "taker_buy_quote": 22.096881}, {"ts": 1769576520000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 242.0, "quote_volume": 6.59692, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 6.59692}, {"ts": 1769576580000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 367.6, "quote_volume": 10.031804, "trades": 1, "taker_buy_volume": 367.6, "taker_buy_quote": 10.031804}, {"ts": 1769576640000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 7341.7, "quote_volume": 200.281576, "trades": 1, "taker_buy_volume": 7341.7, "taker_buy_quote": 200.281576}, {"ts": 1769576700000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576760000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 329.7, "quote_volume": 8.990919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576820000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576880000, "open": 0.02727, "high": 0.02727, "low": 0.02725, "close": 0.02725, "volume": 3995.5, "quote_volume": 108.950715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576940000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577000000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 437.1, "quote_volume": 11.915346, "trades": 1, "taker_buy_volume": 437.1, "taker_buy_quote": 11.915346}, {"ts": 1769577060000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577120000, "open": 0.02725, "high": 0.02725, "low": 0.02722, "close": 0.02723, "volume": 7112.5, "quote_volume": 193.668622, "trades": 9, "taker_buy_volume": 6525.3, "taker_buy_quote": 177.68062}, {"ts": 1769577180000, "open": 0.02722, "high": 0.02722, "low": 0.0272, "close": 0.02721, "volume": 1441.9, "quote_volume": 39.234114, "trades": 4, "taker_buy_volume": 404.4, "taker_buy_quote": 11.007768}, {"ts": 1769577240000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577300000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 504.7, "quote_volume": 13.732887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577360000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577420000, "open": 0.02722, "high": 0.02722, "low": 0.02721, "close": 0.02721, "volume": 14066.6, "quote_volume": 382.865145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577480000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 4496.0, "quote_volume": 122.42608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577540000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577600000, "open": 0.02724, "high": 0.02724, "low": 0.02721, "close": 0.02722, "volume": 23223.3, "quote_volume": 631.917942, "trades": 7, "taker_buy_volume": 2639.5, "taker_buy_quote": 71.832744}, {"ts": 1769577660000, "open": 0.0272, "high": 0.02723, "low": 0.0272, "close": 0.02723, "volume": 1637.6, "quote_volume": 44.570505, "trades": 4, "taker_buy_volume": 735.3, "taker_buy_quote": 20.022219}, {"ts": 1769577720000, "open": 0.02722, "high": 0.02723, "low": 0.0272, "close": 0.0272, "volume": 1393.2, "quote_volume": 37.911561, "trades": 4, "taker_buy_volume": 330.9, "taker_buy_quote": 9.010407}, {"ts": 1769577780000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 354.9, "quote_volume": 9.65328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577840000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577900000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577960000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 2665.1, "quote_volume": 72.49072, "trades": 2, "taker_buy_volume": 405.9, "taker_buy_quote": 11.04048}, {"ts": 1769578020000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578080000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 386.4, "quote_volume": 10.51008, "trades": 1, "taker_buy_volume": 386.4, "taker_buy_quote": 10.51008}, {"ts": 1769578140000, "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 13858.9, "quote_volume": 376.684902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578200000, "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578260000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 643.7, "quote_volume": 17.515077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578320000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578380000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578440000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578500000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578560000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 189.1, "quote_volume": 5.154866, "trades": 1, "taker_buy_volume": 189.1, "taker_buy_quote": 5.154866}, {"ts": 1769578620000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578680000, "open": 0.02726, "high": 0.02728, "low": 0.02726, "close": 0.02728, "volume": 25837.9, "quote_volume": 704.61636, "trades": 9, "taker_buy_volume": 25837.9, "taker_buy_quote": 704.61636}, {"ts": 1769578740000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578800000, "open": 0.0273, "high": 0.02733, "low": 0.0273, "close": 0.02733, "volume": 4872.1, "quote_volume": 133.040562, "trades": 4, "taker_buy_volume": 4872.1, "taker_buy_quote": 133.040562}, {"ts": 1769578860000, "open": 0.02734, "high": 0.02736, "low": 0.02732, "close": 0.02734, "volume": 1929.8, "quote_volume": 52.763325, "trades": 5, "taker_buy_volume": 1098.9, "taker_buy_quote": 30.054549}, {"ts": 1769578920000, "open": 0.02732, "high": 0.02732, "low": 0.02731, "close": 0.02731, "volume": 1095.0, "quote_volume": 29.908465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578980000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 730.0, "quote_volume": 19.929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579040000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 292.0, "quote_volume": 7.96868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579100000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579160000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579220000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579280000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579340000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579400000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579460000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579520000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579580000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579640000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 3242.4, "quote_volume": 88.582368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579700000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579760000, "open": 0.02735, "high": 0.02736, "low": 0.02735, "close": 0.02736, "volume": 30194.3, "quote_volume": 826.064285, "trades": 7, "taker_buy_volume": 25018.0, "taker_buy_quote": 684.49248}, {"ts": 1769579820000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579880000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579940000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580000000, "open": 0.02736, "high": 0.02744, "low": 0.02736, "close": 0.02744, "volume": 68999.1, "quote_volume": 1891.41829, "trades": 23, "taker_buy_volume": 64394.9, "taker_buy_quote": 1765.26321}, {"ts": 1769580060000, "open": 0.02743, "high": 0.02743, "low": 0.02741, "close": 0.02741, "volume": 2726.3, "quote_volume": 74.773871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580120000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580180000, "open": 0.02744, "high": 0.02745, "low": 0.02744, "close": 0.02745, "volume": 1960.7, "quote_volume": 53.805066, "trades": 2, "taker_buy_volume": 1960.7, "taker_buy_quote": 53.805066}, {"ts": 1769580240000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580300000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580360000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580420000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580480000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580540000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 293.0, "quote_volume": 8.0282, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 8.0282}, {"ts": 1769580600000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580660000, "open": 0.02743, "high": 0.02743, "low": 0.0274, "close": 0.0274, "volume": 582.9, "quote_volume": 15.98022, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 8.00956}, {"ts": 1769580720000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580780000, "open": 0.02743, "high": 0.02744, "low": 0.02743, "close": 0.02743, "volume": 1321.2, "quote_volume": 36.243436, "trades": 4, "taker_buy_volume": 876.0, "taker_buy_quote": 24.0316}, {"ts": 1769580840000, "open": 0.02741, "high": 0.02742, "low": 0.02741, "close": 0.02742, "volume": 12247.0, "quote_volume": 335.80036, "trades": 6, "taker_buy_volume": 11009.0, "taker_buy_quote": 301.86678}, {"ts": 1769580900000, "open": 0.02741, "high": 0.02743, "low": 0.02741, "close": 0.02743, "volume": 14795.4, "quote_volume": 405.77334, "trades": 6, "taker_buy_volume": 12077.6, "taker_buy_quote": 331.248068}, {"ts": 1769580960000, "open": 0.02742, "high": 0.02742, "low": 0.02741, "close": 0.02742, "volume": 16344.9, "quote_volume": 448.047332, "trades": 5, "taker_buy_volume": 911.1, "taker_buy_quote": 24.982362}, {"ts": 1769581020000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581080000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 323.7, "quote_volume": 8.86938, "trades": 1, "taker_buy_volume": 323.7, "taker_buy_quote": 8.86938}, {"ts": 1769581140000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581200000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 328.5, "quote_volume": 9.004185, "trades": 1, "taker_buy_volume": 328.5, "taker_buy_quote": 9.004185}, {"ts": 1769581260000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 529.0, "quote_volume": 14.48931, "trades": 1, "taker_buy_volume": 529.0, "taker_buy_quote": 14.48931}, {"ts": 1769581320000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581380000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581440000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 4496.0, "quote_volume": 123.10048, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 123.10048}, {"ts": 1769581500000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 586.0, "quote_volume": 16.0564, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 16.0564}, {"ts": 1769581560000, "open": 0.02739, "high": 0.02739, "low": 0.02738, "close": 0.02738, "volume": 16788.8, "quote_volume": 459.747941, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581620000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581680000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581740000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581800000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 290.9, "quote_volume": 7.967751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581860000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 400.0, "quote_volume": 10.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581920000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 223.6, "quote_volume": 6.12664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581980000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582040000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582100000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582160000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 500.0, "quote_volume": 13.675, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 13.675}, {"ts": 1769582220000, "open": 0.02737, "high": 0.02737, "low": 0.02732, "close": 0.02732, "volume": 3242.8, "quote_volume": 88.659247, "trades": 5, "taker_buy_volume": 2510.7, "taker_buy_quote": 68.654625}, {"ts": 1769582280000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582340000, "open": 0.02735, "high": 0.02737, "low": 0.02735, "close": 0.02737, "volume": 26049.8, "quote_volume": 712.618384, "trades": 8, "taker_buy_volume": 26049.8, "taker_buy_quote": 712.618384}, {"ts": 1769582400000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582460000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 387.5, "quote_volume": 10.602, "trades": 1, "taker_buy_volume": 387.5, "taker_buy_quote": 10.602}, {"ts": 1769582520000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582580000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582640000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 7180.9, "quote_volume": 196.613042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582700000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582760000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 924.8, "quote_volume": 25.302528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582820000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 365.0, "quote_volume": 9.9937, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 9.9937}, {"ts": 1769582880000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 328.5, "quote_volume": 8.991045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582940000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583000000, "open": 0.02743, "high": 0.02743, "low": 0.02741, "close": 0.02741, "volume": 1310.1, "quote_volume": 35.922953, "trades": 4, "taker_buy_volume": 655.6, "taker_buy_quote": 17.983108}, {"ts": 1769583060000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 1229.5, "quote_volume": 33.725185, "trades": 2, "taker_buy_volume": 863.1, "taker_buy_quote": 23.674833}, {"ts": 1769583120000, "open": 0.02748, "high": 0.02749, "low": 0.02748, "close": 0.02748, "volume": 7677.3, "quote_volume": 211.045059, "trades": 3, "taker_buy_volume": 7474.7, "taker_buy_quote": 205.477611}, {"ts": 1769583180000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 15537.5, "quote_volume": 426.815125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583240000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583300000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583360000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 363.6, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 363.6, "taker_buy_quote": 9.999}, {"ts": 1769583420000, "open": 0.0275, "high": 0.0275, "low": 0.02747, "close": 0.02747, "volume": 728.6, "quote_volume": 20.025592, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 10.0375}, {"ts": 1769583480000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583540000, "open": 0.02749, "high": 0.02752, "low": 0.02749, "close": 0.02751, "volume": 26191.0, "quote_volume": 720.4392, "trades": 12, "taker_buy_volume": 25464.9, "taker_buy_quote": 700.470739}, {"ts": 1769583600000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 4050.0, "quote_volume": 111.4155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583660000, "open": 0.02751, "high": 0.02751, "low": 0.02749, "close": 0.02749, "volume": 2222.3, "quote_volume": 61.108105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583720000, "open": 0.02752, "high": 0.02756, "low": 0.02752, "close": 0.02754, "volume": 13172.4, "quote_volume": 362.594868, "trades": 4, "taker_buy_volume": 11172.4, "taker_buy_quote": 307.514868}, {"ts": 1769583780000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583840000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583900000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583960000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 382.1, "quote_volume": 10.511571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584020000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584080000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 327.3, "quote_volume": 9.017115, "trades": 1, "taker_buy_volume": 327.3, "taker_buy_quote": 9.017115}, {"ts": 1769584140000, "open": 0.02754, "high": 0.02754, "low": 0.02752, "close": 0.02752, "volume": 1088.4, "quote_volume": 29.960768, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 11.016}, {"ts": 1769584200000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 19140.3, "quote_volume": 526.166847, "trades": 10, "taker_buy_volume": 7153.2, "taker_buy_quote": 196.641468}, {"ts": 1769584260000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 1818.8, "quote_volume": 49.998812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584320000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 1500.0, "quote_volume": 41.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584380000, "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584440000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 289.6, "quote_volume": 7.961104, "trades": 1, "taker_buy_volume": 289.6, "taker_buy_quote": 7.961104}, {"ts": 1769584500000, "open": 0.0275, "high": 0.0275, "low": 0.02748, "close": 0.02748, "volume": 1238.8, "quote_volume": 34.055364, "trades": 4, "taker_buy_volume": 657.0, "taker_buy_quote": 18.0675}, {"ts": 1769584560000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 363.6, "quote_volume": 9.988092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584620000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584680000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584740000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584800000, "open": 0.02751, "high": 0.02752, "low": 0.02751, "close": 0.02752, "volume": 690.9, "quote_volume": 19.010659, "trades": 2, "taker_buy_volume": 690.9, "taker_buy_quote": 19.010659}, {"ts": 1769584860000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 688.4, "quote_volume": 18.951652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584920000, "open": 0.02753, "high": 0.02753, "low": 0.02751, "close": 0.02751, "volume": 16568.4, "quote_volume": 455.945436, "trades": 6, "taker_buy_volume": 3682.2, "taker_buy_quote": 101.297322}, {"ts": 1769584980000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585040000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585100000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 2000.0, "quote_volume": 55.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585160000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 763.6, "quote_volume": 21.098268, "trades": 2, "taker_buy_volume": 763.6, "taker_buy_quote": 21.098268}, {"ts": 1769585220000, "open": 0.02763, "high": 0.02763, "low": 0.02758, "close": 0.02758, "volume": 64563.0, "quote_volume": 1781.356906, "trades": 16, "taker_buy_volume": 2762.8, "taker_buy_quote": 76.236204}, {"ts": 1769585280000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585340000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 362.3, "quote_volume": 9.992234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585400000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 7266.7, "quote_volume": 200.270252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585460000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 2416.1, "quote_volume": 66.466911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585520000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 444.1, "quote_volume": 12.217191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585580000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585640000, "open": 0.02749, "high": 0.02749, "low": 0.02747, "close": 0.02747, "volume": 16371.9, "quote_volume": 450.021507, "trades": 2, "taker_buy_volume": 2101.2, "taker_buy_quote": 57.719964}, {"ts": 1769585700000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 2572.9, "quote_volume": 70.677563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585760000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585820000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585880000, "open": 0.02752, "high": 0.02752, "low": 0.02749, "close": 0.02749, "volume": 1053.5, "quote_volume": 28.983623, "trades": 3, "taker_buy_volume": 763.6, "taker_buy_quote": 21.014272}, {"ts": 1769585940000, "open": 0.02748, "high": 0.02749, "low": 0.02748, "close": 0.02749, "volume": 17464.7, "quote_volume": 479.932855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586000000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586060000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586120000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586180000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 201.1, "quote_volume": 5.536283, "trades": 1, "taker_buy_volume": 201.1, "taker_buy_quote": 5.536283}, {"ts": 1769586240000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586300000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586360000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586420000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586480000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586540000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586600000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 4050.0, "quote_volume": 111.456, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 111.456}, {"ts": 1769586660000, "open": 0.02753, "high": 0.02754, "low": 0.02751, "close": 0.02751, "volume": 12894.0, "quote_volume": 355.013642, "trades": 6, "taker_buy_volume": 11328.1, "taker_buy_quote": 311.903093}, {"ts": 1769586720000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586780000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 765.2, "quote_volume": 21.035348, "trades": 2, "taker_buy_volume": 765.2, "taker_buy_quote": 21.035348}, {"ts": 1769586840000, "open": 0.0275, "high": 0.0275, "low": 0.02747, "close": 0.0275, "volume": 1715.5, "quote_volume": 47.159449, "trades": 5, "taker_buy_volume": 1058.5, "taker_buy_quote": 29.10875}, {"ts": 1769586900000, "open": 0.02747, "high": 0.02749, "low": 0.02747, "close": 0.02749, "volume": 983.3, "quote_volume": 27.02219, "trades": 3, "taker_buy_volume": 401.5, "taker_buy_quote": 11.037235}, {"ts": 1769586960000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587020000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587080000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587140000, "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587200000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 368.6, "quote_volume": 10.125442, "trades": 1, "taker_buy_volume": 368.6, "taker_buy_quote": 10.125442}, {"ts": 1769587260000, "open": 0.02747, "high": 0.02747, "low": 0.02747, "close": 0.02747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587320000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 500.0, "quote_volume": 13.715, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 13.715}, {"ts": 1769587380000, "open": 0.02741, "high": 0.02741, "low": 0.0274, "close": 0.0274, "volume": 11357.7, "quote_volume": 311.310557, "trades": 4, "taker_buy_volume": 7308.9, "taker_buy_quote": 200.336949}, {"ts": 1769587440000, "open": 0.02742, "high": 0.02743, "low": 0.02742, "close": 0.02742, "volume": 2436.2, "quote_volume": 66.803877, "trades": 3, "taker_buy_volume": 1745.3, "taker_buy_quote": 47.856126}, {"ts": 1769587500000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 358.0, "quote_volume": 9.81636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587560000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587620000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 323.4, "quote_volume": 8.870862, "trades": 1, "taker_buy_volume": 323.4, "taker_buy_quote": 8.870862}, {"ts": 1769587680000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 328.5, "quote_volume": 9.010755, "trades": 1, "taker_buy_volume": 328.5, "taker_buy_quote": 9.010755}, {"ts": 1769587740000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 290.9, "quote_volume": 7.973569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587800000, "open": 0.02743, "high": 0.02743, "low": 0.02741, "close": 0.02741, "volume": 1078.7, "quote_volume": 29.582195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587860000, "open": 0.02743, "high": 0.02744, "low": 0.02743, "close": 0.02744, "volume": 687.9, "quote_volume": 18.873444, "trades": 2, "taker_buy_volume": 687.9, "taker_buy_quote": 18.873444}, {"ts": 1769587920000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587980000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588040000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588100000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588160000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588220000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 591.6, "quote_volume": 16.233504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588280000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 902.6, "quote_volume": 24.767344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588340000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588400000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588460000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 546.4, "quote_volume": 14.982288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588520000, "open": 0.02743, "high": 0.02745, "low": 0.02743, "close": 0.02745, "volume": 1006.9, "quote_volume": 27.626567, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 10.01925}, {"ts": 1769588580000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 400.0, "quote_volume": 10.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588640000, "open": 0.02744, "high": 0.02744, "low": 0.02743, "close": 0.02743, "volume": 19013.6, "quote_volume": 521.583548, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588700000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588760000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588820000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588880000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588940000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589000000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589060000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 522.0, "quote_volume": 14.2767, "trades": 1, "taker_buy_volume": 522.0, "taker_buy_quote": 14.2767}, {"ts": 1769589120000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589180000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589240000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 2055.7, "quote_volume": 56.12061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589300000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589360000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 4063.0, "quote_volume": 110.9199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589420000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 3894.1, "quote_volume": 106.269989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589480000, "open": 0.02732, "high": 0.02736, "low": 0.02732, "close": 0.02736, "volume": 1659.5, "quote_volume": 45.363547, "trades": 4, "taker_buy_volume": 1659.5, "taker_buy_quote": 45.363547}, {"ts": 1769589540000, "open": 0.02731, "high": 0.02735, "low": 0.02731, "close": 0.02733, "volume": 1790.9, "quote_volume": 48.941675, "trades": 5, "taker_buy_volume": 695.9, "taker_buy_quote": 19.027005}, {"ts": 1769589600000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 766.5, "quote_volume": 20.95611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589660000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 3937.9, "quote_volume": 107.662186, "trades": 2, "taker_buy_volume": 2451.2, "taker_buy_quote": 67.015808}, {"ts": 1769589720000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 6774.0, "quote_volume": 185.20116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589780000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589840000, "open": 0.02733, "high": 0.02734, "low": 0.02733, "close": 0.02734, "volume": 7663.1, "quote_volume": 209.473023, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 110.727}, {"ts": 1769589900000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589960000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590020000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590080000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590140000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 1399.9, "quote_volume": 38.231269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590200000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 7330.5, "quote_volume": 200.26926, "trades": 1, "taker_buy_volume": 7330.5, "taker_buy_quote": 200.26926}, {"ts": 1769590260000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 1600.2, "quote_volume": 43.733466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590320000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 271.8, "quote_volume": 7.425576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590380000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590440000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590500000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 1219.1, "quote_volume": 33.293621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590560000, "open": 0.0273, "high": 0.02735, "low": 0.0273, "close": 0.02735, "volume": 87871.0, "quote_volume": 2400.834973, "trades": 23, "taker_buy_volume": 87871.0, "taker_buy_quote": 2400.834973}, {"ts": 1769590620000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590680000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590740000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 1449.0, "quote_volume": 39.64464, "trades": 2, "taker_buy_volume": 1449.0, "taker_buy_quote": 39.64464}, {"ts": 1769590800000, "open": 0.02735, "high": 0.02737, "low": 0.02732, "close": 0.02732, "volume": 5269.4, "quote_volume": 144.108895, "trades": 8, "taker_buy_volume": 1158.6, "taker_buy_quote": 31.705902}, {"ts": 1769590860000, "open": 0.02734, "high": 0.02734, "low": 0.02733, "close": 0.02734, "volume": 1609.5, "quote_volume": 43.997525, "trades": 5, "taker_buy_volume": 989.0, "taker_buy_quote": 27.03926}, {"ts": 1769590920000, "open": 0.02734, "high": 0.02736, "low": 0.02733, "close": 0.02736, "volume": 19348.5, "quote_volume": 529.151534, "trades": 9, "taker_buy_volume": 6630.4, "taker_buy_quote": 181.324625}, {"ts": 1769590980000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 219.2, "quote_volume": 5.997312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591040000, "open": 0.02738, "high": 0.02739, "low": 0.02738, "close": 0.02739, "volume": 13413.6, "quote_volume": 367.304868, "trades": 3, "taker_buy_volume": 13413.6, "taker_buy_quote": 367.304868}, {"ts": 1769591100000, "open": 0.0274, "high": 0.02741, "low": 0.0274, "close": 0.02741, "volume": 40686.3, "quote_volume": 1115.080588, "trades": 11, "taker_buy_volume": 37355.4, "taker_buy_quote": 1023.813928}, {"ts": 1769591160000, "open": 0.02742, "high": 0.02742, "low": 0.0274, "close": 0.0274, "volume": 692.1, "quote_volume": 18.97011, "trades": 2, "taker_buy_volume": 328.5, "taker_buy_quote": 9.00747}, {"ts": 1769591220000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 476.5, "quote_volume": 13.06563, "trades": 2, "taker_buy_volume": 476.5, "taker_buy_quote": 13.06563}, {"ts": 1769591280000, "open": 0.02744, "high": 0.02745, "low": 0.02744, "close": 0.02745, "volume": 1418.4, "quote_volume": 38.924548, "trades": 4, "taker_buy_volume": 1418.4, "taker_buy_quote": 38.924548}, {"ts": 1769591340000, "open": 0.02743, "high": 0.02743, "low": 0.02742, "close": 0.02742, "volume": 1018.2, "quote_volume": 27.923044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591400000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591460000, "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 525.5, "quote_volume": 14.41972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591520000, "open": 0.02746, "high": 0.02746, "low": 0.0274, "close": 0.0274, "volume": 28596.7, "quote_volume": 784.391758, "trades": 6, "taker_buy_volume": 623.9, "taker_buy_quote": 17.122439}, {"ts": 1769591580000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591640000, "open": 0.0274, "high": 0.0274, "low": 0.02739, "close": 0.02739, "volume": 693.6, "quote_volume": 19.001367, "trades": 2, "taker_buy_volume": 366.3, "taker_buy_quote": 10.03662}, {"ts": 1769591700000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591760000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591820000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 293.0, "quote_volume": 8.02527, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 8.02527}, {"ts": 1769591880000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 366.3, "quote_volume": 10.03662, "trades": 1, "taker_buy_volume": 366.3, "taker_buy_quote": 10.03662}, {"ts": 1769591940000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 7322.4, "quote_volume": 200.26764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592000000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 18354.6, "quote_volume": 502.181856, "trades": 6, "taker_buy_volume": 13607.3, "taker_buy_quote": 372.295728}, {"ts": 1769592060000, "open": 0.02736, "high": 0.02737, "low": 0.02736, "close": 0.02737, "volume": 6289.4, "quote_volume": 172.083087, "trades": 3, "taker_buy_volume": 510.3, "taker_buy_quote": 13.966911}, {"ts": 1769592120000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 499.1, "quote_volume": 13.655376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592180000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592240000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592300000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 1000.0, "quote_volume": 27.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592360000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592420000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592480000, "open": 0.02739, "high": 0.02739, "low": 0.02739, "close": 0.02739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592540000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 366.3, "quote_volume": 10.03662, "trades": 1, "taker_buy_volume": 366.3, "taker_buy_quote": 10.03662}, {"ts": 1769592600000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 2879.3, "quote_volume": 78.89282, "trades": 3, "taker_buy_volume": 2515.7, "taker_buy_quote": 68.93018}, {"ts": 1769592660000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 400.0, "quote_volume": 10.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592720000, "open": 0.02742, "high": 0.02747, "low": 0.02742, "close": 0.02747, "volume": 6430.5, "quote_volume": 176.459275, "trades": 4, "taker_buy_volume": 6146.0, "taker_buy_quote": 168.658285}, {"ts": 1769592780000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 365.0, "quote_volume": 10.0375, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 10.0375}, {"ts": 1769592840000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592900000, "open": 0.02746, "high": 0.02747, "low": 0.02746, "close": 0.02747, "volume": 813.9, "quote_volume": 22.352614, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 8.02124}, {"ts": 1769592960000, "open": 0.02749, "high": 0.02753, "low": 0.02748, "close": 0.02753, "volume": 35535.6, "quote_volume": 976.911724, "trades": 12, "taker_buy_volume": 16187.6, "taker_buy_quote": 445.10615}, {"ts": 1769593020000, "open": 0.02756, "high": 0.02759, "low": 0.02756, "close": 0.02759, "volume": 1088.8, "quote_volume": 30.023992, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 22.056}, {"ts": 1769593080000, "open": 0.02761, "high": 0.02763, "low": 0.0276, "close": 0.02761, "volume": 28262.1, "quote_volume": 780.597763, "trades": 10, "taker_buy_volume": 25829.4, "taker_buy_quote": 713.390204}, {"ts": 1769593140000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 361.0, "quote_volume": 9.96721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593200000, "open": 0.02765, "high": 0.02765, "low": 0.02763, "close": 0.02763, "volume": 2324.9, "quote_volume": 64.276987, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 55.3}, {"ts": 1769593260000, "open": 0.02766, "high": 0.02766, "low": 0.02762, "close": 0.02762, "volume": 14701.5, "quote_volume": 406.190388, "trades": 7, "taker_buy_volume": 1834.7, "taker_buy_quote": 50.747802}, {"ts": 1769593320000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593380000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 3613.1, "quote_volume": 99.757691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593440000, "open": 0.0276, "high": 0.02763, "low": 0.0276, "close": 0.02763, "volume": 27734.3, "quote_volume": 765.488418, "trades": 4, "taker_buy_volume": 23238.3, "taker_buy_quote": 641.398818}, {"ts": 1769593500000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593560000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593620000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 400.3, "quote_volume": 11.064292, "trades": 1, "taker_buy_volume": 400.3, "taker_buy_quote": 11.064292}, {"ts": 1769593680000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593740000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 14149.5, "quote_volume": 390.950685, "trades": 4, "taker_buy_volume": 14149.5, "taker_buy_quote": 390.950685}, {"ts": 1769593800000, "open": 0.02763, "high": 0.02766, "low": 0.02763, "close": 0.02766, "volume": 20652.9, "quote_volume": 570.726507, "trades": 6, "taker_buy_volume": 20652.9, "taker_buy_quote": 570.726507}, {"ts": 1769593860000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593920000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 250.7, "quote_volume": 6.941883, "trades": 1, "taker_buy_volume": 250.7, "taker_buy_quote": 6.941883}, {"ts": 1769593980000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594040000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594100000, "open": 0.02766, "high": 0.02766, "low": 0.02764, "close": 0.02764, "volume": 2333.8, "quote_volume": 64.511292, "trades": 3, "taker_buy_volume": 253.0, "taker_buy_quote": 6.99798}, {"ts": 1769594160000, "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 4323.5, "quote_volume": 119.50154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594220000, "open": 0.02765, "high": 0.02765, "low": 0.02763, "close": 0.02763, "volume": 30933.2, "quote_volume": 854.769112, "trades": 8, "taker_buy_volume": 1546.1, "taker_buy_quote": 42.723805}, {"ts": 1769594280000, "open": 0.02763, "high": 0.02764, "low": 0.02761, "close": 0.02763, "volume": 9370.3, "quote_volume": 258.93231, "trades": 5, "taker_buy_volume": 7602.1, "taker_buy_quote": 210.081544}, {"ts": 1769594340000, "open": 0.02763, "high": 0.02764, "low": 0.02762, "close": 0.02764, "volume": 18547.2, "quote_volume": 512.498816, "trades": 5, "taker_buy_volume": 13519.2, "taker_buy_quote": 373.607969}, {"ts": 1769594400000, "open": 0.02767, "high": 0.02768, "low": 0.0276, "close": 0.0276, "volume": 29841.9, "quote_volume": 824.733026, "trades": 7, "taker_buy_volume": 1787.4, "taker_buy_quote": 49.386213}, {"ts": 1769594460000, "open": 0.02759, "high": 0.0276, "low": 0.02759, "close": 0.0276, "volume": 1377.5, "quote_volume": 38.010715, "trades": 3, "taker_buy_volume": 1377.5, "taker_buy_quote": 38.010715}, {"ts": 1769594520000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594580000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 397.1, "quote_volume": 10.955989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594640000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594700000, "open": 0.02758, "high": 0.02758, "low": 0.02757, "close": 0.02757, "volume": 7648.0, "quote_volume": 210.90032, "trades": 3, "taker_buy_volume": 3152.0, "taker_buy_quote": 86.90064}, {"ts": 1769594760000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594820000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594880000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 1931.0, "quote_volume": 53.27629, "trades": 2, "taker_buy_volume": 965.5, "taker_buy_quote": 26.638145}, {"ts": 1769594940000, "open": 0.02759, "high": 0.02761, "low": 0.02759, "close": 0.02761, "volume": 1054.9, "quote_volume": 29.119935, "trades": 3, "taker_buy_volume": 762.2, "taker_buy_quote": 21.044342}, {"ts": 1769595000000, "open": 0.02759, "high": 0.02759, "low": 0.02756, "close": 0.02757, "volume": 2281.0, "quote_volume": 62.891547, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 11.036}, {"ts": 1769595060000, "open": 0.0276, "high": 0.0276, "low": 0.02757, "close": 0.02757, "volume": 1160.9, "quote_volume": 32.018013, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 11.04}, {"ts": 1769595120000, "open": 0.02758, "high": 0.02763, "low": 0.02758, "close": 0.02763, "volume": 978.4, "quote_volume": 27.002016, "trades": 3, "taker_buy_volume": 653.5, "taker_buy_quote": 18.038025}, {"ts": 1769595180000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 397.1, "quote_volume": 10.963931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595240000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595300000, "open": 0.02767, "high": 0.02767, "low": 0.02761, "close": 0.02761, "volume": 1193.1, "quote_volume": 32.993583, "trades": 3, "taker_buy_volume": 362.3, "taker_buy_quote": 10.024841}, {"ts": 1769595360000, "open": 0.02762, "high": 0.02768, "low": 0.02762, "close": 0.02767, "volume": 84228.3, "quote_volume": 2329.133748, "trades": 21, "taker_buy_volume": 79658.5, "taker_buy_quote": 2202.659856}, {"ts": 1769595420000, "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 405.0, "quote_volume": 11.2023, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 11.2023}, {"ts": 1769595480000, "open": 0.02768, "high": 0.02768, "low": 0.0276, "close": 0.02763, "volume": 75678.5, "quote_volume": 2090.585571, "trades": 19, "taker_buy_volume": 2790.5, "taker_buy_quote": 77.11963}, {"ts": 1769595540000, "open": 0.02764, "high": 0.02764, "low": 0.02759, "close": 0.02762, "volume": 8734.9, "quote_volume": 241.180049, "trades": 8, "taker_buy_volume": 1014.5, "taker_buy_quote": 28.030635}, {"ts": 1769595600000, "open": 0.02763, "high": 0.02763, "low": 0.02755, "close": 0.02755, "volume": 1158.0, "quote_volume": 31.950672, "trades": 3, "taker_buy_volume": 398.6, "taker_buy_quote": 11.013318}, {"ts": 1769595660000, "open": 0.02757, "high": 0.02757, "low": 0.02754, "close": 0.02754, "volume": 10099.4, "quote_volume": 278.239355, "trades": 5, "taker_buy_volume": 1234.0, "taker_buy_quote": 34.002518}, {"ts": 1769595720000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595780000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 978.3, "quote_volume": 26.932599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595840000, "open": 0.0276, "high": 0.02764, "low": 0.0276, "close": 0.02764, "volume": 2101.0, "quote_volume": 58.025978, "trades": 5, "taker_buy_volume": 1703.9, "taker_buy_quote": 47.058076}, {"ts": 1769595900000, "open": 0.02761, "high": 0.02761, "low": 0.02757, "close": 0.02757, "volume": 2104.8, "quote_volume": 58.057097, "trades": 3, "taker_buy_volume": 290.9, "taker_buy_quote": 8.031749}, {"ts": 1769595960000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596020000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596080000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596140000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596200000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596260000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 424.0, "quote_volume": 11.69816, "trades": 1, "taker_buy_volume": 424.0, "taker_buy_quote": 11.69816}, {"ts": 1769596320000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 363.6, "quote_volume": 10.028088, "trades": 1, "taker_buy_volume": 363.6, "taker_buy_quote": 10.028088}, {"ts": 1769596380000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596440000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596500000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596560000, "open": 0.02756, "high": 0.02762, "low": 0.02756, "close": 0.02762, "volume": 8914.6, "quote_volume": 245.985554, "trades": 3, "taker_buy_volume": 8914.6, "taker_buy_quote": 245.985554}, {"ts": 1769596620000, "open": 0.02759, "high": 0.0276, "low": 0.02758, "close": 0.02759, "volume": 1267.0, "quote_volume": 34.956904, "trades": 4, "taker_buy_volume": 327.3, "taker_buy_quote": 9.03348}, {"ts": 1769596680000, "open": 0.02761, "high": 0.02761, "low": 0.02759, "close": 0.02759, "volume": 688.8, "quote_volume": 19.011992, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 11.044}, {"ts": 1769596740000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 326.1, "quote_volume": 8.993838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596800000, "open": 0.02762, "high": 0.02762, "low": 0.0276, "close": 0.0276, "volume": 1552.9, "quote_volume": 42.876969, "trades": 4, "taker_buy_volume": 1191.9, "taker_buy_quote": 32.913369}, {"ts": 1769596860000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 324.9, "quote_volume": 8.963991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596920000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 721.4, "quote_volume": 19.91064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596980000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597040000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597100000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 3038.0, "quote_volume": 83.8488, "trades": 2, "taker_buy_volume": 3038.0, "taker_buy_quote": 83.8488}, {"ts": 1769597160000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 363.6, "quote_volume": 10.03536, "trades": 1, "taker_buy_volume": 363.6, "taker_buy_quote": 10.03536}, {"ts": 1769597220000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 643.5, "quote_volume": 17.767035, "trades": 1, "taker_buy_volume": 643.5, "taker_buy_quote": 17.767035}, {"ts": 1769597280000, "open": 0.02758, "high": 0.02758, "low": 0.02757, "close": 0.02758, "volume": 1489.5, "quote_volume": 41.076424, "trades": 4, "taker_buy_volume": 1090.9, "taker_buy_quote": 30.087022}, {"ts": 1769597340000, "open": 0.02759, "high": 0.0276, "low": 0.02759, "close": 0.0276, "volume": 1672.8, "quote_volume": 46.163098, "trades": 5, "taker_buy_volume": 1672.8, "taker_buy_quote": 46.163098}, {"ts": 1769597400000, "open": 0.0276, "high": 0.0276, "low": 0.02757, "close": 0.02759, "volume": 18313.0, "quote_volume": 505.350445, "trades": 11, "taker_buy_volume": 15634.8, "taker_buy_quote": 431.460749}, {"ts": 1769597460000, "open": 0.02756, "high": 0.02756, "low": 0.02754, "close": 0.02754, "volume": 25335.4, "quote_volume": 698.13107, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597520000, "open": 0.02754, "high": 0.02754, "low": 0.02752, "close": 0.02752, "volume": 5700.1, "quote_volume": 156.970971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597580000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 362.3, "quote_volume": 9.970496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597640000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597700000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597760000, "open": 0.02755, "high": 0.02756, "low": 0.02754, "close": 0.02756, "volume": 1864.6, "quote_volume": 51.365495, "trades": 5, "taker_buy_volume": 882.7, "taker_buy_quote": 24.323969}, {"ts": 1769597820000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 12003.1, "quote_volume": 330.805436, "trades": 3, "taker_buy_volume": 12003.1, "taker_buy_quote": 330.805436}, {"ts": 1769597880000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597940000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 289.9, "quote_volume": 7.986745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598000000, "open": 0.02755, "high": 0.02755, "low": 0.02753, "close": 0.02755, "volume": 4200.2, "quote_volume": 115.694644, "trades": 4, "taker_buy_volume": 3156.9, "taker_buy_quote": 86.972595}, {"ts": 1769598060000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 3925.9, "quote_volume": 108.197804, "trades": 1, "taker_buy_volume": 3925.9, "taker_buy_quote": 108.197804}, {"ts": 1769598120000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 10075.7, "quote_volume": 277.787049, "trades": 4, "taker_buy_volume": 10075.7, "taker_buy_quote": 277.787049}, {"ts": 1769598180000, "open": 0.02754, "high": 0.02754, "low": 0.02753, "close": 0.02753, "volume": 28561.4, "quote_volume": 786.467342, "trades": 6, "taker_buy_volume": 7311.4, "taker_buy_quote": 201.282842}, {"ts": 1769598240000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 177570.0, "quote_volume": 4888.5021, "trades": 18, "taker_buy_volume": 177570.0, "taker_buy_quote": 4888.5021}, {"ts": 1769598300000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 254.2, "quote_volume": 7.005752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598360000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598420000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 360.0, "quote_volume": 9.9216, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 9.9216}, {"ts": 1769598480000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 1541.9, "quote_volume": 42.494764, "trades": 1, "taker_buy_volume": 1541.9, "taker_buy_quote": 42.494764}, {"ts": 1769598540000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598600000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598660000, "open": 0.02756, "high": 0.02756, "low": 0.02752, "close": 0.02755, "volume": 1486.8, "quote_volume": 40.956736, "trades": 4, "taker_buy_volume": 1090.9, "taker_buy_quote": 30.061568}, {"ts": 1769598720000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 289.9, "quote_volume": 7.978048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598780000, "open": 0.02754, "high": 0.02754, "low": 0.02753, "close": 0.02753, "volume": 3952.0, "quote_volume": 108.834094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598840000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 326.1, "quote_volume": 8.977533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598900000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 417.8, "quote_volume": 11.502034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598960000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599020000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 413.1, "quote_volume": 11.376774, "trades": 1, "taker_buy_volume": 413.1, "taker_buy_quote": 11.376774}, {"ts": 1769599080000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599140000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599200000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 239.7, "quote_volume": 6.606132, "trades": 1, "taker_buy_volume": 239.7, "taker_buy_quote": 6.606132}, {"ts": 1769599260000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 543.5, "quote_volume": 14.97886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599320000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599380000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599440000, "open": 0.02758, "high": 0.02758, "low": 0.02756, "close": 0.02756, "volume": 10130.1, "quote_volume": 279.307056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599500000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599560000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599620000, "open": 0.02762, "high": 0.02762, "low": 0.0276, "close": 0.0276, "volume": 1233.3, "quote_volume": 34.053575, "trades": 4, "taker_buy_volume": 1233.3, "taker_buy_quote": 34.053575}, {"ts": 1769599680000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 618.2, "quote_volume": 17.06232, "trades": 2, "taker_buy_volume": 618.2, "taker_buy_quote": 17.06232}, {"ts": 1769599740000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599800000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599860000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 219.8, "quote_volume": 6.059886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599920000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599980000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600040000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600100000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 6420.3, "quote_volume": 177.071874, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 111.699}, {"ts": 1769600160000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600220000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600280000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600340000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600400000, "open": 0.02759, "high": 0.02761, "low": 0.02759, "close": 0.0276, "volume": 2268.1, "quote_volume": 62.600297, "trades": 3, "taker_buy_volume": 363.6, "taker_buy_quote": 10.038996}, {"ts": 1769600460000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 322.4, "quote_volume": 8.89824, "trades": 1, "taker_buy_volume": 322.4, "taker_buy_quote": 8.89824}, {"ts": 1769600520000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 1937.0, "quote_volume": 53.40309, "trades": 1, "taker_buy_volume": 1937.0, "taker_buy_quote": 53.40309}, {"ts": 1769600580000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600640000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600700000, "open": 0.02759, "high": 0.02761, "low": 0.02759, "close": 0.02759, "volume": 2919.5, "quote_volume": 80.553677, "trades": 4, "taker_buy_volume": 233.6, "taker_buy_quote": 6.449696}, {"ts": 1769600760000, "open": 0.02759, "high": 0.02761, "low": 0.02759, "close": 0.02761, "volume": 4013.1, "quote_volume": 110.729429, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 11.044}, {"ts": 1769600820000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600880000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 2159.6, "quote_volume": 59.669748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600940000, "open": 0.02759, "high": 0.0276, "low": 0.02759, "close": 0.0276, "volume": 722.0, "quote_volume": 19.923229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601000000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 397.1, "quote_volume": 10.963931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601060000, "open": 0.02761, "high": 0.02763, "low": 0.02761, "close": 0.02763, "volume": 1154.0, "quote_volume": 31.873841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601120000, "open": 0.02764, "high": 0.02764, "low": 0.02761, "close": 0.02761, "volume": 997.4, "quote_volume": 27.550136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601180000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601240000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601300000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601360000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601420000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601480000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601540000, "open": 0.02766, "high": 0.02766, "low": 0.02765, "close": 0.02765, "volume": 43600.7, "quote_volume": 1205.862352, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601600000, "open": 0.02764, "high": 0.02765, "low": 0.02764, "close": 0.02765, "volume": 1976.7, "quote_volume": 54.639668, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 10.1752}, {"ts": 1769601660000, "open": 0.02762, "high": 0.02762, "low": 0.02761, "close": 0.02761, "volume": 23960.0, "quote_volume": 661.582962, "trades": 7, "taker_buy_volume": 1845.3, "taker_buy_quote": 50.948733}, {"ts": 1769601720000, "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 2006.1, "quote_volume": 55.36836, "trades": 3, "taker_buy_volume": 2006.1, "taker_buy_quote": 55.36836}, {"ts": 1769601780000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 361.0, "quote_volume": 9.97443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601840000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601900000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601960000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602020000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602080000, "open": 0.02763, "high": 0.02763, "low": 0.02763, "close": 0.02763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602140000, "open": 0.02762, "high": 0.02762, "low": 0.02761, "close": 0.02761, "volume": 1174.7, "quote_volume": 32.43564, "trades": 2, "taker_buy_volume": 217.3, "taker_buy_quote": 6.001826}, {"ts": 1769602200000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602260000, "open": 0.02764, "high": 0.02765, "low": 0.02764, "close": 0.02765, "volume": 2188.0, "quote_volume": 60.481502, "trades": 4, "taker_buy_volume": 1209.1, "taker_buy_quote": 33.424706}, {"ts": 1769602320000, "open": 0.02759, "high": 0.02759, "low": 0.02753, "close": 0.02753, "volume": 103326.0, "quote_volume": 2848.051368, "trades": 29, "taker_buy_volume": 7100.8, "taker_buy_quote": 195.677}, {"ts": 1769602380000, "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 2025.7, "quote_volume": 55.868806, "trades": 2, "taker_buy_volume": 2025.7, "taker_buy_quote": 55.868806}, {"ts": 1769602440000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 2000.0, "quote_volume": 55.12, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 55.12}, {"ts": 1769602500000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602560000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602620000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602680000, "open": 0.02756, "high": 0.02756, "low": 0.02756, "close": 0.02756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602740000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 23688.3, "quote_volume": 651.902016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602800000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 473.8, "quote_volume": 13.034238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602860000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602920000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 7595.7, "quote_volume": 208.957707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602980000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 1956.9, "quote_volume": 53.834319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603040000, "open": 0.02751, "high": 0.02751, "low": 0.02747, "close": 0.02747, "volume": 14891.8, "quote_volume": 409.308624, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603100000, "open": 0.02749, "high": 0.02749, "low": 0.02741, "close": 0.02745, "volume": 136645.3, "quote_volume": 3751.047287, "trades": 49, "taker_buy_volume": 34204.5, "taker_buy_quote": 939.147668}, {"ts": 1769603160000, "open": 0.02746, "high": 0.02752, "low": 0.02746, "close": 0.02752, "volume": 88470.2, "quote_volume": 2433.320306, "trades": 29, "taker_buy_volume": 79930.3, "taker_buy_quote": 2198.458672}, {"ts": 1769603220000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 1592.3, "quote_volume": 43.78825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603280000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 1067.6, "quote_volume": 29.380352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603340000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603400000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603460000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 491.1, "quote_volume": 13.519983, "trades": 1, "taker_buy_volume": 491.1, "taker_buy_quote": 13.519983}, {"ts": 1769603520000, "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603580000, "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 1817.5, "quote_volume": 49.999425, "trades": 1, "taker_buy_volume": 1817.5, "taker_buy_quote": 49.999425}, {"ts": 1769603640000, "open": 0.02749, "high": 0.02749, "low": 0.02746, "close": 0.02748, "volume": 6757.9, "quote_volume": 185.661911, "trades": 7, "taker_buy_volume": 950.5, "taker_buy_quote": 26.125595}, {"ts": 1769603700000, "open": 0.0275, "high": 0.0275, "low": 0.02748, "close": 0.02748, "volume": 16595.3, "quote_volume": 456.044684, "trades": 5, "taker_buy_volume": 292.0, "taker_buy_quote": 8.03}, {"ts": 1769603760000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 200.0, "quote_volume": 5.5, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 5.5}, {"ts": 1769603820000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603880000, "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603940000, "open": 0.02747, "high": 0.02747, "low": 0.02745, "close": 0.02745, "volume": 6162.0, "quote_volume": 169.22656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604000000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604060000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604120000, "open": 0.02745, "high": 0.02745, "low": 0.02745, "close": 0.02745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604180000, "open": 0.02742, "high": 0.02742, "low": 0.02735, "close": 0.02735, "volume": 58669.9, "quote_volume": 1606.325381, "trades": 13, "taker_buy_volume": 4050.0, "taker_buy_quote": 110.8485}, {"ts": 1769604240000, "open": 0.02737, "high": 0.02737, "low": 0.02733, "close": 0.02735, "volume": 29182.8, "quote_volume": 798.112479, "trades": 13, "taker_buy_volume": 6693.7, "taker_buy_quote": 183.142562}, {"ts": 1769604300000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 4307.3, "quote_volume": 117.933874, "trades": 2, "taker_buy_volume": 4307.3, "taker_buy_quote": 117.933874}, {"ts": 1769604360000, "open": 0.02737, "high": 0.02742, "low": 0.02737, "close": 0.02739, "volume": 79157.2, "quote_volume": 2168.842943, "trades": 20, "taker_buy_volume": 75185.5, "taker_buy_quote": 2060.025272}, {"ts": 1769604420000, "open": 0.02741, "high": 0.02746, "low": 0.02741, "close": 0.02742, "volume": 21549.5, "quote_volume": 591.208006, "trades": 16, "taker_buy_volume": 19058.0, "taker_buy_quote": 522.881331}, {"ts": 1769604480000, "open": 0.02741, "high": 0.02741, "low": 0.0274, "close": 0.0274, "volume": 620.6, "quote_volume": 17.007349, "trades": 2, "taker_buy_volume": 329.7, "taker_buy_quote": 9.03378}, {"ts": 1769604540000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604600000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 14712.3, "quote_volume": 402.528528, "trades": 3, "taker_buy_volume": 14712.3, "taker_buy_quote": 402.528528}, {"ts": 1769604660000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 556.7, "quote_volume": 15.231312, "trades": 1, "taker_buy_volume": 556.7, "taker_buy_quote": 15.231312}, {"ts": 1769604720000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 199.0, "quote_volume": 5.44066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604780000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604840000, "open": 0.02741, "high": 0.02742, "low": 0.02741, "close": 0.02742, "volume": 8716.5, "quote_volume": 238.996321, "trades": 4, "taker_buy_volume": 8316.5, "taker_buy_quote": 228.028321}, {"ts": 1769604900000, "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 6529.1, "quote_volume": 179.093213, "trades": 2, "taker_buy_volume": 6529.1, "taker_buy_quote": 179.093213}, {"ts": 1769604960000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 327.3, "quote_volume": 8.96802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605020000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605080000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605140000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605200000, "open": 0.02739, "high": 0.02742, "low": 0.02739, "close": 0.02742, "volume": 1092.5, "quote_volume": 29.935359, "trades": 2, "taker_buy_volume": 392.8, "taker_buy_quote": 10.770576}, {"ts": 1769605260000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 546.9, "quote_volume": 14.990529, "trades": 1, "taker_buy_volume": 546.9, "taker_buy_quote": 14.990529}, {"ts": 1769605320000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 426.0, "quote_volume": 11.6724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605380000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605440000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605500000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 1222.2, "quote_volume": 33.500502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605560000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605620000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605680000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 280.0, "quote_volume": 7.6776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605740000, "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605800000, "open": 0.02741, "high": 0.02741, "low": 0.02739, "close": 0.0274, "volume": 13230.0, "quote_volume": 362.534598, "trades": 4, "taker_buy_volume": 8389.8, "taker_buy_quote": 229.88052}, {"ts": 1769605860000, "open": 0.0274, "high": 0.0274, "low": 0.02739, "close": 0.02739, "volume": 1081.0, "quote_volume": 29.611887, "trades": 3, "taker_buy_volume": 1081.0, "taker_buy_quote": 29.611887}, {"ts": 1769605920000, "open": 0.02739, "high": 0.02741, "low": 0.02739, "close": 0.02741, "volume": 7598.3, "quote_volume": 208.123117, "trades": 2, "taker_buy_volume": 7598.3, "taker_buy_quote": 208.123117}, {"ts": 1769605980000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606040000, "open": 0.02739, "high": 0.02739, "low": 0.02738, "close": 0.02738, "volume": 3854.0, "quote_volume": 105.525429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606100000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606160000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 290.9, "quote_volume": 7.97066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606220000, "open": 0.0274, "high": 0.0274, "low": 0.02737, "close": 0.02737, "volume": 883.1, "quote_volume": 24.18599, "trades": 2, "taker_buy_volume": 518.1, "taker_buy_quote": 14.19594}, {"ts": 1769606280000, "open": 0.02737, "high": 0.02737, "low": 0.02736, "close": 0.02737, "volume": 2410.0, "quote_volume": 65.948222, "trades": 5, "taker_buy_volume": 1391.9, "taker_buy_quote": 38.093006}, {"ts": 1769606340000, "open": 0.02737, "high": 0.02737, "low": 0.02735, "close": 0.02735, "volume": 2671.1, "quote_volume": 73.08204, "trades": 5, "taker_buy_volume": 2342.6, "taker_buy_quote": 64.097565}, {"ts": 1769606400000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 366.3, "quote_volume": 10.025631, "trades": 1, "taker_buy_volume": 366.3, "taker_buy_quote": 10.025631}, {"ts": 1769606460000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 390.5, "quote_volume": 10.67627, "trades": 1, "taker_buy_volume": 390.5, "taker_buy_quote": 10.67627}, {"ts": 1769606520000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606580000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606640000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606700000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 5302.9, "quote_volume": 145.087344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606760000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606820000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 2049.5, "quote_volume": 56.07432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606880000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606940000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607000000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607060000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607120000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607180000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607240000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607300000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 585.6, "quote_volume": 16.010304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607360000, "open": 0.02738, "high": 0.02738, "low": 0.02735, "close": 0.02737, "volume": 8357.6, "quote_volume": 228.786884, "trades": 4, "taker_buy_volume": 4695.3, "taker_buy_quote": 128.537314}, {"ts": 1769607420000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607480000, "open": 0.0273, "high": 0.02731, "low": 0.0273, "close": 0.02731, "volume": 4067.8, "quote_volume": 111.054984, "trades": 3, "taker_buy_volume": 404.4, "taker_buy_quote": 11.044164}, {"ts": 1769607540000, "open": 0.02727, "high": 0.02731, "low": 0.02727, "close": 0.02731, "volume": 6316.7, "quote_volume": 172.470983, "trades": 5, "taker_buy_volume": 5181.2, "taker_buy_quote": 141.498572}, {"ts": 1769607600000, "open": 0.02731, "high": 0.02731, "low": 0.02729, "close": 0.0273, "volume": 1870.8, "quote_volume": 51.072881, "trades": 5, "taker_buy_volume": 1102.9, "taker_buy_quote": 30.11689}, {"ts": 1769607660000, "open": 0.02729, "high": 0.02731, "low": 0.02729, "close": 0.02729, "volume": 1170.9, "quote_volume": 31.961949, "trades": 3, "taker_buy_volume": 404.4, "taker_buy_quote": 11.044164}, {"ts": 1769607720000, "open": 0.02731, "high": 0.02733, "low": 0.02731, "close": 0.02733, "volume": 8581.9, "quote_volume": 234.527997, "trades": 5, "taker_buy_volume": 7815.4, "taker_buy_quote": 213.594882}, {"ts": 1769607780000, "open": 0.02734, "high": 0.02736, "low": 0.02732, "close": 0.02736, "volume": 1754.6, "quote_volume": 47.971168, "trades": 5, "taker_buy_volume": 732.6, "taker_buy_quote": 20.040273}, {"ts": 1769607840000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 401.5, "quote_volume": 10.96898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607900000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 328.5, "quote_volume": 8.98119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607960000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 401.5, "quote_volume": 10.96898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608020000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 1420.3, "quote_volume": 38.759987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608080000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608140000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608200000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608260000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608320000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608380000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608440000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608500000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608560000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 688.2, "quote_volume": 18.78786, "trades": 2, "taker_buy_volume": 688.2, "taker_buy_quote": 18.78786}, {"ts": 1769608620000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 772.0, "quote_volume": 21.0756, "trades": 2, "taker_buy_volume": 772.0, "taker_buy_quote": 21.0756}, {"ts": 1769608680000, "open": 0.0273, "high": 0.0273, "low": 0.02727, "close": 0.02728, "volume": 22650.2, "quote_volume": 617.756105, "trades": 10, "taker_buy_volume": 2118.9, "taker_buy_quote": 57.810944}, {"ts": 1769608740000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 200.0, "quote_volume": 5.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608800000, "open": 0.02731, "high": 0.02731, "low": 0.02729, "close": 0.02729, "volume": 5310.2, "quote_volume": 144.927528, "trades": 8, "taker_buy_volume": 608.5, "taker_buy_quote": 16.618135}, {"ts": 1769608860000, "open": 0.0273, "high": 0.0273, "low": 0.02729, "close": 0.0273, "volume": 1520.9, "quote_volume": 41.512227, "trades": 3, "taker_buy_volume": 686.6, "taker_buy_quote": 18.74418}, {"ts": 1769608920000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 1323.5, "quote_volume": 36.13155, "trades": 4, "taker_buy_volume": 1323.5, "taker_buy_quote": 36.13155}, {"ts": 1769608980000, "open": 0.02731, "high": 0.02731, "low": 0.02729, "close": 0.02729, "volume": 7175.9, "quote_volume": 195.967989, "trades": 5, "taker_buy_volume": 6883.9, "taker_buy_quote": 187.999309}, {"ts": 1769609040000, "open": 0.02731, "high": 0.02732, "low": 0.02731, "close": 0.02731, "volume": 2337.7, "quote_volume": 63.849875, "trades": 4, "taker_buy_volume": 1644.2, "taker_buy_quote": 44.91039}, {"ts": 1769609100000, "open": 0.0273, "high": 0.02731, "low": 0.0273, "close": 0.02731, "volume": 1049.4, "quote_volume": 28.652544, "trades": 3, "taker_buy_volume": 392.4, "taker_buy_quote": 10.716444}, {"ts": 1769609160000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609220000, "open": 0.02728, "high": 0.02729, "low": 0.02728, "close": 0.02728, "volume": 1196.0, "quote_volume": 32.63288, "trades": 3, "taker_buy_volume": 894.1, "taker_buy_quote": 24.397048}, {"ts": 1769609280000, "open": 0.02729, "high": 0.02729, "low": 0.02727, "close": 0.02727, "volume": 1613.0, "quote_volume": 43.997159, "trades": 6, "taker_buy_volume": 367.6, "taker_buy_quote": 10.031804}, {"ts": 1769609340000, "open": 0.02727, "high": 0.02727, "low": 0.02726, "close": 0.02726, "volume": 588.2, "quote_volume": 16.037273, "trades": 2, "taker_buy_volume": 588.2, "taker_buy_quote": 16.037273}, {"ts": 1769609400000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 366.3, "quote_volume": 9.978012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609460000, "open": 0.02726, "high": 0.02726, "low": 0.02725, "close": 0.02726, "volume": 60960.1, "quote_volume": 1661.554628, "trades": 17, "taker_buy_volume": 453.6, "taker_buy_quote": 12.365136}, {"ts": 1769609520000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609580000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609640000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609700000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 1501.5, "quote_volume": 40.915875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609760000, "open": 0.02722, "high": 0.02722, "low": 0.02721, "close": 0.02721, "volume": 13218.8, "quote_volume": 359.74213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609820000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 621.3, "quote_volume": 16.89936, "trades": 1, "taker_buy_volume": 621.3, "taker_buy_quote": 16.89936}, {"ts": 1769609880000, "open": 0.02719, "high": 0.02719, "low": 0.02717, "close": 0.02717, "volume": 7391.0, "quote_volume": 200.93917, "trades": 6, "taker_buy_volume": 3713.0, "taker_buy_quote": 100.93435}, {"ts": 1769609940000, "open": 0.02714, "high": 0.02714, "low": 0.0271, "close": 0.0271, "volume": 21802.7, "quote_volume": 591.36868, "trades": 12, "taker_buy_volume": 11212.3, "taker_buy_quote": 304.149303}, {"ts": 1769610000000, "open": 0.02712, "high": 0.02715, "low": 0.02712, "close": 0.02713, "volume": 31022.1, "quote_volume": 841.728468, "trades": 9, "taker_buy_volume": 30728.0, "taker_buy_quote": 833.749535}, {"ts": 1769610060000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 330.9, "quote_volume": 8.970699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610120000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610180000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610240000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 737.0, "quote_volume": 19.98744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610300000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 508.2, "quote_volume": 13.782384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610360000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610420000, "open": 0.02712, "high": 0.02713, "low": 0.02712, "close": 0.02713, "volume": 1944.4, "quote_volume": 52.737717, "trades": 3, "taker_buy_volume": 558.9, "taker_buy_quote": 15.162957}, {"ts": 1769610480000, "open": 0.02715, "high": 0.02717, "low": 0.02715, "close": 0.02715, "volume": 1805.7, "quote_volume": 49.040241, "trades": 5, "taker_buy_volume": 1143.9, "taker_buy_quote": 31.069062}, {"ts": 1769610540000, "open": 0.02717, "high": 0.02717, "low": 0.02715, "close": 0.02716, "volume": 6788.9, "quote_volume": 184.414123, "trades": 4, "taker_buy_volume": 6530.6, "taker_buy_quote": 177.401278}, {"ts": 1769610600000, "open": 0.02716, "high": 0.02718, "low": 0.02714, "close": 0.02718, "volume": 9623.8, "quote_volume": 261.349445, "trades": 7, "taker_buy_volume": 278.2, "taker_buy_quote": 7.555912}, {"ts": 1769610660000, "open": 0.02718, "high": 0.02718, "low": 0.02716, "close": 0.02717, "volume": 1156.5, "quote_volume": 31.420055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610720000, "open": 0.02721, "high": 0.02723, "low": 0.02719, "close": 0.0272, "volume": 1820.9, "quote_volume": 49.543418, "trades": 5, "taker_buy_volume": 1088.3, "taker_buy_quote": 29.619995}, {"ts": 1769610780000, "open": 0.02721, "high": 0.02721, "low": 0.0272, "close": 0.0272, "volume": 1596.5, "quote_volume": 43.428463, "trades": 2, "taker_buy_volume": 1230.2, "taker_buy_quote": 33.46144}, {"ts": 1769610840000, "open": 0.02723, "high": 0.02727, "low": 0.02723, "close": 0.02727, "volume": 2008.4, "quote_volume": 54.712101, "trades": 4, "taker_buy_volume": 1385.7, "taker_buy_quote": 37.742792}, {"ts": 1769610900000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610960000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611020000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611080000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611140000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611200000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611260000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 408.7, "quote_volume": 11.128901, "trades": 1, "taker_buy_volume": 408.7, "taker_buy_quote": 11.128901}, {"ts": 1769611320000, "open": 0.02727, "high": 0.02729, "low": 0.02727, "close": 0.02729, "volume": 4810.2, "quote_volume": 131.260048, "trades": 4, "taker_buy_volume": 627.0, "taker_buy_quote": 17.10456}, {"ts": 1769611380000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611440000, "open": 0.02727, "high": 0.02728, "low": 0.02727, "close": 0.02728, "volume": 2604.9, "quote_volume": 71.039667, "trades": 2, "taker_buy_volume": 2604.9, "taker_buy_quote": 71.039667}, {"ts": 1769611500000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611560000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 402.9, "quote_volume": 10.979025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611620000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 627.3, "quote_volume": 17.068833, "trades": 2, "taker_buy_volume": 627.3, "taker_buy_quote": 17.068833}, {"ts": 1769611680000, "open": 0.02718, "high": 0.02719, "low": 0.02718, "close": 0.02719, "volume": 3609.2, "quote_volume": 98.10075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611740000, "open": 0.02726, "high": 0.02728, "low": 0.02726, "close": 0.02728, "volume": 51536.3, "quote_volume": 1405.462508, "trades": 7, "taker_buy_volume": 49171.8, "taker_buy_quote": 1340.958948}, {"ts": 1769611800000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611860000, "open": 0.02724, "high": 0.02724, "low": 0.02721, "close": 0.02723, "volume": 16726.2, "quote_volume": 455.461517, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611920000, "open": 0.02721, "high": 0.02721, "low": 0.02719, "close": 0.0272, "volume": 12933.3, "quote_volume": 351.850753, "trades": 5, "taker_buy_volume": 5573.0, "taker_buy_quote": 151.57699}, {"ts": 1769611980000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612040000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 3294.4, "quote_volume": 89.640624, "trades": 1, "taker_buy_volume": 3294.4, "taker_buy_quote": 89.640624}, {"ts": 1769612100000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612160000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612220000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612280000, "open": 0.02719, "high": 0.0272, "low": 0.02719, "close": 0.0272, "volume": 3490.1, "quote_volume": 94.911612, "trades": 2, "taker_buy_volume": 1579.3, "taker_buy_quote": 42.95696}, {"ts": 1769612340000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612400000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 716.2, "quote_volume": 19.473478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612460000, "open": 0.02723, "high": 0.02723, "low": 0.02722, "close": 0.02723, "volume": 6232.7, "quote_volume": 169.698722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612520000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612580000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 2000.0, "quote_volume": 54.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612640000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612700000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612760000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612820000, "open": 0.02721, "high": 0.02721, "low": 0.02718, "close": 0.0272, "volume": 1637.8, "quote_volume": 44.530089, "trades": 3, "taker_buy_volume": 369.0, "taker_buy_quote": 10.0368}, {"ts": 1769612880000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 369.0, "quote_volume": 10.04049, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 10.04049}, {"ts": 1769612940000, "open": 0.0272, "high": 0.0272, "low": 0.02719, "close": 0.02719, "volume": 811.8, "quote_volume": 22.076901, "trades": 2, "taker_buy_volume": 811.8, "taker_buy_quote": 22.076901}, {"ts": 1769613000000, "open": 0.02717, "high": 0.02717, "low": 0.02715, "close": 0.02715, "volume": 4571.4, "quote_volume": 124.174844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613060000, "open": 0.02717, "high": 0.02717, "low": 0.02714, "close": 0.02714, "volume": 920.7, "quote_volume": 25.005492, "trades": 3, "taker_buy_volume": 589.8, "taker_buy_quote": 16.024866}, {"ts": 1769613120000, "open": 0.02714, "high": 0.02715, "low": 0.02712, "close": 0.02712, "volume": 993.6, "quote_volume": 26.962642, "trades": 3, "taker_buy_volume": 626.0, "taker_buy_quote": 16.99333}, {"ts": 1769613180000, "open": 0.0271, "high": 0.0271, "low": 0.02705, "close": 0.02705, "volume": 28402.5, "quote_volume": 768.796483, "trades": 9, "taker_buy_volume": 407.4, "taker_buy_quote": 11.04054}, {"ts": 1769613240000, "open": 0.02704, "high": 0.02704, "low": 0.02694, "close": 0.02699, "volume": 351611.4, "quote_volume": 9484.849236, "trades": 63, "taker_buy_volume": 25120.5, "taker_buy_quote": 677.729455}, {"ts": 1769613300000, "open": 0.02701, "high": 0.02706, "low": 0.027, "close": 0.027, "volume": 18730.8, "quote_volume": 506.204714, "trades": 7, "taker_buy_volume": 11029.4, "taker_buy_quote": 297.904094}, {"ts": 1769613360000, "open": 0.02691, "high": 0.02705, "low": 0.0269, "close": 0.02703, "volume": 255311.5, "quote_volume": 6873.794044, "trades": 45, "taker_buy_volume": 69309.4, "taker_buy_quote": 1870.089333}, {"ts": 1769613420000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 405.9, "quote_volume": 10.9593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613480000, "open": 0.027, "high": 0.02702, "low": 0.027, "close": 0.02701, "volume": 14093.9, "quote_volume": 380.702314, "trades": 6, "taker_buy_volume": 8916.3, "taker_buy_quote": 240.814263}, {"ts": 1769613540000, "open": 0.02703, "high": 0.02703, "low": 0.02702, "close": 0.02702, "volume": 1358.3, "quote_volume": 36.705447, "trades": 2, "taker_buy_volume": 418.1, "taker_buy_quote": 11.301243}, {"ts": 1769613600000, "open": 0.02702, "high": 0.0271, "low": 0.02702, "close": 0.02708, "volume": 8148.8, "quote_volume": 220.692654, "trades": 5, "taker_buy_volume": 5090.6, "taker_buy_quote": 137.851598}, {"ts": 1769613660000, "open": 0.02711, "high": 0.02711, "low": 0.0271, "close": 0.02711, "volume": 3165.4, "quote_volume": 85.792167, "trades": 4, "taker_buy_volume": 3165.4, "taker_buy_quote": 85.792167}, {"ts": 1769613720000, "open": 0.02707, "high": 0.02711, "low": 0.02707, "close": 0.02711, "volume": 1040.2, "quote_volume": 28.180576, "trades": 3, "taker_buy_volume": 634.3, "taker_buy_quote": 17.192863}, {"ts": 1769613780000, "open": 0.0271, "high": 0.02711, "low": 0.02708, "close": 0.02708, "volume": 1846.3, "quote_volume": 50.020368, "trades": 6, "taker_buy_volume": 740.8, "taker_buy_quote": 20.079384}, {"ts": 1769613840000, "open": 0.02708, "high": 0.02711, "low": 0.02707, "close": 0.02707, "volume": 1330.7, "quote_volume": 36.04759, "trades": 4, "taker_buy_volume": 629.6, "taker_buy_quote": 17.065123}, {"ts": 1769613900000, "open": 0.02707, "high": 0.02707, "low": 0.02704, "close": 0.02704, "volume": 1329.6, "quote_volume": 35.977131, "trades": 4, "taker_buy_volume": 333.3, "taker_buy_quote": 9.019098}, {"ts": 1769613960000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 3709.2, "quote_volume": 100.370952, "trades": 1, "taker_buy_volume": 3709.2, "taker_buy_quote": 100.370952}, {"ts": 1769614020000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614080000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614140000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614200000, "open": 0.02708, "high": 0.02711, "low": 0.02708, "close": 0.02711, "volume": 1211.3, "quote_volume": 32.816422, "trades": 3, "taker_buy_volume": 504.7, "taker_buy_quote": 13.667276}, {"ts": 1769614260000, "open": 0.0271, "high": 0.02711, "low": 0.0271, "close": 0.02711, "volume": 1045.3, "quote_volume": 28.335582, "trades": 3, "taker_buy_volume": 795.2, "taker_buy_quote": 21.557872}, {"ts": 1769614320000, "open": 0.0271, "high": 0.0271, "low": 0.02707, "close": 0.02707, "volume": 1885.1, "quote_volume": 51.047435, "trades": 3, "taker_buy_volume": 592.6, "taker_buy_quote": 16.05946}, {"ts": 1769614380000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 407.4, "quote_volume": 11.044614, "trades": 1, "taker_buy_volume": 407.4, "taker_buy_quote": 11.044614}, {"ts": 1769614440000, "open": 0.02711, "high": 0.02712, "low": 0.02709, "close": 0.0271, "volume": 1809.3, "quote_volume": 49.043498, "trades": 5, "taker_buy_volume": 1441.7, "taker_buy_quote": 39.085214}, {"ts": 1769614500000, "open": 0.02707, "high": 0.02709, "low": 0.02707, "close": 0.02709, "volume": 3165.6, "quote_volume": 85.7002, "trades": 3, "taker_buy_volume": 370.4, "taker_buy_quote": 10.034136}, {"ts": 1769614560000, "open": 0.02712, "high": 0.02713, "low": 0.02711, "close": 0.02713, "volume": 1029.4, "quote_volume": 27.918063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614620000, "open": 0.02714, "high": 0.02714, "low": 0.02713, "close": 0.02713, "volume": 11347.8, "quote_volume": 307.976351, "trades": 5, "taker_buy_volume": 11053.7, "taker_buy_quote": 299.997418}, {"ts": 1769614680000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 726.6, "quote_volume": 19.712658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614740000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 332.1, "quote_volume": 9.006552, "trades": 1, "taker_buy_volume": 332.1, "taker_buy_quote": 9.006552}, {"ts": 1769614800000, "open": 0.02713, "high": 0.02713, "low": 0.0271, "close": 0.0271, "volume": 736.5, "quote_volume": 19.969113, "trades": 2, "taker_buy_volume": 332.1, "taker_buy_quote": 9.009873}, {"ts": 1769614860000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 370.4, "quote_volume": 10.03784, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 10.03784}, {"ts": 1769614920000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 333.3, "quote_volume": 9.035763, "trades": 1, "taker_buy_volume": 333.3, "taker_buy_quote": 9.035763}, {"ts": 1769614980000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615040000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615100000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 421.8, "quote_volume": 11.443434, "trades": 1, "taker_buy_volume": 421.8, "taker_buy_quote": 11.443434}, {"ts": 1769615160000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615220000, "open": 0.02709, "high": 0.02709, "low": 0.02707, "close": 0.02707, "volume": 21945.2, "quote_volume": 594.06323, "trades": 3, "taker_buy_volume": 703.7, "taker_buy_quote": 19.055825}, {"ts": 1769615280000, "open": 0.02706, "high": 0.02707, "low": 0.02706, "close": 0.02707, "volume": 588.3, "quote_volume": 15.921577, "trades": 2, "taker_buy_volume": 588.3, "taker_buy_quote": 15.921577}, {"ts": 1769615340000, "open": 0.02707, "high": 0.02707, "low": 0.02707, "close": 0.02707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615400000, "open": 0.02707, "high": 0.02707, "low": 0.02707, "close": 0.02707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615460000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 547.9, "quote_volume": 14.815216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615520000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615580000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615640000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615700000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 367.6, "quote_volume": 9.958284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615760000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615820000, "open": 0.02706, "high": 0.02706, "low": 0.02704, "close": 0.02704, "volume": 813.3, "quote_volume": 21.99978, "trades": 2, "taker_buy_volume": 407.4, "taker_buy_quote": 11.024244}, {"ts": 1769615880000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 261.3, "quote_volume": 7.065552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615940000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616000000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 3164.4, "quote_volume": 85.502088, "trades": 1, "taker_buy_volume": 3164.4, "taker_buy_quote": 85.502088}, {"ts": 1769616060000, "open": 0.02702, "high": 0.02702, "low": 0.02699, "close": 0.02699, "volume": 4244.8, "quote_volume": 114.682109, "trades": 3, "taker_buy_volume": 3831.9, "taker_buy_quote": 103.537938}, {"ts": 1769616120000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 3232.7, "quote_volume": 87.250573, "trades": 2, "taker_buy_volume": 3232.7, "taker_buy_quote": 87.250573}, {"ts": 1769616180000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 743.5, "quote_volume": 20.0745, "trades": 2, "taker_buy_volume": 743.5, "taker_buy_quote": 20.0745}, {"ts": 1769616240000, "open": 0.02697, "high": 0.02698, "low": 0.02697, "close": 0.02698, "volume": 4004.9, "quote_volume": 108.016242, "trades": 6, "taker_buy_volume": 408.9, "taker_buy_quote": 11.032122}, {"ts": 1769616300000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 334.6, "quote_volume": 9.037546, "trades": 1, "taker_buy_volume": 334.6, "taker_buy_quote": 9.037546}, {"ts": 1769616360000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 1542.2, "quote_volume": 41.6394, "trades": 1, "taker_buy_volume": 1542.2, "taker_buy_quote": 41.6394}, {"ts": 1769616420000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 370.4, "quote_volume": 10.008208, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 10.008208}, {"ts": 1769616480000, "open": 0.02698, "high": 0.02698, "low": 0.02697, "close": 0.02697, "volume": 29005.1, "quote_volume": 782.350148, "trades": 11, "taker_buy_volume": 1291.6, "taker_buy_quote": 34.847368}, {"ts": 1769616540000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616600000, "open": 0.02697, "high": 0.02697, "low": 0.02696, "close": 0.02696, "volume": 5825.0, "quote_volume": 157.060446, "trades": 3, "taker_buy_volume": 5825.0, "taker_buy_quote": 157.060446}, {"ts": 1769616660000, "open": 0.02696, "high": 0.02696, "low": 0.02696, "close": 0.02696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616720000, "open": 0.02697, "high": 0.02697, "low": 0.02694, "close": 0.02694, "volume": 6153.0, "quote_volume": 165.837009, "trades": 3, "taker_buy_volume": 2506.3, "taker_buy_quote": 67.594911}, {"ts": 1769616780000, "open": 0.02693, "high": 0.02693, "low": 0.02687, "close": 0.02688, "volume": 100019.7, "quote_volume": 2691.046838, "trades": 25, "taker_buy_volume": 2155.3, "taker_buy_quote": 57.937449}, {"ts": 1769616840000, "open": 0.02686, "high": 0.02687, "low": 0.02686, "close": 0.02687, "volume": 13496.6, "quote_volume": 362.633708, "trades": 3, "taker_buy_volume": 11503.2, "taker_buy_quote": 309.090984}, {"ts": 1769616900000, "open": 0.02688, "high": 0.02694, "low": 0.02688, "close": 0.02694, "volume": 84509.7, "quote_volume": 2273.610466, "trades": 20, "taker_buy_volume": 27131.1, "taker_buy_quote": 730.104279}, {"ts": 1769616960000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617020000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 1692.4, "quote_volume": 45.559408, "trades": 1, "taker_buy_volume": 1692.4, "taker_buy_quote": 45.559408}, {"ts": 1769617080000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 4908.2, "quote_volume": 132.226908, "trades": 1, "taker_buy_volume": 4908.2, "taker_buy_quote": 132.226908}, {"ts": 1769617140000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617200000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 20000.0, "quote_volume": 538.6, "trades": 1, "taker_buy_volume": 20000.0, "taker_buy_quote": 538.6}, {"ts": 1769617260000, "open": 0.02696, "high": 0.02697, "low": 0.02696, "close": 0.02697, "volume": 2653.0, "quote_volume": 71.546946, "trades": 2, "taker_buy_volume": 2206.6, "taker_buy_quote": 59.512002}, {"ts": 1769617320000, "open": 0.02694, "high": 0.02695, "low": 0.02694, "close": 0.02695, "volume": 5401.4, "quote_volume": 145.531599, "trades": 2, "taker_buy_volume": 1788.3, "taker_buy_quote": 48.194685}, {"ts": 1769617380000, "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617440000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 669.1, "quote_volume": 18.052318, "trades": 2, "taker_buy_volume": 669.1, "taker_buy_quote": 18.052318}, {"ts": 1769617500000, "open": 0.027, "high": 0.027, "low": 0.02697, "close": 0.027, "volume": 1931.7, "quote_volume": 52.144788, "trades": 5, "taker_buy_volume": 1561.3, "taker_buy_quote": 42.1551}, {"ts": 1769617560000, "open": 0.02697, "high": 0.027, "low": 0.02697, "close": 0.02697, "volume": 4231.4, "quote_volume": 114.16433, "trades": 6, "taker_buy_volume": 632.0, "taker_buy_quote": 17.064}, {"ts": 1769617620000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 1621.9, "quote_volume": 43.742643, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617680000, "open": 0.02701, "high": 0.02707, "low": 0.02701, "close": 0.02707, "volume": 11514.8, "quote_volume": 311.090091, "trades": 7, "taker_buy_volume": 11126.3, "taker_buy_quote": 300.585051}, {"ts": 1769617740000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 369.0, "quote_volume": 9.98145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617800000, "open": 0.02704, "high": 0.02708, "low": 0.02704, "close": 0.02708, "volume": 6591.6, "quote_volume": 178.416038, "trades": 4, "taker_buy_volume": 6185.7, "taker_buy_quote": 167.440502}, {"ts": 1769617860000, "open": 0.02711, "high": 0.02712, "low": 0.02709, "close": 0.0271, "volume": 19110.4, "quote_volume": 518.119134, "trades": 7, "taker_buy_volume": 18776.7, "taker_buy_quote": 509.079201}, {"ts": 1769617920000, "open": 0.02707, "high": 0.02707, "low": 0.02707, "close": 0.02707, "volume": 2317.0, "quote_volume": 62.72119, "trades": 2, "taker_buy_volume": 2317.0, "taker_buy_quote": 62.72119}, {"ts": 1769617980000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 7400.8, "quote_volume": 200.265648, "trades": 1, "taker_buy_volume": 7400.8, "taker_buy_quote": 200.265648}, {"ts": 1769618040000, "open": 0.02706, "high": 0.02714, "low": 0.02706, "close": 0.02706, "volume": 237710.6, "quote_volume": 6445.355632, "trades": 44, "taker_buy_volume": 164054.6, "taker_buy_quote": 4447.786243}, {"ts": 1769618100000, "open": 0.02707, "high": 0.02708, "low": 0.02707, "close": 0.02708, "volume": 12421.8, "quote_volume": 336.332083, "trades": 3, "taker_buy_volume": 12421.8, "taker_buy_quote": 336.332083}, {"ts": 1769618160000, "open": 0.02711, "high": 0.02712, "low": 0.0271, "close": 0.02712, "volume": 36736.4, "quote_volume": 996.025249, "trades": 9, "taker_buy_volume": 31929.1, "taker_buy_quote": 865.657891}, {"ts": 1769618220000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 7755.1, "quote_volume": 210.16321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618280000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 17605.4, "quote_volume": 477.10634, "trades": 4, "taker_buy_volume": 17357.0, "taker_buy_quote": 470.3747}, {"ts": 1769618340000, "open": 0.02709, "high": 0.02709, "low": 0.02701, "close": 0.02704, "volume": 64072.7, "quote_volume": 1733.365751, "trades": 18, "taker_buy_volume": 11787.0, "taker_buy_quote": 318.837224}, {"ts": 1769618400000, "open": 0.02705, "high": 0.02705, "low": 0.027, "close": 0.02702, "volume": 10213.8, "quote_volume": 275.931635, "trades": 8, "taker_buy_volume": 925.9, "taker_buy_quote": 25.033743}, {"ts": 1769618460000, "open": 0.02699, "high": 0.02702, "low": 0.02699, "close": 0.027, "volume": 2172.7, "quote_volume": 58.664126, "trades": 6, "taker_buy_volume": 666.7, "taker_buy_quote": 18.014234}, {"ts": 1769618520000, "open": 0.02699, "high": 0.02699, "low": 0.02697, "close": 0.02697, "volume": 4116.4, "quote_volume": 111.027486, "trades": 3, "taker_buy_volume": 408.9, "taker_buy_quote": 11.036211}, {"ts": 1769618580000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618640000, "open": 0.02692, "high": 0.02695, "low": 0.02692, "close": 0.02695, "volume": 2442.2, "quote_volume": 65.749772, "trades": 3, "taker_buy_volume": 191.6, "taker_buy_quote": 5.16362}, {"ts": 1769618700000, "open": 0.02694, "high": 0.02698, "low": 0.02694, "close": 0.02698, "volume": 22712.6, "quote_volume": 612.644804, "trades": 5, "taker_buy_volume": 19409.0, "taker_buy_quote": 523.64582}, {"ts": 1769618760000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618820000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 9205.3, "quote_volume": 248.5431, "trades": 3, "taker_buy_volume": 9205.3, "taker_buy_quote": 248.5431}, {"ts": 1769618880000, "open": 0.02698, "high": 0.02698, "low": 0.02697, "close": 0.02697, "volume": 922.2, "quote_volume": 24.876882, "trades": 2, "taker_buy_volume": 514.8, "taker_buy_quote": 13.889304}, {"ts": 1769618940000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619000000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 16185.0, "quote_volume": 436.995, "trades": 2, "taker_buy_volume": 16185.0, "taker_buy_quote": 436.995}, {"ts": 1769619060000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619120000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619180000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 10246.3, "quote_volume": 276.035322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619240000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619300000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 811.8, "quote_volume": 21.910482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619360000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619420000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619480000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619540000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619600000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619660000, "open": 0.02703, "high": 0.02704, "low": 0.02701, "close": 0.02701, "volume": 1907.5, "quote_volume": 51.557525, "trades": 3, "taker_buy_volume": 1612.3, "taker_buy_quote": 43.584173}, {"ts": 1769619720000, "open": 0.02701, "high": 0.02704, "low": 0.02701, "close": 0.02704, "volume": 1171.2, "quote_volume": 31.652944, "trades": 3, "taker_buy_volume": 802.2, "taker_buy_quote": 21.686254}, {"ts": 1769619780000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 595.4, "quote_volume": 16.081754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619840000, "open": 0.02705, "high": 0.02705, "low": 0.02702, "close": 0.02702, "volume": 998.9, "quote_volume": 27.011389, "trades": 3, "taker_buy_volume": 703.7, "taker_buy_quote": 19.035085}, {"ts": 1769619900000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 295.2, "quote_volume": 7.982208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619960000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 761.1, "quote_volume": 20.595366, "trades": 1, "taker_buy_volume": 761.1, "taker_buy_quote": 20.595366}, {"ts": 1769620020000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 495.7, "quote_volume": 13.408685, "trades": 1, "taker_buy_volume": 495.7, "taker_buy_quote": 13.408685}, {"ts": 1769620080000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620140000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620200000, "open": 0.02707, "high": 0.02708, "low": 0.02707, "close": 0.02708, "volume": 23480.9, "quote_volume": 635.633773, "trades": 7, "taker_buy_volume": 23480.9, "taker_buy_quote": 635.633773}, {"ts": 1769620260000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620320000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 3111.7, "quote_volume": 84.264836, "trades": 2, "taker_buy_volume": 3111.7, "taker_buy_quote": 84.264836}, {"ts": 1769620380000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 463.5, "quote_volume": 12.556215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620440000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620500000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620560000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 584.9, "quote_volume": 15.821545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620620000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 1000.0, "quote_volume": 27.06, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 27.06}, {"ts": 1769620680000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620740000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620800000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 367.6, "quote_volume": 9.958284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620860000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 333.3, "quote_volume": 9.025764, "trades": 1, "taker_buy_volume": 333.3, "taker_buy_quote": 9.025764}, {"ts": 1769620920000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620980000, "open": 0.02701, "high": 0.02701, "low": 0.02699, "close": 0.02699, "volume": 1776.6, "quote_volume": 47.979274, "trades": 4, "taker_buy_volume": 1776.6, "taker_buy_quote": 47.979274}, {"ts": 1769621040000, "open": 0.02701, "high": 0.02702, "low": 0.02698, "close": 0.02702, "volume": 1337.0, "quote_volume": 36.106088, "trades": 4, "taker_buy_volume": 1003.7, "taker_buy_quote": 27.113654}, {"ts": 1769621100000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 2573.3, "quote_volume": 69.4791, "trades": 2, "taker_buy_volume": 297.4, "taker_buy_quote": 8.0298}, {"ts": 1769621160000, "open": 0.02699, "high": 0.02703, "low": 0.02699, "close": 0.02703, "volume": 3523.1, "quote_volume": 95.172292, "trades": 6, "taker_buy_volume": 2563.7, "taker_buy_quote": 69.272182}, {"ts": 1769621220000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 2220.8, "quote_volume": 60.006016, "trades": 1, "taker_buy_volume": 2220.8, "taker_buy_quote": 60.006016}, {"ts": 1769621280000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 330.0, "quote_volume": 8.9166, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 8.9166}, {"ts": 1769621340000, "open": 0.02702, "high": 0.02703, "low": 0.02702, "close": 0.02703, "volume": 702.5, "quote_volume": 18.984871, "trades": 2, "taker_buy_volume": 370.4, "taker_buy_quote": 10.008208}, {"ts": 1769621400000, "open": 0.02702, "high": 0.02702, "low": 0.02697, "close": 0.02697, "volume": 7227.5, "quote_volume": 194.940435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621460000, "open": 0.02694, "high": 0.02694, "low": 0.02692, "close": 0.02692, "volume": 871.8, "quote_volume": 23.480366, "trades": 2, "taker_buy_volume": 575.5, "taker_buy_quote": 15.50397}, {"ts": 1769621520000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621580000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621640000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621700000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621760000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621820000, "open": 0.02701, "high": 0.02702, "low": 0.02701, "close": 0.02702, "volume": 738.0, "quote_volume": 19.936701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621880000, "open": 0.02701, "high": 0.02704, "low": 0.02699, "close": 0.02704, "volume": 878.1, "quote_volume": 23.72251, "trades": 3, "taker_buy_volume": 629.6, "taker_buy_quote": 17.015495}, {"ts": 1769621940000, "open": 0.02702, "high": 0.02708, "low": 0.027, "close": 0.02708, "volume": 66066.3, "quote_volume": 1786.023978, "trades": 19, "taker_buy_volume": 61220.1, "taker_buy_quote": 1654.907946}, {"ts": 1769622000000, "open": 0.02703, "high": 0.02706, "low": 0.02703, "close": 0.02704, "volume": 1589.1, "quote_volume": 42.979644, "trades": 5, "taker_buy_volume": 666.6, "taker_buy_quote": 18.038196}, {"ts": 1769622060000, "open": 0.02702, "high": 0.02702, "low": 0.027, "close": 0.027, "volume": 1365.3, "quote_volume": 36.871218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622120000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622180000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 3322.3, "quote_volume": 89.967884, "trades": 1, "taker_buy_volume": 3322.3, "taker_buy_quote": 89.967884}, {"ts": 1769622240000, "open": 0.02709, "high": 0.02709, "low": 0.02703, "close": 0.02703, "volume": 858.9, "quote_volume": 23.241771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622300000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 590.2, "quote_volume": 15.988518, "trades": 2, "taker_buy_volume": 590.2, "taker_buy_quote": 15.988518}, {"ts": 1769622360000, "open": 0.02708, "high": 0.02709, "low": 0.02705, "close": 0.02705, "volume": 2359.2, "quote_volume": 63.861212, "trades": 5, "taker_buy_volume": 1396.3, "taker_buy_quote": 37.814767}, {"ts": 1769622420000, "open": 0.02707, "high": 0.02707, "low": 0.02707, "close": 0.02707, "volume": 2039.3, "quote_volume": 55.203851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622480000, "open": 0.02705, "high": 0.02707, "low": 0.02705, "close": 0.02707, "volume": 4196.6, "quote_volume": 113.559996, "trades": 2, "taker_buy_volume": 4196.6, "taker_buy_quote": 113.559996}, {"ts": 1769622540000, "open": 0.02707, "high": 0.02707, "low": 0.02707, "close": 0.02707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622600000, "open": 0.02709, "high": 0.02715, "low": 0.02709, "close": 0.0271, "volume": 18495.3, "quote_volume": 501.096855, "trades": 11, "taker_buy_volume": 15947.2, "taker_buy_quote": 432.0464}, {"ts": 1769622660000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 2974.9, "quote_volume": 80.61979, "trades": 3, "taker_buy_volume": 2974.9, "taker_buy_quote": 80.61979}, {"ts": 1769622720000, "open": 0.02715, "high": 0.02719, "low": 0.02715, "close": 0.02719, "volume": 13786.2, "quote_volume": 374.604971, "trades": 10, "taker_buy_volume": 9242.9, "taker_buy_quote": 251.17601}, {"ts": 1769622780000, "open": 0.02719, "high": 0.02721, "low": 0.02719, "close": 0.02721, "volume": 1140.9, "quote_volume": 31.035831, "trades": 3, "taker_buy_volume": 738.0, "taker_buy_quote": 20.08098}, {"ts": 1769622840000, "open": 0.02722, "high": 0.02726, "low": 0.0272, "close": 0.02726, "volume": 1321.2, "quote_volume": 35.977768, "trades": 4, "taker_buy_volume": 735.2, "taker_buy_quote": 20.026848}, {"ts": 1769622900000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 370.0, "quote_volume": 10.0677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622960000, "open": 0.02721, "high": 0.02721, "low": 0.0272, "close": 0.0272, "volume": 956.8, "quote_volume": 26.030838, "trades": 2, "taker_buy_volume": 956.8, "taker_buy_quote": 26.030838}, {"ts": 1769623020000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 1103.3, "quote_volume": 29.976661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623080000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 252.8, "quote_volume": 6.878688, "trades": 1, "taker_buy_volume": 252.8, "taker_buy_quote": 6.878688}, {"ts": 1769623140000, "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 4664.5, "quote_volume": 126.78111, "trades": 3, "taker_buy_volume": 332.1, "taker_buy_quote": 9.026478}, {"ts": 1769623200000, "open": 0.02718, "high": 0.02718, "low": 0.02707, "close": 0.02708, "volume": 236047.4, "quote_volume": 6401.515984, "trades": 84, "taker_buy_volume": 25433.5, "taker_buy_quote": 689.01819}, {"ts": 1769623260000, "open": 0.02711, "high": 0.02711, "low": 0.02705, "close": 0.02705, "volume": 46864.9, "quote_volume": 1269.066446, "trades": 12, "taker_buy_volume": 25768.9, "taker_buy_quote": 697.911517}, {"ts": 1769623320000, "open": 0.02706, "high": 0.02706, "low": 0.02704, "close": 0.02705, "volume": 10069.8, "quote_volume": 272.3961, "trades": 4, "taker_buy_volume": 1304.5, "taker_buy_quote": 35.29977}, {"ts": 1769623380000, "open": 0.02701, "high": 0.02704, "low": 0.02701, "close": 0.02704, "volume": 5138.5, "quote_volume": 138.907189, "trades": 2, "taker_buy_volume": 3876.8, "taker_buy_quote": 104.828672}, {"ts": 1769623440000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 1733.6, "quote_volume": 46.876544, "trades": 2, "taker_buy_volume": 1733.6, "taker_buy_quote": 46.876544}, {"ts": 1769623500000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623560000, "open": 0.027, "high": 0.02703, "low": 0.027, "close": 0.02703, "volume": 739.2, "quote_volume": 19.968399, "trades": 2, "taker_buy_volume": 333.3, "taker_buy_quote": 9.009099}, {"ts": 1769623620000, "open": 0.02702, "high": 0.02705, "low": 0.02702, "close": 0.02705, "volume": 7774.4, "quote_volume": 210.286414, "trades": 2, "taker_buy_volume": 7404.2, "taker_buy_quote": 200.28361}, {"ts": 1769623680000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 221.8, "quote_volume": 5.99969, "trades": 1, "taker_buy_volume": 221.8, "taker_buy_quote": 5.99969}, {"ts": 1769623740000, "open": 0.02703, "high": 0.02703, "low": 0.02701, "close": 0.02701, "volume": 9179.2, "quote_volume": 247.95513, "trades": 5, "taker_buy_volume": 1248.2, "taker_buy_quote": 33.73882}, {"ts": 1769623800000, "open": 0.02702, "high": 0.02704, "low": 0.027, "close": 0.027, "volume": 1108.5, "quote_volume": 29.958036, "trades": 4, "taker_buy_volume": 407.4, "taker_buy_quote": 11.016096}, {"ts": 1769623860000, "open": 0.027, "high": 0.02704, "low": 0.027, "close": 0.02704, "volume": 7046.3, "quote_volume": 190.453728, "trades": 4, "taker_buy_volume": 6677.3, "taker_buy_quote": 180.490728}, {"ts": 1769623920000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 369.0, "quote_volume": 9.97038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623980000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624040000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624100000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624160000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624220000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624280000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 257.9, "quote_volume": 6.973616, "trades": 1, "taker_buy_volume": 257.9, "taker_buy_quote": 6.973616}, {"ts": 1769624340000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624400000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 264.2, "quote_volume": 7.149252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624460000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624520000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624580000, "open": 0.02709, "high": 0.02712, "low": 0.02709, "close": 0.02712, "volume": 1397.0, "quote_volume": 37.8558, "trades": 2, "taker_buy_volume": 1397.0, "taker_buy_quote": 37.8558}, {"ts": 1769624640000, "open": 0.02709, "high": 0.0271, "low": 0.02709, "close": 0.0271, "volume": 661.7, "quote_volume": 17.928394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624700000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 367.6, "quote_volume": 9.958284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624760000, "open": 0.02703, "high": 0.02703, "low": 0.027, "close": 0.027, "volume": 1035.8, "quote_volume": 27.984748, "trades": 3, "taker_buy_volume": 703.7, "taker_buy_quote": 19.018048}, {"ts": 1769624820000, "open": 0.02702, "high": 0.02702, "low": 0.02699, "close": 0.02699, "volume": 591.5, "quote_volume": 15.973859, "trades": 3, "taker_buy_volume": 296.3, "taker_buy_quote": 8.006026}, {"ts": 1769624880000, "open": 0.02699, "high": 0.027, "low": 0.02699, "close": 0.027, "volume": 11896.6, "quote_volume": 321.204879, "trades": 4, "taker_buy_volume": 11564.5, "taker_buy_quote": 312.2415}, {"ts": 1769624940000, "open": 0.02701, "high": 0.02701, "low": 0.02699, "close": 0.02699, "volume": 710.0, "quote_volume": 19.170334, "trades": 2, "taker_buy_volume": 371.7, "taker_buy_quote": 10.039617}, {"ts": 1769625000000, "open": 0.02701, "high": 0.02701, "low": 0.027, "close": 0.027, "volume": 632.0, "quote_volume": 17.066974, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 17.066974}, {"ts": 1769625060000, "open": 0.02702, "high": 0.02703, "low": 0.02702, "close": 0.02703, "volume": 17256.8, "quote_volume": 466.281329, "trades": 3, "taker_buy_volume": 16997.5, "taker_buy_quote": 459.27245}, {"ts": 1769625120000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625180000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625240000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625300000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625360000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625420000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625480000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 556.4, "quote_volume": 15.017236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625540000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 7422.9, "quote_volume": 200.269842, "trades": 2, "taker_buy_volume": 7422.9, "taker_buy_quote": 200.269842}, {"ts": 1769625600000, "open": 0.02697, "high": 0.02697, "low": 0.02695, "close": 0.02695, "volume": 3946.5, "quote_volume": 106.432325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625660000, "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625720000, "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625780000, "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625840000, "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625900000, "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625960000, "open": 0.02695, "high": 0.02695, "low": 0.02691, "close": 0.02691, "volume": 20489.1, "quote_volume": 551.65973, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626020000, "open": 0.02691, "high": 0.02694, "low": 0.02691, "close": 0.02694, "volume": 4208.8, "quote_volume": 113.354976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626080000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626140000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626200000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626260000, "open": 0.02696, "high": 0.02696, "low": 0.02696, "close": 0.02696, "volume": 573.1, "quote_volume": 15.450776, "trades": 1, "taker_buy_volume": 573.1, "taker_buy_quote": 15.450776}, {"ts": 1769626320000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 1844.6, "quote_volume": 49.693524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626380000, "open": 0.02691, "high": 0.02691, "low": 0.0269, "close": 0.02691, "volume": 12089.0, "quote_volume": 325.234618, "trades": 5, "taker_buy_volume": 335.8, "taker_buy_quote": 9.036378}, {"ts": 1769626440000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 334.6, "quote_volume": 9.027508, "trades": 1, "taker_buy_volume": 334.6, "taker_buy_quote": 9.027508}, {"ts": 1769626500000, "open": 0.02695, "high": 0.02695, "low": 0.02694, "close": 0.02694, "volume": 630.7, "quote_volume": 16.994032, "trades": 2, "taker_buy_volume": 297.4, "taker_buy_quote": 8.01493}, {"ts": 1769626560000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626620000, "open": 0.02693, "high": 0.02695, "low": 0.02693, "close": 0.02695, "volume": 14248.3, "quote_volume": 383.912075, "trades": 5, "taker_buy_volume": 13404.3, "taker_buy_quote": 361.183155}, {"ts": 1769626680000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 4050.0, "quote_volume": 109.269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626740000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626800000, "open": 0.02696, "high": 0.02705, "low": 0.02696, "close": 0.02705, "volume": 5808.4, "quote_volume": 156.9511, "trades": 6, "taker_buy_volume": 4448.0, "taker_buy_quote": 120.252352}, {"ts": 1769626860000, "open": 0.02707, "high": 0.02707, "low": 0.02697, "close": 0.02697, "volume": 5935.2, "quote_volume": 160.190518, "trades": 9, "taker_buy_volume": 3266.2, "taker_buy_quote": 88.162448}, {"ts": 1769626920000, "open": 0.02694, "high": 0.02694, "low": 0.02689, "close": 0.02693, "volume": 3309.0, "quote_volume": 89.053345, "trades": 5, "taker_buy_volume": 334.6, "taker_buy_quote": 9.010778}, {"ts": 1769626980000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627040000, "open": 0.02696, "high": 0.02706, "low": 0.02696, "close": 0.02706, "volume": 22816.8, "quote_volume": 616.882654, "trades": 11, "taker_buy_volume": 21411.4, "taker_buy_quote": 578.92296}, {"ts": 1769627100000, "open": 0.02708, "high": 0.02708, "low": 0.02707, "close": 0.02707, "volume": 4015.2, "quote_volume": 108.728391, "trades": 2, "taker_buy_volume": 3692.7, "taker_buy_quote": 99.998316}, {"ts": 1769627160000, "open": 0.02704, "high": 0.02707, "low": 0.02704, "close": 0.02707, "volume": 2370.4, "quote_volume": 64.106728, "trades": 2, "taker_buy_volume": 2370.4, "taker_buy_quote": 64.106728}, {"ts": 1769627220000, "open": 0.02703, "high": 0.02703, "low": 0.02699, "close": 0.02703, "volume": 2045.5, "quote_volume": 55.253602, "trades": 5, "taker_buy_volume": 1148.2, "taker_buy_quote": 31.032142}, {"ts": 1769627280000, "open": 0.02704, "high": 0.02704, "low": 0.027, "close": 0.027, "volume": 3339.2, "quote_volume": 90.179064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627340000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627400000, "open": 0.02698, "high": 0.02701, "low": 0.02698, "close": 0.02701, "volume": 608.9, "quote_volume": 16.440389, "trades": 2, "taker_buy_volume": 408.9, "taker_buy_quote": 11.044389}, {"ts": 1769627460000, "open": 0.02702, "high": 0.02702, "low": 0.02699, "close": 0.02699, "volume": 6919.9, "quote_volume": 186.780278, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627520000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627580000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 3613.1, "quote_volume": 97.5537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627640000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 297.4, "quote_volume": 8.032774, "trades": 1, "taker_buy_volume": 297.4, "taker_buy_quote": 8.032774}, {"ts": 1769627700000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 297.4, "quote_volume": 8.026826, "trades": 1, "taker_buy_volume": 297.4, "taker_buy_quote": 8.026826}, {"ts": 1769627760000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 333.3, "quote_volume": 9.005766, "trades": 1, "taker_buy_volume": 333.3, "taker_buy_quote": 9.005766}, {"ts": 1769627820000, "open": 0.02702, "high": 0.02702, "low": 0.027, "close": 0.027, "volume": 1256.8, "quote_volume": 33.945452, "trades": 4, "taker_buy_volume": 592.6, "taker_buy_quote": 16.012052}, {"ts": 1769627880000, "open": 0.02699, "high": 0.027, "low": 0.02699, "close": 0.027, "volume": 1369.0, "quote_volume": 36.953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627940000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 366.4, "quote_volume": 9.900128, "trades": 1, "taker_buy_volume": 366.4, "taker_buy_quote": 9.900128}, {"ts": 1769628000000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 5530.3, "quote_volume": 149.428706, "trades": 2, "taker_buy_volume": 1480.3, "taker_buy_quote": 39.997706}, {"ts": 1769628060000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 574.7, "quote_volume": 15.5169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628120000, "open": 0.02699, "high": 0.027, "low": 0.02699, "close": 0.027, "volume": 594.8, "quote_volume": 16.056626, "trades": 2, "taker_buy_volume": 594.8, "taker_buy_quote": 16.056626}, {"ts": 1769628180000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 4496.0, "quote_volume": 121.48192, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 121.48192}, {"ts": 1769628240000, "open": 0.02707, "high": 0.02707, "low": 0.02707, "close": 0.02707, "volume": 296.3, "quote_volume": 8.020841, "trades": 2, "taker_buy_volume": 296.3, "taker_buy_quote": 8.020841}, {"ts": 1769628300000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 295.2, "quote_volume": 7.979256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628360000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628420000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628480000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628540000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 333.3, "quote_volume": 9.005766, "trades": 1, "taker_buy_volume": 333.3, "taker_buy_quote": 9.005766}, {"ts": 1769628600000, "open": 0.02697, "high": 0.02703, "low": 0.02697, "close": 0.02703, "volume": 6855.4, "quote_volume": 185.036363, "trades": 7, "taker_buy_volume": 407.4, "taker_buy_quote": 11.007948}, {"ts": 1769628660000, "open": 0.02704, "high": 0.02704, "low": 0.02702, "close": 0.02703, "volume": 7339.0, "quote_volume": 198.353054, "trades": 5, "taker_buy_volume": 6821.8, "taker_buy_quote": 184.367966}, {"ts": 1769628720000, "open": 0.02695, "high": 0.02699, "low": 0.02695, "close": 0.02699, "volume": 6468.3, "quote_volume": 174.487245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628780000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628840000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 758.0, "quote_volume": 20.41294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628900000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628960000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629020000, "open": 0.02696, "high": 0.02696, "low": 0.02695, "close": 0.02695, "volume": 26011.5, "quote_volume": 701.036621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629080000, "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629140000, "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629200000, "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629260000, "open": 0.02694, "high": 0.02694, "low": 0.0269, "close": 0.02693, "volume": 22924.4, "quote_volume": 617.05685, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629320000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629380000, "open": 0.02688, "high": 0.02688, "low": 0.02688, "close": 0.02688, "volume": 7490.6, "quote_volume": 201.347328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629440000, "open": 0.02688, "high": 0.02688, "low": 0.02688, "close": 0.02688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629500000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 2756.2, "quote_volume": 74.224466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629560000, "open": 0.02696, "high": 0.02699, "low": 0.02696, "close": 0.02699, "volume": 57170.9, "quote_volume": 1541.513029, "trades": 11, "taker_buy_volume": 57170.9, "taker_buy_quote": 1541.513029}, {"ts": 1769629620000, "open": 0.02701, "high": 0.02702, "low": 0.02701, "close": 0.02702, "volume": 739.4, "quote_volume": 19.974898, "trades": 2, "taker_buy_volume": 370.4, "taker_buy_quote": 10.008208}, {"ts": 1769629680000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 369.0, "quote_volume": 9.97776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629740000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 2108.6, "quote_volume": 57.058716, "trades": 1, "taker_buy_volume": 2108.6, "taker_buy_quote": 57.058716}, {"ts": 1769629800000, "open": 0.02704, "high": 0.02705, "low": 0.02704, "close": 0.02705, "volume": 3179.3, "quote_volume": 85.980741, "trades": 2, "taker_buy_volume": 3179.3, "taker_buy_quote": 85.980741}, {"ts": 1769629860000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629920000, "open": 0.02707, "high": 0.02708, "low": 0.02707, "close": 0.02708, "volume": 18692.7, "quote_volume": 506.048316, "trades": 2, "taker_buy_volume": 18692.7, "taker_buy_quote": 506.048316}, {"ts": 1769629980000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630040000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 369.0, "quote_volume": 9.98145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630100000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630160000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630220000, "open": 0.02707, "high": 0.02711, "low": 0.02707, "close": 0.02711, "volume": 28735.6, "quote_volume": 778.705227, "trades": 9, "taker_buy_volume": 26421.0, "taker_buy_quote": 716.049005}, {"ts": 1769630280000, "open": 0.02711, "high": 0.02714, "low": 0.02711, "close": 0.02714, "volume": 6056.5, "quote_volume": 164.226512, "trades": 7, "taker_buy_volume": 1638.9, "taker_buy_quote": 44.454348}, {"ts": 1769630340000, "open": 0.02715, "high": 0.02715, "low": 0.02712, "close": 0.02712, "volume": 735.2, "quote_volume": 19.949652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630400000, "open": 0.02706, "high": 0.02711, "low": 0.02706, "close": 0.02711, "volume": 8296.6, "quote_volume": 224.532805, "trades": 4, "taker_buy_volume": 592.6, "taker_buy_quote": 16.056497}, {"ts": 1769630460000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 414.0, "quote_volume": 11.22354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630520000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630580000, "open": 0.02711, "high": 0.02711, "low": 0.0271, "close": 0.0271, "volume": 670.7, "quote_volume": 18.179279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630640000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 3613.1, "quote_volume": 97.987272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630700000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630760000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630820000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 332.1, "quote_volume": 9.006552, "trades": 1, "taker_buy_volume": 332.1, "taker_buy_quote": 9.006552}, {"ts": 1769630880000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 369.0, "quote_volume": 10.00728, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 10.00728}, {"ts": 1769630940000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 330.9, "quote_volume": 8.970699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631000000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 330.9, "quote_volume": 8.970699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631060000, "open": 0.02714, "high": 0.02714, "low": 0.02711, "close": 0.02711, "volume": 1143.6, "quote_volume": 31.026887, "trades": 3, "taker_buy_volume": 713.2, "taker_buy_quote": 19.356248}, {"ts": 1769631120000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 368.0, "quote_volume": 9.97648, "trades": 1, "taker_buy_volume": 368.0, "taker_buy_quote": 9.97648}, {"ts": 1769631180000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631240000, "open": 0.02709, "high": 0.0271, "low": 0.02709, "close": 0.0271, "volume": 3468.1, "quote_volume": 93.973595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631300000, "open": 0.02712, "high": 0.02713, "low": 0.02712, "close": 0.02713, "volume": 1243.9, "quote_volume": 33.73641, "trades": 2, "taker_buy_volume": 1059.7, "taker_buy_quote": 28.739064}, {"ts": 1769631360000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631420000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631480000, "open": 0.02717, "high": 0.02717, "low": 0.02711, "close": 0.02711, "volume": 7674.1, "quote_volume": 208.064777, "trades": 5, "taker_buy_volume": 7674.1, "taker_buy_quote": 208.064777}, {"ts": 1769631540000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631600000, "open": 0.02715, "high": 0.02716, "low": 0.02715, "close": 0.02716, "volume": 1338.8, "quote_volume": 36.351372, "trades": 2, "taker_buy_volume": 295.2, "taker_buy_quote": 8.017632}, {"ts": 1769631660000, "open": 0.02715, "high": 0.02715, "low": 0.02712, "close": 0.02712, "volume": 1937.3, "quote_volume": 52.569069, "trades": 5, "taker_buy_volume": 738.0, "taker_buy_quote": 20.0367}, {"ts": 1769631720000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631780000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631840000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 1228.2, "quote_volume": 33.370194, "trades": 1, "taker_buy_volume": 1228.2, "taker_buy_quote": 33.370194}, {"ts": 1769631900000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631960000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 1753.7, "quote_volume": 47.595418, "trades": 3, "taker_buy_volume": 1753.7, "taker_buy_quote": 47.595418}, {"ts": 1769632020000, "open": 0.02717, "high": 0.02718, "low": 0.02717, "close": 0.02718, "volume": 1055.3, "quote_volume": 28.68064, "trades": 2, "taker_buy_volume": 1055.3, "taker_buy_quote": 28.68064}, {"ts": 1769632080000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 330.9, "quote_volume": 8.987244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632140000, "open": 0.02719, "high": 0.02726, "low": 0.02719, "close": 0.02722, "volume": 177766.6, "quote_volume": 4839.443251, "trades": 62, "taker_buy_volume": 55866.6, "taker_buy_quote": 1521.150866}, {"ts": 1769632200000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 2251.4, "quote_volume": 61.283108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632260000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 3784.1, "quote_volume": 102.889679, "trades": 2, "taker_buy_volume": 384.4, "taker_buy_quote": 10.451836}, {"ts": 1769632320000, "open": 0.02717, "high": 0.02717, "low": 0.02715, "close": 0.02715, "volume": 30191.6, "quote_volume": 819.821544, "trades": 9, "taker_buy_volume": 12454.8, "taker_buy_quote": 338.182448}, {"ts": 1769632380000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632440000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 7754.6, "quote_volume": 210.227206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632500000, "open": 0.02711, "high": 0.02711, "low": 0.0271, "close": 0.0271, "volume": 1185.2, "quote_volume": 32.122994, "trades": 3, "taker_buy_volume": 1185.2, "taker_buy_quote": 32.122994}, {"ts": 1769632560000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 279.0, "quote_volume": 7.5609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632620000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 3692.7, "quote_volume": 99.998316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632680000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632740000, "open": 0.02703, "high": 0.0271, "low": 0.02703, "close": 0.0271, "volume": 33782.6, "quote_volume": 913.957262, "trades": 13, "taker_buy_volume": 24208.9, "taker_buy_quote": 655.180151}, {"ts": 1769632800000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 2226.0, "quote_volume": 60.28008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632860000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 852.6, "quote_volume": 23.096934, "trades": 2, "taker_buy_volume": 852.6, "taker_buy_quote": 23.096934}, {"ts": 1769632920000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632980000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633040000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633100000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633160000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633220000, "open": 0.02706, "high": 0.02707, "low": 0.02706, "close": 0.02707, "volume": 6189.7, "quote_volume": 167.533782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633280000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 484.5, "quote_volume": 13.12995, "trades": 1, "taker_buy_volume": 484.5, "taker_buy_quote": 13.12995}, {"ts": 1769633340000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633400000, "open": 0.02703, "high": 0.02706, "low": 0.02703, "close": 0.02705, "volume": 15211.4, "quote_volume": 411.398064, "trades": 6, "taker_buy_volume": 11161.4, "taker_buy_quote": 301.845564}, {"ts": 1769633460000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633520000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633580000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633640000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633700000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 7390.0, "quote_volume": 200.269, "trades": 1, "taker_buy_volume": 7390.0, "taker_buy_quote": 200.269}, {"ts": 1769633760000, "open": 0.0271, "high": 0.02714, "low": 0.0271, "close": 0.02714, "volume": 1252.4, "quote_volume": 33.966608, "trades": 4, "taker_buy_volume": 664.2, "taker_buy_quote": 18.026388}, {"ts": 1769633820000, "open": 0.02709, "high": 0.02712, "low": 0.02709, "close": 0.02712, "volume": 1142.5, "quote_volume": 30.973572, "trades": 3, "taker_buy_volume": 774.9, "taker_buy_quote": 21.015288}, {"ts": 1769633880000, "open": 0.02711, "high": 0.02713, "low": 0.02709, "close": 0.02709, "volume": 13322.8, "quote_volume": 361.167837, "trades": 9, "taker_buy_volume": 1066.3, "taker_buy_quote": 28.928719}, {"ts": 1769633940000, "open": 0.02709, "high": 0.02709, "low": 0.02707, "close": 0.02707, "volume": 3135.1, "quote_volume": 84.875245, "trades": 2, "taker_buy_volume": 2730.7, "taker_buy_quote": 73.920049}, {"ts": 1769634000000, "open": 0.02711, "high": 0.02711, "low": 0.027, "close": 0.02703, "volume": 134165.0, "quote_volume": 3630.411843, "trades": 62, "taker_buy_volume": 50201.3, "taker_buy_quote": 1357.300141}, {"ts": 1769634060000, "open": 0.02703, "high": 0.02708, "low": 0.02697, "close": 0.02697, "volume": 72514.8, "quote_volume": 1959.821833, "trades": 30, "taker_buy_volume": 58620.4, "taker_buy_quote": 1584.391017}, {"ts": 1769634120000, "open": 0.02697, "high": 0.02698, "low": 0.02688, "close": 0.02688, "volume": 2665.2, "quote_volume": 71.833051, "trades": 6, "taker_buy_volume": 408.9, "taker_buy_quote": 11.032122}, {"ts": 1769634180000, "open": 0.02692, "high": 0.02693, "low": 0.02689, "close": 0.02693, "volume": 26041.4, "quote_volume": 701.111333, "trades": 9, "taker_buy_volume": 23452.3, "taker_buy_quote": 631.404648}, {"ts": 1769634240000, "open": 0.02694, "high": 0.02701, "low": 0.02694, "close": 0.02699, "volume": 5016.9, "quote_volume": 135.296913, "trades": 7, "taker_buy_volume": 4314.6, "taker_buy_quote": 116.358501}, {"ts": 1769634300000, "open": 0.02699, "high": 0.02699, "low": 0.02694, "close": 0.02695, "volume": 1112.6, "quote_volume": 29.997593, "trades": 3, "taker_buy_volume": 408.9, "taker_buy_quote": 11.036211}, {"ts": 1769634360000, "open": 0.02695, "high": 0.02702, "low": 0.02695, "close": 0.027, "volume": 11188.6, "quote_volume": 302.049033, "trades": 10, "taker_buy_volume": 407.4, "taker_buy_quote": 11.007948}, {"ts": 1769634420000, "open": 0.027, "high": 0.02705, "low": 0.027, "close": 0.02702, "volume": 4976.3, "quote_volume": 134.563762, "trades": 5, "taker_buy_volume": 4312.1, "taker_buy_quote": 116.62372}, {"ts": 1769634480000, "open": 0.02702, "high": 0.02703, "low": 0.02702, "close": 0.02703, "volume": 738.0, "quote_volume": 19.94445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634540000, "open": 0.02708, "high": 0.02719, "low": 0.02708, "close": 0.02719, "volume": 34565.9, "quote_volume": 937.423993, "trades": 11, "taker_buy_volume": 30676.9, "taker_buy_quote": 831.868527}, {"ts": 1769634600000, "open": 0.02718, "high": 0.0272, "low": 0.02715, "close": 0.02715, "volume": 2062.7, "quote_volume": 56.055785, "trades": 6, "taker_buy_volume": 1070.1, "taker_buy_quote": 29.100078}, {"ts": 1769634660000, "open": 0.02714, "high": 0.02717, "low": 0.02714, "close": 0.02715, "volume": 4205.7, "quote_volume": 114.168148, "trades": 6, "taker_buy_volume": 3911.6, "taker_buy_quote": 106.183333}, {"ts": 1769634720000, "open": 0.0271, "high": 0.02718, "low": 0.0271, "close": 0.02718, "volume": 2101.9, "quote_volume": 57.086212, "trades": 6, "taker_buy_volume": 1734.3, "taker_buy_quote": 47.124252}, {"ts": 1769634780000, "open": 0.02715, "high": 0.02718, "low": 0.02711, "close": 0.02712, "volume": 1915.5, "quote_volume": 51.998153, "trades": 6, "taker_buy_volume": 1033.2, "taker_buy_quote": 28.064295}, {"ts": 1769634840000, "open": 0.02715, "high": 0.02715, "low": 0.02712, "close": 0.02713, "volume": 1180.8, "quote_volume": 32.041008, "trades": 4, "taker_buy_volume": 1180.8, "taker_buy_quote": 32.041008}, {"ts": 1769634900000, "open": 0.02712, "high": 0.02713, "low": 0.02709, "close": 0.02709, "volume": 1545.5, "quote_volume": 41.902947, "trades": 4, "taker_buy_volume": 405.9, "taker_buy_quote": 11.012067}, {"ts": 1769634960000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 296.3, "quote_volume": 8.032693, "trades": 1, "taker_buy_volume": 296.3, "taker_buy_quote": 8.032693}, {"ts": 1769635020000, "open": 0.02711, "high": 0.02712, "low": 0.02709, "close": 0.02712, "volume": 1954.6, "quote_volume": 52.985162, "trades": 6, "taker_buy_volume": 594.4, "taker_buy_quote": 16.114184}, {"ts": 1769635080000, "open": 0.02717, "high": 0.02717, "low": 0.02715, "close": 0.02715, "volume": 955.9, "quote_volume": 25.959303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635140000, "open": 0.02715, "high": 0.02715, "low": 0.02714, "close": 0.02714, "volume": 1066.2, "quote_volume": 28.939977, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635200000, "open": 0.02716, "high": 0.02718, "low": 0.02714, "close": 0.02714, "volume": 5686.5, "quote_volume": 154.381629, "trades": 5, "taker_buy_volume": 1011.5, "taker_buy_quote": 27.49257}, {"ts": 1769635260000, "open": 0.02716, "high": 0.02716, "low": 0.02714, "close": 0.02714, "volume": 633.0, "quote_volume": 17.18377, "trades": 2, "taker_buy_volume": 207.5, "taker_buy_quote": 5.6357}, {"ts": 1769635320000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 404.4, "quote_volume": 10.97946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635380000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635440000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635500000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635560000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 2964.7, "quote_volume": 80.521252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635620000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635680000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635740000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635800000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635860000, "open": 0.02712, "high": 0.02712, "low": 0.0271, "close": 0.0271, "volume": 17221.2, "quote_volume": 466.77552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635920000, "open": 0.02709, "high": 0.0271, "low": 0.02709, "close": 0.0271, "volume": 1111.1, "quote_volume": 30.107477, "trades": 3, "taker_buy_volume": 1111.1, "taker_buy_quote": 30.107477}, {"ts": 1769635980000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636040000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636100000, "open": 0.0271, "high": 0.02711, "low": 0.0271, "close": 0.02711, "volume": 20910.9, "quote_volume": 566.874488, "trades": 4, "taker_buy_volume": 20910.9, "taker_buy_quote": 566.874488}, {"ts": 1769636160000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 664.5, "quote_volume": 18.014595, "trades": 2, "taker_buy_volume": 370.4, "taker_buy_quote": 10.041544}, {"ts": 1769636220000, "open": 0.02711, "high": 0.02714, "low": 0.02711, "close": 0.02714, "volume": 1551.8, "quote_volume": 42.105298, "trades": 2, "taker_buy_volume": 1200.0, "taker_buy_quote": 32.568}, {"ts": 1769636280000, "open": 0.02713, "high": 0.02716, "low": 0.02713, "close": 0.02716, "volume": 9404.7, "quote_volume": 255.413962, "trades": 4, "taker_buy_volume": 9092.6, "taker_buy_quote": 246.946689}, {"ts": 1769636340000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636400000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636460000, "open": 0.02715, "high": 0.02717, "low": 0.02715, "close": 0.02717, "volume": 2145.1, "quote_volume": 58.249839, "trades": 2, "taker_buy_volume": 2145.1, "taker_buy_quote": 58.249839}, {"ts": 1769636520000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636580000, "open": 0.02717, "high": 0.02718, "low": 0.02717, "close": 0.02717, "volume": 25844.1, "quote_volume": 702.355434, "trades": 7, "taker_buy_volume": 25844.1, "taker_buy_quote": 702.355434}, {"ts": 1769636640000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636700000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636760000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636820000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 1004.6, "quote_volume": 27.335166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636880000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 3690.8, "quote_volume": 100.426668, "trades": 1, "taker_buy_volume": 3690.8, "taker_buy_quote": 100.426668}, {"ts": 1769636940000, "open": 0.02723, "high": 0.02726, "low": 0.02723, "close": 0.02726, "volume": 24918.0, "quote_volume": 678.529272, "trades": 3, "taker_buy_volume": 24918.0, "taker_buy_quote": 678.529272}, {"ts": 1769637000000, "open": 0.02727, "high": 0.02727, "low": 0.02725, "close": 0.02725, "volume": 8151.1, "quote_volume": 222.202301, "trades": 6, "taker_buy_volume": 4608.9, "taker_buy_quote": 125.677351}, {"ts": 1769637060000, "open": 0.02722, "high": 0.02722, "low": 0.0272, "close": 0.0272, "volume": 749.1, "quote_volume": 20.383908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637120000, "open": 0.02721, "high": 0.02722, "low": 0.02721, "close": 0.02722, "volume": 11546.3, "quote_volume": 314.286623, "trades": 7, "taker_buy_volume": 7657.8, "taker_buy_quote": 208.445316}, {"ts": 1769637180000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637240000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637300000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 261.9, "quote_volume": 7.134156, "trades": 1, "taker_buy_volume": 261.9, "taker_buy_quote": 7.134156}, {"ts": 1769637360000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 3683.6, "quote_volume": 100.19392, "trades": 2, "taker_buy_volume": 3683.6, "taker_buy_quote": 100.19392}, {"ts": 1769637420000, "open": 0.02722, "high": 0.02724, "low": 0.02722, "close": 0.02723, "volume": 22425.7, "quote_volume": 610.558096, "trades": 9, "taker_buy_volume": 20841.6, "taker_buy_quote": 567.423053}, {"ts": 1769637480000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 6386.2, "quote_volume": 173.896226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637540000, "open": 0.02723, "high": 0.02724, "low": 0.02723, "close": 0.02724, "volume": 8546.0, "quote_volume": 232.74808, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 122.42608}, {"ts": 1769637600000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 404.4, "quote_volume": 11.027988, "trades": 1, "taker_buy_volume": 404.4, "taker_buy_quote": 11.027988}, {"ts": 1769637660000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 366.3, "quote_volume": 9.985338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637720000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 1802.5, "quote_volume": 49.154175, "trades": 3, "taker_buy_volume": 1802.5, "taker_buy_quote": 49.154175}, {"ts": 1769637780000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637840000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637900000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 329.7, "quote_volume": 8.974434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637960000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638020000, "open": 0.02722, "high": 0.02722, "low": 0.02721, "close": 0.02721, "volume": 3964.2, "quote_volume": 107.900572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638080000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638140000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 9360.9, "quote_volume": 254.710089, "trades": 2, "taker_buy_volume": 5310.9, "taker_buy_quote": 144.509589}, {"ts": 1769638200000, "open": 0.02723, "high": 0.02725, "low": 0.02723, "close": 0.02723, "volume": 30411.1, "quote_volume": 828.467406, "trades": 8, "taker_buy_volume": 28593.2, "taker_buy_quote": 778.965989}, {"ts": 1769638260000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 241.5, "quote_volume": 6.57846, "trades": 1, "taker_buy_volume": 241.5, "taker_buy_quote": 6.57846}, {"ts": 1769638320000, "open": 0.02723, "high": 0.02723, "low": 0.02721, "close": 0.02721, "volume": 8858.4, "quote_volume": 241.067064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638380000, "open": 0.0272, "high": 0.0272, "low": 0.02716, "close": 0.02716, "volume": 8018.4, "quote_volume": 217.801146, "trades": 3, "taker_buy_volume": 738.0, "taker_buy_quote": 20.065482}, {"ts": 1769638440000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638500000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 1286.2, "quote_volume": 34.933192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638560000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638620000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638680000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638740000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638800000, "open": 0.02711, "high": 0.02711, "low": 0.02708, "close": 0.02711, "volume": 1304.7, "quote_volume": 35.364609, "trades": 4, "taker_buy_volume": 1111.1, "taker_buy_quote": 30.121921}, {"ts": 1769638860000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 430.6, "quote_volume": 11.673566, "trades": 1, "taker_buy_volume": 430.6, "taker_buy_quote": 11.673566}, {"ts": 1769638920000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 661.7, "quote_volume": 17.93207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638980000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 672.0, "quote_volume": 18.2112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639040000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639100000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 406.0, "quote_volume": 11.0229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639160000, "open": 0.0272, "high": 0.02724, "low": 0.0272, "close": 0.02721, "volume": 1590.3, "quote_volume": 43.271423, "trades": 3, "taker_buy_volume": 1224.0, "taker_buy_quote": 33.3044}, {"ts": 1769639220000, "open": 0.02725, "high": 0.02725, "low": 0.02724, "close": 0.02724, "volume": 2235.5, "quote_volume": 60.913331, "trades": 2, "taker_buy_volume": 404.4, "taker_buy_quote": 11.015856}, {"ts": 1769639280000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639340000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639400000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639460000, "open": 0.0273, "high": 0.02733, "low": 0.0273, "close": 0.02733, "volume": 37804.3, "quote_volume": 1032.852359, "trades": 23, "taker_buy_volume": 28366.2, "taker_buy_quote": 774.98713}, {"ts": 1769639520000, "open": 0.02735, "high": 0.02735, "low": 0.02729, "close": 0.02729, "volume": 3808.3, "quote_volume": 104.071026, "trades": 4, "taker_buy_volume": 294.1, "taker_buy_quote": 8.043635}, {"ts": 1769639580000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639640000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639700000, "open": 0.02725, "high": 0.02726, "low": 0.02723, "close": 0.02726, "volume": 30347.2, "quote_volume": 826.849086, "trades": 6, "taker_buy_volume": 15903.6, "taker_buy_quote": 433.468286}, {"ts": 1769639760000, "open": 0.02726, "high": 0.02726, "low": 0.02725, "close": 0.02725, "volume": 626.5, "quote_volume": 17.075788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639820000, "open": 0.02729, "high": 0.02732, "low": 0.02729, "close": 0.02732, "volume": 951.3, "quote_volume": 25.980756, "trades": 3, "taker_buy_volume": 659.3, "taker_buy_quote": 18.012076}, {"ts": 1769639880000, "open": 0.02732, "high": 0.02732, "low": 0.02729, "close": 0.02729, "volume": 694.7, "quote_volume": 18.968254, "trades": 2, "taker_buy_volume": 329.7, "taker_buy_quote": 9.007404}, {"ts": 1769639940000, "open": 0.02732, "high": 0.02732, "low": 0.02729, "close": 0.02729, "volume": 3005.1, "quote_volume": 82.068304, "trades": 5, "taker_buy_volume": 1063.5, "taker_buy_quote": 29.043208}, {"ts": 1769640000000, "open": 0.02728, "high": 0.02729, "low": 0.02725, "close": 0.02728, "volume": 2017.1, "quote_volume": 55.018866, "trades": 6, "taker_buy_volume": 1066.1, "taker_buy_quote": 29.090928}, {"ts": 1769640060000, "open": 0.02728, "high": 0.02729, "low": 0.02728, "close": 0.02729, "volume": 2127.2, "quote_volume": 58.041032, "trades": 6, "taker_buy_volume": 1101.6, "taker_buy_quote": 30.062664}, {"ts": 1769640120000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 1058.5, "quote_volume": 28.886465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640180000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 1058.5, "quote_volume": 28.886465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640240000, "open": 0.02729, "high": 0.0273, "low": 0.02729, "close": 0.0273, "volume": 730.0, "quote_volume": 19.92535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640300000, "open": 0.0273, "high": 0.0273, "low": 0.02729, "close": 0.0273, "volume": 1749.0, "quote_volume": 47.744391, "trades": 5, "taker_buy_volume": 1749.0, "taker_buy_quote": 47.744391}, {"ts": 1769640360000, "open": 0.02727, "high": 0.02731, "low": 0.02727, "close": 0.02731, "volume": 7738.0, "quote_volume": 211.308664, "trades": 3, "taker_buy_volume": 7335.1, "taker_buy_quote": 200.321581}, {"ts": 1769640420000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 401.5, "quote_volume": 10.964965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640480000, "open": 0.02731, "high": 0.02732, "low": 0.02731, "close": 0.02732, "volume": 620.5, "quote_volume": 16.948775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640540000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640600000, "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640660000, "open": 0.02734, "high": 0.02734, "low": 0.02733, "close": 0.02733, "volume": 3442.8, "quote_volume": 94.121149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640720000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640780000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640840000, "open": 0.02734, "high": 0.02736, "low": 0.02733, "close": 0.02736, "volume": 4518.2, "quote_volume": 123.592947, "trades": 5, "taker_buy_volume": 4153.2, "taker_buy_quote": 113.617497}, {"ts": 1769640900000, "open": 0.02737, "high": 0.02737, "low": 0.02733, "close": 0.02733, "volume": 21962.9, "quote_volume": 600.285358, "trades": 7, "taker_buy_volume": 293.0, "taker_buy_quote": 8.01941}, {"ts": 1769640960000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 766.5, "quote_volume": 20.933115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641020000, "open": 0.02733, "high": 0.02733, "low": 0.02731, "close": 0.02731, "volume": 1132.9, "quote_volume": 30.947557, "trades": 3, "taker_buy_volume": 402.9, "taker_buy_quote": 11.011257}, {"ts": 1769641080000, "open": 0.02733, "high": 0.02733, "low": 0.02733, "close": 0.02733, "volume": 909.6, "quote_volume": 24.859368, "trades": 2, "taker_buy_volume": 909.6, "taker_buy_quote": 24.859368}, {"ts": 1769641140000, "open": 0.02734, "high": 0.02734, "low": 0.02731, "close": 0.02731, "volume": 950.0, "quote_volume": 25.95329, "trades": 3, "taker_buy_volume": 293.0, "taker_buy_quote": 8.01062}, {"ts": 1769641200000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 620.5, "quote_volume": 16.93965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641260000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641320000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641380000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 276.5, "quote_volume": 7.562275, "trades": 1, "taker_buy_volume": 276.5, "taker_buy_quote": 7.562275}, {"ts": 1769641440000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641500000, "open": 0.02733, "high": 0.02733, "low": 0.02728, "close": 0.0273, "volume": 16622.6, "quote_volume": 453.670493, "trades": 10, "taker_buy_volume": 598.2, "taker_buy_quote": 16.339011}, {"ts": 1769641560000, "open": 0.02727, "high": 0.02729, "low": 0.02727, "close": 0.02729, "volume": 8071.1, "quote_volume": 220.252993, "trades": 4, "taker_buy_volume": 7704.8, "taker_buy_quote": 210.263992}, {"ts": 1769641620000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641680000, "open": 0.02725, "high": 0.02727, "low": 0.02725, "close": 0.02727, "volume": 699.9, "quote_volume": 19.078893, "trades": 2, "taker_buy_volume": 330.9, "taker_buy_quote": 9.023643}, {"ts": 1769641740000, "open": 0.02722, "high": 0.02722, "low": 0.02719, "close": 0.02721, "volume": 6100.6, "quote_volume": 166.018718, "trades": 5, "taker_buy_volume": 1471.3, "taker_buy_quote": 40.021259}, {"ts": 1769641800000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 369.0, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 10.0368}, {"ts": 1769641860000, "open": 0.0272, "high": 0.0272, "low": 0.02717, "close": 0.02717, "volume": 75013.1, "quote_volume": 2039.216087, "trades": 17, "taker_buy_volume": 369.0, "taker_buy_quote": 10.0368}, {"ts": 1769641920000, "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 19227.5, "quote_volume": 522.60345, "trades": 7, "taker_buy_volume": 15177.5, "taker_buy_quote": 412.52445}, {"ts": 1769641980000, "open": 0.02719, "high": 0.02719, "low": 0.02718, "close": 0.02718, "volume": 663.1, "quote_volume": 18.026748, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 10.03311}, {"ts": 1769642040000, "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642100000, "open": 0.02717, "high": 0.02719, "low": 0.02717, "close": 0.02719, "volume": 4976.5, "quote_volume": 135.221115, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 122.15632}, {"ts": 1769642160000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 402.9, "quote_volume": 10.962909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642220000, "open": 0.02727, "high": 0.02728, "low": 0.02727, "close": 0.02728, "volume": 18417.1, "quote_volume": 502.37119, "trades": 7, "taker_buy_volume": 14924.5, "taker_buy_quote": 407.093062}, {"ts": 1769642280000, "open": 0.0273, "high": 0.0273, "low": 0.02724, "close": 0.02724, "volume": 7669.1, "quote_volume": 209.145942, "trades": 3, "taker_buy_volume": 3994.3, "taker_buy_quote": 109.04439}, {"ts": 1769642340000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642400000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642460000, "open": 0.02725, "high": 0.02725, "low": 0.02722, "close": 0.02722, "volume": 690.4, "quote_volume": 18.798727, "trades": 2, "taker_buy_volume": 201.3, "taker_buy_quote": 5.485425}, {"ts": 1769642520000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642580000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642640000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642700000, "open": 0.02724, "high": 0.02724, "low": 0.02721, "close": 0.02721, "volume": 807.3, "quote_volume": 21.978765, "trades": 2, "taker_buy_volume": 404.4, "taker_buy_quote": 11.015856}, {"ts": 1769642760000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642820000, "open": 0.02722, "high": 0.02723, "low": 0.0272, "close": 0.0272, "volume": 1432.4, "quote_volume": 38.981823, "trades": 4, "taker_buy_volume": 1066.1, "taker_buy_quote": 29.0148}, {"ts": 1769642880000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 3678.0, "quote_volume": 100.00482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642940000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643000000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 329.7, "quote_volume": 8.964543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643060000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643120000, "open": 0.02713, "high": 0.02713, "low": 0.02711, "close": 0.02713, "volume": 59346.1, "quote_volume": 1609.536643, "trades": 19, "taker_buy_volume": 54648.0, "taker_buy_quote": 1482.124171}, {"ts": 1769643180000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 1554.6, "quote_volume": 42.160752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643240000, "open": 0.02716, "high": 0.02717, "low": 0.02716, "close": 0.02716, "volume": 1254.6, "quote_volume": 34.077888, "trades": 4, "taker_buy_volume": 627.3, "taker_buy_quote": 17.04042}, {"ts": 1769643300000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643360000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 369.0, "quote_volume": 10.02573, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 10.02573}, {"ts": 1769643420000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 367.6, "quote_volume": 9.98034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643480000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643540000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643600000, "open": 0.02712, "high": 0.02713, "low": 0.02711, "close": 0.02713, "volume": 4620.8, "quote_volume": 125.302123, "trades": 5, "taker_buy_volume": 2472.0, "taker_buy_quote": 67.048155}, {"ts": 1769643660000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643720000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643780000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 2130.5, "quote_volume": 57.843075, "trades": 1, "taker_buy_volume": 2130.5, "taker_buy_quote": 57.843075}, {"ts": 1769643840000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 26439.2, "quote_volume": 717.82428, "trades": 5, "taker_buy_volume": 20809.7, "taker_buy_quote": 564.983355}, {"ts": 1769643900000, "open": 0.02715, "high": 0.02715, "low": 0.02715, "close": 0.02715, "volume": 2603.6, "quote_volume": 70.68774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643960000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 293.8, "quote_volume": 7.982546, "trades": 1, "taker_buy_volume": 293.8, "taker_buy_quote": 7.982546}, {"ts": 1769644020000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 295.2, "quote_volume": 8.017632, "trades": 1, "taker_buy_volume": 295.2, "taker_buy_quote": 8.017632}, {"ts": 1769644080000, "open": 0.02715, "high": 0.02716, "low": 0.02715, "close": 0.02716, "volume": 590.4, "quote_volume": 16.031588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644140000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644200000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644260000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 435.2, "quote_volume": 11.802624, "trades": 1, "taker_buy_volume": 435.2, "taker_buy_quote": 11.802624}, {"ts": 1769644320000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644380000, "open": 0.02709, "high": 0.0271, "low": 0.02709, "close": 0.02709, "volume": 2328.2, "quote_volume": 63.073901, "trades": 4, "taker_buy_volume": 2328.2, "taker_buy_quote": 63.073901}, {"ts": 1769644440000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644500000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 404.4, "quote_volume": 10.955196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644560000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 294.1, "quote_volume": 7.973051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644620000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 11511.3, "quote_volume": 311.95623, "trades": 2, "taker_buy_volume": 11511.3, "taker_buy_quote": 311.95623}, {"ts": 1769644680000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 3499.1, "quote_volume": 94.755628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644740000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644800000, "open": 0.02713, "high": 0.02715, "low": 0.02712, "close": 0.02715, "volume": 16426.7, "quote_volume": 445.74165, "trades": 9, "taker_buy_volume": 3927.1, "taker_buy_quote": 106.581494}, {"ts": 1769644860000, "open": 0.02719, "high": 0.02719, "low": 0.02718, "close": 0.02718, "volume": 7803.0, "quote_volume": 212.12232, "trades": 3, "taker_buy_volume": 3678.0, "taker_buy_quote": 100.00482}, {"ts": 1769644920000, "open": 0.02721, "high": 0.02722, "low": 0.02715, "close": 0.02715, "volume": 37319.2, "quote_volume": 1014.545434, "trades": 16, "taker_buy_volume": 1621.0, "taker_buy_quote": 44.05878}, {"ts": 1769644980000, "open": 0.02716, "high": 0.02716, "low": 0.0271, "close": 0.0271, "volume": 69711.8, "quote_volume": 1891.667823, "trades": 21, "taker_buy_volume": 6535.8, "taker_buy_quote": 177.316104}, {"ts": 1769645040000, "open": 0.02711, "high": 0.02713, "low": 0.02708, "close": 0.02708, "volume": 6131.8, "quote_volume": 166.114203, "trades": 5, "taker_buy_volume": 628.5, "taker_buy_quote": 17.037873}, {"ts": 1769645100000, "open": 0.02709, "high": 0.0271, "low": 0.02706, "close": 0.02706, "volume": 1367.6, "quote_volume": 37.033166, "trades": 4, "taker_buy_volume": 629.6, "taker_buy_quote": 17.058827}, {"ts": 1769645160000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645220000, "open": 0.02702, "high": 0.02702, "low": 0.02701, "close": 0.02701, "volume": 3379.6, "quote_volume": 91.311931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645280000, "open": 0.02705, "high": 0.02705, "low": 0.02702, "close": 0.02702, "volume": 1097.9, "quote_volume": 29.6728, "trades": 2, "taker_buy_volume": 251.4, "taker_buy_quote": 6.80037}, {"ts": 1769645340000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645400000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 11123.5, "quote_volume": 300.3345, "trades": 5, "taker_buy_volume": 10623.5, "taker_buy_quote": 286.8345}, {"ts": 1769645460000, "open": 0.02699, "high": 0.02699, "low": 0.02697, "close": 0.02699, "volume": 21200.0, "quote_volume": 572.071536, "trades": 4, "taker_buy_volume": 1023.5, "taker_buy_quote": 27.624265}, {"ts": 1769645520000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 965.1, "quote_volume": 26.0577, "trades": 3, "taker_buy_volume": 965.1, "taker_buy_quote": 26.0577}, {"ts": 1769645580000, "open": 0.027, "high": 0.027, "low": 0.02697, "close": 0.02697, "volume": 8701.0, "quote_volume": 234.871491, "trades": 4, "taker_buy_volume": 1850.3, "taker_buy_quote": 49.902591}, {"ts": 1769645640000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645700000, "open": 0.02695, "high": 0.02696, "low": 0.02695, "close": 0.02696, "volume": 8929.2, "quote_volume": 240.646742, "trades": 2, "taker_buy_volume": 480.2, "taker_buy_quote": 12.946192}, {"ts": 1769645760000, "open": 0.02696, "high": 0.02696, "low": 0.02696, "close": 0.02696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645820000, "open": 0.02696, "high": 0.02696, "low": 0.02696, "close": 0.02696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645880000, "open": 0.02696, "high": 0.02696, "low": 0.02694, "close": 0.02694, "volume": 816.3, "quote_volume": 21.9993, "trades": 2, "taker_buy_volume": 408.9, "taker_buy_quote": 11.023944}, {"ts": 1769645940000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646000000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646060000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 460.9, "quote_volume": 12.416646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646120000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 398.8, "quote_volume": 10.735696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646180000, "open": 0.02692, "high": 0.02692, "low": 0.02684, "close": 0.02684, "volume": 105594.4, "quote_volume": 2837.549153, "trades": 33, "taker_buy_volume": 10668.3, "taker_buy_quote": 286.59408}, {"ts": 1769646240000, "open": 0.02684, "high": 0.02687, "low": 0.02684, "close": 0.02687, "volume": 4145.4, "quote_volume": 111.310388, "trades": 3, "taker_buy_volume": 2156.4, "taker_buy_quote": 57.925628}, {"ts": 1769646300000, "open": 0.02687, "high": 0.02687, "low": 0.02687, "close": 0.02687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646360000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 9141.9, "quote_volume": 245.551434, "trades": 1, "taker_buy_volume": 9141.9, "taker_buy_quote": 245.551434}, {"ts": 1769646420000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646480000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646540000, "open": 0.02684, "high": 0.02684, "low": 0.02684, "close": 0.02684, "volume": 6494.2, "quote_volume": 174.304328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646600000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 1638.9, "quote_volume": 44.020854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646660000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646720000, "open": 0.02683, "high": 0.02683, "low": 0.02683, "close": 0.02683, "volume": 13981.7, "quote_volume": 375.129011, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646780000, "open": 0.02684, "high": 0.02684, "low": 0.02683, "close": 0.02683, "volume": 14918.9, "quote_volume": 400.282827, "trades": 3, "taker_buy_volume": 874.0, "taker_buy_quote": 23.45816}, {"ts": 1769646840000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 515.4, "quote_volume": 13.823028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646900000, "open": 0.02682, "high": 0.02682, "low": 0.02677, "close": 0.02678, "volume": 27859.9, "quote_volume": 746.013816, "trades": 18, "taker_buy_volume": 23384.6, "taker_buy_quote": 626.126676}, {"ts": 1769646960000, "open": 0.02677, "high": 0.02677, "low": 0.02673, "close": 0.02676, "volume": 51654.1, "quote_volume": 1381.678993, "trades": 21, "taker_buy_volume": 5695.9, "taker_buy_quote": 152.405996}, {"ts": 1769647020000, "open": 0.02674, "high": 0.02677, "low": 0.02674, "close": 0.02675, "volume": 18930.6, "quote_volume": 506.306772, "trades": 8, "taker_buy_volume": 10337.5, "taker_buy_quote": 276.503668}, {"ts": 1769647080000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 6194.1, "quote_volume": 165.692175, "trades": 1, "taker_buy_volume": 6194.1, "taker_buy_quote": 165.692175}, {"ts": 1769647140000, "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 7578.9, "quote_volume": 202.887153, "trades": 1, "taker_buy_volume": 7578.9, "taker_buy_quote": 202.887153}, {"ts": 1769647200000, "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647260000, "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647320000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 4616.3, "quote_volume": 123.532188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647380000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647440000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647500000, "open": 0.02672, "high": 0.02672, "low": 0.02672, "close": 0.02672, "volume": 2541.7, "quote_volume": 67.914224, "trades": 2, "taker_buy_volume": 2131.3, "taker_buy_quote": 56.948336}, {"ts": 1769647560000, "open": 0.02676, "high": 0.02676, "low": 0.02675, "close": 0.02675, "volume": 1209.8, "quote_volume": 32.371535, "trades": 2, "taker_buy_volume": 938.5, "taker_buy_quote": 25.11426}, {"ts": 1769647620000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647680000, "open": 0.02679, "high": 0.02682, "low": 0.02679, "close": 0.02682, "volume": 9289.5, "quote_volume": 249.134352, "trades": 6, "taker_buy_volume": 8546.0, "taker_buy_quote": 229.20372}, {"ts": 1769647740000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647800000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647860000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647920000, "open": 0.02677, "high": 0.02678, "low": 0.02676, "close": 0.02678, "volume": 1008.5, "quote_volume": 26.996437, "trades": 3, "taker_buy_volume": 299.6, "taker_buy_quote": 8.023288}, {"ts": 1769647980000, "open": 0.02678, "high": 0.02678, "low": 0.02678, "close": 0.02678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648040000, "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 10180.9, "quote_volume": 272.542693, "trades": 3, "taker_buy_volume": 10180.9, "taker_buy_quote": 272.542693}, {"ts": 1769648100000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 2035.0, "quote_volume": 54.39555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648160000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648220000, "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 374.5, "quote_volume": 10.025365, "trades": 1, "taker_buy_volume": 374.5, "taker_buy_quote": 10.025365}, {"ts": 1769648280000, "open": 0.02677, "high": 0.02679, "low": 0.02677, "close": 0.02678, "volume": 1047.4, "quote_volume": 28.050496, "trades": 3, "taker_buy_volume": 711.6, "taker_buy_quote": 19.057772}, {"ts": 1769648340000, "open": 0.02679, "high": 0.02681, "low": 0.02679, "close": 0.02681, "volume": 1079.4, "quote_volume": 28.928677, "trades": 3, "taker_buy_volume": 373.1, "taker_buy_quote": 10.002811}, {"ts": 1769648400000, "open": 0.02677, "high": 0.02677, "low": 0.02673, "close": 0.02673, "volume": 28017.4, "quote_volume": 749.71097, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648460000, "open": 0.02679, "high": 0.02682, "low": 0.02679, "close": 0.0268, "volume": 8382.7, "quote_volume": 224.604154, "trades": 7, "taker_buy_volume": 6565.1, "taker_buy_quote": 175.892474}, {"ts": 1769648520000, "open": 0.02681, "high": 0.02681, "low": 0.02679, "close": 0.02679, "volume": 1081.1, "quote_volume": 28.974626, "trades": 3, "taker_buy_volume": 412.0, "taker_buy_quote": 11.04572}, {"ts": 1769648580000, "open": 0.02679, "high": 0.02679, "low": 0.02679, "close": 0.02679, "volume": 660.8, "quote_volume": 17.702832, "trades": 1, "taker_buy_volume": 660.8, "taker_buy_quote": 17.702832}, {"ts": 1769648640000, "open": 0.02679, "high": 0.02682, "low": 0.02679, "close": 0.02682, "volume": 5553.9, "quote_volume": 148.943331, "trades": 3, "taker_buy_volume": 5145.0, "taker_buy_quote": 137.9889}, {"ts": 1769648700000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648760000, "open": 0.02674, "high": 0.02676, "low": 0.02674, "close": 0.02676, "volume": 8458.4, "quote_volume": 226.285754, "trades": 7, "taker_buy_volume": 7637.9, "taker_buy_quote": 204.345584}, {"ts": 1769648820000, "open": 0.02676, "high": 0.02677, "low": 0.02676, "close": 0.02676, "volume": 3856.6, "quote_volume": 103.232958, "trades": 4, "taker_buy_volume": 711.6, "taker_buy_quote": 19.045412}, {"ts": 1769648880000, "open": 0.02677, "high": 0.02677, "low": 0.02674, "close": 0.02674, "volume": 635.6, "quote_volume": 17.006057, "trades": 2, "taker_buy_volume": 337.1, "taker_buy_quote": 9.024167}, {"ts": 1769648940000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649000000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 3674.8, "quote_volume": 98.337648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649060000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 583.8, "quote_volume": 15.610812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649120000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649180000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649240000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649300000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 495.8, "quote_volume": 13.252734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649360000, "open": 0.0267, "high": 0.02673, "low": 0.0267, "close": 0.02673, "volume": 603.8, "quote_volume": 16.127262, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 5.169582}, {"ts": 1769649420000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649480000, "open": 0.02669, "high": 0.02669, "low": 0.02661, "close": 0.02661, "volume": 232075.4, "quote_volume": 6184.564972, "trades": 68, "taker_buy_volume": 26865.8, "taker_buy_quote": 715.270278}, {"ts": 1769649540000, "open": 0.02661, "high": 0.02663, "low": 0.0266, "close": 0.02662, "volume": 11243.7, "quote_volume": 299.231761, "trades": 8, "taker_buy_volume": 10494.7, "taker_buy_quote": 279.308361}, {"ts": 1769649600000, "open": 0.02662, "high": 0.02662, "low": 0.02662, "close": 0.02662, "volume": 4624.1, "quote_volume": 123.093542, "trades": 1, "taker_buy_volume": 4624.1, "taker_buy_quote": 123.093542}, {"ts": 1769649660000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 12142.4, "quote_volume": 323.352112, "trades": 6, "taker_buy_volume": 11842.8, "taker_buy_quote": 315.373764}, {"ts": 1769649720000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 562.1, "quote_volume": 14.946239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649780000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649840000, "open": 0.02661, "high": 0.02661, "low": 0.02661, "close": 0.02661, "volume": 8970.7, "quote_volume": 238.710327, "trades": 4, "taker_buy_volume": 8970.7, "taker_buy_quote": 238.710327}, {"ts": 1769649900000, "open": 0.02661, "high": 0.02661, "low": 0.02648, "close": 0.02652, "volume": 69579.7, "quote_volume": 1844.161027, "trades": 32, "taker_buy_volume": 15279.7, "taker_buy_quote": 405.355033}, {"ts": 1769649960000, "open": 0.02653, "high": 0.02654, "low": 0.02653, "close": 0.02653, "volume": 8394.4, "quote_volume": 222.711951, "trades": 6, "taker_buy_volume": 5209.6, "taker_buy_quote": 138.219207}, {"ts": 1769650020000, "open": 0.02649, "high": 0.02652, "low": 0.02649, "close": 0.02652, "volume": 16897.1, "quote_volume": 448.044318, "trades": 5, "taker_buy_volume": 12995.6, "taker_buy_quote": 344.586687}, {"ts": 1769650080000, "open": 0.02658, "high": 0.0266, "low": 0.02658, "close": 0.0266, "volume": 28948.9, "quote_volume": 770.019786, "trades": 3, "taker_buy_volume": 28948.9, "taker_buy_quote": 770.019786}, {"ts": 1769650140000, "open": 0.0266, "high": 0.02667, "low": 0.0266, "close": 0.02667, "volume": 5664.9, "quote_volume": 150.981624, "trades": 4, "taker_buy_volume": 5290.4, "taker_buy_quote": 141.019924}, {"ts": 1769650200000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650260000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 569.1, "quote_volume": 15.160824, "trades": 1, "taker_buy_volume": 569.1, "taker_buy_quote": 15.160824}, {"ts": 1769650320000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650380000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650440000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650500000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650560000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650620000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 1132.1, "quote_volume": 30.11386, "trades": 3, "taker_buy_volume": 1132.1, "taker_buy_quote": 30.11386}, {"ts": 1769650680000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 338.3, "quote_volume": 8.992014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650740000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650800000, "open": 0.02661, "high": 0.02664, "low": 0.02661, "close": 0.02662, "volume": 2945.5, "quote_volume": 78.45041, "trades": 4, "taker_buy_volume": 2266.0, "taker_buy_quote": 60.36624}, {"ts": 1769650860000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 4228.4, "quote_volume": 112.602292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650920000, "open": 0.02662, "high": 0.02662, "low": 0.02662, "close": 0.02662, "volume": 2200.0, "quote_volume": 58.564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650980000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 4050.0, "quote_volume": 107.973, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 107.973}, {"ts": 1769651040000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651100000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651160000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 338.3, "quote_volume": 9.022461, "trades": 1, "taker_buy_volume": 338.3, "taker_buy_quote": 9.022461}, {"ts": 1769651220000, "open": 0.02669, "high": 0.02669, "low": 0.02667, "close": 0.02667, "volume": 3372.3, "quote_volume": 89.999241, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 80.07}, {"ts": 1769651280000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651340000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 2248.6, "quote_volume": 59.92519, "trades": 1, "taker_buy_volume": 2248.6, "taker_buy_quote": 59.92519}, {"ts": 1769651400000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651460000, "open": 0.02662, "high": 0.02662, "low": 0.02662, "close": 0.02662, "volume": 553.5, "quote_volume": 14.73417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651520000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 445.9, "quote_volume": 11.874317, "trades": 1, "taker_buy_volume": 445.9, "taker_buy_quote": 11.874317}, {"ts": 1769651580000, "open": 0.02661, "high": 0.02661, "low": 0.02661, "close": 0.02661, "volume": 301.9, "quote_volume": 8.033559, "trades": 1, "taker_buy_volume": 301.9, "taker_buy_quote": 8.033559}, {"ts": 1769651640000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 301.9, "quote_volume": 8.027521, "trades": 1, "taker_buy_volume": 301.9, "taker_buy_quote": 8.027521}, {"ts": 1769651700000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651760000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 415.1, "quote_volume": 11.04166, "trades": 1, "taker_buy_volume": 415.1, "taker_buy_quote": 11.04166}, {"ts": 1769651820000, "open": 0.0266, "high": 0.0266, "low": 0.02659, "close": 0.02659, "volume": 636.7, "quote_volume": 16.933224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651880000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651940000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652000000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652060000, "open": 0.02662, "high": 0.02662, "low": 0.02662, "close": 0.02662, "volume": 554.3, "quote_volume": 14.755466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652120000, "open": 0.02662, "high": 0.02662, "low": 0.02662, "close": 0.02662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652180000, "open": 0.02662, "high": 0.02662, "low": 0.02662, "close": 0.02662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652240000, "open": 0.02662, "high": 0.02662, "low": 0.02662, "close": 0.02662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652300000, "open": 0.02662, "high": 0.02662, "low": 0.02662, "close": 0.02662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652360000, "open": 0.02662, "high": 0.02662, "low": 0.02662, "close": 0.02662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652420000, "open": 0.02662, "high": 0.02663, "low": 0.02662, "close": 0.02663, "volume": 18386.5, "quote_volume": 489.453615, "trades": 6, "taker_buy_volume": 16905.6, "taker_buy_quote": 450.032057}, {"ts": 1769652480000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652540000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652600000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 2704.3, "quote_volume": 72.150724, "trades": 3, "taker_buy_volume": 2704.3, "taker_buy_quote": 72.150724}, {"ts": 1769652660000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652720000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652780000, "open": 0.02665, "high": 0.02665, "low": 0.0266, "close": 0.0266, "volume": 9672.1, "quote_volume": 257.714962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652840000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652900000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652960000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653020000, "open": 0.02661, "high": 0.02661, "low": 0.02661, "close": 0.02661, "volume": 339.6, "quote_volume": 9.036756, "trades": 1, "taker_buy_volume": 339.6, "taker_buy_quote": 9.036756}, {"ts": 1769653080000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 2000.0, "quote_volume": 53.26, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 53.26}, {"ts": 1769653140000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653200000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653260000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653320000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653380000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653440000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 306.0, "quote_volume": 8.1396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653500000, "open": 0.02664, "high": 0.02667, "low": 0.02664, "close": 0.02667, "volume": 31193.7, "quote_volume": 831.371214, "trades": 11, "taker_buy_volume": 31193.7, "taker_buy_quote": 831.371214}, {"ts": 1769653560000, "open": 0.02667, "high": 0.02667, "low": 0.02664, "close": 0.02664, "volume": 7262.4, "quote_volume": 193.601949, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653620000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653680000, "open": 0.02668, "high": 0.02668, "low": 0.02666, "close": 0.02666, "volume": 12658.5, "quote_volume": 337.696482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653740000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 4196.7, "quote_volume": 111.800088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653800000, "open": 0.02662, "high": 0.02662, "low": 0.02659, "close": 0.0266, "volume": 4863.2, "quote_volume": 129.426815, "trades": 6, "taker_buy_volume": 4451.2, "taker_buy_quote": 118.471735}, {"ts": 1769653860000, "open": 0.02654, "high": 0.02655, "low": 0.02636, "close": 0.02641, "volume": 159768.1, "quote_volume": 4227.589393, "trades": 48, "taker_buy_volume": 14969.8, "taker_buy_quote": 395.576842}, {"ts": 1769653920000, "open": 0.02633, "high": 0.02636, "low": 0.02624, "close": 0.02633, "volume": 81500.7, "quote_volume": 2143.83175, "trades": 44, "taker_buy_volume": 40109.0, "taker_buy_quote": 1055.544167}, {"ts": 1769653980000, "open": 0.0264, "high": 0.02643, "low": 0.02639, "close": 0.02641, "volume": 2700.6, "quote_volume": 71.311578, "trades": 6, "taker_buy_volume": 1568.4, "taker_buy_quote": 41.417724}, {"ts": 1769654040000, "open": 0.02639, "high": 0.02644, "low": 0.02639, "close": 0.02643, "volume": 3413.4, "quote_volume": 90.209146, "trades": 7, "taker_buy_volume": 2394.5, "taker_buy_quote": 63.306413}, {"ts": 1769654100000, "open": 0.0264, "high": 0.02641, "low": 0.02636, "close": 0.02636, "volume": 1783.1, "quote_volume": 47.051507, "trades": 5, "taker_buy_volume": 722.5, "taker_buy_quote": 19.078183}, {"ts": 1769654160000, "open": 0.02636, "high": 0.02636, "low": 0.02636, "close": 0.02636, "volume": 303.0, "quote_volume": 7.98708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654220000, "open": 0.02636, "high": 0.02644, "low": 0.02636, "close": 0.02644, "volume": 13991.0, "quote_volume": 368.85427, "trades": 4, "taker_buy_volume": 13688.0, "taker_buy_quote": 360.86113}, {"ts": 1769654280000, "open": 0.02641, "high": 0.02644, "low": 0.02639, "close": 0.02642, "volume": 3892.4, "quote_volume": 102.840687, "trades": 6, "taker_buy_volume": 1501.5, "taker_buy_quote": 39.69966}, {"ts": 1769654340000, "open": 0.02641, "high": 0.02646, "low": 0.02641, "close": 0.02644, "volume": 49786.7, "quote_volume": 1316.670422, "trades": 12, "taker_buy_volume": 19743.0, "taker_buy_quote": 522.324051}, {"ts": 1769654400000, "open": 0.02644, "high": 0.02644, "low": 0.02644, "close": 0.02644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654460000, "open": 0.0264, "high": 0.02644, "low": 0.0264, "close": 0.02644, "volume": 1080.3, "quote_volume": 28.54298, "trades": 3, "taker_buy_volume": 837.5, "taker_buy_quote": 22.13306}, {"ts": 1769654520000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 5524.5, "quote_volume": 146.012535, "trades": 3, "taker_buy_volume": 5524.5, "taker_buy_quote": 146.012535}, {"ts": 1769654580000, "open": 0.02642, "high": 0.02644, "low": 0.02642, "close": 0.02643, "volume": 12877.0, "quote_volume": 340.422055, "trades": 4, "taker_buy_volume": 9879.3, "taker_buy_quote": 261.208692}, {"ts": 1769654640000, "open": 0.02642, "high": 0.02642, "low": 0.02641, "close": 0.02641, "volume": 3712.8, "quote_volume": 98.079395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654700000, "open": 0.0264, "high": 0.02641, "low": 0.0264, "close": 0.02641, "volume": 797.1, "quote_volume": 21.047623, "trades": 2, "taker_buy_volume": 418.3, "taker_buy_quote": 11.047303}, {"ts": 1769654760000, "open": 0.02637, "high": 0.0264, "low": 0.02634, "close": 0.02638, "volume": 53172.8, "quote_volume": 1401.642325, "trades": 12, "taker_buy_volume": 7580.1, "taker_buy_quote": 199.931754}, {"ts": 1769654820000, "open": 0.02636, "high": 0.02636, "low": 0.0263, "close": 0.02632, "volume": 5887.3, "quote_volume": 155.000102, "trades": 7, "taker_buy_volume": 1749.0, "taker_buy_quote": 46.04889}, {"ts": 1769654880000, "open": 0.02631, "high": 0.02631, "low": 0.02624, "close": 0.02626, "volume": 10197.2, "quote_volume": 268.204445, "trades": 6, "taker_buy_volume": 9514.2, "taker_buy_quote": 250.259797}, {"ts": 1769654940000, "open": 0.02626, "high": 0.02631, "low": 0.02623, "close": 0.02629, "volume": 36323.5, "quote_volume": 954.483565, "trades": 15, "taker_buy_volume": 31121.4, "taker_buy_quote": 817.949112}, {"ts": 1769655000000, "open": 0.02629, "high": 0.02629, "low": 0.02629, "close": 0.02629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655060000, "open": 0.02628, "high": 0.02628, "low": 0.02624, "close": 0.02624, "volume": 50636.2, "quote_volume": 1329.522693, "trades": 16, "taker_buy_volume": 3161.3, "taker_buy_quote": 82.969182}, {"ts": 1769655120000, "open": 0.02625, "high": 0.02625, "low": 0.02623, "close": 0.02623, "volume": 4249.2, "quote_volume": 111.50887, "trades": 3, "taker_buy_volume": 1631.5, "taker_buy_quote": 42.794245}, {"ts": 1769655180000, "open": 0.02627, "high": 0.02628, "low": 0.02627, "close": 0.02628, "volume": 15818.7, "quote_volume": 415.626376, "trades": 5, "taker_buy_volume": 15818.7, "taker_buy_quote": 415.626376}, {"ts": 1769655240000, "open": 0.02628, "high": 0.02628, "low": 0.02628, "close": 0.02628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655300000, "open": 0.02626, "high": 0.0263, "low": 0.02626, "close": 0.0263, "volume": 15153.1, "quote_volume": 398.444887, "trades": 5, "taker_buy_volume": 14316.5, "taker_buy_quote": 376.471588}, {"ts": 1769655360000, "open": 0.02633, "high": 0.02635, "low": 0.02633, "close": 0.02633, "volume": 17100.7, "quote_volume": 450.377527, "trades": 9, "taker_buy_volume": 16305.2, "taker_buy_quote": 429.432012}, {"ts": 1769655420000, "open": 0.02634, "high": 0.02637, "low": 0.02634, "close": 0.02634, "volume": 2009.0, "quote_volume": 52.927326, "trades": 5, "taker_buy_volume": 342.2, "taker_buy_quote": 9.023814}, {"ts": 1769655480000, "open": 0.02634, "high": 0.02636, "low": 0.02633, "close": 0.02633, "volume": 2531.4, "quote_volume": 66.678426, "trades": 5, "taker_buy_volume": 304.2, "taker_buy_quote": 8.018712}, {"ts": 1769655540000, "open": 0.02632, "high": 0.02632, "low": 0.02632, "close": 0.02632, "volume": 416.7, "quote_volume": 10.967544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655600000, "open": 0.02632, "high": 0.02632, "low": 0.02632, "close": 0.02632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655660000, "open": 0.0263, "high": 0.02634, "low": 0.0263, "close": 0.0263, "volume": 18963.6, "quote_volume": 499.234516, "trades": 8, "taker_buy_volume": 18963.6, "taker_buy_quote": 499.234516}, {"ts": 1769655720000, "open": 0.02637, "high": 0.0264, "low": 0.02637, "close": 0.0264, "volume": 48759.3, "quote_volume": 1285.791798, "trades": 4, "taker_buy_volume": 48457.4, "taker_buy_quote": 1277.821638}, {"ts": 1769655780000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 2828.0, "quote_volume": 74.68748, "trades": 3, "taker_buy_volume": 722.5, "taker_buy_quote": 19.081225}, {"ts": 1769655840000, "open": 0.02641, "high": 0.02644, "low": 0.02637, "close": 0.02644, "volume": 4846.9, "quote_volume": 128.108784, "trades": 4, "taker_buy_volume": 4162.5, "taker_buy_quote": 110.045094}, {"ts": 1769655900000, "open": 0.02646, "high": 0.02652, "low": 0.02646, "close": 0.02648, "volume": 25991.1, "quote_volume": 688.919362, "trades": 13, "taker_buy_volume": 23325.7, "taker_buy_quote": 618.290802}, {"ts": 1769655960000, "open": 0.02649, "high": 0.02651, "low": 0.02649, "close": 0.02651, "volume": 1361.4, "quote_volume": 36.084698, "trades": 4, "taker_buy_volume": 1060.6, "taker_buy_quote": 28.116506}, {"ts": 1769656020000, "open": 0.02648, "high": 0.02648, "low": 0.02648, "close": 0.02648, "volume": 643.9, "quote_volume": 17.050472, "trades": 2, "taker_buy_volume": 643.9, "taker_buy_quote": 17.050472}, {"ts": 1769656080000, "open": 0.02648, "high": 0.02648, "low": 0.02648, "close": 0.02648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656140000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 413.5, "quote_volume": 10.95775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656200000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656260000, "open": 0.0265, "high": 0.02653, "low": 0.0265, "close": 0.02653, "volume": 1186.9, "quote_volume": 31.479433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656320000, "open": 0.02654, "high": 0.02655, "low": 0.02651, "close": 0.02651, "volume": 4718.9, "quote_volume": 125.226694, "trades": 4, "taker_buy_volume": 4064.2, "taker_buy_quote": 107.866838}, {"ts": 1769656380000, "open": 0.02649, "high": 0.02652, "low": 0.0264, "close": 0.02651, "volume": 225728.5, "quote_volume": 5968.884721, "trades": 56, "taker_buy_volume": 63931.5, "taker_buy_quote": 1690.678314}, {"ts": 1769656440000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 338.3, "quote_volume": 8.96495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656500000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656560000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 4050.0, "quote_volume": 107.3655, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 107.3655}, {"ts": 1769656620000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656680000, "open": 0.0265, "high": 0.0265, "low": 0.02648, "close": 0.02648, "volume": 456.5, "quote_volume": 12.09271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656740000, "open": 0.02648, "high": 0.02648, "low": 0.0264, "close": 0.0264, "volume": 6034.6, "quote_volume": 159.772056, "trades": 4, "taker_buy_volume": 5732.7, "taker_buy_quote": 151.801896}, {"ts": 1769656800000, "open": 0.02642, "high": 0.02644, "low": 0.02641, "close": 0.02641, "volume": 23557.8, "quote_volume": 622.660075, "trades": 6, "taker_buy_volume": 18947.7, "taker_buy_quote": 500.878908}, {"ts": 1769656860000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 227.1, "quote_volume": 5.999982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656920000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656980000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 14200.9, "quote_volume": 374.90376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657040000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657100000, "open": 0.02639, "high": 0.0264, "low": 0.02638, "close": 0.0264, "volume": 28442.6, "quote_volume": 750.579263, "trades": 12, "taker_buy_volume": 4921.5, "taker_buy_quote": 129.857434}, {"ts": 1769657160000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657220000, "open": 0.02637, "high": 0.02637, "low": 0.02637, "close": 0.02637, "volume": 14918.0, "quote_volume": 393.38766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657280000, "open": 0.02636, "high": 0.02637, "low": 0.02636, "close": 0.02637, "volume": 646.4, "quote_volume": 17.042146, "trades": 2, "taker_buy_volume": 646.4, "taker_buy_quote": 17.042146}, {"ts": 1769657340000, "open": 0.02634, "high": 0.02637, "low": 0.02634, "close": 0.02635, "volume": 11128.4, "quote_volume": 293.340485, "trades": 7, "taker_buy_volume": 10408.7, "taker_buy_quote": 274.380557}, {"ts": 1769657400000, "open": 0.02635, "high": 0.0264, "low": 0.02634, "close": 0.02637, "volume": 43441.4, "quote_volume": 1146.000782, "trades": 12, "taker_buy_volume": 36576.0, "taker_buy_quote": 965.032784}, {"ts": 1769657460000, "open": 0.02636, "high": 0.02638, "low": 0.02636, "close": 0.02636, "volume": 3217.3, "quote_volume": 84.834664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657520000, "open": 0.02636, "high": 0.02636, "low": 0.02636, "close": 0.02636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657580000, "open": 0.02637, "high": 0.02637, "low": 0.02637, "close": 0.02637, "volume": 342.2, "quote_volume": 9.023814, "trades": 1, "taker_buy_volume": 342.2, "taker_buy_quote": 9.023814}, {"ts": 1769657640000, "open": 0.02636, "high": 0.02638, "low": 0.02635, "close": 0.02635, "volume": 7116.1, "quote_volume": 187.591816, "trades": 4, "taker_buy_volume": 6813.1, "taker_buy_quote": 179.607766}, {"ts": 1769657700000, "open": 0.02634, "high": 0.02637, "low": 0.02634, "close": 0.02637, "volume": 1111.5, "quote_volume": 29.292075, "trades": 3, "taker_buy_volume": 505.5, "taker_buy_quote": 13.330035}, {"ts": 1769657760000, "open": 0.02637, "high": 0.02638, "low": 0.02636, "close": 0.02638, "volume": 11304.7, "quote_volume": 298.104927, "trades": 8, "taker_buy_volume": 1061.1, "taker_buy_quote": 27.984249}, {"ts": 1769657820000, "open": 0.02637, "high": 0.02639, "low": 0.02637, "close": 0.02639, "volume": 1878.7, "quote_volume": 49.570559, "trades": 2, "taker_buy_volume": 1462.0, "taker_buy_quote": 38.58218}, {"ts": 1769657880000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657940000, "open": 0.02639, "high": 0.02642, "low": 0.02639, "close": 0.0264, "volume": 13724.4, "quote_volume": 362.575917, "trades": 5, "taker_buy_volume": 12853.5, "taker_buy_quote": 339.58947}, {"ts": 1769658000000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658060000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 552.7, "quote_volume": 14.59128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658120000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 416.1, "quote_volume": 10.997523, "trades": 1, "taker_buy_volume": 416.1, "taker_buy_quote": 10.997523}, {"ts": 1769658180000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658240000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658300000, "open": 0.02648, "high": 0.02648, "low": 0.02648, "close": 0.02648, "volume": 300.8, "quote_volume": 7.965184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658360000, "open": 0.02648, "high": 0.02648, "low": 0.02648, "close": 0.02648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658420000, "open": 0.02645, "high": 0.02645, "low": 0.02642, "close": 0.02642, "volume": 22532.5, "quote_volume": 595.440912, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658480000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 340.9, "quote_volume": 9.006578, "trades": 1, "taker_buy_volume": 340.9, "taker_buy_quote": 9.006578}, {"ts": 1769658540000, "open": 0.02642, "high": 0.02642, "low": 0.0264, "close": 0.0264, "volume": 1854.7, "quote_volume": 48.989459, "trades": 6, "taker_buy_volume": 1477.3, "taker_buy_quote": 39.026099}, {"ts": 1769658600000, "open": 0.0264, "high": 0.02644, "low": 0.0264, "close": 0.02644, "volume": 1057.7, "quote_volume": 27.942192, "trades": 3, "taker_buy_volume": 303.0, "taker_buy_quote": 8.01132}, {"ts": 1769658660000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 1098.8, "quote_volume": 29.041284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658720000, "open": 0.02645, "high": 0.02646, "low": 0.02645, "close": 0.02646, "volume": 11438.0, "quote_volume": 302.617904, "trades": 7, "taker_buy_volume": 11182.6, "taker_buy_quote": 295.862574}, {"ts": 1769658780000, "open": 0.02646, "high": 0.02646, "low": 0.02646, "close": 0.02646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658840000, "open": 0.02646, "high": 0.02646, "low": 0.02646, "close": 0.02646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658900000, "open": 0.02644, "high": 0.02644, "low": 0.02644, "close": 0.02644, "volume": 2488.0, "quote_volume": 65.78272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658960000, "open": 0.02644, "high": 0.02644, "low": 0.02644, "close": 0.02644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659020000, "open": 0.02644, "high": 0.02644, "low": 0.02644, "close": 0.02644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659080000, "open": 0.02644, "high": 0.02644, "low": 0.02644, "close": 0.02644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659140000, "open": 0.02644, "high": 0.02644, "low": 0.02642, "close": 0.02644, "volume": 8035.9, "quote_volume": 212.399879, "trades": 7, "taker_buy_volume": 7318.9, "taker_buy_quote": 193.456739}, {"ts": 1769659200000, "open": 0.02642, "high": 0.02642, "low": 0.02637, "close": 0.02639, "volume": 132710.0, "quote_volume": 3501.716862, "trades": 25, "taker_buy_volume": 8746.2, "taker_buy_quote": 230.955326}, {"ts": 1769659260000, "open": 0.0264, "high": 0.02643, "low": 0.0264, "close": 0.02641, "volume": 2314.3, "quote_volume": 61.145424, "trades": 3, "taker_buy_volume": 1865.5, "taker_buy_quote": 49.292616}, {"ts": 1769659320000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659380000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 2094.9, "quote_volume": 55.347258, "trades": 1, "taker_buy_volume": 2094.9, "taker_buy_quote": 55.347258}, {"ts": 1769659440000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 304.2, "quote_volume": 8.033922, "trades": 1, "taker_buy_volume": 304.2, "taker_buy_quote": 8.033922}, {"ts": 1769659500000, "open": 0.02641, "high": 0.02641, "low": 0.0264, "close": 0.0264, "volume": 4487.0, "quote_volume": 118.459662, "trades": 2, "taker_buy_volume": 286.2, "taker_buy_quote": 7.558542}, {"ts": 1769659560000, "open": 0.02641, "high": 0.02643, "low": 0.0264, "close": 0.0264, "volume": 28009.8, "quote_volume": 739.946673, "trades": 15, "taker_buy_volume": 22490.9, "taker_buy_quote": 594.137335}, {"ts": 1769659620000, "open": 0.02638, "high": 0.02641, "low": 0.02638, "close": 0.02639, "volume": 18813.9, "quote_volume": 496.738526, "trades": 10, "taker_buy_volume": 16351.2, "taker_buy_quote": 431.757588}, {"ts": 1769659680000, "open": 0.02637, "high": 0.02641, "low": 0.02637, "close": 0.0264, "volume": 55673.2, "quote_volume": 1469.631114, "trades": 16, "taker_buy_volume": 53594.1, "taker_buy_quote": 1414.750278}, {"ts": 1769659740000, "open": 0.0264, "high": 0.02643, "low": 0.0264, "close": 0.02643, "volume": 8545.6, "quote_volume": 225.797563, "trades": 6, "taker_buy_volume": 6050.6, "taker_buy_quote": 159.911364}, {"ts": 1769659800000, "open": 0.02638, "high": 0.02641, "low": 0.02638, "close": 0.0264, "volume": 3260.5, "quote_volume": 86.031383, "trades": 4, "taker_buy_volume": 3260.5, "taker_buy_quote": 86.031383}, {"ts": 1769659860000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 304.2, "quote_volume": 8.03088, "trades": 1, "taker_buy_volume": 304.2, "taker_buy_quote": 8.03088}, {"ts": 1769659920000, "open": 0.02641, "high": 0.02641, "low": 0.0264, "close": 0.0264, "volume": 1515.3, "quote_volume": 40.008087, "trades": 4, "taker_buy_volume": 1137.9, "taker_buy_quote": 30.044727}, {"ts": 1769659980000, "open": 0.02641, "high": 0.02642, "low": 0.02639, "close": 0.02639, "volume": 10348.3, "quote_volume": 273.336509, "trades": 5, "taker_buy_volume": 10348.3, "taker_buy_quote": 273.336509}, {"ts": 1769660040000, "open": 0.02641, "high": 0.02642, "low": 0.02639, "close": 0.02639, "volume": 1419.4, "quote_volume": 37.480507, "trades": 4, "taker_buy_volume": 795.5, "taker_buy_quote": 21.012943}, {"ts": 1769660100000, "open": 0.02641, "high": 0.02643, "low": 0.0264, "close": 0.02643, "volume": 1966.6, "quote_volume": 51.945119, "trades": 5, "taker_buy_volume": 1136.4, "taker_buy_quote": 30.023688}, {"ts": 1769660160000, "open": 0.02641, "high": 0.02642, "low": 0.02641, "close": 0.02642, "volume": 7944.8, "quote_volume": 209.894388, "trades": 5, "taker_buy_volume": 7222.0, "taker_buy_quote": 190.80524}, {"ts": 1769660220000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660280000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 2986.7, "quote_volume": 78.938481, "trades": 1, "taker_buy_volume": 2986.7, "taker_buy_quote": 78.938481}, {"ts": 1769660340000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660400000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660460000, "open": 0.02641, "high": 0.02641, "low": 0.02639, "close": 0.02639, "volume": 871.0, "quote_volume": 22.997072, "trades": 3, "taker_buy_volume": 569.1, "taker_buy_quote": 15.029931}, {"ts": 1769660520000, "open": 0.02638, "high": 0.02638, "low": 0.02635, "close": 0.02635, "volume": 29226.2, "quote_volume": 770.606453, "trades": 13, "taker_buy_volume": 500.0, "taker_buy_quote": 13.175}, {"ts": 1769660580000, "open": 0.02635, "high": 0.02635, "low": 0.02635, "close": 0.02635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660640000, "open": 0.02635, "high": 0.02635, "low": 0.02635, "close": 0.02635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660700000, "open": 0.02635, "high": 0.02635, "low": 0.02635, "close": 0.02635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660760000, "open": 0.02638, "high": 0.02641, "low": 0.02638, "close": 0.02641, "volume": 44983.3, "quote_volume": 1187.408705, "trades": 12, "taker_buy_volume": 44983.3, "taker_buy_quote": 1187.408705}, {"ts": 1769660820000, "open": 0.02642, "high": 0.02647, "low": 0.02642, "close": 0.02647, "volume": 1741.0, "quote_volume": 46.044188, "trades": 5, "taker_buy_volume": 1363.6, "taker_buy_quote": 36.07328}, {"ts": 1769660880000, "open": 0.02644, "high": 0.02646, "low": 0.02644, "close": 0.02644, "volume": 1435.2, "quote_volume": 37.953506, "trades": 4, "taker_buy_volume": 340.9, "taker_buy_quote": 9.020214}, {"ts": 1769660940000, "open": 0.02644, "high": 0.02644, "low": 0.02644, "close": 0.02644, "volume": 9342.3, "quote_volume": 247.010412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661000000, "open": 0.02649, "high": 0.02649, "low": 0.02645, "close": 0.02647, "volume": 10246.7, "quote_volume": 271.229423, "trades": 8, "taker_buy_volume": 9831.6, "taker_buy_quote": 260.250028}, {"ts": 1769661060000, "open": 0.02645, "high": 0.02649, "low": 0.02645, "close": 0.02649, "volume": 899.8, "quote_volume": 23.810042, "trades": 3, "taker_buy_volume": 258.3, "taker_buy_quote": 6.842367}, {"ts": 1769661120000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661180000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661240000, "open": 0.02649, "high": 0.0265, "low": 0.02649, "close": 0.0265, "volume": 7823.7, "quote_volume": 207.252424, "trades": 3, "taker_buy_volume": 7823.7, "taker_buy_quote": 207.252424}, {"ts": 1769661300000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661360000, "open": 0.02651, "high": 0.02651, "low": 0.02649, "close": 0.02649, "volume": 1130.8, "quote_volume": 29.970742, "trades": 3, "taker_buy_volume": 792.5, "taker_buy_quote": 21.009175}, {"ts": 1769661420000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 338.3, "quote_volume": 8.961567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661480000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 714.3, "quote_volume": 18.921807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661540000, "open": 0.0265, "high": 0.02652, "low": 0.0265, "close": 0.02652, "volume": 4760.2, "quote_volume": 126.232986, "trades": 3, "taker_buy_volume": 4384.3, "taker_buy_quote": 116.271636}, {"ts": 1769661600000, "open": 0.02652, "high": 0.02652, "low": 0.02649, "close": 0.02649, "volume": 640.4, "quote_volume": 16.974384, "trades": 2, "taker_buy_volume": 339.6, "taker_buy_quote": 9.006192}, {"ts": 1769661660000, "open": 0.02648, "high": 0.02648, "low": 0.02647, "close": 0.02647, "volume": 794.6, "quote_volume": 21.036836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661720000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 7559.5, "quote_volume": 200.32675, "trades": 1, "taker_buy_volume": 7559.5, "taker_buy_quote": 200.32675}, {"ts": 1769661780000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661840000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 339.9, "quote_volume": 9.010749, "trades": 1, "taker_buy_volume": 339.9, "taker_buy_quote": 9.010749}, {"ts": 1769661900000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661960000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662020000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662080000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662140000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662200000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662260000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662320000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 2507.1, "quote_volume": 66.463221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662380000, "open": 0.02653, "high": 0.02654, "low": 0.02652, "close": 0.02652, "volume": 35005.5, "quote_volume": 928.760382, "trades": 10, "taker_buy_volume": 20726.1, "taker_buy_quote": 550.030194}, {"ts": 1769662440000, "open": 0.02654, "high": 0.02655, "low": 0.02653, "close": 0.02655, "volume": 1017.8, "quote_volume": 27.0128, "trades": 3, "taker_buy_volume": 717.0, "taker_buy_quote": 19.032576}, {"ts": 1769662500000, "open": 0.02655, "high": 0.02655, "low": 0.02652, "close": 0.02652, "volume": 1129.2, "quote_volume": 29.957706, "trades": 3, "taker_buy_volume": 377.4, "taker_buy_quote": 10.01997}, {"ts": 1769662560000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 375.6, "quote_volume": 9.957156, "trades": 1, "taker_buy_volume": 375.6, "taker_buy_quote": 9.957156}, {"ts": 1769662620000, "open": 0.02651, "high": 0.02652, "low": 0.02651, "close": 0.02652, "volume": 9027.5, "quote_volume": 239.405149, "trades": 4, "taker_buy_volume": 8726.7, "taker_buy_quote": 231.427933}, {"ts": 1769662680000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662740000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662800000, "open": 0.02651, "high": 0.02652, "low": 0.02651, "close": 0.02652, "volume": 13730.2, "quote_volume": 364.084404, "trades": 5, "taker_buy_volume": 13730.2, "taker_buy_quote": 364.084404}, {"ts": 1769662860000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662920000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662980000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663040000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663100000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663160000, "open": 0.0265, "high": 0.0265, "low": 0.02646, "close": 0.02648, "volume": 1455.5, "quote_volume": 38.539647, "trades": 4, "taker_buy_volume": 639.4, "taker_buy_quote": 16.936524}, {"ts": 1769663220000, "open": 0.02647, "high": 0.02647, "low": 0.02647, "close": 0.02647, "volume": 10915.9, "quote_volume": 288.943873, "trades": 3, "taker_buy_volume": 10915.9, "taker_buy_quote": 288.943873}, {"ts": 1769663280000, "open": 0.02647, "high": 0.02647, "low": 0.02647, "close": 0.02647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663340000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 377.4, "quote_volume": 10.004874, "trades": 1, "taker_buy_volume": 377.4, "taker_buy_quote": 10.004874}, {"ts": 1769663400000, "open": 0.02652, "high": 0.02652, "low": 0.02649, "close": 0.02649, "volume": 717.0, "quote_volume": 19.003518, "trades": 2, "taker_buy_volume": 339.6, "taker_buy_quote": 9.006192}, {"ts": 1769663460000, "open": 0.02652, "high": 0.02652, "low": 0.02649, "close": 0.02649, "volume": 1130.7, "quote_volume": 29.974887, "trades": 4, "taker_buy_volume": 754.8, "taker_buy_quote": 20.017296}, {"ts": 1769663520000, "open": 0.02651, "high": 0.02653, "low": 0.0265, "close": 0.02653, "volume": 1012.2, "quote_volume": 26.837124, "trades": 3, "taker_buy_volume": 335.5, "taker_buy_quote": 8.900815}, {"ts": 1769663580000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 375.9, "quote_volume": 9.96135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663640000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663700000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 1889.3, "quote_volume": 50.142022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663760000, "open": 0.02653, "high": 0.02653, "low": 0.02653, "close": 0.02653, "volume": 300.4, "quote_volume": 7.969612, "trades": 1, "taker_buy_volume": 300.4, "taker_buy_quote": 7.969612}, {"ts": 1769663820000, "open": 0.02653, "high": 0.02653, "low": 0.02653, "close": 0.02653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663880000, "open": 0.02653, "high": 0.02653, "low": 0.02653, "close": 0.02653, "volume": 1846.6, "quote_volume": 48.990298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663940000, "open": 0.02654, "high": 0.02655, "low": 0.02652, "close": 0.02655, "volume": 3313.9, "quote_volume": 87.924971, "trades": 5, "taker_buy_volume": 1809.6, "taker_buy_quote": 48.030935}, {"ts": 1769664000000, "open": 0.02653, "high": 0.02653, "low": 0.02652, "close": 0.02652, "volume": 1148.5, "quote_volume": 30.465946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664060000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 1105.0, "quote_volume": 29.3046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664120000, "open": 0.02653, "high": 0.02653, "low": 0.02652, "close": 0.02652, "volume": 807.5, "quote_volume": 21.419592, "trades": 2, "taker_buy_volume": 469.2, "taker_buy_quote": 12.447876}, {"ts": 1769664180000, "open": 0.02652, "high": 0.02652, "low": 0.0265, "close": 0.0265, "volume": 5516.0, "quote_volume": 146.247234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664240000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 338.2, "quote_volume": 8.965682, "trades": 1, "taker_buy_volume": 338.2, "taker_buy_quote": 8.965682}, {"ts": 1769664300000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664360000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664420000, "open": 0.02652, "high": 0.02652, "low": 0.0265, "close": 0.0265, "volume": 1095.7, "quote_volume": 29.047357, "trades": 3, "taker_buy_volume": 377.4, "taker_buy_quote": 10.008648}, {"ts": 1769664480000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 381.2, "quote_volume": 10.1018, "trades": 1, "taker_buy_volume": 381.2, "taker_buy_quote": 10.1018}, {"ts": 1769664540000, "open": 0.02651, "high": 0.02651, "low": 0.02649, "close": 0.02649, "volume": 1849.2, "quote_volume": 49.014744, "trades": 5, "taker_buy_volume": 1471.8, "taker_buy_quote": 39.017418}, {"ts": 1769664600000, "open": 0.02649, "high": 0.0265, "low": 0.02649, "close": 0.0265, "volume": 1276.0, "quote_volume": 33.8073, "trades": 3, "taker_buy_volume": 606.0, "taker_buy_quote": 16.059}, {"ts": 1769664660000, "open": 0.02647, "high": 0.02649, "low": 0.02647, "close": 0.02647, "volume": 1473.3, "quote_volume": 39.006585, "trades": 4, "taker_buy_volume": 416.7, "taker_buy_quote": 11.038383}, {"ts": 1769664720000, "open": 0.02647, "high": 0.02647, "low": 0.02646, "close": 0.02646, "volume": 1060.5, "quote_volume": 28.068755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664780000, "open": 0.02646, "high": 0.02646, "low": 0.02646, "close": 0.02646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664840000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 1434.8, "quote_volume": 38.0222, "trades": 1, "taker_buy_volume": 1434.8, "taker_buy_quote": 38.0222}, {"ts": 1769664900000, "open": 0.02653, "high": 0.02656, "low": 0.02653, "close": 0.02656, "volume": 1092.9, "quote_volume": 29.003694, "trades": 3, "taker_buy_volume": 717.0, "taker_buy_quote": 19.031067}, {"ts": 1769664960000, "open": 0.02655, "high": 0.02655, "low": 0.02653, "close": 0.02653, "volume": 1015.0, "quote_volume": 26.938851, "trades": 3, "taker_buy_volume": 375.9, "taker_buy_quote": 9.980145}, {"ts": 1769665020000, "open": 0.02653, "high": 0.02653, "low": 0.02653, "close": 0.02653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665080000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 3831.3, "quote_volume": 101.682702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665140000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 5397.3, "quote_volume": 143.352288, "trades": 1, "taker_buy_volume": 5397.3, "taker_buy_quote": 143.352288}, {"ts": 1769665200000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665260000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665320000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665380000, "open": 0.02657, "high": 0.02659, "low": 0.02657, "close": 0.02659, "volume": 2305.7, "quote_volume": 61.269193, "trades": 2, "taker_buy_volume": 337.2, "taker_buy_quote": 8.966148}, {"ts": 1769665440000, "open": 0.02659, "high": 0.02659, "low": 0.02657, "close": 0.02657, "volume": 2037.9, "quote_volume": 54.153041, "trades": 6, "taker_buy_volume": 2037.9, "taker_buy_quote": 54.153041}, {"ts": 1769665500000, "open": 0.02658, "high": 0.02659, "low": 0.02656, "close": 0.02656, "volume": 2297.9, "quote_volume": 61.06844, "trades": 6, "taker_buy_volume": 1245.3, "taker_buy_quote": 33.108376}, {"ts": 1769665560000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 417.7, "quote_volume": 11.085758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665620000, "open": 0.02655, "high": 0.02655, "low": 0.02655, "close": 0.02655, "volume": 4052.7, "quote_volume": 107.599185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665680000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 714.3, "quote_volume": 18.957522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665740000, "open": 0.02654, "high": 0.02654, "low": 0.02653, "close": 0.02653, "volume": 714.2, "quote_volume": 18.951109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665800000, "open": 0.02656, "high": 0.02657, "low": 0.02655, "close": 0.02655, "volume": 1017.8, "quote_volume": 27.033534, "trades": 3, "taker_buy_volume": 717.0, "taker_buy_quote": 19.047294}, {"ts": 1769665860000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 384.7, "quote_volume": 10.209938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665920000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 489.9, "quote_volume": 13.026441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665980000, "open": 0.0266, "high": 0.0266, "low": 0.02658, "close": 0.02658, "volume": 941.0, "quote_volume": 25.017796, "trades": 3, "taker_buy_volume": 300.8, "taker_buy_quote": 8.00128}, {"ts": 1769666040000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 338.3, "quote_volume": 8.985248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666100000, "open": 0.02657, "high": 0.02657, "low": 0.02657, "close": 0.02657, "volume": 300.5, "quote_volume": 7.984285, "trades": 1, "taker_buy_volume": 300.5, "taker_buy_quote": 7.984285}, {"ts": 1769666160000, "open": 0.02657, "high": 0.02657, "low": 0.02657, "close": 0.02657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666220000, "open": 0.02657, "high": 0.02657, "low": 0.02657, "close": 0.02657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666280000, "open": 0.02657, "high": 0.02657, "low": 0.02657, "close": 0.02657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666340000, "open": 0.02656, "high": 0.02657, "low": 0.02656, "close": 0.02657, "volume": 13479.7, "quote_volume": 358.115129, "trades": 4, "taker_buy_volume": 13479.7, "taker_buy_quote": 358.115129}, {"ts": 1769666400000, "open": 0.02657, "high": 0.02657, "low": 0.02657, "close": 0.02657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666460000, "open": 0.02657, "high": 0.02657, "low": 0.02657, "close": 0.02657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666520000, "open": 0.02661, "high": 0.02663, "low": 0.0266, "close": 0.02663, "volume": 2854.6, "quote_volume": 75.999248, "trades": 4, "taker_buy_volume": 338.3, "taker_buy_quote": 9.002163}, {"ts": 1769666580000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666640000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 299.6, "quote_volume": 7.978348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666700000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 340.6, "quote_volume": 9.070178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666760000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 3752.2, "quote_volume": 99.99613, "trades": 1, "taker_buy_volume": 3752.2, "taker_buy_quote": 99.99613}, {"ts": 1769666820000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 12209.7, "quote_volume": 325.266408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666880000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666940000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 3402.5, "quote_volume": 90.676625, "trades": 2, "taker_buy_volume": 2657.1, "taker_buy_quote": 70.811715}, {"ts": 1769667000000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667060000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667120000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667180000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 2451.2, "quote_volume": 65.299968, "trades": 2, "taker_buy_volume": 2451.2, "taker_buy_quote": 65.299968}, {"ts": 1769667240000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667300000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667360000, "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 194.8, "quote_volume": 5.199212, "trades": 1, "taker_buy_volume": 194.8, "taker_buy_quote": 5.199212}, {"ts": 1769667420000, "open": 0.0267, "high": 0.02672, "low": 0.02669, "close": 0.02669, "volume": 1045.8, "quote_volume": 27.92826, "trades": 4, "taker_buy_volume": 299.6, "taker_buy_quote": 8.005312}, {"ts": 1769667480000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 338.3, "quote_volume": 9.035993, "trades": 1, "taker_buy_volume": 338.3, "taker_buy_quote": 9.035993}, {"ts": 1769667540000, "open": 0.02668, "high": 0.02672, "low": 0.02667, "close": 0.02671, "volume": 42288.9, "quote_volume": 1129.859715, "trades": 14, "taker_buy_volume": 38693.4, "taker_buy_quote": 1033.821451}, {"ts": 1769667600000, "open": 0.02673, "high": 0.02676, "low": 0.02673, "close": 0.02674, "volume": 4982.4, "quote_volume": 133.255671, "trades": 5, "taker_buy_volume": 606.5, "taker_buy_quote": 16.224105}, {"ts": 1769667660000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667720000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667780000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667840000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667900000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667960000, "open": 0.02672, "high": 0.02673, "low": 0.02672, "close": 0.02673, "volume": 7946.2, "quote_volume": 212.372464, "trades": 3, "taker_buy_volume": 2946.2, "taker_buy_quote": 78.722464}, {"ts": 1769668020000, "open": 0.02674, "high": 0.02676, "low": 0.02674, "close": 0.02676, "volume": 7566.4, "quote_volume": 202.431226, "trades": 6, "taker_buy_volume": 5271.3, "taker_buy_quote": 141.021066}, {"ts": 1769668080000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668140000, "open": 0.02676, "high": 0.02676, "low": 0.02675, "close": 0.02675, "volume": 1589.5, "quote_volume": 42.52192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668200000, "open": 0.02678, "high": 0.02678, "low": 0.02677, "close": 0.02677, "volume": 19660.1, "quote_volume": 526.375679, "trades": 5, "taker_buy_volume": 7480.2, "taker_buy_quote": 200.319756}, {"ts": 1769668260000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 2818.4, "quote_volume": 75.420384, "trades": 2, "taker_buy_volume": 2818.4, "taker_buy_quote": 75.420384}, {"ts": 1769668320000, "open": 0.02675, "high": 0.0268, "low": 0.02675, "close": 0.02676, "volume": 12770.6, "quote_volume": 341.754735, "trades": 7, "taker_buy_volume": 12096.5, "taker_buy_quote": 323.711715}, {"ts": 1769668380000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 4420.8, "quote_volume": 118.300608, "trades": 1, "taker_buy_volume": 4420.8, "taker_buy_quote": 118.300608}, {"ts": 1769668440000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668500000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668560000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668620000, "open": 0.02673, "high": 0.02673, "low": 0.02671, "close": 0.02672, "volume": 65935.3, "quote_volume": 1762.20722, "trades": 17, "taker_buy_volume": 10880.1, "taker_buy_quote": 290.731193}, {"ts": 1769668680000, "open": 0.02673, "high": 0.02675, "low": 0.02673, "close": 0.02675, "volume": 75933.2, "quote_volume": 2029.937236, "trades": 11, "taker_buy_volume": 63793.2, "taker_buy_quote": 1705.192236}, {"ts": 1769668740000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668800000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668860000, "open": 0.02672, "high": 0.02672, "low": 0.02672, "close": 0.02672, "volume": 407.4, "quote_volume": 10.885728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668920000, "open": 0.02672, "high": 0.02672, "low": 0.02672, "close": 0.02672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668980000, "open": 0.02672, "high": 0.02672, "low": 0.02672, "close": 0.02672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669040000, "open": 0.02672, "high": 0.02672, "low": 0.02672, "close": 0.02672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669100000, "open": 0.02676, "high": 0.02676, "low": 0.02675, "close": 0.02675, "volume": 711.6, "quote_volume": 19.038296, "trades": 2, "taker_buy_volume": 711.6, "taker_buy_quote": 19.038296}, {"ts": 1769669160000, "open": 0.02672, "high": 0.02675, "low": 0.02671, "close": 0.02671, "volume": 1905.5, "quote_volume": 50.936681, "trades": 5, "taker_buy_volume": 711.6, "taker_buy_quote": 19.0353}, {"ts": 1769669220000, "open": 0.02671, "high": 0.02672, "low": 0.02671, "close": 0.02671, "volume": 11354.0, "quote_volume": 303.338774, "trades": 5, "taker_buy_volume": 4050.0, "taker_buy_quote": 108.216}, {"ts": 1769669280000, "open": 0.02673, "high": 0.0268, "low": 0.02673, "close": 0.0268, "volume": 10991.8, "quote_volume": 294.233252, "trades": 12, "taker_buy_volume": 8938.5, "taker_buy_quote": 239.250741}, {"ts": 1769669340000, "open": 0.0268, "high": 0.02681, "low": 0.02678, "close": 0.02679, "volume": 1834.0, "quote_volume": 49.147106, "trades": 5, "taker_buy_volume": 1498.2, "taker_buy_quote": 40.154382}, {"ts": 1769669400000, "open": 0.02679, "high": 0.02679, "low": 0.02679, "close": 0.02679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669460000, "open": 0.02676, "high": 0.02679, "low": 0.02676, "close": 0.02679, "volume": 1065.0, "quote_volume": 28.515679, "trades": 3, "taker_buy_volume": 430.7, "taker_buy_quote": 11.538453}, {"ts": 1769669520000, "open": 0.0268, "high": 0.02683, "low": 0.02677, "close": 0.02683, "volume": 47721.7, "quote_volume": 1279.497325, "trades": 17, "taker_buy_volume": 46263.8, "taker_buy_quote": 1240.431288}, {"ts": 1769669580000, "open": 0.02686, "high": 0.02689, "low": 0.02686, "close": 0.02689, "volume": 12177.7, "quote_volume": 327.30475, "trades": 6, "taker_buy_volume": 10177.7, "taker_buy_quote": 273.56475}, {"ts": 1769669640000, "open": 0.02688, "high": 0.02691, "low": 0.02686, "close": 0.02691, "volume": 36617.2, "quote_volume": 984.867934, "trades": 12, "taker_buy_volume": 34191.5, "taker_buy_quote": 919.633856}, {"ts": 1769669700000, "open": 0.0269, "high": 0.027, "low": 0.0269, "close": 0.02698, "volume": 152313.8, "quote_volume": 4105.948822, "trades": 43, "taker_buy_volume": 133786.4, "taker_buy_quote": 3606.363851}, {"ts": 1769669760000, "open": 0.02694, "high": 0.02703, "low": 0.02694, "close": 0.02701, "volume": 349261.5, "quote_volume": 9425.833761, "trades": 82, "taker_buy_volume": 278721.4, "taker_buy_quote": 7522.63603}, {"ts": 1769669820000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 222.2, "quote_volume": 6.006066, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 6.006066}, {"ts": 1769669880000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 1690.8, "quote_volume": 45.685416, "trades": 2, "taker_buy_volume": 1690.8, "taker_buy_quote": 45.685416}, {"ts": 1769669940000, "open": 0.02703, "high": 0.02715, "low": 0.02699, "close": 0.02699, "volume": 310215.7, "quote_volume": 8401.150842, "trades": 109, "taker_buy_volume": 204653.9, "taker_buy_quote": 5543.640959}, {"ts": 1769670000000, "open": 0.02697, "high": 0.02697, "low": 0.02692, "close": 0.02697, "volume": 91722.9, "quote_volume": 2471.957361, "trades": 23, "taker_buy_volume": 48364.6, "taker_buy_quote": 1302.900428}, {"ts": 1769670060000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670120000, "open": 0.02699, "high": 0.02699, "low": 0.02696, "close": 0.02696, "volume": 1671.6, "quote_volume": 45.08418, "trades": 4, "taker_buy_volume": 594.8, "taker_buy_quote": 16.053652}, {"ts": 1769670180000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 299.3, "quote_volume": 8.072121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670240000, "open": 0.02703, "high": 0.02705, "low": 0.02703, "close": 0.02704, "volume": 29161.7, "quote_volume": 788.536886, "trades": 14, "taker_buy_volume": 20333.0, "taker_buy_quote": 549.799878}, {"ts": 1769670300000, "open": 0.02708, "high": 0.02711, "low": 0.02707, "close": 0.02711, "volume": 10134.7, "quote_volume": 274.454729, "trades": 6, "taker_buy_volume": 8174.3, "taker_buy_quote": 221.371156}, {"ts": 1769670360000, "open": 0.0271, "high": 0.02714, "low": 0.0271, "close": 0.02711, "volume": 20230.0, "quote_volume": 548.453015, "trades": 7, "taker_buy_volume": 18944.1, "taker_buy_quote": 513.592266}, {"ts": 1769670420000, "open": 0.02709, "high": 0.02709, "low": 0.02705, "close": 0.02705, "volume": 971.4, "quote_volume": 26.285706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670480000, "open": 0.02708, "high": 0.02708, "low": 0.02705, "close": 0.02707, "volume": 8137.5, "quote_volume": 220.278444, "trades": 3, "taker_buy_volume": 369.9, "taker_buy_quote": 10.016892}, {"ts": 1769670540000, "open": 0.02703, "high": 0.02703, "low": 0.027, "close": 0.027, "volume": 1225.9, "quote_volume": 33.123291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670600000, "open": 0.02703, "high": 0.02703, "low": 0.02698, "close": 0.02698, "volume": 10842.3, "quote_volume": 292.846599, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670660000, "open": 0.027, "high": 0.02703, "low": 0.02698, "close": 0.027, "volume": 115749.1, "quote_volume": 3124.984986, "trades": 23, "taker_buy_volume": 69707.3, "taker_buy_quote": 1881.91705}, {"ts": 1769670720000, "open": 0.02701, "high": 0.02701, "low": 0.02699, "close": 0.02699, "volume": 1336.1, "quote_volume": 36.082157, "trades": 4, "taker_buy_volume": 1040.9, "taker_buy_quote": 28.114709}, {"ts": 1769670780000, "open": 0.02701, "high": 0.02701, "low": 0.02697, "close": 0.02697, "volume": 1485.6, "quote_volume": 40.11124, "trades": 5, "taker_buy_volume": 1115.2, "taker_buy_quote": 30.121552}, {"ts": 1769670840000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 3707.5, "quote_volume": 99.991275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670900000, "open": 0.02692, "high": 0.02695, "low": 0.02688, "close": 0.0269, "volume": 4038.1, "quote_volume": 108.624931, "trades": 8, "taker_buy_volume": 2561.5, "taker_buy_quote": 68.913925}, {"ts": 1769670960000, "open": 0.0269, "high": 0.0269, "low": 0.02688, "close": 0.02688, "volume": 1667.6, "quote_volume": 44.83255, "trades": 2, "taker_buy_volume": 373.1, "taker_buy_quote": 10.03639}, {"ts": 1769671020000, "open": 0.02689, "high": 0.02692, "low": 0.02689, "close": 0.02691, "volume": 76145.8, "quote_volume": 2048.614512, "trades": 21, "taker_buy_volume": 74019.3, "taker_buy_quote": 1991.411662}, {"ts": 1769671080000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671140000, "open": 0.02688, "high": 0.02688, "low": 0.02688, "close": 0.02688, "volume": 3509.5, "quote_volume": 94.33536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671200000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 1360.9, "quote_volume": 36.621819, "trades": 2, "taker_buy_volume": 1360.9, "taker_buy_quote": 36.621819}, {"ts": 1769671260000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671320000, "open": 0.02691, "high": 0.02691, "low": 0.0269, "close": 0.0269, "volume": 8259.5, "quote_volume": 222.259071, "trades": 3, "taker_buy_volume": 7444.7, "taker_buy_quote": 200.336877}, {"ts": 1769671380000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 408.9, "quote_volume": 11.007588, "trades": 1, "taker_buy_volume": 408.9, "taker_buy_quote": 11.007588}, {"ts": 1769671440000, "open": 0.0269, "high": 0.02691, "low": 0.0269, "close": 0.02691, "volume": 5654.5, "quote_volume": 152.138961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671500000, "open": 0.02691, "high": 0.02691, "low": 0.0269, "close": 0.0269, "volume": 44781.8, "quote_volume": 1204.674624, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671560000, "open": 0.02688, "high": 0.02689, "low": 0.02688, "close": 0.02689, "volume": 727.7, "quote_volume": 19.563764, "trades": 2, "taker_buy_volume": 318.8, "taker_buy_quote": 8.572532}, {"ts": 1769671620000, "open": 0.02688, "high": 0.02688, "low": 0.02686, "close": 0.02686, "volume": 3155.2, "quote_volume": 84.79285, "trades": 6, "taker_buy_volume": 2208.9, "taker_buy_quote": 59.375232}, {"ts": 1769671680000, "open": 0.02686, "high": 0.02687, "low": 0.02685, "close": 0.02687, "volume": 8531.7, "quote_volume": 229.109107, "trades": 3, "taker_buy_volume": 5755.7, "taker_buy_quote": 154.545747}, {"ts": 1769671740000, "open": 0.02686, "high": 0.02686, "low": 0.02683, "close": 0.02683, "volume": 1564.6, "quote_volume": 42.005083, "trades": 5, "taker_buy_volume": 895.5, "taker_buy_quote": 24.05313}, {"ts": 1769671800000, "open": 0.02684, "high": 0.02684, "low": 0.02684, "close": 0.02684, "volume": 721.3, "quote_volume": 19.359692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671860000, "open": 0.02688, "high": 0.02688, "low": 0.02686, "close": 0.02686, "volume": 4062.7, "quote_volume": 109.194066, "trades": 2, "taker_buy_volume": 3497.2, "taker_buy_quote": 94.004736}, {"ts": 1769671920000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671980000, "open": 0.02687, "high": 0.02687, "low": 0.02687, "close": 0.02687, "volume": 208.5, "quote_volume": 5.602395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672040000, "open": 0.02687, "high": 0.02687, "low": 0.02687, "close": 0.02687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672100000, "open": 0.02692, "high": 0.02692, "low": 0.02691, "close": 0.02691, "volume": 14005.9, "quote_volume": 377.035114, "trades": 2, "taker_buy_volume": 13634.5, "taker_buy_quote": 367.04074}, {"ts": 1769672160000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672220000, "open": 0.02692, "high": 0.02692, "low": 0.02689, "close": 0.02692, "volume": 37945.2, "quote_volume": 1021.474785, "trades": 7, "taker_buy_volume": 18085.9, "taker_buy_quote": 486.872428}, {"ts": 1769672280000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672340000, "open": 0.02693, "high": 0.02693, "low": 0.02689, "close": 0.02689, "volume": 1113.7, "quote_volume": 29.975645, "trades": 3, "taker_buy_volume": 706.3, "taker_buy_quote": 19.020659}, {"ts": 1769672400000, "open": 0.02691, "high": 0.02691, "low": 0.02689, "close": 0.02691, "volume": 1004.4, "quote_volume": 27.020256, "trades": 3, "taker_buy_volume": 597.0, "taker_buy_quote": 16.06527}, {"ts": 1769672460000, "open": 0.0269, "high": 0.0269, "low": 0.02689, "close": 0.02689, "volume": 970.1, "quote_volume": 26.08972, "trades": 3, "taker_buy_volume": 970.1, "taker_buy_quote": 26.08972}, {"ts": 1769672520000, "open": 0.02689, "high": 0.02692, "low": 0.02688, "close": 0.02692, "volume": 3814.3, "quote_volume": 102.645932, "trades": 9, "taker_buy_volume": 3146.4, "taker_buy_quote": 84.679448}, {"ts": 1769672580000, "open": 0.02692, "high": 0.02692, "low": 0.0269, "close": 0.0269, "volume": 2099.3, "quote_volume": 56.500949, "trades": 3, "taker_buy_volume": 1286.0, "taker_buy_quote": 34.61912}, {"ts": 1769672640000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 666.6, "quote_volume": 17.938206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672700000, "open": 0.02689, "high": 0.0269, "low": 0.02687, "close": 0.02687, "volume": 1376.4, "quote_volume": 37.00732, "trades": 4, "taker_buy_volume": 634.3, "taker_buy_quote": 17.059685}, {"ts": 1769672760000, "open": 0.0269, "high": 0.02691, "low": 0.02689, "close": 0.02691, "volume": 8859.6, "quote_volume": 238.398821, "trades": 5, "taker_buy_volume": 8563.3, "taker_buy_quote": 230.431314}, {"ts": 1769672820000, "open": 0.0269, "high": 0.0269, "low": 0.0269, "close": 0.0269, "volume": 962.9, "quote_volume": 25.90201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672880000, "open": 0.0269, "high": 0.02691, "low": 0.0269, "close": 0.02691, "volume": 1193.1, "quote_volume": 32.097375, "trades": 4, "taker_buy_volume": 970.1, "taker_buy_quote": 26.098675}, {"ts": 1769672940000, "open": 0.02691, "high": 0.02691, "low": 0.02689, "close": 0.02689, "volume": 5497.2, "quote_volume": 147.866134, "trades": 4, "taker_buy_volume": 298.5, "taker_buy_quote": 8.026665}, {"ts": 1769673000000, "open": 0.02688, "high": 0.02688, "low": 0.02685, "close": 0.02685, "volume": 11861.9, "quote_volume": 318.73598, "trades": 8, "taker_buy_volume": 970.1, "taker_buy_quote": 26.076288}, {"ts": 1769673060000, "open": 0.02687, "high": 0.02687, "low": 0.02685, "close": 0.02685, "volume": 1079.1, "quote_volume": 28.979805, "trades": 3, "taker_buy_volume": 298.5, "taker_buy_quote": 8.020695}, {"ts": 1769673120000, "open": 0.02684, "high": 0.02685, "low": 0.02683, "close": 0.02683, "volume": 13192.6, "quote_volume": 353.976099, "trades": 10, "taker_buy_volume": 746.2, "taker_buy_quote": 20.03547}, {"ts": 1769673180000, "open": 0.02683, "high": 0.02683, "low": 0.02683, "close": 0.02683, "volume": 371.7, "quote_volume": 9.972711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673240000, "open": 0.02683, "high": 0.02683, "low": 0.02683, "close": 0.02683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673300000, "open": 0.02683, "high": 0.02683, "low": 0.02683, "close": 0.02683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673360000, "open": 0.02684, "high": 0.02686, "low": 0.02683, "close": 0.02683, "volume": 40715.7, "quote_volume": 1093.062329, "trades": 16, "taker_buy_volume": 39114.3, "taker_buy_quote": 1050.076607}, {"ts": 1769673420000, "open": 0.02684, "high": 0.02684, "low": 0.02684, "close": 0.02684, "volume": 824.1, "quote_volume": 22.118844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673480000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 743.5, "quote_volume": 19.94067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673540000, "open": 0.02681, "high": 0.02683, "low": 0.02681, "close": 0.02681, "volume": 9247.0, "quote_volume": 248.00224, "trades": 5, "taker_buy_volume": 6533.5, "taker_buy_quote": 175.253305}, {"ts": 1769673600000, "open": 0.02682, "high": 0.02682, "low": 0.02681, "close": 0.02681, "volume": 8218.3, "quote_volume": 220.369371, "trades": 3, "taker_buy_volume": 4543.5, "taker_buy_quote": 121.811235}, {"ts": 1769673660000, "open": 0.02678, "high": 0.0268, "low": 0.02678, "close": 0.0268, "volume": 1818.3, "quote_volume": 48.700066, "trades": 4, "taker_buy_volume": 1057.8, "taker_buy_quote": 28.333876}, {"ts": 1769673720000, "open": 0.0268, "high": 0.0268, "low": 0.02677, "close": 0.0268, "volume": 1502.5, "quote_volume": 40.250184, "trades": 5, "taker_buy_volume": 1166.7, "taker_buy_quote": 31.260818}, {"ts": 1769673780000, "open": 0.02677, "high": 0.02684, "low": 0.02677, "close": 0.02678, "volume": 30661.4, "quote_volume": 821.894718, "trades": 13, "taker_buy_volume": 17330.1, "taker_buy_quote": 464.44682}, {"ts": 1769673840000, "open": 0.02676, "high": 0.02676, "low": 0.02671, "close": 0.02671, "volume": 11015.3, "quote_volume": 294.569428, "trades": 5, "taker_buy_volume": 4000.0, "taker_buy_quote": 106.84}, {"ts": 1769673900000, "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 712.9, "quote_volume": 19.027301, "trades": 2, "taker_buy_volume": 300.8, "taker_buy_quote": 8.028352}, {"ts": 1769673960000, "open": 0.02667, "high": 0.02668, "low": 0.02665, "close": 0.02667, "volume": 10377.1, "quote_volume": 276.754648, "trades": 5, "taker_buy_volume": 908.0, "taker_buy_quote": 24.219743}, {"ts": 1769674020000, "open": 0.02667, "high": 0.02667, "low": 0.02665, "close": 0.02665, "volume": 4467.6, "quote_volume": 119.072441, "trades": 4, "taker_buy_volume": 1015.0, "taker_buy_quote": 27.060651}, {"ts": 1769674080000, "open": 0.02666, "high": 0.02666, "low": 0.02663, "close": 0.02663, "volume": 5869.2, "quote_volume": 156.437291, "trades": 7, "taker_buy_volume": 4408.5, "taker_buy_quote": 117.53061}, {"ts": 1769674140000, "open": 0.02663, "high": 0.02664, "low": 0.02661, "close": 0.02661, "volume": 2883.0, "quote_volume": 76.766811, "trades": 5, "taker_buy_volume": 2171.4, "taker_buy_quote": 57.82739}, {"ts": 1769674200000, "open": 0.02658, "high": 0.02664, "low": 0.02657, "close": 0.02661, "volume": 28226.8, "quote_volume": 750.760411, "trades": 17, "taker_buy_volume": 13726.4, "taker_buy_quote": 365.269653}, {"ts": 1769674260000, "open": 0.02661, "high": 0.02661, "low": 0.02659, "close": 0.02659, "volume": 1089.0, "quote_volume": 28.964058, "trades": 3, "taker_buy_volume": 377.4, "taker_buy_quote": 10.042614}, {"ts": 1769674320000, "open": 0.0266, "high": 0.0266, "low": 0.02654, "close": 0.02654, "volume": 18616.6, "quote_volume": 494.449658, "trades": 9, "taker_buy_volume": 1056.6, "taker_buy_quote": 28.077258}, {"ts": 1769674380000, "open": 0.02656, "high": 0.02657, "low": 0.02654, "close": 0.02657, "volume": 3683.3, "quote_volume": 97.829602, "trades": 4, "taker_buy_volume": 3382.5, "taker_buy_quote": 89.84637}, {"ts": 1769674440000, "open": 0.02656, "high": 0.02656, "low": 0.02654, "close": 0.02654, "volume": 2708.3, "quote_volume": 71.88432, "trades": 2, "taker_buy_volume": 301.9, "taker_buy_quote": 8.018464}, {"ts": 1769674500000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 1767.2, "quote_volume": 46.936832, "trades": 1, "taker_buy_volume": 1767.2, "taker_buy_quote": 46.936832}, {"ts": 1769674560000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674620000, "open": 0.02652, "high": 0.02652, "low": 0.02647, "close": 0.0265, "volume": 23884.1, "quote_volume": 633.049154, "trades": 15, "taker_buy_volume": 10657.8, "taker_buy_quote": 282.517838}, {"ts": 1769674680000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 338.3, "quote_volume": 8.961567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674740000, "open": 0.02652, "high": 0.0266, "low": 0.02652, "close": 0.02655, "volume": 178934.1, "quote_volume": 4751.462516, "trades": 61, "taker_buy_volume": 156823.5, "taker_buy_quote": 4163.936113}, {"ts": 1769674800000, "open": 0.02655, "high": 0.02658, "low": 0.02653, "close": 0.02653, "volume": 4963.4, "quote_volume": 131.752945, "trades": 7, "taker_buy_volume": 1094.4, "taker_buy_quote": 29.083114}, {"ts": 1769674860000, "open": 0.02653, "high": 0.02655, "low": 0.02653, "close": 0.02655, "volume": 24175.2, "quote_volume": 641.828566, "trades": 12, "taker_buy_volume": 23025.5, "taker_buy_quote": 611.327025}, {"ts": 1769674920000, "open": 0.02655, "high": 0.02655, "low": 0.02655, "close": 0.02655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674980000, "open": 0.02656, "high": 0.02659, "low": 0.02656, "close": 0.02659, "volume": 7955.2, "quote_volume": 211.302565, "trades": 3, "taker_buy_volume": 415.1, "taker_buy_quote": 11.037509}, {"ts": 1769675040000, "open": 0.02656, "high": 0.02658, "low": 0.02656, "close": 0.02658, "volume": 10680.2, "quote_volume": 283.674414, "trades": 3, "taker_buy_volume": 415.1, "taker_buy_quote": 11.033358}, {"ts": 1769675100000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675160000, "open": 0.0266, "high": 0.0266, "low": 0.02659, "close": 0.02659, "volume": 9480.4, "quote_volume": 252.175644, "trades": 2, "taker_buy_volume": 9180.8, "taker_buy_quote": 244.20928}, {"ts": 1769675220000, "open": 0.0266, "high": 0.02662, "low": 0.0266, "close": 0.02661, "volume": 21844.8, "quote_volume": 581.276946, "trades": 10, "taker_buy_volume": 13983.4, "taker_buy_quote": 372.009849}, {"ts": 1769675280000, "open": 0.02663, "high": 0.02667, "low": 0.02663, "close": 0.02667, "volume": 4359.1, "quote_volume": 116.165673, "trades": 3, "taker_buy_volume": 3947.1, "taker_buy_quote": 105.194113}, {"ts": 1769675340000, "open": 0.0267, "high": 0.02674, "low": 0.02669, "close": 0.02674, "volume": 4615.5, "quote_volume": 123.342014, "trades": 4, "taker_buy_volume": 4615.5, "taker_buy_quote": 123.342014}, {"ts": 1769675400000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 298.5, "quote_volume": 7.972935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675460000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675520000, "open": 0.02662, "high": 0.02662, "low": 0.0266, "close": 0.0266, "volume": 1132.1, "quote_volume": 30.125936, "trades": 3, "taker_buy_volume": 1132.1, "taker_buy_quote": 30.125936}, {"ts": 1769675580000, "open": 0.0266, "high": 0.02662, "low": 0.0266, "close": 0.02661, "volume": 2302.1, "quote_volume": 61.27179, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675640000, "open": 0.02657, "high": 0.02658, "low": 0.02657, "close": 0.02658, "volume": 1713.1, "quote_volume": 45.519011, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 5.167152}, {"ts": 1769675700000, "open": 0.02654, "high": 0.02657, "low": 0.02654, "close": 0.02655, "volume": 25333.4, "quote_volume": 672.507192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675760000, "open": 0.02655, "high": 0.02655, "low": 0.02655, "close": 0.02655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675820000, "open": 0.02654, "high": 0.02658, "low": 0.02654, "close": 0.02657, "volume": 92664.0, "quote_volume": 2461.016551, "trades": 27, "taker_buy_volume": 83624.4, "taker_buy_quote": 2220.893025}, {"ts": 1769675880000, "open": 0.02655, "high": 0.02655, "low": 0.02655, "close": 0.02655, "volume": 8550.6, "quote_volume": 227.01843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675940000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 10230.0, "quote_volume": 271.7088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676000000, "open": 0.02655, "high": 0.02655, "low": 0.02655, "close": 0.02655, "volume": 7543.6, "quote_volume": 200.28258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676060000, "open": 0.02658, "high": 0.02659, "low": 0.02656, "close": 0.02656, "volume": 1063.0, "quote_volume": 28.248375, "trades": 3, "taker_buy_volume": 603.8, "taker_buy_quote": 16.052023}, {"ts": 1769676120000, "open": 0.02656, "high": 0.02657, "low": 0.02656, "close": 0.02657, "volume": 1098.8, "quote_volume": 29.188279, "trades": 4, "taker_buy_volume": 830.2, "taker_buy_quote": 22.054263}, {"ts": 1769676180000, "open": 0.02654, "high": 0.02654, "low": 0.02651, "close": 0.02654, "volume": 2335.2, "quote_volume": 61.944978, "trades": 6, "taker_buy_volume": 1169.9, "taker_buy_quote": 31.041598}, {"ts": 1769676240000, "open": 0.02652, "high": 0.02652, "low": 0.02649, "close": 0.02652, "volume": 1333.0, "quote_volume": 35.334651, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676300000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 300.8, "quote_volume": 7.977216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676360000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676420000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 210.7, "quote_volume": 5.58355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676480000, "open": 0.0265, "high": 0.02651, "low": 0.0265, "close": 0.02651, "volume": 5244.7, "quote_volume": 138.995866, "trades": 3, "taker_buy_volume": 5244.7, "taker_buy_quote": 138.995866}, {"ts": 1769676540000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676600000, "open": 0.0265, "high": 0.02652, "low": 0.02649, "close": 0.02652, "volume": 30850.9, "quote_volume": 817.85919, "trades": 7, "taker_buy_volume": 18899.5, "taker_buy_quote": 501.21474}, {"ts": 1769676660000, "open": 0.02654, "high": 0.02655, "low": 0.02652, "close": 0.02652, "volume": 1432.4, "quote_volume": 38.010645, "trades": 4, "taker_buy_volume": 1018.9, "taker_buy_quote": 27.044625}, {"ts": 1769676720000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 377.4, "quote_volume": 10.016196, "trades": 1, "taker_buy_volume": 377.4, "taker_buy_quote": 10.016196}, {"ts": 1769676780000, "open": 0.02653, "high": 0.02654, "low": 0.02651, "close": 0.02651, "volume": 3905.2, "quote_volume": 103.600704, "trades": 7, "taker_buy_volume": 3191.0, "taker_buy_quote": 84.663879}, {"ts": 1769676840000, "open": 0.02653, "high": 0.02653, "low": 0.02653, "close": 0.02653, "volume": 679.3, "quote_volume": 18.021829, "trades": 2, "taker_buy_volume": 679.3, "taker_buy_quote": 18.021829}, {"ts": 1769676900000, "open": 0.02652, "high": 0.02653, "low": 0.02652, "close": 0.02653, "volume": 1127.7, "quote_volume": 29.914498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676960000, "open": 0.02653, "high": 0.02653, "low": 0.02653, "close": 0.02653, "volume": 19665.3, "quote_volume": 521.720409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677020000, "open": 0.02654, "high": 0.02654, "low": 0.02649, "close": 0.02649, "volume": 121042.5, "quote_volume": 3208.861912, "trades": 22, "taker_buy_volume": 8878.3, "taker_buy_quote": 235.290827}, {"ts": 1769677080000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 338.3, "quote_volume": 8.96495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677140000, "open": 0.02653, "high": 0.02654, "low": 0.02651, "close": 0.02654, "volume": 7343.1, "quote_volume": 194.832969, "trades": 5, "taker_buy_volume": 6929.6, "taker_buy_quote": 183.871084}, {"ts": 1769677200000, "open": 0.02656, "high": 0.02656, "low": 0.02654, "close": 0.02656, "volume": 1847.7, "quote_volume": 49.068146, "trades": 5, "taker_buy_volume": 1509.4, "taker_buy_quote": 40.089664}, {"ts": 1769677260000, "open": 0.02657, "high": 0.02665, "low": 0.02657, "close": 0.02665, "volume": 27341.0, "quote_volume": 726.926169, "trades": 10, "taker_buy_volume": 26095.1, "taker_buy_quote": 693.726305}, {"ts": 1769677320000, "open": 0.02665, "high": 0.02665, "low": 0.02662, "close": 0.02663, "volume": 11783.1, "quote_volume": 313.851208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677380000, "open": 0.02664, "high": 0.02664, "low": 0.02663, "close": 0.02663, "volume": 3613.6, "quote_volume": 96.262184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677440000, "open": 0.02662, "high": 0.02662, "low": 0.02659, "close": 0.02659, "volume": 1048.7, "quote_volume": 27.897292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677500000, "open": 0.02661, "high": 0.02661, "low": 0.02661, "close": 0.02661, "volume": 965.3, "quote_volume": 25.686633, "trades": 3, "taker_buy_volume": 965.3, "taker_buy_quote": 25.686633}, {"ts": 1769677560000, "open": 0.0266, "high": 0.0266, "low": 0.02657, "close": 0.02658, "volume": 1468.8, "quote_volume": 39.051661, "trades": 4, "taker_buy_volume": 717.0, "taker_buy_quote": 19.0722}, {"ts": 1769677620000, "open": 0.02658, "high": 0.02661, "low": 0.02657, "close": 0.02661, "volume": 1544.1, "quote_volume": 41.060684, "trades": 4, "taker_buy_volume": 754.7, "taker_buy_quote": 20.082567}, {"ts": 1769677680000, "open": 0.02658, "high": 0.02659, "low": 0.02658, "close": 0.02659, "volume": 776.2, "quote_volume": 20.635516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677740000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677800000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677860000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 476.1, "quote_volume": 12.659499, "trades": 1, "taker_buy_volume": 476.1, "taker_buy_quote": 12.659499}, {"ts": 1769677920000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677980000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678040000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 1286.5, "quote_volume": 34.19517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678100000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 3683.9, "quote_volume": 97.99174, "trades": 1, "taker_buy_volume": 3683.9, "taker_buy_quote": 97.99174}, {"ts": 1769678160000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 457.1, "quote_volume": 12.154289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678220000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 711.6, "quote_volume": 18.921444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678280000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678340000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678400000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678460000, "open": 0.02657, "high": 0.02657, "low": 0.02657, "close": 0.02657, "volume": 433.1, "quote_volume": 11.507467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678520000, "open": 0.02657, "high": 0.02657, "low": 0.02657, "close": 0.02657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678580000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 639.4, "quote_volume": 16.995252, "trades": 1, "taker_buy_volume": 639.4, "taker_buy_quote": 16.995252}, {"ts": 1769678640000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678700000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 6161.9, "quote_volume": 163.660064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678760000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 19937.6, "quote_volume": 529.542656, "trades": 4, "taker_buy_volume": 19937.6, "taker_buy_quote": 529.542656}, {"ts": 1769678820000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 3680.2, "quote_volume": 97.746112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678880000, "open": 0.02658, "high": 0.0266, "low": 0.02658, "close": 0.02659, "volume": 45121.8, "quote_volume": 1199.858417, "trades": 10, "taker_buy_volume": 38732.4, "taker_buy_quote": 1029.964271}, {"ts": 1769678940000, "open": 0.02658, "high": 0.02658, "low": 0.02656, "close": 0.02656, "volume": 5568.1, "quote_volume": 147.920264, "trades": 2, "taker_buy_volume": 1576.4, "taker_buy_quote": 41.900712}, {"ts": 1769679000000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679060000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 2364.5, "quote_volume": 62.80112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679120000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679180000, "open": 0.0266, "high": 0.02662, "low": 0.0266, "close": 0.02662, "volume": 6761.0, "quote_volume": 179.93534, "trades": 3, "taker_buy_volume": 6761.0, "taker_buy_quote": 179.93534}, {"ts": 1769679240000, "open": 0.02662, "high": 0.02662, "low": 0.02662, "close": 0.02662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679300000, "open": 0.02662, "high": 0.02664, "low": 0.02662, "close": 0.02662, "volume": 15044.8, "quote_volume": 400.546541, "trades": 5, "taker_buy_volume": 7520.5, "taker_buy_quote": 200.249675}, {"ts": 1769679360000, "open": 0.02661, "high": 0.02661, "low": 0.02661, "close": 0.02661, "volume": 1568.6, "quote_volume": 41.740446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679420000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 1415.2, "quote_volume": 37.686776, "trades": 1, "taker_buy_volume": 1415.2, "taker_buy_quote": 37.686776}, {"ts": 1769679480000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 254.4, "quote_volume": 6.76704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679540000, "open": 0.02665, "high": 0.02666, "low": 0.02665, "close": 0.02666, "volume": 11951.3, "quote_volume": 318.604194, "trades": 3, "taker_buy_volume": 11951.3, "taker_buy_quote": 318.604194}, {"ts": 1769679600000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679660000, "open": 0.02668, "high": 0.02669, "low": 0.02668, "close": 0.02669, "volume": 1070.5, "quote_volume": 28.568637, "trades": 3, "taker_buy_volume": 1070.5, "taker_buy_quote": 28.568637}, {"ts": 1769679720000, "open": 0.02669, "high": 0.02672, "low": 0.02669, "close": 0.02672, "volume": 6559.6, "quote_volume": 175.097072, "trades": 5, "taker_buy_volume": 6559.6, "taker_buy_quote": 175.097072}, {"ts": 1769679780000, "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 4124.2, "quote_volume": 110.11614, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679840000, "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 298.5, "quote_volume": 7.96995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679900000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 335.8, "quote_volume": 8.969218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679960000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 194.4, "quote_volume": 5.198256, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 5.198256}, {"ts": 1769680020000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680080000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 5299.8, "quote_volume": 141.822648, "trades": 3, "taker_buy_volume": 3737.2, "taker_buy_quote": 100.007472}, {"ts": 1769680140000, "open": 0.02678, "high": 0.02678, "low": 0.02676, "close": 0.02676, "volume": 2579.5, "quote_volume": 69.042258, "trades": 2, "taker_buy_volume": 741.9, "taker_buy_quote": 19.868082}, {"ts": 1769680200000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 11980.2, "quote_volume": 320.590152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680260000, "open": 0.02676, "high": 0.02678, "low": 0.02676, "close": 0.02678, "volume": 1295.6, "quote_volume": 34.68044, "trades": 2, "taker_buy_volume": 1295.6, "taker_buy_quote": 34.68044}, {"ts": 1769680320000, "open": 0.02678, "high": 0.02678, "low": 0.02678, "close": 0.02678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680380000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 1519.4, "quote_volume": 40.659144, "trades": 1, "taker_buy_volume": 1519.4, "taker_buy_quote": 40.659144}, {"ts": 1769680440000, "open": 0.02674, "high": 0.02674, "low": 0.02673, "close": 0.02673, "volume": 3373.5, "quote_volume": 90.203286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680500000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680560000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680620000, "open": 0.02674, "high": 0.02674, "low": 0.02668, "close": 0.02668, "volume": 8163.8, "quote_volume": 217.933732, "trades": 4, "taker_buy_volume": 300.8, "taker_buy_quote": 8.028352}, {"ts": 1769680680000, "open": 0.02668, "high": 0.02671, "low": 0.02668, "close": 0.02671, "volume": 637.9, "quote_volume": 17.028196, "trades": 2, "taker_buy_volume": 300.8, "taker_buy_quote": 8.034368}, {"ts": 1769680740000, "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 410.4, "quote_volume": 10.953576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680800000, "open": 0.02672, "high": 0.02675, "low": 0.02672, "close": 0.02674, "volume": 33446.8, "quote_volume": 894.057123, "trades": 10, "taker_buy_volume": 33446.8, "taker_buy_quote": 894.057123}, {"ts": 1769680860000, "open": 0.02672, "high": 0.02672, "low": 0.02669, "close": 0.02669, "volume": 2254.5, "quote_volume": 60.218559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680920000, "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680980000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 3676.8, "quote_volume": 98.280864, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 98.280864}, {"ts": 1769681040000, "open": 0.02675, "high": 0.0268, "low": 0.02674, "close": 0.02679, "volume": 143412.1, "quote_volume": 3841.052834, "trades": 32, "taker_buy_volume": 93434.7, "taker_buy_quote": 2501.881689}, {"ts": 1769681100000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 4653.2, "quote_volume": 124.519632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681160000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681220000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681280000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681340000, "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 422.0, "quote_volume": 11.29694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681400000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 7655.9, "quote_volume": 204.871884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681460000, "open": 0.02676, "high": 0.02676, "low": 0.02675, "close": 0.02675, "volume": 1580.2, "quote_volume": 42.28189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681520000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681580000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681640000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681700000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681760000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681820000, "open": 0.02676, "high": 0.02676, "low": 0.02675, "close": 0.02675, "volume": 8964.3, "quote_volume": 239.835525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681880000, "open": 0.02676, "high": 0.02676, "low": 0.02673, "close": 0.02673, "volume": 25258.6, "quote_volume": 675.324848, "trades": 8, "taker_buy_volume": 17769.2, "taker_buy_quote": 475.058292}, {"ts": 1769681940000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 711.6, "quote_volume": 19.021068, "trades": 2, "taker_buy_volume": 711.6, "taker_buy_quote": 19.021068}, {"ts": 1769682000000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682060000, "open": 0.02672, "high": 0.02674, "low": 0.02672, "close": 0.02673, "volume": 4834.5, "quote_volume": 129.223832, "trades": 3, "taker_buy_volume": 299.6, "taker_buy_quote": 8.011304}, {"ts": 1769682120000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 874.5, "quote_volume": 23.38413, "trades": 2, "taker_buy_volume": 874.5, "taker_buy_quote": 23.38413}, {"ts": 1769682180000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 373.1, "quote_volume": 9.976694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682240000, "open": 0.02678, "high": 0.02678, "low": 0.02678, "close": 0.02678, "volume": 786.5, "quote_volume": 21.06247, "trades": 2, "taker_buy_volume": 786.5, "taker_buy_quote": 21.06247}, {"ts": 1769682300000, "open": 0.02678, "high": 0.02678, "low": 0.02678, "close": 0.02678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682360000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 5628.7, "quote_volume": 150.624012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682420000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 298.5, "quote_volume": 7.978905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682480000, "open": 0.02674, "high": 0.02675, "low": 0.02674, "close": 0.02675, "volume": 708.9, "quote_volume": 18.958971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682540000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682600000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682660000, "open": 0.02673, "high": 0.02673, "low": 0.0267, "close": 0.0267, "volume": 27463.9, "quote_volume": 733.885041, "trades": 6, "taker_buy_volume": 559.6, "taker_buy_quote": 14.946916}, {"ts": 1769682720000, "open": 0.02669, "high": 0.0267, "low": 0.02669, "close": 0.0267, "volume": 9260.7, "quote_volume": 247.171068, "trades": 6, "taker_buy_volume": 8962.2, "taker_buy_quote": 239.201118}, {"ts": 1769682780000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 2992.6, "quote_volume": 79.932346, "trades": 1, "taker_buy_volume": 2992.6, "taker_buy_quote": 79.932346}, {"ts": 1769682840000, "open": 0.02672, "high": 0.02672, "low": 0.0267, "close": 0.0267, "volume": 799.3, "quote_volume": 21.3488, "trades": 2, "taker_buy_volume": 374.5, "taker_buy_quote": 10.00664}, {"ts": 1769682900000, "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682960000, "open": 0.02672, "high": 0.02682, "low": 0.02672, "close": 0.02678, "volume": 118779.7, "quote_volume": 3180.687509, "trades": 32, "taker_buy_volume": 75157.4, "taker_buy_quote": 2012.615346}, {"ts": 1769683020000, "open": 0.02677, "high": 0.02677, "low": 0.02675, "close": 0.02676, "volume": 39997.4, "quote_volume": 1070.541825, "trades": 12, "taker_buy_volume": 16968.9, "taker_buy_quote": 454.216953}, {"ts": 1769683080000, "open": 0.02673, "high": 0.02673, "low": 0.02672, "close": 0.02672, "volume": 9445.6, "quote_volume": 252.389752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683140000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 11989.7, "quote_volume": 320.484681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683200000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683260000, "open": 0.02673, "high": 0.02674, "low": 0.02673, "close": 0.02674, "volume": 826.5, "quote_volume": 22.095221, "trades": 3, "taker_buy_volume": 826.5, "taker_buy_quote": 22.095221}, {"ts": 1769683320000, "open": 0.02672, "high": 0.02672, "low": 0.02671, "close": 0.02671, "volume": 691.1, "quote_volume": 18.462639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683380000, "open": 0.02676, "high": 0.02679, "low": 0.02676, "close": 0.02679, "volume": 1855.9, "quote_volume": 49.673997, "trades": 2, "taker_buy_volume": 337.1, "taker_buy_quote": 9.030909}, {"ts": 1769683440000, "open": 0.02678, "high": 0.02678, "low": 0.02678, "close": 0.02678, "volume": 4496.0, "quote_volume": 120.40288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683500000, "open": 0.02678, "high": 0.02678, "low": 0.02678, "close": 0.02678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683560000, "open": 0.02679, "high": 0.02679, "low": 0.02679, "close": 0.02679, "volume": 408.9, "quote_volume": 10.954431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683620000, "open": 0.02679, "high": 0.02682, "low": 0.02679, "close": 0.02679, "volume": 1789.4, "quote_volume": 47.961187, "trades": 5, "taker_buy_volume": 1008.8, "taker_buy_quote": 27.048913}, {"ts": 1769683680000, "open": 0.0268, "high": 0.02682, "low": 0.02679, "close": 0.02679, "volume": 1116.4, "quote_volume": 29.922519, "trades": 3, "taker_buy_volume": 335.8, "taker_buy_quote": 9.006156}, {"ts": 1769683740000, "open": 0.02677, "high": 0.0268, "low": 0.02677, "close": 0.0268, "volume": 2238.9, "quote_volume": 59.944341, "trades": 2, "taker_buy_volume": 299.6, "taker_buy_quote": 8.02928}, {"ts": 1769683800000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 373.1, "quote_volume": 10.006542, "trades": 1, "taker_buy_volume": 373.1, "taker_buy_quote": 10.006542}, {"ts": 1769683860000, "open": 0.02683, "high": 0.02684, "low": 0.0268, "close": 0.02681, "volume": 1923.4, "quote_volume": 51.595925, "trades": 6, "taker_buy_volume": 1291.4, "taker_buy_quote": 34.655351}, {"ts": 1769683920000, "open": 0.02686, "high": 0.02691, "low": 0.02686, "close": 0.02691, "volume": 9437.1, "quote_volume": 253.69325, "trades": 6, "taker_buy_volume": 8624.7, "taker_buy_quote": 231.864062}, {"ts": 1769683980000, "open": 0.0269, "high": 0.0269, "low": 0.02687, "close": 0.02689, "volume": 2990.6, "quote_volume": 80.377196, "trades": 4, "taker_buy_volume": 783.5, "taker_buy_quote": 21.072419}, {"ts": 1769684040000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 4166.5, "quote_volume": 112.16218, "trades": 4, "taker_buy_volume": 334.6, "taker_buy_quote": 9.007432}, {"ts": 1769684100000, "open": 0.02689, "high": 0.02689, "low": 0.02688, "close": 0.02688, "volume": 7746.9, "quote_volume": 208.239635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684160000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 2000.0, "quote_volume": 53.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684220000, "open": 0.02689, "high": 0.02689, "low": 0.02689, "close": 0.02689, "volume": 296.3, "quote_volume": 7.967507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684280000, "open": 0.02689, "high": 0.02689, "low": 0.02688, "close": 0.02688, "volume": 2134.0, "quote_volume": 57.379543, "trades": 2, "taker_buy_volume": 1762.3, "taker_buy_quote": 47.388247}, {"ts": 1769684340000, "open": 0.02691, "high": 0.02692, "low": 0.02689, "close": 0.02689, "volume": 8869.1, "quote_volume": 238.62488, "trades": 4, "taker_buy_volume": 6413.7, "taker_buy_quote": 172.599174}, {"ts": 1769684400000, "open": 0.02685, "high": 0.02685, "low": 0.02681, "close": 0.02681, "volume": 4757.5, "quote_volume": 127.710411, "trades": 4, "taker_buy_volume": 4757.5, "taker_buy_quote": 127.710411}, {"ts": 1769684460000, "open": 0.02684, "high": 0.02686, "low": 0.02684, "close": 0.02686, "volume": 2636.9, "quote_volume": 70.783403, "trades": 3, "taker_buy_volume": 636.9, "taker_buy_quote": 17.103403}, {"ts": 1769684520000, "open": 0.02686, "high": 0.02686, "low": 0.02683, "close": 0.02683, "volume": 4042.0, "quote_volume": 108.474904, "trades": 5, "taker_buy_volume": 298.5, "taker_buy_quote": 8.01771}, {"ts": 1769684580000, "open": 0.02683, "high": 0.02683, "low": 0.02674, "close": 0.02675, "volume": 28186.1, "quote_volume": 754.668596, "trades": 11, "taker_buy_volume": 1958.6, "taker_buy_quote": 52.378341}, {"ts": 1769684640000, "open": 0.02679, "high": 0.0268, "low": 0.02679, "close": 0.0268, "volume": 706.3, "quote_volume": 18.925494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684700000, "open": 0.02679, "high": 0.0268, "low": 0.02678, "close": 0.0268, "volume": 2346.0, "quote_volume": 62.850444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684760000, "open": 0.02683, "high": 0.02683, "low": 0.02683, "close": 0.02683, "volume": 1643.8, "quote_volume": 44.103154, "trades": 1, "taker_buy_volume": 1643.8, "taker_buy_quote": 44.103154}, {"ts": 1769684820000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 1902.0, "quote_volume": 51.01164, "trades": 2, "taker_buy_volume": 1902.0, "taker_buy_quote": 51.01164}, {"ts": 1769684880000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 349.9, "quote_volume": 9.384318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684940000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 3722.3, "quote_volume": 99.980978, "trades": 1, "taker_buy_volume": 3722.3, "taker_buy_quote": 99.980978}, {"ts": 1769685000000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685060000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685120000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685180000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685240000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685300000, "open": 0.02687, "high": 0.02687, "low": 0.02685, "close": 0.02685, "volume": 14717.1, "quote_volume": 395.353789, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685360000, "open": 0.02683, "high": 0.02683, "low": 0.02679, "close": 0.02681, "volume": 37277.0, "quote_volume": 999.574683, "trades": 14, "taker_buy_volume": 14665.2, "taker_buy_quote": 393.013265}, {"ts": 1769685420000, "open": 0.02677, "high": 0.02677, "low": 0.02676, "close": 0.02676, "volume": 5181.5, "quote_volume": 138.671383, "trades": 2, "taker_buy_volume": 1444.3, "taker_buy_quote": 38.663911}, {"ts": 1769685480000, "open": 0.02678, "high": 0.02679, "low": 0.02678, "close": 0.02679, "volume": 10425.4, "quote_volume": 279.221651, "trades": 3, "taker_buy_volume": 10037.7, "taker_buy_quote": 268.835168}, {"ts": 1769685540000, "open": 0.02679, "high": 0.02679, "low": 0.02679, "close": 0.02679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685600000, "open": 0.02679, "high": 0.02679, "low": 0.02679, "close": 0.02679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685660000, "open": 0.02679, "high": 0.02679, "low": 0.02679, "close": 0.02679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685720000, "open": 0.02678, "high": 0.02678, "low": 0.02678, "close": 0.02678, "volume": 4665.7, "quote_volume": 124.947446, "trades": 1, "taker_buy_volume": 4665.7, "taker_buy_quote": 124.947446}, {"ts": 1769685780000, "open": 0.02676, "high": 0.02677, "low": 0.02676, "close": 0.02677, "volume": 11204.5, "quote_volume": 299.869783, "trades": 3, "taker_buy_volume": 11204.5, "taker_buy_quote": 299.869783}, {"ts": 1769685840000, "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685900000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 2651.2, "quote_volume": 70.893088, "trades": 2, "taker_buy_volume": 2651.2, "taker_buy_quote": 70.893088}, {"ts": 1769685960000, "open": 0.02671, "high": 0.02671, "low": 0.02667, "close": 0.02668, "volume": 31482.0, "quote_volume": 839.99154, "trades": 10, "taker_buy_volume": 4512.1, "taker_buy_quote": 120.368382}, {"ts": 1769686020000, "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 7807.0, "quote_volume": 208.36883, "trades": 2, "taker_buy_volume": 7807.0, "taker_buy_quote": 208.36883}, {"ts": 1769686080000, "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 2939.3, "quote_volume": 78.449917, "trades": 1, "taker_buy_volume": 2939.3, "taker_buy_quote": 78.449917}, {"ts": 1769686140000, "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686200000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 999.0, "quote_volume": 26.65332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686260000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 555.4, "quote_volume": 14.851396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686320000, "open": 0.02677, "high": 0.0268, "low": 0.02676, "close": 0.02676, "volume": 16516.1, "quote_volume": 442.113811, "trades": 14, "taker_buy_volume": 2172.3, "taker_buy_quote": 58.17307}, {"ts": 1769686380000, "open": 0.02676, "high": 0.02676, "low": 0.02673, "close": 0.02673, "volume": 21744.2, "quote_volume": 581.442546, "trades": 10, "taker_buy_volume": 9011.1, "taker_buy_quote": 240.963556}, {"ts": 1769686440000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 335.8, "quote_volume": 8.969218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686500000, "open": 0.02671, "high": 0.02674, "low": 0.02671, "close": 0.02674, "volume": 26438.5, "quote_volume": 706.233277, "trades": 6, "taker_buy_volume": 24883.3, "taker_buy_quote": 664.659541}, {"ts": 1769686560000, "open": 0.02672, "high": 0.02672, "low": 0.02671, "close": 0.02671, "volume": 746.2, "quote_volume": 19.934733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686620000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686680000, "open": 0.02672, "high": 0.02672, "low": 0.02672, "close": 0.02672, "volume": 597.0, "quote_volume": 15.95184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686740000, "open": 0.02672, "high": 0.02672, "low": 0.02672, "close": 0.02672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686800000, "open": 0.02676, "high": 0.02676, "low": 0.02674, "close": 0.02674, "volume": 3591.7, "quote_volume": 96.081638, "trades": 5, "taker_buy_volume": 1979.0, "taker_buy_quote": 52.95804}, {"ts": 1769686860000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 272.0, "quote_volume": 7.27872, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 7.27872}, {"ts": 1769686920000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 46553.7, "quote_volume": 1244.845938, "trades": 5, "taker_buy_volume": 46553.7, "taker_buy_quote": 1244.845938}, {"ts": 1769686980000, "open": 0.0267, "high": 0.02671, "low": 0.0267, "close": 0.02671, "volume": 542.8, "quote_volume": 14.495203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687040000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687100000, "open": 0.0267, "high": 0.02671, "low": 0.0267, "close": 0.02671, "volume": 714.2, "quote_volume": 19.072899, "trades": 2, "taker_buy_volume": 714.2, "taker_buy_quote": 19.072899}, {"ts": 1769687160000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687220000, "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 1369.6, "quote_volume": 36.554624, "trades": 1, "taker_buy_volume": 1369.6, "taker_buy_quote": 36.554624}, {"ts": 1769687280000, "open": 0.02669, "high": 0.02669, "low": 0.02668, "close": 0.02668, "volume": 537.8, "quote_volume": 14.350874, "trades": 2, "taker_buy_volume": 537.8, "taker_buy_quote": 14.350874}, {"ts": 1769687340000, "open": 0.02666, "high": 0.02666, "low": 0.02665, "close": 0.02665, "volume": 3971.0, "quote_volume": 105.829338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687400000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687460000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687520000, "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 746.2, "quote_volume": 19.916078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687580000, "open": 0.02672, "high": 0.02672, "low": 0.02669, "close": 0.02669, "volume": 13837.0, "quote_volume": 369.324148, "trades": 7, "taker_buy_volume": 1013.6, "taker_buy_quote": 27.067602}, {"ts": 1769687640000, "open": 0.02669, "high": 0.02671, "low": 0.02668, "close": 0.02668, "volume": 1308.4, "quote_volume": 34.922374, "trades": 3, "taker_buy_volume": 375.9, "taker_buy_quote": 10.040289}, {"ts": 1769687700000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687760000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687820000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687880000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687940000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688000000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 6237.7, "quote_volume": 166.297082, "trades": 2, "taker_buy_volume": 6237.7, "taker_buy_quote": 166.297082}, {"ts": 1769688060000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688120000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688180000, "open": 0.02665, "high": 0.02665, "low": 0.02664, "close": 0.02664, "volume": 11913.5, "quote_volume": 317.487551, "trades": 3, "taker_buy_volume": 722.4, "taker_buy_quote": 19.244736}, {"ts": 1769688240000, "open": 0.0266, "high": 0.02662, "low": 0.0266, "close": 0.0266, "volume": 905.6, "quote_volume": 24.09284, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 5.16428}, {"ts": 1769688300000, "open": 0.0266, "high": 0.02661, "low": 0.02657, "close": 0.02661, "volume": 6434.3, "quote_volume": 171.148646, "trades": 9, "taker_buy_volume": 2776.8, "taker_buy_quote": 73.869295}, {"ts": 1769688360000, "open": 0.02657, "high": 0.0266, "low": 0.02657, "close": 0.0266, "volume": 1807.2, "quote_volume": 48.038814, "trades": 5, "taker_buy_volume": 717.0, "taker_buy_quote": 19.0722}, {"ts": 1769688420000, "open": 0.02657, "high": 0.02659, "low": 0.02657, "close": 0.02659, "volume": 875.0, "quote_volume": 23.256298, "trades": 3, "taker_buy_volume": 635.5, "taker_buy_quote": 16.892783}, {"ts": 1769688480000, "open": 0.02659, "high": 0.02659, "low": 0.02656, "close": 0.02659, "volume": 1546.1, "quote_volume": 41.101775, "trades": 5, "taker_buy_volume": 1245.3, "taker_buy_quote": 33.112527}, {"ts": 1769688540000, "open": 0.02659, "high": 0.02661, "low": 0.02656, "close": 0.02658, "volume": 13144.5, "quote_volume": 349.386507, "trades": 9, "taker_buy_volume": 2360.3, "taker_buy_quote": 62.75187}, {"ts": 1769688600000, "open": 0.02658, "high": 0.02658, "low": 0.02654, "close": 0.02656, "volume": 8545.3, "quote_volume": 226.95565, "trades": 7, "taker_buy_volume": 6966.5, "taker_buy_quote": 185.03024}, {"ts": 1769688660000, "open": 0.02655, "high": 0.02655, "low": 0.02655, "close": 0.02655, "volume": 237.6, "quote_volume": 6.30828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688720000, "open": 0.02658, "high": 0.0266, "low": 0.02657, "close": 0.02658, "volume": 9827.9, "quote_volume": 261.165827, "trades": 5, "taker_buy_volume": 9827.9, "taker_buy_quote": 261.165827}, {"ts": 1769688780000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688840000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688900000, "open": 0.02658, "high": 0.02659, "low": 0.02657, "close": 0.02657, "volume": 1017.6, "quote_volume": 27.047444, "trades": 3, "taker_buy_volume": 679.3, "taker_buy_quote": 18.058813}, {"ts": 1769688960000, "open": 0.02657, "high": 0.0266, "low": 0.02657, "close": 0.0266, "volume": 8374.6, "quote_volume": 222.680004, "trades": 3, "taker_buy_volume": 8073.8, "taker_buy_quote": 214.687748}, {"ts": 1769689020000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689080000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689140000, "open": 0.02657, "high": 0.02657, "low": 0.02657, "close": 0.02657, "volume": 766.2, "quote_volume": 20.357934, "trades": 2, "taker_buy_volume": 374.9, "taker_buy_quote": 9.961093}, {"ts": 1769689200000, "open": 0.02657, "high": 0.02657, "low": 0.02657, "close": 0.02657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689260000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 502.0, "quote_volume": 13.34316, "trades": 1, "taker_buy_volume": 502.0, "taker_buy_quote": 13.34316}, {"ts": 1769689320000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689380000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 4144.8, "quote_volume": 110.085888, "trades": 1, "taker_buy_volume": 4144.8, "taker_buy_quote": 110.085888}, {"ts": 1769689440000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689500000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689560000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 17165.9, "quote_volume": 456.269622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689620000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689680000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689740000, "open": 0.02656, "high": 0.02657, "low": 0.02656, "close": 0.02657, "volume": 1169.8, "quote_volume": 31.077435, "trades": 3, "taker_buy_volume": 1169.8, "taker_buy_quote": 31.077435}, {"ts": 1769689800000, "open": 0.02657, "high": 0.02657, "low": 0.02655, "close": 0.02655, "volume": 1091.7, "quote_volume": 28.992183, "trades": 3, "taker_buy_volume": 377.4, "taker_buy_quote": 10.027518}, {"ts": 1769689860000, "open": 0.02654, "high": 0.02654, "low": 0.02652, "close": 0.02652, "volume": 11363.0, "quote_volume": 301.570897, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689920000, "open": 0.02652, "high": 0.02654, "low": 0.02652, "close": 0.02654, "volume": 753.3, "quote_volume": 19.985064, "trades": 2, "taker_buy_volume": 377.4, "taker_buy_quote": 10.016196}, {"ts": 1769689980000, "open": 0.02654, "high": 0.02656, "low": 0.02654, "close": 0.02656, "volume": 3470.1, "quote_volume": 92.135306, "trades": 4, "taker_buy_volume": 3470.1, "taker_buy_quote": 92.135306}, {"ts": 1769690040000, "open": 0.02657, "high": 0.02657, "low": 0.02652, "close": 0.02652, "volume": 1016.3, "quote_volume": 26.972264, "trades": 3, "taker_buy_volume": 339.6, "taker_buy_quote": 9.023172}, {"ts": 1769690100000, "open": 0.02654, "high": 0.02655, "low": 0.02653, "close": 0.02653, "volume": 8653.2, "quote_volume": 229.652168, "trades": 5, "taker_buy_volume": 7600.6, "taker_buy_quote": 201.719924}, {"ts": 1769690160000, "open": 0.02652, "high": 0.02652, "low": 0.0265, "close": 0.0265, "volume": 652.4, "quote_volume": 17.296164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690220000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 416.7, "quote_volume": 11.038383, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 11.038383}, {"ts": 1769690280000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 746.2, "quote_volume": 19.7743, "trades": 1, "taker_buy_volume": 746.2, "taker_buy_quote": 19.7743}, {"ts": 1769690340000, "open": 0.02646, "high": 0.02646, "low": 0.02641, "close": 0.02641, "volume": 5922.6, "quote_volume": 156.573855, "trades": 3, "taker_buy_volume": 1249.9, "taker_buy_quote": 33.009859}, {"ts": 1769690400000, "open": 0.02644, "high": 0.02644, "low": 0.02639, "close": 0.0264, "volume": 74979.8, "quote_volume": 1980.747712, "trades": 25, "taker_buy_volume": 63980.5, "taker_buy_quote": 1690.13869}, {"ts": 1769690460000, "open": 0.0264, "high": 0.02641, "low": 0.02639, "close": 0.02639, "volume": 30446.2, "quote_volume": 803.737271, "trades": 12, "taker_buy_volume": 7807.9, "taker_buy_quote": 206.137722}, {"ts": 1769690520000, "open": 0.02642, "high": 0.02642, "low": 0.02641, "close": 0.02641, "volume": 12228.9, "quote_volume": 323.059616, "trades": 4, "taker_buy_volume": 9436.7, "taker_buy_quote": 249.317614}, {"ts": 1769690580000, "open": 0.02642, "high": 0.02644, "low": 0.02641, "close": 0.02641, "volume": 21163.5, "quote_volume": 559.191798, "trades": 6, "taker_buy_volume": 18115.7, "taker_buy_quote": 478.6994}, {"ts": 1769690640000, "open": 0.02645, "high": 0.02645, "low": 0.02644, "close": 0.02644, "volume": 756.0, "quote_volume": 19.992426, "trades": 2, "taker_buy_volume": 378.6, "taker_buy_quote": 10.01397}, {"ts": 1769690700000, "open": 0.02645, "high": 0.02645, "low": 0.02645, "close": 0.02645, "volume": 1139.6, "quote_volume": 30.14242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690760000, "open": 0.02645, "high": 0.02645, "low": 0.02645, "close": 0.02645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690820000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 412.7, "quote_volume": 10.903534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690880000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690940000, "open": 0.02639, "high": 0.02641, "low": 0.02639, "close": 0.02641, "volume": 1191.4, "quote_volume": 31.460032, "trades": 4, "taker_buy_volume": 1191.4, "taker_buy_quote": 31.460032}, {"ts": 1769691000000, "open": 0.02639, "high": 0.02641, "low": 0.02639, "close": 0.02641, "volume": 756.0, "quote_volume": 19.957658, "trades": 2, "taker_buy_volume": 340.9, "taker_buy_quote": 9.003169}, {"ts": 1769691060000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 504.0, "quote_volume": 13.31568, "trades": 1, "taker_buy_volume": 504.0, "taker_buy_quote": 13.31568}, {"ts": 1769691120000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 200.3, "quote_volume": 5.289923, "trades": 1, "taker_buy_volume": 200.3, "taker_buy_quote": 5.289923}, {"ts": 1769691180000, "open": 0.02641, "high": 0.02641, "low": 0.02638, "close": 0.02641, "volume": 68043.1, "quote_volume": 1796.076953, "trades": 25, "taker_buy_volume": 17082.5, "taker_buy_quote": 451.128825}, {"ts": 1769691240000, "open": 0.02641, "high": 0.02641, "low": 0.0264, "close": 0.0264, "volume": 1064.7, "quote_volume": 28.114544, "trades": 3, "taker_buy_volume": 1064.7, "taker_buy_quote": 28.114544}, {"ts": 1769691300000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 339.6, "quote_volume": 8.962044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691360000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691420000, "open": 0.02638, "high": 0.02638, "low": 0.02637, "close": 0.02637, "volume": 1824.9, "quote_volume": 48.125287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691480000, "open": 0.02638, "high": 0.02639, "low": 0.02638, "close": 0.02639, "volume": 8332.2, "quote_volume": 219.843936, "trades": 3, "taker_buy_volume": 4282.2, "taker_buy_quote": 112.964436}, {"ts": 1769691540000, "open": 0.0264, "high": 0.02643, "low": 0.0264, "close": 0.02643, "volume": 13722.2, "quote_volume": 362.562018, "trades": 8, "taker_buy_volume": 12967.4, "taker_buy_quote": 342.631524}, {"ts": 1769691600000, "open": 0.02643, "high": 0.02645, "low": 0.02642, "close": 0.02642, "volume": 40864.0, "quote_volume": 1080.188796, "trades": 9, "taker_buy_volume": 18264.0, "taker_buy_quote": 482.71752}, {"ts": 1769691660000, "open": 0.02646, "high": 0.02646, "low": 0.02645, "close": 0.02645, "volume": 2996.4, "quote_volume": 79.279913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691720000, "open": 0.02647, "high": 0.02647, "low": 0.02647, "close": 0.02647, "volume": 377.4, "quote_volume": 9.989778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691780000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 338.3, "quote_volume": 8.968333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691840000, "open": 0.02653, "high": 0.02653, "low": 0.02653, "close": 0.02653, "volume": 1552.9, "quote_volume": 41.198437, "trades": 1, "taker_buy_volume": 1552.9, "taker_buy_quote": 41.198437}, {"ts": 1769691900000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 3767.2, "quote_volume": 99.981488, "trades": 1, "taker_buy_volume": 3767.2, "taker_buy_quote": 99.981488}, {"ts": 1769691960000, "open": 0.02657, "high": 0.02658, "low": 0.02657, "close": 0.02658, "volume": 3888.6, "quote_volume": 103.322549, "trades": 2, "taker_buy_volume": 3888.6, "taker_buy_quote": 103.322549}, {"ts": 1769692020000, "open": 0.02653, "high": 0.02658, "low": 0.02653, "close": 0.02658, "volume": 9362.6, "quote_volume": 248.631509, "trades": 6, "taker_buy_volume": 7469.5, "taker_buy_quote": 198.399296}, {"ts": 1769692080000, "open": 0.0266, "high": 0.02662, "low": 0.0266, "close": 0.02662, "volume": 3329.9, "quote_volume": 88.634448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692140000, "open": 0.02662, "high": 0.02662, "low": 0.02662, "close": 0.02662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692200000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 914.0, "quote_volume": 24.30326, "trades": 1, "taker_buy_volume": 914.0, "taker_buy_quote": 24.30326}, {"ts": 1769692260000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692320000, "open": 0.02661, "high": 0.02661, "low": 0.02659, "close": 0.02661, "volume": 1176.4, "quote_volume": 31.296514, "trades": 3, "taker_buy_volume": 801.9, "taker_buy_quote": 21.338559}, {"ts": 1769692380000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 1449.6, "quote_volume": 38.617344, "trades": 1, "taker_buy_volume": 1449.6, "taker_buy_quote": 38.617344}, {"ts": 1769692440000, "open": 0.02665, "high": 0.02672, "low": 0.02665, "close": 0.0267, "volume": 123731.0, "quote_volume": 3299.883091, "trades": 25, "taker_buy_volume": 85430.1, "taker_buy_quote": 2278.662825}, {"ts": 1769692500000, "open": 0.02666, "high": 0.02668, "low": 0.02666, "close": 0.02668, "volume": 8952.4, "quote_volume": 238.821134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692560000, "open": 0.02669, "high": 0.0267, "low": 0.02667, "close": 0.0267, "volume": 2840.8, "quote_volume": 75.778701, "trades": 4, "taker_buy_volume": 610.8, "taker_buy_quote": 16.304601}, {"ts": 1769692620000, "open": 0.02669, "high": 0.02672, "low": 0.02669, "close": 0.02672, "volume": 15107.7, "quote_volume": 403.328028, "trades": 7, "taker_buy_volume": 3768.5, "taker_buy_quote": 100.62478}, {"ts": 1769692680000, "open": 0.02675, "high": 0.02676, "low": 0.02671, "close": 0.02676, "volume": 34278.0, "quote_volume": 916.311926, "trades": 11, "taker_buy_volume": 21335.5, "taker_buy_quote": 570.594046}, {"ts": 1769692740000, "open": 0.02676, "high": 0.02679, "low": 0.02675, "close": 0.02676, "volume": 18852.5, "quote_volume": 504.568349, "trades": 9, "taker_buy_volume": 7865.0, "taker_buy_quote": 210.597724}, {"ts": 1769692800000, "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 307.4, "quote_volume": 8.229098, "trades": 1, "taker_buy_volume": 307.4, "taker_buy_quote": 8.229098}, {"ts": 1769692860000, "open": 0.02678, "high": 0.02679, "low": 0.02676, "close": 0.02679, "volume": 2045.1, "quote_volume": 54.751744, "trades": 4, "taker_buy_volume": 2045.1, "taker_buy_quote": 54.751744}, {"ts": 1769692920000, "open": 0.02678, "high": 0.02678, "low": 0.02676, "close": 0.02676, "volume": 2034.2, "quote_volume": 54.439674, "trades": 2, "taker_buy_volume": 224.1, "taker_buy_quote": 6.001398}, {"ts": 1769692980000, "open": 0.02679, "high": 0.02685, "low": 0.02677, "close": 0.02683, "volume": 22015.1, "quote_volume": 590.107483, "trades": 12, "taker_buy_volume": 18650.3, "taker_buy_quote": 499.894588}, {"ts": 1769693040000, "open": 0.02684, "high": 0.02684, "low": 0.02684, "close": 0.02684, "volume": 223.7, "quote_volume": 6.004108, "trades": 1, "taker_buy_volume": 223.7, "taker_buy_quote": 6.004108}, {"ts": 1769693100000, "open": 0.02681, "high": 0.02681, "low": 0.02676, "close": 0.02679, "volume": 20075.7, "quote_volume": 538.077779, "trades": 9, "taker_buy_volume": 2214.3, "taker_buy_quote": 59.323266}, {"ts": 1769693160000, "open": 0.02677, "high": 0.02677, "low": 0.02676, "close": 0.02677, "volume": 3627.0, "quote_volume": 97.079308, "trades": 5, "taker_buy_volume": 3627.0, "taker_buy_quote": 97.079308}, {"ts": 1769693220000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 373.5, "quote_volume": 9.991125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693280000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 337.1, "quote_volume": 9.020796, "trades": 1, "taker_buy_volume": 337.1, "taker_buy_quote": 9.020796}, {"ts": 1769693340000, "open": 0.02679, "high": 0.0273, "low": 0.02679, "close": 0.02707, "volume": 2066753.9, "quote_volume": 55953.203557, "trades": 531, "taker_buy_volume": 1556896.1, "taker_buy_quote": 42178.612993}, {"ts": 1769693400000, "open": 0.02705, "high": 0.02743, "low": 0.02697, "close": 0.02717, "volume": 1867689.3, "quote_volume": 50732.131415, "trades": 1075, "taker_buy_volume": 1293679.8, "taker_buy_quote": 35185.33966}, {"ts": 1769693460000, "open": 0.02717, "high": 0.02736, "low": 0.0269, "close": 0.027, "volume": 1618483.4, "quote_volume": 43836.334557, "trades": 924, "taker_buy_volume": 903998.0, "taker_buy_quote": 24513.356287}, {"ts": 1769693520000, "open": 0.02699, "high": 0.02724, "low": 0.02692, "close": 0.02705, "volume": 1661253.1, "quote_volume": 44938.249904, "trades": 1126, "taker_buy_volume": 981040.8, "taker_buy_quote": 26568.119993}, {"ts": 1769693580000, "open": 0.02704, "high": 0.02742, "low": 0.027, "close": 0.02721, "volume": 1641787.7, "quote_volume": 44672.722971, "trades": 1485, "taker_buy_volume": 1086572.9, "taker_buy_quote": 29593.529943}, {"ts": 1769693640000, "open": 0.02718, "high": 0.0275, "low": 0.02713, "close": 0.02739, "volume": 1911677.3, "quote_volume": 52295.134168, "trades": 1448, "taker_buy_volume": 1161985.3, "taker_buy_quote": 31827.943062}, {"ts": 1769693700000, "open": 0.02738, "high": 0.02766, "low": 0.02728, "close": 0.02752, "volume": 1298714.1, "quote_volume": 35678.579909, "trades": 1198, "taker_buy_volume": 674270.6, "taker_buy_quote": 18550.850057}, {"ts": 1769693760000, "open": 0.02752, "high": 0.02763, "low": 0.02718, "close": 0.02738, "volume": 1042732.2, "quote_volume": 28636.116714, "trades": 786, "taker_buy_volume": 562170.4, "taker_buy_quote": 15449.764359}, {"ts": 1769693820000, "open": 0.02739, "high": 0.0278, "low": 0.02737, "close": 0.02757, "volume": 1816901.6, "quote_volume": 50124.831424, "trades": 2023, "taker_buy_volume": 1042414.2, "taker_buy_quote": 28813.112412}, {"ts": 1769693880000, "open": 0.02757, "high": 0.02794, "low": 0.0275, "close": 0.0278, "volume": 2071294.8, "quote_volume": 57358.431484, "trades": 1834, "taker_buy_volume": 1074101.5, "taker_buy_quote": 29789.485947}, {"ts": 1769693940000, "open": 0.02775, "high": 0.028, "low": 0.02761, "close": 0.02784, "volume": 2090947.0, "quote_volume": 58183.720384, "trades": 2038, "taker_buy_volume": 1119885.1, "taker_buy_quote": 31218.358783}, {"ts": 1769694000000, "open": 0.02786, "high": 0.02795, "low": 0.02711, "close": 0.02742, "volume": 2866436.8, "quote_volume": 78880.704741, "trades": 1571, "taker_buy_volume": 1247742.4, "taker_buy_quote": 34331.25636}, {"ts": 1769694060000, "open": 0.02742, "high": 0.02746, "low": 0.02708, "close": 0.02733, "volume": 2083446.6, "quote_volume": 56823.489353, "trades": 1396, "taker_buy_volume": 772566.4, "taker_buy_quote": 21112.70277}, {"ts": 1769694120000, "open": 0.02733, "high": 0.02776, "low": 0.02728, "close": 0.0276, "volume": 983271.0, "quote_volume": 27031.207969, "trades": 672, "taker_buy_volume": 555243.1, "taker_buy_quote": 15281.227547}, {"ts": 1769694180000, "open": 0.0276, "high": 0.02811, "low": 0.02746, "close": 0.02787, "volume": 2890312.3, "quote_volume": 80354.476148, "trades": 2151, "taker_buy_volume": 1474632.3, "taker_buy_quote": 41069.059218}, {"ts": 1769694240000, "open": 0.02792, "high": 0.0283, "low": 0.02783, "close": 0.02812, "volume": 3296006.9, "quote_volume": 92580.096338, "trades": 1377, "taker_buy_volume": 2139612.6, "taker_buy_quote": 60153.63271}, {"ts": 1769694300000, "open": 0.02812, "high": 0.02836, "low": 0.02798, "close": 0.02804, "volume": 1925044.8, "quote_volume": 54289.283967, "trades": 701, "taker_buy_volume": 957846.6, "taker_buy_quote": 27049.01241}, {"ts": 1769694360000, "open": 0.02801, "high": 0.02859, "low": 0.02801, "close": 0.02858, "volume": 1646834.6, "quote_volume": 46690.73958, "trades": 985, "taker_buy_volume": 724346.6, "taker_buy_quote": 20529.215561}, {"ts": 1769694420000, "open": 0.02855, "high": 0.02903, "low": 0.02851, "close": 0.0289, "volume": 2616312.9, "quote_volume": 75202.711883, "trades": 1310, "taker_buy_volume": 1296428.2, "taker_buy_quote": 37280.196085}, {"ts": 1769694480000, "open": 0.02891, "high": 0.03071, "low": 0.0289, "close": 0.03025, "volume": 4090963.5, "quote_volume": 122218.260002, "trades": 1672, "taker_buy_volume": 2350729.9, "taker_buy_quote": 70194.512572}, {"ts": 1769694540000, "open": 0.03027, "high": 0.0303, "low": 0.02909, "close": 0.03017, "volume": 3970927.6, "quote_volume": 117910.573366, "trades": 1681, "taker_buy_volume": 1762124.1, "taker_buy_quote": 52164.412372}, {"ts": 1769694600000, "open": 0.0302, "high": 0.03082, "low": 0.03004, "close": 0.03041, "volume": 2673221.2, "quote_volume": 81334.391651, "trades": 1854, "taker_buy_volume": 1303288.5, "taker_buy_quote": 39685.417149}, {"ts": 1769694660000, "open": 0.0305, "high": 0.03075, "low": 0.03033, "close": 0.03039, "volume": 1919015.9, "quote_volume": 58502.406599, "trades": 951, "taker_buy_volume": 884973.7, "taker_buy_quote": 27014.19288}, {"ts": 1769694720000, "open": 0.03039, "high": 0.0306, "low": 0.02974, "close": 0.02981, "volume": 1154095.3, "quote_volume": 34694.109356, "trades": 601, "taker_buy_volume": 497044.7, "taker_buy_quote": 14974.49534}, {"ts": 1769694780000, "open": 0.02987, "high": 0.031, "low": 0.02962, "close": 0.03087, "volume": 1747048.6, "quote_volume": 53063.038575, "trades": 817, "taker_buy_volume": 1110760.5, "taker_buy_quote": 33748.894348}, {"ts": 1769694840000, "open": 0.03087, "high": 0.03183, "low": 0.03063, "close": 0.03127, "volume": 3428486.4, "quote_volume": 106637.284593, "trades": 1340, "taker_buy_volume": 1956002.4, "taker_buy_quote": 60910.036405}, {"ts": 1769694900000, "open": 0.03123, "high": 0.03244, "low": 0.031, "close": 0.03181, "volume": 2978356.8, "quote_volume": 94396.576963, "trades": 1533, "taker_buy_volume": 1587157.6, "taker_buy_quote": 50318.000252}, {"ts": 1769694960000, "open": 0.03182, "high": 0.03215, "low": 0.03143, "close": 0.03161, "volume": 1986548.7, "quote_volume": 62896.335391, "trades": 1126, "taker_buy_volume": 679871.5, "taker_buy_quote": 21589.408833}, {"ts": 1769695020000, "open": 0.03155, "high": 0.03226, "low": 0.03142, "close": 0.03149, "volume": 2696986.7, "quote_volume": 85841.793563, "trades": 1440, "taker_buy_volume": 1560939.9, "taker_buy_quote": 49686.419205}, {"ts": 1769695080000, "open": 0.03145, "high": 0.03169, "low": 0.0308, "close": 0.03082, "volume": 2605669.1, "quote_volume": 81557.010873, "trades": 1205, "taker_buy_volume": 1400503.5, "taker_buy_quote": 43890.031874}, {"ts": 1769695140000, "open": 0.03081, "high": 0.03134, "low": 0.03068, "close": 0.03109, "volume": 2175183.8, "quote_volume": 67402.204961, "trades": 1236, "taker_buy_volume": 1100597.0, "taker_buy_quote": 34128.592687}, {"ts": 1769695200000, "open": 0.03108, "high": 0.03134, "low": 0.03086, "close": 0.03112, "volume": 2115840.0, "quote_volume": 65810.631042, "trades": 970, "taker_buy_volume": 732441.4, "taker_buy_quote": 22813.542765}, {"ts": 1769695260000, "open": 0.03106, "high": 0.03114, "low": 0.03023, "close": 0.03028, "volume": 2745549.6, "quote_volume": 83734.272645, "trades": 1112, "taker_buy_volume": 1411126.8, "taker_buy_quote": 42995.966918}, {"ts": 1769695320000, "open": 0.03034, "high": 0.03057, "low": 0.03029, "close": 0.03039, "volume": 1739184.8, "quote_volume": 52879.754669, "trades": 572, "taker_buy_volume": 1275004.6, "taker_buy_quote": 38770.646221}, {"ts": 1769695380000, "open": 0.03037, "high": 0.03047, "low": 0.03, "close": 0.0301, "volume": 1594185.6, "quote_volume": 48149.632105, "trades": 559, "taker_buy_volume": 916354.5, "taker_buy_quote": 27695.162837}, {"ts": 1769695440000, "open": 0.03008, "high": 0.03012, "low": 0.02999, "close": 0.03008, "volume": 1116638.3, "quote_volume": 33568.227347, "trades": 464, "taker_buy_volume": 611276.9, "taker_buy_quote": 18381.451739}, {"ts": 1769695500000, "open": 0.03009, "high": 0.03089, "low": 0.03, "close": 0.03043, "volume": 1261294.3, "quote_volume": 38288.490042, "trades": 715, "taker_buy_volume": 737587.5, "taker_buy_quote": 22368.028226}, {"ts": 1769695560000, "open": 0.03044, "high": 0.0305, "low": 0.02982, "close": 0.02996, "volume": 1014586.6, "quote_volume": 30633.079797, "trades": 481, "taker_buy_volume": 524956.8, "taker_buy_quote": 15845.421648}, {"ts": 1769695620000, "open": 0.02993, "high": 0.03019, "low": 0.0296, "close": 0.0296, "volume": 1119582.1, "quote_volume": 33385.779933, "trades": 362, "taker_buy_volume": 555558.8, "taker_buy_quote": 16589.546935}, {"ts": 1769695680000, "open": 0.0296, "high": 0.02965, "low": 0.02877, "close": 0.02888, "volume": 1720935.6, "quote_volume": 50123.450913, "trades": 555, "taker_buy_volume": 980112.8, "taker_buy_quote": 28532.278669}, {"ts": 1769695740000, "open": 0.02888, "high": 0.02925, "low": 0.02876, "close": 0.02892, "volume": 1155074.2, "quote_volume": 33496.054761, "trades": 400, "taker_buy_volume": 438158.9, "taker_buy_quote": 12704.603587}, {"ts": 1769695800000, "open": 0.02893, "high": 0.02934, "low": 0.02887, "close": 0.02895, "volume": 667432.0, "quote_volume": 19404.746629, "trades": 302, "taker_buy_volume": 363890.7, "taker_buy_quote": 10588.118585}, {"ts": 1769695860000, "open": 0.02904, "high": 0.02919, "low": 0.02887, "close": 0.02903, "volume": 429177.4, "quote_volume": 12459.258504, "trades": 211, "taker_buy_volume": 190776.4, "taker_buy_quote": 5542.535981}, {"ts": 1769695920000, "open": 0.02904, "high": 0.0293, "low": 0.02897, "close": 0.02922, "volume": 329665.7, "quote_volume": 9622.179037, "trades": 174, "taker_buy_volume": 180021.9, "taker_buy_quote": 5254.381826}, {"ts": 1769695980000, "open": 0.02925, "high": 0.0295, "low": 0.02922, "close": 0.02945, "volume": 676398.1, "quote_volume": 19882.720512, "trades": 321, "taker_buy_volume": 353881.3, "taker_buy_quote": 10412.367395}, {"ts": 1769696040000, "open": 0.02949, "high": 0.02999, "low": 0.02941, "close": 0.02991, "volume": 1209868.6, "quote_volume": 35937.16216, "trades": 490, "taker_buy_volume": 738670.0, "taker_buy_quote": 21952.157642}, {"ts": 1769696100000, "open": 0.0299, "high": 0.0302, "low": 0.02962, "close": 0.02983, "volume": 3202691.6, "quote_volume": 95930.07968, "trades": 1695, "taker_buy_volume": 1298470.0, "taker_buy_quote": 38932.214261}, {"ts": 1769696160000, "open": 0.02985, "high": 0.02996, "low": 0.02975, "close": 0.02989, "volume": 513293.8, "quote_volume": 15306.21785, "trades": 185, "taker_buy_volume": 257472.4, "taker_buy_quote": 7683.541349}, {"ts": 1769696220000, "open": 0.0299, "high": 0.03006, "low": 0.02941, "close": 0.02962, "volume": 1825430.4, "quote_volume": 54154.802465, "trades": 558, "taker_buy_volume": 1038207.4, "taker_buy_quote": 30816.592194}, {"ts": 1769696280000, "open": 0.02962, "high": 0.02988, "low": 0.02956, "close": 0.02985, "volume": 867633.5, "quote_volume": 25708.172536, "trades": 140, "taker_buy_volume": 693163.5, "taker_buy_quote": 20537.552287}, {"ts": 1769696340000, "open": 0.02987, "high": 0.03012, "low": 0.02975, "close": 0.03012, "volume": 504519.7, "quote_volume": 15129.626853, "trades": 198, "taker_buy_volume": 200921.1, "taker_buy_quote": 6025.226976}, {"ts": 1769696400000, "open": 0.03008, "high": 0.03054, "low": 0.03007, "close": 0.03039, "volume": 1467958.4, "quote_volume": 44467.499564, "trades": 317, "taker_buy_volume": 1085594.0, "taker_buy_quote": 32890.359192}, {"ts": 1769696460000, "open": 0.0304, "high": 0.03044, "low": 0.03, "close": 0.03009, "volume": 810162.3, "quote_volume": 24530.947764, "trades": 237, "taker_buy_volume": 442768.7, "taker_buy_quote": 13417.107405}, {"ts": 1769696520000, "open": 0.03006, "high": 0.03033, "low": 0.03003, "close": 0.03026, "volume": 161507.1, "quote_volume": 4878.705497, "trades": 45, "taker_buy_volume": 92395.5, "taker_buy_quote": 2791.941287}, {"ts": 1769696580000, "open": 0.0302, "high": 0.03039, "low": 0.03016, "close": 0.03017, "volume": 304140.8, "quote_volume": 9205.678754, "trades": 80, "taker_buy_volume": 118851.9, "taker_buy_quote": 3601.58245}, {"ts": 1769696640000, "open": 0.03018, "high": 0.03046, "low": 0.03006, "close": 0.03046, "volume": 545964.2, "quote_volume": 16515.224604, "trades": 159, "taker_buy_volume": 350052.3, "taker_buy_quote": 10605.984404}, {"ts": 1769696700000, "open": 0.03046, "high": 0.03088, "low": 0.03046, "close": 0.03073, "volume": 771479.5, "quote_volume": 23645.659925, "trades": 305, "taker_buy_volume": 487531.9, "taker_buy_quote": 14950.918545}, {"ts": 1769696760000, "open": 0.03071, "high": 0.03071, "low": 0.03039, "close": 0.03049, "volume": 650936.1, "quote_volume": 19895.791458, "trades": 162, "taker_buy_volume": 278323.9, "taker_buy_quote": 8510.267419}, {"ts": 1769696820000, "open": 0.03043, "high": 0.0305, "low": 0.03025, "close": 0.03028, "volume": 411949.0, "quote_volume": 12517.973345, "trades": 120, "taker_buy_volume": 234854.4, "taker_buy_quote": 7140.886677}, {"ts": 1769696880000, "open": 0.0303, "high": 0.03032, "low": 0.02997, "close": 0.03016, "volume": 513818.2, "quote_volume": 15466.655331, "trades": 175, "taker_buy_volume": 282814.5, "taker_buy_quote": 8519.868521}, {"ts": 1769696940000, "open": 0.0301, "high": 0.03041, "low": 0.03005, "close": 0.03026, "volume": 717670.8, "quote_volume": 21673.588774, "trades": 178, "taker_buy_volume": 401196.7, "taker_buy_quote": 12118.819832}, {"ts": 1769697000000, "open": 0.03026, "high": 0.03036, "low": 0.02992, "close": 0.03006, "volume": 487738.0, "quote_volume": 14705.53976, "trades": 184, "taker_buy_volume": 158698.0, "taker_buy_quote": 4792.215452}, {"ts": 1769697060000, "open": 0.03003, "high": 0.03014, "low": 0.02967, "close": 0.02983, "volume": 1900167.4, "quote_volume": 56772.571747, "trades": 515, "taker_buy_volume": 523312.7, "taker_buy_quote": 15645.801944}, {"ts": 1769697120000, "open": 0.02984, "high": 0.03033, "low": 0.0298, "close": 0.03003, "volume": 463699.1, "quote_volume": 13915.208547, "trades": 161, "taker_buy_volume": 308381.0, "taker_buy_quote": 9251.632397}, {"ts": 1769697180000, "open": 0.03003, "high": 0.03004, "low": 0.02988, "close": 0.02994, "volume": 115354.6, "quote_volume": 3455.02049, "trades": 40, "taker_buy_volume": 54565.3, "taker_buy_quote": 1634.573515}, {"ts": 1769697240000, "open": 0.02984, "high": 0.02987, "low": 0.02965, "close": 0.0297, "volume": 298380.5, "quote_volume": 8885.975497, "trades": 87, "taker_buy_volume": 127670.1, "taker_buy_quote": 3805.604299}, {"ts": 1769697300000, "open": 0.02969, "high": 0.03011, "low": 0.02966, "close": 0.02978, "volume": 734015.3, "quote_volume": 21929.754417, "trades": 258, "taker_buy_volume": 357943.1, "taker_buy_quote": 10702.725718}, {"ts": 1769697360000, "open": 0.02972, "high": 0.02972, "low": 0.02948, "close": 0.0295, "volume": 752474.6, "quote_volume": 22261.544102, "trades": 165, "taker_buy_volume": 281582.5, "taker_buy_quote": 8329.141613}, {"ts": 1769697420000, "open": 0.02951, "high": 0.02951, "low": 0.02915, "close": 0.02945, "volume": 336071.4, "quote_volume": 9858.99055, "trades": 135, "taker_buy_volume": 108899.7, "taker_buy_quote": 3194.938668}, {"ts": 1769697480000, "open": 0.02938, "high": 0.02957, "low": 0.02928, "close": 0.02957, "volume": 120622.3, "quote_volume": 3547.030282, "trades": 40, "taker_buy_volume": 79013.1, "taker_buy_quote": 2324.013557}, {"ts": 1769697540000, "open": 0.02952, "high": 0.0296, "low": 0.02944, "close": 0.0296, "volume": 86302.8, "quote_volume": 2548.916799, "trades": 37, "taker_buy_volume": 52267.5, "taker_buy_quote": 1544.810074}, {"ts": 1769697600000, "open": 0.02952, "high": 0.02971, "low": 0.02952, "close": 0.02954, "volume": 314787.3, "quote_volume": 9329.96491, "trades": 102, "taker_buy_volume": 188200.0, "taker_buy_quote": 5580.617711}, {"ts": 1769697660000, "open": 0.02954, "high": 0.02962, "low": 0.02943, "close": 0.02948, "volume": 152682.1, "quote_volume": 4505.804405, "trades": 66, "taker_buy_volume": 23918.1, "taker_buy_quote": 706.828326}, {"ts": 1769697720000, "open": 0.02944, "high": 0.02959, "low": 0.02944, "close": 0.02947, "volume": 160529.6, "quote_volume": 4736.331056, "trades": 52, "taker_buy_volume": 98396.7, "taker_buy_quote": 2904.118773}, {"ts": 1769697780000, "open": 0.02948, "high": 0.02953, "low": 0.02929, "close": 0.02929, "volume": 142154.2, "quote_volume": 4172.570372, "trades": 58, "taker_buy_volume": 47566.8, "taker_buy_quote": 1398.275873}, {"ts": 1769697840000, "open": 0.02933, "high": 0.02935, "low": 0.02922, "close": 0.02922, "volume": 268213.6, "quote_volume": 7859.075144, "trades": 67, "taker_buy_volume": 52261.6, "taker_buy_quote": 1531.986192}, {"ts": 1769697900000, "open": 0.02921, "high": 0.02938, "low": 0.02919, "close": 0.02938, "volume": 139890.9, "quote_volume": 4097.447287, "trades": 29, "taker_buy_volume": 124977.6, "taker_buy_quote": 3661.813477}, {"ts": 1769697960000, "open": 0.02934, "high": 0.02956, "low": 0.02934, "close": 0.02956, "volume": 261378.8, "quote_volume": 7700.56739, "trades": 74, "taker_buy_volume": 209624.7, "taker_buy_quote": 6176.756904}, {"ts": 1769698020000, "open": 0.02949, "high": 0.0296, "low": 0.02943, "close": 0.02953, "volume": 177229.3, "quote_volume": 5230.758452, "trades": 97, "taker_buy_volume": 93421.1, "taker_buy_quote": 2760.243991}, {"ts": 1769698080000, "open": 0.0295, "high": 0.02953, "low": 0.0293, "close": 0.02952, "volume": 308957.6, "quote_volume": 9075.765783, "trades": 50, "taker_buy_volume": 189134.0, "taker_buy_quote": 5555.149459}, {"ts": 1769698140000, "open": 0.0294, "high": 0.02979, "low": 0.02938, "close": 0.02969, "volume": 116238.4, "quote_volume": 3440.371604, "trades": 66, "taker_buy_volume": 76975.0, "taker_buy_quote": 2277.645931}, {"ts": 1769698200000, "open": 0.02969, "high": 0.0298, "low": 0.02965, "close": 0.02979, "volume": 162099.0, "quote_volume": 4822.69924, "trades": 76, "taker_buy_volume": 106543.9, "taker_buy_quote": 3170.400828}, {"ts": 1769698260000, "open": 0.02979, "high": 0.02982, "low": 0.02968, "close": 0.02976, "volume": 149604.6, "quote_volume": 4452.816225, "trades": 29, "taker_buy_volume": 78995.5, "taker_buy_quote": 2352.338986}, {"ts": 1769698320000, "open": 0.02974, "high": 0.02974, "low": 0.02941, "close": 0.02949, "volume": 88151.0, "quote_volume": 2601.831521, "trades": 32, "taker_buy_volume": 10637.9, "taker_buy_quote": 313.610454}, {"ts": 1769698380000, "open": 0.02948, "high": 0.02949, "low": 0.02934, "close": 0.02944, "volume": 140871.5, "quote_volume": 4145.08274, "trades": 45, "taker_buy_volume": 48357.5, "taker_buy_quote": 1424.732475}, {"ts": 1769698440000, "open": 0.0295, "high": 0.02974, "low": 0.0295, "close": 0.02972, "volume": 154621.7, "quote_volume": 4576.029603, "trades": 54, "taker_buy_volume": 132381.9, "taker_buy_quote": 3918.102635}, {"ts": 1769698500000, "open": 0.02965, "high": 0.02982, "low": 0.0296, "close": 0.02976, "volume": 362866.4, "quote_volume": 10787.480221, "trades": 95, "taker_buy_volume": 289425.7, "taker_buy_quote": 8606.009337}, {"ts": 1769698560000, "open": 0.02968, "high": 0.02976, "low": 0.02962, "close": 0.02973, "volume": 205740.2, "quote_volume": 6110.695482, "trades": 61, "taker_buy_volume": 101804.0, "taker_buy_quote": 3025.338389}, {"ts": 1769698620000, "open": 0.02971, "high": 0.02979, "low": 0.02965, "close": 0.02972, "volume": 174402.9, "quote_volume": 5185.466033, "trades": 55, "taker_buy_volume": 134094.3, "taker_buy_quote": 3988.339316}, {"ts": 1769698680000, "open": 0.02976, "high": 0.02976, "low": 0.02956, "close": 0.02956, "volume": 82748.2, "quote_volume": 2453.270691, "trades": 51, "taker_buy_volume": 14619.1, "taker_buy_quote": 433.809116}, {"ts": 1769698740000, "open": 0.02958, "high": 0.02967, "low": 0.02954, "close": 0.02955, "volume": 174781.1, "quote_volume": 5176.563531, "trades": 84, "taker_buy_volume": 120580.8, "taker_buy_quote": 3572.969651}, {"ts": 1769698800000, "open": 0.02954, "high": 0.02962, "low": 0.02936, "close": 0.02953, "volume": 207920.1, "quote_volume": 6128.809251, "trades": 70, "taker_buy_volume": 68040.7, "taker_buy_quote": 2009.040455}, {"ts": 1769698860000, "open": 0.02953, "high": 0.02953, "low": 0.02931, "close": 0.02942, "volume": 326889.8, "quote_volume": 9620.451973, "trades": 100, "taker_buy_volume": 171527.2, "taker_buy_quote": 5053.391847}, {"ts": 1769698920000, "open": 0.02942, "high": 0.02957, "low": 0.02942, "close": 0.02948, "volume": 270797.9, "quote_volume": 7991.351389, "trades": 71, "taker_buy_volume": 223627.7, "taker_buy_quote": 6599.993523}, {"ts": 1769698980000, "open": 0.0295, "high": 0.02975, "low": 0.0295, "close": 0.02956, "volume": 319228.6, "quote_volume": 9472.84398, "trades": 56, "taker_buy_volume": 109499.4, "taker_buy_quote": 3248.682658}, {"ts": 1769699040000, "open": 0.02956, "high": 0.02989, "low": 0.02951, "close": 0.0298, "volume": 428958.1, "quote_volume": 12740.922702, "trades": 105, "taker_buy_volume": 305591.6, "taker_buy_quote": 9080.085289}, {"ts": 1769699100000, "open": 0.02987, "high": 0.02997, "low": 0.0297, "close": 0.0297, "volume": 624758.0, "quote_volume": 18667.529151, "trades": 136, "taker_buy_volume": 212612.6, "taker_buy_quote": 6357.987881}, {"ts": 1769699160000, "open": 0.02969, "high": 0.03002, "low": 0.02969, "close": 0.02998, "volume": 638024.7, "quote_volume": 19022.40952, "trades": 162, "taker_buy_volume": 408357.7, "taker_buy_quote": 12184.786823}, {"ts": 1769699220000, "open": 0.02997, "high": 0.03065, "low": 0.02987, "close": 0.0305, "volume": 1627159.3, "quote_volume": 49345.647174, "trades": 529, "taker_buy_volume": 843022.2, "taker_buy_quote": 25518.359855}, {"ts": 1769699280000, "open": 0.0305, "high": 0.0306, "low": 0.0302, "close": 0.0306, "volume": 1279388.1, "quote_volume": 38963.171337, "trades": 302, "taker_buy_volume": 904629.9, "taker_buy_quote": 27555.644764}, {"ts": 1769699340000, "open": 0.0306, "high": 0.03095, "low": 0.03059, "close": 0.03063, "volume": 1182940.7, "quote_volume": 36443.627378, "trades": 552, "taker_buy_volume": 565667.0, "taker_buy_quote": 17435.014654}, {"ts": 1769699400000, "open": 0.03065, "high": 0.03071, "low": 0.02999, "close": 0.03016, "volume": 704180.4, "quote_volume": 21434.139978, "trades": 282, "taker_buy_volume": 273195.2, "taker_buy_quote": 8316.774239}, {"ts": 1769699460000, "open": 0.03013, "high": 0.03033, "low": 0.03002, "close": 0.0302, "volume": 497977.5, "quote_volume": 15025.061898, "trades": 178, "taker_buy_volume": 291289.2, "taker_buy_quote": 8790.66437}, {"ts": 1769699520000, "open": 0.03015, "high": 0.03019, "low": 0.0296, "close": 0.0299, "volume": 895781.8, "quote_volume": 26771.689603, "trades": 290, "taker_buy_volume": 388300.3, "taker_buy_quote": 11635.388682}, {"ts": 1769699580000, "open": 0.0299, "high": 0.03032, "low": 0.0299, "close": 0.03009, "volume": 581862.7, "quote_volume": 17536.191462, "trades": 199, "taker_buy_volume": 242508.2, "taker_buy_quote": 7310.149316}, {"ts": 1769699640000, "open": 0.03011, "high": 0.03045, "low": 0.03008, "close": 0.03044, "volume": 701871.9, "quote_volume": 21262.644322, "trades": 163, "taker_buy_volume": 412246.1, "taker_buy_quote": 12492.441602}, {"ts": 1769699700000, "open": 0.03042, "high": 0.03077, "low": 0.03014, "close": 0.03026, "volume": 724204.3, "quote_volume": 22086.343967, "trades": 270, "taker_buy_volume": 324518.6, "taker_buy_quote": 9927.076375}, {"ts": 1769699760000, "open": 0.03024, "high": 0.03038, "low": 0.03009, "close": 0.03014, "volume": 316572.5, "quote_volume": 9566.952596, "trades": 114, "taker_buy_volume": 144646.3, "taker_buy_quote": 4373.238455}, {"ts": 1769699820000, "open": 0.03015, "high": 0.03033, "low": 0.02976, "close": 0.0298, "volume": 412186.5, "quote_volume": 12397.490649, "trades": 143, "taker_buy_volume": 178951.5, "taker_buy_quote": 5397.973502}, {"ts": 1769699880000, "open": 0.02973, "high": 0.03017, "low": 0.02972, "close": 0.02988, "volume": 262144.4, "quote_volume": 7852.856305, "trades": 88, "taker_buy_volume": 112056.8, "taker_buy_quote": 3354.547146}, {"ts": 1769699940000, "open": 0.02991, "high": 0.03012, "low": 0.02985, "close": 0.03005, "volume": 189268.6, "quote_volume": 5687.204103, "trades": 62, "taker_buy_volume": 79105.6, "taker_buy_quote": 2371.655799}, {"ts": 1769700000000, "open": 0.03005, "high": 0.03005, "low": 0.02977, "close": 0.02987, "volume": 350893.3, "quote_volume": 10469.103186, "trades": 82, "taker_buy_volume": 71998.2, "taker_buy_quote": 2152.498911}, {"ts": 1769700060000, "open": 0.02985, "high": 0.03026, "low": 0.02985, "close": 0.03016, "volume": 393007.9, "quote_volume": 11836.232354, "trades": 109, "taker_buy_volume": 228460.0, "taker_buy_quote": 6885.521635}, {"ts": 1769700120000, "open": 0.03014, "high": 0.03018, "low": 0.02995, "close": 0.03016, "volume": 123109.6, "quote_volume": 3701.946289, "trades": 48, "taker_buy_volume": 70034.7, "taker_buy_quote": 2108.83154}, {"ts": 1769700180000, "open": 0.03018, "high": 0.03047, "low": 0.03018, "close": 0.03038, "volume": 496364.0, "quote_volume": 15073.476786, "trades": 83, "taker_buy_volume": 164630.2, "taker_buy_quote": 5005.69316}, {"ts": 1769700240000, "open": 0.03039, "high": 0.03046, "low": 0.03025, "close": 0.03032, "volume": 161797.9, "quote_volume": 4911.463344, "trades": 78, "taker_buy_volume": 70679.6, "taker_buy_quote": 2147.151591}, {"ts": 1769700300000, "open": 0.03034, "high": 0.03042, "low": 0.03013, "close": 0.03013, "volume": 196369.8, "quote_volume": 5942.029467, "trades": 76, "taker_buy_volume": 50569.2, "taker_buy_quote": 1532.319711}, {"ts": 1769700360000, "open": 0.03016, "high": 0.03045, "low": 0.03011, "close": 0.03045, "volume": 154010.8, "quote_volume": 4669.656496, "trades": 74, "taker_buy_volume": 110496.6, "taker_buy_quote": 3353.218609}, {"ts": 1769700420000, "open": 0.0304, "high": 0.03069, "low": 0.0304, "close": 0.03052, "volume": 563098.1, "quote_volume": 17213.231689, "trades": 179, "taker_buy_volume": 383818.7, "taker_buy_quote": 11737.024904}, {"ts": 1769700480000, "open": 0.0305, "high": 0.0306, "low": 0.03046, "close": 0.03048, "volume": 137159.8, "quote_volume": 4185.415403, "trades": 49, "taker_buy_volume": 66041.5, "taker_buy_quote": 2016.804301}, {"ts": 1769700540000, "open": 0.03053, "high": 0.03083, "low": 0.03046, "close": 0.03083, "volume": 433931.5, "quote_volume": 13306.009814, "trades": 101, "taker_buy_volume": 388077.6, "taker_buy_quote": 11900.947292}, {"ts": 1769700600000, "open": 0.03075, "high": 0.03085, "low": 0.03051, "close": 0.03075, "volume": 571324.9, "quote_volume": 17541.117506, "trades": 149, "taker_buy_volume": 226316.5, "taker_buy_quote": 6956.002666}, {"ts": 1769700660000, "open": 0.03077, "high": 0.03148, "low": 0.03077, "close": 0.03126, "volume": 1940797.4, "quote_volume": 60571.431387, "trades": 560, "taker_buy_volume": 946201.3, "taker_buy_quote": 29502.394075}, {"ts": 1769700720000, "open": 0.03126, "high": 0.03171, "low": 0.03126, "close": 0.03141, "volume": 1467275.1, "quote_volume": 46262.230679, "trades": 350, "taker_buy_volume": 914827.3, "taker_buy_quote": 28850.311436}, {"ts": 1769700780000, "open": 0.0314, "high": 0.03143, "low": 0.03046, "close": 0.03051, "volume": 1656954.6, "quote_volume": 51231.782662, "trades": 401, "taker_buy_volume": 825725.4, "taker_buy_quote": 25532.404856}, {"ts": 1769700840000, "open": 0.03046, "high": 0.03059, "low": 0.03013, "close": 0.03024, "volume": 986150.0, "quote_volume": 29931.33162, "trades": 301, "taker_buy_volume": 585911.1, "taker_buy_quote": 17791.508352}, {"ts": 1769700900000, "open": 0.0302, "high": 0.03034, "low": 0.03013, "close": 0.03021, "volume": 641865.7, "quote_volume": 19389.057721, "trades": 133, "taker_buy_volume": 311944.0, "taker_buy_quote": 9428.483281}, {"ts": 1769700960000, "open": 0.03018, "high": 0.03027, "low": 0.03006, "close": 0.03017, "volume": 227088.9, "quote_volume": 6849.641881, "trades": 72, "taker_buy_volume": 86917.9, "taker_buy_quote": 2624.061916}, {"ts": 1769701020000, "open": 0.03014, "high": 0.03021, "low": 0.0299, "close": 0.03, "volume": 513673.4, "quote_volume": 15413.272476, "trades": 143, "taker_buy_volume": 212409.8, "taker_buy_quote": 6372.569293}, {"ts": 1769701080000, "open": 0.03, "high": 0.03032, "low": 0.03, "close": 0.03016, "volume": 666441.2, "quote_volume": 20036.317335, "trades": 104, "taker_buy_volume": 496890.2, "taker_buy_quote": 14922.47359}, {"ts": 1769701140000, "open": 0.03016, "high": 0.03034, "low": 0.03016, "close": 0.03016, "volume": 132421.4, "quote_volume": 4005.238516, "trades": 43, "taker_buy_volume": 91426.8, "taker_buy_quote": 2767.557631}, {"ts": 1769701200000, "open": 0.03015, "high": 0.03021, "low": 0.02995, "close": 0.03021, "volume": 322147.8, "quote_volume": 9691.270722, "trades": 94, "taker_buy_volume": 132051.9, "taker_buy_quote": 3975.227202}, {"ts": 1769701260000, "open": 0.03018, "high": 0.03021, "low": 0.03, "close": 0.03, "volume": 558420.2, "quote_volume": 16763.662923, "trades": 61, "taker_buy_volume": 64560.9, "taker_buy_quote": 1942.145256}, {"ts": 1769701320000, "open": 0.03005, "high": 0.0301, "low": 0.02987, "close": 0.02995, "volume": 260991.9, "quote_volume": 7825.680352, "trades": 61, "taker_buy_volume": 82588.2, "taker_buy_quote": 2478.508126}, {"ts": 1769701380000, "open": 0.02997, "high": 0.03, "low": 0.02984, "close": 0.02994, "volume": 184694.2, "quote_volume": 5523.426493, "trades": 53, "taker_buy_volume": 83545.9, "taker_buy_quote": 2500.811708}, {"ts": 1769701440000, "open": 0.02992, "high": 0.03021, "low": 0.0299, "close": 0.02994, "volume": 690558.6, "quote_volume": 20725.846735, "trades": 194, "taker_buy_volume": 354362.0, "taker_buy_quote": 10642.264783}, {"ts": 1769701500000, "open": 0.02993, "high": 0.02999, "low": 0.02923, "close": 0.02945, "volume": 3151485.0, "quote_volume": 93600.229085, "trades": 427, "taker_buy_volume": 712036.4, "taker_buy_quote": 20971.541591}, {"ts": 1769701560000, "open": 0.02945, "high": 0.0295, "low": 0.0288, "close": 0.02895, "volume": 1723278.6, "quote_volume": 49969.02489, "trades": 303, "taker_buy_volume": 1079443.4, "taker_buy_quote": 31280.821681}, {"ts": 1769701620000, "open": 0.02895, "high": 0.02913, "low": 0.02886, "close": 0.02902, "volume": 1484895.5, "quote_volume": 43059.997223, "trades": 180, "taker_buy_volume": 1155518.0, "taker_buy_quote": 33504.183434}, {"ts": 1769701680000, "open": 0.02904, "high": 0.02927, "low": 0.02898, "close": 0.02926, "volume": 392346.1, "quote_volume": 11421.712761, "trades": 202, "taker_buy_volume": 281393.2, "taker_buy_quote": 8195.632415}, {"ts": 1769701740000, "open": 0.02919, "high": 0.02921, "low": 0.02905, "close": 0.02911, "volume": 172293.6, "quote_volume": 5019.797846, "trades": 52, "taker_buy_volume": 92319.7, "taker_buy_quote": 2692.478691}, {"ts": 1769701800000, "open": 0.02911, "high": 0.02919, "low": 0.02886, "close": 0.0291, "volume": 318727.2, "quote_volume": 9260.550607, "trades": 104, "taker_buy_volume": 161758.1, "taker_buy_quote": 4705.805457}, {"ts": 1769701860000, "open": 0.02904, "high": 0.02921, "low": 0.02888, "close": 0.02901, "volume": 457521.6, "quote_volume": 13278.263543, "trades": 126, "taker_buy_volume": 175006.8, "taker_buy_quote": 5092.842219}, {"ts": 1769701920000, "open": 0.02903, "high": 0.02913, "low": 0.02895, "close": 0.02902, "volume": 207381.2, "quote_volume": 6025.475549, "trades": 79, "taker_buy_volume": 152333.3, "taker_buy_quote": 4428.448867}, {"ts": 1769701980000, "open": 0.02909, "high": 0.02939, "low": 0.029, "close": 0.02921, "volume": 685817.6, "quote_volume": 20042.918345, "trades": 222, "taker_buy_volume": 433585.4, "taker_buy_quote": 12668.063991}, {"ts": 1769702040000, "open": 0.02921, "high": 0.0294, "low": 0.02914, "close": 0.0294, "volume": 302414.7, "quote_volume": 8853.91128, "trades": 87, "taker_buy_volume": 232189.0, "taker_buy_quote": 6801.188957}, {"ts": 1769702100000, "open": 0.02933, "high": 0.02939, "low": 0.02896, "close": 0.02907, "volume": 678998.9, "quote_volume": 19788.212602, "trades": 171, "taker_buy_volume": 291221.8, "taker_buy_quote": 8493.455465}, {"ts": 1769702160000, "open": 0.02909, "high": 0.02922, "low": 0.02906, "close": 0.0291, "volume": 417942.5, "quote_volume": 12169.07728, "trades": 73, "taker_buy_volume": 270989.4, "taker_buy_quote": 7889.770519}, {"ts": 1769702220000, "open": 0.02907, "high": 0.02914, "low": 0.02902, "close": 0.02908, "volume": 110727.9, "quote_volume": 3221.538444, "trades": 42, "taker_buy_volume": 74628.5, "taker_buy_quote": 2172.598741}, {"ts": 1769702280000, "open": 0.02908, "high": 0.02908, "low": 0.02885, "close": 0.02899, "volume": 263846.5, "quote_volume": 7642.182382, "trades": 55, "taker_buy_volume": 148500.6, "taker_buy_quote": 4304.44185}, {"ts": 1769702340000, "open": 0.02894, "high": 0.02899, "low": 0.02871, "close": 0.02875, "volume": 451429.5, "quote_volume": 13011.146625, "trades": 151, "taker_buy_volume": 90575.7, "taker_buy_quote": 2609.450845}, {"ts": 1769702400000, "open": 0.02875, "high": 0.02883, "low": 0.0283, "close": 0.02842, "volume": 1220923.3, "quote_volume": 34797.731669, "trades": 375, "taker_buy_volume": 645043.9, "taker_buy_quote": 18390.112768}, {"ts": 1769702460000, "open": 0.02848, "high": 0.02848, "low": 0.02814, "close": 0.02822, "volume": 591713.8, "quote_volume": 16761.834584, "trades": 198, "taker_buy_volume": 327089.4, "taker_buy_quote": 9272.797948}, {"ts": 1769702520000, "open": 0.02822, "high": 0.02822, "low": 0.02755, "close": 0.02766, "volume": 1821064.9, "quote_volume": 50622.993974, "trades": 345, "taker_buy_volume": 1120721.3, "taker_buy_quote": 31184.100164}, {"ts": 1769702580000, "open": 0.0277, "high": 0.02783, "low": 0.02759, "close": 0.02763, "volume": 1779728.5, "quote_volume": 49216.874072, "trades": 269, "taker_buy_volume": 1480207.9, "taker_buy_quote": 40928.47288}, {"ts": 1769702640000, "open": 0.02761, "high": 0.02771, "low": 0.02741, "close": 0.02745, "volume": 1427999.1, "quote_volume": 39441.295939, "trades": 104, "taker_buy_volume": 1200696.0, "taker_buy_quote": 33172.789667}, {"ts": 1769702700000, "open": 0.02749, "high": 0.02771, "low": 0.02731, "close": 0.02763, "volume": 680173.6, "quote_volume": 18691.861938, "trades": 131, "taker_buy_volume": 467684.4, "taker_buy_quote": 12859.453025}, {"ts": 1769702760000, "open": 0.02758, "high": 0.02763, "low": 0.02735, "close": 0.02742, "volume": 1845508.0, "quote_volume": 50732.638915, "trades": 226, "taker_buy_volume": 953194.5, "taker_buy_quote": 26194.12377}, {"ts": 1769702820000, "open": 0.02739, "high": 0.0276, "low": 0.02737, "close": 0.0276, "volume": 328917.7, "quote_volume": 9040.895789, "trades": 40, "taker_buy_volume": 175646.3, "taker_buy_quote": 4830.388225}, {"ts": 1769702880000, "open": 0.0276, "high": 0.02766, "low": 0.02749, "close": 0.02766, "volume": 399706.3, "quote_volume": 11027.082271, "trades": 63, "taker_buy_volume": 319951.9, "taker_buy_quote": 8827.486223}, {"ts": 1769702940000, "open": 0.02766, "high": 0.02766, "low": 0.0274, "close": 0.02766, "volume": 1057505.9, "quote_volume": 29119.489498, "trades": 156, "taker_buy_volume": 500301.7, "taker_buy_quote": 13786.398437}, {"ts": 1769703000000, "open": 0.02767, "high": 0.02787, "low": 0.02761, "close": 0.0278, "volume": 506065.7, "quote_volume": 14051.279415, "trades": 117, "taker_buy_volume": 371508.7, "taker_buy_quote": 10318.751844}, {"ts": 1769703060000, "open": 0.02781, "high": 0.02789, "low": 0.02771, "close": 0.02784, "volume": 365777.5, "quote_volume": 10174.261579, "trades": 79, "taker_buy_volume": 245622.0, "taker_buy_quote": 6838.255073}, {"ts": 1769703120000, "open": 0.02779, "high": 0.02785, "low": 0.02772, "close": 0.02783, "volume": 250010.5, "quote_volume": 6947.425947, "trades": 46, "taker_buy_volume": 138572.3, "taker_buy_quote": 3851.17125}, {"ts": 1769703180000, "open": 0.02776, "high": 0.0279, "low": 0.02774, "close": 0.02786, "volume": 174083.2, "quote_volume": 4843.691433, "trades": 42, "taker_buy_volume": 128113.4, "taker_buy_quote": 3566.417016}, {"ts": 1769703240000, "open": 0.02793, "high": 0.02819, "low": 0.02786, "close": 0.02804, "volume": 606226.8, "quote_volume": 17011.408072, "trades": 160, "taker_buy_volume": 358549.6, "taker_buy_quote": 10064.769387}, {"ts": 1769703300000, "open": 0.02804, "high": 0.02833, "low": 0.02803, "close": 0.02825, "volume": 579971.0, "quote_volume": 16375.823118, "trades": 145, "taker_buy_volume": 331537.7, "taker_buy_quote": 9372.621382}, {"ts": 1769703360000, "open": 0.02825, "high": 0.02825, "low": 0.028, "close": 0.02801, "volume": 85538.8, "quote_volume": 2403.169612, "trades": 33, "taker_buy_volume": 9061.1, "taker_buy_quote": 254.593297}, {"ts": 1769703420000, "open": 0.02806, "high": 0.02807, "low": 0.02787, "close": 0.02793, "volume": 199328.7, "quote_volume": 5576.880876, "trades": 62, "taker_buy_volume": 62662.1, "taker_buy_quote": 1752.759752}, {"ts": 1769703480000, "open": 0.0279, "high": 0.02807, "low": 0.02788, "close": 0.028, "volume": 162615.2, "quote_volume": 4546.19249, "trades": 52, "taker_buy_volume": 123044.8, "taker_buy_quote": 3440.236339}, {"ts": 1769703540000, "open": 0.02804, "high": 0.02807, "low": 0.02788, "close": 0.02793, "volume": 315990.5, "quote_volume": 8840.262938, "trades": 88, "taker_buy_volume": 193742.5, "taker_buy_quote": 5422.40521}, {"ts": 1769703600000, "open": 0.02793, "high": 0.02823, "low": 0.02793, "close": 0.02808, "volume": 297131.8, "quote_volume": 8356.882377, "trades": 98, "taker_buy_volume": 170244.3, "taker_buy_quote": 4793.995875}, {"ts": 1769703660000, "open": 0.02813, "high": 0.02814, "low": 0.02796, "close": 0.02811, "volume": 228811.6, "quote_volume": 6422.344102, "trades": 67, "taker_buy_volume": 112785.7, "taker_buy_quote": 3167.034694}, {"ts": 1769703720000, "open": 0.02806, "high": 0.02811, "low": 0.02802, "close": 0.02802, "volume": 49868.3, "quote_volume": 1400.741352, "trades": 23, "taker_buy_volume": 39265.2, "taker_buy_quote": 1103.26844}, {"ts": 1769703780000, "open": 0.02808, "high": 0.02825, "low": 0.02805, "close": 0.02808, "volume": 474813.0, "quote_volume": 13362.181974, "trades": 106, "taker_buy_volume": 297302.7, "taker_buy_quote": 8372.122352}, {"ts": 1769703840000, "open": 0.02816, "high": 0.02839, "low": 0.02808, "close": 0.02833, "volume": 323800.6, "quote_volume": 9144.978579, "trades": 86, "taker_buy_volume": 269052.6, "taker_buy_quote": 7602.383164}, {"ts": 1769703900000, "open": 0.0283, "high": 0.02834, "low": 0.02816, "close": 0.02826, "volume": 270869.1, "quote_volume": 7659.948002, "trades": 63, "taker_buy_volume": 86455.6, "taker_buy_quote": 2446.148725}, {"ts": 1769703960000, "open": 0.02821, "high": 0.02845, "low": 0.02821, "close": 0.02832, "volume": 345727.4, "quote_volume": 9809.584897, "trades": 89, "taker_buy_volume": 194748.3, "taker_buy_quote": 5528.947243}, {"ts": 1769704020000, "open": 0.02838, "high": 0.02839, "low": 0.02821, "close": 0.02828, "volume": 183673.5, "quote_volume": 5194.145068, "trades": 49, "taker_buy_volume": 105182.6, "taker_buy_quote": 2974.558233}, {"ts": 1769704080000, "open": 0.02833, "high": 0.0284, "low": 0.02825, "close": 0.02827, "volume": 246861.5, "quote_volume": 7003.575638, "trades": 28, "taker_buy_volume": 37393.4, "taker_buy_quote": 1060.523918}, {"ts": 1769704140000, "open": 0.02834, "high": 0.02841, "low": 0.02834, "close": 0.02841, "volume": 56625.6, "quote_volume": 1607.015826, "trades": 20, "taker_buy_volume": 49928.2, "taker_buy_quote": 1417.21151}, {"ts": 1769704200000, "open": 0.02834, "high": 0.02842, "low": 0.02834, "close": 0.02834, "volume": 70777.4, "quote_volume": 2006.606744, "trades": 29, "taker_buy_volume": 15588.2, "taker_buy_quote": 442.036847}, {"ts": 1769704260000, "open": 0.02836, "high": 0.02836, "low": 0.02826, "close": 0.02831, "volume": 174618.4, "quote_volume": 4944.233117, "trades": 24, "taker_buy_volume": 75787.4, "taker_buy_quote": 2147.269604}, {"ts": 1769704320000, "open": 0.02828, "high": 0.02828, "low": 0.02816, "close": 0.02816, "volume": 212816.5, "quote_volume": 5993.539642, "trades": 19, "taker_buy_volume": 156416.7, "taker_buy_quote": 4404.694272}, {"ts": 1769704380000, "open": 0.02815, "high": 0.02815, "low": 0.02795, "close": 0.02805, "volume": 930189.3, "quote_volume": 26085.790597, "trades": 229, "taker_buy_volume": 379185.8, "taker_buy_quote": 10637.70838}, {"ts": 1769704440000, "open": 0.02807, "high": 0.02827, "low": 0.02805, "close": 0.0282, "volume": 267009.2, "quote_volume": 7518.911706, "trades": 92, "taker_buy_volume": 163752.0, "taker_buy_quote": 4614.050477}, {"ts": 1769704500000, "open": 0.02822, "high": 0.02822, "low": 0.02799, "close": 0.02799, "volume": 143714.8, "quote_volume": 4039.47357, "trades": 69, "taker_buy_volume": 71609.3, "taker_buy_quote": 2014.138815}, {"ts": 1769704560000, "open": 0.02805, "high": 0.02807, "low": 0.02795, "close": 0.02799, "volume": 307801.0, "quote_volume": 8623.857456, "trades": 85, "taker_buy_volume": 195544.4, "taker_buy_quote": 5480.390019}, {"ts": 1769704620000, "open": 0.02807, "high": 0.02808, "low": 0.02797, "close": 0.02798, "volume": 157736.0, "quote_volume": 4417.772708, "trades": 64, "taker_buy_volume": 108220.3, "taker_buy_quote": 3031.292482}, {"ts": 1769704680000, "open": 0.02803, "high": 0.02804, "low": 0.0278, "close": 0.02782, "volume": 324771.0, "quote_volume": 9061.051932, "trades": 100, "taker_buy_volume": 189128.9, "taker_buy_quote": 5277.916466}, {"ts": 1769704740000, "open": 0.0278, "high": 0.02788, "low": 0.02766, "close": 0.0277, "volume": 761627.7, "quote_volume": 21134.430318, "trades": 229, "taker_buy_volume": 377608.8, "taker_buy_quote": 10485.506448}, {"ts": 1769704800000, "open": 0.02769, "high": 0.0277, "low": 0.02763, "close": 0.02768, "volume": 215365.3, "quote_volume": 5954.527732, "trades": 48, "taker_buy_volume": 134389.3, "taker_buy_quote": 3714.771516}, {"ts": 1769704860000, "open": 0.02764, "high": 0.02783, "low": 0.02761, "close": 0.02763, "volume": 202387.3, "quote_volume": 5605.829217, "trades": 69, "taker_buy_volume": 99121.7, "taker_buy_quote": 2748.68226}, {"ts": 1769704920000, "open": 0.02759, "high": 0.02765, "low": 0.02753, "close": 0.02763, "volume": 170212.6, "quote_volume": 4694.98468, "trades": 55, "taker_buy_volume": 58855.4, "taker_buy_quote": 1624.932816}, {"ts": 1769704980000, "open": 0.02758, "high": 0.02774, "low": 0.02754, "close": 0.0277, "volume": 457057.7, "quote_volume": 12634.662488, "trades": 132, "taker_buy_volume": 278086.2, "taker_buy_quote": 7693.790623}, {"ts": 1769705040000, "open": 0.0277, "high": 0.02774, "low": 0.02754, "close": 0.02754, "volume": 313639.5, "quote_volume": 8676.256842, "trades": 53, "taker_buy_volume": 113074.2, "taker_buy_quote": 3129.908337}, {"ts": 1769705100000, "open": 0.02758, "high": 0.02765, "low": 0.02754, "close": 0.02765, "volume": 293171.7, "quote_volume": 8092.855461, "trades": 18, "taker_buy_volume": 269421.3, "taker_buy_quote": 7437.964115}, {"ts": 1769705160000, "open": 0.0276, "high": 0.0278, "low": 0.0276, "close": 0.02774, "volume": 167341.8, "quote_volume": 4637.915586, "trades": 41, "taker_buy_volume": 107474.9, "taker_buy_quote": 2980.910134}, {"ts": 1769705220000, "open": 0.02774, "high": 0.02787, "low": 0.02774, "close": 0.02775, "volume": 90829.9, "quote_volume": 2526.320613, "trades": 25, "taker_buy_volume": 58754.0, "taker_buy_quote": 1635.657331}, {"ts": 1769705280000, "open": 0.02775, "high": 0.02775, "low": 0.02767, "close": 0.02773, "volume": 118078.2, "quote_volume": 3274.028448, "trades": 44, "taker_buy_volume": 27148.5, "taker_buy_quote": 753.176153}, {"ts": 1769705340000, "open": 0.02773, "high": 0.02777, "low": 0.02764, "close": 0.02767, "volume": 216161.0, "quote_volume": 5992.591898, "trades": 37, "taker_buy_volume": 148747.6, "taker_buy_quote": 4124.98991}, {"ts": 1769705400000, "open": 0.02764, "high": 0.02778, "low": 0.02763, "close": 0.02772, "volume": 221304.8, "quote_volume": 6133.128061, "trades": 42, "taker_buy_volume": 143230.4, "taker_buy_quote": 3970.548459}, {"ts": 1769705460000, "open": 0.02772, "high": 0.02772, "low": 0.02763, "close": 0.02765, "volume": 185413.6, "quote_volume": 5133.542565, "trades": 36, "taker_buy_volume": 119697.4, "taker_buy_quote": 3314.891055}, {"ts": 1769705520000, "open": 0.02766, "high": 0.02771, "low": 0.02735, "close": 0.0274, "volume": 724994.4, "quote_volume": 19953.305466, "trades": 270, "taker_buy_volume": 221673.0, "taker_buy_quote": 6100.602833}, {"ts": 1769705580000, "open": 0.02744, "high": 0.02752, "low": 0.02739, "close": 0.02745, "volume": 232630.3, "quote_volume": 6390.395235, "trades": 182, "taker_buy_volume": 145285.9, "taker_buy_quote": 3993.234427}, {"ts": 1769705640000, "open": 0.02745, "high": 0.02759, "low": 0.02745, "close": 0.02759, "volume": 239201.8, "quote_volume": 6576.536104, "trades": 77, "taker_buy_volume": 112084.2, "taker_buy_quote": 3083.883946}, {"ts": 1769705700000, "open": 0.0276, "high": 0.02761, "low": 0.02757, "close": 0.02759, "volume": 121789.1, "quote_volume": 3361.031501, "trades": 20, "taker_buy_volume": 53816.1, "taker_buy_quote": 1485.41459}, {"ts": 1769705760000, "open": 0.02759, "high": 0.02763, "low": 0.02755, "close": 0.02761, "volume": 79297.6, "quote_volume": 2187.570153, "trades": 25, "taker_buy_volume": 27527.7, "taker_buy_quote": 759.682896}, {"ts": 1769705820000, "open": 0.0276, "high": 0.02772, "low": 0.0276, "close": 0.02765, "volume": 83506.1, "quote_volume": 2310.599519, "trades": 24, "taker_buy_volume": 47773.6, "taker_buy_quote": 1321.884857}, {"ts": 1769705880000, "open": 0.02767, "high": 0.02772, "low": 0.0275, "close": 0.02753, "volume": 94497.5, "quote_volume": 2607.786406, "trades": 44, "taker_buy_volume": 29015.1, "taker_buy_quote": 801.303302}, {"ts": 1769705940000, "open": 0.02754, "high": 0.02763, "low": 0.02751, "close": 0.02754, "volume": 178790.8, "quote_volume": 4926.570458, "trades": 40, "taker_buy_volume": 42689.2, "taker_buy_quote": 1178.052145}, {"ts": 1769706000000, "open": 0.02752, "high": 0.02764, "low": 0.02752, "close": 0.02764, "volume": 39575.5, "quote_volume": 1091.604475, "trades": 25, "taker_buy_volume": 26357.6, "taker_buy_quote": 727.239158}, {"ts": 1769706060000, "open": 0.02759, "high": 0.02766, "low": 0.02754, "close": 0.02759, "volume": 151645.6, "quote_volume": 4183.557292, "trades": 47, "taker_buy_volume": 26265.5, "taker_buy_quote": 725.651033}, {"ts": 1769706120000, "open": 0.02763, "high": 0.02768, "low": 0.02761, "close": 0.02762, "volume": 130289.6, "quote_volume": 3600.89545, "trades": 45, "taker_buy_volume": 58569.7, "taker_buy_quote": 1619.686215}, {"ts": 1769706180000, "open": 0.02762, "high": 0.02765, "low": 0.02755, "close": 0.02765, "volume": 205775.3, "quote_volume": 5680.463778, "trades": 43, "taker_buy_volume": 57926.0, "taker_buy_quote": 1600.203686}, {"ts": 1769706240000, "open": 0.02761, "high": 0.02771, "low": 0.0276, "close": 0.0277, "volume": 183400.6, "quote_volume": 5072.678049, "trades": 51, "taker_buy_volume": 126121.8, "taker_buy_quote": 3488.050961}, {"ts": 1769706300000, "open": 0.02767, "high": 0.02774, "low": 0.02767, "close": 0.02773, "volume": 64193.6, "quote_volume": 1778.425129, "trades": 20, "taker_buy_volume": 36303.1, "taker_buy_quote": 1006.208025}, {"ts": 1769706360000, "open": 0.02771, "high": 0.02774, "low": 0.02771, "close": 0.02774, "volume": 121472.9, "quote_volume": 3367.190806, "trades": 25, "taker_buy_volume": 42581.6, "taker_buy_quote": 1180.685805}, {"ts": 1769706420000, "open": 0.02775, "high": 0.0278, "low": 0.02775, "close": 0.0278, "volume": 17165.6, "quote_volume": 476.827524, "trades": 7, "taker_buy_volume": 16239.2, "taker_buy_quote": 451.092132}, {"ts": 1769706480000, "open": 0.02778, "high": 0.02784, "low": 0.02778, "close": 0.02784, "volume": 38074.7, "quote_volume": 1058.777877, "trades": 12, "taker_buy_volume": 31282.8, "taker_buy_quote": 870.098895}, {"ts": 1769706540000, "open": 0.02784, "high": 0.02785, "low": 0.02782, "close": 0.02782, "volume": 12105.1, "quote_volume": 336.994352, "trades": 11, "taker_buy_volume": 9249.5, "taker_buy_quote": 257.55156}, {"ts": 1769706600000, "open": 0.02786, "high": 0.02807, "low": 0.02786, "close": 0.02798, "volume": 109478.0, "quote_volume": 3065.532842, "trades": 46, "taker_buy_volume": 61473.4, "taker_buy_quote": 1719.396109}, {"ts": 1769706660000, "open": 0.02798, "high": 0.02802, "low": 0.02796, "close": 0.02799, "volume": 38557.1, "quote_volume": 1078.357935, "trades": 17, "taker_buy_volume": 9381.9, "taker_buy_quote": 262.519494}, {"ts": 1769706720000, "open": 0.02805, "high": 0.02805, "low": 0.02799, "close": 0.02802, "volume": 7614.6, "quote_volume": 213.362193, "trades": 3, "taker_buy_volume": 7399.7, "taker_buy_quote": 207.347142}, {"ts": 1769706780000, "open": 0.02804, "high": 0.02812, "low": 0.02804, "close": 0.02811, "volume": 38726.3, "quote_volume": 1086.933051, "trades": 16, "taker_buy_volume": 36726.3, "taker_buy_quote": 1030.813051}, {"ts": 1769706840000, "open": 0.02803, "high": 0.0281, "low": 0.02803, "close": 0.0281, "volume": 36449.2, "quote_volume": 1023.666493, "trades": 8, "taker_buy_volume": 32322.1, "taker_buy_quote": 907.965678}, {"ts": 1769706900000, "open": 0.02812, "high": 0.02818, "low": 0.02807, "close": 0.02808, "volume": 52525.0, "quote_volume": 1476.975205, "trades": 17, "taker_buy_volume": 30683.7, "taker_buy_quote": 863.564343}, {"ts": 1769706960000, "open": 0.02806, "high": 0.02807, "low": 0.02796, "close": 0.02796, "volume": 66693.7, "quote_volume": 1867.462568, "trades": 14, "taker_buy_volume": 9199.9, "taker_buy_quote": 258.029194}, {"ts": 1769707020000, "open": 0.02798, "high": 0.02798, "low": 0.02789, "close": 0.02789, "volume": 188361.4, "quote_volume": 5264.125717, "trades": 37, "taker_buy_volume": 75924.4, "taker_buy_quote": 2121.89736}, {"ts": 1769707080000, "open": 0.0279, "high": 0.02798, "low": 0.02782, "close": 0.02789, "volume": 147345.7, "quote_volume": 4112.241032, "trades": 30, "taker_buy_volume": 75756.8, "taker_buy_quote": 2115.985123}, {"ts": 1769707140000, "open": 0.02793, "high": 0.02793, "low": 0.02782, "close": 0.02785, "volume": 52187.0, "quote_volume": 1454.446777, "trades": 22, "taker_buy_volume": 9557.0, "taker_buy_quote": 266.389327}, {"ts": 1769707200000, "open": 0.02787, "high": 0.02788, "low": 0.02781, "close": 0.02783, "volume": 88234.5, "quote_volume": 2457.155155, "trades": 20, "taker_buy_volume": 55846.4, "taker_buy_quote": 1555.533097}, {"ts": 1769707260000, "open": 0.02786, "high": 0.02788, "low": 0.0278, "close": 0.0278, "volume": 116680.8, "quote_volume": 3248.599623, "trades": 26, "taker_buy_volume": 6529.9, "taker_buy_quote": 181.954698}, {"ts": 1769707320000, "open": 0.02784, "high": 0.02784, "low": 0.02774, "close": 0.02775, "volume": 56169.2, "quote_volume": 1560.295807, "trades": 13, "taker_buy_volume": 13430.9, "taker_buy_quote": 373.740665}, {"ts": 1769707380000, "open": 0.02772, "high": 0.02779, "low": 0.0277, "close": 0.02779, "volume": 125371.9, "quote_volume": 3479.790431, "trades": 27, "taker_buy_volume": 80822.2, "taker_buy_quote": 2243.89991}, {"ts": 1769707440000, "open": 0.02777, "high": 0.02788, "low": 0.02777, "close": 0.02784, "volume": 41860.0, "quote_volume": 1165.53808, "trades": 22, "taker_buy_volume": 35072.0, "taker_buy_quote": 976.59059}, {"ts": 1769707500000, "open": 0.0278, "high": 0.0278, "low": 0.02774, "close": 0.02777, "volume": 14330.5, "quote_volume": 397.98508, "trades": 9, "taker_buy_volume": 1234.3, "taker_buy_quote": 34.31354}, {"ts": 1769707560000, "open": 0.02779, "high": 0.02785, "low": 0.02776, "close": 0.02785, "volume": 17767.8, "quote_volume": 493.68522, "trades": 14, "taker_buy_volume": 1504.2, "taker_buy_quote": 41.863513}, {"ts": 1769707620000, "open": 0.02777, "high": 0.02777, "low": 0.02772, "close": 0.02772, "volume": 19790.2, "quote_volume": 549.510154, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707680000, "open": 0.02775, "high": 0.02776, "low": 0.02775, "close": 0.02775, "volume": 36028.3, "quote_volume": 1000.018037, "trades": 48, "taker_buy_volume": 27261.1, "taker_buy_quote": 756.67526}, {"ts": 1769707740000, "open": 0.02774, "high": 0.02774, "low": 0.02764, "close": 0.02764, "volume": 51434.5, "quote_volume": 1425.103687, "trades": 48, "taker_buy_volume": 14081.5, "taker_buy_quote": 390.61802}, {"ts": 1769707800000, "open": 0.02766, "high": 0.02771, "low": 0.02766, "close": 0.02771, "volume": 31149.6, "quote_volume": 862.585026, "trades": 35, "taker_buy_volume": 11464.2, "taker_buy_quote": 317.400988}, {"ts": 1769707860000, "open": 0.0277, "high": 0.02776, "low": 0.02768, "close": 0.02774, "volume": 55029.6, "quote_volume": 1525.642412, "trades": 37, "taker_buy_volume": 38291.0, "taker_buy_quote": 1061.902841}, {"ts": 1769707920000, "open": 0.02777, "high": 0.02784, "low": 0.0277, "close": 0.0277, "volume": 36408.8, "quote_volume": 1011.225363, "trades": 8, "taker_buy_volume": 18085.5, "taker_buy_quote": 502.253529}, {"ts": 1769707980000, "open": 0.02772, "high": 0.02772, "low": 0.02767, "close": 0.0277, "volume": 65229.2, "quote_volume": 1806.069561, "trades": 12, "taker_buy_volume": 46041.8, "taker_buy_quote": 1274.781759}, {"ts": 1769708040000, "open": 0.02768, "high": 0.02783, "low": 0.02764, "close": 0.02783, "volume": 87754.6, "quote_volume": 2429.706066, "trades": 22, "taker_buy_volume": 36323.7, "taker_buy_quote": 1007.125352}, {"ts": 1769708100000, "open": 0.02782, "high": 0.02785, "low": 0.0278, "close": 0.02782, "volume": 11335.6, "quote_volume": 315.556718, "trades": 10, "taker_buy_volume": 4100.6, "taker_buy_quote": 114.170462}, {"ts": 1769708160000, "open": 0.02781, "high": 0.02787, "low": 0.0277, "close": 0.02774, "volume": 212485.3, "quote_volume": 5901.028449, "trades": 60, "taker_buy_volume": 35410.5, "taker_buy_quote": 984.181859}, {"ts": 1769708220000, "open": 0.02777, "high": 0.02778, "low": 0.0277, "close": 0.02774, "volume": 255566.7, "quote_volume": 7086.030385, "trades": 142, "taker_buy_volume": 181412.0, "taker_buy_quote": 5030.043931}, {"ts": 1769708280000, "open": 0.02774, "high": 0.02783, "low": 0.02771, "close": 0.02782, "volume": 169676.3, "quote_volume": 4714.979382, "trades": 75, "taker_buy_volume": 143883.5, "taker_buy_quote": 3998.503462}, {"ts": 1769708340000, "open": 0.02777, "high": 0.02777, "low": 0.02771, "close": 0.02771, "volume": 15454.1, "quote_volume": 428.595747, "trades": 9, "taker_buy_volume": 7223.1, "taker_buy_quote": 200.296563}, {"ts": 1769708400000, "open": 0.0277, "high": 0.0277, "low": 0.02769, "close": 0.02769, "volume": 66130.1, "quote_volume": 1831.244098, "trades": 7, "taker_buy_volume": 7523.5, "taker_buy_quote": 208.328614}, {"ts": 1769708460000, "open": 0.0277, "high": 0.02775, "low": 0.02768, "close": 0.02769, "volume": 33231.2, "quote_volume": 920.554796, "trades": 20, "taker_buy_volume": 24785.6, "taker_buy_quote": 686.682906}, {"ts": 1769708520000, "open": 0.02768, "high": 0.02773, "low": 0.02764, "close": 0.02772, "volume": 49350.8, "quote_volume": 1366.829429, "trades": 19, "taker_buy_volume": 28473.2, "taker_buy_quote": 788.581442}, {"ts": 1769708580000, "open": 0.02769, "high": 0.02769, "low": 0.02747, "close": 0.02748, "volume": 254534.0, "quote_volume": 7005.891799, "trades": 103, "taker_buy_volume": 84847.3, "taker_buy_quote": 2335.95197}, {"ts": 1769708640000, "open": 0.02751, "high": 0.02755, "low": 0.02743, "close": 0.02749, "volume": 375883.6, "quote_volume": 10333.508552, "trades": 173, "taker_buy_volume": 176938.2, "taker_buy_quote": 4867.633576}, {"ts": 1769708700000, "open": 0.02752, "high": 0.02758, "low": 0.02747, "close": 0.02754, "volume": 153745.3, "quote_volume": 4229.575951, "trades": 54, "taker_buy_volume": 102558.4, "taker_buy_quote": 2821.960609}, {"ts": 1769708760000, "open": 0.0276, "high": 0.02764, "low": 0.0276, "close": 0.02763, "volume": 33637.7, "quote_volume": 929.042075, "trades": 10, "taker_buy_volume": 26210.6, "taker_buy_quote": 723.839966}, {"ts": 1769708820000, "open": 0.02761, "high": 0.02762, "low": 0.02754, "close": 0.02754, "volume": 32103.5, "quote_volume": 886.223343, "trades": 9, "taker_buy_volume": 23045.9, "taker_buy_quote": 636.340058}, {"ts": 1769708880000, "open": 0.02754, "high": 0.02756, "low": 0.02748, "close": 0.02748, "volume": 20666.9, "quote_volume": 569.331639, "trades": 12, "taker_buy_volume": 7269.2, "taker_buy_quote": 200.339152}, {"ts": 1769708940000, "open": 0.02748, "high": 0.02749, "low": 0.02745, "close": 0.02746, "volume": 8598.1, "quote_volume": 236.20874, "trades": 12, "taker_buy_volume": 3311.5, "taker_buy_quote": 91.00041}, {"ts": 1769709000000, "open": 0.02746, "high": 0.02748, "low": 0.02745, "close": 0.02745, "volume": 28145.2, "quote_volume": 772.819805, "trades": 11, "taker_buy_volume": 11583.3, "taker_buy_quote": 318.048696}, {"ts": 1769709060000, "open": 0.02747, "high": 0.02747, "low": 0.02738, "close": 0.02743, "volume": 29783.4, "quote_volume": 816.081512, "trades": 17, "taker_buy_volume": 16349.6, "taker_buy_quote": 447.793058}, {"ts": 1769709120000, "open": 0.0274, "high": 0.02744, "low": 0.02737, "close": 0.02742, "volume": 24170.6, "quote_volume": 662.218454, "trades": 25, "taker_buy_volume": 14480.1, "taker_buy_quote": 396.753925}, {"ts": 1769709180000, "open": 0.02742, "high": 0.02744, "low": 0.02734, "close": 0.0274, "volume": 63404.4, "quote_volume": 1738.356678, "trades": 17, "taker_buy_volume": 35579.5, "taker_buy_quote": 974.965894}, {"ts": 1769709240000, "open": 0.02743, "high": 0.02743, "low": 0.02737, "close": 0.02737, "volume": 2583.1, "quote_volume": 70.745467, "trades": 2, "taker_buy_volume": 767.0, "taker_buy_quote": 21.03881}, {"ts": 1769709300000, "open": 0.02739, "high": 0.02741, "low": 0.02736, "close": 0.02739, "volume": 91145.7, "quote_volume": 2496.049583, "trades": 20, "taker_buy_volume": 46686.7, "taker_buy_quote": 1278.483327}, {"ts": 1769709360000, "open": 0.02737, "high": 0.02744, "low": 0.02737, "close": 0.0274, "volume": 46834.0, "quote_volume": 1283.788677, "trades": 17, "taker_buy_volume": 43779.6, "taker_buy_quote": 1200.088913}, {"ts": 1769709420000, "open": 0.0274, "high": 0.02743, "low": 0.0274, "close": 0.02743, "volume": 14111.5, "quote_volume": 386.981527, "trades": 5, "taker_buy_volume": 7304.7, "taker_buy_quote": 200.294874}, {"ts": 1769709480000, "open": 0.02742, "high": 0.02744, "low": 0.0274, "close": 0.02743, "volume": 124523.7, "quote_volume": 3413.856429, "trades": 87, "taker_buy_volume": 74064.0, "taker_buy_quote": 2030.797482}, {"ts": 1769709540000, "open": 0.02742, "high": 0.02742, "low": 0.0274, "close": 0.02741, "volume": 18908.8, "quote_volume": 518.172828, "trades": 10, "taker_buy_volume": 2190.0, "taker_buy_quote": 60.0279}, {"ts": 1769709600000, "open": 0.02738, "high": 0.02753, "low": 0.02738, "close": 0.02745, "volume": 294756.8, "quote_volume": 8092.254463, "trades": 100, "taker_buy_volume": 185192.0, "taker_buy_quote": 5085.047227}, {"ts": 1769709660000, "open": 0.02744, "high": 0.0275, "low": 0.02744, "close": 0.02747, "volume": 54740.2, "quote_volume": 1503.581031, "trades": 14, "taker_buy_volume": 30763.1, "taker_buy_quote": 844.955498}, {"ts": 1769709720000, "open": 0.02744, "high": 0.02746, "low": 0.02744, "close": 0.02746, "volume": 15977.5, "quote_volume": 438.67909, "trades": 4, "taker_buy_volume": 15977.5, "taker_buy_quote": 438.67909}, {"ts": 1769709780000, "open": 0.02749, "high": 0.02753, "low": 0.02749, "close": 0.0275, "volume": 24610.4, "quote_volume": 676.823038, "trades": 10, "taker_buy_volume": 15319.3, "taker_buy_quote": 421.317788}, {"ts": 1769709840000, "open": 0.02749, "high": 0.02751, "low": 0.02747, "close": 0.0275, "volume": 27464.5, "quote_volume": 755.181532, "trades": 12, "taker_buy_volume": 18610.9, "taker_buy_quote": 511.719235}, {"ts": 1769709900000, "open": 0.0275, "high": 0.02755, "low": 0.02748, "close": 0.02748, "volume": 26498.8, "quote_volume": 728.808585, "trades": 9, "taker_buy_volume": 692.3, "taker_buy_quote": 19.058265}, {"ts": 1769709960000, "open": 0.02746, "high": 0.02748, "low": 0.02735, "close": 0.02735, "volume": 202879.8, "quote_volume": 5559.112376, "trades": 75, "taker_buy_volume": 79526.1, "taker_buy_quote": 2177.927542}, {"ts": 1769710020000, "open": 0.02735, "high": 0.02737, "low": 0.02723, "close": 0.02727, "volume": 868784.6, "quote_volume": 23730.259684, "trades": 82, "taker_buy_volume": 61300.8, "taker_buy_quote": 1672.858458}, {"ts": 1769710080000, "open": 0.02728, "high": 0.02741, "low": 0.02728, "close": 0.02737, "volume": 53236.0, "quote_volume": 1456.129917, "trades": 20, "taker_buy_volume": 48943.0, "taker_buy_quote": 1338.851866}, {"ts": 1769710140000, "open": 0.02736, "high": 0.02745, "low": 0.02736, "close": 0.02743, "volume": 89230.4, "quote_volume": 2445.351083, "trades": 20, "taker_buy_volume": 79620.2, "taker_buy_quote": 2182.361637}, {"ts": 1769710200000, "open": 0.02744, "high": 0.02744, "low": 0.02732, "close": 0.02733, "volume": 184510.5, "quote_volume": 5053.012122, "trades": 53, "taker_buy_volume": 97516.7, "taker_buy_quote": 2670.078326}, {"ts": 1769710260000, "open": 0.02732, "high": 0.02735, "low": 0.02732, "close": 0.02732, "volume": 64017.5, "quote_volume": 1749.209247, "trades": 11, "taker_buy_volume": 48049.7, "taker_buy_quote": 1312.968951}, {"ts": 1769710320000, "open": 0.02736, "high": 0.02748, "low": 0.02736, "close": 0.02748, "volume": 63983.6, "quote_volume": 1754.617021, "trades": 18, "taker_buy_volume": 63579.8, "taker_buy_quote": 1743.548863}, {"ts": 1769710380000, "open": 0.02745, "high": 0.02749, "low": 0.02741, "close": 0.02745, "volume": 18437.0, "quote_volume": 506.216318, "trades": 9, "taker_buy_volume": 15728.0, "taker_buy_quote": 431.864316}, {"ts": 1769710440000, "open": 0.02741, "high": 0.02741, "low": 0.02738, "close": 0.02738, "volume": 27968.3, "quote_volume": 766.340975, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710500000, "open": 0.02741, "high": 0.02742, "low": 0.02732, "close": 0.02742, "volume": 33671.2, "quote_volume": 921.455337, "trades": 20, "taker_buy_volume": 22270.1, "taker_buy_quote": 609.756616}, {"ts": 1769710560000, "open": 0.02742, "high": 0.02746, "low": 0.02742, "close": 0.02746, "volume": 13305.3, "quote_volume": 365.141153, "trades": 12, "taker_buy_volume": 11423.2, "taker_buy_quote": 313.504439}, {"ts": 1769710620000, "open": 0.02746, "high": 0.02746, "low": 0.02742, "close": 0.02742, "volume": 24458.7, "quote_volume": 671.420972, "trades": 14, "taker_buy_volume": 11934.4, "taker_buy_quote": 327.714974}, {"ts": 1769710680000, "open": 0.02738, "high": 0.02741, "low": 0.02723, "close": 0.02728, "volume": 223942.1, "quote_volume": 6118.657989, "trades": 82, "taker_buy_volume": 43577.5, "taker_buy_quote": 1189.780464}, {"ts": 1769710740000, "open": 0.02728, "high": 0.02731, "low": 0.02725, "close": 0.02729, "volume": 55364.7, "quote_volume": 1510.148147, "trades": 21, "taker_buy_volume": 28413.0, "taker_buy_quote": 775.331893}, {"ts": 1769710800000, "open": 0.02726, "high": 0.02728, "low": 0.02725, "close": 0.02726, "volume": 66506.1, "quote_volume": 1812.962331, "trades": 24, "taker_buy_volume": 34762.5, "taker_buy_quote": 947.573944}, {"ts": 1769710860000, "open": 0.02725, "high": 0.02728, "low": 0.02724, "close": 0.02728, "volume": 105001.7, "quote_volume": 2862.987629, "trades": 29, "taker_buy_volume": 37321.8, "taker_buy_quote": 1017.352478}, {"ts": 1769710920000, "open": 0.02729, "high": 0.02736, "low": 0.02724, "close": 0.02732, "volume": 29123.1, "quote_volume": 794.921711, "trades": 19, "taker_buy_volume": 16420.8, "taker_buy_quote": 448.539164}, {"ts": 1769710980000, "open": 0.02734, "high": 0.02737, "low": 0.02732, "close": 0.02732, "volume": 66467.2, "quote_volume": 1817.002433, "trades": 17, "taker_buy_volume": 31770.2, "taker_buy_quote": 868.618893}, {"ts": 1769711040000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 328.5, "quote_volume": 8.971335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711100000, "open": 0.02737, "high": 0.02737, "low": 0.02731, "close": 0.02735, "volume": 62545.4, "quote_volume": 1710.544117, "trades": 26, "taker_buy_volume": 12604.6, "taker_buy_quote": 344.633214}, {"ts": 1769711160000, "open": 0.02734, "high": 0.02734, "low": 0.02729, "close": 0.02729, "volume": 341231.6, "quote_volume": 9314.12293, "trades": 125, "taker_buy_volume": 13804.4, "taker_buy_quote": 377.209903}, {"ts": 1769711220000, "open": 0.02728, "high": 0.02731, "low": 0.02728, "close": 0.02731, "volume": 11814.2, "quote_volume": 322.296866, "trades": 4, "taker_buy_volume": 8770.8, "taker_buy_quote": 239.272914}, {"ts": 1769711280000, "open": 0.0273, "high": 0.02734, "low": 0.0273, "close": 0.02733, "volume": 140059.7, "quote_volume": 3827.531094, "trades": 25, "taker_buy_volume": 114728.3, "taker_buy_quote": 3135.19734}, {"ts": 1769711340000, "open": 0.02734, "high": 0.02736, "low": 0.02717, "close": 0.02723, "volume": 482688.9, "quote_volume": 13164.078963, "trades": 192, "taker_buy_volume": 227176.0, "taker_buy_quote": 6201.126048}, {"ts": 1769711400000, "open": 0.02724, "high": 0.02724, "low": 0.02708, "close": 0.02708, "volume": 29124.1, "quote_volume": 791.434382, "trades": 29, "taker_buy_volume": 7638.8, "taker_buy_quote": 207.604808}, {"ts": 1769711460000, "open": 0.02708, "high": 0.02725, "low": 0.02704, "close": 0.02725, "volume": 73051.4, "quote_volume": 1983.513986, "trades": 17, "taker_buy_volume": 40354.3, "taker_buy_quote": 1094.286889}, {"ts": 1769711520000, "open": 0.02722, "high": 0.02727, "low": 0.02721, "close": 0.02721, "volume": 77266.2, "quote_volume": 2104.362381, "trades": 18, "taker_buy_volume": 7519.1, "taker_buy_quote": 205.036602}, {"ts": 1769711580000, "open": 0.02721, "high": 0.02723, "low": 0.02719, "close": 0.02723, "volume": 8899.5, "quote_volume": 242.237997, "trades": 12, "taker_buy_volume": 5469.8, "taker_buy_quote": 148.94007}, {"ts": 1769711640000, "open": 0.02725, "high": 0.02725, "low": 0.02724, "close": 0.02724, "volume": 27515.9, "quote_volume": 749.540533, "trades": 42, "taker_buy_volume": 9805.1, "taker_buy_quote": 267.094633}, {"ts": 1769711700000, "open": 0.02722, "high": 0.02735, "low": 0.02722, "close": 0.02731, "volume": 150813.1, "quote_volume": 4117.484483, "trades": 95, "taker_buy_volume": 53456.9, "taker_buy_quote": 1458.444042}, {"ts": 1769711760000, "open": 0.02735, "high": 0.02736, "low": 0.02731, "close": 0.02731, "volume": 79437.9, "quote_volume": 2171.909084, "trades": 22, "taker_buy_volume": 68959.4, "taker_buy_quote": 1885.593097}, {"ts": 1769711820000, "open": 0.02734, "high": 0.02736, "low": 0.0273, "close": 0.02731, "volume": 15495.9, "quote_volume": 423.265503, "trades": 8, "taker_buy_volume": 14784.4, "taker_buy_quote": 403.801958}, {"ts": 1769711880000, "open": 0.02732, "high": 0.02736, "low": 0.02728, "close": 0.02732, "volume": 71054.8, "quote_volume": 1940.365418, "trades": 32, "taker_buy_volume": 44067.8, "taker_buy_quote": 1203.205447}, {"ts": 1769711940000, "open": 0.02732, "high": 0.02732, "low": 0.02719, "close": 0.02722, "volume": 27174.3, "quote_volume": 739.666118, "trades": 14, "taker_buy_volume": 5476.0, "taker_buy_quote": 149.02439}, {"ts": 1769712000000, "open": 0.02724, "high": 0.02735, "low": 0.02724, "close": 0.02732, "volume": 81869.2, "quote_volume": 2234.514232, "trades": 38, "taker_buy_volume": 79838.7, "taker_buy_quote": 2179.072825}, {"ts": 1769712060000, "open": 0.02731, "high": 0.02734, "low": 0.02731, "close": 0.02731, "volume": 16957.7, "quote_volume": 463.134569, "trades": 6, "taker_buy_volume": 16463.8, "taker_buy_quote": 449.64616}, {"ts": 1769712120000, "open": 0.02731, "high": 0.02732, "low": 0.02727, "close": 0.02727, "volume": 9849.3, "quote_volume": 268.697768, "trades": 8, "taker_buy_volume": 769.2, "taker_buy_quote": 21.014544}, {"ts": 1769712180000, "open": 0.02726, "high": 0.02726, "low": 0.02724, "close": 0.02725, "volume": 8364.8, "quote_volume": 227.940811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712240000, "open": 0.02723, "high": 0.02724, "low": 0.02722, "close": 0.02723, "volume": 29532.5, "quote_volume": 804.068599, "trades": 21, "taker_buy_volume": 242.9, "taker_buy_quote": 6.614167}, {"ts": 1769712300000, "open": 0.02723, "high": 0.02723, "low": 0.02718, "close": 0.02719, "volume": 41700.4, "quote_volume": 1134.243499, "trades": 15, "taker_buy_volume": 8378.2, "taker_buy_quote": 227.736081}, {"ts": 1769712360000, "open": 0.02718, "high": 0.02729, "low": 0.02717, "close": 0.02729, "volume": 30464.1, "quote_volume": 829.715721, "trades": 18, "taker_buy_volume": 16318.6, "taker_buy_quote": 444.737079}, {"ts": 1769712420000, "open": 0.02727, "high": 0.02727, "low": 0.02726, "close": 0.02726, "volume": 767.2, "quote_volume": 20.918462, "trades": 2, "taker_buy_volume": 308.2, "taker_buy_quote": 8.401532}, {"ts": 1769712480000, "open": 0.02722, "high": 0.02722, "low": 0.02719, "close": 0.02719, "volume": 1352.7, "quote_volume": 36.788013, "trades": 3, "taker_buy_volume": 1352.7, "taker_buy_quote": 36.788013}, {"ts": 1769712540000, "open": 0.02719, "high": 0.0272, "low": 0.02719, "close": 0.0272, "volume": 2039.2, "quote_volume": 55.449878, "trades": 3, "taker_buy_volume": 1636.2, "taker_buy_quote": 44.488278}, {"ts": 1769712600000, "open": 0.02718, "high": 0.02722, "low": 0.02716, "close": 0.02721, "volume": 53804.7, "quote_volume": 1462.721417, "trades": 18, "taker_buy_volume": 24430.2, "taker_buy_quote": 664.549316}, {"ts": 1769712660000, "open": 0.02719, "high": 0.02719, "low": 0.02711, "close": 0.02711, "volume": 14737.1, "quote_volume": 400.627146, "trades": 5, "taker_buy_volume": 13791.7, "taker_buy_quote": 374.984037}, {"ts": 1769712720000, "open": 0.02711, "high": 0.02714, "low": 0.027, "close": 0.02704, "volume": 137973.9, "quote_volume": 3731.19844, "trades": 105, "taker_buy_volume": 59711.2, "taker_buy_quote": 1614.807712}, {"ts": 1769712780000, "open": 0.02704, "high": 0.02706, "low": 0.02697, "close": 0.027, "volume": 225729.9, "quote_volume": 6100.647758, "trades": 188, "taker_buy_volume": 128679.4, "taker_buy_quote": 3477.547375}, {"ts": 1769712840000, "open": 0.02702, "high": 0.02703, "low": 0.02694, "close": 0.02702, "volume": 46738.5, "quote_volume": 1262.05589, "trades": 96, "taker_buy_volume": 16325.4, "taker_buy_quote": 440.987476}, {"ts": 1769712900000, "open": 0.02702, "high": 0.02711, "low": 0.02701, "close": 0.02709, "volume": 137534.2, "quote_volume": 3720.094789, "trades": 85, "taker_buy_volume": 111880.5, "taker_buy_quote": 3026.387505}, {"ts": 1769712960000, "open": 0.02714, "high": 0.02714, "low": 0.02707, "close": 0.02708, "volume": 6035.8, "quote_volume": 163.443069, "trades": 6, "taker_buy_volume": 1073.0, "taker_buy_quote": 29.093812}, {"ts": 1769713020000, "open": 0.02707, "high": 0.02707, "low": 0.02701, "close": 0.02701, "volume": 30803.8, "quote_volume": 832.87162, "trades": 45, "taker_buy_volume": 370.4, "taker_buy_quote": 10.026728}, {"ts": 1769713080000, "open": 0.027, "high": 0.02705, "low": 0.027, "close": 0.02704, "volume": 20179.0, "quote_volume": 544.879585, "trades": 45, "taker_buy_volume": 240.5, "taker_buy_quote": 6.505525}, {"ts": 1769713140000, "open": 0.02704, "high": 0.02704, "low": 0.02698, "close": 0.02698, "volume": 20931.6, "quote_volume": 565.637303, "trades": 44, "taker_buy_volume": 387.3, "taker_buy_quote": 10.462593}, {"ts": 1769713200000, "open": 0.02699, "high": 0.02699, "low": 0.02687, "close": 0.0269, "volume": 149653.0, "quote_volume": 4028.114491, "trades": 157, "taker_buy_volume": 13347.3, "taker_buy_quote": 359.207525}, {"ts": 1769713260000, "open": 0.02689, "high": 0.02697, "low": 0.02687, "close": 0.02697, "volume": 177486.4, "quote_volume": 4777.867387, "trades": 140, "taker_buy_volume": 97532.0, "taker_buy_quote": 2626.351679}, {"ts": 1769713320000, "open": 0.02698, "high": 0.02702, "low": 0.02696, "close": 0.02702, "volume": 36402.7, "quote_volume": 982.306733, "trades": 43, "taker_buy_volume": 18296.0, "taker_buy_quote": 493.832634}, {"ts": 1769713380000, "open": 0.02702, "high": 0.02702, "low": 0.02697, "close": 0.02697, "volume": 28035.4, "quote_volume": 756.599153, "trades": 20, "taker_buy_volume": 14278.3, "taker_buy_quote": 385.379044}, {"ts": 1769713440000, "open": 0.02697, "high": 0.02698, "low": 0.02692, "close": 0.02693, "volume": 40358.2, "quote_volume": 1088.275599, "trades": 76, "taker_buy_volume": 8771.3, "taker_buy_quote": 236.561961}, {"ts": 1769713500000, "open": 0.02695, "high": 0.02695, "low": 0.02686, "close": 0.02686, "volume": 24820.8, "quote_volume": 667.799751, "trades": 28, "taker_buy_volume": 7517.7, "taker_buy_quote": 202.376484}, {"ts": 1769713560000, "open": 0.0269, "high": 0.02693, "low": 0.02688, "close": 0.0269, "volume": 105742.7, "quote_volume": 2843.590688, "trades": 70, "taker_buy_volume": 44679.0, "taker_buy_quote": 1201.468662}, {"ts": 1769713620000, "open": 0.02689, "high": 0.02693, "low": 0.02688, "close": 0.02689, "volume": 62137.8, "quote_volume": 1671.072011, "trades": 93, "taker_buy_volume": 16277.4, "taker_buy_quote": 437.728834}, {"ts": 1769713680000, "open": 0.02689, "high": 0.0269, "low": 0.02686, "close": 0.02686, "volume": 84957.3, "quote_volume": 2283.399391, "trades": 127, "taker_buy_volume": 31677.2, "taker_buy_quote": 851.502343}, {"ts": 1769713740000, "open": 0.02687, "high": 0.0269, "low": 0.02684, "close": 0.02688, "volume": 68646.1, "quote_volume": 1844.760049, "trades": 95, "taker_buy_volume": 9695.1, "taker_buy_quote": 260.667016}, {"ts": 1769713800000, "open": 0.02687, "high": 0.02692, "low": 0.02681, "close": 0.02681, "volume": 54710.4, "quote_volume": 1469.923493, "trades": 61, "taker_buy_volume": 32875.7, "taker_buy_quote": 883.897862}, {"ts": 1769713860000, "open": 0.02683, "high": 0.02686, "low": 0.0268, "close": 0.02684, "volume": 224962.7, "quote_volume": 6035.315012, "trades": 209, "taker_buy_volume": 118995.2, "taker_buy_quote": 3191.870417}, {"ts": 1769713920000, "open": 0.02684, "high": 0.02689, "low": 0.02684, "close": 0.02689, "volume": 44032.7, "quote_volume": 1183.591002, "trades": 78, "taker_buy_volume": 2376.2, "taker_buy_quote": 63.799838}, {"ts": 1769713980000, "open": 0.02688, "high": 0.02688, "low": 0.02686, "close": 0.02686, "volume": 26825.1, "quote_volume": 720.903248, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714040000, "open": 0.02685, "high": 0.02686, "low": 0.02684, "close": 0.02685, "volume": 116776.9, "quote_volume": 3135.909517, "trades": 97, "taker_buy_volume": 54473.9, "taker_buy_quote": 1462.624215}, {"ts": 1769714100000, "open": 0.02687, "high": 0.02691, "low": 0.02686, "close": 0.02687, "volume": 52086.4, "quote_volume": 1400.798202, "trades": 129, "taker_buy_volume": 402.0, "taker_buy_quote": 10.80174}, {"ts": 1769714160000, "open": 0.02689, "high": 0.02693, "low": 0.02688, "close": 0.02691, "volume": 50167.6, "quote_volume": 1349.835813, "trades": 101, "taker_buy_volume": 10226.3, "taker_buy_quote": 275.367652}, {"ts": 1769714220000, "open": 0.02694, "high": 0.02696, "low": 0.02693, "close": 0.02695, "volume": 10726.1, "quote_volume": 289.155263, "trades": 25, "taker_buy_volume": 297.4, "taker_buy_quote": 8.011956}, {"ts": 1769714280000, "open": 0.02694, "high": 0.02694, "low": 0.0269, "close": 0.0269, "volume": 24794.8, "quote_volume": 667.57964, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714340000, "open": 0.02689, "high": 0.02689, "low": 0.02677, "close": 0.02677, "volume": 266133.2, "quote_volume": 7134.812558, "trades": 160, "taker_buy_volume": 15511.7, "taker_buy_quote": 416.334028}, {"ts": 1769714400000, "open": 0.02677, "high": 0.02678, "low": 0.02673, "close": 0.02673, "volume": 142390.1, "quote_volume": 3812.163285, "trades": 144, "taker_buy_volume": 85398.9, "taker_buy_quote": 2286.439763}, {"ts": 1769714460000, "open": 0.02677, "high": 0.02679, "low": 0.02677, "close": 0.02679, "volume": 23425.9, "quote_volume": 627.142566, "trades": 57, "taker_buy_volume": 1221.6, "taker_buy_quote": 32.725392}, {"ts": 1769714520000, "open": 0.02678, "high": 0.02678, "low": 0.02673, "close": 0.02674, "volume": 30342.7, "quote_volume": 811.924486, "trades": 74, "taker_buy_volume": 1584.2, "taker_buy_quote": 42.345666}, {"ts": 1769714580000, "open": 0.02677, "high": 0.02677, "low": 0.02668, "close": 0.02668, "volume": 43705.8, "quote_volume": 1167.147958, "trades": 31, "taker_buy_volume": 11950.0, "taker_buy_quote": 319.065}, {"ts": 1769714640000, "open": 0.02671, "high": 0.02671, "low": 0.02667, "close": 0.0267, "volume": 41643.1, "quote_volume": 1111.473672, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714700000, "open": 0.0268, "high": 0.0268, "low": 0.02675, "close": 0.0268, "volume": 41662.2, "quote_volume": 1116.043938, "trades": 43, "taker_buy_volume": 26427.2, "taker_buy_quote": 707.855658}, {"ts": 1769714760000, "open": 0.02681, "high": 0.02682, "low": 0.02677, "close": 0.02677, "volume": 20684.9, "quote_volume": 554.560367, "trades": 50, "taker_buy_volume": 1736.1, "taker_buy_quote": 46.562202}, {"ts": 1769714820000, "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714880000, "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 377.4, "quote_volume": 10.11432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714940000, "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 3390.8, "quote_volume": 90.87344, "trades": 9, "taker_buy_volume": 450.8, "taker_buy_quote": 12.08144}, {"ts": 1769715000000, "open": 0.02683, "high": 0.02708, "low": 0.02683, "close": 0.02699, "volume": 68236.7, "quote_volume": 1839.8966, "trades": 47, "taker_buy_volume": 53837.0, "taker_buy_quote": 1451.520273}, {"ts": 1769715060000, "open": 0.02699, "high": 0.02707, "low": 0.02699, "close": 0.027, "volume": 23511.0, "quote_volume": 634.799242, "trades": 9, "taker_buy_volume": 23089.7, "taker_buy_quote": 623.424142}, {"ts": 1769715120000, "open": 0.02706, "high": 0.02711, "low": 0.02705, "close": 0.02705, "volume": 94580.4, "quote_volume": 2562.452037, "trades": 25, "taker_buy_volume": 79869.7, "taker_buy_quote": 2164.126573}, {"ts": 1769715180000, "open": 0.02709, "high": 0.02718, "low": 0.02708, "close": 0.02718, "volume": 19842.3, "quote_volume": 538.366026, "trades": 11, "taker_buy_volume": 9681.7, "taker_buy_quote": 262.616564}, {"ts": 1769715240000, "open": 0.02718, "high": 0.02718, "low": 0.02705, "close": 0.02705, "volume": 26658.5, "quote_volume": 722.556798, "trades": 23, "taker_buy_volume": 925.9, "taker_buy_quote": 25.120882}, {"ts": 1769715300000, "open": 0.02703, "high": 0.02706, "low": 0.02703, "close": 0.02706, "volume": 15511.4, "quote_volume": 419.347533, "trades": 28, "taker_buy_volume": 5476.2, "taker_buy_quote": 148.096077}, {"ts": 1769715360000, "open": 0.02707, "high": 0.02707, "low": 0.027, "close": 0.02701, "volume": 24050.7, "quote_volume": 650.036324, "trades": 49, "taker_buy_volume": 777.6, "taker_buy_quote": 20.998887}, {"ts": 1769715420000, "open": 0.02701, "high": 0.02719, "low": 0.027, "close": 0.02718, "volume": 235211.2, "quote_volume": 6381.71662, "trades": 127, "taker_buy_volume": 172314.2, "taker_buy_quote": 4674.366793}, {"ts": 1769715480000, "open": 0.02719, "high": 0.02723, "low": 0.02718, "close": 0.02719, "volume": 41188.6, "quote_volume": 1120.053627, "trades": 24, "taker_buy_volume": 27397.4, "taker_buy_quote": 744.890655}, {"ts": 1769715540000, "open": 0.02719, "high": 0.02724, "low": 0.02719, "close": 0.02724, "volume": 93382.2, "quote_volume": 2539.981421, "trades": 58, "taker_buy_volume": 48648.4, "taker_buy_quote": 1323.584761}, {"ts": 1769715600000, "open": 0.02719, "high": 0.02721, "low": 0.02717, "close": 0.02721, "volume": 106820.0, "quote_volume": 2904.85593, "trades": 26, "taker_buy_volume": 26118.9, "taker_buy_quote": 710.343583}, {"ts": 1769715660000, "open": 0.02725, "high": 0.02725, "low": 0.02723, "close": 0.02723, "volume": 5859.2, "quote_volume": 159.5655, "trades": 13, "taker_buy_volume": 367.6, "taker_buy_quote": 10.0171}, {"ts": 1769715720000, "open": 0.02713, "high": 0.0272, "low": 0.02713, "close": 0.0272, "volume": 23736.8, "quote_volume": 644.826149, "trades": 9, "taker_buy_volume": 23277.8, "taker_buy_quote": 632.373479}, {"ts": 1769715780000, "open": 0.02721, "high": 0.02724, "low": 0.02718, "close": 0.02724, "volume": 21708.0, "quote_volume": 591.077459, "trades": 7, "taker_buy_volume": 19547.4, "taker_buy_quote": 532.336351}, {"ts": 1769715840000, "open": 0.02723, "high": 0.02726, "low": 0.02723, "close": 0.02726, "volume": 377.9, "quote_volume": 10.296001, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 5.255728}, {"ts": 1769715900000, "open": 0.02728, "high": 0.02728, "low": 0.02725, "close": 0.02725, "volume": 4570.1, "quote_volume": 124.661339, "trades": 2, "taker_buy_volume": 4203.8, "taker_buy_quote": 114.679664}, {"ts": 1769715960000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716020000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716080000, "open": 0.02725, "high": 0.02725, "low": 0.02723, "close": 0.02724, "volume": 8016.1, "quote_volume": 218.355669, "trades": 3, "taker_buy_volume": 7398.4, "taker_buy_quote": 201.535698}, {"ts": 1769716140000, "open": 0.02722, "high": 0.02724, "low": 0.02716, "close": 0.02716, "volume": 70789.8, "quote_volume": 1926.198772, "trades": 32, "taker_buy_volume": 6805.0, "taker_buy_quote": 185.320201}, {"ts": 1769716200000, "open": 0.02718, "high": 0.02718, "low": 0.02712, "close": 0.02717, "volume": 22953.1, "quote_volume": 623.026157, "trades": 20, "taker_buy_volume": 4905.1, "taker_buy_quote": 133.252217}, {"ts": 1769716260000, "open": 0.02719, "high": 0.0272, "low": 0.02718, "close": 0.02718, "volume": 18657.1, "quote_volume": 507.30879, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716320000, "open": 0.02718, "high": 0.02718, "low": 0.02714, "close": 0.02714, "volume": 3419.6, "quote_volume": 92.925564, "trades": 11, "taker_buy_volume": 664.0, "taker_buy_quote": 18.028356}, {"ts": 1769716380000, "open": 0.02712, "high": 0.02713, "low": 0.02712, "close": 0.02713, "volume": 11805.3, "quote_volume": 320.165357, "trades": 11, "taker_buy_volume": 8634.8, "taker_buy_quote": 234.175776}, {"ts": 1769716440000, "open": 0.02712, "high": 0.0272, "low": 0.02712, "close": 0.0272, "volume": 25262.6, "quote_volume": 686.506203, "trades": 7, "taker_buy_volume": 22675.8, "taker_buy_quote": 616.352187}, {"ts": 1769716500000, "open": 0.02722, "high": 0.02726, "low": 0.02721, "close": 0.02721, "volume": 13945.4, "quote_volume": 379.672652, "trades": 11, "taker_buy_volume": 2460.5, "taker_buy_quote": 67.033579}, {"ts": 1769716560000, "open": 0.02719, "high": 0.02719, "low": 0.02718, "close": 0.02718, "volume": 1104.3, "quote_volume": 30.018537, "trades": 3, "taker_buy_volume": 738.0, "taker_buy_quote": 20.05884}, {"ts": 1769716620000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 9305.2, "quote_volume": 252.543128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716680000, "open": 0.02718, "high": 0.02718, "low": 0.02711, "close": 0.02711, "volume": 6051.3, "quote_volume": 164.343867, "trades": 4, "taker_buy_volume": 3240.0, "taker_buy_quote": 88.0632}, {"ts": 1769716740000, "open": 0.02711, "high": 0.02711, "low": 0.0271, "close": 0.0271, "volume": 21585.9, "quote_volume": 585.134545, "trades": 4, "taker_buy_volume": 1979.4, "taker_buy_quote": 53.661534}, {"ts": 1769716800000, "open": 0.02711, "high": 0.02717, "low": 0.02711, "close": 0.02711, "volume": 97635.7, "quote_volume": 2649.283437, "trades": 21, "taker_buy_volume": 43311.5, "taker_buy_quote": 1174.921594}, {"ts": 1769716860000, "open": 0.02714, "high": 0.02723, "low": 0.02714, "close": 0.02722, "volume": 62548.2, "quote_volume": 1701.899621, "trades": 35, "taker_buy_volume": 32093.9, "taker_buy_quote": 873.343924}, {"ts": 1769716920000, "open": 0.0272, "high": 0.0272, "low": 0.02714, "close": 0.02714, "volume": 21393.8, "quote_volume": 581.285978, "trades": 7, "taker_buy_volume": 13222.8, "taker_buy_quote": 359.505256}, {"ts": 1769716980000, "open": 0.02712, "high": 0.02712, "low": 0.02711, "close": 0.02711, "volume": 41088.5, "quote_volume": 1114.034843, "trades": 11, "taker_buy_volume": 6530.7, "taker_buy_quote": 177.047277}, {"ts": 1769717040000, "open": 0.02711, "high": 0.02711, "low": 0.02708, "close": 0.02708, "volume": 5896.7, "quote_volume": 159.736252, "trades": 7, "taker_buy_volume": 370.4, "taker_buy_quote": 10.034136}, {"ts": 1769717100000, "open": 0.02705, "high": 0.02707, "low": 0.02703, "close": 0.02703, "volume": 3851.1, "quote_volume": 104.115219, "trades": 11, "taker_buy_volume": 333.3, "taker_buy_quote": 9.022431}, {"ts": 1769717160000, "open": 0.02703, "high": 0.0271, "low": 0.02703, "close": 0.0271, "volume": 9405.7, "quote_volume": 254.487582, "trades": 7, "taker_buy_volume": 7514.3, "taker_buy_quote": 203.336958}, {"ts": 1769717220000, "open": 0.02712, "high": 0.02717, "low": 0.02712, "close": 0.02717, "volume": 19080.6, "quote_volume": 517.715964, "trades": 6, "taker_buy_volume": 19080.6, "taker_buy_quote": 517.715964}, {"ts": 1769717280000, "open": 0.02714, "high": 0.02715, "low": 0.0271, "close": 0.02713, "volume": 21291.6, "quote_volume": 577.506817, "trades": 20, "taker_buy_volume": 700.6, "taker_buy_quote": 19.01392}, {"ts": 1769717340000, "open": 0.02715, "high": 0.02715, "low": 0.02712, "close": 0.02712, "volume": 4448.9, "quote_volume": 120.771444, "trades": 4, "taker_buy_volume": 4044.5, "taker_buy_quote": 109.804116}, {"ts": 1769717400000, "open": 0.02712, "high": 0.02715, "low": 0.02712, "close": 0.02715, "volume": 8651.0, "quote_volume": 234.853905, "trades": 4, "taker_buy_volume": 7959.5, "taker_buy_quote": 216.100425}, {"ts": 1769717460000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 3946.0, "quote_volume": 107.01552, "trades": 1, "taker_buy_volume": 3946.0, "taker_buy_quote": 107.01552}, {"ts": 1769717520000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717580000, "open": 0.0271, "high": 0.0271, "low": 0.02709, "close": 0.0271, "volume": 9480.8, "quote_volume": 256.88918, "trades": 12, "taker_buy_volume": 1279.2, "taker_buy_quote": 34.66632}, {"ts": 1769717640000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 8.2, "quote_volume": 0.22222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717700000, "open": 0.02706, "high": 0.02706, "low": 0.02703, "close": 0.02703, "volume": 84561.3, "quote_volume": 2286.883084, "trades": 39, "taker_buy_volume": 4074.4, "taker_buy_quote": 110.21252}, {"ts": 1769717760000, "open": 0.02702, "high": 0.02702, "low": 0.02699, "close": 0.027, "volume": 5138.7, "quote_volume": 138.772036, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717820000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 2000.0, "quote_volume": 54.02, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 54.02}, {"ts": 1769717880000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 37314.2, "quote_volume": 1007.110258, "trades": 12, "taker_buy_volume": 26523.6, "taker_buy_quote": 715.871964}, {"ts": 1769717940000, "open": 0.027, "high": 0.027, "low": 0.02699, "close": 0.027, "volume": 11293.0, "quote_volume": 304.907654, "trades": 28, "taker_buy_volume": 632.0, "taker_buy_quote": 17.060654}, {"ts": 1769718000000, "open": 0.02698, "high": 0.02699, "low": 0.02698, "close": 0.02699, "volume": 618.7, "quote_volume": 16.695009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718060000, "open": 0.02698, "high": 0.02701, "low": 0.02698, "close": 0.02701, "volume": 75219.0, "quote_volume": 2030.225687, "trades": 44, "taker_buy_volume": 42483.0, "taker_buy_quote": 1146.934087}, {"ts": 1769718120000, "open": 0.02702, "high": 0.02705, "low": 0.02702, "close": 0.02704, "volume": 4315.9, "quote_volume": 116.685988, "trades": 10, "taker_buy_volume": 2703.7, "taker_buy_quote": 73.124344}, {"ts": 1769718180000, "open": 0.02703, "high": 0.02704, "low": 0.02701, "close": 0.02704, "volume": 4602.5, "quote_volume": 124.37055, "trades": 10, "taker_buy_volume": 1296.3, "taker_buy_quote": 35.048248}, {"ts": 1769718240000, "open": 0.02701, "high": 0.02702, "low": 0.02701, "close": 0.02702, "volume": 29232.4, "quote_volume": 789.855389, "trades": 20, "taker_buy_volume": 17487.4, "taker_buy_quote": 472.509548}, {"ts": 1769718300000, "open": 0.02701, "high": 0.02703, "low": 0.02701, "close": 0.02702, "volume": 16606.7, "quote_volume": 448.739749, "trades": 17, "taker_buy_volume": 11374.9, "taker_buy_quote": 307.349798}, {"ts": 1769718360000, "open": 0.02702, "high": 0.02704, "low": 0.02702, "close": 0.02702, "volume": 4946.7, "quote_volume": 133.677094, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718420000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 4556.2, "quote_volume": 123.108524, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718480000, "open": 0.02702, "high": 0.02702, "low": 0.02699, "close": 0.02699, "volume": 23412.2, "quote_volume": 632.379672, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718540000, "open": 0.02701, "high": 0.02701, "low": 0.027, "close": 0.027, "volume": 2351.0, "quote_volume": 63.492364, "trades": 4, "taker_buy_volume": 1536.4, "taker_buy_quote": 41.498164}, {"ts": 1769718600000, "open": 0.02702, "high": 0.02707, "low": 0.027, "close": 0.027, "volume": 60541.3, "quote_volume": 1636.646829, "trades": 41, "taker_buy_volume": 11855.4, "taker_buy_quote": 320.515368}, {"ts": 1769718660000, "open": 0.02702, "high": 0.02704, "low": 0.02702, "close": 0.02704, "volume": 23583.3, "quote_volume": 637.320296, "trades": 42, "taker_buy_volume": 13165.6, "taker_buy_quote": 355.834042}, {"ts": 1769718720000, "open": 0.02703, "high": 0.02703, "low": 0.027, "close": 0.027, "volume": 7449.7, "quote_volume": 201.288312, "trades": 6, "taker_buy_volume": 2735.5, "taker_buy_quote": 73.91727}, {"ts": 1769718780000, "open": 0.02701, "high": 0.02701, "low": 0.027, "close": 0.027, "volume": 19264.4, "quote_volume": 520.277666, "trades": 14, "taker_buy_volume": 8917.6, "taker_buy_quote": 240.864376}, {"ts": 1769718840000, "open": 0.027, "high": 0.02701, "low": 0.02699, "close": 0.02699, "volume": 37579.8, "quote_volume": 1014.571458, "trades": 8, "taker_buy_volume": 18689.0, "taker_buy_quote": 504.610494}, {"ts": 1769718900000, "open": 0.02702, "high": 0.02704, "low": 0.02699, "close": 0.027, "volume": 23276.9, "quote_volume": 628.731646, "trades": 14, "taker_buy_volume": 14094.1, "taker_buy_quote": 380.815194}, {"ts": 1769718960000, "open": 0.02699, "high": 0.02699, "low": 0.02694, "close": 0.02698, "volume": 75613.8, "quote_volume": 2038.339413, "trades": 25, "taker_buy_volume": 23393.6, "taker_buy_quote": 630.55442}, {"ts": 1769719020000, "open": 0.02695, "high": 0.02698, "low": 0.02695, "close": 0.02697, "volume": 13399.0, "quote_volume": 361.428186, "trades": 17, "taker_buy_volume": 7948.7, "taker_buy_quote": 214.444961}, {"ts": 1769719080000, "open": 0.02698, "high": 0.02704, "low": 0.02696, "close": 0.02703, "volume": 85556.6, "quote_volume": 2310.618863, "trades": 98, "taker_buy_volume": 85034.4, "taker_buy_quote": 2296.525591}, {"ts": 1769719140000, "open": 0.02704, "high": 0.02707, "low": 0.02703, "close": 0.02705, "volume": 43114.0, "quote_volume": 1166.251492, "trades": 70, "taker_buy_volume": 42004.0, "taker_buy_quote": 1136.248192}, {"ts": 1769719200000, "open": 0.02705, "high": 0.02707, "low": 0.02704, "close": 0.02705, "volume": 71059.8, "quote_volume": 1922.258414, "trades": 76, "taker_buy_volume": 54996.4, "taker_buy_quote": 1487.808963}, {"ts": 1769719260000, "open": 0.02705, "high": 0.02708, "low": 0.02703, "close": 0.02703, "volume": 39114.8, "quote_volume": 1058.167823, "trades": 69, "taker_buy_volume": 21860.0, "taker_buy_quote": 591.603516}, {"ts": 1769719320000, "open": 0.02705, "high": 0.0271, "low": 0.02705, "close": 0.02708, "volume": 58582.6, "quote_volume": 1585.754667, "trades": 80, "taker_buy_volume": 32304.2, "taker_buy_quote": 874.617027}, {"ts": 1769719380000, "open": 0.02708, "high": 0.02714, "low": 0.02708, "close": 0.02714, "volume": 46817.4, "quote_volume": 1269.41884, "trades": 42, "taker_buy_volume": 36042.2, "taker_buy_quote": 977.151693}, {"ts": 1769719440000, "open": 0.02714, "high": 0.02714, "low": 0.02711, "close": 0.02711, "volume": 8354.1, "quote_volume": 226.652248, "trades": 24, "taker_buy_volume": 4177.0, "taker_buy_quote": 113.36378}, {"ts": 1769719500000, "open": 0.02711, "high": 0.02711, "low": 0.0271, "close": 0.02711, "volume": 13628.5, "quote_volume": 369.431685, "trades": 17, "taker_buy_volume": 6913.0, "taker_buy_quote": 187.37448}, {"ts": 1769719560000, "open": 0.0271, "high": 0.02716, "low": 0.02708, "close": 0.02716, "volume": 37609.5, "quote_volume": 1020.010163, "trades": 37, "taker_buy_volume": 36065.0, "taker_buy_quote": 978.169675}, {"ts": 1769719620000, "open": 0.02714, "high": 0.02717, "low": 0.02714, "close": 0.02717, "volume": 10768.0, "quote_volume": 292.44945, "trades": 14, "taker_buy_volume": 4950.8, "taker_buy_quote": 134.487446}, {"ts": 1769719680000, "open": 0.02716, "high": 0.02721, "low": 0.02716, "close": 0.02718, "volume": 191576.7, "quote_volume": 5210.326084, "trades": 78, "taker_buy_volume": 46600.2, "taker_buy_quote": 1267.187918}, {"ts": 1769719740000, "open": 0.02719, "high": 0.0272, "low": 0.02717, "close": 0.02717, "volume": 88568.6, "quote_volume": 2407.879048, "trades": 65, "taker_buy_volume": 61792.4, "taker_buy_quote": 1680.015303}, {"ts": 1769719800000, "open": 0.02718, "high": 0.02721, "low": 0.02716, "close": 0.02718, "volume": 63694.0, "quote_volume": 1731.254758, "trades": 69, "taker_buy_volume": 45455.6, "taker_buy_quote": 1235.668728}, {"ts": 1769719860000, "open": 0.02719, "high": 0.02724, "low": 0.02709, "close": 0.02709, "volume": 147341.6, "quote_volume": 4001.283481, "trades": 134, "taker_buy_volume": 54495.1, "taker_buy_quote": 1480.618491}, {"ts": 1769719920000, "open": 0.02711, "high": 0.02715, "low": 0.02708, "close": 0.02708, "volume": 29902.3, "quote_volume": 810.31601, "trades": 39, "taker_buy_volume": 16597.3, "taker_buy_quote": 449.931567}, {"ts": 1769719980000, "open": 0.02708, "high": 0.02711, "low": 0.02707, "close": 0.0271, "volume": 22378.4, "quote_volume": 606.242867, "trades": 52, "taker_buy_volume": 19092.1, "taker_buy_quote": 517.249857}, {"ts": 1769720040000, "open": 0.02709, "high": 0.02712, "low": 0.02709, "close": 0.02712, "volume": 9945.5, "quote_volume": 269.711337, "trades": 3, "taker_buy_volume": 9591.4, "taker_buy_quote": 260.118768}, {"ts": 1769720100000, "open": 0.02711, "high": 0.02711, "low": 0.02708, "close": 0.02709, "volume": 35941.4, "quote_volume": 974.009478, "trades": 36, "taker_buy_volume": 23936.1, "taker_buy_quote": 648.646183}, {"ts": 1769720160000, "open": 0.0271, "high": 0.02714, "low": 0.0271, "close": 0.02711, "volume": 23233.5, "quote_volume": 630.159718, "trades": 13, "taker_buy_volume": 13822.0, "taker_buy_quote": 374.999193}, {"ts": 1769720220000, "open": 0.02711, "high": 0.02717, "low": 0.0271, "close": 0.02717, "volume": 35933.5, "quote_volume": 975.180769, "trades": 23, "taker_buy_volume": 23409.2, "taker_buy_quote": 635.551244}, {"ts": 1769720280000, "open": 0.02719, "high": 0.02719, "low": 0.02717, "close": 0.02717, "volume": 6387.0, "quote_volume": 173.6168, "trades": 15, "taker_buy_volume": 5650.0, "taker_buy_quote": 153.59251}, {"ts": 1769720340000, "open": 0.02715, "high": 0.02722, "low": 0.02715, "close": 0.02722, "volume": 9228.5, "quote_volume": 250.919876, "trades": 12, "taker_buy_volume": 6573.8, "taker_buy_quote": 178.712036}, {"ts": 1769720400000, "open": 0.02721, "high": 0.02722, "low": 0.02717, "close": 0.0272, "volume": 34793.6, "quote_volume": 946.559995, "trades": 27, "taker_buy_volume": 24314.8, "taker_buy_quote": 661.668586}, {"ts": 1769720460000, "open": 0.0272, "high": 0.0274, "low": 0.0272, "close": 0.02737, "volume": 321224.5, "quote_volume": 8783.381971, "trades": 85, "taker_buy_volume": 86562.8, "taker_buy_quote": 2363.271224}, {"ts": 1769720520000, "open": 0.02738, "high": 0.02738, "low": 0.02728, "close": 0.02728, "volume": 5937.0, "quote_volume": 162.137068, "trades": 8, "taker_buy_volume": 731.0, "taker_buy_quote": 20.01478}, {"ts": 1769720580000, "open": 0.02731, "high": 0.02733, "low": 0.02729, "close": 0.02731, "volume": 35018.6, "quote_volume": 955.958622, "trades": 32, "taker_buy_volume": 7219.5, "taker_buy_quote": 197.200445}, {"ts": 1769720640000, "open": 0.02728, "high": 0.02729, "low": 0.02724, "close": 0.02727, "volume": 39250.1, "quote_volume": 1070.147943, "trades": 22, "taker_buy_volume": 21064.2, "taker_buy_quote": 574.387444}, {"ts": 1769720700000, "open": 0.02725, "high": 0.02726, "low": 0.02724, "close": 0.02725, "volume": 52166.6, "quote_volume": 1421.517228, "trades": 16, "taker_buy_volume": 3836.9, "taker_buy_quote": 104.558834}, {"ts": 1769720760000, "open": 0.02723, "high": 0.02724, "low": 0.02723, "close": 0.02723, "volume": 1837.7, "quote_volume": 50.045568, "trades": 6, "taker_buy_volume": 1837.7, "taker_buy_quote": 50.045568}, {"ts": 1769720820000, "open": 0.02723, "high": 0.02724, "low": 0.02722, "close": 0.02722, "volume": 7497.9, "quote_volume": 204.177008, "trades": 3, "taker_buy_volume": 4245.5, "taker_buy_quote": 115.64668}, {"ts": 1769720880000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 1746.2, "quote_volume": 47.549026, "trades": 2, "taker_buy_volume": 1746.2, "taker_buy_quote": 47.549026}, {"ts": 1769720940000, "open": 0.02723, "high": 0.02727, "low": 0.02723, "close": 0.02727, "volume": 7551.3, "quote_volume": 205.742999, "trades": 5, "taker_buy_volume": 7551.3, "taker_buy_quote": 205.742999}, {"ts": 1769721000000, "open": 0.02729, "high": 0.02729, "low": 0.02727, "close": 0.02728, "volume": 12249.3, "quote_volume": 334.204133, "trades": 4, "taker_buy_volume": 7688.3, "taker_buy_quote": 209.780053}, {"ts": 1769721060000, "open": 0.02728, "high": 0.02728, "low": 0.02721, "close": 0.02721, "volume": 21931.3, "quote_volume": 597.168526, "trades": 11, "taker_buy_volume": 3665.6, "taker_buy_quote": 99.997568}, {"ts": 1769721120000, "open": 0.02724, "high": 0.02724, "low": 0.02722, "close": 0.02722, "volume": 12932.9, "quote_volume": 352.077118, "trades": 12, "taker_buy_volume": 2179.0, "taker_buy_quote": 59.35596}, {"ts": 1769721180000, "open": 0.02723, "high": 0.02733, "low": 0.02723, "close": 0.02731, "volume": 54762.8, "quote_volume": 1493.913584, "trades": 20, "taker_buy_volume": 40784.4, "taker_buy_quote": 1112.17005}, {"ts": 1769721240000, "open": 0.0273, "high": 0.0273, "low": 0.02727, "close": 0.02727, "volume": 26055.1, "quote_volume": 710.705476, "trades": 10, "taker_buy_volume": 549.6, "taker_buy_quote": 15.00408}, {"ts": 1769721300000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 366.3, "quote_volume": 9.970686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721360000, "open": 0.02721, "high": 0.02721, "low": 0.02719, "close": 0.02719, "volume": 25454.5, "quote_volume": 692.166735, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721420000, "open": 0.02719, "high": 0.0272, "low": 0.02717, "close": 0.0272, "volume": 16704.8, "quote_volume": 454.170225, "trades": 30, "taker_buy_volume": 11599.5, "taker_buy_quote": 315.397868}, {"ts": 1769721480000, "open": 0.0272, "high": 0.0272, "low": 0.02717, "close": 0.02719, "volume": 14480.0, "quote_volume": 393.450961, "trades": 6, "taker_buy_volume": 1346.6, "taker_buy_quote": 36.616483}, {"ts": 1769721540000, "open": 0.02719, "high": 0.02721, "low": 0.02718, "close": 0.02718, "volume": 14944.5, "quote_volume": 406.370447, "trades": 34, "taker_buy_volume": 10279.9, "taker_buy_quote": 279.542459}, {"ts": 1769721600000, "open": 0.02721, "high": 0.02722, "low": 0.02718, "close": 0.02718, "volume": 40890.2, "quote_volume": 1111.808817, "trades": 15, "taker_buy_volume": 14074.5, "taker_buy_quote": 382.730573}, {"ts": 1769721660000, "open": 0.02718, "high": 0.02719, "low": 0.02716, "close": 0.02719, "volume": 13484.3, "quote_volume": 366.380148, "trades": 18, "taker_buy_volume": 957.0, "taker_buy_quote": 26.01347}, {"ts": 1769721720000, "open": 0.02717, "high": 0.02717, "low": 0.02715, "close": 0.02715, "volume": 19625.9, "quote_volume": 532.947955, "trades": 36, "taker_buy_volume": 6201.0, "taker_buy_quote": 168.35715}, {"ts": 1769721780000, "open": 0.02715, "high": 0.02719, "low": 0.02715, "close": 0.02716, "volume": 12116.1, "quote_volume": 329.160909, "trades": 12, "taker_buy_volume": 11798.3, "taker_buy_quote": 320.529461}, {"ts": 1769721840000, "open": 0.02716, "high": 0.02719, "low": 0.02716, "close": 0.02719, "volume": 3683.0, "quote_volume": 100.10392, "trades": 5, "taker_buy_volume": 2946.0, "taker_buy_quote": 80.087}, {"ts": 1769721900000, "open": 0.02719, "high": 0.02719, "low": 0.02715, "close": 0.02715, "volume": 19012.0, "quote_volume": 516.3043, "trades": 15, "taker_buy_volume": 7724.0, "taker_buy_quote": 209.8351}, {"ts": 1769721960000, "open": 0.02717, "high": 0.02718, "low": 0.02717, "close": 0.02718, "volume": 5531.9, "quote_volume": 150.349558, "trades": 8, "taker_buy_volume": 1839.5, "taker_buy_quote": 49.99761}, {"ts": 1769722020000, "open": 0.02717, "high": 0.02717, "low": 0.02713, "close": 0.02713, "volume": 85920.0, "quote_volume": 2332.51712, "trades": 47, "taker_buy_volume": 11665.2, "taker_buy_quote": 316.596888}, {"ts": 1769722080000, "open": 0.02712, "high": 0.0272, "low": 0.0271, "close": 0.02719, "volume": 106258.8, "quote_volume": 2885.769151, "trades": 47, "taker_buy_volume": 69356.0, "taker_buy_quote": 1883.94046}, {"ts": 1769722140000, "open": 0.02719, "high": 0.02719, "low": 0.02712, "close": 0.02716, "volume": 34938.3, "quote_volume": 948.661998, "trades": 44, "taker_buy_volume": 14596.0, "taker_buy_quote": 396.265833}, {"ts": 1769722200000, "open": 0.02717, "high": 0.02721, "low": 0.02716, "close": 0.02719, "volume": 20429.0, "quote_volume": 555.143224, "trades": 18, "taker_buy_volume": 14214.2, "taker_buy_quote": 386.233036}, {"ts": 1769722260000, "open": 0.02719, "high": 0.0272, "low": 0.02718, "close": 0.02718, "volume": 2834.2, "quote_volume": 77.081037, "trades": 5, "taker_buy_volume": 2540.1, "taker_buy_quote": 69.087399}, {"ts": 1769722320000, "open": 0.02719, "high": 0.0272, "low": 0.02718, "close": 0.02718, "volume": 29601.3, "quote_volume": 804.687086, "trades": 8, "taker_buy_volume": 3556.6, "taker_buy_quote": 96.71952}, {"ts": 1769722380000, "open": 0.02718, "high": 0.02718, "low": 0.02716, "close": 0.02716, "volume": 2903.6, "quote_volume": 78.912496, "trades": 2, "taker_buy_volume": 2536.0, "taker_buy_quote": 68.92848}, {"ts": 1769722440000, "open": 0.02715, "high": 0.02715, "low": 0.02714, "close": 0.02714, "volume": 6644.7, "quote_volume": 180.373626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722500000, "open": 0.02713, "high": 0.02714, "low": 0.02713, "close": 0.02713, "volume": 4541.4, "quote_volume": 123.232846, "trades": 15, "taker_buy_volume": 3204.5, "taker_buy_quote": 86.962749}, {"ts": 1769722560000, "open": 0.02713, "high": 0.02713, "low": 0.02706, "close": 0.02706, "volume": 135799.1, "quote_volume": 3679.988973, "trades": 103, "taker_buy_volume": 40118.7, "taker_buy_quote": 1086.813836}, {"ts": 1769722620000, "open": 0.02706, "high": 0.02708, "low": 0.02702, "close": 0.02708, "volume": 95790.3, "quote_volume": 2591.67085, "trades": 78, "taker_buy_volume": 60938.1, "taker_buy_quote": 1648.989475}, {"ts": 1769722680000, "open": 0.02708, "high": 0.02713, "low": 0.02707, "close": 0.02711, "volume": 45758.9, "quote_volume": 1239.256552, "trades": 24, "taker_buy_volume": 34548.7, "taker_buy_quote": 935.723926}, {"ts": 1769722740000, "open": 0.02714, "high": 0.02717, "low": 0.02711, "close": 0.02712, "volume": 116033.5, "quote_volume": 3150.108412, "trades": 98, "taker_buy_volume": 78946.7, "taker_buy_quote": 2143.247563}, {"ts": 1769722800000, "open": 0.02711, "high": 0.02713, "low": 0.02711, "close": 0.02711, "volume": 41410.1, "quote_volume": 1122.824751, "trades": 46, "taker_buy_volume": 31044.4, "taker_buy_quote": 841.810624}, {"ts": 1769722860000, "open": 0.02711, "high": 0.02715, "low": 0.02711, "close": 0.02711, "volume": 25113.0, "quote_volume": 681.265637, "trades": 11, "taker_buy_volume": 12363.2, "taker_buy_quote": 335.383336}, {"ts": 1769722920000, "open": 0.02711, "high": 0.02711, "low": 0.0271, "close": 0.02711, "volume": 10240.5, "quote_volume": 277.601471, "trades": 24, "taker_buy_volume": 6461.4, "taker_buy_quote": 175.16485}, {"ts": 1769722980000, "open": 0.02713, "high": 0.02716, "low": 0.02711, "close": 0.02716, "volume": 4836.4, "quote_volume": 131.218034, "trades": 6, "taker_buy_volume": 2950.0, "taker_buy_quote": 80.07773}, {"ts": 1769723040000, "open": 0.02712, "high": 0.02712, "low": 0.02711, "close": 0.02711, "volume": 24790.9, "quote_volume": 672.201104, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723100000, "open": 0.02707, "high": 0.02712, "low": 0.02707, "close": 0.0271, "volume": 33437.4, "quote_volume": 905.975512, "trades": 21, "taker_buy_volume": 25098.7, "taker_buy_quote": 680.048445}, {"ts": 1769723160000, "open": 0.02711, "high": 0.02712, "low": 0.02711, "close": 0.02711, "volume": 30165.9, "quote_volume": 817.942176, "trades": 8, "taker_buy_volume": 29066.0, "taker_buy_quote": 788.123887}, {"ts": 1769723220000, "open": 0.02712, "high": 0.02712, "low": 0.02709, "close": 0.02709, "volume": 5389.6, "quote_volume": 146.15697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723280000, "open": 0.02713, "high": 0.02714, "low": 0.02712, "close": 0.02712, "volume": 25498.0, "quote_volume": 691.833464, "trades": 21, "taker_buy_volume": 2162.0, "taker_buy_quote": 58.67668}, {"ts": 1769723340000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723400000, "open": 0.02707, "high": 0.02707, "low": 0.02704, "close": 0.02706, "volume": 21534.7, "quote_volume": 582.581902, "trades": 9, "taker_buy_volume": 10072.6, "taker_buy_quote": 272.564556}, {"ts": 1769723460000, "open": 0.02706, "high": 0.02711, "low": 0.02705, "close": 0.0271, "volume": 43432.8, "quote_volume": 1176.132864, "trades": 28, "taker_buy_volume": 38793.4, "taker_buy_quote": 1050.467194}, {"ts": 1769723520000, "open": 0.0271, "high": 0.02714, "low": 0.0271, "close": 0.0271, "volume": 39613.3, "quote_volume": 1073.988152, "trades": 36, "taker_buy_volume": 27912.6, "taker_buy_quote": 756.80341}, {"ts": 1769723580000, "open": 0.02709, "high": 0.02709, "low": 0.02707, "close": 0.02708, "volume": 37449.0, "quote_volume": 1014.246233, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723640000, "open": 0.0271, "high": 0.02712, "low": 0.02708, "close": 0.02712, "volume": 29019.4, "quote_volume": 786.586382, "trades": 43, "taker_buy_volume": 24858.1, "taker_buy_quote": 673.864774}, {"ts": 1769723700000, "open": 0.02713, "high": 0.02718, "low": 0.02713, "close": 0.02715, "volume": 112289.5, "quote_volume": 3049.751706, "trades": 159, "taker_buy_volume": 109198.0, "taker_buy_quote": 2965.786566}, {"ts": 1769723760000, "open": 0.02715, "high": 0.02718, "low": 0.02714, "close": 0.02716, "volume": 96209.9, "quote_volume": 2612.888936, "trades": 186, "taker_buy_volume": 90065.9, "taker_buy_quote": 2446.017896}, {"ts": 1769723820000, "open": 0.02716, "high": 0.02718, "low": 0.02715, "close": 0.02718, "volume": 170926.9, "quote_volume": 4641.91908, "trades": 379, "taker_buy_volume": 162510.3, "taker_buy_quote": 4413.36836}, {"ts": 1769723880000, "open": 0.02719, "high": 0.02725, "low": 0.02717, "close": 0.02722, "volume": 237474.1, "quote_volume": 6463.881568, "trades": 320, "taker_buy_volume": 176034.5, "taker_buy_quote": 4790.754749}, {"ts": 1769723940000, "open": 0.02723, "high": 0.02723, "low": 0.02714, "close": 0.02714, "volume": 38979.1, "quote_volume": 1060.179666, "trades": 72, "taker_buy_volume": 27078.8, "taker_buy_quote": 736.75719}, {"ts": 1769724000000, "open": 0.02715, "high": 0.02721, "low": 0.02714, "close": 0.02716, "volume": 106231.3, "quote_volume": 2887.534569, "trades": 42, "taker_buy_volume": 56975.2, "taker_buy_quote": 1548.869427}, {"ts": 1769724060000, "open": 0.0272, "high": 0.02725, "low": 0.02719, "close": 0.0272, "volume": 118100.3, "quote_volume": 3214.774188, "trades": 182, "taker_buy_volume": 79727.6, "taker_buy_quote": 2170.840956}, {"ts": 1769724120000, "open": 0.0272, "high": 0.02722, "low": 0.02719, "close": 0.0272, "volume": 46242.8, "quote_volume": 1258.226289, "trades": 53, "taker_buy_volume": 38629.6, "taker_buy_quote": 1051.166205}, {"ts": 1769724180000, "open": 0.0272, "high": 0.02723, "low": 0.02719, "close": 0.02723, "volume": 13500.0, "quote_volume": 367.285822, "trades": 13, "taker_buy_volume": 10933.7, "taker_buy_quote": 297.508125}, {"ts": 1769724240000, "open": 0.02723, "high": 0.02727, "low": 0.02722, "close": 0.02726, "volume": 107486.3, "quote_volume": 2927.851814, "trades": 59, "taker_buy_volume": 64010.1, "taker_buy_quote": 1743.843038}, {"ts": 1769724300000, "open": 0.02726, "high": 0.02729, "low": 0.02724, "close": 0.02725, "volume": 62568.8, "quote_volume": 1706.064784, "trades": 107, "taker_buy_volume": 53079.9, "taker_buy_quote": 1447.431282}, {"ts": 1769724360000, "open": 0.02725, "high": 0.02728, "low": 0.02725, "close": 0.02728, "volume": 61181.4, "quote_volume": 1667.475922, "trades": 166, "taker_buy_volume": 61181.4, "taker_buy_quote": 1667.475922}, {"ts": 1769724420000, "open": 0.02726, "high": 0.02727, "low": 0.02726, "close": 0.02726, "volume": 38893.0, "quote_volume": 1060.22816, "trades": 103, "taker_buy_volume": 38893.0, "taker_buy_quote": 1060.22816}, {"ts": 1769724480000, "open": 0.02725, "high": 0.02725, "low": 0.02719, "close": 0.02723, "volume": 62302.2, "quote_volume": 1696.015857, "trades": 33, "taker_buy_volume": 23745.8, "taker_buy_quote": 646.253285}, {"ts": 1769724540000, "open": 0.02721, "high": 0.02721, "low": 0.02717, "close": 0.02721, "volume": 210870.3, "quote_volume": 5730.919464, "trades": 60, "taker_buy_volume": 136570.3, "taker_buy_quote": 3711.59151}, {"ts": 1769724600000, "open": 0.02719, "high": 0.02722, "low": 0.02719, "close": 0.02722, "volume": 66349.8, "quote_volume": 1804.729263, "trades": 29, "taker_buy_volume": 47141.1, "taker_buy_quote": 1282.391051}, {"ts": 1769724660000, "open": 0.02719, "high": 0.02719, "low": 0.02714, "close": 0.02714, "volume": 169168.3, "quote_volume": 4596.253622, "trades": 17, "taker_buy_volume": 15539.6, "taker_buy_quote": 422.08076}, {"ts": 1769724720000, "open": 0.02713, "high": 0.02714, "low": 0.02711, "close": 0.02712, "volume": 29458.4, "quote_volume": 799.14101, "trades": 46, "taker_buy_volume": 25990.2, "taker_buy_quote": 705.107542}, {"ts": 1769724780000, "open": 0.0271, "high": 0.0271, "low": 0.02706, "close": 0.02707, "volume": 34005.8, "quote_volume": 920.801534, "trades": 39, "taker_buy_volume": 16631.9, "taker_buy_quote": 450.280551}, {"ts": 1769724840000, "open": 0.02705, "high": 0.02706, "low": 0.02703, "close": 0.02703, "volume": 32657.5, "quote_volume": 883.273831, "trades": 48, "taker_buy_volume": 24091.5, "taker_buy_quote": 651.708949}, {"ts": 1769724900000, "open": 0.02706, "high": 0.02709, "low": 0.02701, "close": 0.02704, "volume": 115945.9, "quote_volume": 3137.794091, "trades": 65, "taker_buy_volume": 74977.2, "taker_buy_quote": 2029.213731}, {"ts": 1769724960000, "open": 0.02701, "high": 0.02702, "low": 0.02697, "close": 0.02702, "volume": 34934.4, "quote_volume": 942.925183, "trades": 46, "taker_buy_volume": 26486.6, "taker_buy_quote": 715.040614}, {"ts": 1769725020000, "open": 0.02701, "high": 0.02703, "low": 0.02699, "close": 0.02699, "volume": 31023.6, "quote_volume": 837.891617, "trades": 48, "taker_buy_volume": 17475.2, "taker_buy_quote": 471.927839}, {"ts": 1769725080000, "open": 0.02697, "high": 0.02697, "low": 0.02696, "close": 0.02696, "volume": 1610.7, "quote_volume": 43.427818, "trades": 3, "taker_buy_volume": 334.6, "taker_buy_quote": 9.024162}, {"ts": 1769725140000, "open": 0.02697, "high": 0.02697, "low": 0.0269, "close": 0.02693, "volume": 26583.5, "quote_volume": 716.162429, "trades": 18, "taker_buy_volume": 8477.2, "taker_buy_quote": 228.327264}, {"ts": 1769725200000, "open": 0.02691, "high": 0.02692, "low": 0.02688, "close": 0.02692, "volume": 37578.3, "quote_volume": 1010.942302, "trades": 13, "taker_buy_volume": 13461.0, "taker_buy_quote": 362.019044}, {"ts": 1769725260000, "open": 0.02692, "high": 0.02695, "low": 0.02692, "close": 0.02692, "volume": 7891.1, "quote_volume": 212.502712, "trades": 7, "taker_buy_volume": 5190.4, "taker_buy_quote": 139.799868}, {"ts": 1769725320000, "open": 0.02692, "high": 0.02692, "low": 0.0269, "close": 0.0269, "volume": 28414.9, "quote_volume": 764.570431, "trades": 11, "taker_buy_volume": 1927.3, "taker_buy_quote": 51.84437}, {"ts": 1769725380000, "open": 0.0269, "high": 0.0269, "low": 0.02688, "close": 0.0269, "volume": 21151.6, "quote_volume": 568.788504, "trades": 10, "taker_buy_volume": 9201.0, "taker_buy_quote": 247.5069}, {"ts": 1769725440000, "open": 0.02688, "high": 0.02688, "low": 0.02685, "close": 0.02688, "volume": 115504.5, "quote_volume": 3102.218072, "trades": 79, "taker_buy_volume": 60889.4, "taker_buy_quote": 1635.478252}, {"ts": 1769725500000, "open": 0.02688, "high": 0.02688, "low": 0.02685, "close": 0.02686, "volume": 41195.5, "quote_volume": 1106.205136, "trades": 56, "taker_buy_volume": 37935.0, "taker_buy_quote": 1018.601619}, {"ts": 1769725560000, "open": 0.02686, "high": 0.02687, "low": 0.02685, "close": 0.02685, "volume": 7588.9, "quote_volume": 203.810836, "trades": 11, "taker_buy_volume": 4462.0, "taker_buy_quote": 119.853571}, {"ts": 1769725620000, "open": 0.02687, "high": 0.02688, "low": 0.02687, "close": 0.02688, "volume": 4116.8, "quote_volume": 110.625866, "trades": 7, "taker_buy_volume": 4116.8, "taker_buy_quote": 110.625866}, {"ts": 1769725680000, "open": 0.02688, "high": 0.02694, "low": 0.02688, "close": 0.02692, "volume": 34382.8, "quote_volume": 924.922043, "trades": 14, "taker_buy_volume": 22848.2, "taker_buy_quote": 614.448961}, {"ts": 1769725740000, "open": 0.02692, "high": 0.02692, "low": 0.02689, "close": 0.02691, "volume": 35840.8, "quote_volume": 964.146365, "trades": 11, "taker_buy_volume": 6288.5, "taker_buy_quote": 169.223535}, {"ts": 1769725800000, "open": 0.02692, "high": 0.02695, "low": 0.02692, "close": 0.02695, "volume": 21365.0, "quote_volume": 575.218328, "trades": 11, "taker_buy_volume": 21365.0, "taker_buy_quote": 575.218328}, {"ts": 1769725860000, "open": 0.02697, "high": 0.02703, "low": 0.02697, "close": 0.02703, "volume": 52935.8, "quote_volume": 1429.478125, "trades": 52, "taker_buy_volume": 44866.3, "taker_buy_quote": 1211.536047}, {"ts": 1769725920000, "open": 0.02701, "high": 0.02703, "low": 0.027, "close": 0.02703, "volume": 47239.3, "quote_volume": 1276.511152, "trades": 20, "taker_buy_volume": 38148.2, "taker_buy_quote": 1030.928245}, {"ts": 1769725980000, "open": 0.027, "high": 0.027, "low": 0.02697, "close": 0.02699, "volume": 9825.4, "quote_volume": 265.205544, "trades": 4, "taker_buy_volume": 1377.0, "taker_buy_quote": 37.16523}, {"ts": 1769726040000, "open": 0.02697, "high": 0.02697, "low": 0.02692, "close": 0.02692, "volume": 88466.7, "quote_volume": 2384.516844, "trades": 43, "taker_buy_volume": 38331.0, "taker_buy_quote": 1033.55973}, {"ts": 1769726100000, "open": 0.02692, "high": 0.02692, "low": 0.02689, "close": 0.0269, "volume": 13247.4, "quote_volume": 356.34655, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726160000, "open": 0.02689, "high": 0.02689, "low": 0.02689, "close": 0.02689, "volume": 14970.7, "quote_volume": 402.562123, "trades": 6, "taker_buy_volume": 2598.2, "taker_buy_quote": 69.865598}, {"ts": 1769726220000, "open": 0.02689, "high": 0.0269, "low": 0.02688, "close": 0.02689, "volume": 6859.3, "quote_volume": 184.472871, "trades": 9, "taker_buy_volume": 6208.0, "taker_buy_quote": 166.965927}, {"ts": 1769726280000, "open": 0.02687, "high": 0.02687, "low": 0.02687, "close": 0.02687, "volume": 1745.7, "quote_volume": 46.906959, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726340000, "open": 0.02689, "high": 0.02689, "low": 0.02684, "close": 0.02684, "volume": 18812.5, "quote_volume": 505.714496, "trades": 28, "taker_buy_volume": 14121.0, "taker_buy_quote": 379.69039}, {"ts": 1769726400000, "open": 0.02686, "high": 0.02687, "low": 0.02678, "close": 0.02684, "volume": 449267.3, "quote_volume": 12046.039516, "trades": 62, "taker_buy_volume": 61879.3, "taker_buy_quote": 1659.992348}, {"ts": 1769726460000, "open": 0.02684, "high": 0.02684, "low": 0.02681, "close": 0.02681, "volume": 9310.7, "quote_volume": 249.864397, "trades": 6, "taker_buy_volume": 8151.0, "taker_buy_quote": 218.77284}, {"ts": 1769726520000, "open": 0.02681, "high": 0.02681, "low": 0.0268, "close": 0.0268, "volume": 3001.5, "quote_volume": 80.44766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726580000, "open": 0.02681, "high": 0.02684, "low": 0.02681, "close": 0.02684, "volume": 35985.4, "quote_volume": 965.061026, "trades": 57, "taker_buy_volume": 32823.4, "taker_buy_quote": 880.224566}, {"ts": 1769726640000, "open": 0.02685, "high": 0.02686, "low": 0.02682, "close": 0.02686, "volume": 30879.6, "quote_volume": 829.342104, "trades": 11, "taker_buy_volume": 30099.0, "taker_buy_quote": 808.402323}, {"ts": 1769726700000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 6467.0, "quote_volume": 173.70362, "trades": 7, "taker_buy_volume": 6467.0, "taker_buy_quote": 173.70362}, {"ts": 1769726760000, "open": 0.02684, "high": 0.02686, "low": 0.02683, "close": 0.02686, "volume": 111769.1, "quote_volume": 3000.272325, "trades": 33, "taker_buy_volume": 86009.5, "taker_buy_quote": 2309.020118}, {"ts": 1769726820000, "open": 0.02688, "high": 0.02689, "low": 0.02688, "close": 0.02689, "volume": 2979.0, "quote_volume": 80.08296, "trades": 4, "taker_buy_volume": 2979.0, "taker_buy_quote": 80.08296}, {"ts": 1769726880000, "open": 0.02689, "high": 0.0269, "low": 0.02686, "close": 0.02688, "volume": 8033.1, "quote_volume": 215.96692, "trades": 7, "taker_buy_volume": 3721.0, "taker_buy_quote": 100.08001}, {"ts": 1769726940000, "open": 0.02691, "high": 0.02691, "low": 0.02689, "close": 0.02689, "volume": 913.3, "quote_volume": 24.567477, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 11.89422}, {"ts": 1769727000000, "open": 0.02689, "high": 0.02693, "low": 0.02688, "close": 0.02693, "volume": 19683.6, "quote_volume": 529.547085, "trades": 16, "taker_buy_volume": 8918.0, "taker_buy_quote": 240.10229}, {"ts": 1769727060000, "open": 0.02694, "high": 0.02694, "low": 0.0269, "close": 0.02692, "volume": 83207.4, "quote_volume": 2239.386786, "trades": 54, "taker_buy_volume": 60252.3, "taker_buy_quote": 1621.645543}, {"ts": 1769727120000, "open": 0.02692, "high": 0.02693, "low": 0.02691, "close": 0.02693, "volume": 25399.1, "quote_volume": 683.930176, "trades": 24, "taker_buy_volume": 23816.3, "taker_buy_quote": 641.337028}, {"ts": 1769727180000, "open": 0.02693, "high": 0.02697, "low": 0.02693, "close": 0.02697, "volume": 26696.1, "quote_volume": 719.038813, "trades": 15, "taker_buy_volume": 26696.1, "taker_buy_quote": 719.038813}, {"ts": 1769727240000, "open": 0.02697, "high": 0.02703, "low": 0.02697, "close": 0.02703, "volume": 7596.9, "quote_volume": 205.06819, "trades": 19, "taker_buy_volume": 7191.0, "taker_buy_quote": 194.112949}, {"ts": 1769727300000, "open": 0.02701, "high": 0.02701, "low": 0.027, "close": 0.027, "volume": 12747.2, "quote_volume": 344.241939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727360000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 6854.0, "quote_volume": 185.12654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727420000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727480000, "open": 0.02702, "high": 0.02704, "low": 0.02701, "close": 0.02704, "volume": 14573.6, "quote_volume": 393.875174, "trades": 23, "taker_buy_volume": 8555.0, "taker_buy_quote": 231.260268}, {"ts": 1769727540000, "open": 0.02704, "high": 0.02704, "low": 0.027, "close": 0.027, "volume": 28698.1, "quote_volume": 775.194655, "trades": 11, "taker_buy_volume": 983.0, "taker_buy_quote": 26.58032}, {"ts": 1769727600000, "open": 0.02699, "high": 0.02701, "low": 0.02697, "close": 0.02701, "volume": 31568.5, "quote_volume": 852.175425, "trades": 24, "taker_buy_volume": 12483.2, "taker_buy_quote": 337.029268}, {"ts": 1769727660000, "open": 0.02701, "high": 0.02704, "low": 0.027, "close": 0.02704, "volume": 8140.1, "quote_volume": 220.014668, "trades": 8, "taker_buy_volume": 7748.3, "taker_buy_quote": 209.436068}, {"ts": 1769727720000, "open": 0.02701, "high": 0.02702, "low": 0.02699, "close": 0.02702, "volume": 25194.0, "quote_volume": 680.38605, "trades": 12, "taker_buy_volume": 8630.5, "taker_buy_quote": 233.123065}, {"ts": 1769727780000, "open": 0.02701, "high": 0.02701, "low": 0.02699, "close": 0.02701, "volume": 12313.9, "quote_volume": 332.455901, "trades": 10, "taker_buy_volume": 5187.0, "taker_buy_quote": 140.10087}, {"ts": 1769727840000, "open": 0.02701, "high": 0.02703, "low": 0.02699, "close": 0.02703, "volume": 14722.2, "quote_volume": 397.706184, "trades": 20, "taker_buy_volume": 12868.0, "taker_buy_quote": 347.661326}, {"ts": 1769727900000, "open": 0.02703, "high": 0.02707, "low": 0.02703, "close": 0.02704, "volume": 31583.0, "quote_volume": 854.218397, "trades": 24, "taker_buy_volume": 16264.7, "taker_buy_quote": 440.008695}, {"ts": 1769727960000, "open": 0.02703, "high": 0.02706, "low": 0.02703, "close": 0.02706, "volume": 35181.5, "quote_volume": 951.330909, "trades": 18, "taker_buy_volume": 26426.9, "taker_buy_quote": 714.694071}, {"ts": 1769728020000, "open": 0.02706, "high": 0.02707, "low": 0.02704, "close": 0.02704, "volume": 17092.7, "quote_volume": 462.41929, "trades": 6, "taker_buy_volume": 7114.0, "taker_buy_quote": 192.523539}, {"ts": 1769728080000, "open": 0.02706, "high": 0.02707, "low": 0.02706, "close": 0.02707, "volume": 24394.0, "quote_volume": 660.143184, "trades": 7, "taker_buy_volume": 24394.0, "taker_buy_quote": 660.143184}, {"ts": 1769728140000, "open": 0.02704, "high": 0.02704, "low": 0.02703, "close": 0.02703, "volume": 15778.3, "quote_volume": 426.570102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728200000, "open": 0.027, "high": 0.027, "low": 0.02692, "close": 0.02693, "volume": 21805.9, "quote_volume": 587.249135, "trades": 14, "taker_buy_volume": 15488.1, "taker_buy_quote": 416.991287}, {"ts": 1769728260000, "open": 0.02693, "high": 0.02696, "low": 0.02693, "close": 0.02695, "volume": 28342.4, "quote_volume": 763.651417, "trades": 10, "taker_buy_volume": 25310.2, "taker_buy_quote": 681.933627}, {"ts": 1769728320000, "open": 0.02696, "high": 0.02696, "low": 0.02693, "close": 0.02693, "volume": 56536.1, "quote_volume": 1523.172941, "trades": 13, "taker_buy_volume": 24865.7, "taker_buy_quote": 669.881958}, {"ts": 1769728380000, "open": 0.02694, "high": 0.02698, "low": 0.02694, "close": 0.02697, "volume": 142738.9, "quote_volume": 3846.10278, "trades": 11, "taker_buy_volume": 135436.9, "taker_buy_quote": 3649.16784}, {"ts": 1769728440000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728500000, "open": 0.02695, "high": 0.02695, "low": 0.02694, "close": 0.02694, "volume": 10035.6, "quote_volume": 270.434577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728560000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 2968.0, "quote_volume": 79.92824, "trades": 1, "taker_buy_volume": 2968.0, "taker_buy_quote": 79.92824}, {"ts": 1769728620000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 7436.2, "quote_volume": 200.331228, "trades": 1, "taker_buy_volume": 7436.2, "taker_buy_quote": 200.331228}, {"ts": 1769728680000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 652.9, "quote_volume": 17.576068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728740000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728800000, "open": 0.02692, "high": 0.02693, "low": 0.02689, "close": 0.02693, "volume": 54283.7, "quote_volume": 1460.657681, "trades": 14, "taker_buy_volume": 16649.1, "taker_buy_quote": 448.264142}, {"ts": 1769728860000, "open": 0.02693, "high": 0.02694, "low": 0.02693, "close": 0.02694, "volume": 6822.0, "quote_volume": 183.78465, "trades": 3, "taker_buy_volume": 6822.0, "taker_buy_quote": 183.78465}, {"ts": 1769728920000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 7749.2, "quote_volume": 208.763448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728980000, "open": 0.02693, "high": 0.02697, "low": 0.02693, "close": 0.02696, "volume": 164324.9, "quote_volume": 4427.6883, "trades": 151, "taker_buy_volume": 164324.9, "taker_buy_quote": 4427.6883}, {"ts": 1769729040000, "open": 0.02696, "high": 0.02698, "low": 0.02693, "close": 0.02697, "volume": 210174.0, "quote_volume": 5666.641061, "trades": 138, "taker_buy_volume": 160496.4, "taker_buy_quote": 4327.86985}, {"ts": 1769729100000, "open": 0.02697, "high": 0.02699, "low": 0.02693, "close": 0.02699, "volume": 234450.7, "quote_volume": 6322.522073, "trades": 169, "taker_buy_volume": 171366.9, "taker_buy_quote": 4622.236979}, {"ts": 1769729160000, "open": 0.02699, "high": 0.02705, "low": 0.02698, "close": 0.02704, "volume": 118841.2, "quote_volume": 3212.3833, "trades": 94, "taker_buy_volume": 99110.3, "taker_buy_quote": 2679.14059}, {"ts": 1769729220000, "open": 0.02704, "high": 0.02705, "low": 0.02701, "close": 0.02703, "volume": 68314.0, "quote_volume": 1846.73017, "trades": 69, "taker_buy_volume": 58312.7, "taker_buy_quote": 1576.489061}, {"ts": 1769729280000, "open": 0.027, "high": 0.02701, "low": 0.02698, "close": 0.02701, "volume": 39079.0, "quote_volume": 1055.171613, "trades": 45, "taker_buy_volume": 38511.9, "taker_buy_quote": 1039.867293}, {"ts": 1769729340000, "open": 0.02699, "high": 0.027, "low": 0.02692, "close": 0.02695, "volume": 57246.9, "quote_volume": 1543.285335, "trades": 48, "taker_buy_volume": 46941.0, "taker_buy_quote": 1265.305689}, {"ts": 1769729400000, "open": 0.02695, "high": 0.02699, "low": 0.02695, "close": 0.02699, "volume": 27761.5, "quote_volume": 749.062705, "trades": 16, "taker_buy_volume": 13380.0, "taker_buy_quote": 360.970957}, {"ts": 1769729460000, "open": 0.02699, "high": 0.02701, "low": 0.02699, "close": 0.02701, "volume": 10284.0, "quote_volume": 277.73024, "trades": 14, "taker_buy_volume": 8254.0, "taker_buy_quote": 222.94054}, {"ts": 1769729520000, "open": 0.027, "high": 0.027, "low": 0.02698, "close": 0.02698, "volume": 20066.9, "quote_volume": 541.61489, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729580000, "open": 0.02699, "high": 0.02703, "low": 0.02699, "close": 0.02703, "volume": 62127.8, "quote_volume": 1678.543643, "trades": 21, "taker_buy_volume": 52893.7, "taker_buy_quote": 1429.130602}, {"ts": 1769729640000, "open": 0.02702, "high": 0.02705, "low": 0.02701, "close": 0.02701, "volume": 11359.0, "quote_volume": 306.972673, "trades": 16, "taker_buy_volume": 333.3, "taker_buy_quote": 9.015765}, {"ts": 1769729700000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729760000, "open": 0.02703, "high": 0.02704, "low": 0.02703, "close": 0.02704, "volume": 16178.3, "quote_volume": 437.409528, "trades": 11, "taker_buy_volume": 16178.3, "taker_buy_quote": 437.409528}, {"ts": 1769729820000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 1480.0, "quote_volume": 39.9896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729880000, "open": 0.02702, "high": 0.02707, "low": 0.02702, "close": 0.02706, "volume": 50211.1, "quote_volume": 1358.493732, "trades": 16, "taker_buy_volume": 41127.7, "taker_buy_quote": 1112.70384}, {"ts": 1769729940000, "open": 0.02706, "high": 0.02706, "low": 0.02702, "close": 0.02702, "volume": 20991.0, "quote_volume": 567.777233, "trades": 18, "taker_buy_volume": 1065.9, "taker_buy_quote": 28.829262}, {"ts": 1769730000000, "open": 0.02702, "high": 0.02702, "low": 0.027, "close": 0.027, "volume": 740.5, "quote_volume": 20.001618, "trades": 2, "taker_buy_volume": 334.6, "taker_buy_quote": 9.0342}, {"ts": 1769730060000, "open": 0.02698, "high": 0.02699, "low": 0.02698, "close": 0.02699, "volume": 5014.0, "quote_volume": 135.281527, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730120000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730180000, "open": 0.027, "high": 0.027, "low": 0.02699, "close": 0.027, "volume": 12644.5, "quote_volume": 341.393434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730240000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730300000, "open": 0.02701, "high": 0.02707, "low": 0.02701, "close": 0.02707, "volume": 36952.1, "quote_volume": 999.355103, "trades": 13, "taker_buy_volume": 36952.1, "taker_buy_quote": 999.355103}, {"ts": 1769730360000, "open": 0.02707, "high": 0.02707, "low": 0.02705, "close": 0.02705, "volume": 28452.8, "quote_volume": 769.95585, "trades": 12, "taker_buy_volume": 21473.0, "taker_buy_quote": 581.152189}, {"ts": 1769730420000, "open": 0.02705, "high": 0.02705, "low": 0.02702, "close": 0.02705, "volume": 29244.9, "quote_volume": 790.837769, "trades": 18, "taker_buy_volume": 11744.0, "taker_buy_quote": 317.561316}, {"ts": 1769730480000, "open": 0.02705, "high": 0.02707, "low": 0.02705, "close": 0.02705, "volume": 16896.0, "quote_volume": 457.169709, "trades": 10, "taker_buy_volume": 13609.0, "taker_buy_quote": 368.256359}, {"ts": 1769730540000, "open": 0.02705, "high": 0.02705, "low": 0.027, "close": 0.02703, "volume": 60563.4, "quote_volume": 1636.79986, "trades": 36, "taker_buy_volume": 30076.0, "taker_buy_quote": 812.802827}, {"ts": 1769730600000, "open": 0.02703, "high": 0.02703, "low": 0.027, "close": 0.02703, "volume": 16726.8, "quote_volume": 451.990752, "trades": 16, "taker_buy_volume": 14137.8, "taker_buy_quote": 382.087752}, {"ts": 1769730660000, "open": 0.02703, "high": 0.02705, "low": 0.02702, "close": 0.02704, "volume": 26023.4, "quote_volume": 703.553742, "trades": 22, "taker_buy_volume": 10347.0, "taker_buy_quote": 279.83369}, {"ts": 1769730720000, "open": 0.02704, "high": 0.02709, "low": 0.02704, "close": 0.02707, "volume": 65731.9, "quote_volume": 1779.841143, "trades": 48, "taker_buy_volume": 52639.9, "taker_buy_quote": 1425.440703}, {"ts": 1769730780000, "open": 0.02707, "high": 0.02707, "low": 0.02704, "close": 0.02706, "volume": 22179.1, "quote_volume": 600.069483, "trades": 32, "taker_buy_volume": 10134.0, "taker_buy_quote": 274.15274}, {"ts": 1769730840000, "open": 0.02705, "high": 0.02706, "low": 0.02705, "close": 0.02706, "volume": 9429.5, "quote_volume": 255.14007, "trades": 5, "taker_buy_volume": 9429.5, "taker_buy_quote": 255.14007}, {"ts": 1769730900000, "open": 0.02706, "high": 0.02707, "low": 0.02706, "close": 0.02706, "volume": 17897.7, "quote_volume": 484.362854, "trades": 7, "taker_buy_volume": 4069.0, "taker_buy_quote": 110.10714}, {"ts": 1769730960000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731020000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 5693.1, "quote_volume": 153.941424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731080000, "open": 0.02704, "high": 0.02705, "low": 0.02704, "close": 0.02705, "volume": 17503.0, "quote_volume": 473.33428, "trades": 7, "taker_buy_volume": 10159.0, "taker_buy_quote": 274.75252}, {"ts": 1769731140000, "open": 0.02705, "high": 0.02705, "low": 0.02704, "close": 0.02704, "volume": 6291.3, "quote_volume": 170.157252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731200000, "open": 0.02702, "high": 0.02702, "low": 0.02689, "close": 0.02696, "volume": 271513.3, "quote_volume": 7324.522873, "trades": 93, "taker_buy_volume": 61690.0, "taker_buy_quote": 1661.973877}, {"ts": 1769731260000, "open": 0.02694, "high": 0.02698, "low": 0.02689, "close": 0.02691, "volume": 81722.1, "quote_volume": 2200.417474, "trades": 49, "taker_buy_volume": 52240.0, "taker_buy_quote": 1406.291081}, {"ts": 1769731320000, "open": 0.02689, "high": 0.0269, "low": 0.02687, "close": 0.02688, "volume": 86149.1, "quote_volume": 2316.055183, "trades": 27, "taker_buy_volume": 30807.9, "taker_buy_quote": 828.561558}, {"ts": 1769731380000, "open": 0.02688, "high": 0.02695, "low": 0.02687, "close": 0.02693, "volume": 290393.0, "quote_volume": 7811.994653, "trades": 76, "taker_buy_volume": 73808.7, "taker_buy_quote": 1986.463261}, {"ts": 1769731440000, "open": 0.02693, "high": 0.02697, "low": 0.02686, "close": 0.02687, "volume": 56897.2, "quote_volume": 1531.594386, "trades": 73, "taker_buy_volume": 28744.2, "taker_buy_quote": 773.87825}, {"ts": 1769731500000, "open": 0.02686, "high": 0.02688, "low": 0.02686, "close": 0.02688, "volume": 43650.1, "quote_volume": 1172.745964, "trades": 24, "taker_buy_volume": 33215.2, "taker_buy_quote": 892.46455}, {"ts": 1769731560000, "open": 0.02688, "high": 0.02691, "low": 0.02686, "close": 0.02687, "volume": 80294.9, "quote_volume": 2158.290346, "trades": 53, "taker_buy_volume": 52427.2, "taker_buy_quote": 1409.519476}, {"ts": 1769731620000, "open": 0.02691, "high": 0.02693, "low": 0.02687, "close": 0.02687, "volume": 49509.6, "quote_volume": 1332.477272, "trades": 65, "taker_buy_volume": 17286.0, "taker_buy_quote": 465.096628}, {"ts": 1769731680000, "open": 0.02687, "high": 0.0269, "low": 0.02687, "close": 0.02688, "volume": 17167.0, "quote_volume": 461.609212, "trades": 15, "taker_buy_volume": 16092.5, "taker_buy_quote": 432.737397}, {"ts": 1769731740000, "open": 0.02688, "high": 0.02689, "low": 0.02688, "close": 0.02689, "volume": 31239.2, "quote_volume": 839.945727, "trades": 37, "taker_buy_volume": 23425.3, "taker_buy_quote": 629.829956}, {"ts": 1769731800000, "open": 0.02688, "high": 0.02692, "low": 0.02678, "close": 0.02678, "volume": 88641.6, "quote_volume": 2381.112179, "trades": 113, "taker_buy_volume": 27840.0, "taker_buy_quote": 748.427798}, {"ts": 1769731860000, "open": 0.02678, "high": 0.02684, "low": 0.02676, "close": 0.02678, "volume": 141767.3, "quote_volume": 3799.879228, "trades": 99, "taker_buy_volume": 74569.0, "taker_buy_quote": 1998.643186}, {"ts": 1769731920000, "open": 0.02677, "high": 0.02677, "low": 0.02673, "close": 0.02675, "volume": 169103.8, "quote_volume": 4523.683774, "trades": 28, "taker_buy_volume": 37183.9, "taker_buy_quote": 994.419048}, {"ts": 1769731980000, "open": 0.02675, "high": 0.02675, "low": 0.0267, "close": 0.02672, "volume": 130136.8, "quote_volume": 3477.417096, "trades": 41, "taker_buy_volume": 35024.1, "taker_buy_quote": 935.786713}, {"ts": 1769732040000, "open": 0.0267, "high": 0.02672, "low": 0.0267, "close": 0.02671, "volume": 23828.2, "quote_volume": 636.4429, "trades": 9, "taker_buy_volume": 11498.0, "taker_buy_quote": 307.21158}, {"ts": 1769732100000, "open": 0.02671, "high": 0.02674, "low": 0.02669, "close": 0.02674, "volume": 51525.3, "quote_volume": 1376.415613, "trades": 26, "taker_buy_volume": 35388.7, "taker_buy_quote": 945.517123}, {"ts": 1769732160000, "open": 0.02673, "high": 0.02675, "low": 0.02673, "close": 0.02675, "volume": 1141.5, "quote_volume": 30.520145, "trades": 3, "taker_buy_volume": 392.5, "taker_buy_quote": 10.499375}, {"ts": 1769732220000, "open": 0.02673, "high": 0.02676, "low": 0.02665, "close": 0.02667, "volume": 65955.7, "quote_volume": 1761.502073, "trades": 52, "taker_buy_volume": 13318.6, "taker_buy_quote": 356.325329}, {"ts": 1769732280000, "open": 0.02665, "high": 0.02667, "low": 0.02655, "close": 0.02661, "volume": 253769.0, "quote_volume": 6758.734655, "trades": 52, "taker_buy_volume": 80418.6, "taker_buy_quote": 2140.675659}, {"ts": 1769732340000, "open": 0.02658, "high": 0.02661, "low": 0.02653, "close": 0.02655, "volume": 409599.1, "quote_volume": 10877.903957, "trades": 51, "taker_buy_volume": 41280.8, "taker_buy_quote": 1096.641753}, {"ts": 1769732400000, "open": 0.02655, "high": 0.02661, "low": 0.02655, "close": 0.02656, "volume": 91487.0, "quote_volume": 2431.851475, "trades": 53, "taker_buy_volume": 48529.2, "taker_buy_quote": 1289.8915}, {"ts": 1769732460000, "open": 0.02658, "high": 0.02664, "low": 0.02658, "close": 0.02664, "volume": 42049.2, "quote_volume": 1118.53516, "trades": 22, "taker_buy_volume": 38444.7, "taker_buy_quote": 1022.580374}, {"ts": 1769732520000, "open": 0.02664, "high": 0.02665, "low": 0.02661, "close": 0.02661, "volume": 31128.2, "quote_volume": 829.343757, "trades": 20, "taker_buy_volume": 18950.8, "taker_buy_quote": 505.012163}, {"ts": 1769732580000, "open": 0.02659, "high": 0.0266, "low": 0.02658, "close": 0.0266, "volume": 15183.9, "quote_volume": 403.748548, "trades": 8, "taker_buy_volume": 6535.0, "taker_buy_quote": 173.78069}, {"ts": 1769732640000, "open": 0.0266, "high": 0.02663, "low": 0.0266, "close": 0.0266, "volume": 32193.5, "quote_volume": 856.790118, "trades": 15, "taker_buy_volume": 24533.2, "taker_buy_quote": 652.957055}, {"ts": 1769732700000, "open": 0.02659, "high": 0.02659, "low": 0.02658, "close": 0.02658, "volume": 5928.0, "quote_volume": 157.5813, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732760000, "open": 0.0266, "high": 0.02662, "low": 0.0266, "close": 0.02661, "volume": 10088.9, "quote_volume": 268.546118, "trades": 4, "taker_buy_volume": 9552.9, "taker_buy_quote": 254.283158}, {"ts": 1769732820000, "open": 0.02664, "high": 0.02666, "low": 0.02664, "close": 0.02666, "volume": 19550.1, "quote_volume": 520.99928, "trades": 8, "taker_buy_volume": 19550.1, "taker_buy_quote": 520.99928}, {"ts": 1769732880000, "open": 0.02664, "high": 0.02671, "low": 0.02664, "close": 0.02671, "volume": 27023.3, "quote_volume": 721.114488, "trades": 15, "taker_buy_volume": 24958.4, "taker_buy_quote": 666.033749}, {"ts": 1769732940000, "open": 0.02673, "high": 0.02676, "low": 0.02673, "close": 0.02676, "volume": 13614.4, "quote_volume": 364.248253, "trades": 8, "taker_buy_volume": 13614.4, "taker_buy_quote": 364.248253}, {"ts": 1769733000000, "open": 0.02676, "high": 0.02682, "low": 0.02676, "close": 0.02679, "volume": 70778.0, "quote_volume": 1895.923834, "trades": 45, "taker_buy_volume": 46422.4, "taker_buy_quote": 1243.421367}, {"ts": 1769733060000, "open": 0.02676, "high": 0.02682, "low": 0.02674, "close": 0.02682, "volume": 212798.9, "quote_volume": 5702.446962, "trades": 31, "taker_buy_volume": 161043.5, "taker_buy_quote": 4316.139522}, {"ts": 1769733120000, "open": 0.02683, "high": 0.02686, "low": 0.02681, "close": 0.02685, "volume": 24819.6, "quote_volume": 666.388183, "trades": 27, "taker_buy_volume": 15119.9, "taker_buy_quote": 405.889654}, {"ts": 1769733180000, "open": 0.02685, "high": 0.02686, "low": 0.02683, "close": 0.02684, "volume": 26512.8, "quote_volume": 711.961289, "trades": 19, "taker_buy_volume": 17260.9, "taker_buy_quote": 463.612874}, {"ts": 1769733240000, "open": 0.02684, "high": 0.02684, "low": 0.02676, "close": 0.02676, "volume": 21036.5, "quote_volume": 563.966576, "trades": 24, "taker_buy_volume": 337.1, "taker_buy_quote": 9.03428}, {"ts": 1769733300000, "open": 0.02676, "high": 0.02676, "low": 0.02673, "close": 0.02673, "volume": 3301.2, "quote_volume": 88.274772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733360000, "open": 0.02676, "high": 0.02676, "low": 0.02673, "close": 0.02673, "volume": 13252.7, "quote_volume": 354.544174, "trades": 7, "taker_buy_volume": 8862.3, "taker_buy_quote": 237.155148}, {"ts": 1769733420000, "open": 0.02673, "high": 0.02673, "low": 0.0267, "close": 0.0267, "volume": 24306.6, "quote_volume": 649.14697, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733480000, "open": 0.02668, "high": 0.02682, "low": 0.02668, "close": 0.0268, "volume": 667257.3, "quote_volume": 17867.332672, "trades": 123, "taker_buy_volume": 323256.0, "taker_buy_quote": 8651.025821}, {"ts": 1769733540000, "open": 0.0268, "high": 0.02688, "low": 0.02676, "close": 0.0268, "volume": 421882.9, "quote_volume": 11312.094931, "trades": 87, "taker_buy_volume": 75542.5, "taker_buy_quote": 2027.530547}, {"ts": 1769733600000, "open": 0.0268, "high": 0.0268, "low": 0.02675, "close": 0.02676, "volume": 299920.5, "quote_volume": 8035.879733, "trades": 51, "taker_buy_volume": 11996.7, "taker_buy_quote": 321.271626}, {"ts": 1769733660000, "open": 0.02677, "high": 0.0268, "low": 0.02677, "close": 0.02677, "volume": 23283.2, "quote_volume": 623.571083, "trades": 6, "taker_buy_volume": 12131.0, "taker_buy_quote": 325.026689}, {"ts": 1769733720000, "open": 0.02677, "high": 0.02682, "low": 0.02677, "close": 0.02679, "volume": 38489.9, "quote_volume": 1031.265455, "trades": 15, "taker_buy_volume": 28582.6, "taker_buy_quote": 766.0396}, {"ts": 1769733780000, "open": 0.02682, "high": 0.02684, "low": 0.02681, "close": 0.02682, "volume": 12443.2, "quote_volume": 333.705961, "trades": 8, "taker_buy_volume": 2730.9, "taker_buy_quote": 73.256118}, {"ts": 1769733840000, "open": 0.02683, "high": 0.02683, "low": 0.02682, "close": 0.02682, "volume": 24498.3, "quote_volume": 657.130446, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733900000, "open": 0.0268, "high": 0.02681, "low": 0.02678, "close": 0.02679, "volume": 17209.9, "quote_volume": 461.197728, "trades": 8, "taker_buy_volume": 9045.0, "taker_buy_quote": 242.410309}, {"ts": 1769733960000, "open": 0.02679, "high": 0.02682, "low": 0.02679, "close": 0.02682, "volume": 42412.3, "quote_volume": 1137.376755, "trades": 13, "taker_buy_volume": 35568.8, "taker_buy_quote": 953.955216}, {"ts": 1769734020000, "open": 0.02681, "high": 0.02689, "low": 0.02681, "close": 0.02686, "volume": 30857.7, "quote_volume": 828.260263, "trades": 8, "taker_buy_volume": 26552.7, "taker_buy_quote": 712.832853}, {"ts": 1769734080000, "open": 0.02689, "high": 0.02691, "low": 0.02687, "close": 0.02689, "volume": 6783.1, "quote_volume": 182.349493, "trades": 6, "taker_buy_volume": 819.3, "taker_buy_quote": 22.039155}, {"ts": 1769734140000, "open": 0.02692, "high": 0.02693, "low": 0.0269, "close": 0.0269, "volume": 24548.0, "quote_volume": 660.619308, "trades": 14, "taker_buy_volume": 9337.2, "taker_buy_quote": 251.361513}, {"ts": 1769734200000, "open": 0.0269, "high": 0.0269, "low": 0.02689, "close": 0.02689, "volume": 8069.5, "quote_volume": 217.011297, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734260000, "open": 0.02687, "high": 0.02687, "low": 0.02686, "close": 0.02686, "volume": 4393.0, "quote_volume": 118.026606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734320000, "open": 0.02685, "high": 0.02685, "low": 0.02682, "close": 0.02682, "volume": 18038.6, "quote_volume": 484.243585, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734380000, "open": 0.02682, "high": 0.02684, "low": 0.02682, "close": 0.02682, "volume": 13294.4, "quote_volume": 356.731276, "trades": 3, "taker_buy_volume": 8773.4, "taker_buy_quote": 235.478056}, {"ts": 1769734440000, "open": 0.02682, "high": 0.02686, "low": 0.02682, "close": 0.02686, "volume": 40640.4, "quote_volume": 1090.622064, "trades": 11, "taker_buy_volume": 22633.0, "taker_buy_quote": 607.663596}, {"ts": 1769734500000, "open": 0.02686, "high": 0.02686, "low": 0.02684, "close": 0.02684, "volume": 29127.1, "quote_volume": 781.94789, "trades": 5, "taker_buy_volume": 8826.3, "taker_buy_quote": 237.074418}, {"ts": 1769734560000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 9709.0, "quote_volume": 260.78374, "trades": 2, "taker_buy_volume": 8858.9, "taker_buy_quote": 237.950054}, {"ts": 1769734620000, "open": 0.02689, "high": 0.02689, "low": 0.02689, "close": 0.02689, "volume": 296.3, "quote_volume": 7.967507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734680000, "open": 0.02692, "high": 0.02697, "low": 0.02692, "close": 0.02697, "volume": 24706.4, "quote_volume": 665.355544, "trades": 10, "taker_buy_volume": 24299.0, "taker_buy_quote": 654.380188}, {"ts": 1769734740000, "open": 0.02697, "high": 0.02699, "low": 0.02696, "close": 0.02696, "volume": 81960.1, "quote_volume": 2210.966981, "trades": 28, "taker_buy_volume": 44624.3, "taker_buy_quote": 1204.012061}, {"ts": 1769734800000, "open": 0.02695, "high": 0.02695, "low": 0.02693, "close": 0.02693, "volume": 14496.4, "quote_volume": 390.492012, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734860000, "open": 0.02693, "high": 0.02695, "low": 0.02692, "close": 0.02692, "volume": 21473.4, "quote_volume": 578.423224, "trades": 5, "taker_buy_volume": 20989.2, "taker_buy_quote": 565.38856}, {"ts": 1769734920000, "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 5272.5, "quote_volume": 142.093875, "trades": 2, "taker_buy_volume": 5272.5, "taker_buy_quote": 142.093875}, {"ts": 1769734980000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 278.7, "quote_volume": 7.516539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735040000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 17457.4, "quote_volume": 470.826078, "trades": 6, "taker_buy_volume": 17457.4, "taker_buy_quote": 470.826078}, {"ts": 1769735100000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 1579.3, "quote_volume": 42.593721, "trades": 1, "taker_buy_volume": 1579.3, "taker_buy_quote": 42.593721}, {"ts": 1769735160000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 4161.4, "quote_volume": 112.316186, "trades": 1, "taker_buy_volume": 4161.4, "taker_buy_quote": 112.316186}, {"ts": 1769735220000, "open": 0.02699, "high": 0.02702, "low": 0.02699, "close": 0.02701, "volume": 7926.3, "quote_volume": 213.951207, "trades": 12, "taker_buy_volume": 5774.2, "taker_buy_quote": 155.866028}, {"ts": 1769735280000, "open": 0.02699, "high": 0.02702, "low": 0.02699, "close": 0.02699, "volume": 6890.9, "quote_volume": 185.997613, "trades": 15, "taker_buy_volume": 407.4, "taker_buy_quote": 11.007948}, {"ts": 1769735340000, "open": 0.02701, "high": 0.02705, "low": 0.02701, "close": 0.02703, "volume": 33817.0, "quote_volume": 914.095767, "trades": 14, "taker_buy_volume": 28296.1, "taker_buy_quote": 764.907712}, {"ts": 1769735400000, "open": 0.02706, "high": 0.02712, "low": 0.02706, "close": 0.02712, "volume": 39090.1, "quote_volume": 1058.385982, "trades": 23, "taker_buy_volume": 33740.2, "taker_buy_quote": 913.467154}, {"ts": 1769735460000, "open": 0.02711, "high": 0.02713, "low": 0.0271, "close": 0.02713, "volume": 11373.9, "quote_volume": 308.345584, "trades": 9, "taker_buy_volume": 442.9, "taker_buy_quote": 12.015877}, {"ts": 1769735520000, "open": 0.0271, "high": 0.0271, "low": 0.02709, "close": 0.02709, "volume": 11301.8, "quote_volume": 306.243363, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735580000, "open": 0.02709, "high": 0.02709, "low": 0.02706, "close": 0.02708, "volume": 17240.6, "quote_volume": 466.870511, "trades": 11, "taker_buy_volume": 407.4, "taker_buy_quote": 11.032392}, {"ts": 1769735640000, "open": 0.02708, "high": 0.02709, "low": 0.02705, "close": 0.02709, "volume": 10127.3, "quote_volume": 274.244374, "trades": 9, "taker_buy_volume": 9832.1, "taker_buy_quote": 266.259214}, {"ts": 1769735700000, "open": 0.02709, "high": 0.02713, "low": 0.02709, "close": 0.02712, "volume": 8593.3, "quote_volume": 232.898746, "trades": 7, "taker_buy_volume": 8076.3, "taker_buy_quote": 218.879935}, {"ts": 1769735760000, "open": 0.02712, "high": 0.02714, "low": 0.02712, "close": 0.02712, "volume": 14360.0, "quote_volume": 389.715694, "trades": 5, "taker_buy_volume": 7884.2, "taker_buy_quote": 213.977188}, {"ts": 1769735820000, "open": 0.02714, "high": 0.02716, "low": 0.02713, "close": 0.02716, "volume": 6292.7, "quote_volume": 170.78832, "trades": 3, "taker_buy_volume": 5925.1, "taker_buy_quote": 160.815332}, {"ts": 1769735880000, "open": 0.02716, "high": 0.02719, "low": 0.02715, "close": 0.02717, "volume": 38767.5, "quote_volume": 1053.250284, "trades": 28, "taker_buy_volume": 26096.4, "taker_buy_quote": 709.164977}, {"ts": 1769735940000, "open": 0.02719, "high": 0.02722, "low": 0.02716, "close": 0.02721, "volume": 84883.4, "quote_volume": 2308.224063, "trades": 35, "taker_buy_volume": 64275.6, "taker_buy_quote": 1748.187661}, {"ts": 1769736000000, "open": 0.02721, "high": 0.02722, "low": 0.0271, "close": 0.0271, "volume": 143236.1, "quote_volume": 3890.61587, "trades": 61, "taker_buy_volume": 75601.5, "taker_buy_quote": 2053.914789}, {"ts": 1769736060000, "open": 0.0271, "high": 0.02711, "low": 0.02708, "close": 0.02708, "volume": 83431.4, "quote_volume": 2261.414957, "trades": 77, "taker_buy_volume": 50712.9, "taker_buy_quote": 1374.631057}, {"ts": 1769736120000, "open": 0.02708, "high": 0.02708, "low": 0.02699, "close": 0.02699, "volume": 127996.7, "quote_volume": 3460.27375, "trades": 60, "taker_buy_volume": 56611.8, "taker_buy_quote": 1530.651951}, {"ts": 1769736180000, "open": 0.02698, "high": 0.02699, "low": 0.02697, "close": 0.02699, "volume": 67859.9, "quote_volume": 1831.06655, "trades": 22, "taker_buy_volume": 42126.6, "taker_buy_quote": 1136.837}, {"ts": 1769736240000, "open": 0.02699, "high": 0.02711, "low": 0.02699, "close": 0.0271, "volume": 50072.9, "quote_volume": 1355.565855, "trades": 73, "taker_buy_volume": 30144.5, "taker_buy_quote": 815.520312}, {"ts": 1769736300000, "open": 0.0271, "high": 0.02713, "low": 0.02708, "close": 0.02708, "volume": 55020.9, "quote_volume": 1491.951288, "trades": 43, "taker_buy_volume": 31710.2, "taker_buy_quote": 860.060272}, {"ts": 1769736360000, "open": 0.02708, "high": 0.0271, "low": 0.02704, "close": 0.02704, "volume": 9169.9, "quote_volume": 248.191708, "trades": 11, "taker_buy_volume": 249.3, "taker_buy_quote": 6.75603}, {"ts": 1769736420000, "open": 0.02703, "high": 0.02704, "low": 0.02699, "close": 0.02704, "volume": 27550.4, "quote_volume": 744.584383, "trades": 19, "taker_buy_volume": 21307.4, "taker_buy_quote": 575.919993}, {"ts": 1769736480000, "open": 0.02701, "high": 0.02701, "low": 0.02698, "close": 0.02701, "volume": 46406.2, "quote_volume": 1253.102636, "trades": 17, "taker_buy_volume": 22351.9, "taker_buy_quote": 603.573641}, {"ts": 1769736540000, "open": 0.02702, "high": 0.02702, "low": 0.02699, "close": 0.02699, "volume": 9920.0, "quote_volume": 267.81067, "trades": 17, "taker_buy_volume": 2200.0, "taker_buy_quote": 59.444}, {"ts": 1769736600000, "open": 0.02699, "high": 0.02703, "low": 0.02696, "close": 0.02702, "volume": 98036.6, "quote_volume": 2645.589312, "trades": 73, "taker_buy_volume": 49619.1, "taker_buy_quote": 1339.001879}, {"ts": 1769736660000, "open": 0.02702, "high": 0.02707, "low": 0.02702, "close": 0.02705, "volume": 38447.7, "quote_volume": 1040.114257, "trades": 30, "taker_buy_volume": 23853.7, "taker_buy_quote": 645.477157}, {"ts": 1769736720000, "open": 0.02708, "high": 0.02709, "low": 0.02698, "close": 0.02698, "volume": 66701.4, "quote_volume": 1804.32322, "trades": 69, "taker_buy_volume": 27300.0, "taker_buy_quote": 738.728554}, {"ts": 1769736780000, "open": 0.02698, "high": 0.02699, "low": 0.02693, "close": 0.02698, "volume": 169788.1, "quote_volume": 4577.871472, "trades": 93, "taker_buy_volume": 99980.7, "taker_buy_quote": 2695.559606}, {"ts": 1769736840000, "open": 0.02696, "high": 0.02701, "low": 0.02692, "close": 0.02692, "volume": 65041.8, "quote_volume": 1753.892832, "trades": 111, "taker_buy_volume": 24769.8, "taker_buy_quote": 668.180221}, {"ts": 1769736900000, "open": 0.02695, "high": 0.02696, "low": 0.02688, "close": 0.02689, "volume": 63823.6, "quote_volume": 1718.531657, "trades": 59, "taker_buy_volume": 37253.4, "taker_buy_quote": 1003.350928}, {"ts": 1769736960000, "open": 0.02689, "high": 0.02697, "low": 0.02688, "close": 0.02688, "volume": 122726.1, "quote_volume": 3304.284387, "trades": 99, "taker_buy_volume": 65131.8, "taker_buy_quote": 1753.905405}, {"ts": 1769737020000, "open": 0.02688, "high": 0.02688, "low": 0.02679, "close": 0.0268, "volume": 95389.6, "quote_volume": 2559.70227, "trades": 60, "taker_buy_volume": 45899.9, "taker_buy_quote": 1232.390556}, {"ts": 1769737080000, "open": 0.0268, "high": 0.02689, "low": 0.02679, "close": 0.02687, "volume": 82778.9, "quote_volume": 2221.867758, "trades": 78, "taker_buy_volume": 39466.2, "taker_buy_quote": 1059.30903}, {"ts": 1769737140000, "open": 0.02687, "high": 0.02687, "low": 0.02672, "close": 0.02685, "volume": 196255.9, "quote_volume": 5263.733039, "trades": 157, "taker_buy_volume": 116524.4, "taker_buy_quote": 3125.741793}, {"ts": 1769737200000, "open": 0.02685, "high": 0.02691, "low": 0.02679, "close": 0.02686, "volume": 210759.4, "quote_volume": 5656.742886, "trades": 75, "taker_buy_volume": 108744.9, "taker_buy_quote": 2919.041778}, {"ts": 1769737260000, "open": 0.02687, "high": 0.02687, "low": 0.02663, "close": 0.0267, "volume": 401067.7, "quote_volume": 10722.88217, "trades": 127, "taker_buy_volume": 196703.0, "taker_buy_quote": 5257.657708}, {"ts": 1769737320000, "open": 0.02676, "high": 0.02677, "low": 0.02576, "close": 0.02583, "volume": 1366311.9, "quote_volume": 35925.801073, "trades": 487, "taker_buy_volume": 646079.4, "taker_buy_quote": 16961.153433}, {"ts": 1769737380000, "open": 0.02576, "high": 0.02622, "low": 0.02554, "close": 0.02622, "volume": 1380127.3, "quote_volume": 35698.088958, "trades": 430, "taker_buy_volume": 937436.7, "taker_buy_quote": 24282.703921}, {"ts": 1769737440000, "open": 0.02622, "high": 0.02644, "low": 0.02619, "close": 0.02631, "volume": 174295.5, "quote_volume": 4591.285705, "trades": 62, "taker_buy_volume": 93371.0, "taker_buy_quote": 2459.619514}, {"ts": 1769737500000, "open": 0.02631, "high": 0.0264, "low": 0.02621, "close": 0.02633, "volume": 328003.1, "quote_volume": 8627.425832, "trades": 98, "taker_buy_volume": 198459.6, "taker_buy_quote": 5223.554417}, {"ts": 1769737560000, "open": 0.02633, "high": 0.02644, "low": 0.02626, "close": 0.02626, "volume": 227953.1, "quote_volume": 6005.274071, "trades": 92, "taker_buy_volume": 123900.3, "taker_buy_quote": 3262.397726}, {"ts": 1769737620000, "open": 0.02623, "high": 0.02633, "low": 0.02622, "close": 0.02622, "volume": 58037.9, "quote_volume": 1523.896052, "trades": 20, "taker_buy_volume": 11198.5, "taker_buy_quote": 294.065075}, {"ts": 1769737680000, "open": 0.02624, "high": 0.02629, "low": 0.02623, "close": 0.02625, "volume": 58803.2, "quote_volume": 1543.814876, "trades": 23, "taker_buy_volume": 18611.1, "taker_buy_quote": 488.524223}, {"ts": 1769737740000, "open": 0.02625, "high": 0.0263, "low": 0.02618, "close": 0.02618, "volume": 103399.5, "quote_volume": 2711.324483, "trades": 19, "taker_buy_volume": 26277.2, "taker_buy_quote": 689.216124}, {"ts": 1769737800000, "open": 0.02622, "high": 0.02628, "low": 0.02621, "close": 0.02624, "volume": 62595.7, "quote_volume": 1642.93751, "trades": 19, "taker_buy_volume": 45033.7, "taker_buy_quote": 1182.034786}, {"ts": 1769737860000, "open": 0.02624, "high": 0.02631, "low": 0.02624, "close": 0.02626, "volume": 92096.6, "quote_volume": 2420.51115, "trades": 21, "taker_buy_volume": 46591.5, "taker_buy_quote": 1224.665666}, {"ts": 1769737920000, "open": 0.02626, "high": 0.02633, "low": 0.02626, "close": 0.0263, "volume": 28201.1, "quote_volume": 741.749255, "trades": 10, "taker_buy_volume": 12510.3, "taker_buy_quote": 329.057157}, {"ts": 1769737980000, "open": 0.02626, "high": 0.02637, "low": 0.02626, "close": 0.02633, "volume": 86997.8, "quote_volume": 2290.412186, "trades": 19, "taker_buy_volume": 35502.0, "taker_buy_quote": 934.344797}, {"ts": 1769738040000, "open": 0.02635, "high": 0.02644, "low": 0.02635, "close": 0.02641, "volume": 81186.6, "quote_volume": 2141.745242, "trades": 19, "taker_buy_volume": 43243.5, "taker_buy_quote": 1140.323922}, {"ts": 1769738100000, "open": 0.02641, "high": 0.02641, "low": 0.02636, "close": 0.02641, "volume": 21203.4, "quote_volume": 559.69324, "trades": 11, "taker_buy_volume": 9358.8, "taker_buy_quote": 247.143854}, {"ts": 1769738160000, "open": 0.0264, "high": 0.02649, "low": 0.0264, "close": 0.02649, "volume": 42191.4, "quote_volume": 1115.575915, "trades": 11, "taker_buy_volume": 24313.3, "taker_buy_quote": 642.792243}, {"ts": 1769738220000, "open": 0.02645, "high": 0.02645, "low": 0.02639, "close": 0.02639, "volume": 41101.0, "quote_volume": 1086.546823, "trades": 10, "taker_buy_volume": 15033.3, "taker_buy_quote": 397.26804}, {"ts": 1769738280000, "open": 0.02639, "high": 0.02646, "low": 0.02639, "close": 0.02646, "volume": 10933.4, "quote_volume": 289.104535, "trades": 4, "taker_buy_volume": 10556.0, "taker_buy_quote": 279.144949}, {"ts": 1769738340000, "open": 0.02648, "high": 0.02648, "low": 0.02647, "close": 0.02647, "volume": 453.1, "quote_volume": 11.995822, "trades": 2, "taker_buy_volume": 453.1, "taker_buy_quote": 11.995822}, {"ts": 1769738400000, "open": 0.02645, "high": 0.02645, "low": 0.02637, "close": 0.02638, "volume": 24140.9, "quote_volume": 637.919008, "trades": 7, "taker_buy_volume": 969.6, "taker_buy_quote": 25.574626}, {"ts": 1769738460000, "open": 0.02636, "high": 0.02636, "low": 0.02636, "close": 0.02636, "volume": 6875.5, "quote_volume": 181.23818, "trades": 3, "taker_buy_volume": 6875.5, "taker_buy_quote": 181.23818}, {"ts": 1769738520000, "open": 0.02634, "high": 0.02634, "low": 0.02629, "close": 0.02633, "volume": 55458.9, "quote_volume": 1459.785698, "trades": 19, "taker_buy_volume": 14944.3, "taker_buy_quote": 393.211119}, {"ts": 1769738580000, "open": 0.02634, "high": 0.02634, "low": 0.02625, "close": 0.02625, "volume": 55863.2, "quote_volume": 1469.870973, "trades": 12, "taker_buy_volume": 28585.7, "taker_buy_quote": 751.916037}, {"ts": 1769738640000, "open": 0.02626, "high": 0.02632, "low": 0.02626, "close": 0.02631, "volume": 49417.4, "quote_volume": 1299.487469, "trades": 12, "taker_buy_volume": 26017.3, "taker_buy_quote": 683.741787}, {"ts": 1769738700000, "open": 0.02631, "high": 0.02635, "low": 0.02627, "close": 0.02628, "volume": 71464.1, "quote_volume": 1880.231772, "trades": 17, "taker_buy_volume": 41813.3, "taker_buy_quote": 1100.069257}, {"ts": 1769738760000, "open": 0.02629, "high": 0.02631, "low": 0.02628, "close": 0.02628, "volume": 13999.9, "quote_volume": 368.012216, "trades": 6, "taker_buy_volume": 610.6, "taker_buy_quote": 16.064886}, {"ts": 1769738820000, "open": 0.02626, "high": 0.02627, "low": 0.02623, "close": 0.02623, "volume": 61657.9, "quote_volume": 1618.198189, "trades": 10, "taker_buy_volume": 33582.9, "taker_buy_quote": 881.496845}, {"ts": 1769738880000, "open": 0.02621, "high": 0.02621, "low": 0.02619, "close": 0.02619, "volume": 43203.7, "quote_volume": 1132.013885, "trades": 10, "taker_buy_volume": 23917.7, "taker_buy_quote": 626.722721}, {"ts": 1769738940000, "open": 0.02619, "high": 0.02622, "low": 0.02619, "close": 0.02621, "volume": 53137.5, "quote_volume": 1392.701331, "trades": 16, "taker_buy_volume": 37467.9, "taker_buy_quote": 981.942944}, {"ts": 1769739000000, "open": 0.02623, "high": 0.02623, "low": 0.02622, "close": 0.02622, "volume": 18020.7, "quote_volume": 472.592968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739060000, "open": 0.02618, "high": 0.02623, "low": 0.02618, "close": 0.02623, "volume": 39425.2, "quote_volume": 1032.629772, "trades": 11, "taker_buy_volume": 36220.4, "taker_buy_quote": 948.728108}, {"ts": 1769739120000, "open": 0.02623, "high": 0.02623, "low": 0.0262, "close": 0.0262, "volume": 45718.4, "quote_volume": 1198.715549, "trades": 5, "taker_buy_volume": 5818.7, "taker_buy_quote": 152.508127}, {"ts": 1769739180000, "open": 0.0262, "high": 0.02622, "low": 0.0262, "close": 0.02622, "volume": 17638.2, "quote_volume": 462.302448, "trades": 3, "taker_buy_volume": 8557.8, "taker_buy_quote": 224.21436}, {"ts": 1769739240000, "open": 0.02622, "high": 0.02622, "low": 0.0262, "close": 0.0262, "volume": 40549.2, "quote_volume": 1062.682336, "trades": 8, "taker_buy_volume": 17131.0, "taker_buy_quote": 448.908356}, {"ts": 1769739300000, "open": 0.02622, "high": 0.02622, "low": 0.02622, "close": 0.02622, "volume": 14861.0, "quote_volume": 389.65542, "trades": 4, "taker_buy_volume": 14861.0, "taker_buy_quote": 389.65542}, {"ts": 1769739360000, "open": 0.02622, "high": 0.02622, "low": 0.02611, "close": 0.02615, "volume": 25985.9, "quote_volume": 679.876759, "trades": 6, "taker_buy_volume": 14098.2, "taker_buy_quote": 368.605426}, {"ts": 1769739420000, "open": 0.02614, "high": 0.02615, "low": 0.02607, "close": 0.02615, "volume": 62793.6, "quote_volume": 1639.213796, "trades": 15, "taker_buy_volume": 37554.6, "taker_buy_quote": 980.126953}, {"ts": 1769739480000, "open": 0.02615, "high": 0.02617, "low": 0.02611, "close": 0.02611, "volume": 75484.7, "quote_volume": 1973.12517, "trades": 15, "taker_buy_volume": 14708.6, "taker_buy_quote": 384.58535}, {"ts": 1769739540000, "open": 0.02607, "high": 0.02607, "low": 0.02604, "close": 0.02605, "volume": 10836.4, "quote_volume": 282.365976, "trades": 9, "taker_buy_volume": 2030.9, "taker_buy_quote": 52.941717}, {"ts": 1769739600000, "open": 0.02606, "high": 0.02607, "low": 0.02601, "close": 0.02601, "volume": 74128.5, "quote_volume": 1930.63612, "trades": 20, "taker_buy_volume": 25826.2, "taker_buy_quote": 672.63564}, {"ts": 1769739660000, "open": 0.02603, "high": 0.02603, "low": 0.02598, "close": 0.02602, "volume": 17325.6, "quote_volume": 450.452861, "trades": 6, "taker_buy_volume": 9740.9, "taker_buy_quote": 253.102045}, {"ts": 1769739720000, "open": 0.026, "high": 0.02601, "low": 0.026, "close": 0.02601, "volume": 7196.5, "quote_volume": 187.17675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739780000, "open": 0.02597, "high": 0.02603, "low": 0.02597, "close": 0.02602, "volume": 24019.7, "quote_volume": 624.389037, "trades": 7, "taker_buy_volume": 18037.9, "taker_buy_quote": 468.684719}, {"ts": 1769739840000, "open": 0.02601, "high": 0.02601, "low": 0.02594, "close": 0.02594, "volume": 108866.2, "quote_volume": 2827.111777, "trades": 22, "taker_buy_volume": 35788.1, "taker_buy_quote": 929.001115}, {"ts": 1769739900000, "open": 0.02598, "high": 0.02598, "low": 0.02598, "close": 0.02598, "volume": 7496.7, "quote_volume": 194.764266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739960000, "open": 0.02598, "high": 0.02601, "low": 0.02589, "close": 0.02601, "volume": 828995.7, "quote_volume": 21533.93837, "trades": 111, "taker_buy_volume": 407555.0, "taker_buy_quote": 10582.608193}, {"ts": 1769740020000, "open": 0.026, "high": 0.0261, "low": 0.02597, "close": 0.026, "volume": 1916729.4, "quote_volume": 49948.916883, "trades": 207, "taker_buy_volume": 401544.5, "taker_buy_quote": 10466.978017}, {"ts": 1769740080000, "open": 0.02602, "high": 0.02631, "low": 0.02601, "close": 0.02631, "volume": 1815228.6, "quote_volume": 47542.033938, "trades": 189, "taker_buy_volume": 574594.6, "taker_buy_quote": 15039.930636}, {"ts": 1769740140000, "open": 0.02632, "high": 0.02639, "low": 0.0261, "close": 0.0263, "volume": 739981.0, "quote_volume": 19428.14596, "trades": 158, "taker_buy_volume": 262532.2, "taker_buy_quote": 6878.533039}, {"ts": 1769740200000, "open": 0.02631, "high": 0.02651, "low": 0.02631, "close": 0.02642, "volume": 176281.4, "quote_volume": 4665.816511, "trades": 56, "taker_buy_volume": 34247.2, "taker_buy_quote": 903.763533}, {"ts": 1769740260000, "open": 0.02642, "high": 0.02647, "low": 0.02633, "close": 0.02633, "volume": 17146.8, "quote_volume": 452.745332, "trades": 25, "taker_buy_volume": 6399.5, "taker_buy_quote": 169.118726}, {"ts": 1769740320000, "open": 0.02633, "high": 0.02669, "low": 0.02623, "close": 0.02625, "volume": 1174491.2, "quote_volume": 31095.089565, "trades": 235, "taker_buy_volume": 340446.9, "taker_buy_quote": 8997.825788}, {"ts": 1769740380000, "open": 0.02624, "high": 0.02631, "low": 0.02618, "close": 0.02628, "volume": 195283.6, "quote_volume": 5119.066614, "trades": 47, "taker_buy_volume": 133927.6, "taker_buy_quote": 3510.885318}, {"ts": 1769740440000, "open": 0.02628, "high": 0.02636, "low": 0.02624, "close": 0.02636, "volume": 132501.6, "quote_volume": 3481.48579, "trades": 30, "taker_buy_volume": 59943.6, "taker_buy_quote": 1576.002407}, {"ts": 1769740500000, "open": 0.02643, "high": 0.02657, "low": 0.02643, "close": 0.02657, "volume": 13660.2, "quote_volume": 362.066469, "trades": 9, "taker_buy_volume": 11658.3, "taker_buy_quote": 308.892986}, {"ts": 1769740560000, "open": 0.02662, "high": 0.02669, "low": 0.0266, "close": 0.0266, "volume": 21235.4, "quote_volume": 565.60654, "trades": 18, "taker_buy_volume": 16423.9, "taker_buy_quote": 437.60629}, {"ts": 1769740620000, "open": 0.0266, "high": 0.02665, "low": 0.02657, "close": 0.02657, "volume": 7890.5, "quote_volume": 209.788487, "trades": 6, "taker_buy_volume": 7173.6, "taker_buy_quote": 190.739059}, {"ts": 1769740680000, "open": 0.02663, "high": 0.0268, "low": 0.02663, "close": 0.0268, "volume": 56566.8, "quote_volume": 1511.920807, "trades": 21, "taker_buy_volume": 53201.7, "taker_buy_quote": 1422.095717}, {"ts": 1769740740000, "open": 0.02678, "high": 0.02688, "low": 0.02678, "close": 0.02685, "volume": 27792.3, "quote_volume": 746.275848, "trades": 9, "taker_buy_volume": 19200.3, "taker_buy_quote": 516.015278}, {"ts": 1769740800000, "open": 0.02693, "high": 0.02693, "low": 0.02683, "close": 0.02684, "volume": 50444.3, "quote_volume": 1354.785893, "trades": 28, "taker_buy_volume": 711.6, "taker_buy_quote": 19.163388}, {"ts": 1769740860000, "open": 0.02684, "high": 0.02685, "low": 0.02678, "close": 0.02678, "volume": 6247.2, "quote_volume": 167.423786, "trades": 7, "taker_buy_volume": 748.8, "taker_buy_quote": 20.10528}, {"ts": 1769740920000, "open": 0.02682, "high": 0.02682, "low": 0.02678, "close": 0.02678, "volume": 22225.4, "quote_volume": 595.795299, "trades": 8, "taker_buy_volume": 7471.4, "taker_buy_quote": 200.382948}, {"ts": 1769740980000, "open": 0.02685, "high": 0.02688, "low": 0.02678, "close": 0.02686, "volume": 122712.1, "quote_volume": 3293.551657, "trades": 42, "taker_buy_volume": 92497.0, "taker_buy_quote": 2483.947662}, {"ts": 1769741040000, "open": 0.02697, "high": 0.02697, "low": 0.02687, "close": 0.02687, "volume": 42341.0, "quote_volume": 1139.849715, "trades": 18, "taker_buy_volume": 3707.5, "taker_buy_quote": 99.991275}, {"ts": 1769741100000, "open": 0.02688, "high": 0.02697, "low": 0.02688, "close": 0.02689, "volume": 71667.9, "quote_volume": 1928.328535, "trades": 32, "taker_buy_volume": 1893.8, "taker_buy_quote": 51.026472}, {"ts": 1769741160000, "open": 0.02694, "high": 0.027, "low": 0.02691, "close": 0.02698, "volume": 32086.4, "quote_volume": 864.376262, "trades": 21, "taker_buy_volume": 14729.4, "taker_buy_quote": 397.137537}, {"ts": 1769741220000, "open": 0.02701, "high": 0.02708, "low": 0.02697, "close": 0.02702, "volume": 18002.9, "quote_volume": 487.010523, "trades": 17, "taker_buy_volume": 9688.4, "taker_buy_quote": 262.153411}, {"ts": 1769741280000, "open": 0.02708, "high": 0.02713, "low": 0.027, "close": 0.027, "volume": 92864.0, "quote_volume": 2515.555463, "trades": 26, "taker_buy_volume": 75375.2, "taker_buy_quote": 2043.112269}, {"ts": 1769741340000, "open": 0.02701, "high": 0.02713, "low": 0.02697, "close": 0.02705, "volume": 126784.5, "quote_volume": 3428.799072, "trades": 48, "taker_buy_volume": 52441.0, "taker_buy_quote": 1418.75257}, {"ts": 1769741400000, "open": 0.02705, "high": 0.0271, "low": 0.027, "close": 0.027, "volume": 74944.9, "quote_volume": 2025.400684, "trades": 32, "taker_buy_volume": 21943.2, "taker_buy_quote": 593.161816}, {"ts": 1769741460000, "open": 0.02702, "high": 0.02702, "low": 0.02691, "close": 0.02698, "volume": 36613.8, "quote_volume": 986.268651, "trades": 22, "taker_buy_volume": 4132.7, "taker_buy_quote": 111.428427}, {"ts": 1769741520000, "open": 0.02693, "high": 0.02696, "low": 0.02693, "close": 0.02696, "volume": 16192.0, "quote_volume": 436.173219, "trades": 7, "taker_buy_volume": 397.0, "taker_buy_quote": 10.70312}, {"ts": 1769741580000, "open": 0.02694, "high": 0.02694, "low": 0.02692, "close": 0.02692, "volume": 6197.0, "quote_volume": 166.92694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741640000, "open": 0.02691, "high": 0.02694, "low": 0.02686, "close": 0.02688, "volume": 6871.3, "quote_volume": 184.786712, "trades": 5, "taker_buy_volume": 3365.6, "taker_buy_quote": 90.616944}, {"ts": 1769741700000, "open": 0.02689, "high": 0.02689, "low": 0.02689, "close": 0.02689, "volume": 6377.3, "quote_volume": 171.485597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741760000, "open": 0.02692, "high": 0.02692, "low": 0.02683, "close": 0.02684, "volume": 78845.1, "quote_volume": 2116.71854, "trades": 27, "taker_buy_volume": 2667.6, "taker_buy_quote": 71.760632}, {"ts": 1769741820000, "open": 0.02689, "high": 0.02693, "low": 0.02683, "close": 0.02687, "volume": 43728.8, "quote_volume": 1175.44746, "trades": 18, "taker_buy_volume": 7069.8, "taker_buy_quote": 190.289848}, {"ts": 1769741880000, "open": 0.02687, "high": 0.02688, "low": 0.0268, "close": 0.02683, "volume": 63937.1, "quote_volume": 1715.307573, "trades": 23, "taker_buy_volume": 1638.4, "taker_buy_quote": 44.01903}, {"ts": 1769741940000, "open": 0.0268, "high": 0.02684, "low": 0.0268, "close": 0.02683, "volume": 22005.1, "quote_volume": 590.309449, "trades": 12, "taker_buy_volume": 1144.4, "taker_buy_quote": 30.704252}, {"ts": 1769742000000, "open": 0.02684, "high": 0.02688, "low": 0.02682, "close": 0.02682, "volume": 48612.7, "quote_volume": 1305.469546, "trades": 18, "taker_buy_volume": 25742.9, "taker_buy_quote": 691.578875}, {"ts": 1769742060000, "open": 0.02686, "high": 0.02696, "low": 0.02676, "close": 0.02684, "volume": 132396.4, "quote_volume": 3552.307013, "trades": 44, "taker_buy_volume": 17997.8, "taker_buy_quote": 483.443809}, {"ts": 1769742120000, "open": 0.02681, "high": 0.027, "low": 0.02681, "close": 0.027, "volume": 146343.1, "quote_volume": 3938.207547, "trades": 18, "taker_buy_volume": 145963.7, "taker_buy_quote": 3928.035833}, {"ts": 1769742180000, "open": 0.02702, "high": 0.02705, "low": 0.02702, "close": 0.02705, "volume": 632.8, "quote_volume": 17.107145, "trades": 2, "taker_buy_volume": 296.3, "taker_buy_quote": 8.014915}, {"ts": 1769742240000, "open": 0.02704, "high": 0.02706, "low": 0.02699, "close": 0.02706, "volume": 82536.3, "quote_volume": 2230.615242, "trades": 34, "taker_buy_volume": 50186.2, "taker_buy_quote": 1356.417581}, {"ts": 1769742300000, "open": 0.02705, "high": 0.02719, "low": 0.02704, "close": 0.02715, "volume": 102439.9, "quote_volume": 2776.907716, "trades": 28, "taker_buy_volume": 82033.9, "taker_buy_quote": 2223.12622}, {"ts": 1769742360000, "open": 0.02716, "high": 0.02719, "low": 0.0271, "close": 0.02716, "volume": 26784.7, "quote_volume": 727.835289, "trades": 11, "taker_buy_volume": 24010.7, "taker_buy_quote": 652.564823}, {"ts": 1769742420000, "open": 0.02715, "high": 0.02726, "low": 0.02708, "close": 0.02711, "volume": 289745.8, "quote_volume": 7877.873411, "trades": 74, "taker_buy_volume": 191102.4, "taker_buy_quote": 5197.850421}, {"ts": 1769742480000, "open": 0.02711, "high": 0.02712, "low": 0.0271, "close": 0.0271, "volume": 9088.8, "quote_volume": 246.478698, "trades": 4, "taker_buy_volume": 8427.1, "taker_buy_quote": 228.542952}, {"ts": 1769742540000, "open": 0.02715, "high": 0.02723, "low": 0.02711, "close": 0.02711, "volume": 22227.5, "quote_volume": 603.680885, "trades": 13, "taker_buy_volume": 12583.9, "taker_buy_quote": 342.122109}, {"ts": 1769742600000, "open": 0.0271, "high": 0.02712, "low": 0.02708, "close": 0.02708, "volume": 12484.6, "quote_volume": 338.228039, "trades": 10, "taker_buy_volume": 9054.4, "taker_buy_quote": 245.330871}, {"ts": 1769742660000, "open": 0.02713, "high": 0.02713, "low": 0.02707, "close": 0.02711, "volume": 3858.7, "quote_volume": 104.548449, "trades": 5, "taker_buy_volume": 1861.7, "taker_buy_quote": 50.489659}, {"ts": 1769742720000, "open": 0.02711, "high": 0.02714, "low": 0.02707, "close": 0.02709, "volume": 4749.8, "quote_volume": 128.721916, "trades": 8, "taker_buy_volume": 2752.8, "taker_buy_quote": 74.643166}, {"ts": 1769742780000, "open": 0.02713, "high": 0.02713, "low": 0.02709, "close": 0.02709, "volume": 2436.9, "quote_volume": 66.059941, "trades": 5, "taker_buy_volume": 1108.0, "taker_buy_quote": 30.06004}, {"ts": 1769742840000, "open": 0.02709, "high": 0.02712, "low": 0.02704, "close": 0.02712, "volume": 7714.9, "quote_volume": 208.862185, "trades": 14, "taker_buy_volume": 1960.4, "taker_buy_quote": 53.123685}, {"ts": 1769742900000, "open": 0.02705, "high": 0.02717, "low": 0.02705, "close": 0.0271, "volume": 28050.4, "quote_volume": 760.704374, "trades": 13, "taker_buy_volume": 20048.8, "taker_buy_quote": 543.889304}, {"ts": 1769742960000, "open": 0.0271, "high": 0.02712, "low": 0.02699, "close": 0.02699, "volume": 35676.8, "quote_volume": 965.051856, "trades": 27, "taker_buy_volume": 9301.6, "taker_buy_quote": 251.32976}, {"ts": 1769743020000, "open": 0.02697, "high": 0.02699, "low": 0.02693, "close": 0.02699, "volume": 105722.0, "quote_volume": 2850.002437, "trades": 58, "taker_buy_volume": 19349.7, "taker_buy_quote": 521.432682}, {"ts": 1769743080000, "open": 0.02699, "high": 0.02699, "low": 0.02698, "close": 0.02699, "volume": 6542.8, "quote_volume": 176.58722, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743140000, "open": 0.02699, "high": 0.02699, "low": 0.02696, "close": 0.02697, "volume": 13723.7, "quote_volume": 370.347591, "trades": 7, "taker_buy_volume": 3401.4, "taker_buy_quote": 91.803786}, {"ts": 1769743200000, "open": 0.02703, "high": 0.02705, "low": 0.02701, "close": 0.02702, "volume": 26106.8, "quote_volume": 705.758166, "trades": 14, "taker_buy_volume": 8829.7, "taker_buy_quote": 238.680956}, {"ts": 1769743260000, "open": 0.027, "high": 0.02701, "low": 0.02698, "close": 0.02698, "volume": 9016.0, "quote_volume": 243.348866, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743320000, "open": 0.02696, "high": 0.027, "low": 0.02692, "close": 0.02697, "volume": 33999.0, "quote_volume": 916.126302, "trades": 28, "taker_buy_volume": 2594.9, "taker_buy_quote": 69.997836}, {"ts": 1769743380000, "open": 0.02694, "high": 0.02695, "low": 0.02693, "close": 0.02695, "volume": 18990.3, "quote_volume": 511.575272, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743440000, "open": 0.02696, "high": 0.02698, "low": 0.02696, "close": 0.02697, "volume": 13624.3, "quote_volume": 367.507498, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743500000, "open": 0.02698, "high": 0.02698, "low": 0.02694, "close": 0.02694, "volume": 16709.4, "quote_volume": 450.469158, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743560000, "open": 0.02696, "high": 0.02696, "low": 0.02683, "close": 0.02688, "volume": 92513.4, "quote_volume": 2488.782272, "trades": 41, "taker_buy_volume": 7478.3, "taker_buy_quote": 201.119042}, {"ts": 1769743620000, "open": 0.02689, "high": 0.02689, "low": 0.02682, "close": 0.02683, "volume": 12226.1, "quote_volume": 328.091199, "trades": 14, "taker_buy_volume": 373.1, "taker_buy_quote": 10.032659}, {"ts": 1769743680000, "open": 0.02686, "high": 0.02692, "low": 0.02683, "close": 0.02691, "volume": 17811.6, "quote_volume": 478.764641, "trades": 8, "taker_buy_volume": 17032.5, "taker_buy_quote": 457.841018}, {"ts": 1769743740000, "open": 0.02687, "high": 0.02688, "low": 0.02687, "close": 0.02688, "volume": 3426.9, "quote_volume": 92.105012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743800000, "open": 0.02691, "high": 0.02695, "low": 0.0269, "close": 0.02694, "volume": 36636.7, "quote_volume": 986.161551, "trades": 21, "taker_buy_volume": 24104.9, "taker_buy_quote": 648.966701}, {"ts": 1769743860000, "open": 0.02697, "high": 0.02697, "low": 0.02685, "close": 0.02687, "volume": 19462.5, "quote_volume": 523.161167, "trades": 10, "taker_buy_volume": 1231.8, "taker_buy_quote": 33.155772}, {"ts": 1769743920000, "open": 0.02684, "high": 0.02686, "low": 0.02684, "close": 0.02686, "volume": 19556.5, "quote_volume": 525.156499, "trades": 3, "taker_buy_volume": 19556.5, "taker_buy_quote": 525.156499}, {"ts": 1769743980000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 412.0, "quote_volume": 11.04984, "trades": 1, "taker_buy_volume": 412.0, "taker_buy_quote": 11.04984}, {"ts": 1769744040000, "open": 0.02682, "high": 0.02684, "low": 0.02682, "close": 0.02684, "volume": 892.1, "quote_volume": 23.93653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744100000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 1078.0, "quote_volume": 28.91196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744160000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 4050.0, "quote_volume": 108.621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744220000, "open": 0.02681, "high": 0.02681, "low": 0.02677, "close": 0.02681, "volume": 1010.1, "quote_volume": 27.068841, "trades": 3, "taker_buy_volume": 711.6, "taker_buy_quote": 19.077996}, {"ts": 1769744280000, "open": 0.02676, "high": 0.02679, "low": 0.02676, "close": 0.02677, "volume": 36980.0, "quote_volume": 989.995448, "trades": 15, "taker_buy_volume": 3799.6, "taker_buy_quote": 101.791284}, {"ts": 1769744340000, "open": 0.02676, "high": 0.02676, "low": 0.02674, "close": 0.02674, "volume": 27750.4, "quote_volume": 742.308244, "trades": 7, "taker_buy_volume": 9095.8, "taker_buy_quote": 243.31265}, {"ts": 1769744400000, "open": 0.02674, "high": 0.02674, "low": 0.02665, "close": 0.02666, "volume": 270966.6, "quote_volume": 7231.975467, "trades": 35, "taker_buy_volume": 152055.5, "taker_buy_quote": 4058.329324}, {"ts": 1769744460000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 941.0, "quote_volume": 25.08706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744520000, "open": 0.02665, "high": 0.02668, "low": 0.02665, "close": 0.02666, "volume": 10652.3, "quote_volume": 284.129852, "trades": 4, "taker_buy_volume": 7508.8, "taker_buy_quote": 200.334784}, {"ts": 1769744580000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744640000, "open": 0.02667, "high": 0.0267, "low": 0.02666, "close": 0.02669, "volume": 8493.6, "quote_volume": 226.656416, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744700000, "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744760000, "open": 0.02667, "high": 0.02671, "low": 0.02667, "close": 0.02667, "volume": 16098.7, "quote_volume": 429.641735, "trades": 8, "taker_buy_volume": 10988.6, "taker_buy_quote": 293.355368}, {"ts": 1769744820000, "open": 0.0267, "high": 0.0267, "low": 0.02669, "close": 0.02669, "volume": 8889.5, "quote_volume": 237.345919, "trades": 3, "taker_buy_volume": 7503.4, "taker_buy_quote": 200.34078}, {"ts": 1769744880000, "open": 0.0267, "high": 0.02672, "low": 0.0267, "close": 0.0267, "volume": 17919.2, "quote_volume": 478.558482, "trades": 4, "taker_buy_volume": 15322.2, "taker_buy_quote": 409.218582}, {"ts": 1769744940000, "open": 0.02667, "high": 0.02667, "low": 0.02659, "close": 0.0266, "volume": 117634.0, "quote_volume": 3131.607006, "trades": 36, "taker_buy_volume": 41565.1, "taker_buy_quote": 1105.774278}, {"ts": 1769745000000, "open": 0.02659, "high": 0.02663, "low": 0.02659, "close": 0.02659, "volume": 5371.3, "quote_volume": 142.903956, "trades": 6, "taker_buy_volume": 2157.2, "taker_buy_quote": 57.428047}, {"ts": 1769745060000, "open": 0.0266, "high": 0.02665, "low": 0.02659, "close": 0.02664, "volume": 12580.9, "quote_volume": 334.633553, "trades": 7, "taker_buy_volume": 1315.9, "taker_buy_quote": 35.056703}, {"ts": 1769745120000, "open": 0.02665, "high": 0.02668, "low": 0.02664, "close": 0.02667, "volume": 15483.9, "quote_volume": 412.66992, "trades": 9, "taker_buy_volume": 7818.1, "taker_buy_quote": 208.361389}, {"ts": 1769745180000, "open": 0.02666, "high": 0.02667, "low": 0.02663, "close": 0.02663, "volume": 18335.4, "quote_volume": 488.891487, "trades": 6, "taker_buy_volume": 1125.3, "taker_buy_quote": 30.000498}, {"ts": 1769745240000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 375.9, "quote_volume": 10.017735, "trades": 1, "taker_buy_volume": 375.9, "taker_buy_quote": 10.017735}, {"ts": 1769745300000, "open": 0.02661, "high": 0.02661, "low": 0.02659, "close": 0.02659, "volume": 9675.1, "quote_volume": 257.446171, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745360000, "open": 0.02659, "high": 0.02659, "low": 0.02658, "close": 0.02659, "volume": 10137.6, "quote_volume": 269.556715, "trades": 4, "taker_buy_volume": 7534.8, "taker_buy_quote": 200.350332}, {"ts": 1769745420000, "open": 0.02662, "high": 0.02662, "low": 0.0266, "close": 0.0266, "volume": 811.1, "quote_volume": 21.582829, "trades": 3, "taker_buy_volume": 474.0, "taker_buy_quote": 12.615969}, {"ts": 1769745480000, "open": 0.02662, "high": 0.02662, "low": 0.02658, "close": 0.02658, "volume": 23066.0, "quote_volume": 613.542778, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745540000, "open": 0.0266, "high": 0.0266, "low": 0.02655, "close": 0.02659, "volume": 22332.6, "quote_volume": 593.692859, "trades": 6, "taker_buy_volume": 21455.4, "taker_buy_quote": 570.403199}, {"ts": 1769745600000, "open": 0.0266, "high": 0.02662, "low": 0.0266, "close": 0.02661, "volume": 791354.9, "quote_volume": 21065.34915, "trades": 21, "taker_buy_volume": 790229.8, "taker_buy_quote": 21035.412307}, {"ts": 1769745660000, "open": 0.02663, "high": 0.02665, "low": 0.02659, "close": 0.02662, "volume": 35110.7, "quote_volume": 934.518241, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745720000, "open": 0.02662, "high": 0.02662, "low": 0.02662, "close": 0.02662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745780000, "open": 0.02664, "high": 0.02666, "low": 0.02663, "close": 0.02664, "volume": 40968.1, "quote_volume": 1091.428255, "trades": 6, "taker_buy_volume": 7514.3, "taker_buy_quote": 200.331238}, {"ts": 1769745840000, "open": 0.02661, "high": 0.02661, "low": 0.02659, "close": 0.02659, "volume": 13713.2, "quote_volume": 364.714276, "trades": 4, "taker_buy_volume": 5842.1, "taker_buy_quote": 155.421727}, {"ts": 1769745900000, "open": 0.02657, "high": 0.02659, "low": 0.02639, "close": 0.02646, "volume": 295775.4, "quote_volume": 7830.669956, "trades": 47, "taker_buy_volume": 39428.9, "taker_buy_quote": 1044.773292}, {"ts": 1769745960000, "open": 0.02644, "high": 0.02644, "low": 0.02643, "close": 0.02643, "volume": 13144.0, "quote_volume": 347.513354, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746020000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 5000.0, "quote_volume": 132.1, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 132.1}, {"ts": 1769746080000, "open": 0.02642, "high": 0.02642, "low": 0.0264, "close": 0.0264, "volume": 11423.4, "quote_volume": 301.654482, "trades": 3, "taker_buy_volume": 3836.1, "taker_buy_quote": 101.349762}, {"ts": 1769746140000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 1697.9, "quote_volume": 44.82456, "trades": 1, "taker_buy_volume": 1697.9, "taker_buy_quote": 44.82456}, {"ts": 1769746200000, "open": 0.02638, "high": 0.0264, "low": 0.02637, "close": 0.0264, "volume": 38973.0, "quote_volume": 1028.42634, "trades": 9, "taker_buy_volume": 30718.3, "taker_buy_quote": 810.671124}, {"ts": 1769746260000, "open": 0.02637, "high": 0.02638, "low": 0.02637, "close": 0.02638, "volume": 19204.6, "quote_volume": 506.613281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746320000, "open": 0.0264, "high": 0.0264, "low": 0.02638, "close": 0.02638, "volume": 310376.2, "quote_volume": 8193.76362, "trades": 10, "taker_buy_volume": 301164.1, "taker_buy_quote": 7950.73224}, {"ts": 1769746380000, "open": 0.02637, "high": 0.02637, "low": 0.02637, "close": 0.02637, "volume": 7871.1, "quote_volume": 207.560907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746440000, "open": 0.02637, "high": 0.02637, "low": 0.02637, "close": 0.02637, "volume": 7871.1, "quote_volume": 207.560907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746500000, "open": 0.02637, "high": 0.0264, "low": 0.02635, "close": 0.02635, "volume": 10340.4, "quote_volume": 272.71512, "trades": 4, "taker_buy_volume": 5342.4, "taker_buy_quote": 140.99886}, {"ts": 1769746560000, "open": 0.02636, "high": 0.02636, "low": 0.02635, "close": 0.02635, "volume": 6827.0, "quote_volume": 179.93195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746620000, "open": 0.02635, "high": 0.02635, "low": 0.02635, "close": 0.02635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746680000, "open": 0.02635, "high": 0.02638, "low": 0.02635, "close": 0.02638, "volume": 1760.4, "quote_volume": 46.43154, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 39.57}, {"ts": 1769746740000, "open": 0.02638, "high": 0.02638, "low": 0.02638, "close": 0.02638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746800000, "open": 0.02642, "high": 0.02648, "low": 0.0264, "close": 0.02645, "volume": 638588.2, "quote_volume": 16865.937113, "trades": 26, "taker_buy_volume": 612220.9, "taker_buy_quote": 16169.452778}, {"ts": 1769746860000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 1133.5, "quote_volume": 29.94707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746920000, "open": 0.02653, "high": 0.02657, "low": 0.02653, "close": 0.02657, "volume": 17577.7, "quote_volume": 466.897857, "trades": 7, "taker_buy_volume": 17164.2, "taker_buy_quote": 455.927702}, {"ts": 1769746980000, "open": 0.02654, "high": 0.02654, "low": 0.02645, "close": 0.02651, "volume": 112462.2, "quote_volume": 2977.235484, "trades": 21, "taker_buy_volume": 30326.4, "taker_buy_quote": 802.176462}, {"ts": 1769747040000, "open": 0.0265, "high": 0.02651, "low": 0.02649, "close": 0.02649, "volume": 1098.5, "quote_volume": 29.111387, "trades": 3, "taker_buy_volume": 1098.5, "taker_buy_quote": 29.111387}, {"ts": 1769747100000, "open": 0.02644, "high": 0.02649, "low": 0.02644, "close": 0.02649, "volume": 6192.6, "quote_volume": 163.840358, "trades": 3, "taker_buy_volume": 2410.3, "taker_buy_quote": 63.836346}, {"ts": 1769747160000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747220000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747280000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747340000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747400000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747460000, "open": 0.02653, "high": 0.02654, "low": 0.02653, "close": 0.02654, "volume": 1739.2, "quote_volume": 46.147769, "trades": 5, "taker_buy_volume": 1433.5, "taker_buy_quote": 38.037548}, {"ts": 1769747520000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 3087.9, "quote_volume": 81.952866, "trades": 2, "taker_buy_volume": 3087.9, "taker_buy_quote": 81.952866}, {"ts": 1769747580000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747640000, "open": 0.02653, "high": 0.02653, "low": 0.02652, "close": 0.02652, "volume": 9859.2, "quote_volume": 261.468812, "trades": 3, "taker_buy_volume": 1705.3, "taker_buy_quote": 45.224556}, {"ts": 1769747700000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 566.5, "quote_volume": 15.02358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747760000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747820000, "open": 0.02655, "high": 0.02655, "low": 0.02655, "close": 0.02655, "volume": 597.7, "quote_volume": 15.868935, "trades": 1, "taker_buy_volume": 597.7, "taker_buy_quote": 15.868935}, {"ts": 1769747880000, "open": 0.02648, "high": 0.02648, "low": 0.02646, "close": 0.02646, "volume": 34661.8, "quote_volume": 917.459635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747940000, "open": 0.02645, "high": 0.02645, "low": 0.02644, "close": 0.02644, "volume": 4912.8, "quote_volume": 129.900321, "trades": 3, "taker_buy_volume": 1130.5, "taker_buy_quote": 29.896309}, {"ts": 1769748000000, "open": 0.02646, "high": 0.02647, "low": 0.02636, "close": 0.02637, "volume": 54014.3, "quote_volume": 1425.736295, "trades": 19, "taker_buy_volume": 8460.2, "taker_buy_quote": 223.725758}, {"ts": 1769748060000, "open": 0.02638, "high": 0.02642, "low": 0.02638, "close": 0.02638, "volume": 9999.3, "quote_volume": 263.861534, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 52.84}, {"ts": 1769748120000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 339.6, "quote_volume": 8.962044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748180000, "open": 0.02642, "high": 0.02642, "low": 0.02638, "close": 0.02638, "volume": 25677.6, "quote_volume": 677.99856, "trades": 3, "taker_buy_volume": 16011.8, "taker_buy_quote": 422.71152}, {"ts": 1769748240000, "open": 0.02638, "high": 0.02638, "low": 0.02638, "close": 0.02638, "volume": 8007.7, "quote_volume": 211.243126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748300000, "open": 0.02643, "high": 0.02643, "low": 0.02641, "close": 0.02641, "volume": 6862.2, "quote_volume": 181.345302, "trades": 4, "taker_buy_volume": 5730.0, "taker_buy_quote": 151.4439}, {"ts": 1769748360000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748420000, "open": 0.02642, "high": 0.02642, "low": 0.02639, "close": 0.02639, "volume": 9718.9, "quote_volume": 256.533152, "trades": 3, "taker_buy_volume": 1712.7, "taker_buy_quote": 45.249534}, {"ts": 1769748480000, "open": 0.02638, "high": 0.02638, "low": 0.02636, "close": 0.02636, "volume": 828.4, "quote_volume": 21.847132, "trades": 2, "taker_buy_volume": 525.4, "taker_buy_quote": 13.860052}, {"ts": 1769748540000, "open": 0.02638, "high": 0.02639, "low": 0.02638, "close": 0.02639, "volume": 41660.8, "quote_volume": 1099.135522, "trades": 7, "taker_buy_volume": 41660.8, "taker_buy_quote": 1099.135522}, {"ts": 1769748600000, "open": 0.02639, "high": 0.02639, "low": 0.02637, "close": 0.02639, "volume": 15133.4, "quote_volume": 399.103444, "trades": 6, "taker_buy_volume": 3203.7, "taker_buy_quote": 84.511569}, {"ts": 1769748660000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748720000, "open": 0.02637, "high": 0.02637, "low": 0.02637, "close": 0.02637, "volume": 2000.0, "quote_volume": 52.74, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 52.74}, {"ts": 1769748780000, "open": 0.02637, "high": 0.02637, "low": 0.02637, "close": 0.02637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748840000, "open": 0.02641, "high": 0.02641, "low": 0.0264, "close": 0.0264, "volume": 1011.9, "quote_volume": 26.717202, "trades": 3, "taker_buy_volume": 304.2, "taker_buy_quote": 8.033922}, {"ts": 1769748900000, "open": 0.0264, "high": 0.0264, "low": 0.02635, "close": 0.02635, "volume": 36212.2, "quote_volume": 955.056026, "trades": 10, "taker_buy_volume": 22703.6, "taker_buy_quote": 598.466896}, {"ts": 1769748960000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 2851.8, "quote_volume": 75.259002, "trades": 2, "taker_buy_volume": 2851.8, "taker_buy_quote": 75.259002}, {"ts": 1769749020000, "open": 0.02635, "high": 0.02635, "low": 0.02626, "close": 0.02633, "volume": 159609.2, "quote_volume": 4198.773094, "trades": 45, "taker_buy_volume": 12394.6, "taker_buy_quote": 325.955579}, {"ts": 1769749080000, "open": 0.02635, "high": 0.02635, "low": 0.02631, "close": 0.02632, "volume": 2727.3, "quote_volume": 71.798898, "trades": 4, "taker_buy_volume": 2424.3, "taker_buy_quote": 63.826968}, {"ts": 1769749140000, "open": 0.02628, "high": 0.02631, "low": 0.02628, "close": 0.02631, "volume": 646.2, "quote_volume": 16.991295, "trades": 2, "taker_buy_volume": 305.3, "taker_buy_quote": 8.032443}, {"ts": 1769749200000, "open": 0.02631, "high": 0.02631, "low": 0.02628, "close": 0.02628, "volume": 1332.8, "quote_volume": 35.038578, "trades": 3, "taker_buy_volume": 419.8, "taker_buy_quote": 11.044938}, {"ts": 1769749260000, "open": 0.02629, "high": 0.0263, "low": 0.02629, "close": 0.0263, "volume": 2126.2, "quote_volume": 55.91144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749320000, "open": 0.02633, "high": 0.02633, "low": 0.02633, "close": 0.02633, "volume": 303.0, "quote_volume": 7.97799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749380000, "open": 0.02635, "high": 0.02637, "low": 0.02635, "close": 0.02637, "volume": 8363.7, "quote_volume": 220.398695, "trades": 3, "taker_buy_volume": 8363.7, "taker_buy_quote": 220.398695}, {"ts": 1769749440000, "open": 0.02638, "high": 0.02638, "low": 0.02638, "close": 0.02638, "volume": 759.0, "quote_volume": 20.02242, "trades": 1, "taker_buy_volume": 759.0, "taker_buy_quote": 20.02242}, {"ts": 1769749500000, "open": 0.0263, "high": 0.0263, "low": 0.02627, "close": 0.0263, "volume": 1064.1, "quote_volume": 27.97833, "trades": 3, "taker_buy_volume": 528.7, "taker_buy_quote": 13.90481}, {"ts": 1769749560000, "open": 0.0263, "high": 0.0263, "low": 0.0262, "close": 0.02628, "volume": 261734.8, "quote_volume": 6865.716, "trades": 60, "taker_buy_volume": 57721.7, "taker_buy_quote": 1514.50864}, {"ts": 1769749620000, "open": 0.02628, "high": 0.02631, "low": 0.02628, "close": 0.02629, "volume": 26042.8, "quote_volume": 684.797749, "trades": 10, "taker_buy_volume": 23161.0, "taker_buy_quote": 609.061015}, {"ts": 1769749680000, "open": 0.02629, "high": 0.02629, "low": 0.02628, "close": 0.02628, "volume": 8081.9, "quote_volume": 212.396922, "trades": 3, "taker_buy_volume": 7622.9, "taker_buy_quote": 200.329812}, {"ts": 1769749740000, "open": 0.02626, "high": 0.02626, "low": 0.02626, "close": 0.02626, "volume": 762.0, "quote_volume": 20.01012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749800000, "open": 0.02624, "high": 0.02624, "low": 0.02621, "close": 0.02622, "volume": 214833.5, "quote_volume": 5635.043202, "trades": 9, "taker_buy_volume": 763.0, "taker_buy_quote": 20.00586}, {"ts": 1769749860000, "open": 0.0262, "high": 0.02626, "low": 0.0262, "close": 0.02626, "volume": 15047.5, "quote_volume": 394.449426, "trades": 7, "taker_buy_volume": 13796.1, "taker_buy_quote": 361.662746}, {"ts": 1769749920000, "open": 0.02621, "high": 0.02624, "low": 0.02619, "close": 0.02624, "volume": 2130.0, "quote_volume": 55.850148, "trades": 5, "taker_buy_volume": 1519.2, "taker_buy_quote": 39.847164}, {"ts": 1769749980000, "open": 0.0262, "high": 0.0262, "low": 0.02619, "close": 0.02619, "volume": 6565.7, "quote_volume": 172.014459, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750040000, "open": 0.02623, "high": 0.02623, "low": 0.02618, "close": 0.02619, "volume": 18117.4, "quote_volume": 475.063164, "trades": 13, "taker_buy_volume": 12110.0, "taker_buy_quote": 317.63687}, {"ts": 1769750100000, "open": 0.02619, "high": 0.02619, "low": 0.02616, "close": 0.02618, "volume": 123782.6, "quote_volume": 3240.092968, "trades": 21, "taker_buy_volume": 25240.2, "taker_buy_quote": 660.802908}, {"ts": 1769750160000, "open": 0.02619, "high": 0.02619, "low": 0.02614, "close": 0.02616, "volume": 6694.1, "quote_volume": 175.126083, "trades": 10, "taker_buy_volume": 3072.8, "taker_buy_quote": 80.412417}, {"ts": 1769750220000, "open": 0.02614, "high": 0.02616, "low": 0.02614, "close": 0.02616, "volume": 1847.0, "quote_volume": 48.30058, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 26.16}, {"ts": 1769750280000, "open": 0.02613, "high": 0.02615, "low": 0.02613, "close": 0.02613, "volume": 11698.6, "quote_volume": 305.699738, "trades": 6, "taker_buy_volume": 9932.6, "taker_buy_quote": 259.554158}, {"ts": 1769750340000, "open": 0.02613, "high": 0.02613, "low": 0.02612, "close": 0.02612, "volume": 8506.2, "quote_volume": 222.205748, "trades": 6, "taker_buy_volume": 4678.4, "taker_buy_quote": 122.223612}, {"ts": 1769750400000, "open": 0.02612, "high": 0.02616, "low": 0.02612, "close": 0.02616, "volume": 16861.2, "quote_volume": 440.751524, "trades": 4, "taker_buy_volume": 16861.2, "taker_buy_quote": 440.751524}, {"ts": 1769750460000, "open": 0.02616, "high": 0.02617, "low": 0.02616, "close": 0.02617, "volume": 11805.7, "quote_volume": 308.878582, "trades": 3, "taker_buy_volume": 11805.7, "taker_buy_quote": 308.878582}, {"ts": 1769750520000, "open": 0.02617, "high": 0.02617, "low": 0.02613, "close": 0.02613, "volume": 91392.5, "quote_volume": 2390.0896, "trades": 26, "taker_buy_volume": 91392.5, "taker_buy_quote": 2390.0896}, {"ts": 1769750580000, "open": 0.02613, "high": 0.02615, "low": 0.02608, "close": 0.02615, "volume": 44460.0, "quote_volume": 1161.160703, "trades": 27, "taker_buy_volume": 34767.5, "taker_buy_quote": 908.248252}, {"ts": 1769750640000, "open": 0.02615, "high": 0.02615, "low": 0.02615, "close": 0.02615, "volume": 460.1, "quote_volume": 12.031615, "trades": 1, "taker_buy_volume": 460.1, "taker_buy_quote": 12.031615}, {"ts": 1769750700000, "open": 0.02609, "high": 0.02615, "low": 0.02609, "close": 0.02615, "volume": 8271.1, "quote_volume": 215.938539, "trades": 9, "taker_buy_volume": 6752.4, "taker_buy_quote": 176.315656}, {"ts": 1769750760000, "open": 0.02616, "high": 0.02621, "low": 0.02616, "close": 0.02621, "volume": 8754.1, "quote_volume": 229.301768, "trades": 13, "taker_buy_volume": 7504.0, "taker_buy_quote": 196.57415}, {"ts": 1769750820000, "open": 0.02621, "high": 0.02625, "low": 0.0262, "close": 0.02623, "volume": 8655.5, "quote_volume": 227.002009, "trades": 11, "taker_buy_volume": 6794.6, "taker_buy_quote": 178.200868}, {"ts": 1769750880000, "open": 0.02619, "high": 0.02623, "low": 0.02619, "close": 0.0262, "volume": 1652.6, "quote_volume": 43.302805, "trades": 6, "taker_buy_volume": 295.6, "taker_buy_quote": 7.753588}, {"ts": 1769750940000, "open": 0.02623, "high": 0.02632, "low": 0.02623, "close": 0.02631, "volume": 370904.7, "quote_volume": 9753.907016, "trades": 51, "taker_buy_volume": 114395.0, "taker_buy_quote": 3008.013072}, {"ts": 1769751000000, "open": 0.0263, "high": 0.02636, "low": 0.0263, "close": 0.02636, "volume": 51240.5, "quote_volume": 1349.243021, "trades": 11, "taker_buy_volume": 37901.8, "taker_buy_quote": 998.428393}, {"ts": 1769751060000, "open": 0.02633, "high": 0.02642, "low": 0.02632, "close": 0.02632, "volume": 1521033.5, "quote_volume": 40137.105109, "trades": 176, "taker_buy_volume": 463151.5, "taker_buy_quote": 12213.338267}, {"ts": 1769751120000, "open": 0.02636, "high": 0.02641, "low": 0.02618, "close": 0.02629, "volume": 1661641.0, "quote_volume": 43843.066866, "trades": 133, "taker_buy_volume": 280137.3, "taker_buy_quote": 7386.610582}, {"ts": 1769751180000, "open": 0.02626, "high": 0.02632, "low": 0.02626, "close": 0.02631, "volume": 16376.4, "quote_volume": 430.693191, "trades": 5, "taker_buy_volume": 15958.1, "taker_buy_quote": 419.708633}, {"ts": 1769751240000, "open": 0.02632, "high": 0.02633, "low": 0.02626, "close": 0.02626, "volume": 12544.5, "quote_volume": 330.164859, "trades": 5, "taker_buy_volume": 11898.1, "taker_buy_quote": 313.190395}, {"ts": 1769751300000, "open": 0.02619, "high": 0.02619, "low": 0.02616, "close": 0.02616, "volume": 7288.4, "quote_volume": 190.725437, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751360000, "open": 0.02619, "high": 0.02624, "low": 0.02619, "close": 0.02624, "volume": 1563.3, "quote_volume": 41.000077, "trades": 4, "taker_buy_volume": 1145.0, "taker_buy_quote": 30.0448}, {"ts": 1769751420000, "open": 0.02624, "high": 0.02624, "low": 0.0262, "close": 0.0262, "volume": 2912.2, "quote_volume": 76.316432, "trades": 11, "taker_buy_volume": 419.8, "taker_buy_quote": 11.015552}, {"ts": 1769751480000, "open": 0.0262, "high": 0.0262, "low": 0.02619, "close": 0.02619, "volume": 9114.1, "quote_volume": 238.701701, "trades": 2, "taker_buy_volume": 8771.9, "taker_buy_quote": 229.736061}, {"ts": 1769751540000, "open": 0.02619, "high": 0.02619, "low": 0.02619, "close": 0.02619, "volume": 1203.6, "quote_volume": 31.522284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751600000, "open": 0.0262, "high": 0.0262, "low": 0.02618, "close": 0.02618, "volume": 10494.1, "quote_volume": 274.801839, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751660000, "open": 0.02621, "high": 0.02621, "low": 0.02616, "close": 0.02616, "volume": 1718.0, "quote_volume": 44.989121, "trades": 4, "taker_buy_volume": 726.8, "taker_buy_quote": 19.049428}, {"ts": 1769751720000, "open": 0.02616, "high": 0.02616, "low": 0.02616, "close": 0.02616, "volume": 801.5, "quote_volume": 20.96724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751780000, "open": 0.02618, "high": 0.02622, "low": 0.02618, "close": 0.02622, "volume": 1030.5, "quote_volume": 27.004442, "trades": 3, "taker_buy_volume": 648.8, "taker_buy_quote": 17.011536}, {"ts": 1769751840000, "open": 0.02622, "high": 0.02622, "low": 0.02618, "close": 0.02618, "volume": 953.0, "quote_volume": 24.966322, "trades": 3, "taker_buy_volume": 343.5, "taker_buy_quote": 9.00657}, {"ts": 1769751900000, "open": 0.0262, "high": 0.02621, "low": 0.02618, "close": 0.0262, "volume": 54534.7, "quote_volume": 1428.182902, "trades": 11, "taker_buy_volume": 45893.2, "taker_buy_quote": 1201.948432}, {"ts": 1769751960000, "open": 0.02619, "high": 0.02619, "low": 0.02619, "close": 0.02619, "volume": 418.3, "quote_volume": 10.955277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752020000, "open": 0.02619, "high": 0.02619, "low": 0.02619, "close": 0.02619, "volume": 4431.2, "quote_volume": 116.053128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752080000, "open": 0.02619, "high": 0.02619, "low": 0.02617, "close": 0.02618, "volume": 12462.4, "quote_volume": 326.345372, "trades": 7, "taker_buy_volume": 764.0, "taker_buy_quote": 20.00152}, {"ts": 1769752140000, "open": 0.0262, "high": 0.02621, "low": 0.0262, "close": 0.02621, "volume": 1145.7, "quote_volume": 30.021157, "trades": 2, "taker_buy_volume": 1145.7, "taker_buy_quote": 30.021157}, {"ts": 1769752200000, "open": 0.02621, "high": 0.02624, "low": 0.0262, "close": 0.0262, "volume": 28135.8, "quote_volume": 737.884481, "trades": 17, "taker_buy_volume": 23077.2, "taker_buy_quote": 605.301997}, {"ts": 1769752260000, "open": 0.02623, "high": 0.02623, "low": 0.02619, "close": 0.02619, "volume": 4048.8, "quote_volume": 106.14502, "trades": 7, "taker_buy_volume": 2379.0, "taker_buy_quote": 62.40117}, {"ts": 1769752320000, "open": 0.02619, "high": 0.02624, "low": 0.02619, "close": 0.02624, "volume": 9585.2, "quote_volume": 251.478023, "trades": 5, "taker_buy_volume": 8824.7, "taker_buy_quote": 231.543418}, {"ts": 1769752380000, "open": 0.02624, "high": 0.02624, "low": 0.02624, "close": 0.02624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752440000, "open": 0.02621, "high": 0.02621, "low": 0.02621, "close": 0.02621, "volume": 640.3, "quote_volume": 16.782263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752500000, "open": 0.02621, "high": 0.02621, "low": 0.02621, "close": 0.02621, "volume": 383.1, "quote_volume": 10.041051, "trades": 1, "taker_buy_volume": 383.1, "taker_buy_quote": 10.041051}, {"ts": 1769752560000, "open": 0.0262, "high": 0.02621, "low": 0.0262, "close": 0.02621, "volume": 4284.6, "quote_volume": 112.29702, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 106.1505}, {"ts": 1769752620000, "open": 0.02621, "high": 0.02622, "low": 0.02619, "close": 0.02619, "volume": 30922.3, "quote_volume": 810.515314, "trades": 13, "taker_buy_volume": 14761.8, "taker_buy_quote": 386.916475}, {"ts": 1769752680000, "open": 0.0262, "high": 0.0262, "low": 0.0262, "close": 0.0262, "volume": 1602.8, "quote_volume": 41.99336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752740000, "open": 0.02621, "high": 0.02621, "low": 0.02621, "close": 0.02621, "volume": 228.9, "quote_volume": 5.999469, "trades": 1, "taker_buy_volume": 228.9, "taker_buy_quote": 5.999469}, {"ts": 1769752800000, "open": 0.02621, "high": 0.02621, "low": 0.02621, "close": 0.02621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752860000, "open": 0.02617, "high": 0.02617, "low": 0.02614, "close": 0.02614, "volume": 9899.4, "quote_volume": 259.018873, "trades": 6, "taker_buy_volume": 3086.4, "taker_buy_quote": 80.771088}, {"ts": 1769752920000, "open": 0.02614, "high": 0.02614, "low": 0.02614, "close": 0.02614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752980000, "open": 0.02612, "high": 0.02612, "low": 0.02612, "close": 0.02612, "volume": 5346.5, "quote_volume": 139.65058, "trades": 4, "taker_buy_volume": 1518.7, "taker_buy_quote": 39.668444}, {"ts": 1769753040000, "open": 0.02614, "high": 0.02614, "low": 0.02614, "close": 0.02614, "volume": 1518.8, "quote_volume": 39.701432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753100000, "open": 0.02614, "high": 0.02614, "low": 0.02614, "close": 0.02614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753160000, "open": 0.02614, "high": 0.02614, "low": 0.02614, "close": 0.02614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753220000, "open": 0.02614, "high": 0.02614, "low": 0.02614, "close": 0.02614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753280000, "open": 0.02614, "high": 0.02614, "low": 0.02614, "close": 0.02614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753340000, "open": 0.02615, "high": 0.02615, "low": 0.02615, "close": 0.02615, "volume": 204.1, "quote_volume": 5.337215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753400000, "open": 0.02616, "high": 0.02617, "low": 0.02615, "close": 0.02615, "volume": 5913.5, "quote_volume": 154.693312, "trades": 5, "taker_buy_volume": 500.4, "taker_buy_quote": 13.095468}, {"ts": 1769753460000, "open": 0.02615, "high": 0.02615, "low": 0.02613, "close": 0.02613, "volume": 3552.3, "quote_volume": 92.872351, "trades": 5, "taker_buy_volume": 764.8, "taker_buy_quote": 19.991872}, {"ts": 1769753520000, "open": 0.02614, "high": 0.02614, "low": 0.02614, "close": 0.02614, "volume": 404.5, "quote_volume": 10.57363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753580000, "open": 0.02614, "high": 0.02614, "low": 0.02614, "close": 0.02614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753640000, "open": 0.02611, "high": 0.02611, "low": 0.02611, "close": 0.02611, "volume": 381.3, "quote_volume": 9.955743, "trades": 1, "taker_buy_volume": 381.3, "taker_buy_quote": 9.955743}, {"ts": 1769753700000, "open": 0.02611, "high": 0.02616, "low": 0.02611, "close": 0.02612, "volume": 61958.8, "quote_volume": 1619.078172, "trades": 17, "taker_buy_volume": 61143.0, "taker_buy_quote": 1597.773817}, {"ts": 1769753760000, "open": 0.02612, "high": 0.02612, "low": 0.02612, "close": 0.02612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753820000, "open": 0.02614, "high": 0.02614, "low": 0.02611, "close": 0.02611, "volume": 1071.3, "quote_volume": 27.992331, "trades": 3, "taker_buy_volume": 689.6, "taker_buy_quote": 18.026144}, {"ts": 1769753880000, "open": 0.02613, "high": 0.02615, "low": 0.0261, "close": 0.0261, "volume": 48485.7, "quote_volume": 1266.96604, "trades": 35, "taker_buy_volume": 47826.0, "taker_buy_quote": 1249.745213}, {"ts": 1769753940000, "open": 0.0261, "high": 0.0261, "low": 0.0261, "close": 0.0261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754000000, "open": 0.0261, "high": 0.0261, "low": 0.02609, "close": 0.02609, "volume": 31996.5, "quote_volume": 834.792147, "trades": 3, "taker_buy_volume": 27946.5, "taker_buy_quote": 729.127647}, {"ts": 1769754060000, "open": 0.02612, "high": 0.02612, "low": 0.0261, "close": 0.0261, "volume": 11097.9, "quote_volume": 289.826576, "trades": 2, "taker_buy_volume": 8569.3, "taker_buy_quote": 223.830116}, {"ts": 1769754120000, "open": 0.02613, "high": 0.02613, "low": 0.02611, "close": 0.02613, "volume": 11204.5, "quote_volume": 292.678867, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 52.26}, {"ts": 1769754180000, "open": 0.02613, "high": 0.02613, "low": 0.02613, "close": 0.02613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754240000, "open": 0.02611, "high": 0.02615, "low": 0.02611, "close": 0.02611, "volume": 4801.6, "quote_volume": 125.449776, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 52.3}, {"ts": 1769754300000, "open": 0.02614, "high": 0.02614, "low": 0.02614, "close": 0.02614, "volume": 331.8, "quote_volume": 8.673252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754360000, "open": 0.02612, "high": 0.02612, "low": 0.02611, "close": 0.02611, "volume": 18745.2, "quote_volume": 489.556359, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754420000, "open": 0.02612, "high": 0.02612, "low": 0.02602, "close": 0.02604, "volume": 29057.9, "quote_volume": 757.257276, "trades": 12, "taker_buy_volume": 346.2, "taker_buy_quote": 9.015048}, {"ts": 1769754480000, "open": 0.02602, "high": 0.02604, "low": 0.02599, "close": 0.02604, "volume": 11690.7, "quote_volume": 303.895749, "trades": 9, "taker_buy_volume": 10610.2, "taker_buy_quote": 275.804869}, {"ts": 1769754540000, "open": 0.02603, "high": 0.02603, "low": 0.02601, "close": 0.02601, "volume": 29615.5, "quote_volume": 770.590937, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754600000, "open": 0.02601, "high": 0.02605, "low": 0.026, "close": 0.02604, "volume": 62024.8, "quote_volume": 1614.736196, "trades": 15, "taker_buy_volume": 51004.9, "taker_buy_quote": 1328.128997}, {"ts": 1769754660000, "open": 0.026, "high": 0.026, "low": 0.026, "close": 0.026, "volume": 8652.3, "quote_volume": 224.9598, "trades": 4, "taker_buy_volume": 1689.6, "taker_buy_quote": 43.9296}, {"ts": 1769754720000, "open": 0.02605, "high": 0.02613, "low": 0.02605, "close": 0.02613, "volume": 29254.1, "quote_volume": 763.018461, "trades": 12, "taker_buy_volume": 18542.0, "taker_buy_quote": 483.646893}, {"ts": 1769754780000, "open": 0.02617, "high": 0.02617, "low": 0.02614, "close": 0.02614, "volume": 10113.6, "quote_volume": 264.401655, "trades": 6, "taker_buy_volume": 1071.7, "taker_buy_quote": 28.046389}, {"ts": 1769754840000, "open": 0.02616, "high": 0.02621, "low": 0.02616, "close": 0.02621, "volume": 38990.7, "quote_volume": 1020.81244, "trades": 17, "taker_buy_volume": 26045.6, "taker_buy_quote": 681.850271}, {"ts": 1769754900000, "open": 0.02617, "high": 0.02619, "low": 0.02617, "close": 0.02618, "volume": 21344.1, "quote_volume": 558.986112, "trades": 9, "taker_buy_volume": 9193.4, "taker_buy_quote": 240.770931}, {"ts": 1769754960000, "open": 0.02618, "high": 0.02619, "low": 0.02616, "close": 0.02616, "volume": 23230.1, "quote_volume": 608.087879, "trades": 8, "taker_buy_volume": 12033.1, "taker_buy_quote": 315.063385}, {"ts": 1769755020000, "open": 0.0262, "high": 0.0262, "low": 0.02618, "close": 0.02618, "volume": 4000.0, "quote_volume": 104.76, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 104.76}, {"ts": 1769755080000, "open": 0.02616, "high": 0.02616, "low": 0.02613, "close": 0.02613, "volume": 17976.2, "quote_volume": 469.981263, "trades": 5, "taker_buy_volume": 8771.9, "taker_buy_quote": 229.472904}, {"ts": 1769755140000, "open": 0.02613, "high": 0.0262, "low": 0.02613, "close": 0.0262, "volume": 92782.9, "quote_volume": 2427.689892, "trades": 21, "taker_buy_volume": 64324.8, "taker_buy_quote": 1683.357285}, {"ts": 1769755200000, "open": 0.02622, "high": 0.02623, "low": 0.02619, "close": 0.02622, "volume": 22650.3, "quote_volume": 593.979424, "trades": 8, "taker_buy_volume": 18654.3, "taker_buy_quote": 489.21457}, {"ts": 1769755260000, "open": 0.02623, "high": 0.02623, "low": 0.0262, "close": 0.0262, "volume": 10388.9, "quote_volume": 272.484092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755320000, "open": 0.02618, "high": 0.02618, "low": 0.02618, "close": 0.02618, "volume": 10002.8, "quote_volume": 261.873304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755380000, "open": 0.02615, "high": 0.02615, "low": 0.02615, "close": 0.02615, "volume": 11837.6, "quote_volume": 309.55324, "trades": 1, "taker_buy_volume": 11837.6, "taker_buy_quote": 309.55324}, {"ts": 1769755440000, "open": 0.02617, "high": 0.02617, "low": 0.02616, "close": 0.02616, "volume": 13320.3, "quote_volume": 348.561981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755500000, "open": 0.02615, "high": 0.02617, "low": 0.02615, "close": 0.02617, "volume": 2642.7, "quote_volume": 69.119459, "trades": 2, "taker_buy_volume": 642.7, "taker_buy_quote": 16.819459}, {"ts": 1769755560000, "open": 0.02615, "high": 0.02615, "low": 0.02608, "close": 0.02608, "volume": 105138.8, "quote_volume": 2743.064108, "trades": 23, "taker_buy_volume": 70676.2, "taker_buy_quote": 1843.319556}, {"ts": 1769755620000, "open": 0.02608, "high": 0.02608, "low": 0.02608, "close": 0.02608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755680000, "open": 0.0261, "high": 0.02613, "low": 0.0261, "close": 0.02613, "volume": 22121.1, "quote_volume": 578.011749, "trades": 3, "taker_buy_volume": 21701.3, "taker_buy_quote": 567.054969}, {"ts": 1769755740000, "open": 0.02615, "high": 0.02623, "low": 0.02615, "close": 0.02623, "volume": 27796.3, "quote_volume": 728.116369, "trades": 7, "taker_buy_volume": 27265.5, "taker_buy_quote": 714.235949}, {"ts": 1769755800000, "open": 0.02624, "high": 0.02626, "low": 0.02623, "close": 0.02625, "volume": 82254.7, "quote_volume": 2158.784841, "trades": 12, "taker_buy_volume": 49367.5, "taker_buy_quote": 1295.873491}, {"ts": 1769755860000, "open": 0.02621, "high": 0.02621, "low": 0.02619, "close": 0.02619, "volume": 15465.8, "quote_volume": 405.327099, "trades": 5, "taker_buy_volume": 4902.1, "taker_buy_quote": 128.484041}, {"ts": 1769755920000, "open": 0.02622, "high": 0.02624, "low": 0.02622, "close": 0.02623, "volume": 13284.1, "quote_volume": 348.340984, "trades": 5, "taker_buy_volume": 10476.9, "taker_buy_quote": 274.704318}, {"ts": 1769755980000, "open": 0.02624, "high": 0.02625, "low": 0.02623, "close": 0.02625, "volume": 16004.4, "quote_volume": 420.0563, "trades": 4, "taker_buy_volume": 13425.4, "taker_buy_quote": 352.40913}, {"ts": 1769756040000, "open": 0.02625, "high": 0.02628, "low": 0.02625, "close": 0.02625, "volume": 2490.6, "quote_volume": 65.385288, "trades": 4, "taker_buy_volume": 234.6, "taker_buy_quote": 6.165288}, {"ts": 1769756100000, "open": 0.02628, "high": 0.02631, "low": 0.02628, "close": 0.02628, "volume": 7913.6, "quote_volume": 207.976401, "trades": 4, "taker_buy_volume": 5826.8, "taker_buy_quote": 153.135297}, {"ts": 1769756160000, "open": 0.02628, "high": 0.02631, "low": 0.02628, "close": 0.02629, "volume": 6022.2, "quote_volume": 158.31909, "trades": 7, "taker_buy_volume": 798.5, "taker_buy_quote": 21.008535}, {"ts": 1769756220000, "open": 0.02629, "high": 0.02629, "low": 0.02616, "close": 0.02616, "volume": 28932.0, "quote_volume": 760.015479, "trades": 22, "taker_buy_volume": 725.2, "taker_buy_quote": 19.031537}, {"ts": 1769756280000, "open": 0.02618, "high": 0.02619, "low": 0.02615, "close": 0.02619, "volume": 26264.0, "quote_volume": 687.495092, "trades": 6, "taker_buy_volume": 22870.7, "taker_buy_quote": 598.760297}, {"ts": 1769756340000, "open": 0.02621, "high": 0.0263, "low": 0.02621, "close": 0.02627, "volume": 101746.8, "quote_volume": 2671.315541, "trades": 14, "taker_buy_volume": 87949.1, "taker_buy_quote": 2308.964601}, {"ts": 1769756400000, "open": 0.02626, "high": 0.02631, "low": 0.02626, "close": 0.02627, "volume": 22501.9, "quote_volume": 591.718968, "trades": 9, "taker_buy_volume": 16435.4, "taker_buy_quote": 432.318017}, {"ts": 1769756460000, "open": 0.02628, "high": 0.02632, "low": 0.02628, "close": 0.02631, "volume": 35804.8, "quote_volume": 941.693249, "trades": 12, "taker_buy_volume": 28842.9, "taker_buy_quote": 758.57683}, {"ts": 1769756520000, "open": 0.02633, "high": 0.02642, "low": 0.02632, "close": 0.02639, "volume": 132911.9, "quote_volume": 3502.566228, "trades": 42, "taker_buy_volume": 71580.3, "taker_buy_quote": 1885.633006}, {"ts": 1769756580000, "open": 0.02638, "high": 0.02639, "low": 0.02635, "close": 0.02639, "volume": 38760.9, "quote_volume": 1022.406324, "trades": 8, "taker_buy_volume": 26287.4, "taker_buy_quote": 693.462302}, {"ts": 1769756640000, "open": 0.02644, "high": 0.02644, "low": 0.02643, "close": 0.02643, "volume": 18941.2, "quote_volume": 500.733682, "trades": 6, "taker_buy_volume": 11776.6, "taker_buy_quote": 311.373304}, {"ts": 1769756700000, "open": 0.02646, "high": 0.02646, "low": 0.02642, "close": 0.02642, "volume": 24260.2, "quote_volume": 641.089596, "trades": 6, "taker_buy_volume": 378.8, "taker_buy_quote": 10.023048}, {"ts": 1769756760000, "open": 0.02643, "high": 0.02652, "low": 0.02643, "close": 0.02649, "volume": 269826.0, "quote_volume": 7144.832194, "trades": 54, "taker_buy_volume": 190885.0, "taker_buy_quote": 5053.3865}, {"ts": 1769756820000, "open": 0.02649, "high": 0.02653, "low": 0.02649, "close": 0.02653, "volume": 38123.0, "quote_volume": 1010.601006, "trades": 8, "taker_buy_volume": 34545.2, "taker_buy_quote": 915.825084}, {"ts": 1769756880000, "open": 0.02652, "high": 0.02656, "low": 0.02652, "close": 0.02655, "volume": 16599.6, "quote_volume": 440.771063, "trades": 5, "taker_buy_volume": 13587.7, "taker_buy_quote": 360.813968}, {"ts": 1769756940000, "open": 0.0266, "high": 0.02665, "low": 0.0266, "close": 0.02665, "volume": 25302.1, "quote_volume": 674.136598, "trades": 8, "taker_buy_volume": 20453.9, "taker_buy_quote": 545.030268}, {"ts": 1769757000000, "open": 0.02666, "high": 0.0267, "low": 0.02666, "close": 0.0267, "volume": 15069.2, "quote_volume": 402.069796, "trades": 11, "taker_buy_volume": 7213.2, "taker_buy_quote": 192.511716}, {"ts": 1769757060000, "open": 0.02669, "high": 0.0268, "low": 0.02669, "close": 0.02679, "volume": 167901.0, "quote_volume": 4490.950058, "trades": 42, "taker_buy_volume": 99290.9, "taker_buy_quote": 2655.711786}, {"ts": 1769757120000, "open": 0.02679, "high": 0.02682, "low": 0.02678, "close": 0.02678, "volume": 27071.3, "quote_volume": 725.748974, "trades": 7, "taker_buy_volume": 8346.8, "taker_buy_quote": 223.861176}, {"ts": 1769757180000, "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 10105.6, "quote_volume": 270.526912, "trades": 2, "taker_buy_volume": 10105.6, "taker_buy_quote": 270.526912}, {"ts": 1769757240000, "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757300000, "open": 0.02677, "high": 0.0269, "low": 0.02675, "close": 0.0269, "volume": 122073.2, "quote_volume": 3272.750108, "trades": 26, "taker_buy_volume": 87022.4, "taker_buy_quote": 2333.661958}, {"ts": 1769757360000, "open": 0.02688, "high": 0.02691, "low": 0.02685, "close": 0.02685, "volume": 26973.1, "quote_volume": 724.94058, "trades": 8, "taker_buy_volume": 3716.0, "taker_buy_quote": 99.99756}, {"ts": 1769757420000, "open": 0.02688, "high": 0.0269, "low": 0.02686, "close": 0.0269, "volume": 262833.9, "quote_volume": 7065.149325, "trades": 29, "taker_buy_volume": 72970.4, "taker_buy_quote": 1962.48787}, {"ts": 1769757480000, "open": 0.02692, "high": 0.02693, "low": 0.02687, "close": 0.02689, "volume": 94634.5, "quote_volume": 2545.117161, "trades": 18, "taker_buy_volume": 37165.9, "taker_buy_quote": 999.24058}, {"ts": 1769757540000, "open": 0.02688, "high": 0.02693, "low": 0.02685, "close": 0.02687, "volume": 104889.1, "quote_volume": 2821.001367, "trades": 15, "taker_buy_volume": 45362.8, "taker_buy_quote": 1219.643056}, {"ts": 1769757600000, "open": 0.02688, "high": 0.02688, "low": 0.02676, "close": 0.02676, "volume": 118456.6, "quote_volume": 3176.852513, "trades": 22, "taker_buy_volume": 40081.9, "taker_buy_quote": 1075.218915}, {"ts": 1769757660000, "open": 0.02676, "high": 0.02679, "low": 0.02674, "close": 0.02674, "volume": 263461.0, "quote_volume": 7052.3275, "trades": 27, "taker_buy_volume": 43303.4, "taker_buy_quote": 1159.235252}, {"ts": 1769757720000, "open": 0.02673, "high": 0.02673, "low": 0.02671, "close": 0.02673, "volume": 30103.5, "quote_volume": 804.46853, "trades": 7, "taker_buy_volume": 10923.2, "taker_buy_quote": 291.876904}, {"ts": 1769757780000, "open": 0.02673, "high": 0.02674, "low": 0.02671, "close": 0.02671, "volume": 10094.7, "quote_volume": 269.830972, "trades": 3, "taker_buy_volume": 9758.9, "taker_buy_quote": 260.861754}, {"ts": 1769757840000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 9682.5, "quote_volume": 258.619575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757900000, "open": 0.02671, "high": 0.0268, "low": 0.0267, "close": 0.02671, "volume": 389727.4, "quote_volume": 10422.959882, "trades": 68, "taker_buy_volume": 165383.0, "taker_buy_quote": 4424.886037}, {"ts": 1769757960000, "open": 0.02671, "high": 0.02671, "low": 0.02665, "close": 0.02667, "volume": 600642.9, "quote_volume": 16041.675676, "trades": 18, "taker_buy_volume": 1046.8, "taker_buy_quote": 27.918156}, {"ts": 1769758020000, "open": 0.02667, "high": 0.02667, "low": 0.02665, "close": 0.02665, "volume": 13291.2, "quote_volume": 354.416382, "trades": 3, "taker_buy_volume": 10295.1, "taker_buy_quote": 274.570317}, {"ts": 1769758080000, "open": 0.02662, "high": 0.02665, "low": 0.02662, "close": 0.02665, "volume": 787.9, "quote_volume": 20.985175, "trades": 2, "taker_buy_volume": 375.9, "taker_buy_quote": 10.017735}, {"ts": 1769758140000, "open": 0.02665, "high": 0.02665, "low": 0.02662, "close": 0.02662, "volume": 8702.5, "quote_volume": 231.753425, "trades": 4, "taker_buy_volume": 442.3, "taker_buy_quote": 11.787295}, {"ts": 1769758200000, "open": 0.02665, "high": 0.0267, "low": 0.02665, "close": 0.02667, "volume": 20206.5, "quote_volume": 538.656855, "trades": 6, "taker_buy_volume": 19906.9, "taker_buy_quote": 530.666523}, {"ts": 1769758260000, "open": 0.02666, "high": 0.02666, "low": 0.02664, "close": 0.02664, "volume": 1593.2, "quote_volume": 42.458599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758320000, "open": 0.02662, "high": 0.02662, "low": 0.02662, "close": 0.02662, "volume": 337.1, "quote_volume": 8.973602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758380000, "open": 0.02661, "high": 0.02661, "low": 0.02658, "close": 0.02658, "volume": 20448.4, "quote_volume": 543.579351, "trades": 7, "taker_buy_volume": 679.3, "taker_buy_quote": 18.076173}, {"ts": 1769758440000, "open": 0.02659, "high": 0.0266, "low": 0.02659, "close": 0.0266, "volume": 11904.6, "quote_volume": 316.546333, "trades": 4, "taker_buy_volume": 301.9, "taker_buy_quote": 8.03054}, {"ts": 1769758500000, "open": 0.0266, "high": 0.0266, "low": 0.02658, "close": 0.0266, "volume": 9449.8, "quote_volume": 251.202854, "trades": 6, "taker_buy_volume": 1358.5, "taker_buy_quote": 36.1361}, {"ts": 1769758560000, "open": 0.0266, "high": 0.02661, "low": 0.02658, "close": 0.02658, "volume": 16018.7, "quote_volume": 425.974441, "trades": 6, "taker_buy_volume": 9700.6, "taker_buy_quote": 258.039343}, {"ts": 1769758620000, "open": 0.02656, "high": 0.02656, "low": 0.0265, "close": 0.0265, "volume": 26099.6, "quote_volume": 692.160868, "trades": 10, "taker_buy_volume": 5398.0, "taker_buy_quote": 143.047}, {"ts": 1769758680000, "open": 0.02651, "high": 0.02651, "low": 0.0265, "close": 0.0265, "volume": 9367.6, "quote_volume": 248.328309, "trades": 3, "taker_buy_volume": 8690.9, "taker_buy_quote": 230.395759}, {"ts": 1769758740000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 375.9, "quote_volume": 9.965109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758800000, "open": 0.02648, "high": 0.02648, "low": 0.02648, "close": 0.02648, "volume": 621.9, "quote_volume": 16.467912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758860000, "open": 0.02652, "high": 0.02653, "low": 0.02652, "close": 0.02653, "volume": 10321.1, "quote_volume": 273.722742, "trades": 6, "taker_buy_volume": 10321.1, "taker_buy_quote": 273.722742}, {"ts": 1769758920000, "open": 0.0265, "high": 0.0265, "low": 0.02649, "close": 0.02649, "volume": 11479.9, "quote_volume": 304.10631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758980000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 375.9, "quote_volume": 9.965109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759040000, "open": 0.02651, "high": 0.02652, "low": 0.02651, "close": 0.02652, "volume": 1375.9, "quote_volume": 36.478868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759100000, "open": 0.02654, "high": 0.02658, "low": 0.02649, "close": 0.02649, "volume": 88925.8, "quote_volume": 2361.358928, "trades": 17, "taker_buy_volume": 19526.6, "taker_buy_quote": 518.460736}, {"ts": 1769759160000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759220000, "open": 0.02648, "high": 0.02648, "low": 0.02648, "close": 0.02648, "volume": 428.7, "quote_volume": 11.351976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759280000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 714.3, "quote_volume": 18.921807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759340000, "open": 0.02651, "high": 0.02656, "low": 0.02651, "close": 0.02655, "volume": 18780.2, "quote_volume": 498.421909, "trades": 5, "taker_buy_volume": 3338.7, "taker_buy_quote": 88.599729}, {"ts": 1769759400000, "open": 0.02655, "high": 0.02655, "low": 0.02653, "close": 0.02653, "volume": 36853.6, "quote_volume": 977.823228, "trades": 12, "taker_buy_volume": 8816.6, "taker_buy_quote": 233.904398}, {"ts": 1769759460000, "open": 0.02653, "high": 0.02654, "low": 0.02652, "close": 0.02652, "volume": 32477.5, "quote_volume": 861.814897, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759520000, "open": 0.02654, "high": 0.02654, "low": 0.02652, "close": 0.02652, "volume": 38758.2, "quote_volume": 1028.146066, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759580000, "open": 0.02652, "high": 0.02652, "low": 0.02651, "close": 0.02652, "volume": 19817.6, "quote_volume": 525.465486, "trades": 6, "taker_buy_volume": 704.9, "taker_buy_quote": 18.693948}, {"ts": 1769759640000, "open": 0.02652, "high": 0.02654, "low": 0.02652, "close": 0.02652, "volume": 26957.3, "quote_volume": 714.915144, "trades": 6, "taker_buy_volume": 9836.4, "taker_buy_quote": 260.868876}, {"ts": 1769759700000, "open": 0.0265, "high": 0.02651, "low": 0.02649, "close": 0.02649, "volume": 3904.6, "quote_volume": 103.475079, "trades": 3, "taker_buy_volume": 1836.6, "taker_buy_quote": 48.688266}, {"ts": 1769759760000, "open": 0.02653, "high": 0.02653, "low": 0.0265, "close": 0.0265, "volume": 6281.8, "quote_volume": 166.60355, "trades": 3, "taker_buy_volume": 1698.0, "taker_buy_quote": 45.04794}, {"ts": 1769759820000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 7552.7, "quote_volume": 200.297604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759880000, "open": 0.02649, "high": 0.02649, "low": 0.02648, "close": 0.02648, "volume": 4798.0, "quote_volume": 127.054821, "trades": 5, "taker_buy_volume": 643.9, "taker_buy_quote": 17.050472}, {"ts": 1769759940000, "open": 0.02648, "high": 0.02651, "low": 0.02648, "close": 0.02651, "volume": 10197.3, "quote_volume": 270.037739, "trades": 3, "taker_buy_volume": 9896.5, "taker_buy_quote": 262.069547}, {"ts": 1769760000000, "open": 0.02649, "high": 0.02656, "low": 0.02649, "close": 0.02652, "volume": 117707.2, "quote_volume": 3122.323205, "trades": 28, "taker_buy_volume": 64907.8, "taker_buy_quote": 1721.239427}, {"ts": 1769760060000, "open": 0.02647, "high": 0.02647, "low": 0.02642, "close": 0.02644, "volume": 20245.1, "quote_volume": 535.460623, "trades": 10, "taker_buy_volume": 15971.8, "taker_buy_quote": 422.478718}, {"ts": 1769760120000, "open": 0.02642, "high": 0.02647, "low": 0.02642, "close": 0.02647, "volume": 14068.3, "quote_volume": 372.113791, "trades": 4, "taker_buy_volume": 8586.1, "taker_buy_quote": 227.274067}, {"ts": 1769760180000, "open": 0.02649, "high": 0.02649, "low": 0.02646, "close": 0.02646, "volume": 13818.6, "quote_volume": 365.761242, "trades": 4, "taker_buy_volume": 4036.2, "taker_buy_quote": 106.918938}, {"ts": 1769760240000, "open": 0.02646, "high": 0.02646, "low": 0.02644, "close": 0.02646, "volume": 31077.9, "quote_volume": 821.950706, "trades": 7, "taker_buy_volume": 18675.2, "taker_buy_quote": 494.023318}, {"ts": 1769760300000, "open": 0.02644, "high": 0.02645, "low": 0.0264, "close": 0.0264, "volume": 178930.9, "quote_volume": 4726.981779, "trades": 41, "taker_buy_volume": 77919.6, "taker_buy_quote": 2058.531972}, {"ts": 1769760360000, "open": 0.02641, "high": 0.02645, "low": 0.02641, "close": 0.02645, "volume": 30111.6, "quote_volume": 795.771263, "trades": 4, "taker_buy_volume": 30111.6, "taker_buy_quote": 795.771263}, {"ts": 1769760420000, "open": 0.02646, "high": 0.02646, "low": 0.02645, "close": 0.02646, "volume": 16338.7, "quote_volume": 432.286173, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760480000, "open": 0.02646, "high": 0.02646, "low": 0.02646, "close": 0.02646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760540000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 10750.0, "quote_volume": 284.9825, "trades": 2, "taker_buy_volume": 10750.0, "taker_buy_quote": 284.9825}, {"ts": 1769760600000, "open": 0.02651, "high": 0.02651, "low": 0.02648, "close": 0.02648, "volume": 35599.0, "quote_volume": 943.493438, "trades": 7, "taker_buy_volume": 585.2, "taker_buy_quote": 15.502134}, {"ts": 1769760660000, "open": 0.02649, "high": 0.02651, "low": 0.02649, "close": 0.02649, "volume": 8139.0, "quote_volume": 215.608902, "trades": 3, "taker_buy_volume": 7694.9, "taker_buy_quote": 203.844693}, {"ts": 1769760720000, "open": 0.02651, "high": 0.02653, "low": 0.02651, "close": 0.02653, "volume": 33130.1, "quote_volume": 878.900083, "trades": 5, "taker_buy_volume": 23744.0, "taker_buy_quote": 629.88685}, {"ts": 1769760780000, "open": 0.02653, "high": 0.02656, "low": 0.02653, "close": 0.02654, "volume": 6495.1, "quote_volume": 172.386943, "trades": 6, "taker_buy_volume": 4407.2, "taker_buy_quote": 116.979888}, {"ts": 1769760840000, "open": 0.02655, "high": 0.02655, "low": 0.02655, "close": 0.02655, "volume": 9321.4, "quote_volume": 247.48317, "trades": 1, "taker_buy_volume": 9321.4, "taker_buy_quote": 247.48317}, {"ts": 1769760900000, "open": 0.02659, "high": 0.02659, "low": 0.02657, "close": 0.02657, "volume": 4695.8, "quote_volume": 124.77519, "trades": 2, "taker_buy_volume": 389.2, "taker_buy_quote": 10.348828}, {"ts": 1769760960000, "open": 0.02659, "high": 0.02661, "low": 0.02657, "close": 0.02657, "volume": 32404.8, "quote_volume": 861.289064, "trades": 11, "taker_buy_volume": 7004.4, "taker_buy_quote": 186.11894}, {"ts": 1769761020000, "open": 0.02661, "high": 0.02661, "low": 0.02658, "close": 0.02658, "volume": 10441.0, "quote_volume": 277.600669, "trades": 4, "taker_buy_volume": 375.9, "taker_buy_quote": 10.002699}, {"ts": 1769761080000, "open": 0.0266, "high": 0.02661, "low": 0.02659, "close": 0.02659, "volume": 10982.4, "quote_volume": 292.13213, "trades": 5, "taker_buy_volume": 10194.5, "taker_buy_quote": 271.181869}, {"ts": 1769761140000, "open": 0.02661, "high": 0.02664, "low": 0.02661, "close": 0.02664, "volume": 1727.2, "quote_volume": 45.973197, "trades": 3, "taker_buy_volume": 1727.2, "taker_buy_quote": 45.973197}, {"ts": 1769761200000, "open": 0.02662, "high": 0.02663, "low": 0.02661, "close": 0.02663, "volume": 26296.7, "quote_volume": 699.918984, "trades": 8, "taker_buy_volume": 12961.2, "taker_buy_quote": 344.927974}, {"ts": 1769761260000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 2522.8, "quote_volume": 67.182164, "trades": 2, "taker_buy_volume": 2522.8, "taker_buy_quote": 67.182164}, {"ts": 1769761320000, "open": 0.02662, "high": 0.02662, "low": 0.02657, "close": 0.02658, "volume": 1597.2, "quote_volume": 42.480973, "trades": 4, "taker_buy_volume": 959.3, "taker_buy_quote": 25.522982}, {"ts": 1769761380000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 7579.6, "quote_volume": 201.314176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761440000, "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 1871.9, "quote_volume": 49.717664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761500000, "open": 0.02656, "high": 0.02658, "low": 0.02656, "close": 0.02658, "volume": 3429.8, "quote_volume": 91.145286, "trades": 5, "taker_buy_volume": 2489.9, "taker_buy_quote": 66.181542}, {"ts": 1769761560000, "open": 0.02657, "high": 0.02657, "low": 0.02657, "close": 0.02657, "volume": 377.4, "quote_volume": 10.027518, "trades": 1, "taker_buy_volume": 377.4, "taker_buy_quote": 10.027518}, {"ts": 1769761620000, "open": 0.02657, "high": 0.02657, "low": 0.02653, "close": 0.02653, "volume": 1739.8, "quote_volume": 46.21145, "trades": 2, "taker_buy_volume": 1363.9, "taker_buy_quote": 36.238823}, {"ts": 1769761680000, "open": 0.02651, "high": 0.02651, "low": 0.02651, "close": 0.02651, "volume": 12506.4, "quote_volume": 331.544664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761740000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 32178.6, "quote_volume": 852.411114, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761800000, "open": 0.02646, "high": 0.02646, "low": 0.02644, "close": 0.02644, "volume": 12706.0, "quote_volume": 335.959944, "trades": 4, "taker_buy_volume": 378.8, "taker_buy_quote": 10.023048}, {"ts": 1769761860000, "open": 0.02644, "high": 0.02645, "low": 0.02644, "close": 0.02644, "volume": 31878.6, "quote_volume": 842.967479, "trades": 7, "taker_buy_volume": 22152.1, "taker_buy_quote": 585.798819}, {"ts": 1769761920000, "open": 0.02642, "high": 0.02642, "low": 0.02641, "close": 0.02642, "volume": 36188.6, "quote_volume": 955.933587, "trades": 6, "taker_buy_volume": 26802.5, "taker_buy_quote": 707.952825}, {"ts": 1769761980000, "open": 0.0264, "high": 0.0264, "low": 0.02633, "close": 0.02633, "volume": 48174.1, "quote_volume": 1269.363426, "trades": 16, "taker_buy_volume": 10954.6, "taker_buy_quote": 288.544164}, {"ts": 1769762040000, "open": 0.02631, "high": 0.02631, "low": 0.0262, "close": 0.02624, "volume": 437739.7, "quote_volume": 11492.137578, "trades": 100, "taker_buy_volume": 122005.0, "taker_buy_quote": 3203.968977}, {"ts": 1769762100000, "open": 0.02624, "high": 0.02627, "low": 0.02618, "close": 0.0262, "volume": 150260.5, "quote_volume": 3943.278841, "trades": 22, "taker_buy_volume": 95552.2, "taker_buy_quote": 2508.713191}, {"ts": 1769762160000, "open": 0.02619, "high": 0.0262, "low": 0.02608, "close": 0.02616, "volume": 293034.1, "quote_volume": 7661.618084, "trades": 76, "taker_buy_volume": 148048.8, "taker_buy_quote": 3872.701221}, {"ts": 1769762220000, "open": 0.02615, "high": 0.02615, "low": 0.02614, "close": 0.02614, "volume": 14952.2, "quote_volume": 390.886968, "trades": 6, "taker_buy_volume": 3646.0, "taker_buy_quote": 95.3429}, {"ts": 1769762280000, "open": 0.02613, "high": 0.02617, "low": 0.02613, "close": 0.02616, "volume": 27302.5, "quote_volume": 714.460323, "trades": 8, "taker_buy_volume": 24133.4, "taker_buy_quote": 631.571078}, {"ts": 1769762340000, "open": 0.02619, "high": 0.02619, "low": 0.02619, "close": 0.02619, "volume": 380.2, "quote_volume": 9.957438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762400000, "open": 0.02616, "high": 0.02616, "low": 0.02615, "close": 0.02615, "volume": 16590.3, "quote_volume": 433.911265, "trades": 7, "taker_buy_volume": 9098.3, "taker_buy_quote": 237.920545}, {"ts": 1769762460000, "open": 0.02614, "high": 0.02615, "low": 0.02614, "close": 0.02615, "volume": 31903.1, "quote_volume": 834.07805, "trades": 3, "taker_buy_volume": 31903.1, "taker_buy_quote": 834.07805}, {"ts": 1769762520000, "open": 0.02615, "high": 0.02615, "low": 0.02615, "close": 0.02615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762580000, "open": 0.02616, "high": 0.02619, "low": 0.02616, "close": 0.02618, "volume": 13009.2, "quote_volume": 340.648768, "trades": 4, "taker_buy_volume": 1598.8, "taker_buy_quote": 41.824608}, {"ts": 1769762640000, "open": 0.02617, "high": 0.02617, "low": 0.02617, "close": 0.02617, "volume": 6319.2, "quote_volume": 165.373464, "trades": 2, "taker_buy_volume": 6319.2, "taker_buy_quote": 165.373464}, {"ts": 1769762700000, "open": 0.02616, "high": 0.02617, "low": 0.02616, "close": 0.02617, "volume": 2874.7, "quote_volume": 75.228781, "trades": 3, "taker_buy_volume": 2662.9, "taker_buy_quote": 69.688093}, {"ts": 1769762760000, "open": 0.02614, "high": 0.02614, "low": 0.02614, "close": 0.02614, "volume": 500.0, "quote_volume": 13.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762820000, "open": 0.02614, "high": 0.02614, "low": 0.02614, "close": 0.02614, "volume": 11568.2, "quote_volume": 302.392748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762880000, "open": 0.0262, "high": 0.0262, "low": 0.02618, "close": 0.02618, "volume": 30093.2, "quote_volume": 788.31441, "trades": 6, "taker_buy_volume": 20167.2, "taker_buy_quote": 528.38064}, {"ts": 1769762940000, "open": 0.02617, "high": 0.02622, "low": 0.02617, "close": 0.02621, "volume": 60268.1, "quote_volume": 1578.478997, "trades": 13, "taker_buy_volume": 60268.1, "taker_buy_quote": 1578.478997}, {"ts": 1769763000000, "open": 0.02619, "high": 0.02619, "low": 0.02619, "close": 0.02619, "volume": 5233.0, "quote_volume": 137.05227, "trades": 8, "taker_buy_volume": 4336.3, "taker_buy_quote": 113.567697}, {"ts": 1769763060000, "open": 0.02619, "high": 0.02619, "low": 0.02614, "close": 0.02617, "volume": 60687.5, "quote_volume": 1587.524101, "trades": 20, "taker_buy_volume": 31579.5, "taker_buy_quote": 825.855727}, {"ts": 1769763120000, "open": 0.02617, "high": 0.02617, "low": 0.02617, "close": 0.02617, "volume": 4050.0, "quote_volume": 105.9885, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 105.9885}, {"ts": 1769763180000, "open": 0.02618, "high": 0.02625, "low": 0.02618, "close": 0.0262, "volume": 95158.7, "quote_volume": 2494.703075, "trades": 29, "taker_buy_volume": 87652.9, "taker_buy_quote": 2297.772676}, {"ts": 1769763240000, "open": 0.0262, "high": 0.0262, "low": 0.0262, "close": 0.0262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763300000, "open": 0.02625, "high": 0.02625, "low": 0.02623, "close": 0.02623, "volume": 8102.1, "quote_volume": 212.670743, "trades": 2, "taker_buy_volume": 7633.0, "taker_buy_quote": 200.36625}, {"ts": 1769763360000, "open": 0.02628, "high": 0.02628, "low": 0.02628, "close": 0.02628, "volume": 438.4, "quote_volume": 11.521152, "trades": 1, "taker_buy_volume": 438.4, "taker_buy_quote": 11.521152}, {"ts": 1769763420000, "open": 0.02623, "high": 0.02628, "low": 0.02623, "close": 0.02627, "volume": 51338.3, "quote_volume": 1348.797841, "trades": 9, "taker_buy_volume": 49558.9, "taker_buy_quote": 1302.068211}, {"ts": 1769763480000, "open": 0.02627, "high": 0.02627, "low": 0.02627, "close": 0.02627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763540000, "open": 0.02625, "high": 0.02627, "low": 0.02624, "close": 0.02624, "volume": 35591.9, "quote_volume": 934.250896, "trades": 21, "taker_buy_volume": 18236.4, "taker_buy_quote": 478.73598}, {"ts": 1769763600000, "open": 0.02631, "high": 0.02631, "low": 0.02631, "close": 0.02631, "volume": 722.0, "quote_volume": 18.99582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763660000, "open": 0.02633, "high": 0.02638, "low": 0.02631, "close": 0.02638, "volume": 25614.7, "quote_volume": 675.217931, "trades": 21, "taker_buy_volume": 20812.4, "taker_buy_quote": 548.630285}, {"ts": 1769763720000, "open": 0.02638, "high": 0.02638, "low": 0.02632, "close": 0.02633, "volume": 13890.4, "quote_volume": 366.214557, "trades": 6, "taker_buy_volume": 6240.0, "taker_buy_quote": 164.6112}, {"ts": 1769763780000, "open": 0.02635, "high": 0.02637, "low": 0.02635, "close": 0.02637, "volume": 18500.8, "quote_volume": 487.64715, "trades": 11, "taker_buy_volume": 18500.8, "taker_buy_quote": 487.64715}, {"ts": 1769763840000, "open": 0.02636, "high": 0.0264, "low": 0.02636, "close": 0.0264, "volume": 13821.6, "quote_volume": 364.530456, "trades": 7, "taker_buy_volume": 8624.0, "taker_buy_quote": 227.52172}, {"ts": 1769763900000, "open": 0.0264, "high": 0.02643, "low": 0.02638, "close": 0.02638, "volume": 27363.7, "quote_volume": 722.352677, "trades": 19, "taker_buy_volume": 10070.0, "taker_buy_quote": 265.834391}, {"ts": 1769763960000, "open": 0.02638, "high": 0.02645, "low": 0.02638, "close": 0.02641, "volume": 13048.0, "quote_volume": 344.907443, "trades": 7, "taker_buy_volume": 5351.5, "taker_buy_quote": 141.492833}, {"ts": 1769764020000, "open": 0.0264, "high": 0.02641, "low": 0.0264, "close": 0.0264, "volume": 22920.9, "quote_volume": 605.203393, "trades": 9, "taker_buy_volume": 9543.5, "taker_buy_quote": 252.040033}, {"ts": 1769764080000, "open": 0.0264, "high": 0.02642, "low": 0.02639, "close": 0.02639, "volume": 16635.1, "quote_volume": 439.25073, "trades": 11, "taker_buy_volume": 15722.0, "taker_buy_quote": 415.144061}, {"ts": 1769764140000, "open": 0.02641, "high": 0.02641, "low": 0.02637, "close": 0.02637, "volume": 10146.0, "quote_volume": 267.695018, "trades": 10, "taker_buy_volume": 2576.1, "taker_buy_quote": 68.001056}, {"ts": 1769764200000, "open": 0.02633, "high": 0.02634, "low": 0.0263, "close": 0.02634, "volume": 32895.7, "quote_volume": 865.829172, "trades": 14, "taker_buy_volume": 4375.2, "taker_buy_quote": 115.239921}, {"ts": 1769764260000, "open": 0.02629, "high": 0.02634, "low": 0.02629, "close": 0.02631, "volume": 1480.0, "quote_volume": 38.952826, "trades": 4, "taker_buy_volume": 721.0, "taker_buy_quote": 18.99114}, {"ts": 1769764320000, "open": 0.02631, "high": 0.02637, "low": 0.02631, "close": 0.02634, "volume": 17251.6, "quote_volume": 454.705117, "trades": 12, "taker_buy_volume": 15526.7, "taker_buy_quote": 409.28272}, {"ts": 1769764380000, "open": 0.02637, "high": 0.02637, "low": 0.02628, "close": 0.02633, "volume": 11164.9, "quote_volume": 293.680585, "trades": 7, "taker_buy_volume": 1102.7, "taker_buy_quote": 29.050061}, {"ts": 1769764440000, "open": 0.0263, "high": 0.02631, "low": 0.0263, "close": 0.02631, "volume": 13975.1, "quote_volume": 367.676926, "trades": 5, "taker_buy_volume": 13179.6, "taker_buy_quote": 346.755276}, {"ts": 1769764500000, "open": 0.0263, "high": 0.02632, "low": 0.0263, "close": 0.02632, "volume": 1366.1, "quote_volume": 35.933924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764560000, "open": 0.02631, "high": 0.02631, "low": 0.02623, "close": 0.02623, "volume": 5456.9, "quote_volume": 143.209352, "trades": 5, "taker_buy_volume": 1030.4, "taker_buy_quote": 27.089979}, {"ts": 1769764620000, "open": 0.02623, "high": 0.02623, "low": 0.02623, "close": 0.02623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764680000, "open": 0.02623, "high": 0.02623, "low": 0.02623, "close": 0.02623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764740000, "open": 0.02625, "high": 0.02625, "low": 0.02625, "close": 0.02625, "volume": 8757.3, "quote_volume": 229.879125, "trades": 1, "taker_buy_volume": 8757.3, "taker_buy_quote": 229.879125}, {"ts": 1769764800000, "open": 0.02629, "high": 0.02629, "low": 0.02629, "close": 0.02629, "volume": 6085.8, "quote_volume": 159.995682, "trades": 4, "taker_buy_volume": 6085.8, "taker_buy_quote": 159.995682}, {"ts": 1769764860000, "open": 0.02626, "high": 0.02626, "low": 0.02626, "close": 0.02626, "volume": 3578.9, "quote_volume": 93.981914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764920000, "open": 0.02628, "high": 0.02629, "low": 0.02626, "close": 0.02626, "volume": 39289.1, "quote_volume": 1032.317862, "trades": 18, "taker_buy_volume": 32554.1, "taker_buy_quote": 855.322062}, {"ts": 1769764980000, "open": 0.02626, "high": 0.02626, "low": 0.02626, "close": 0.02626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765040000, "open": 0.02626, "high": 0.02626, "low": 0.02626, "close": 0.02626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765100000, "open": 0.02623, "high": 0.02623, "low": 0.02619, "close": 0.02619, "volume": 39365.6, "quote_volume": 1031.522046, "trades": 14, "taker_buy_volume": 5798.5, "taker_buy_quote": 151.932055}, {"ts": 1769765160000, "open": 0.02619, "high": 0.02621, "low": 0.02618, "close": 0.02618, "volume": 26937.5, "quote_volume": 705.600861, "trades": 6, "taker_buy_volume": 26165.1, "taker_buy_quote": 685.379429}, {"ts": 1769765220000, "open": 0.02618, "high": 0.02618, "low": 0.02618, "close": 0.02618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765280000, "open": 0.02616, "high": 0.02616, "low": 0.02616, "close": 0.02616, "volume": 1518.7, "quote_volume": 39.729192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765340000, "open": 0.02616, "high": 0.02616, "low": 0.02616, "close": 0.02616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765400000, "open": 0.02618, "high": 0.02618, "low": 0.02618, "close": 0.02618, "volume": 1928.5, "quote_volume": 50.48813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765460000, "open": 0.02621, "high": 0.02624, "low": 0.02621, "close": 0.02622, "volume": 15219.5, "quote_volume": 399.070254, "trades": 7, "taker_buy_volume": 14732.5, "taker_buy_quote": 386.301114}, {"ts": 1769765520000, "open": 0.02623, "high": 0.02631, "low": 0.02623, "close": 0.02629, "volume": 28157.2, "quote_volume": 739.552299, "trades": 12, "taker_buy_volume": 28157.2, "taker_buy_quote": 739.552299}, {"ts": 1769765580000, "open": 0.02631, "high": 0.02631, "low": 0.02629, "close": 0.0263, "volume": 19257.8, "quote_volume": 506.638433, "trades": 7, "taker_buy_volume": 17418.9, "taker_buy_quote": 458.291259}, {"ts": 1769765640000, "open": 0.02628, "high": 0.02635, "low": 0.02628, "close": 0.02635, "volume": 10520.1, "quote_volume": 277.092933, "trades": 7, "taker_buy_volume": 9911.4, "taker_buy_quote": 261.089442}, {"ts": 1769765700000, "open": 0.02635, "high": 0.02635, "low": 0.02635, "close": 0.02635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765760000, "open": 0.02639, "high": 0.0264, "low": 0.02637, "close": 0.02637, "volume": 9678.6, "quote_volume": 255.336394, "trades": 6, "taker_buy_volume": 1415.4, "taker_buy_quote": 37.356208}, {"ts": 1769765820000, "open": 0.02642, "high": 0.02648, "low": 0.0264, "close": 0.02648, "volume": 20214.4, "quote_volume": 534.878929, "trades": 13, "taker_buy_volume": 19874.8, "taker_buy_quote": 525.913489}, {"ts": 1769765880000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 1457.1, "quote_volume": 38.482011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765940000, "open": 0.02644, "high": 0.02644, "low": 0.02643, "close": 0.02643, "volume": 25687.4, "quote_volume": 679.019472, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766000000, "open": 0.02642, "high": 0.02645, "low": 0.02642, "close": 0.02645, "volume": 20600.0, "quote_volume": 544.421427, "trades": 7, "taker_buy_volume": 20600.0, "taker_buy_quote": 544.421427}, {"ts": 1769766060000, "open": 0.02648, "high": 0.0265, "low": 0.02648, "close": 0.0265, "volume": 23872.6, "quote_volume": 632.27939, "trades": 10, "taker_buy_volume": 10984.3, "taker_buy_quote": 290.997206}, {"ts": 1769766120000, "open": 0.02648, "high": 0.02651, "low": 0.02645, "close": 0.02645, "volume": 37001.1, "quote_volume": 979.790778, "trades": 9, "taker_buy_volume": 1886.8, "taker_buy_quote": 50.016233}, {"ts": 1769766180000, "open": 0.02646, "high": 0.02646, "low": 0.02646, "close": 0.02646, "volume": 301.9, "quote_volume": 7.988274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766240000, "open": 0.02647, "high": 0.02648, "low": 0.02647, "close": 0.02648, "volume": 1613.5, "quote_volume": 42.717198, "trades": 3, "taker_buy_volume": 785.3, "taker_buy_quote": 20.794744}, {"ts": 1769766300000, "open": 0.02645, "high": 0.02645, "low": 0.02638, "close": 0.02638, "volume": 9326.2, "quote_volume": 246.231138, "trades": 7, "taker_buy_volume": 1626.5, "taker_buy_quote": 42.971751}, {"ts": 1769766360000, "open": 0.02638, "high": 0.02638, "low": 0.02637, "close": 0.02637, "volume": 12323.0, "quote_volume": 324.98699, "trades": 4, "taker_buy_volume": 7719.0, "taker_buy_quote": 203.57951}, {"ts": 1769766420000, "open": 0.02639, "high": 0.02642, "low": 0.02638, "close": 0.02638, "volume": 35026.2, "quote_volume": 924.97521, "trades": 13, "taker_buy_volume": 27089.8, "taker_buy_quote": 715.473556}, {"ts": 1769766480000, "open": 0.02638, "high": 0.0264, "low": 0.02638, "close": 0.0264, "volume": 6249.0, "quote_volume": 164.92698, "trades": 2, "taker_buy_volume": 6249.0, "taker_buy_quote": 164.92698}, {"ts": 1769766540000, "open": 0.02635, "high": 0.02635, "low": 0.02635, "close": 0.02635, "volume": 11432.8, "quote_volume": 301.25428, "trades": 1, "taker_buy_volume": 11432.8, "taker_buy_quote": 301.25428}, {"ts": 1769766600000, "open": 0.02637, "high": 0.02638, "low": 0.02634, "close": 0.02638, "volume": 3098.7, "quote_volume": 81.706906, "trades": 3, "taker_buy_volume": 563.2, "taker_buy_quote": 14.857216}, {"ts": 1769766660000, "open": 0.02633, "high": 0.02633, "low": 0.02628, "close": 0.02629, "volume": 27740.6, "quote_volume": 729.651744, "trades": 9, "taker_buy_volume": 3646.1, "taker_buy_quote": 95.889768}, {"ts": 1769766720000, "open": 0.02629, "high": 0.0264, "low": 0.02629, "close": 0.02639, "volume": 50183.1, "quote_volume": 1322.588164, "trades": 27, "taker_buy_volume": 48179.8, "taker_buy_quote": 1269.861308}, {"ts": 1769766780000, "open": 0.0264, "high": 0.02644, "low": 0.0264, "close": 0.02641, "volume": 19257.0, "quote_volume": 508.468653, "trades": 5, "taker_buy_volume": 19257.0, "taker_buy_quote": 508.468653}, {"ts": 1769766840000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766900000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766960000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767020000, "open": 0.02636, "high": 0.02636, "low": 0.02633, "close": 0.02633, "volume": 607.2, "quote_volume": 15.996702, "trades": 2, "taker_buy_volume": 304.2, "taker_buy_quote": 8.018712}, {"ts": 1769767080000, "open": 0.02633, "high": 0.02633, "low": 0.02633, "close": 0.02633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767140000, "open": 0.02633, "high": 0.02633, "low": 0.02633, "close": 0.02633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767200000, "open": 0.02635, "high": 0.02638, "low": 0.02635, "close": 0.02638, "volume": 16430.8, "quote_volume": 433.351308, "trades": 8, "taker_buy_volume": 13514.0, "taker_buy_quote": 356.493628}, {"ts": 1769767260000, "open": 0.02635, "high": 0.02635, "low": 0.02635, "close": 0.02635, "volume": 1086.2, "quote_volume": 28.62137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767320000, "open": 0.02635, "high": 0.02635, "low": 0.02635, "close": 0.02635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767380000, "open": 0.02637, "high": 0.02642, "low": 0.02637, "close": 0.02642, "volume": 8238.6, "quote_volume": 217.274965, "trades": 3, "taker_buy_volume": 340.9, "taker_buy_quote": 9.006578}, {"ts": 1769767440000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 15244.3, "quote_volume": 402.44952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767500000, "open": 0.02642, "high": 0.02642, "low": 0.02639, "close": 0.02639, "volume": 10275.7, "quote_volume": 271.464921, "trades": 9, "taker_buy_volume": 9250.0, "taker_buy_quote": 244.385}, {"ts": 1769767560000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 380.8, "quote_volume": 10.060736, "trades": 1, "taker_buy_volume": 380.8, "taker_buy_quote": 10.060736}, {"ts": 1769767620000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 200.0, "quote_volume": 5.282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767680000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 701.3, "quote_volume": 18.507307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767740000, "open": 0.02641, "high": 0.02645, "low": 0.02641, "close": 0.02645, "volume": 24810.5, "quote_volume": 656.060669, "trades": 10, "taker_buy_volume": 22910.8, "taker_buy_quote": 605.889592}, {"ts": 1769767800000, "open": 0.02644, "high": 0.02644, "low": 0.02643, "close": 0.02643, "volume": 2648.3, "quote_volume": 70.013537, "trades": 2, "taker_buy_volume": 751.5, "taker_buy_quote": 19.862145}, {"ts": 1769767860000, "open": 0.02644, "high": 0.02645, "low": 0.02642, "close": 0.02642, "volume": 1886.6, "quote_volume": 49.881276, "trades": 3, "taker_buy_volume": 1338.0, "taker_buy_quote": 35.387264}, {"ts": 1769767920000, "open": 0.02645, "high": 0.02648, "low": 0.02645, "close": 0.02648, "volume": 18404.2, "quote_volume": 487.027107, "trades": 10, "taker_buy_volume": 18404.2, "taker_buy_quote": 487.027107}, {"ts": 1769767980000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 953.3, "quote_volume": 25.176653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768040000, "open": 0.02643, "high": 0.02644, "low": 0.02643, "close": 0.02644, "volume": 6034.0, "quote_volume": 159.50691, "trades": 4, "taker_buy_volume": 6034.0, "taker_buy_quote": 159.50691}, {"ts": 1769768100000, "open": 0.02644, "high": 0.02644, "low": 0.02644, "close": 0.02644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768160000, "open": 0.02639, "high": 0.0264, "low": 0.02639, "close": 0.0264, "volume": 1588.9, "quote_volume": 41.933504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768220000, "open": 0.02638, "high": 0.02638, "low": 0.02638, "close": 0.02638, "volume": 418.3, "quote_volume": 11.034754, "trades": 1, "taker_buy_volume": 418.3, "taker_buy_quote": 11.034754}, {"ts": 1769768280000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 418.3, "quote_volume": 11.04312, "trades": 1, "taker_buy_volume": 418.3, "taker_buy_quote": 11.04312}, {"ts": 1769768340000, "open": 0.02643, "high": 0.02645, "low": 0.02643, "close": 0.02645, "volume": 5014.0, "quote_volume": 132.527099, "trades": 3, "taker_buy_volume": 5014.0, "taker_buy_quote": 132.527099}, {"ts": 1769768400000, "open": 0.02643, "high": 0.02646, "low": 0.02642, "close": 0.02646, "volume": 2925.3, "quote_volume": 77.343997, "trades": 5, "taker_buy_volume": 1981.9, "taker_buy_quote": 52.404274}, {"ts": 1769768460000, "open": 0.02646, "high": 0.02646, "low": 0.02646, "close": 0.02646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768520000, "open": 0.02646, "high": 0.02646, "low": 0.02642, "close": 0.02642, "volume": 10791.1, "quote_volume": 285.326386, "trades": 4, "taker_buy_volume": 1247.1, "taker_buy_quote": 32.998266}, {"ts": 1769768580000, "open": 0.02644, "high": 0.02645, "low": 0.02644, "close": 0.02645, "volume": 15253.7, "quote_volume": 403.454365, "trades": 11, "taker_buy_volume": 14653.7, "taker_buy_quote": 387.590365}, {"ts": 1769768640000, "open": 0.02648, "high": 0.02648, "low": 0.02648, "close": 0.02648, "volume": 1892.0, "quote_volume": 50.10016, "trades": 1, "taker_buy_volume": 1892.0, "taker_buy_quote": 50.10016}, {"ts": 1769768700000, "open": 0.02648, "high": 0.02648, "low": 0.02648, "close": 0.02648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768760000, "open": 0.02647, "high": 0.02647, "low": 0.02646, "close": 0.02646, "volume": 2092.5, "quote_volume": 55.386571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768820000, "open": 0.02646, "high": 0.02646, "low": 0.02642, "close": 0.02642, "volume": 11034.8, "quote_volume": 291.965592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768880000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 370.6, "quote_volume": 9.794958, "trades": 1, "taker_buy_volume": 370.6, "taker_buy_quote": 9.794958}, {"ts": 1769768940000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769000000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 431.1, "quote_volume": 11.393973, "trades": 1, "taker_buy_volume": 431.1, "taker_buy_quote": 11.393973}, {"ts": 1769769060000, "open": 0.02641, "high": 0.02641, "low": 0.0264, "close": 0.02641, "volume": 70630.5, "quote_volume": 1864.813978, "trades": 11, "taker_buy_volume": 25684.9, "taker_buy_quote": 678.08136}, {"ts": 1769769120000, "open": 0.02642, "high": 0.02642, "low": 0.02638, "close": 0.0264, "volume": 23504.8, "quote_volume": 620.477554, "trades": 9, "taker_buy_volume": 950.9, "taker_buy_quote": 25.11223}, {"ts": 1769769180000, "open": 0.02638, "high": 0.02638, "low": 0.02638, "close": 0.02638, "volume": 7823.4, "quote_volume": 206.381292, "trades": 2, "taker_buy_volume": 7823.4, "taker_buy_quote": 206.381292}, {"ts": 1769769240000, "open": 0.02642, "high": 0.02642, "low": 0.02641, "close": 0.02642, "volume": 3971.9, "quote_volume": 104.933447, "trades": 3, "taker_buy_volume": 3217.2, "taker_buy_quote": 84.998424}, {"ts": 1769769300000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 339.6, "quote_volume": 8.975628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769360000, "open": 0.02641, "high": 0.02643, "low": 0.02641, "close": 0.02643, "volume": 1917.9, "quote_volume": 50.671739, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 26.43}, {"ts": 1769769420000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769480000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769540000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769600000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 1700.0, "quote_volume": 44.914, "trades": 1, "taker_buy_volume": 1700.0, "taker_buy_quote": 44.914}, {"ts": 1769769660000, "open": 0.02644, "high": 0.02644, "low": 0.02641, "close": 0.02641, "volume": 984.8, "quote_volume": 26.022946, "trades": 3, "taker_buy_volume": 340.9, "taker_buy_quote": 9.013396}, {"ts": 1769769720000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 1589.8, "quote_volume": 42.018414, "trades": 1, "taker_buy_volume": 1589.8, "taker_buy_quote": 42.018414}, {"ts": 1769769780000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769840000, "open": 0.02643, "high": 0.02645, "low": 0.02643, "close": 0.02645, "volume": 14204.0, "quote_volume": 375.542455, "trades": 9, "taker_buy_volume": 14204.0, "taker_buy_quote": 375.542455}, {"ts": 1769769900000, "open": 0.02645, "high": 0.02645, "low": 0.02645, "close": 0.02645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769960000, "open": 0.02643, "high": 0.02645, "low": 0.02641, "close": 0.02645, "volume": 38325.2, "quote_volume": 1012.771257, "trades": 19, "taker_buy_volume": 18820.7, "taker_buy_quote": 497.492742}, {"ts": 1769770020000, "open": 0.02644, "high": 0.02645, "low": 0.02643, "close": 0.02645, "volume": 10272.0, "quote_volume": 271.684212, "trades": 4, "taker_buy_volume": 9592.8, "taker_buy_quote": 253.72956}, {"ts": 1769770080000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 339.6, "quote_volume": 8.975628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770140000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 1600.0, "quote_volume": 42.288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770200000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770260000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770320000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 783.9, "quote_volume": 20.702799, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 13.205}, {"ts": 1769770380000, "open": 0.02646, "high": 0.02646, "low": 0.02645, "close": 0.02645, "volume": 3847.7, "quote_volume": 101.778382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770440000, "open": 0.02645, "high": 0.02645, "low": 0.02645, "close": 0.02645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770500000, "open": 0.02645, "high": 0.02645, "low": 0.02645, "close": 0.02645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770560000, "open": 0.02645, "high": 0.02645, "low": 0.02645, "close": 0.02645, "volume": 23107.6, "quote_volume": 611.19602, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770620000, "open": 0.02644, "high": 0.02644, "low": 0.02644, "close": 0.02644, "volume": 2000.0, "quote_volume": 52.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770680000, "open": 0.02644, "high": 0.02647, "low": 0.02644, "close": 0.02647, "volume": 25027.5, "quote_volume": 661.80981, "trades": 8, "taker_buy_volume": 7665.0, "taker_buy_quote": 202.74531}, {"ts": 1769770740000, "open": 0.02644, "high": 0.02648, "low": 0.02644, "close": 0.02645, "volume": 3464.7, "quote_volume": 91.677156, "trades": 4, "taker_buy_volume": 816.0, "taker_buy_quote": 21.60768}, {"ts": 1769770800000, "open": 0.02647, "high": 0.02647, "low": 0.02647, "close": 0.02647, "volume": 474.7, "quote_volume": 12.565309, "trades": 1, "taker_buy_volume": 474.7, "taker_buy_quote": 12.565309}, {"ts": 1769770860000, "open": 0.02646, "high": 0.02646, "low": 0.02646, "close": 0.02646, "volume": 1600.2, "quote_volume": 42.341292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770920000, "open": 0.02648, "high": 0.02648, "low": 0.02647, "close": 0.02647, "volume": 29648.3, "quote_volume": 785.073282, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770980000, "open": 0.02646, "high": 0.02646, "low": 0.02642, "close": 0.02643, "volume": 97019.8, "quote_volume": 2565.063609, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771040000, "open": 0.02646, "high": 0.02646, "low": 0.02646, "close": 0.02646, "volume": 2645.5, "quote_volume": 69.99993, "trades": 1, "taker_buy_volume": 2645.5, "taker_buy_quote": 69.99993}, {"ts": 1769771100000, "open": 0.02646, "high": 0.02648, "low": 0.02646, "close": 0.02648, "volume": 23791.0, "quote_volume": 629.723911, "trades": 12, "taker_buy_volume": 23791.0, "taker_buy_quote": 629.723911}, {"ts": 1769771160000, "open": 0.02648, "high": 0.02648, "low": 0.02648, "close": 0.02648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771220000, "open": 0.02648, "high": 0.02648, "low": 0.02647, "close": 0.02647, "volume": 10708.6, "quote_volume": 283.551218, "trades": 3, "taker_buy_volume": 9457.6, "taker_buy_quote": 250.437248}, {"ts": 1769771280000, "open": 0.02649, "high": 0.02649, "low": 0.02647, "close": 0.02649, "volume": 5690.9, "quote_volume": 150.671347, "trades": 4, "taker_buy_volume": 5690.9, "taker_buy_quote": 150.671347}, {"ts": 1769771340000, "open": 0.02647, "high": 0.02647, "low": 0.02647, "close": 0.02647, "volume": 298.5, "quote_volume": 7.901295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771400000, "open": 0.02647, "high": 0.02647, "low": 0.02647, "close": 0.02647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771460000, "open": 0.02647, "high": 0.02648, "low": 0.02647, "close": 0.02648, "volume": 2562.8, "quote_volume": 67.854538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771520000, "open": 0.02649, "high": 0.0265, "low": 0.02647, "close": 0.02648, "volume": 15051.6, "quote_volume": 398.665512, "trades": 13, "taker_buy_volume": 13826.0, "taker_buy_quote": 366.199368}, {"ts": 1769771580000, "open": 0.02646, "high": 0.02646, "low": 0.02646, "close": 0.02646, "volume": 1225.6, "quote_volume": 32.429376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771640000, "open": 0.02645, "high": 0.02647, "low": 0.02644, "close": 0.02647, "volume": 22263.7, "quote_volume": 589.025458, "trades": 9, "taker_buy_volume": 19812.5, "taker_buy_quote": 524.203474}, {"ts": 1769771700000, "open": 0.02647, "high": 0.02647, "low": 0.02647, "close": 0.02647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771760000, "open": 0.02647, "high": 0.02647, "low": 0.02647, "close": 0.02647, "volume": 5263.8, "quote_volume": 139.332786, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 119.00912}, {"ts": 1769771820000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 7563.1, "quote_volume": 200.346519, "trades": 1, "taker_buy_volume": 7563.1, "taker_buy_quote": 200.346519}, {"ts": 1769771880000, "open": 0.0265, "high": 0.0265, "low": 0.02648, "close": 0.02648, "volume": 1932.2, "quote_volume": 51.1873, "trades": 3, "taker_buy_volume": 1132.2, "taker_buy_quote": 30.0033}, {"ts": 1769771940000, "open": 0.02648, "high": 0.02648, "low": 0.02648, "close": 0.02648, "volume": 400.0, "quote_volume": 10.592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772000000, "open": 0.02647, "high": 0.02648, "low": 0.02646, "close": 0.02648, "volume": 15383.0, "quote_volume": 407.187599, "trades": 6, "taker_buy_volume": 15383.0, "taker_buy_quote": 407.187599}, {"ts": 1769772060000, "open": 0.02649, "high": 0.02649, "low": 0.02647, "close": 0.02647, "volume": 2144.3, "quote_volume": 56.791043, "trades": 2, "taker_buy_volume": 1571.1, "taker_buy_quote": 41.618439}, {"ts": 1769772120000, "open": 0.02647, "high": 0.02649, "low": 0.02647, "close": 0.02647, "volume": 15444.6, "quote_volume": 408.948502, "trades": 8, "taker_buy_volume": 9994.0, "taker_buy_quote": 264.67112}, {"ts": 1769772180000, "open": 0.02649, "high": 0.02649, "low": 0.02646, "close": 0.02647, "volume": 40523.7, "quote_volume": 1072.337517, "trades": 11, "taker_buy_volume": 7318.7, "taker_buy_quote": 193.702843}, {"ts": 1769772240000, "open": 0.02646, "high": 0.02647, "low": 0.02646, "close": 0.02647, "volume": 9447.0, "quote_volume": 250.02159, "trades": 2, "taker_buy_volume": 9447.0, "taker_buy_quote": 250.02159}, {"ts": 1769772300000, "open": 0.02647, "high": 0.02647, "low": 0.02647, "close": 0.02647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772360000, "open": 0.02647, "high": 0.02647, "low": 0.02647, "close": 0.02647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772420000, "open": 0.02647, "high": 0.02647, "low": 0.02647, "close": 0.02647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772480000, "open": 0.02647, "high": 0.02647, "low": 0.02647, "close": 0.02647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772540000, "open": 0.02644, "high": 0.02644, "low": 0.02644, "close": 0.02644, "volume": 15761.1, "quote_volume": 416.723484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772600000, "open": 0.02644, "high": 0.02644, "low": 0.02644, "close": 0.02644, "volume": 1705.7, "quote_volume": 45.098708, "trades": 1, "taker_buy_volume": 1705.7, "taker_buy_quote": 45.098708}, {"ts": 1769772660000, "open": 0.02643, "high": 0.02645, "low": 0.02643, "close": 0.02643, "volume": 8043.6, "quote_volume": 212.695772, "trades": 5, "taker_buy_volume": 7084.0, "taker_buy_quote": 187.333544}, {"ts": 1769772720000, "open": 0.02644, "high": 0.02646, "low": 0.02644, "close": 0.02646, "volume": 2584.0, "quote_volume": 68.35464, "trades": 3, "taker_buy_volume": 1934.0, "taker_buy_quote": 51.16864}, {"ts": 1769772780000, "open": 0.02649, "high": 0.02651, "low": 0.02649, "close": 0.0265, "volume": 28866.1, "quote_volume": 764.778853, "trades": 18, "taker_buy_volume": 20766.1, "taker_buy_quote": 550.209853}, {"ts": 1769772840000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 795.5, "quote_volume": 21.08075, "trades": 2, "taker_buy_volume": 795.5, "taker_buy_quote": 21.08075}, {"ts": 1769772900000, "open": 0.02649, "high": 0.02651, "low": 0.02649, "close": 0.02651, "volume": 679.6, "quote_volume": 18.01018, "trades": 2, "taker_buy_volume": 378.8, "taker_buy_quote": 10.041988}, {"ts": 1769772960000, "open": 0.02649, "high": 0.02649, "low": 0.02649, "close": 0.02649, "volume": 678.3, "quote_volume": 17.968167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773020000, "open": 0.0265, "high": 0.02651, "low": 0.02649, "close": 0.02649, "volume": 59892.1, "quote_volume": 1587.058544, "trades": 23, "taker_buy_volume": 14203.2, "taker_buy_quote": 376.441364}, {"ts": 1769773080000, "open": 0.02649, "high": 0.0265, "low": 0.02645, "close": 0.02647, "volume": 38718.8, "quote_volume": 1024.938974, "trades": 20, "taker_buy_volume": 36505.4, "taker_buy_quote": 966.353625}, {"ts": 1769773140000, "open": 0.02648, "high": 0.02651, "low": 0.02647, "close": 0.02651, "volume": 18521.9, "quote_volume": 490.73086, "trades": 12, "taker_buy_volume": 16837.7, "taker_buy_quote": 446.150086}, {"ts": 1769773200000, "open": 0.0265, "high": 0.0265, "low": 0.02648, "close": 0.02648, "volume": 1056.4, "quote_volume": 27.986298, "trades": 2, "taker_buy_volume": 641.3, "taker_buy_quote": 16.99445}, {"ts": 1769773260000, "open": 0.02651, "high": 0.02653, "low": 0.02651, "close": 0.02653, "volume": 8408.4, "quote_volume": 223.06453, "trades": 4, "taker_buy_volume": 8408.4, "taker_buy_quote": 223.06453}, {"ts": 1769773320000, "open": 0.02653, "high": 0.02656, "low": 0.02653, "close": 0.02653, "volume": 29521.2, "quote_volume": 783.428886, "trades": 13, "taker_buy_volume": 25132.9, "taker_buy_quote": 667.007287}, {"ts": 1769773380000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 2317.7, "quote_volume": 61.511758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773440000, "open": 0.02653, "high": 0.02654, "low": 0.02653, "close": 0.02654, "volume": 1084.5, "quote_volume": 28.778091, "trades": 2, "taker_buy_volume": 630.6, "taker_buy_quote": 16.736124}, {"ts": 1769773500000, "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 916.7, "quote_volume": 24.310884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773560000, "open": 0.02653, "high": 0.02653, "low": 0.02651, "close": 0.02651, "volume": 903.8, "quote_volume": 23.971798, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 15.99759}, {"ts": 1769773620000, "open": 0.02651, "high": 0.02655, "low": 0.02651, "close": 0.02653, "volume": 9750.3, "quote_volume": 258.524315, "trades": 7, "taker_buy_volume": 792.5, "taker_buy_quote": 21.036724}, {"ts": 1769773680000, "open": 0.02655, "high": 0.02655, "low": 0.02655, "close": 0.02655, "volume": 375.9, "quote_volume": 9.980145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773740000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 338.3, "quote_volume": 8.978482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773800000, "open": 0.02652, "high": 0.02658, "low": 0.02652, "close": 0.02658, "volume": 10028.0, "quote_volume": 266.080431, "trades": 9, "taker_buy_volume": 10028.0, "taker_buy_quote": 266.080431}, {"ts": 1769773860000, "open": 0.02658, "high": 0.0266, "low": 0.02658, "close": 0.02658, "volume": 4762.1, "quote_volume": 126.613013, "trades": 7, "taker_buy_volume": 3224.4, "taker_buy_quote": 85.740947}, {"ts": 1769773920000, "open": 0.02661, "high": 0.0267, "low": 0.02661, "close": 0.0267, "volume": 22113.9, "quote_volume": 588.69187, "trades": 7, "taker_buy_volume": 21765.7, "taker_buy_quote": 579.415822}, {"ts": 1769773980000, "open": 0.02669, "high": 0.02677, "low": 0.02669, "close": 0.02677, "volume": 12346.0, "quote_volume": 330.307893, "trades": 9, "taker_buy_volume": 11972.9, "taker_buy_quote": 320.349854}, {"ts": 1769774040000, "open": 0.02676, "high": 0.02685, "low": 0.02676, "close": 0.02683, "volume": 51612.9, "quote_volume": 1384.097489, "trades": 22, "taker_buy_volume": 47447.2, "taker_buy_quote": 1272.477367}, {"ts": 1769774100000, "open": 0.02681, "high": 0.02683, "low": 0.02674, "close": 0.02676, "volume": 43884.1, "quote_volume": 1175.438655, "trades": 18, "taker_buy_volume": 21770.9, "taker_buy_quote": 583.252518}, {"ts": 1769774160000, "open": 0.02671, "high": 0.02671, "low": 0.02665, "close": 0.02669, "volume": 51321.5, "quote_volume": 1368.514214, "trades": 22, "taker_buy_volume": 28017.0, "taker_buy_quote": 746.840031}, {"ts": 1769774220000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 3037.5, "quote_volume": 81.0405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774280000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774340000, "open": 0.0267, "high": 0.02675, "low": 0.02669, "close": 0.02675, "volume": 7142.4, "quote_volume": 190.990609, "trades": 4, "taker_buy_volume": 6732.0, "taker_buy_quote": 180.037033}, {"ts": 1769774400000, "open": 0.02675, "high": 0.02679, "low": 0.02672, "close": 0.02679, "volume": 55063.7, "quote_volume": 1473.597024, "trades": 44, "taker_buy_volume": 47741.0, "taker_buy_quote": 1277.86352}, {"ts": 1769774460000, "open": 0.02678, "high": 0.02684, "low": 0.02677, "close": 0.02684, "volume": 38447.0, "quote_volume": 1029.699527, "trades": 13, "taker_buy_volume": 28309.7, "taker_buy_quote": 758.324006}, {"ts": 1769774520000, "open": 0.02683, "high": 0.02688, "low": 0.02682, "close": 0.02688, "volume": 34739.0, "quote_volume": 933.091944, "trades": 21, "taker_buy_volume": 31103.3, "taker_buy_quote": 835.533102}, {"ts": 1769774580000, "open": 0.02686, "high": 0.02686, "low": 0.02679, "close": 0.02683, "volume": 50133.4, "quote_volume": 1344.912755, "trades": 15, "taker_buy_volume": 11582.4, "taker_buy_quote": 310.782334}, {"ts": 1769774640000, "open": 0.02684, "high": 0.02685, "low": 0.02681, "close": 0.02684, "volume": 17535.0, "quote_volume": 470.612199, "trades": 12, "taker_buy_volume": 15910.0, "taker_buy_quote": 427.037589}, {"ts": 1769774700000, "open": 0.0268, "high": 0.02684, "low": 0.0268, "close": 0.02684, "volume": 6516.3, "quote_volume": 174.788284, "trades": 8, "taker_buy_volume": 4391.6, "taker_buy_quote": 117.814891}, {"ts": 1769774760000, "open": 0.02681, "high": 0.02681, "low": 0.02677, "close": 0.02677, "volume": 21030.0, "quote_volume": 563.198681, "trades": 11, "taker_buy_volume": 5687.6, "taker_buy_quote": 152.321044}, {"ts": 1769774820000, "open": 0.02676, "high": 0.02679, "low": 0.02676, "close": 0.02679, "volume": 6747.2, "quote_volume": 180.672822, "trades": 8, "taker_buy_volume": 3925.0, "taker_buy_quote": 105.15075}, {"ts": 1769774880000, "open": 0.02676, "high": 0.02679, "low": 0.02676, "close": 0.02679, "volume": 25524.3, "quote_volume": 683.583999, "trades": 11, "taker_buy_volume": 18454.8, "taker_buy_quote": 494.219544}, {"ts": 1769774940000, "open": 0.02676, "high": 0.02676, "low": 0.02673, "close": 0.02673, "volume": 30636.5, "quote_volume": 819.388149, "trades": 5, "taker_buy_volume": 4988.0, "taker_buy_quote": 133.47888}, {"ts": 1769775000000, "open": 0.02673, "high": 0.02677, "low": 0.02673, "close": 0.02677, "volume": 23848.0, "quote_volume": 638.010925, "trades": 11, "taker_buy_volume": 23848.0, "taker_buy_quote": 638.010925}, {"ts": 1769775060000, "open": 0.02677, "high": 0.02678, "low": 0.02675, "close": 0.02677, "volume": 15678.5, "quote_volume": 419.723851, "trades": 6, "taker_buy_volume": 14995.0, "taker_buy_quote": 401.435641}, {"ts": 1769775120000, "open": 0.02673, "high": 0.02676, "low": 0.02673, "close": 0.02673, "volume": 7662.0, "quote_volume": 204.95774, "trades": 6, "taker_buy_volume": 5718.0, "taker_buy_quote": 152.99462}, {"ts": 1769775180000, "open": 0.02673, "high": 0.02673, "low": 0.02671, "close": 0.02671, "volume": 3192.7, "quote_volume": 85.310911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775240000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775300000, "open": 0.02672, "high": 0.02672, "low": 0.0267, "close": 0.0267, "volume": 5901.2, "quote_volume": 157.67204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775360000, "open": 0.02671, "high": 0.02671, "low": 0.02669, "close": 0.02669, "volume": 13743.6, "quote_volume": 367.085586, "trades": 4, "taker_buy_volume": 13445.1, "taker_buy_quote": 359.118621}, {"ts": 1769775420000, "open": 0.0267, "high": 0.0267, "low": 0.02669, "close": 0.02669, "volume": 1341.2, "quote_volume": 35.806682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775480000, "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 583.8, "quote_volume": 15.58746, "trades": 2, "taker_buy_volume": 583.8, "taker_buy_quote": 15.58746}, {"ts": 1769775540000, "open": 0.0267, "high": 0.0267, "low": 0.02668, "close": 0.02668, "volume": 788.0, "quote_volume": 21.03211, "trades": 2, "taker_buy_volume": 413.5, "taker_buy_quote": 11.04045}, {"ts": 1769775600000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 1276.1, "quote_volume": 34.033587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775660000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 26419.6, "quote_volume": 704.610732, "trades": 6, "taker_buy_volume": 23232.5, "taker_buy_quote": 619.610775}, {"ts": 1769775720000, "open": 0.02666, "high": 0.02671, "low": 0.02666, "close": 0.0267, "volume": 70921.2, "quote_volume": 1893.298251, "trades": 13, "taker_buy_volume": 69592.6, "taker_buy_quote": 1857.877775}, {"ts": 1769775780000, "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775840000, "open": 0.02666, "high": 0.02669, "low": 0.02665, "close": 0.02669, "volume": 117818.8, "quote_volume": 3142.504161, "trades": 21, "taker_buy_volume": 93637.4, "taker_buy_quote": 2497.865559}, {"ts": 1769775900000, "open": 0.02669, "high": 0.0267, "low": 0.02669, "close": 0.0267, "volume": 8385.6, "quote_volume": 223.887457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775960000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 1877.3, "quote_volume": 49.992499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776020000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 1914.6, "quote_volume": 51.004944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776080000, "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776140000, "open": 0.02667, "high": 0.0267, "low": 0.02667, "close": 0.02669, "volume": 4235.2, "quote_volume": 113.001152, "trades": 4, "taker_buy_volume": 977.4, "taker_buy_quote": 26.083048}, {"ts": 1769776200000, "open": 0.0267, "high": 0.02671, "low": 0.02668, "close": 0.02668, "volume": 2325.3, "quote_volume": 62.074689, "trades": 6, "taker_buy_volume": 1577.5, "taker_buy_quote": 42.123385}, {"ts": 1769776260000, "open": 0.02671, "high": 0.02676, "low": 0.02671, "close": 0.02676, "volume": 19492.7, "quote_volume": 521.288495, "trades": 7, "taker_buy_volume": 18231.3, "taker_buy_quote": 487.571273}, {"ts": 1769776320000, "open": 0.02676, "high": 0.02679, "low": 0.02673, "close": 0.02673, "volume": 34062.6, "quote_volume": 911.581595, "trades": 13, "taker_buy_volume": 3577.1, "taker_buy_quote": 95.801927}, {"ts": 1769776380000, "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 410.4, "quote_volume": 10.953576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776440000, "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 2351.6, "quote_volume": 62.78772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776500000, "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776560000, "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 298.5, "quote_volume": 7.96995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776620000, "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776680000, "open": 0.02673, "high": 0.02677, "low": 0.02673, "close": 0.02677, "volume": 35063.8, "quote_volume": 938.110686, "trades": 18, "taker_buy_volume": 23355.5, "taker_buy_quote": 624.809862}, {"ts": 1769776740000, "open": 0.02674, "high": 0.02678, "low": 0.02674, "close": 0.02676, "volume": 29558.7, "quote_volume": 791.065713, "trades": 8, "taker_buy_volume": 20011.1, "taker_buy_quote": 535.579443}, {"ts": 1769776800000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 7986.7, "quote_volume": 213.644225, "trades": 3, "taker_buy_volume": 7986.7, "taker_buy_quote": 213.644225}, {"ts": 1769776860000, "open": 0.02676, "high": 0.02679, "low": 0.02676, "close": 0.02678, "volume": 45191.4, "quote_volume": 1209.94038, "trades": 15, "taker_buy_volume": 22292.9, "taker_buy_quote": 597.061472}, {"ts": 1769776920000, "open": 0.02679, "high": 0.02681, "low": 0.02676, "close": 0.02676, "volume": 36132.5, "quote_volume": 967.86591, "trades": 12, "taker_buy_volume": 26553.0, "taker_buy_quote": 711.40673}, {"ts": 1769776980000, "open": 0.02676, "high": 0.02679, "low": 0.02675, "close": 0.02676, "volume": 35415.0, "quote_volume": 948.248103, "trades": 10, "taker_buy_volume": 28777.7, "taker_buy_quote": 770.641176}, {"ts": 1769777040000, "open": 0.02678, "high": 0.02678, "low": 0.02678, "close": 0.02678, "volume": 1518.8, "quote_volume": 40.673464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777100000, "open": 0.02674, "high": 0.02677, "low": 0.02674, "close": 0.02674, "volume": 13169.5, "quote_volume": 352.271217, "trades": 10, "taker_buy_volume": 8663.5, "taker_buy_quote": 231.780777}, {"ts": 1769777160000, "open": 0.02678, "high": 0.02678, "low": 0.02674, "close": 0.02674, "volume": 50922.8, "quote_volume": 1362.481364, "trades": 12, "taker_buy_volume": 33342.5, "taker_buy_quote": 892.199966}, {"ts": 1769777220000, "open": 0.0267, "high": 0.0267, "low": 0.02668, "close": 0.02668, "volume": 12435.4, "quote_volume": 331.932526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777280000, "open": 0.02669, "high": 0.02672, "low": 0.02669, "close": 0.02672, "volume": 4042.4, "quote_volume": 107.967364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777340000, "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 4556.2, "quote_volume": 121.65054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777400000, "open": 0.02672, "high": 0.02672, "low": 0.0267, "close": 0.02672, "volume": 23868.1, "quote_volume": 637.649412, "trades": 7, "taker_buy_volume": 23868.1, "taker_buy_quote": 637.649412}, {"ts": 1769777460000, "open": 0.02672, "high": 0.02672, "low": 0.02672, "close": 0.02672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777520000, "open": 0.02668, "high": 0.02668, "low": 0.02665, "close": 0.02665, "volume": 900.7, "quote_volume": 24.018676, "trades": 2, "taker_buy_volume": 500.7, "taker_buy_quote": 13.358676}, {"ts": 1769777580000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 745.8, "quote_volume": 19.87557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777640000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777700000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 398.4, "quote_volume": 10.625328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777760000, "open": 0.02668, "high": 0.02668, "low": 0.02666, "close": 0.02668, "volume": 43681.3, "quote_volume": 1165.108433, "trades": 9, "taker_buy_volume": 15992.5, "taker_buy_quote": 426.567855}, {"ts": 1769777820000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777880000, "open": 0.02671, "high": 0.02673, "low": 0.02671, "close": 0.02672, "volume": 17378.1, "quote_volume": 464.235185, "trades": 8, "taker_buy_volume": 16198.0, "taker_buy_quote": 432.707017}, {"ts": 1769777940000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 769.6, "quote_volume": 20.594496, "trades": 1, "taker_buy_volume": 769.6, "taker_buy_quote": 20.594496}, {"ts": 1769778000000, "open": 0.02676, "high": 0.02682, "low": 0.02676, "close": 0.0268, "volume": 39266.1, "quote_volume": 1052.046517, "trades": 16, "taker_buy_volume": 37855.4, "taker_buy_quote": 1014.282753}, {"ts": 1769778060000, "open": 0.02682, "high": 0.02685, "low": 0.0268, "close": 0.02683, "volume": 21508.5, "quote_volume": 577.082927, "trades": 12, "taker_buy_volume": 17294.3, "taker_buy_quote": 464.071039}, {"ts": 1769778120000, "open": 0.02683, "high": 0.02685, "low": 0.02682, "close": 0.02682, "volume": 5196.1, "quote_volume": 139.435734, "trades": 6, "taker_buy_volume": 2917.1, "taker_buy_quote": 78.29351}, {"ts": 1769778180000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778240000, "open": 0.0268, "high": 0.02682, "low": 0.0268, "close": 0.02682, "volume": 3648.7, "quote_volume": 97.811008, "trades": 2, "taker_buy_volume": 1292.4, "taker_buy_quote": 34.662168}, {"ts": 1769778300000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778360000, "open": 0.02679, "high": 0.02681, "low": 0.02679, "close": 0.02679, "volume": 24268.1, "quote_volume": 650.200512, "trades": 11, "taker_buy_volume": 24268.1, "taker_buy_quote": 650.200512}, {"ts": 1769778420000, "open": 0.02679, "high": 0.02683, "low": 0.02679, "close": 0.02683, "volume": 44064.7, "quote_volume": 1181.160273, "trades": 14, "taker_buy_volume": 33233.7, "taker_buy_quote": 890.568549}, {"ts": 1769778480000, "open": 0.02683, "high": 0.02685, "low": 0.02681, "close": 0.02682, "volume": 25497.2, "quote_volume": 683.787133, "trades": 9, "taker_buy_volume": 9804.1, "taker_buy_quote": 263.055122}, {"ts": 1769778540000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778600000, "open": 0.02681, "high": 0.02683, "low": 0.02681, "close": 0.02683, "volume": 29929.1, "quote_volume": 802.574397, "trades": 13, "taker_buy_volume": 19842.8, "taker_buy_quote": 532.160694}, {"ts": 1769778660000, "open": 0.02682, "high": 0.02684, "low": 0.02681, "close": 0.02683, "volume": 38451.7, "quote_volume": 1031.330214, "trades": 9, "taker_buy_volume": 16078.7, "taker_buy_quote": 431.371006}, {"ts": 1769778720000, "open": 0.02683, "high": 0.02685, "low": 0.02683, "close": 0.02685, "volume": 2516.0, "quote_volume": 67.550308, "trades": 2, "taker_buy_volume": 2516.0, "taker_buy_quote": 67.550308}, {"ts": 1769778780000, "open": 0.02683, "high": 0.02686, "low": 0.02683, "close": 0.02686, "volume": 16444.3, "quote_volume": 441.552744, "trades": 9, "taker_buy_volume": 13847.6, "taker_buy_quote": 371.864007}, {"ts": 1769778840000, "open": 0.02686, "high": 0.02689, "low": 0.02685, "close": 0.02689, "volume": 9947.7, "quote_volume": 267.208208, "trades": 10, "taker_buy_volume": 6120.5, "taker_buy_quote": 164.427986}, {"ts": 1769778900000, "open": 0.02686, "high": 0.02686, "low": 0.02683, "close": 0.02684, "volume": 34625.1, "quote_volume": 929.793589, "trades": 7, "taker_buy_volume": 5065.0, "taker_buy_quote": 135.89395}, {"ts": 1769778960000, "open": 0.02686, "high": 0.02686, "low": 0.02681, "close": 0.02683, "volume": 6069.3, "quote_volume": 162.805138, "trades": 4, "taker_buy_volume": 5363.0, "taker_buy_quote": 143.84879}, {"ts": 1769779020000, "open": 0.02683, "high": 0.02683, "low": 0.02683, "close": 0.02683, "volume": 334.6, "quote_volume": 8.977318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779080000, "open": 0.02681, "high": 0.02683, "low": 0.02681, "close": 0.02683, "volume": 746.2, "quote_volume": 20.012338, "trades": 2, "taker_buy_volume": 746.2, "taker_buy_quote": 20.012338}, {"ts": 1769779140000, "open": 0.02683, "high": 0.02686, "low": 0.02683, "close": 0.02686, "volume": 7151.5, "quote_volume": 192.069516, "trades": 5, "taker_buy_volume": 7151.5, "taker_buy_quote": 192.069516}, {"ts": 1769779200000, "open": 0.02684, "high": 0.02684, "low": 0.02682, "close": 0.02682, "volume": 18949.6, "quote_volume": 508.600572, "trades": 5, "taker_buy_volume": 18615.0, "taker_buy_quote": 499.6266}, {"ts": 1769779260000, "open": 0.0268, "high": 0.02683, "low": 0.0268, "close": 0.02681, "volume": 2728.3, "quote_volume": 73.183189, "trades": 3, "taker_buy_volume": 2022.0, "taker_buy_quote": 54.25026}, {"ts": 1769779320000, "open": 0.02682, "high": 0.02684, "low": 0.0268, "close": 0.0268, "volume": 16397.9, "quote_volume": 439.874373, "trades": 6, "taker_buy_volume": 10000.3, "taker_buy_quote": 268.298919}, {"ts": 1769779380000, "open": 0.02683, "high": 0.02683, "low": 0.02683, "close": 0.02683, "volume": 1868.5, "quote_volume": 50.131855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779440000, "open": 0.02684, "high": 0.02685, "low": 0.02679, "close": 0.02685, "volume": 9135.5, "quote_volume": 245.135391, "trades": 6, "taker_buy_volume": 4676.6, "taker_buy_quote": 125.51946}, {"ts": 1769779500000, "open": 0.02683, "high": 0.02683, "low": 0.02681, "close": 0.02681, "volume": 8508.9, "quote_volume": 228.245109, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779560000, "open": 0.02685, "high": 0.02686, "low": 0.02684, "close": 0.02685, "volume": 54174.2, "quote_volume": 1454.358966, "trades": 21, "taker_buy_volume": 54174.2, "taker_buy_quote": 1454.358966}, {"ts": 1769779620000, "open": 0.02685, "high": 0.02688, "low": 0.02685, "close": 0.02686, "volume": 48263.2, "quote_volume": 1296.5527, "trades": 16, "taker_buy_volume": 39627.1, "taker_buy_quote": 1064.633415}, {"ts": 1769779680000, "open": 0.02687, "high": 0.02687, "low": 0.02685, "close": 0.02687, "volume": 38700.1, "quote_volume": 1039.688043, "trades": 19, "taker_buy_volume": 29925.9, "taker_buy_quote": 803.959353}, {"ts": 1769779740000, "open": 0.02687, "high": 0.02687, "low": 0.02684, "close": 0.02687, "volume": 17336.2, "quote_volume": 465.636945, "trades": 9, "taker_buy_volume": 11977.9, "taker_buy_quote": 321.820173}, {"ts": 1769779800000, "open": 0.02685, "high": 0.02685, "low": 0.02661, "close": 0.02679, "volume": 495470.9, "quote_volume": 13245.271898, "trades": 149, "taker_buy_volume": 206988.3, "taker_buy_quote": 5531.889194}, {"ts": 1769779860000, "open": 0.0268, "high": 0.02687, "low": 0.0268, "close": 0.02681, "volume": 36319.1, "quote_volume": 974.227653, "trades": 17, "taker_buy_volume": 35874.5, "taker_buy_quote": 962.312373}, {"ts": 1769779920000, "open": 0.02681, "high": 0.02688, "low": 0.0268, "close": 0.02686, "volume": 36520.1, "quote_volume": 980.369329, "trades": 12, "taker_buy_volume": 19926.4, "taker_buy_quote": 535.134784}, {"ts": 1769779980000, "open": 0.02684, "high": 0.02684, "low": 0.02684, "close": 0.02684, "volume": 2943.4, "quote_volume": 79.000856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780040000, "open": 0.02687, "high": 0.02687, "low": 0.02687, "close": 0.02687, "volume": 2200.0, "quote_volume": 59.114, "trades": 1, "taker_buy_volume": 2200.0, "taker_buy_quote": 59.114}, {"ts": 1769780100000, "open": 0.02689, "high": 0.02692, "low": 0.02688, "close": 0.02688, "volume": 22070.5, "quote_volume": 593.416602, "trades": 9, "taker_buy_volume": 15395.7, "taker_buy_quote": 413.907248}, {"ts": 1769780160000, "open": 0.02687, "high": 0.02687, "low": 0.02684, "close": 0.02684, "volume": 18107.0, "quote_volume": 486.092731, "trades": 6, "taker_buy_volume": 3237.8, "taker_buy_quote": 86.999686}, {"ts": 1769780220000, "open": 0.02683, "high": 0.02684, "low": 0.02683, "close": 0.02684, "volume": 5600.0, "quote_volume": 150.26262, "trades": 2, "taker_buy_volume": 5600.0, "taker_buy_quote": 150.26262}, {"ts": 1769780280000, "open": 0.02682, "high": 0.02684, "low": 0.02682, "close": 0.02684, "volume": 23306.6, "quote_volume": 625.485144, "trades": 6, "taker_buy_volume": 21486.8, "taker_buy_quote": 576.641712}, {"ts": 1769780340000, "open": 0.02682, "high": 0.02682, "low": 0.02673, "close": 0.02678, "volume": 31636.3, "quote_volume": 846.351004, "trades": 12, "taker_buy_volume": 15170.1, "taker_buy_quote": 406.014904}, {"ts": 1769780400000, "open": 0.02678, "high": 0.0268, "low": 0.02678, "close": 0.0268, "volume": 14760.5, "quote_volume": 395.460364, "trades": 4, "taker_buy_volume": 6800.0, "taker_buy_quote": 182.202673}, {"ts": 1769780460000, "open": 0.02677, "high": 0.02678, "low": 0.02674, "close": 0.02675, "volume": 61510.1, "quote_volume": 1645.981554, "trades": 13, "taker_buy_volume": 38816.9, "taker_buy_quote": 1038.667288}, {"ts": 1769780520000, "open": 0.02677, "high": 0.02677, "low": 0.02674, "close": 0.02674, "volume": 8886.5, "quote_volume": 237.79901, "trades": 2, "taker_buy_volume": 5800.0, "taker_buy_quote": 155.266}, {"ts": 1769780580000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780640000, "open": 0.02678, "high": 0.0268, "low": 0.02678, "close": 0.0268, "volume": 20586.4, "quote_volume": 551.636287, "trades": 8, "taker_buy_volume": 17702.8, "taker_buy_quote": 474.355807}, {"ts": 1769780700000, "open": 0.0268, "high": 0.0268, "low": 0.02676, "close": 0.02676, "volume": 1086.1, "quote_volume": 29.08426, "trades": 3, "taker_buy_volume": 1086.1, "taker_buy_quote": 29.08426}, {"ts": 1769780760000, "open": 0.02673, "high": 0.02679, "low": 0.02673, "close": 0.02676, "volume": 3591.3, "quote_volume": 96.114471, "trades": 5, "taker_buy_volume": 786.5, "taker_buy_quote": 21.070335}, {"ts": 1769780820000, "open": 0.02674, "high": 0.02677, "low": 0.02674, "close": 0.02677, "volume": 933.9, "quote_volume": 24.984459, "trades": 3, "taker_buy_volume": 299.6, "taker_buy_quote": 8.020292}, {"ts": 1769780880000, "open": 0.02675, "high": 0.02677, "low": 0.02674, "close": 0.02675, "volume": 6806.6, "quote_volume": 182.169324, "trades": 7, "taker_buy_volume": 6048.0, "taker_buy_quote": 161.88436}, {"ts": 1769780940000, "open": 0.02674, "high": 0.02675, "low": 0.02672, "close": 0.02672, "volume": 68656.1, "quote_volume": 1835.65034, "trades": 9, "taker_buy_volume": 54438.2, "taker_buy_quote": 1455.680839}, {"ts": 1769781000000, "open": 0.02672, "high": 0.02673, "low": 0.02671, "close": 0.02672, "volume": 1493.8, "quote_volume": 39.915096, "trades": 4, "taker_buy_volume": 374.5, "taker_buy_quote": 10.010385}, {"ts": 1769781060000, "open": 0.02671, "high": 0.02675, "low": 0.02668, "close": 0.02675, "volume": 55803.0, "quote_volume": 1490.036805, "trades": 16, "taker_buy_volume": 10610.5, "taker_buy_quote": 283.51928}, {"ts": 1769781120000, "open": 0.02673, "high": 0.02673, "low": 0.02671, "close": 0.02671, "volume": 11956.1, "quote_volume": 319.425641, "trades": 8, "taker_buy_volume": 3612.0, "taker_buy_quote": 96.54876}, {"ts": 1769781180000, "open": 0.02673, "high": 0.02673, "low": 0.0267, "close": 0.02671, "volume": 4335.6, "quote_volume": 115.810627, "trades": 7, "taker_buy_volume": 787.1, "taker_buy_quote": 21.023441}, {"ts": 1769781240000, "open": 0.02672, "high": 0.02676, "low": 0.02671, "close": 0.02673, "volume": 6741.3, "quote_volume": 180.212316, "trades": 5, "taker_buy_volume": 5250.0, "taker_buy_quote": 140.3685}, {"ts": 1769781300000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 1948.6, "quote_volume": 52.105564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781360000, "open": 0.02678, "high": 0.02678, "low": 0.02678, "close": 0.02678, "volume": 3200.0, "quote_volume": 85.696, "trades": 1, "taker_buy_volume": 3200.0, "taker_buy_quote": 85.696}, {"ts": 1769781420000, "open": 0.02678, "high": 0.02678, "low": 0.02678, "close": 0.02678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781480000, "open": 0.02678, "high": 0.02678, "low": 0.02678, "close": 0.02678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781540000, "open": 0.02679, "high": 0.0268, "low": 0.02677, "close": 0.02678, "volume": 33885.2, "quote_volume": 907.69637, "trades": 12, "taker_buy_volume": 23173.9, "taker_buy_quote": 620.874351}, {"ts": 1769781600000, "open": 0.02678, "high": 0.02682, "low": 0.02678, "close": 0.02682, "volume": 31595.8, "quote_volume": 846.418531, "trades": 13, "taker_buy_volume": 29728.8, "taker_buy_quote": 796.394324}, {"ts": 1769781660000, "open": 0.02684, "high": 0.0269, "low": 0.02684, "close": 0.02689, "volume": 27344.4, "quote_volume": 734.553792, "trades": 10, "taker_buy_volume": 19346.1, "taker_buy_quote": 519.634041}, {"ts": 1769781720000, "open": 0.02688, "high": 0.02692, "low": 0.02688, "close": 0.02692, "volume": 76402.9, "quote_volume": 2055.156545, "trades": 24, "taker_buy_volume": 70445.6, "taker_buy_quote": 1894.845602}, {"ts": 1769781780000, "open": 0.02691, "high": 0.02702, "low": 0.02691, "close": 0.02698, "volume": 69197.5, "quote_volume": 1866.971377, "trades": 20, "taker_buy_volume": 49540.9, "taker_buy_quote": 1336.875446}, {"ts": 1769781840000, "open": 0.027, "high": 0.02703, "low": 0.02699, "close": 0.02703, "volume": 54974.5, "quote_volume": 1484.508168, "trades": 18, "taker_buy_volume": 43155.6, "taker_buy_quote": 1165.497868}, {"ts": 1769781900000, "open": 0.02703, "high": 0.02708, "low": 0.02702, "close": 0.02705, "volume": 55611.6, "quote_volume": 1504.157651, "trades": 22, "taker_buy_volume": 50229.7, "taker_buy_quote": 1358.594026}, {"ts": 1769781960000, "open": 0.02704, "high": 0.02705, "low": 0.027, "close": 0.02702, "volume": 87294.0, "quote_volume": 2359.268359, "trades": 37, "taker_buy_volume": 85806.8, "taker_buy_quote": 2319.102665}, {"ts": 1769782020000, "open": 0.02701, "high": 0.02701, "low": 0.02697, "close": 0.02699, "volume": 81835.3, "quote_volume": 2208.649174, "trades": 27, "taker_buy_volume": 62672.0, "taker_buy_quote": 1691.309882}, {"ts": 1769782080000, "open": 0.02696, "high": 0.02696, "low": 0.02687, "close": 0.02691, "volume": 51426.4, "quote_volume": 1384.582299, "trades": 31, "taker_buy_volume": 27873.1, "taker_buy_quote": 750.587463}, {"ts": 1769782140000, "open": 0.02693, "high": 0.02696, "low": 0.02692, "close": 0.02696, "volume": 45504.7, "quote_volume": 1225.574262, "trades": 14, "taker_buy_volume": 18051.3, "taker_buy_quote": 486.29824}, {"ts": 1769782200000, "open": 0.02696, "high": 0.02701, "low": 0.02693, "close": 0.02701, "volume": 56940.1, "quote_volume": 1536.316795, "trades": 32, "taker_buy_volume": 42165.0, "taker_buy_quote": 1137.381943}, {"ts": 1769782260000, "open": 0.02701, "high": 0.02703, "low": 0.02701, "close": 0.02701, "volume": 18407.3, "quote_volume": 497.341099, "trades": 8, "taker_buy_volume": 17896.3, "taker_buy_quote": 483.538989}, {"ts": 1769782320000, "open": 0.02701, "high": 0.02701, "low": 0.027, "close": 0.027, "volume": 13156.1, "quote_volume": 355.2687, "trades": 5, "taker_buy_volume": 5771.7, "taker_buy_quote": 155.8899}, {"ts": 1769782380000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 2205.9, "quote_volume": 59.603418, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 48.636}, {"ts": 1769782440000, "open": 0.02697, "high": 0.02697, "low": 0.02692, "close": 0.02692, "volume": 53212.1, "quote_volume": 1433.738362, "trades": 29, "taker_buy_volume": 6942.6, "taker_buy_quote": 187.033644}, {"ts": 1769782500000, "open": 0.02693, "high": 0.02693, "low": 0.0269, "close": 0.0269, "volume": 1315.7, "quote_volume": 35.405635, "trades": 4, "taker_buy_volume": 1315.7, "taker_buy_quote": 35.405635}, {"ts": 1769782560000, "open": 0.0269, "high": 0.02692, "low": 0.02689, "close": 0.02692, "volume": 2547.5, "quote_volume": 68.51167, "trades": 4, "taker_buy_volume": 568.1, "taker_buy_quote": 15.285604}, {"ts": 1769782620000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 6902.6, "quote_volume": 185.748966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782680000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 780.6, "quote_volume": 21.013752, "trades": 2, "taker_buy_volume": 780.6, "taker_buy_quote": 21.013752}, {"ts": 1769782740000, "open": 0.02692, "high": 0.02695, "low": 0.0269, "close": 0.02693, "volume": 3124.8, "quote_volume": 84.176267, "trades": 5, "taker_buy_volume": 2458.1, "taker_buy_quote": 66.230925}, {"ts": 1769782800000, "open": 0.02692, "high": 0.02695, "low": 0.02692, "close": 0.02695, "volume": 894.2, "quote_volume": 24.077429, "trades": 3, "taker_buy_volume": 185.5, "taker_buy_quote": 4.999225}, {"ts": 1769782860000, "open": 0.02695, "high": 0.02695, "low": 0.02693, "close": 0.02693, "volume": 772.7, "quote_volume": 20.815503, "trades": 2, "taker_buy_volume": 334.6, "taker_buy_quote": 9.01747}, {"ts": 1769782920000, "open": 0.02697, "high": 0.02698, "low": 0.02697, "close": 0.02697, "volume": 24224.2, "quote_volume": 653.367968, "trades": 11, "taker_buy_volume": 15487.3, "taker_buy_quote": 417.726411}, {"ts": 1769782980000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 500.0, "quote_volume": 13.485, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 13.485}, {"ts": 1769783040000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783100000, "open": 0.027, "high": 0.02701, "low": 0.027, "close": 0.02701, "volume": 661.4, "quote_volume": 17.860697, "trades": 2, "taker_buy_volume": 661.4, "taker_buy_quote": 17.860697}, {"ts": 1769783160000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783220000, "open": 0.02702, "high": 0.02704, "low": 0.02702, "close": 0.02704, "volume": 2470.9, "quote_volume": 66.779136, "trades": 3, "taker_buy_volume": 184.9, "taker_buy_quote": 4.999696}, {"ts": 1769783280000, "open": 0.02702, "high": 0.02703, "low": 0.02702, "close": 0.02703, "volume": 18839.0, "quote_volume": 509.214759, "trades": 4, "taker_buy_volume": 18839.0, "taker_buy_quote": 509.214759}, {"ts": 1769783340000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 5394.9, "quote_volume": 145.824147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783400000, "open": 0.02705, "high": 0.02714, "low": 0.02702, "close": 0.02711, "volume": 102711.7, "quote_volume": 2777.680498, "trades": 32, "taker_buy_volume": 75361.1, "taker_buy_quote": 2037.833188}, {"ts": 1769783460000, "open": 0.0271, "high": 0.0271, "low": 0.02697, "close": 0.02697, "volume": 24311.0, "quote_volume": 656.99919, "trades": 10, "taker_buy_volume": 1269.6, "taker_buy_quote": 34.357839}, {"ts": 1769783520000, "open": 0.02701, "high": 0.02707, "low": 0.02701, "close": 0.02703, "volume": 8881.2, "quote_volume": 240.336724, "trades": 7, "taker_buy_volume": 924.8, "taker_buy_quote": 25.008441}, {"ts": 1769783580000, "open": 0.02708, "high": 0.02708, "low": 0.02707, "close": 0.02708, "volume": 6330.4, "quote_volume": 171.423476, "trades": 3, "taker_buy_volume": 3692.7, "taker_buy_quote": 99.998316}, {"ts": 1769783640000, "open": 0.02708, "high": 0.02709, "low": 0.02706, "close": 0.02709, "volume": 34523.4, "quote_volume": 934.679923, "trades": 9, "taker_buy_volume": 10544.0, "taker_buy_quote": 285.508148}, {"ts": 1769783700000, "open": 0.02706, "high": 0.02713, "low": 0.02706, "close": 0.02713, "volume": 4958.5, "quote_volume": 134.197674, "trades": 6, "taker_buy_volume": 1306.2, "taker_buy_quote": 35.366436}, {"ts": 1769783760000, "open": 0.02711, "high": 0.02711, "low": 0.02708, "close": 0.02708, "volume": 27522.8, "quote_volume": 745.711711, "trades": 6, "taker_buy_volume": 7679.3, "taker_buy_quote": 208.003963}, {"ts": 1769783820000, "open": 0.02707, "high": 0.02718, "low": 0.02707, "close": 0.02717, "volume": 9948.8, "quote_volume": 269.928934, "trades": 3, "taker_buy_volume": 4268.0, "taker_buy_quote": 115.53476}, {"ts": 1769783880000, "open": 0.02719, "high": 0.02725, "low": 0.02719, "close": 0.02725, "volume": 11826.9, "quote_volume": 321.789025, "trades": 7, "taker_buy_volume": 10952.9, "taker_buy_quote": 298.016225}, {"ts": 1769783940000, "open": 0.02722, "high": 0.02722, "low": 0.02721, "close": 0.02721, "volume": 20153.7, "quote_volume": 548.455338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784000000, "open": 0.02721, "high": 0.02723, "low": 0.02721, "close": 0.02723, "volume": 3935.0, "quote_volume": 107.11005, "trades": 2, "taker_buy_volume": 1935.0, "taker_buy_quote": 52.69005}, {"ts": 1769784060000, "open": 0.02721, "high": 0.02723, "low": 0.02721, "close": 0.02722, "volume": 40105.9, "quote_volume": 1091.381962, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784120000, "open": 0.02721, "high": 0.02725, "low": 0.02718, "close": 0.02724, "volume": 34591.6, "quote_volume": 942.041426, "trades": 19, "taker_buy_volume": 23673.9, "taker_buy_quote": 644.863213}, {"ts": 1769784180000, "open": 0.02721, "high": 0.02735, "low": 0.02721, "close": 0.02734, "volume": 99346.8, "quote_volume": 2710.611869, "trades": 46, "taker_buy_volume": 83409.3, "taker_buy_quote": 2275.589187}, {"ts": 1769784240000, "open": 0.02732, "high": 0.02732, "low": 0.02723, "close": 0.02726, "volume": 34822.4, "quote_volume": 950.204827, "trades": 8, "taker_buy_volume": 404.4, "taker_buy_quote": 11.032032}, {"ts": 1769784300000, "open": 0.02725, "high": 0.02726, "low": 0.02721, "close": 0.02725, "volume": 20971.6, "quote_volume": 571.356192, "trades": 6, "taker_buy_volume": 7485.0, "taker_buy_quote": 203.7417}, {"ts": 1769784360000, "open": 0.02726, "high": 0.02729, "low": 0.02726, "close": 0.02729, "volume": 4461.5, "quote_volume": 121.646883, "trades": 4, "taker_buy_volume": 404.4, "taker_buy_quote": 11.036076}, {"ts": 1769784420000, "open": 0.02726, "high": 0.02738, "low": 0.02726, "close": 0.02738, "volume": 47277.4, "quote_volume": 1290.57228, "trades": 15, "taker_buy_volume": 29579.3, "taker_buy_quote": 806.849927}, {"ts": 1769784480000, "open": 0.02735, "high": 0.02741, "low": 0.02735, "close": 0.02741, "volume": 3337.1, "quote_volume": 91.382815, "trades": 7, "taker_buy_volume": 1304.5, "taker_buy_quote": 35.741021}, {"ts": 1769784540000, "open": 0.02741, "high": 0.02741, "low": 0.02741, "close": 0.02741, "volume": 3933.0, "quote_volume": 107.80353, "trades": 4, "taker_buy_volume": 3690.8, "taker_buy_quote": 101.164828}, {"ts": 1769784600000, "open": 0.0274, "high": 0.0274, "low": 0.02734, "close": 0.02734, "volume": 9237.5, "quote_volume": 252.842864, "trades": 9, "taker_buy_volume": 8179.0, "taker_buy_quote": 223.879384}, {"ts": 1769784660000, "open": 0.02738, "high": 0.02738, "low": 0.02734, "close": 0.02735, "volume": 2575.5, "quote_volume": 70.467365, "trades": 8, "taker_buy_volume": 1261.5, "taker_buy_quote": 34.533115}, {"ts": 1769784720000, "open": 0.0273, "high": 0.02731, "low": 0.0273, "close": 0.02731, "volume": 4067.8, "quote_volume": 111.054984, "trades": 2, "taker_buy_volume": 404.4, "taker_buy_quote": 11.044164}, {"ts": 1769784780000, "open": 0.02732, "high": 0.02732, "low": 0.0273, "close": 0.0273, "volume": 7143.2, "quote_volume": 195.106384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784840000, "open": 0.0273, "high": 0.02733, "low": 0.0273, "close": 0.02733, "volume": 2866.1, "quote_volume": 78.310803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784900000, "open": 0.02735, "high": 0.02741, "low": 0.02735, "close": 0.02741, "volume": 14242.3, "quote_volume": 389.767031, "trades": 5, "taker_buy_volume": 11625.8, "taker_buy_quote": 318.184558}, {"ts": 1769784960000, "open": 0.02742, "high": 0.02743, "low": 0.02742, "close": 0.02743, "volume": 802.8, "quote_volume": 22.015696, "trades": 3, "taker_buy_volume": 802.8, "taker_buy_quote": 22.015696}, {"ts": 1769785020000, "open": 0.02739, "high": 0.02743, "low": 0.02735, "close": 0.0274, "volume": 36284.7, "quote_volume": 993.995982, "trades": 16, "taker_buy_volume": 12156.6, "taker_buy_quote": 333.115606}, {"ts": 1769785080000, "open": 0.02745, "high": 0.02745, "low": 0.02743, "close": 0.02743, "volume": 22332.7, "quote_volume": 612.961239, "trades": 4, "taker_buy_volume": 18763.9, "taker_buy_quote": 515.069055}, {"ts": 1769785140000, "open": 0.02741, "high": 0.02752, "low": 0.02741, "close": 0.02752, "volume": 19373.6, "quote_volume": 532.541953, "trades": 15, "taker_buy_volume": 15318.6, "taker_buy_quote": 421.130292}, {"ts": 1769785200000, "open": 0.02754, "high": 0.02755, "low": 0.02753, "close": 0.02754, "volume": 5590.5, "quote_volume": 153.965124, "trades": 5, "taker_buy_volume": 5315.1, "taker_buy_quote": 146.377854}, {"ts": 1769785260000, "open": 0.02752, "high": 0.02752, "low": 0.02748, "close": 0.02748, "volume": 3944.8, "quote_volume": 108.445044, "trades": 5, "taker_buy_volume": 620.5, "taker_buy_quote": 17.05134}, {"ts": 1769785320000, "open": 0.02749, "high": 0.02752, "low": 0.02743, "close": 0.02743, "volume": 14742.6, "quote_volume": 405.186238, "trades": 11, "taker_buy_volume": 14379.0, "taker_buy_quote": 395.21269}, {"ts": 1769785380000, "open": 0.02741, "high": 0.02752, "low": 0.02741, "close": 0.02752, "volume": 9007.8, "quote_volume": 247.312428, "trades": 8, "taker_buy_volume": 4669.3, "taker_buy_quote": 128.346614}, {"ts": 1769785440000, "open": 0.02752, "high": 0.02761, "low": 0.02752, "close": 0.02753, "volume": 29817.7, "quote_volume": 822.261975, "trades": 19, "taker_buy_volume": 10235.0, "taker_buy_quote": 282.087938}, {"ts": 1769785500000, "open": 0.02753, "high": 0.02758, "low": 0.02746, "close": 0.02758, "volume": 37817.2, "quote_volume": 1040.617058, "trades": 14, "taker_buy_volume": 28509.1, "taker_buy_quote": 784.81187}, {"ts": 1769785560000, "open": 0.02758, "high": 0.0277, "low": 0.02758, "close": 0.0277, "volume": 16015.2, "quote_volume": 442.634374, "trades": 12, "taker_buy_volume": 9080.2, "taker_buy_quote": 251.046493}, {"ts": 1769785620000, "open": 0.02771, "high": 0.02771, "low": 0.02763, "close": 0.02766, "volume": 31230.1, "quote_volume": 864.299248, "trades": 15, "taker_buy_volume": 21578.5, "taker_buy_quote": 597.161852}, {"ts": 1769785680000, "open": 0.02764, "high": 0.0277, "low": 0.02763, "close": 0.0277, "volume": 46058.6, "quote_volume": 1274.24076, "trades": 18, "taker_buy_volume": 40397.7, "taker_buy_quote": 1117.629649}, {"ts": 1769785740000, "open": 0.02768, "high": 0.02773, "low": 0.02763, "close": 0.02773, "volume": 92615.2, "quote_volume": 2564.209307, "trades": 26, "taker_buy_volume": 62823.1, "taker_buy_quote": 1739.785344}, {"ts": 1769785800000, "open": 0.02774, "high": 0.02777, "low": 0.02771, "close": 0.02773, "volume": 138163.3, "quote_volume": 3830.656874, "trades": 26, "taker_buy_volume": 58057.9, "taker_buy_quote": 1610.064868}, {"ts": 1769785860000, "open": 0.02774, "high": 0.02787, "low": 0.02774, "close": 0.02786, "volume": 153782.4, "quote_volume": 4277.629873, "trades": 52, "taker_buy_volume": 139951.1, "taker_buy_quote": 3893.616397}, {"ts": 1769785920000, "open": 0.02788, "high": 0.02791, "low": 0.02785, "close": 0.0279, "volume": 330208.9, "quote_volume": 9209.267063, "trades": 34, "taker_buy_volume": 77825.2, "taker_buy_quote": 2170.52384}, {"ts": 1769785980000, "open": 0.0279, "high": 0.02793, "low": 0.02787, "close": 0.02793, "volume": 69495.1, "quote_volume": 1939.332809, "trades": 21, "taker_buy_volume": 56304.0, "taker_buy_quote": 1571.312531}, {"ts": 1769786040000, "open": 0.02794, "high": 0.02796, "low": 0.0279, "close": 0.02796, "volume": 114441.1, "quote_volume": 3196.46642, "trades": 38, "taker_buy_volume": 86262.5, "taker_buy_quote": 2409.890386}, {"ts": 1769786100000, "open": 0.02795, "high": 0.02795, "low": 0.02774, "close": 0.02785, "volume": 103476.2, "quote_volume": 2882.25072, "trades": 37, "taker_buy_volume": 72604.5, "taker_buy_quote": 2022.235309}, {"ts": 1769786160000, "open": 0.02784, "high": 0.02797, "low": 0.02784, "close": 0.02796, "volume": 100875.7, "quote_volume": 2816.473684, "trades": 47, "taker_buy_volume": 74641.2, "taker_buy_quote": 2084.234726}, {"ts": 1769786220000, "open": 0.02794, "high": 0.02804, "low": 0.02783, "close": 0.02797, "volume": 281363.3, "quote_volume": 7862.472202, "trades": 90, "taker_buy_volume": 182444.7, "taker_buy_quote": 5099.957875}, {"ts": 1769786280000, "open": 0.02798, "high": 0.02803, "low": 0.02789, "close": 0.02795, "volume": 116602.0, "quote_volume": 3260.408651, "trades": 43, "taker_buy_volume": 62892.8, "taker_buy_quote": 1759.343795}, {"ts": 1769786340000, "open": 0.02794, "high": 0.02798, "low": 0.02787, "close": 0.02788, "volume": 149115.8, "quote_volume": 4164.8226, "trades": 52, "taker_buy_volume": 64658.3, "taker_buy_quote": 1807.278072}, {"ts": 1769786400000, "open": 0.02793, "high": 0.02797, "low": 0.02789, "close": 0.02792, "volume": 101969.9, "quote_volume": 2847.19528, "trades": 39, "taker_buy_volume": 60349.6, "taker_buy_quote": 1685.541335}, {"ts": 1769786460000, "open": 0.02788, "high": 0.02789, "low": 0.02776, "close": 0.0278, "volume": 185283.6, "quote_volume": 5157.017445, "trades": 61, "taker_buy_volume": 91614.9, "taker_buy_quote": 2550.378718}, {"ts": 1769786520000, "open": 0.02785, "high": 0.02793, "low": 0.02783, "close": 0.02791, "volume": 139979.3, "quote_volume": 3903.058125, "trades": 59, "taker_buy_volume": 92228.6, "taker_buy_quote": 2572.256892}, {"ts": 1769786580000, "open": 0.02794, "high": 0.02803, "low": 0.02792, "close": 0.02797, "volume": 66793.4, "quote_volume": 1868.650824, "trades": 23, "taker_buy_volume": 42763.2, "taker_buy_quote": 1196.54514}, {"ts": 1769786640000, "open": 0.028, "high": 0.02802, "low": 0.02792, "close": 0.02796, "volume": 135479.3, "quote_volume": 3788.528607, "trades": 39, "taker_buy_volume": 51074.5, "taker_buy_quote": 1429.041362}, {"ts": 1769786700000, "open": 0.028, "high": 0.02804, "low": 0.02797, "close": 0.02801, "volume": 58429.0, "quote_volume": 1636.462777, "trades": 24, "taker_buy_volume": 37163.0, "taker_buy_quote": 1041.222624}, {"ts": 1769786760000, "open": 0.02801, "high": 0.02801, "low": 0.02788, "close": 0.02791, "volume": 97293.9, "quote_volume": 2718.833781, "trades": 62, "taker_buy_volume": 41014.1, "taker_buy_quote": 1145.845257}, {"ts": 1769786820000, "open": 0.0279, "high": 0.02796, "low": 0.02784, "close": 0.02796, "volume": 61256.0, "quote_volume": 1708.608063, "trades": 27, "taker_buy_volume": 39111.8, "taker_buy_quote": 1091.226793}, {"ts": 1769786880000, "open": 0.02796, "high": 0.02796, "low": 0.02785, "close": 0.02786, "volume": 52465.7, "quote_volume": 1463.65448, "trades": 13, "taker_buy_volume": 16575.8, "taker_buy_quote": 462.838846}, {"ts": 1769786940000, "open": 0.02784, "high": 0.02798, "low": 0.02784, "close": 0.02791, "volume": 80770.4, "quote_volume": 2256.414452, "trades": 26, "taker_buy_volume": 57269.5, "taker_buy_quote": 1599.951548}, {"ts": 1769787000000, "open": 0.02791, "high": 0.02796, "low": 0.02784, "close": 0.0279, "volume": 366973.4, "quote_volume": 10234.706588, "trades": 47, "taker_buy_volume": 242771.2, "taker_buy_quote": 6771.174305}, {"ts": 1769787060000, "open": 0.02794, "high": 0.02799, "low": 0.02783, "close": 0.02783, "volume": 57483.5, "quote_volume": 1603.779288, "trades": 18, "taker_buy_volume": 23787.9, "taker_buy_quote": 665.345668}, {"ts": 1769787120000, "open": 0.02784, "high": 0.02797, "low": 0.02784, "close": 0.02797, "volume": 30930.8, "quote_volume": 863.799043, "trades": 16, "taker_buy_volume": 27110.3, "taker_buy_quote": 757.087513}, {"ts": 1769787180000, "open": 0.02799, "high": 0.02807, "low": 0.02797, "close": 0.02797, "volume": 141954.5, "quote_volume": 3978.557672, "trades": 32, "taker_buy_volume": 85680.5, "taker_buy_quote": 2401.978818}, {"ts": 1769787240000, "open": 0.02797, "high": 0.02808, "low": 0.02797, "close": 0.02803, "volume": 117349.6, "quote_volume": 3289.022639, "trades": 27, "taker_buy_volume": 28892.9, "taker_buy_quote": 809.909738}, {"ts": 1769787300000, "open": 0.02805, "high": 0.02805, "low": 0.02793, "close": 0.028, "volume": 152485.1, "quote_volume": 4267.982906, "trades": 39, "taker_buy_volume": 38234.7, "taker_buy_quote": 1070.093424}, {"ts": 1769787360000, "open": 0.02803, "high": 0.02803, "low": 0.02797, "close": 0.02797, "volume": 79410.7, "quote_volume": 2223.725721, "trades": 18, "taker_buy_volume": 38908.0, "taker_buy_quote": 1089.749636}, {"ts": 1769787420000, "open": 0.02798, "high": 0.028, "low": 0.02795, "close": 0.028, "volume": 45514.9, "quote_volume": 1273.451354, "trades": 15, "taker_buy_volume": 28636.3, "taker_buy_quote": 801.243674}, {"ts": 1769787480000, "open": 0.02798, "high": 0.02798, "low": 0.02791, "close": 0.02794, "volume": 37851.8, "quote_volume": 1057.753337, "trades": 9, "taker_buy_volume": 6849.6, "taker_buy_quote": 191.377824}, {"ts": 1769787540000, "open": 0.02804, "high": 0.02804, "low": 0.02802, "close": 0.02802, "volume": 5795.6, "quote_volume": 162.39914, "trades": 2, "taker_buy_volume": 321.4, "taker_buy_quote": 9.012056}, {"ts": 1769787600000, "open": 0.02807, "high": 0.02818, "low": 0.02807, "close": 0.02815, "volume": 50575.4, "quote_volume": 1423.07552, "trades": 20, "taker_buy_volume": 29627.5, "taker_buy_quote": 833.678763}, {"ts": 1769787660000, "open": 0.02818, "high": 0.02818, "low": 0.02811, "close": 0.02812, "volume": 59619.7, "quote_volume": 1677.360544, "trades": 13, "taker_buy_volume": 9325.3, "taker_buy_quote": 262.332413}, {"ts": 1769787720000, "open": 0.02814, "high": 0.02817, "low": 0.0281, "close": 0.02815, "volume": 29550.1, "quote_volume": 831.678522, "trades": 8, "taker_buy_volume": 8004.2, "taker_buy_quote": 225.387889}, {"ts": 1769787780000, "open": 0.02818, "high": 0.02824, "low": 0.02818, "close": 0.02819, "volume": 4978.0, "quote_volume": 140.384821, "trades": 6, "taker_buy_volume": 4978.0, "taker_buy_quote": 140.384821}, {"ts": 1769787840000, "open": 0.02816, "high": 0.02821, "low": 0.02814, "close": 0.0282, "volume": 25341.7, "quote_volume": 713.970719, "trades": 8, "taker_buy_volume": 1613.7, "taker_buy_quote": 45.477156}, {"ts": 1769787900000, "open": 0.02821, "high": 0.02821, "low": 0.02821, "close": 0.02821, "volume": 2353.4, "quote_volume": 66.389414, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 56.42}, {"ts": 1769787960000, "open": 0.02823, "high": 0.02832, "low": 0.02822, "close": 0.02829, "volume": 109627.2, "quote_volume": 3100.851972, "trades": 24, "taker_buy_volume": 55336.3, "taker_buy_quote": 1566.521791}, {"ts": 1769788020000, "open": 0.02827, "high": 0.02835, "low": 0.02827, "close": 0.02834, "volume": 57921.6, "quote_volume": 1639.987197, "trades": 16, "taker_buy_volume": 45651.3, "taker_buy_quote": 1292.434566}, {"ts": 1769788080000, "open": 0.02835, "high": 0.02841, "low": 0.02834, "close": 0.02838, "volume": 17034.8, "quote_volume": 483.211555, "trades": 15, "taker_buy_volume": 7246.5, "taker_buy_quote": 205.551139}, {"ts": 1769788140000, "open": 0.02838, "high": 0.02841, "low": 0.02837, "close": 0.02841, "volume": 12958.3, "quote_volume": 367.971647, "trades": 5, "taker_buy_volume": 1818.0, "taker_buy_quote": 51.60438}, {"ts": 1769788200000, "open": 0.0284, "high": 0.0284, "low": 0.02829, "close": 0.02831, "volume": 87782.6, "quote_volume": 2489.14948, "trades": 17, "taker_buy_volume": 14955.4, "taker_buy_quote": 423.139964}, {"ts": 1769788260000, "open": 0.02832, "high": 0.02832, "low": 0.0282, "close": 0.0282, "volume": 63413.3, "quote_volume": 1791.429609, "trades": 16, "taker_buy_volume": 14784.5, "taker_buy_quote": 417.963506}, {"ts": 1769788320000, "open": 0.02818, "high": 0.02818, "low": 0.02812, "close": 0.02816, "volume": 37503.1, "quote_volume": 1055.751296, "trades": 9, "taker_buy_volume": 18472.5, "taker_buy_quote": 520.001496}, {"ts": 1769788380000, "open": 0.02811, "high": 0.02811, "low": 0.02801, "close": 0.02804, "volume": 52311.9, "quote_volume": 1467.409169, "trades": 15, "taker_buy_volume": 26574.1, "taker_buy_quote": 745.52419}, {"ts": 1769788440000, "open": 0.02801, "high": 0.02803, "low": 0.02798, "close": 0.028, "volume": 50255.6, "quote_volume": 1407.736006, "trades": 17, "taker_buy_volume": 30233.0, "taker_buy_quote": 847.024594}, {"ts": 1769788500000, "open": 0.02807, "high": 0.02807, "low": 0.02793, "close": 0.02793, "volume": 120684.8, "quote_volume": 3377.954268, "trades": 33, "taker_buy_volume": 34465.7, "taker_buy_quote": 964.452605}, {"ts": 1769788560000, "open": 0.02794, "high": 0.02797, "low": 0.02791, "close": 0.02791, "volume": 20709.3, "quote_volume": 578.364249, "trades": 5, "taker_buy_volume": 9236.8, "taker_buy_quote": 258.166774}, {"ts": 1769788620000, "open": 0.02793, "high": 0.02793, "low": 0.0279, "close": 0.0279, "volume": 23833.1, "quote_volume": 665.379707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788680000, "open": 0.02791, "high": 0.02792, "low": 0.02789, "close": 0.02792, "volume": 26374.9, "quote_volume": 735.978084, "trades": 12, "taker_buy_volume": 5692.0, "taker_buy_quote": 158.92064}, {"ts": 1769788740000, "open": 0.02795, "high": 0.02795, "low": 0.02791, "close": 0.02793, "volume": 26343.0, "quote_volume": 735.522112, "trades": 16, "taker_buy_volume": 9477.7, "taker_buy_quote": 264.759695}, {"ts": 1769788800000, "open": 0.02793, "high": 0.02794, "low": 0.02781, "close": 0.02784, "volume": 137432.3, "quote_volume": 3830.437709, "trades": 42, "taker_buy_volume": 69724.6, "taker_buy_quote": 1943.809562}, {"ts": 1769788860000, "open": 0.02787, "high": 0.02793, "low": 0.02781, "close": 0.02783, "volume": 117954.7, "quote_volume": 3287.058282, "trades": 29, "taker_buy_volume": 72197.7, "taker_buy_quote": 2013.335387}, {"ts": 1769788920000, "open": 0.02781, "high": 0.02786, "low": 0.0278, "close": 0.02785, "volume": 8450.0, "quote_volume": 235.068964, "trades": 4, "taker_buy_volume": 7370.9, "taker_buy_quote": 205.029674}, {"ts": 1769788980000, "open": 0.02785, "high": 0.02785, "low": 0.02785, "close": 0.02785, "volume": 5918.6, "quote_volume": 164.83301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789040000, "open": 0.02785, "high": 0.02787, "low": 0.02785, "close": 0.02787, "volume": 24474.6, "quote_volume": 681.70143, "trades": 6, "taker_buy_volume": 24474.6, "taker_buy_quote": 681.70143}, {"ts": 1769789100000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 9538.6, "quote_volume": 265.840782, "trades": 3, "taker_buy_volume": 5488.6, "taker_buy_quote": 152.967282}, {"ts": 1769789160000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 623.4, "quote_volume": 17.374158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789220000, "open": 0.02791, "high": 0.02801, "low": 0.02791, "close": 0.02801, "volume": 34220.1, "quote_volume": 956.004922, "trades": 9, "taker_buy_volume": 23649.9, "taker_buy_quote": 660.884938}, {"ts": 1769789280000, "open": 0.028, "high": 0.028, "low": 0.02794, "close": 0.02794, "volume": 90395.3, "quote_volume": 2528.078312, "trades": 25, "taker_buy_volume": 30979.0, "taker_buy_quote": 865.743407}, {"ts": 1769789340000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 1669.6, "quote_volume": 46.7488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789400000, "open": 0.028, "high": 0.02804, "low": 0.02798, "close": 0.028, "volume": 98321.7, "quote_volume": 2753.966677, "trades": 26, "taker_buy_volume": 73041.8, "taker_buy_quote": 2045.606799}, {"ts": 1769789460000, "open": 0.02796, "high": 0.02802, "low": 0.0279, "close": 0.02802, "volume": 104668.6, "quote_volume": 2928.784983, "trades": 23, "taker_buy_volume": 85594.5, "taker_buy_quote": 2395.490289}, {"ts": 1769789520000, "open": 0.02799, "high": 0.02799, "low": 0.02795, "close": 0.02798, "volume": 102077.1, "quote_volume": 2855.519833, "trades": 34, "taker_buy_volume": 41158.0, "taker_buy_quote": 1151.54847}, {"ts": 1769789580000, "open": 0.02798, "high": 0.02798, "low": 0.0279, "close": 0.0279, "volume": 12490.3, "quote_volume": 348.928818, "trades": 10, "taker_buy_volume": 1460.7, "taker_buy_quote": 40.75353}, {"ts": 1769789640000, "open": 0.02785, "high": 0.02785, "low": 0.02774, "close": 0.02777, "volume": 146720.4, "quote_volume": 4075.094078, "trades": 27, "taker_buy_volume": 101435.4, "taker_buy_quote": 2816.928471}, {"ts": 1769789700000, "open": 0.02772, "high": 0.02773, "low": 0.02765, "close": 0.02767, "volume": 193012.2, "quote_volume": 5341.378807, "trades": 74, "taker_buy_volume": 122433.0, "taker_buy_quote": 3388.062369}, {"ts": 1769789760000, "open": 0.02765, "high": 0.02772, "low": 0.02765, "close": 0.02771, "volume": 86838.1, "quote_volume": 2403.468981, "trades": 43, "taker_buy_volume": 85319.9, "taker_buy_quote": 2361.490751}, {"ts": 1769789820000, "open": 0.02772, "high": 0.02772, "low": 0.02771, "close": 0.02772, "volume": 6117.3, "quote_volume": 169.567599, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 124.62912}, {"ts": 1769789880000, "open": 0.02772, "high": 0.02772, "low": 0.02765, "close": 0.02771, "volume": 88234.4, "quote_volume": 2443.4088, "trades": 17, "taker_buy_volume": 67870.9, "taker_buy_quote": 1879.102615}, {"ts": 1769789940000, "open": 0.02769, "high": 0.02769, "low": 0.02765, "close": 0.02765, "volume": 14905.8, "quote_volume": 412.70541, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790000000, "open": 0.02772, "high": 0.02772, "low": 0.0277, "close": 0.0277, "volume": 28885.8, "quote_volume": 800.416937, "trades": 9, "taker_buy_volume": 13617.8, "taker_buy_quote": 377.357592}, {"ts": 1769790060000, "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790120000, "open": 0.02766, "high": 0.02774, "low": 0.02766, "close": 0.02773, "volume": 51869.5, "quote_volume": 1437.219085, "trades": 15, "taker_buy_volume": 45682.3, "taker_buy_quote": 1265.65882}, {"ts": 1769790180000, "open": 0.02772, "high": 0.02774, "low": 0.02758, "close": 0.02758, "volume": 45152.5, "quote_volume": 1248.838242, "trades": 21, "taker_buy_volume": 9197.4, "taker_buy_quote": 254.952626}, {"ts": 1769790240000, "open": 0.02757, "high": 0.02764, "low": 0.02754, "close": 0.0276, "volume": 60298.3, "quote_volume": 1663.529917, "trades": 22, "taker_buy_volume": 33158.4, "taker_buy_quote": 914.597129}, {"ts": 1769790300000, "open": 0.02761, "high": 0.02764, "low": 0.0276, "close": 0.02764, "volume": 41625.6, "quote_volume": 1149.836648, "trades": 24, "taker_buy_volume": 22326.7, "taker_buy_quote": 616.997268}, {"ts": 1769790360000, "open": 0.02764, "high": 0.02765, "low": 0.02764, "close": 0.02764, "volume": 18856.3, "quote_volume": 521.200388, "trades": 6, "taker_buy_volume": 7838.7, "taker_buy_quote": 216.661668}, {"ts": 1769790420000, "open": 0.02763, "high": 0.02769, "low": 0.02763, "close": 0.02769, "volume": 6551.5, "quote_volume": 181.388403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790480000, "open": 0.02771, "high": 0.02785, "low": 0.02771, "close": 0.02774, "volume": 15709.5, "quote_volume": 436.388433, "trades": 14, "taker_buy_volume": 11223.5, "taker_buy_quote": 312.062731}, {"ts": 1769790540000, "open": 0.02768, "high": 0.0277, "low": 0.02768, "close": 0.0277, "volume": 8139.3, "quote_volume": 225.30307, "trades": 3, "taker_buy_volume": 362.3, "taker_buy_quote": 10.03571}, {"ts": 1769790600000, "open": 0.02769, "high": 0.02774, "low": 0.02769, "close": 0.02771, "volume": 11644.5, "quote_volume": 322.755252, "trades": 13, "taker_buy_volume": 10621.0, "taker_buy_quote": 294.394067}, {"ts": 1769790660000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 987.3, "quote_volume": 27.358083, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790720000, "open": 0.02771, "high": 0.02775, "low": 0.02771, "close": 0.02775, "volume": 58633.3, "quote_volume": 1625.340473, "trades": 24, "taker_buy_volume": 15744.0, "taker_buy_quote": 436.87797}, {"ts": 1769790780000, "open": 0.02777, "high": 0.02777, "low": 0.0277, "close": 0.0277, "volume": 172122.6, "quote_volume": 4774.414232, "trades": 39, "taker_buy_volume": 39266.6, "taker_buy_quote": 1088.899786}, {"ts": 1769790840000, "open": 0.0277, "high": 0.02773, "low": 0.02767, "close": 0.0277, "volume": 29004.8, "quote_volume": 803.874907, "trades": 16, "taker_buy_volume": 21244.3, "taker_buy_quote": 588.749398}, {"ts": 1769790900000, "open": 0.02769, "high": 0.02773, "low": 0.02769, "close": 0.02773, "volume": 1009.8, "quote_volume": 27.978628, "trades": 3, "taker_buy_volume": 362.3, "taker_buy_quote": 10.032087}, {"ts": 1769790960000, "open": 0.02774, "high": 0.02774, "low": 0.02773, "close": 0.02773, "volume": 33829.8, "quote_volume": 938.31548, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791020000, "open": 0.02781, "high": 0.02789, "low": 0.02781, "close": 0.02784, "volume": 38427.7, "quote_volume": 1069.456532, "trades": 21, "taker_buy_volume": 35114.7, "taker_buy_quote": 977.222612}, {"ts": 1769791080000, "open": 0.02784, "high": 0.02785, "low": 0.0278, "close": 0.02782, "volume": 18886.4, "quote_volume": 525.369405, "trades": 12, "taker_buy_volume": 15306.4, "taker_buy_quote": 425.773805}, {"ts": 1769791140000, "open": 0.02785, "high": 0.02785, "low": 0.02775, "close": 0.02777, "volume": 78791.3, "quote_volume": 2189.8159, "trades": 33, "taker_buy_volume": 33308.8, "taker_buy_quote": 925.258732}, {"ts": 1769791200000, "open": 0.02779, "high": 0.02784, "low": 0.02778, "close": 0.02782, "volume": 82417.7, "quote_volume": 2291.86644, "trades": 35, "taker_buy_volume": 62413.9, "taker_buy_quote": 1735.740842}, {"ts": 1769791260000, "open": 0.02781, "high": 0.02782, "low": 0.02781, "close": 0.02782, "volume": 21592.9, "quote_volume": 600.665454, "trades": 4, "taker_buy_volume": 16690.5, "taker_buy_quote": 464.32971}, {"ts": 1769791320000, "open": 0.02781, "high": 0.02786, "low": 0.02781, "close": 0.02786, "volume": 1370.1, "quote_volume": 38.133076, "trades": 4, "taker_buy_volume": 544.0, "taker_buy_quote": 15.13952}, {"ts": 1769791380000, "open": 0.0279, "high": 0.02794, "low": 0.0279, "close": 0.02794, "volume": 1084.4, "quote_volume": 30.266814, "trades": 3, "taker_buy_volume": 763.0, "taker_buy_quote": 21.29654}, {"ts": 1769791440000, "open": 0.02792, "high": 0.02795, "low": 0.02791, "close": 0.02793, "volume": 15921.0, "quote_volume": 444.804129, "trades": 14, "taker_buy_volume": 11927.1, "taker_buy_quote": 333.2725}, {"ts": 1769791500000, "open": 0.02794, "high": 0.02798, "low": 0.02794, "close": 0.02798, "volume": 58315.1, "quote_volume": 1630.727132, "trades": 37, "taker_buy_volume": 32197.5, "taker_buy_quote": 899.979433}, {"ts": 1769791560000, "open": 0.02798, "high": 0.02804, "low": 0.02798, "close": 0.02804, "volume": 61046.0, "quote_volume": 1709.540463, "trades": 35, "taker_buy_volume": 51073.5, "taker_buy_quote": 1430.427103}, {"ts": 1769791620000, "open": 0.02803, "high": 0.02807, "low": 0.02803, "close": 0.02805, "volume": 48770.3, "quote_volume": 1367.726512, "trades": 143, "taker_buy_volume": 48088.9, "taker_buy_quote": 1348.620056}, {"ts": 1769791680000, "open": 0.02801, "high": 0.02801, "low": 0.02794, "close": 0.02796, "volume": 56179.9, "quote_volume": 1571.836766, "trades": 28, "taker_buy_volume": 13581.0, "taker_buy_quote": 379.59991}, {"ts": 1769791740000, "open": 0.02791, "high": 0.02795, "low": 0.02787, "close": 0.02789, "volume": 105807.1, "quote_volume": 2951.831562, "trades": 39, "taker_buy_volume": 29584.8, "taker_buy_quote": 825.743788}, {"ts": 1769791800000, "open": 0.02785, "high": 0.02785, "low": 0.0278, "close": 0.0278, "volume": 25236.4, "quote_volume": 702.533616, "trades": 10, "taker_buy_volume": 909.0, "taker_buy_quote": 25.28116}, {"ts": 1769791860000, "open": 0.02775, "high": 0.02779, "low": 0.02773, "close": 0.02775, "volume": 26584.6, "quote_volume": 738.012431, "trades": 10, "taker_buy_volume": 15637.2, "taker_buy_quote": 434.118486}, {"ts": 1769791920000, "open": 0.02775, "high": 0.02775, "low": 0.02774, "close": 0.02774, "volume": 531.6, "quote_volume": 14.749242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791980000, "open": 0.02777, "high": 0.02779, "low": 0.02777, "close": 0.02779, "volume": 13442.3, "quote_volume": 373.504657, "trades": 7, "taker_buy_volume": 13442.3, "taker_buy_quote": 373.504657}, {"ts": 1769792040000, "open": 0.02775, "high": 0.02777, "low": 0.02775, "close": 0.02777, "volume": 6945.8, "quote_volume": 192.77999, "trades": 6, "taker_buy_volume": 6945.8, "taker_buy_quote": 192.77999}, {"ts": 1769792100000, "open": 0.02772, "high": 0.02773, "low": 0.02772, "close": 0.02773, "volume": 14312.0, "quote_volume": 396.86628, "trades": 7, "taker_buy_volume": 14312.0, "taker_buy_quote": 396.86628}, {"ts": 1769792160000, "open": 0.02773, "high": 0.02773, "low": 0.02771, "close": 0.02771, "volume": 8035.3, "quote_volume": 222.742517, "trades": 2, "taker_buy_volume": 4217.7, "taker_buy_quote": 116.956821}, {"ts": 1769792220000, "open": 0.02771, "high": 0.02771, "low": 0.02767, "close": 0.0277, "volume": 6540.4, "quote_volume": 181.110304, "trades": 8, "taker_buy_volume": 1640.1, "taker_buy_quote": 45.428965}, {"ts": 1769792280000, "open": 0.02769, "high": 0.0277, "low": 0.02766, "close": 0.02768, "volume": 2451.7, "quote_volume": 67.850596, "trades": 8, "taker_buy_volume": 905.9, "taker_buy_quote": 25.08727}, {"ts": 1769792340000, "open": 0.02771, "high": 0.02774, "low": 0.02771, "close": 0.02774, "volume": 38326.2, "quote_volume": 1062.533115, "trades": 11, "taker_buy_volume": 28637.9, "taker_buy_quote": 793.913855}, {"ts": 1769792400000, "open": 0.02776, "high": 0.02776, "low": 0.02773, "close": 0.02773, "volume": 9054.3, "quote_volume": 251.323241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792460000, "open": 0.0277, "high": 0.02774, "low": 0.02769, "close": 0.0277, "volume": 32564.2, "quote_volume": 902.102007, "trades": 11, "taker_buy_volume": 16781.0, "taker_buy_quote": 464.977339}, {"ts": 1769792520000, "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 11028.0, "quote_volume": 305.58588, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792580000, "open": 0.02769, "high": 0.02774, "low": 0.02768, "close": 0.02768, "volume": 6729.8, "quote_volume": 186.427045, "trades": 7, "taker_buy_volume": 685.9, "taker_buy_quote": 19.020368}, {"ts": 1769792640000, "open": 0.02766, "high": 0.02766, "low": 0.02763, "close": 0.02763, "volume": 14370.7, "quote_volume": 397.072188, "trades": 6, "taker_buy_volume": 6715.0, "taker_buy_quote": 185.53545}, {"ts": 1769792700000, "open": 0.02765, "high": 0.02765, "low": 0.02759, "close": 0.02761, "volume": 18755.4, "quote_volume": 518.225048, "trades": 12, "taker_buy_volume": 12041.1, "taker_buy_quote": 332.879463}, {"ts": 1769792760000, "open": 0.02761, "high": 0.02763, "low": 0.0276, "close": 0.02763, "volume": 1173.2, "quote_volume": 32.398976, "trades": 3, "taker_buy_volume": 815.8, "taker_buy_quote": 22.534736}, {"ts": 1769792820000, "open": 0.0276, "high": 0.0276, "low": 0.02758, "close": 0.0276, "volume": 22459.7, "quote_volume": 619.538647, "trades": 9, "taker_buy_volume": 363.6, "taker_buy_quote": 10.03536}, {"ts": 1769792880000, "open": 0.02758, "high": 0.02763, "low": 0.02758, "close": 0.02761, "volume": 17845.2, "quote_volume": 492.886816, "trades": 7, "taker_buy_volume": 8406.0, "taker_buy_quote": 232.25778}, {"ts": 1769792940000, "open": 0.02762, "high": 0.02762, "low": 0.02753, "close": 0.02757, "volume": 74756.4, "quote_volume": 2062.970999, "trades": 19, "taker_buy_volume": 19868.1, "taker_buy_quote": 548.012585}, {"ts": 1769793000000, "open": 0.02757, "high": 0.02759, "low": 0.02754, "close": 0.02759, "volume": 2002.6, "quote_volume": 55.21313, "trades": 6, "taker_buy_volume": 1345.4, "taker_buy_quote": 37.106496}, {"ts": 1769793060000, "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 1250.8, "quote_volume": 34.509572, "trades": 2, "taker_buy_volume": 925.9, "taker_buy_quote": 25.545581}, {"ts": 1769793120000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 10726.7, "quote_volume": 295.520585, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793180000, "open": 0.02753, "high": 0.02753, "low": 0.02747, "close": 0.02752, "volume": 71057.1, "quote_volume": 1954.5574, "trades": 60, "taker_buy_volume": 6086.0, "taker_buy_quote": 167.54758}, {"ts": 1769793240000, "open": 0.02755, "high": 0.02757, "low": 0.02748, "close": 0.02748, "volume": 65072.6, "quote_volume": 1791.437143, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793300000, "open": 0.02749, "high": 0.0275, "low": 0.02748, "close": 0.0275, "volume": 66852.5, "quote_volume": 1837.772664, "trades": 27, "taker_buy_volume": 43814.0, "taker_buy_quote": 1204.517835}, {"ts": 1769793360000, "open": 0.0275, "high": 0.02752, "low": 0.0275, "close": 0.02752, "volume": 653.2, "quote_volume": 17.968818, "trades": 2, "taker_buy_volume": 290.9, "taker_buy_quote": 8.005568}, {"ts": 1769793420000, "open": 0.02751, "high": 0.02756, "low": 0.02751, "close": 0.02754, "volume": 93937.1, "quote_volume": 2588.177645, "trades": 24, "taker_buy_volume": 84575.0, "taker_buy_quote": 2330.171431}, {"ts": 1769793480000, "open": 0.02755, "high": 0.02756, "low": 0.02753, "close": 0.02753, "volume": 4752.7, "quote_volume": 130.935178, "trades": 4, "taker_buy_volume": 1088.5, "taker_buy_quote": 29.99906}, {"ts": 1769793540000, "open": 0.02754, "high": 0.0276, "low": 0.02754, "close": 0.02757, "volume": 62573.2, "quote_volume": 1725.216741, "trades": 20, "taker_buy_volume": 44509.2, "taker_buy_quote": 1227.282946}, {"ts": 1769793600000, "open": 0.02761, "high": 0.02761, "low": 0.0276, "close": 0.02761, "volume": 1089.7, "quote_volume": 30.082617, "trades": 3, "taker_buy_volume": 1089.7, "taker_buy_quote": 30.082617}, {"ts": 1769793660000, "open": 0.02762, "high": 0.02767, "low": 0.0276, "close": 0.02767, "volume": 21289.7, "quote_volume": 588.312686, "trades": 9, "taker_buy_volume": 15331.8, "taker_buy_quote": 423.870818}, {"ts": 1769793720000, "open": 0.02771, "high": 0.02774, "low": 0.02771, "close": 0.02774, "volume": 11305.5, "quote_volume": 313.392261, "trades": 3, "taker_buy_volume": 3895.2, "taker_buy_quote": 108.052848}, {"ts": 1769793780000, "open": 0.02774, "high": 0.02778, "low": 0.0277, "close": 0.02771, "volume": 33205.9, "quote_volume": 920.735683, "trades": 14, "taker_buy_volume": 21281.9, "taker_buy_quote": 590.303993}, {"ts": 1769793840000, "open": 0.0277, "high": 0.02778, "low": 0.0277, "close": 0.02771, "volume": 61073.6, "quote_volume": 1693.772379, "trades": 12, "taker_buy_volume": 12047.7, "taker_buy_quote": 334.624037}, {"ts": 1769793900000, "open": 0.02775, "high": 0.02778, "low": 0.02774, "close": 0.02778, "volume": 17874.0, "quote_volume": 496.055874, "trades": 9, "taker_buy_volume": 17874.0, "taker_buy_quote": 496.055874}, {"ts": 1769793960000, "open": 0.02779, "high": 0.02781, "low": 0.02777, "close": 0.02779, "volume": 60775.2, "quote_volume": 1689.287539, "trades": 12, "taker_buy_volume": 56042.5, "taker_buy_quote": 1557.8417}, {"ts": 1769794020000, "open": 0.0278, "high": 0.0278, "low": 0.02769, "close": 0.02773, "volume": 62909.1, "quote_volume": 1745.875637, "trades": 17, "taker_buy_volume": 1083.0, "taker_buy_quote": 30.08213}, {"ts": 1769794080000, "open": 0.02772, "high": 0.0278, "low": 0.02772, "close": 0.02779, "volume": 16713.8, "quote_volume": 464.396563, "trades": 7, "taker_buy_volume": 10433.8, "taker_buy_quote": 289.842509}, {"ts": 1769794140000, "open": 0.02779, "high": 0.02779, "low": 0.02777, "close": 0.02777, "volume": 6688.1, "quote_volume": 185.794517, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794200000, "open": 0.02777, "high": 0.02781, "low": 0.02773, "close": 0.02777, "volume": 38790.2, "quote_volume": 1076.554099, "trades": 16, "taker_buy_volume": 9678.1, "taker_buy_quote": 268.615281}, {"ts": 1769794260000, "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794320000, "open": 0.02776, "high": 0.02776, "low": 0.0277, "close": 0.02771, "volume": 59058.8, "quote_volume": 1637.16834, "trades": 16, "taker_buy_volume": 10087.0, "taker_buy_quote": 279.60667}, {"ts": 1769794380000, "open": 0.02772, "high": 0.02772, "low": 0.02765, "close": 0.02768, "volume": 77475.2, "quote_volume": 2143.662247, "trades": 37, "taker_buy_volume": 50625.2, "taker_buy_quote": 1400.948911}, {"ts": 1769794440000, "open": 0.02763, "high": 0.0277, "low": 0.02761, "close": 0.02762, "volume": 272867.6, "quote_volume": 7544.294461, "trades": 54, "taker_buy_volume": 42967.1, "taker_buy_quote": 1188.623931}, {"ts": 1769794500000, "open": 0.02759, "high": 0.0276, "low": 0.02758, "close": 0.0276, "volume": 10338.0, "quote_volume": 285.20332, "trades": 8, "taker_buy_volume": 10338.0, "taker_buy_quote": 285.20332}, {"ts": 1769794560000, "open": 0.02758, "high": 0.02762, "low": 0.02758, "close": 0.0276, "volume": 38703.7, "quote_volume": 1068.148622, "trades": 22, "taker_buy_volume": 30975.0, "taker_buy_quote": 854.98169}, {"ts": 1769794620000, "open": 0.02765, "high": 0.02767, "low": 0.02764, "close": 0.02767, "volume": 23377.6, "quote_volume": 646.558525, "trades": 7, "taker_buy_volume": 23046.1, "taker_buy_quote": 637.395865}, {"ts": 1769794680000, "open": 0.02767, "high": 0.02769, "low": 0.02765, "close": 0.02765, "volume": 3187.0, "quote_volume": 88.150804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794740000, "open": 0.02765, "high": 0.02765, "low": 0.02763, "close": 0.02763, "volume": 17695.7, "quote_volume": 489.008311, "trades": 4, "taker_buy_volume": 10436.1, "taker_buy_quote": 288.349443}, {"ts": 1769794800000, "open": 0.0276, "high": 0.02763, "low": 0.02759, "close": 0.0276, "volume": 18086.1, "quote_volume": 499.308493, "trades": 16, "taker_buy_volume": 14927.1, "taker_buy_quote": 412.115243}, {"ts": 1769794860000, "open": 0.02759, "high": 0.02759, "low": 0.02755, "close": 0.02755, "volume": 17997.2, "quote_volume": 496.27886, "trades": 7, "taker_buy_volume": 17470.0, "taker_buy_quote": 481.7545}, {"ts": 1769794920000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 566.5, "quote_volume": 15.607075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794980000, "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795040000, "open": 0.02752, "high": 0.02755, "low": 0.02752, "close": 0.02755, "volume": 20532.1, "quote_volume": 565.336647, "trades": 9, "taker_buy_volume": 16897.9, "taker_buy_quote": 465.323463}, {"ts": 1769795100000, "open": 0.02758, "high": 0.02761, "low": 0.02758, "close": 0.02758, "volume": 53662.6, "quote_volume": 1480.056531, "trades": 12, "taker_buy_volume": 45144.6, "taker_buy_quote": 1245.130091}, {"ts": 1769795160000, "open": 0.0276, "high": 0.0276, "low": 0.02756, "close": 0.02759, "volume": 28728.7, "quote_volume": 792.250514, "trades": 20, "taker_buy_volume": 21248.0, "taker_buy_quote": 585.932632}, {"ts": 1769795220000, "open": 0.02756, "high": 0.02757, "low": 0.02755, "close": 0.02757, "volume": 13761.0, "quote_volume": 379.21925, "trades": 6, "taker_buy_volume": 13761.0, "taker_buy_quote": 379.21925}, {"ts": 1769795280000, "open": 0.02757, "high": 0.02757, "low": 0.02757, "close": 0.02757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795340000, "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 2356.0, "quote_volume": 64.88424, "trades": 1, "taker_buy_volume": 2356.0, "taker_buy_quote": 64.88424}, {"ts": 1769795400000, "open": 0.02754, "high": 0.02755, "low": 0.02754, "close": 0.02754, "volume": 18549.9, "quote_volume": 510.950126, "trades": 6, "taker_buy_volume": 14499.9, "taker_buy_quote": 399.413126}, {"ts": 1769795460000, "open": 0.02752, "high": 0.02757, "low": 0.02752, "close": 0.02757, "volume": 28370.2, "quote_volume": 781.054316, "trades": 10, "taker_buy_volume": 20744.2, "taker_buy_quote": 571.152696}, {"ts": 1769795520000, "open": 0.02756, "high": 0.02756, "low": 0.0275, "close": 0.0275, "volume": 8832.0, "quote_volume": 242.89461, "trades": 5, "taker_buy_volume": 8629.0, "taker_buy_quote": 237.31211}, {"ts": 1769795580000, "open": 0.02748, "high": 0.02749, "low": 0.02748, "close": 0.02749, "volume": 11262.0, "quote_volume": 309.48341, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 10.03385}, {"ts": 1769795640000, "open": 0.02747, "high": 0.02747, "low": 0.02744, "close": 0.02744, "volume": 10898.7, "quote_volume": 299.229153, "trades": 8, "taker_buy_volume": 6301.5, "taker_buy_quote": 173.059555}, {"ts": 1769795700000, "open": 0.02746, "high": 0.02751, "low": 0.02746, "close": 0.02747, "volume": 58333.7, "quote_volume": 1603.3949, "trades": 22, "taker_buy_volume": 52529.5, "taker_buy_quote": 1443.790756}, {"ts": 1769795760000, "open": 0.02747, "high": 0.02748, "low": 0.0274, "close": 0.02743, "volume": 192481.7, "quote_volume": 5279.44791, "trades": 38, "taker_buy_volume": 22278.7, "taker_buy_quote": 610.842838}, {"ts": 1769795820000, "open": 0.02741, "high": 0.02741, "low": 0.0274, "close": 0.0274, "volume": 12991.0, "quote_volume": 356.03835, "trades": 6, "taker_buy_volume": 4496.0, "taker_buy_quote": 123.1904}, {"ts": 1769795880000, "open": 0.02741, "high": 0.02742, "low": 0.02739, "close": 0.02741, "volume": 31411.3, "quote_volume": 861.006021, "trades": 10, "taker_buy_volume": 22423.5, "taker_buy_quote": 614.656241}, {"ts": 1769795940000, "open": 0.02738, "high": 0.0274, "low": 0.02736, "close": 0.02739, "volume": 53233.1, "quote_volume": 1457.222879, "trades": 19, "taker_buy_volume": 2320.6, "taker_buy_quote": 63.578213}, {"ts": 1769796000000, "open": 0.02736, "high": 0.02736, "low": 0.0273, "close": 0.02733, "volume": 92741.6, "quote_volume": 2534.694798, "trades": 32, "taker_buy_volume": 17374.0, "taker_buy_quote": 474.779317}, {"ts": 1769796060000, "open": 0.02734, "high": 0.02735, "low": 0.02732, "close": 0.02732, "volume": 4056.8, "quote_volume": 110.878829, "trades": 4, "taker_buy_volume": 2080.5, "taker_buy_quote": 56.886313}, {"ts": 1769796120000, "open": 0.02735, "high": 0.02737, "low": 0.02735, "close": 0.02737, "volume": 7660.1, "quote_volume": 209.622807, "trades": 3, "taker_buy_volume": 5953.6, "taker_buy_quote": 162.950032}, {"ts": 1769796180000, "open": 0.02737, "high": 0.02737, "low": 0.02735, "close": 0.02735, "volume": 2567.3, "quote_volume": 70.255655, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 54.74}, {"ts": 1769796240000, "open": 0.02737, "high": 0.0274, "low": 0.02737, "close": 0.0274, "volume": 30099.7, "quote_volume": 824.474056, "trades": 12, "taker_buy_volume": 29772.4, "taker_buy_quote": 815.506036}, {"ts": 1769796300000, "open": 0.0274, "high": 0.02742, "low": 0.0274, "close": 0.02741, "volume": 10916.0, "quote_volume": 299.302815, "trades": 5, "taker_buy_volume": 8769.7, "taker_buy_quote": 240.465174}, {"ts": 1769796360000, "open": 0.02741, "high": 0.02741, "low": 0.02734, "close": 0.02734, "volume": 16388.4, "quote_volume": 448.386594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796420000, "open": 0.02732, "high": 0.02733, "low": 0.02732, "close": 0.02732, "volume": 24405.0, "quote_volume": 666.817903, "trades": 4, "taker_buy_volume": 7330.3, "taker_buy_quote": 200.337099}, {"ts": 1769796480000, "open": 0.02736, "high": 0.02736, "low": 0.0273, "close": 0.02731, "volume": 2940.4, "quote_volume": 80.408304, "trades": 4, "taker_buy_volume": 732.6, "taker_buy_quote": 20.015364}, {"ts": 1769796540000, "open": 0.02727, "high": 0.02728, "low": 0.02727, "close": 0.02728, "volume": 6266.7, "quote_volume": 170.896576, "trades": 4, "taker_buy_volume": 366.7, "taker_buy_quote": 10.003576}, {"ts": 1769796600000, "open": 0.02727, "high": 0.02727, "low": 0.02715, "close": 0.0272, "volume": 279627.7, "quote_volume": 7615.787775, "trades": 32, "taker_buy_volume": 17405.3, "taker_buy_quote": 473.601127}, {"ts": 1769796660000, "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 542.5, "quote_volume": 14.756, "trades": 1, "taker_buy_volume": 542.5, "taker_buy_quote": 14.756}, {"ts": 1769796720000, "open": 0.0272, "high": 0.02722, "low": 0.0272, "close": 0.0272, "volume": 14237.0, "quote_volume": 387.506508, "trades": 8, "taker_buy_volume": 13834.1, "taker_buy_quote": 376.547628}, {"ts": 1769796780000, "open": 0.02722, "high": 0.02722, "low": 0.02719, "close": 0.02719, "volume": 5047.3, "quote_volume": 137.324607, "trades": 11, "taker_buy_volume": 369.0, "taker_buy_quote": 10.04418}, {"ts": 1769796840000, "open": 0.0272, "high": 0.0272, "low": 0.02719, "close": 0.02719, "volume": 695.4, "quote_volume": 18.911223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796900000, "open": 0.02713, "high": 0.02714, "low": 0.02713, "close": 0.02714, "volume": 1824.7, "quote_volume": 49.507063, "trades": 2, "taker_buy_volume": 295.2, "taker_buy_quote": 8.011728}, {"ts": 1769796960000, "open": 0.02712, "high": 0.02712, "low": 0.02709, "close": 0.02709, "volume": 26977.3, "quote_volume": 731.46141, "trades": 10, "taker_buy_volume": 296.3, "taker_buy_quote": 8.029862}, {"ts": 1769797020000, "open": 0.02709, "high": 0.02709, "low": 0.02708, "close": 0.02709, "volume": 4311.4, "quote_volume": 116.758899, "trades": 4, "taker_buy_volume": 370.4, "taker_buy_quote": 10.034136}, {"ts": 1769797080000, "open": 0.02709, "high": 0.02711, "low": 0.02706, "close": 0.02709, "volume": 29766.6, "quote_volume": 806.340381, "trades": 13, "taker_buy_volume": 23503.7, "taker_buy_quote": 636.615791}, {"ts": 1769797140000, "open": 0.02704, "high": 0.02705, "low": 0.02701, "close": 0.02701, "volume": 6707.9, "quote_volume": 181.315546, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797200000, "open": 0.02697, "high": 0.02697, "low": 0.02696, "close": 0.02697, "volume": 6203.5, "quote_volume": 167.295915, "trades": 3, "taker_buy_volume": 2496.0, "taker_buy_quote": 67.30464}, {"ts": 1769797260000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797320000, "open": 0.02699, "high": 0.02699, "low": 0.02691, "close": 0.02691, "volume": 14385.5, "quote_volume": 387.645941, "trades": 4, "taker_buy_volume": 6245.8, "taker_buy_quote": 168.574142}, {"ts": 1769797380000, "open": 0.02692, "high": 0.02695, "low": 0.02685, "close": 0.02689, "volume": 70590.1, "quote_volume": 1899.67845, "trades": 29, "taker_buy_volume": 32655.7, "taker_buy_quote": 878.80838}, {"ts": 1769797440000, "open": 0.02686, "high": 0.02688, "low": 0.02683, "close": 0.02688, "volume": 32076.2, "quote_volume": 861.16635, "trades": 11, "taker_buy_volume": 27487.8, "taker_buy_quote": 737.935588}, {"ts": 1769797500000, "open": 0.02688, "high": 0.02697, "low": 0.02688, "close": 0.02695, "volume": 6269.8, "quote_volume": 169.039336, "trades": 5, "taker_buy_volume": 4417.8, "taker_buy_quote": 119.107561}, {"ts": 1769797560000, "open": 0.02708, "high": 0.02713, "low": 0.02708, "close": 0.02711, "volume": 30518.1, "quote_volume": 827.409358, "trades": 9, "taker_buy_volume": 13668.5, "taker_buy_quote": 370.345829}, {"ts": 1769797620000, "open": 0.0271, "high": 0.02713, "low": 0.0271, "close": 0.02711, "volume": 1547.1, "quote_volume": 41.950749, "trades": 4, "taker_buy_volume": 811.8, "taker_buy_quote": 22.020075}, {"ts": 1769797680000, "open": 0.02714, "high": 0.02714, "low": 0.02704, "close": 0.02704, "volume": 22013.7, "quote_volume": 596.14604, "trades": 6, "taker_buy_volume": 9468.1, "taker_buy_quote": 256.034089}, {"ts": 1769797740000, "open": 0.02703, "high": 0.02714, "low": 0.02703, "close": 0.02712, "volume": 20335.9, "quote_volume": 550.366141, "trades": 9, "taker_buy_volume": 20005.0, "taker_buy_quote": 541.40206}, {"ts": 1769797800000, "open": 0.02716, "high": 0.02719, "low": 0.02706, "close": 0.02706, "volume": 109328.8, "quote_volume": 2966.52315, "trades": 29, "taker_buy_volume": 45383.5, "taker_buy_quote": 1231.613964}, {"ts": 1769797860000, "open": 0.02706, "high": 0.02706, "low": 0.02703, "close": 0.02704, "volume": 23532.3, "quote_volume": 636.171992, "trades": 17, "taker_buy_volume": 10929.0, "taker_buy_quote": 295.48817}, {"ts": 1769797920000, "open": 0.02701, "high": 0.02701, "low": 0.02699, "close": 0.02699, "volume": 1484.5, "quote_volume": 40.078922, "trades": 4, "taker_buy_volume": 1152.4, "taker_buy_quote": 31.115543}, {"ts": 1769797980000, "open": 0.02699, "high": 0.027, "low": 0.02699, "close": 0.027, "volume": 1558.8, "quote_volume": 42.084279, "trades": 4, "taker_buy_volume": 1226.7, "taker_buy_quote": 33.1209}, {"ts": 1769798040000, "open": 0.02697, "high": 0.02701, "low": 0.02697, "close": 0.027, "volume": 17303.4, "quote_volume": 466.911728, "trades": 8, "taker_buy_volume": 12397.6, "taker_buy_quote": 334.578336}, {"ts": 1769798100000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 3692.7, "quote_volume": 99.998316, "trades": 1, "taker_buy_volume": 3692.7, "taker_buy_quote": 99.998316}, {"ts": 1769798160000, "open": 0.02705, "high": 0.02711, "low": 0.02705, "close": 0.02709, "volume": 1032.0, "quote_volume": 27.950976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798220000, "open": 0.0271, "high": 0.0271, "low": 0.02706, "close": 0.02707, "volume": 14854.9, "quote_volume": 402.343897, "trades": 4, "taker_buy_volume": 14264.5, "taker_buy_quote": 386.361769}, {"ts": 1769798280000, "open": 0.02705, "high": 0.02705, "low": 0.02704, "close": 0.02704, "volume": 18199.3, "quote_volume": 492.113131, "trades": 3, "taker_buy_volume": 8554.0, "taker_buy_quote": 231.30016}, {"ts": 1769798340000, "open": 0.02702, "high": 0.02702, "low": 0.02701, "close": 0.02701, "volume": 15381.8, "quote_volume": 415.560537, "trades": 3, "taker_buy_volume": 5569.9, "taker_buy_quote": 150.442999}, {"ts": 1769798400000, "open": 0.02703, "high": 0.02703, "low": 0.02702, "close": 0.02703, "volume": 6437.7, "quote_volume": 174.00771, "trades": 3, "taker_buy_volume": 2056.0, "taker_buy_quote": 55.57368}, {"ts": 1769798460000, "open": 0.02702, "high": 0.02703, "low": 0.02691, "close": 0.027, "volume": 286514.8, "quote_volume": 7726.184663, "trades": 51, "taker_buy_volume": 58083.7, "taker_buy_quote": 1567.453517}, {"ts": 1769798520000, "open": 0.02701, "high": 0.02703, "low": 0.02699, "close": 0.02702, "volume": 15062.7, "quote_volume": 406.883911, "trades": 9, "taker_buy_volume": 14361.6, "taker_buy_quote": 387.961222}, {"ts": 1769798580000, "open": 0.02704, "high": 0.02715, "low": 0.02704, "close": 0.02715, "volume": 23442.0, "quote_volume": 634.461781, "trades": 9, "taker_buy_volume": 20715.0, "taker_buy_quote": 560.723701}, {"ts": 1769798640000, "open": 0.02718, "high": 0.02724, "low": 0.02714, "close": 0.02719, "volume": 90683.3, "quote_volume": 2466.045199, "trades": 29, "taker_buy_volume": 48495.9, "taker_buy_quote": 1319.00023}, {"ts": 1769798700000, "open": 0.02722, "high": 0.02722, "low": 0.02711, "close": 0.02715, "volume": 28644.8, "quote_volume": 778.983866, "trades": 14, "taker_buy_volume": 1905.9, "taker_buy_quote": 51.850185}, {"ts": 1769798760000, "open": 0.02709, "high": 0.02709, "low": 0.02706, "close": 0.02707, "volume": 19522.6, "quote_volume": 528.780563, "trades": 7, "taker_buy_volume": 1623.0, "taker_buy_quote": 43.93461}, {"ts": 1769798820000, "open": 0.02708, "high": 0.02725, "low": 0.02708, "close": 0.0272, "volume": 117770.7, "quote_volume": 3202.538574, "trades": 44, "taker_buy_volume": 88809.5, "taker_buy_quote": 2414.451401}, {"ts": 1769798880000, "open": 0.0272, "high": 0.02721, "low": 0.0272, "close": 0.02721, "volume": 1813.9, "quote_volume": 49.341032, "trades": 2, "taker_buy_volume": 295.2, "taker_buy_quote": 8.032392}, {"ts": 1769798940000, "open": 0.02721, "high": 0.02725, "low": 0.0272, "close": 0.02722, "volume": 84707.1, "quote_volume": 2306.4202, "trades": 21, "taker_buy_volume": 67598.0, "taker_buy_quote": 1840.633122}, {"ts": 1769799000000, "open": 0.02722, "high": 0.02722, "low": 0.02719, "close": 0.0272, "volume": 8125.9, "quote_volume": 221.031856, "trades": 4, "taker_buy_volume": 368.5, "taker_buy_quote": 10.03057}, {"ts": 1769799060000, "open": 0.02715, "high": 0.02715, "low": 0.02711, "close": 0.02711, "volume": 32307.5, "quote_volume": 876.675987, "trades": 10, "taker_buy_volume": 19233.4, "taker_buy_quote": 521.834486}, {"ts": 1769799120000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 7383.2, "quote_volume": 200.306216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799180000, "open": 0.02714, "high": 0.02717, "low": 0.02714, "close": 0.02717, "volume": 8731.7, "quote_volume": 237.180289, "trades": 2, "taker_buy_volume": 8731.7, "taker_buy_quote": 237.180289}, {"ts": 1769799240000, "open": 0.0272, "high": 0.0272, "low": 0.02719, "close": 0.02719, "volume": 4449.8, "quote_volume": 121.030897, "trades": 5, "taker_buy_volume": 643.2, "taker_buy_quote": 17.49504}, {"ts": 1769799300000, "open": 0.02723, "high": 0.02726, "low": 0.02722, "close": 0.02725, "volume": 4765.4, "quote_volume": 129.812365, "trades": 4, "taker_buy_volume": 2725.1, "taker_buy_quote": 74.266226}, {"ts": 1769799360000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 1468.1, "quote_volume": 40.020406, "trades": 2, "taker_buy_volume": 367.6, "taker_buy_quote": 10.020776}, {"ts": 1769799420000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 367.6, "quote_volume": 10.013424, "trades": 1, "taker_buy_volume": 367.6, "taker_buy_quote": 10.013424}, {"ts": 1769799480000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 660.4, "quote_volume": 17.976088, "trades": 2, "taker_buy_volume": 294.1, "taker_buy_quote": 8.005402}, {"ts": 1769799540000, "open": 0.0273, "high": 0.02734, "low": 0.02728, "close": 0.02729, "volume": 63536.0, "quote_volume": 1734.865011, "trades": 18, "taker_buy_volume": 54583.8, "taker_buy_quote": 1490.559473}, {"ts": 1769799600000, "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 328.5, "quote_volume": 8.98119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799660000, "open": 0.02734, "high": 0.02736, "low": 0.02734, "close": 0.02735, "volume": 8326.1, "quote_volume": 227.652604, "trades": 4, "taker_buy_volume": 7383.2, "taker_buy_quote": 201.856688}, {"ts": 1769799720000, "open": 0.02734, "high": 0.02734, "low": 0.0273, "close": 0.02731, "volume": 2513.0, "quote_volume": 68.674843, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799780000, "open": 0.02732, "high": 0.02733, "low": 0.02732, "close": 0.02732, "volume": 8533.8, "quote_volume": 233.148165, "trades": 4, "taker_buy_volume": 2049.7, "taker_buy_quote": 55.997804}, {"ts": 1769799840000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 7027.1, "quote_volume": 192.331727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799900000, "open": 0.02735, "high": 0.02736, "low": 0.0273, "close": 0.0273, "volume": 82405.4, "quote_volume": 2251.678374, "trades": 14, "taker_buy_volume": 33149.0, "taker_buy_quote": 906.335571}, {"ts": 1769799960000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800020000, "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 367.6, "quote_volume": 10.03548, "trades": 1, "taker_buy_volume": 367.6, "taker_buy_quote": 10.03548}, {"ts": 1769800080000, "open": 0.02729, "high": 0.02729, "low": 0.02725, "close": 0.02725, "volume": 28556.7, "quote_volume": 779.088585, "trades": 8, "taker_buy_volume": 2799.0, "taker_buy_quote": 76.35672}, {"ts": 1769800140000, "open": 0.02726, "high": 0.02726, "low": 0.02725, "close": 0.02725, "volume": 22000.5, "quote_volume": 599.68867, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800200000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 2940.0, "quote_volume": 80.0856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800260000, "open": 0.02724, "high": 0.02724, "low": 0.02723, "close": 0.02723, "volume": 18599.9, "quote_volume": 506.637997, "trades": 6, "taker_buy_volume": 16037.4, "taker_buy_quote": 436.835497}, {"ts": 1769800320000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800380000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 11218.3, "quote_volume": 305.810858, "trades": 3, "taker_buy_volume": 11218.3, "taker_buy_quote": 305.810858}, {"ts": 1769800440000, "open": 0.02727, "high": 0.02727, "low": 0.02726, "close": 0.02726, "volume": 18866.9, "quote_volume": 514.448588, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800500000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 364.4, "quote_volume": 9.9299, "trades": 1, "taker_buy_volume": 364.4, "taker_buy_quote": 9.9299}, {"ts": 1769800560000, "open": 0.02729, "high": 0.02729, "low": 0.02727, "close": 0.02727, "volume": 3540.0, "quote_volume": 96.5658, "trades": 2, "taker_buy_volume": 3540.0, "taker_buy_quote": 96.5658}, {"ts": 1769800620000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 24626.8, "quote_volume": 671.572836, "trades": 7, "taker_buy_volume": 5604.6, "taker_buy_quote": 152.837442}, {"ts": 1769800680000, "open": 0.02726, "high": 0.02728, "low": 0.02725, "close": 0.02728, "volume": 20577.8, "quote_volume": 561.108067, "trades": 12, "taker_buy_volume": 16016.7, "taker_buy_quote": 436.78062}, {"ts": 1769800740000, "open": 0.02725, "high": 0.02733, "low": 0.02725, "close": 0.0273, "volume": 2195.3, "quote_volume": 59.926428, "trades": 6, "taker_buy_volume": 769.2, "taker_buy_quote": 21.018573}, {"ts": 1769800800000, "open": 0.02729, "high": 0.02734, "low": 0.02729, "close": 0.02731, "volume": 6213.5, "quote_volume": 169.735685, "trades": 7, "taker_buy_volume": 5082.0, "taker_buy_quote": 138.8461}, {"ts": 1769800860000, "open": 0.0273, "high": 0.02735, "low": 0.0273, "close": 0.02733, "volume": 11843.0, "quote_volume": 323.671701, "trades": 8, "taker_buy_volume": 732.6, "taker_buy_quote": 20.033313}, {"ts": 1769800920000, "open": 0.02731, "high": 0.02733, "low": 0.02731, "close": 0.02733, "volume": 592.4, "quote_volume": 16.182992, "trades": 2, "taker_buy_volume": 227.4, "taker_buy_quote": 6.214842}, {"ts": 1769800980000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 913.0, "quote_volume": 24.93403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801040000, "open": 0.0273, "high": 0.02735, "low": 0.0273, "close": 0.02735, "volume": 7270.3, "quote_volume": 198.53356, "trades": 2, "taker_buy_volume": 6182.9, "taker_buy_quote": 168.79317}, {"ts": 1769801100000, "open": 0.02739, "high": 0.02739, "low": 0.02737, "close": 0.02738, "volume": 10970.0, "quote_volume": 300.355868, "trades": 4, "taker_buy_volume": 10970.0, "taker_buy_quote": 300.355868}, {"ts": 1769801160000, "open": 0.02735, "high": 0.02744, "low": 0.02735, "close": 0.02744, "volume": 49665.3, "quote_volume": 1360.865335, "trades": 13, "taker_buy_volume": 44081.9, "taker_buy_quote": 1208.119025}, {"ts": 1769801220000, "open": 0.02744, "high": 0.02747, "low": 0.02744, "close": 0.02746, "volume": 87717.3, "quote_volume": 2408.71796, "trades": 9, "taker_buy_volume": 13336.3, "taker_buy_quote": 366.139015}, {"ts": 1769801280000, "open": 0.02745, "high": 0.02747, "low": 0.02745, "close": 0.02746, "volume": 42596.9, "quote_volume": 1169.786062, "trades": 7, "taker_buy_volume": 33212.8, "taker_buy_quote": 912.098676}, {"ts": 1769801340000, "open": 0.02747, "high": 0.02752, "low": 0.02747, "close": 0.02747, "volume": 14259.1, "quote_volume": 392.144308, "trades": 10, "taker_buy_volume": 6064.5, "taker_buy_quote": 166.829922}, {"ts": 1769801400000, "open": 0.02749, "high": 0.02749, "low": 0.02745, "close": 0.02745, "volume": 13369.7, "quote_volume": 367.191926, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801460000, "open": 0.02743, "high": 0.02743, "low": 0.0274, "close": 0.0274, "volume": 5015.5, "quote_volume": 137.481165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801520000, "open": 0.0274, "high": 0.0274, "low": 0.02739, "close": 0.0274, "volume": 861.1, "quote_volume": 23.590504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801580000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801640000, "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801700000, "open": 0.02747, "high": 0.02747, "low": 0.02742, "close": 0.02747, "volume": 15822.1, "quote_volume": 434.490924, "trades": 6, "taker_buy_volume": 3051.4, "taker_buy_quote": 83.76727}, {"ts": 1769801760000, "open": 0.02748, "high": 0.02758, "low": 0.02748, "close": 0.02758, "volume": 242545.4, "quote_volume": 6678.464053, "trades": 34, "taker_buy_volume": 124227.9, "taker_buy_quote": 3421.925744}, {"ts": 1769801820000, "open": 0.02755, "high": 0.02756, "low": 0.02755, "close": 0.02755, "volume": 12594.4, "quote_volume": 347.057418, "trades": 5, "taker_buy_volume": 1551.9, "taker_buy_quote": 42.754845}, {"ts": 1769801880000, "open": 0.02751, "high": 0.02751, "low": 0.02745, "close": 0.02745, "volume": 60796.0, "quote_volume": 1671.834457, "trades": 15, "taker_buy_volume": 16172.8, "taker_buy_quote": 444.913728}, {"ts": 1769801940000, "open": 0.02746, "high": 0.0275, "low": 0.02746, "close": 0.0275, "volume": 31718.5, "quote_volume": 871.650433, "trades": 6, "taker_buy_volume": 23737.9, "taker_buy_quote": 652.343545}, {"ts": 1769802000000, "open": 0.02744, "high": 0.02745, "low": 0.02742, "close": 0.02745, "volume": 2298.8, "quote_volume": 63.078224, "trades": 3, "taker_buy_volume": 357.6, "taker_buy_quote": 9.81612}, {"ts": 1769802060000, "open": 0.02741, "high": 0.02741, "low": 0.02738, "close": 0.02738, "volume": 68208.6, "quote_volume": 1868.196378, "trades": 16, "taker_buy_volume": 8209.4, "taker_buy_quote": 224.941223}, {"ts": 1769802120000, "open": 0.02737, "high": 0.02738, "low": 0.02734, "close": 0.02738, "volume": 5034.4, "quote_volume": 137.662107, "trades": 3, "taker_buy_volume": 622.7, "taker_buy_quote": 17.046229}, {"ts": 1769802180000, "open": 0.02741, "high": 0.02741, "low": 0.0274, "close": 0.0274, "volume": 1022.9, "quote_volume": 28.034759, "trades": 3, "taker_buy_volume": 659.3, "taker_buy_quote": 18.068483}, {"ts": 1769802240000, "open": 0.02737, "high": 0.02737, "low": 0.02737, "close": 0.02737, "volume": 402.9, "quote_volume": 11.027373, "trades": 1, "taker_buy_volume": 402.9, "taker_buy_quote": 11.027373}, {"ts": 1769802300000, "open": 0.02734, "high": 0.02736, "low": 0.02734, "close": 0.02736, "volume": 4612.5, "quote_volume": 126.109588, "trades": 7, "taker_buy_volume": 1218.5, "taker_buy_quote": 33.317628}, {"ts": 1769802360000, "open": 0.02739, "high": 0.02739, "low": 0.02737, "close": 0.02737, "volume": 9840.2, "quote_volume": 269.485726, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802420000, "open": 0.02734, "high": 0.02735, "low": 0.02734, "close": 0.02735, "volume": 7062.9, "quote_volume": 193.154956, "trades": 5, "taker_buy_volume": 7062.9, "taker_buy_quote": 193.154956}, {"ts": 1769802480000, "open": 0.02735, "high": 0.02735, "low": 0.02735, "close": 0.02735, "volume": 2188.4, "quote_volume": 59.85274, "trades": 1, "taker_buy_volume": 2188.4, "taker_buy_quote": 59.85274}, {"ts": 1769802540000, "open": 0.02735, "high": 0.02737, "low": 0.02735, "close": 0.02737, "volume": 1289.2, "quote_volume": 35.272994, "trades": 4, "taker_buy_volume": 668.7, "taker_buy_quote": 18.302319}, {"ts": 1769802600000, "open": 0.02742, "high": 0.02742, "low": 0.02739, "close": 0.02739, "volume": 1337.7, "quote_volume": 36.649074, "trades": 2, "taker_buy_volume": 315.7, "taker_buy_quote": 8.656494}, {"ts": 1769802660000, "open": 0.02741, "high": 0.02741, "low": 0.02739, "close": 0.02741, "volume": 3000.3, "quote_volume": 82.212725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802720000, "open": 0.02741, "high": 0.02744, "low": 0.02741, "close": 0.02743, "volume": 11935.7, "quote_volume": 327.432435, "trades": 7, "taker_buy_volume": 9473.0, "taker_buy_quote": 259.909296}, {"ts": 1769802780000, "open": 0.02749, "high": 0.02749, "low": 0.02744, "close": 0.02748, "volume": 29384.1, "quote_volume": 807.595257, "trades": 14, "taker_buy_volume": 13750.0, "taker_buy_quote": 377.889112}, {"ts": 1769802840000, "open": 0.02752, "high": 0.02752, "low": 0.02747, "close": 0.02747, "volume": 11627.1, "quote_volume": 319.587552, "trades": 9, "taker_buy_volume": 6070.1, "taker_buy_quote": 166.884828}, {"ts": 1769802900000, "open": 0.02747, "high": 0.02752, "low": 0.02747, "close": 0.02751, "volume": 18534.2, "quote_volume": 509.890437, "trades": 10, "taker_buy_volume": 15055.7, "taker_buy_quote": 414.242528}, {"ts": 1769802960000, "open": 0.02751, "high": 0.02752, "low": 0.02749, "close": 0.02749, "volume": 16417.0, "quote_volume": 451.594192, "trades": 8, "taker_buy_volume": 13613.2, "taker_buy_quote": 374.509758}, {"ts": 1769803020000, "open": 0.02749, "high": 0.02749, "low": 0.02746, "close": 0.02749, "volume": 21194.3, "quote_volume": 582.465634, "trades": 11, "taker_buy_volume": 18957.2, "taker_buy_quote": 521.021358}, {"ts": 1769803080000, "open": 0.02752, "high": 0.02755, "low": 0.02751, "close": 0.02751, "volume": 31068.7, "quote_volume": 855.519984, "trades": 14, "taker_buy_volume": 24093.3, "taker_buy_quote": 663.462883}, {"ts": 1769803140000, "open": 0.02752, "high": 0.02754, "low": 0.02749, "close": 0.02751, "volume": 22056.5, "quote_volume": 607.07916, "trades": 10, "taker_buy_volume": 18680.0, "taker_buy_quote": 514.192653}, {"ts": 1769803200000, "open": 0.02751, "high": 0.02752, "low": 0.02744, "close": 0.02745, "volume": 33911.3, "quote_volume": 931.934039, "trades": 13, "taker_buy_volume": 15120.5, "taker_buy_quote": 415.684456}, {"ts": 1769803260000, "open": 0.02745, "high": 0.0275, "low": 0.02744, "close": 0.02746, "volume": 30191.6, "quote_volume": 829.526223, "trades": 13, "taker_buy_volume": 18706.2, "taker_buy_quote": 513.980309}, {"ts": 1769803320000, "open": 0.02745, "high": 0.02748, "low": 0.02741, "close": 0.02748, "volume": 121697.9, "quote_volume": 3339.4293, "trades": 28, "taker_buy_volume": 44998.5, "taker_buy_quote": 1235.557521}, {"ts": 1769803380000, "open": 0.02746, "high": 0.02752, "low": 0.02746, "close": 0.02749, "volume": 16032.7, "quote_volume": 440.839818, "trades": 7, "taker_buy_volume": 12716.7, "taker_buy_quote": 349.722218}, {"ts": 1769803440000, "open": 0.02751, "high": 0.02754, "low": 0.02749, "close": 0.02753, "volume": 26548.4, "quote_volume": 730.709123, "trades": 11, "taker_buy_volume": 23137.7, "taker_buy_quote": 636.904492}, {"ts": 1769803500000, "open": 0.02753, "high": 0.02753, "low": 0.02748, "close": 0.02748, "volume": 25424.2, "quote_volume": 699.459131, "trades": 11, "taker_buy_volume": 11167.2, "taker_buy_quote": 307.241065}, {"ts": 1769803560000, "open": 0.02747, "high": 0.02748, "low": 0.02736, "close": 0.02738, "volume": 33482.6, "quote_volume": 917.997766, "trades": 11, "taker_buy_volume": 12609.0, "taker_buy_quote": 345.77161}, {"ts": 1769803620000, "open": 0.02733, "high": 0.02746, "low": 0.02732, "close": 0.02746, "volume": 63533.8, "quote_volume": 1740.07375, "trades": 19, "taker_buy_volume": 50677.5, "taker_buy_quote": 1388.641737}, {"ts": 1769803680000, "open": 0.02747, "high": 0.02759, "low": 0.02745, "close": 0.02758, "volume": 92744.1, "quote_volume": 2551.017546, "trades": 30, "taker_buy_volume": 80280.9, "taker_buy_quote": 2207.74249}, {"ts": 1769803740000, "open": 0.02758, "high": 0.02758, "low": 0.02755, "close": 0.02756, "volume": 20850.8, "quote_volume": 574.672298, "trades": 9, "taker_buy_volume": 13239.0, "taker_buy_quote": 364.92775}, {"ts": 1769803800000, "open": 0.02757, "high": 0.02757, "low": 0.0275, "close": 0.0275, "volume": 35010.0, "quote_volume": 964.213583, "trades": 11, "taker_buy_volume": 18977.3, "taker_buy_quote": 523.094072}, {"ts": 1769803860000, "open": 0.02751, "high": 0.02757, "low": 0.02751, "close": 0.02757, "volume": 42498.0, "quote_volume": 1170.609239, "trades": 23, "taker_buy_volume": 35061.3, "taker_buy_quote": 965.813396}, {"ts": 1769803920000, "open": 0.02758, "high": 0.02759, "low": 0.02756, "close": 0.02759, "volume": 23514.5, "quote_volume": 648.410364, "trades": 9, "taker_buy_volume": 15361.0, "taker_buy_quote": 423.682839}, {"ts": 1769803980000, "open": 0.02759, "high": 0.02764, "low": 0.02759, "close": 0.02763, "volume": 12768.0, "quote_volume": 352.567888, "trades": 8, "taker_buy_volume": 8618.1, "taker_buy_quote": 237.923373}, {"ts": 1769804040000, "open": 0.02766, "high": 0.02766, "low": 0.02765, "close": 0.02765, "volume": 8065.0, "quote_volume": 223.036982, "trades": 2, "taker_buy_volume": 8065.0, "taker_buy_quote": 223.036982}, {"ts": 1769804100000, "open": 0.02764, "high": 0.02769, "low": 0.02764, "close": 0.02769, "volume": 41743.0, "quote_volume": 1155.071902, "trades": 21, "taker_buy_volume": 39934.0, "taker_buy_quote": 1105.071142}, {"ts": 1769804160000, "open": 0.02771, "high": 0.02783, "low": 0.02771, "close": 0.0278, "volume": 23562.8, "quote_volume": 654.676479, "trades": 14, "taker_buy_volume": 11254.8, "taker_buy_quote": 312.69431}, {"ts": 1769804220000, "open": 0.02777, "high": 0.02777, "low": 0.02772, "close": 0.02772, "volume": 9513.0, "quote_volume": 263.947255, "trades": 2, "taker_buy_volume": 9513.0, "taker_buy_quote": 263.947255}, {"ts": 1769804280000, "open": 0.0277, "high": 0.02774, "low": 0.0277, "close": 0.02773, "volume": 10237.5, "quote_volume": 283.87944, "trades": 13, "taker_buy_volume": 7334.5, "taker_buy_quote": 203.4121}, {"ts": 1769804340000, "open": 0.02776, "high": 0.02776, "low": 0.02771, "close": 0.02774, "volume": 14882.0, "quote_volume": 412.884122, "trades": 11, "taker_buy_volume": 10992.0, "taker_buy_quote": 305.031572}, {"ts": 1769804400000, "open": 0.02773, "high": 0.02773, "low": 0.02768, "close": 0.02768, "volume": 11145.2, "quote_volume": 308.760081, "trades": 3, "taker_buy_volume": 11145.2, "taker_buy_quote": 308.760081}, {"ts": 1769804460000, "open": 0.02767, "high": 0.02767, "low": 0.02748, "close": 0.02751, "volume": 83684.3, "quote_volume": 2309.403214, "trades": 36, "taker_buy_volume": 12810.1, "taker_buy_quote": 353.580125}, {"ts": 1769804520000, "open": 0.02751, "high": 0.02753, "low": 0.02751, "close": 0.02752, "volume": 17710.6, "quote_volume": 487.361426, "trades": 8, "taker_buy_volume": 16503.8, "taker_buy_quote": 454.15029}, {"ts": 1769804580000, "open": 0.02756, "high": 0.02765, "low": 0.02756, "close": 0.02765, "volume": 66134.5, "quote_volume": 1824.894439, "trades": 20, "taker_buy_volume": 58430.9, "taker_buy_quote": 1612.198043}, {"ts": 1769804640000, "open": 0.02765, "high": 0.02767, "low": 0.0276, "close": 0.0276, "volume": 15648.0, "quote_volume": 432.289645, "trades": 11, "taker_buy_volume": 4735.0, "taker_buy_quote": 131.013}, {"ts": 1769804700000, "open": 0.02766, "high": 0.02768, "low": 0.02758, "close": 0.02758, "volume": 48601.0, "quote_volume": 1342.402542, "trades": 22, "taker_buy_volume": 14263.4, "taker_buy_quote": 394.281808}, {"ts": 1769804760000, "open": 0.0276, "high": 0.0276, "low": 0.02747, "close": 0.02748, "volume": 172916.7, "quote_volume": 4762.006017, "trades": 66, "taker_buy_volume": 65636.0, "taker_buy_quote": 1807.286708}, {"ts": 1769804820000, "open": 0.02749, "high": 0.02752, "low": 0.02748, "close": 0.0275, "volume": 22827.1, "quote_volume": 627.622617, "trades": 20, "taker_buy_volume": 19314.0, "taker_buy_quote": 531.0189}, {"ts": 1769804880000, "open": 0.02749, "high": 0.02749, "low": 0.02742, "close": 0.02748, "volume": 47311.3, "quote_volume": 1298.747975, "trades": 23, "taker_buy_volume": 26709.9, "taker_buy_quote": 733.5144}, {"ts": 1769804940000, "open": 0.02749, "high": 0.02754, "low": 0.02749, "close": 0.02754, "volume": 9284.2, "quote_volume": 255.538832, "trades": 8, "taker_buy_volume": 8958.1, "taker_buy_quote": 246.574343}, {"ts": 1769805000000, "open": 0.02756, "high": 0.02758, "low": 0.02755, "close": 0.02758, "volume": 12821.9, "quote_volume": 353.519781, "trades": 11, "taker_buy_volume": 11868.9, "taker_buy_quote": 327.264631}, {"ts": 1769805060000, "open": 0.02751, "high": 0.02753, "low": 0.02748, "close": 0.02753, "volume": 7634.0, "quote_volume": 210.005035, "trades": 6, "taker_buy_volume": 6412.8, "taker_buy_quote": 176.418613}, {"ts": 1769805120000, "open": 0.0275, "high": 0.0276, "low": 0.0275, "close": 0.02756, "volume": 16984.6, "quote_volume": 468.308911, "trades": 9, "taker_buy_volume": 14850.6, "taker_buy_quote": 409.527081}, {"ts": 1769805180000, "open": 0.02756, "high": 0.0276, "low": 0.02756, "close": 0.02759, "volume": 8139.6, "quote_volume": 224.598594, "trades": 7, "taker_buy_volume": 6158.0, "taker_buy_quote": 169.9608}, {"ts": 1769805240000, "open": 0.02758, "high": 0.0276, "low": 0.02755, "close": 0.02756, "volume": 21931.5, "quote_volume": 604.829602, "trades": 9, "taker_buy_volume": 7379.5, "taker_buy_quote": 203.580628}, {"ts": 1769805300000, "open": 0.02758, "high": 0.02758, "low": 0.02747, "close": 0.02747, "volume": 13216.4, "quote_volume": 364.106389, "trades": 5, "taker_buy_volume": 8470.1, "taker_buy_quote": 233.259595}, {"ts": 1769805360000, "open": 0.02743, "high": 0.02744, "low": 0.02728, "close": 0.02728, "volume": 120542.1, "quote_volume": 3297.634844, "trades": 42, "taker_buy_volume": 26540.0, "taker_buy_quote": 726.173098}, {"ts": 1769805420000, "open": 0.0273, "high": 0.02734, "low": 0.0273, "close": 0.02732, "volume": 50812.1, "quote_volume": 1387.900053, "trades": 24, "taker_buy_volume": 38921.2, "taker_buy_quote": 1062.998765}, {"ts": 1769805480000, "open": 0.0273, "high": 0.0273, "low": 0.02725, "close": 0.02729, "volume": 91488.7, "quote_volume": 2495.448617, "trades": 18, "taker_buy_volume": 19273.5, "taker_buy_quote": 525.849723}, {"ts": 1769805540000, "open": 0.02729, "high": 0.02741, "low": 0.02729, "close": 0.02736, "volume": 1132.7, "quote_volume": 30.979052, "trades": 3, "taker_buy_volume": 329.7, "taker_buy_quote": 9.037077}, {"ts": 1769805600000, "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 7321.9, "quote_volume": 200.327184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805660000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 13543.5, "quote_volume": 369.872985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805720000, "open": 0.02728, "high": 0.02728, "low": 0.02725, "close": 0.02726, "volume": 69716.8, "quote_volume": 1900.536801, "trades": 12, "taker_buy_volume": 6922.3, "taker_buy_quote": 188.840344}, {"ts": 1769805780000, "open": 0.0273, "high": 0.02731, "low": 0.02729, "close": 0.0273, "volume": 7312.9, "quote_volume": 199.64217, "trades": 5, "taker_buy_volume": 6984.4, "taker_buy_quote": 190.67412}, {"ts": 1769805840000, "open": 0.02732, "high": 0.02735, "low": 0.02729, "close": 0.02729, "volume": 11715.2, "quote_volume": 320.206392, "trades": 7, "taker_buy_volume": 3106.5, "taker_buy_quote": 84.930621}, {"ts": 1769805900000, "open": 0.02725, "high": 0.02728, "low": 0.02725, "close": 0.02728, "volume": 770.7, "quote_volume": 21.013707, "trades": 2, "taker_buy_volume": 404.4, "taker_buy_quote": 11.032032}, {"ts": 1769805960000, "open": 0.02724, "high": 0.02732, "low": 0.02724, "close": 0.0273, "volume": 4742.8, "quote_volume": 129.420677, "trades": 8, "taker_buy_volume": 4120.1, "taker_buy_quote": 112.448438}, {"ts": 1769806020000, "open": 0.02729, "high": 0.0273, "low": 0.02729, "close": 0.0273, "volume": 990.0, "quote_volume": 27.02335, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 17.0625}, {"ts": 1769806080000, "open": 0.02727, "high": 0.02732, "low": 0.02716, "close": 0.02719, "volume": 367647.2, "quote_volume": 10004.610413, "trades": 75, "taker_buy_volume": 98027.9, "taker_buy_quote": 2667.220812}, {"ts": 1769806140000, "open": 0.0272, "high": 0.02724, "low": 0.02718, "close": 0.02718, "volume": 55110.8, "quote_volume": 1499.48877, "trades": 14, "taker_buy_volume": 37487.3, "taker_buy_quote": 1020.180753}, {"ts": 1769806200000, "open": 0.02721, "high": 0.02722, "low": 0.02714, "close": 0.02714, "volume": 12517.8, "quote_volume": 340.294273, "trades": 6, "taker_buy_volume": 7969.6, "taker_buy_quote": 216.856125}, {"ts": 1769806260000, "open": 0.02715, "high": 0.02715, "low": 0.0271, "close": 0.02711, "volume": 8365.5, "quote_volume": 226.930631, "trades": 8, "taker_buy_volume": 1769.6, "taker_buy_quote": 47.995996}, {"ts": 1769806320000, "open": 0.0271, "high": 0.0271, "low": 0.02708, "close": 0.0271, "volume": 7311.8, "quote_volume": 198.138318, "trades": 6, "taker_buy_volume": 6334.3, "taker_buy_quote": 171.65953}, {"ts": 1769806380000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 294.1, "quote_volume": 7.967169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806440000, "open": 0.02713, "high": 0.02716, "low": 0.02711, "close": 0.02711, "volume": 9284.7, "quote_volume": 252.101867, "trades": 7, "taker_buy_volume": 6925.2, "taker_buy_quote": 188.061296}, {"ts": 1769806500000, "open": 0.02711, "high": 0.02713, "low": 0.02708, "close": 0.02713, "volume": 36118.5, "quote_volume": 978.912388, "trades": 18, "taker_buy_volume": 17011.2, "taker_buy_quote": 461.068689}, {"ts": 1769806560000, "open": 0.02712, "high": 0.02714, "low": 0.0271, "close": 0.0271, "volume": 8500.6, "quote_volume": 230.393249, "trades": 4, "taker_buy_volume": 7802.1, "taker_buy_quote": 211.453238}, {"ts": 1769806620000, "open": 0.02711, "high": 0.02711, "low": 0.02708, "close": 0.02708, "volume": 39680.4, "quote_volume": 1075.455595, "trades": 16, "taker_buy_volume": 12505.8, "taker_buy_quote": 339.022238}, {"ts": 1769806680000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806740000, "open": 0.02702, "high": 0.02712, "low": 0.02702, "close": 0.02709, "volume": 182441.4, "quote_volume": 4942.586124, "trades": 37, "taker_buy_volume": 162724.5, "taker_buy_quote": 4408.375508}, {"ts": 1769806800000, "open": 0.02713, "high": 0.02717, "low": 0.02713, "close": 0.02715, "volume": 9359.3, "quote_volume": 254.196363, "trades": 5, "taker_buy_volume": 387.5, "taker_buy_quote": 10.515091}, {"ts": 1769806860000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 808.4, "quote_volume": 21.899556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806920000, "open": 0.02715, "high": 0.02718, "low": 0.02715, "close": 0.02718, "volume": 1006.4, "quote_volume": 27.330963, "trades": 2, "taker_buy_volume": 1006.4, "taker_buy_quote": 27.330963}, {"ts": 1769806980000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 734.3, "quote_volume": 19.928902, "trades": 2, "taker_buy_volume": 734.3, "taker_buy_quote": 19.928902}, {"ts": 1769807040000, "open": 0.02716, "high": 0.02718, "low": 0.02716, "close": 0.02716, "volume": 1104.1, "quote_volume": 29.993998, "trades": 3, "taker_buy_volume": 332.1, "taker_buy_quote": 9.026478}, {"ts": 1769807100000, "open": 0.02718, "high": 0.02724, "low": 0.02718, "close": 0.02721, "volume": 9915.1, "quote_volume": 269.689519, "trades": 8, "taker_buy_volume": 9548.8, "taker_buy_quote": 259.722496}, {"ts": 1769807160000, "open": 0.02721, "high": 0.02724, "low": 0.02721, "close": 0.02723, "volume": 2615.0, "quote_volume": 71.213518, "trades": 6, "taker_buy_volume": 999.9, "taker_buy_quote": 27.237276}, {"ts": 1769807220000, "open": 0.02724, "high": 0.02725, "low": 0.02724, "close": 0.02725, "volume": 10957.1, "quote_volume": 298.57108, "trades": 3, "taker_buy_volume": 10957.1, "taker_buy_quote": 298.57108}, {"ts": 1769807280000, "open": 0.02727, "high": 0.02728, "low": 0.02727, "close": 0.02728, "volume": 9340.1, "quote_volume": 254.745001, "trades": 2, "taker_buy_volume": 5292.7, "taker_buy_quote": 144.331929}, {"ts": 1769807340000, "open": 0.0273, "high": 0.02731, "low": 0.02727, "close": 0.02727, "volume": 10472.9, "quote_volume": 285.951457, "trades": 5, "taker_buy_volume": 4884.2, "taker_buy_quote": 133.33866}, {"ts": 1769807400000, "open": 0.02728, "high": 0.02728, "low": 0.02727, "close": 0.02727, "volume": 8637.8, "quote_volume": 235.559071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807460000, "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 555.8, "quote_volume": 15.156666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807520000, "open": 0.02729, "high": 0.02729, "low": 0.02727, "close": 0.02727, "volume": 1431.1, "quote_volume": 39.033397, "trades": 4, "taker_buy_volume": 1066.1, "taker_buy_quote": 29.072547}, {"ts": 1769807580000, "open": 0.02729, "high": 0.02733, "low": 0.02729, "close": 0.02731, "volume": 1465.2, "quote_volume": 40.019726, "trades": 4, "taker_buy_volume": 770.5, "taker_buy_quote": 21.050413}, {"ts": 1769807640000, "open": 0.02731, "high": 0.02731, "low": 0.02723, "close": 0.02724, "volume": 1063.7, "quote_volume": 28.999833, "trades": 3, "taker_buy_volume": 404.4, "taker_buy_quote": 11.044164}, {"ts": 1769807700000, "open": 0.02726, "high": 0.02726, "low": 0.02724, "close": 0.02724, "volume": 8233.5, "quote_volume": 224.438616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807760000, "open": 0.02724, "high": 0.02736, "low": 0.02724, "close": 0.02733, "volume": 52865.4, "quote_volume": 1444.155413, "trades": 28, "taker_buy_volume": 41296.3, "taker_buy_quote": 1128.038177}, {"ts": 1769807820000, "open": 0.02731, "high": 0.0274, "low": 0.02731, "close": 0.02733, "volume": 17008.7, "quote_volume": 465.179541, "trades": 13, "taker_buy_volume": 7868.7, "taker_buy_quote": 215.242869}, {"ts": 1769807880000, "open": 0.02735, "high": 0.0274, "low": 0.02735, "close": 0.0274, "volume": 12707.4, "quote_volume": 347.578525, "trades": 5, "taker_buy_volume": 12707.4, "taker_buy_quote": 347.578525}, {"ts": 1769807940000, "open": 0.02732, "high": 0.02732, "low": 0.02726, "close": 0.02726, "volume": 18313.6, "quote_volume": 499.94291, "trades": 10, "taker_buy_volume": 330.9, "taker_buy_quote": 9.036879}, {"ts": 1769808000000, "open": 0.02732, "high": 0.02732, "low": 0.0273, "close": 0.0273, "volume": 693.5, "quote_volume": 18.93839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808060000, "open": 0.02729, "high": 0.02731, "low": 0.02729, "close": 0.02731, "volume": 4861.0, "quote_volume": 132.66399, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 122.69584}, {"ts": 1769808120000, "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808180000, "open": 0.02735, "high": 0.02735, "low": 0.02732, "close": 0.02732, "volume": 490.6, "quote_volume": 13.411799, "trades": 2, "taker_buy_volume": 286.9, "taker_buy_quote": 7.846715}, {"ts": 1769808240000, "open": 0.02731, "high": 0.02731, "low": 0.02728, "close": 0.02728, "volume": 8252.9, "quote_volume": 225.375671, "trades": 4, "taker_buy_volume": 918.1, "taker_buy_quote": 25.062283}, {"ts": 1769808300000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808360000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808420000, "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808480000, "open": 0.02723, "high": 0.02723, "low": 0.02719, "close": 0.02719, "volume": 45811.2, "quote_volume": 1246.892567, "trades": 4, "taker_buy_volume": 332.1, "taker_buy_quote": 9.03312}, {"ts": 1769808540000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808600000, "open": 0.02713, "high": 0.02713, "low": 0.02711, "close": 0.02711, "volume": 34617.5, "quote_volume": 938.707769, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808660000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 5027.0, "quote_volume": 136.58359, "trades": 1, "taker_buy_volume": 5027.0, "taker_buy_quote": 136.58359}, {"ts": 1769808720000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808780000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808840000, "open": 0.02719, "high": 0.02722, "low": 0.02718, "close": 0.0272, "volume": 3367.5, "quote_volume": 91.631847, "trades": 4, "taker_buy_volume": 2305.2, "taker_buy_quote": 62.747544}, {"ts": 1769808900000, "open": 0.02722, "high": 0.02726, "low": 0.02722, "close": 0.02724, "volume": 23656.9, "quote_volume": 644.514068, "trades": 7, "taker_buy_volume": 5335.3, "taker_buy_quote": 145.440278}, {"ts": 1769808960000, "open": 0.02721, "high": 0.02721, "low": 0.02718, "close": 0.02718, "volume": 1375.2, "quote_volume": 37.404831, "trades": 4, "taker_buy_volume": 994.9, "taker_buy_quote": 27.068277}, {"ts": 1769809020000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 294.1, "quote_volume": 7.975992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809080000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 5524.0, "quote_volume": 149.81088, "trades": 1, "taker_buy_volume": 5524.0, "taker_buy_quote": 149.81088}, {"ts": 1769809140000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809200000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 431.6, "quote_volume": 11.722256, "trades": 1, "taker_buy_volume": 431.6, "taker_buy_quote": 11.722256}, {"ts": 1769809260000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 832.2, "quote_volume": 22.602552, "trades": 1, "taker_buy_volume": 832.2, "taker_buy_quote": 22.602552}, {"ts": 1769809320000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809380000, "open": 0.02714, "high": 0.02714, "low": 0.02713, "close": 0.02713, "volume": 12257.5, "quote_volume": 332.666418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809440000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809500000, "open": 0.02718, "high": 0.02719, "low": 0.02718, "close": 0.02719, "volume": 18577.3, "quote_volume": 505.005954, "trades": 7, "taker_buy_volume": 17844.4, "taker_buy_quote": 485.078403}, {"ts": 1769809560000, "open": 0.0272, "high": 0.02722, "low": 0.0272, "close": 0.02722, "volume": 12040.8, "quote_volume": 327.704277, "trades": 5, "taker_buy_volume": 12040.8, "taker_buy_quote": 327.704277}, {"ts": 1769809620000, "open": 0.02719, "high": 0.02723, "low": 0.02719, "close": 0.02723, "volume": 550.0, "quote_volume": 14.963312, "trades": 2, "taker_buy_volume": 220.3, "taker_buy_quote": 5.998769}, {"ts": 1769809680000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809740000, "open": 0.02728, "high": 0.02728, "low": 0.02724, "close": 0.02728, "volume": 85790.2, "quote_volume": 2338.196049, "trades": 19, "taker_buy_volume": 35790.2, "taker_buy_quote": 975.45845}, {"ts": 1769809800000, "open": 0.02724, "high": 0.02724, "low": 0.02721, "close": 0.02722, "volume": 57704.3, "quote_volume": 1570.919235, "trades": 12, "taker_buy_volume": 12589.3, "taker_buy_quote": 342.614155}, {"ts": 1769809860000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809920000, "open": 0.02721, "high": 0.02722, "low": 0.02721, "close": 0.02722, "volume": 697.3, "quote_volume": 18.977209, "trades": 2, "taker_buy_volume": 697.3, "taker_buy_quote": 18.977209}, {"ts": 1769809980000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 1541.4, "quote_volume": 42.018564, "trades": 2, "taker_buy_volume": 1541.4, "taker_buy_quote": 42.018564}, {"ts": 1769810040000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810100000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810160000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810220000, "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810280000, "open": 0.02729, "high": 0.0273, "low": 0.02729, "close": 0.02729, "volume": 10538.4, "quote_volume": 287.632901, "trades": 6, "taker_buy_volume": 9881.4, "taker_buy_quote": 269.70004}, {"ts": 1769810340000, "open": 0.02729, "high": 0.02729, "low": 0.02729, "close": 0.02729, "volume": 328.5, "quote_volume": 8.964765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810400000, "open": 0.02725, "high": 0.02725, "low": 0.02722, "close": 0.02725, "volume": 36065.3, "quote_volume": 982.468665, "trades": 13, "taker_buy_volume": 4960.3, "taker_buy_quote": 135.12666}, {"ts": 1769810460000, "open": 0.02726, "high": 0.02727, "low": 0.02723, "close": 0.02724, "volume": 121261.0, "quote_volume": 3303.994269, "trades": 37, "taker_buy_volume": 15709.3, "taker_buy_quote": 427.943022}, {"ts": 1769810520000, "open": 0.02726, "high": 0.02728, "low": 0.02725, "close": 0.02725, "volume": 19670.6, "quote_volume": 536.34827, "trades": 10, "taker_buy_volume": 14352.2, "taker_buy_quote": 391.368852}, {"ts": 1769810580000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 293.0, "quote_volume": 7.97839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810640000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810700000, "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810760000, "open": 0.02725, "high": 0.02725, "low": 0.02724, "close": 0.02724, "volume": 5469.6, "quote_volume": 149.00164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810820000, "open": 0.0272, "high": 0.0272, "low": 0.02719, "close": 0.0272, "volume": 36956.5, "quote_volume": 1005.010817, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810880000, "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 736.0, "quote_volume": 20.03392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810940000, "open": 0.02723, "high": 0.02725, "low": 0.02723, "close": 0.02725, "volume": 5809.8, "quote_volume": 158.255857, "trades": 3, "taker_buy_volume": 5809.8, "taker_buy_quote": 158.255857}, {"ts": 1769811000000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811060000, "open": 0.02724, "high": 0.02724, "low": 0.0272, "close": 0.0272, "volume": 6780.8, "quote_volume": 184.623296, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 54.4}, {"ts": 1769811120000, "open": 0.02719, "high": 0.02719, "low": 0.02717, "close": 0.02718, "volume": 2435.5, "quote_volume": 66.193116, "trades": 3, "taker_buy_volume": 2435.5, "taker_buy_quote": 66.193116}, {"ts": 1769811180000, "open": 0.02718, "high": 0.02718, "low": 0.02711, "close": 0.02712, "volume": 8515.2, "quote_volume": 231.009119, "trades": 5, "taker_buy_volume": 2018.0, "taker_buy_quote": 54.740083}, {"ts": 1769811240000, "open": 0.02712, "high": 0.02712, "low": 0.02711, "close": 0.02711, "volume": 776.4, "quote_volume": 21.051894, "trades": 2, "taker_buy_volume": 776.4, "taker_buy_quote": 21.051894}, {"ts": 1769811300000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 330.9, "quote_volume": 8.964081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811360000, "open": 0.02711, "high": 0.02711, "low": 0.02705, "close": 0.02705, "volume": 4627.1, "quote_volume": 125.293606, "trades": 4, "taker_buy_volume": 934.4, "taker_buy_quote": 25.29529}, {"ts": 1769811420000, "open": 0.02704, "high": 0.02704, "low": 0.027, "close": 0.027, "volume": 1440.2, "quote_volume": 38.90537, "trades": 4, "taker_buy_volume": 296.3, "taker_buy_quote": 8.011952}, {"ts": 1769811480000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811540000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 514.7, "quote_volume": 13.8969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811600000, "open": 0.02701, "high": 0.02703, "low": 0.02701, "close": 0.02701, "volume": 3499.4, "quote_volume": 94.572804, "trades": 5, "taker_buy_volume": 2700.5, "taker_buy_quote": 72.994515}, {"ts": 1769811660000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 346.9, "quote_volume": 9.3663, "trades": 1, "taker_buy_volume": 346.9, "taker_buy_quote": 9.3663}, {"ts": 1769811720000, "open": 0.027, "high": 0.027, "low": 0.02699, "close": 0.02699, "volume": 3580.1, "quote_volume": 96.65901, "trades": 3, "taker_buy_volume": 3211.1, "taker_buy_quote": 86.6997}, {"ts": 1769811780000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 2481.4, "quote_volume": 67.022614, "trades": 1, "taker_buy_volume": 2481.4, "taker_buy_quote": 67.022614}, {"ts": 1769811840000, "open": 0.02702, "high": 0.02702, "low": 0.02699, "close": 0.027, "volume": 8504.0, "quote_volume": 229.752989, "trades": 3, "taker_buy_volume": 8171.9, "taker_buy_quote": 220.78961}, {"ts": 1769811900000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 424.8, "quote_volume": 11.461104, "trades": 2, "taker_buy_volume": 221.1, "taker_buy_quote": 5.965278}, {"ts": 1769811960000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812020000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812080000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 4496.0, "quote_volume": 121.34704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812140000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812200000, "open": 0.02697, "high": 0.02697, "low": 0.02695, "close": 0.02695, "volume": 9173.5, "quote_volume": 247.309675, "trades": 4, "taker_buy_volume": 970.0, "taker_buy_quote": 26.1512}, {"ts": 1769812260000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 12744.4, "quote_volume": 343.843912, "trades": 4, "taker_buy_volume": 370.6, "taker_buy_quote": 9.998788}, {"ts": 1769812320000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812380000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 296.3, "quote_volume": 8.006026, "trades": 1, "taker_buy_volume": 296.3, "taker_buy_quote": 8.006026}, {"ts": 1769812440000, "open": 0.02702, "high": 0.02703, "low": 0.02702, "close": 0.02703, "volume": 6942.1, "quote_volume": 187.641273, "trades": 2, "taker_buy_volume": 6573.1, "taker_buy_quote": 177.670893}, {"ts": 1769812500000, "open": 0.02708, "high": 0.0271, "low": 0.02708, "close": 0.0271, "volume": 4031.3, "quote_volume": 109.174376, "trades": 4, "taker_buy_volume": 4031.3, "taker_buy_quote": 109.174376}, {"ts": 1769812560000, "open": 0.0271, "high": 0.02713, "low": 0.02709, "close": 0.0271, "volume": 7503.7, "quote_volume": 203.389557, "trades": 6, "taker_buy_volume": 3189.2, "taker_buy_quote": 86.470651}, {"ts": 1769812620000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 2829.8, "quote_volume": 76.659282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812680000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 294.1, "quote_volume": 7.978933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812740000, "open": 0.02713, "high": 0.02713, "low": 0.02711, "close": 0.02711, "volume": 4570.5, "quote_volume": 123.991001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812800000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 6226.9, "quote_volume": 168.998066, "trades": 2, "taker_buy_volume": 6226.9, "taker_buy_quote": 168.998066}, {"ts": 1769812860000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 479.5, "quote_volume": 12.99445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812920000, "open": 0.02713, "high": 0.02713, "low": 0.02712, "close": 0.02712, "volume": 8292.7, "quote_volume": 224.976907, "trades": 5, "taker_buy_volume": 7888.3, "taker_buy_quote": 214.009579}, {"ts": 1769812980000, "open": 0.0271, "high": 0.02712, "low": 0.0271, "close": 0.02712, "volume": 625.6, "quote_volume": 16.958184, "trades": 2, "taker_buy_volume": 221.2, "taker_buy_quote": 5.998944}, {"ts": 1769813040000, "open": 0.02709, "high": 0.02709, "low": 0.02705, "close": 0.02706, "volume": 9766.8, "quote_volume": 264.515894, "trades": 5, "taker_buy_volume": 2372.1, "taker_buy_quote": 64.193471}, {"ts": 1769813100000, "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813160000, "open": 0.02704, "high": 0.02709, "low": 0.02704, "close": 0.02709, "volume": 14863.7, "quote_volume": 402.646073, "trades": 3, "taker_buy_volume": 14632.5, "taker_buy_quote": 396.394425}, {"ts": 1769813220000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813280000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813340000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 294.1, "quote_volume": 7.978933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813400000, "open": 0.02714, "high": 0.02716, "low": 0.02714, "close": 0.02714, "volume": 1030.6, "quote_volume": 27.977126, "trades": 3, "taker_buy_volume": 332.1, "taker_buy_quote": 9.019836}, {"ts": 1769813460000, "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 388.1, "quote_volume": 10.540796, "trades": 1, "taker_buy_volume": 388.1, "taker_buy_quote": 10.540796}, {"ts": 1769813520000, "open": 0.02715, "high": 0.02715, "low": 0.02712, "close": 0.02712, "volume": 610.0, "quote_volume": 16.549896, "trades": 2, "taker_buy_volume": 223.2, "taker_buy_quote": 6.05988}, {"ts": 1769813580000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813640000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813700000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813760000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 405.9, "quote_volume": 11.016126, "trades": 1, "taker_buy_volume": 405.9, "taker_buy_quote": 11.016126}, {"ts": 1769813820000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813880000, "open": 0.0271, "high": 0.0271, "low": 0.02708, "close": 0.0271, "volume": 2195.5, "quote_volume": 59.49067, "trades": 4, "taker_buy_volume": 1826.5, "taker_buy_quote": 49.49815}, {"ts": 1769813940000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 367.7, "quote_volume": 9.968347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814000000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 900.0, "quote_volume": 24.408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814060000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 489.3, "quote_volume": 13.274709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814120000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814180000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 632.6, "quote_volume": 17.149786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814240000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814300000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 18450.1, "quote_volume": 499.99771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814360000, "open": 0.02707, "high": 0.02707, "low": 0.02704, "close": 0.02705, "volume": 35930.6, "quote_volume": 971.722296, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814420000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 13488.0, "quote_volume": 364.71552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814480000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 4496.0, "quote_volume": 121.52688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814540000, "open": 0.027, "high": 0.02703, "low": 0.02699, "close": 0.02699, "volume": 59657.3, "quote_volume": 1611.342555, "trades": 17, "taker_buy_volume": 6682.9, "taker_buy_quote": 180.575291}, {"ts": 1769814600000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814660000, "open": 0.02698, "high": 0.02698, "low": 0.02692, "close": 0.02694, "volume": 114509.2, "quote_volume": 3084.937788, "trades": 21, "taker_buy_volume": 8533.7, "taker_buy_quote": 230.004555}, {"ts": 1769814720000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 4496.0, "quote_volume": 121.12224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814780000, "open": 0.02695, "high": 0.02695, "low": 0.02694, "close": 0.02694, "volume": 6524.4, "quote_volume": 175.805698, "trades": 3, "taker_buy_volume": 3836.2, "taker_buy_quote": 103.38559}, {"ts": 1769814840000, "open": 0.02696, "high": 0.02696, "low": 0.02696, "close": 0.02696, "volume": 1950.2, "quote_volume": 52.577392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814900000, "open": 0.02695, "high": 0.02701, "low": 0.02695, "close": 0.02697, "volume": 7808.6, "quote_volume": 210.661642, "trades": 7, "taker_buy_volume": 1521.9, "taker_buy_quote": 41.069751}, {"ts": 1769814960000, "open": 0.02697, "high": 0.02698, "low": 0.02695, "close": 0.02695, "volume": 11797.9, "quote_volume": 318.09092, "trades": 7, "taker_buy_volume": 11020.1, "taker_buy_quote": 297.12921}, {"ts": 1769815020000, "open": 0.02698, "high": 0.02699, "low": 0.02698, "close": 0.02699, "volume": 22782.4, "quote_volume": 614.857883, "trades": 4, "taker_buy_volume": 22782.4, "taker_buy_quote": 614.857883}, {"ts": 1769815080000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815140000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 424.7, "quote_volume": 11.462653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815200000, "open": 0.027, "high": 0.02703, "low": 0.027, "close": 0.02702, "volume": 1812.0, "quote_volume": 48.948813, "trades": 5, "taker_buy_volume": 1074.0, "taker_buy_quote": 29.022813}, {"ts": 1769815260000, "open": 0.02702, "high": 0.02705, "low": 0.02702, "close": 0.02702, "volume": 12796.8, "quote_volume": 345.780648, "trades": 8, "taker_buy_volume": 12058.8, "taker_buy_quote": 325.839888}, {"ts": 1769815320000, "open": 0.02703, "high": 0.02705, "low": 0.02701, "close": 0.02705, "volume": 1850.3, "quote_volume": 50.012899, "trades": 5, "taker_buy_volume": 1444.4, "taker_buy_quote": 39.04954}, {"ts": 1769815380000, "open": 0.02702, "high": 0.02702, "low": 0.02701, "close": 0.02701, "volume": 1033.2, "quote_volume": 27.910791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815440000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 701.1, "quote_volume": 18.922689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815500000, "open": 0.027, "high": 0.027, "low": 0.02699, "close": 0.02699, "volume": 701.1, "quote_volume": 18.926379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815560000, "open": 0.02699, "high": 0.02699, "low": 0.02696, "close": 0.02697, "volume": 4709.9, "quote_volume": 127.098698, "trades": 5, "taker_buy_volume": 4080.3, "taker_buy_quote": 110.121349}, {"ts": 1769815620000, "open": 0.02696, "high": 0.02696, "low": 0.02692, "close": 0.02692, "volume": 6738.4, "quote_volume": 181.575247, "trades": 7, "taker_buy_volume": 706.3, "taker_buy_quote": 19.031439}, {"ts": 1769815680000, "open": 0.02694, "high": 0.02694, "low": 0.0269, "close": 0.02693, "volume": 2711.5, "quote_volume": 73.017056, "trades": 6, "taker_buy_volume": 1933.7, "taker_buy_quote": 52.090532}, {"ts": 1769815740000, "open": 0.02693, "high": 0.02693, "low": 0.02691, "close": 0.02692, "volume": 964.1, "quote_volume": 25.953583, "trades": 3, "taker_buy_volume": 297.4, "taker_buy_quote": 8.008982}, {"ts": 1769815800000, "open": 0.02691, "high": 0.02695, "low": 0.02691, "close": 0.02691, "volume": 2043.2, "quote_volume": 55.041992, "trades": 6, "taker_buy_volume": 1487.0, "taker_buy_quote": 40.07465}, {"ts": 1769815860000, "open": 0.0269, "high": 0.02692, "low": 0.0269, "close": 0.0269, "volume": 1523.7, "quote_volume": 41.000912, "trades": 4, "taker_buy_volume": 669.1, "taker_buy_quote": 18.012172}, {"ts": 1769815920000, "open": 0.02692, "high": 0.02694, "low": 0.02692, "close": 0.02694, "volume": 3668.6, "quote_volume": 98.775068, "trades": 4, "taker_buy_volume": 3668.6, "taker_buy_quote": 98.775068}, {"ts": 1769815980000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 296.3, "quote_volume": 7.982322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816040000, "open": 0.02694, "high": 0.02697, "low": 0.02694, "close": 0.02696, "volume": 1652.0, "quote_volume": 44.535362, "trades": 5, "taker_buy_volume": 1115.2, "taker_buy_quote": 30.07397}, {"ts": 1769816100000, "open": 0.02693, "high": 0.02693, "low": 0.02692, "close": 0.02693, "volume": 1814.8, "quote_volume": 48.864786, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816160000, "open": 0.02692, "high": 0.02692, "low": 0.0269, "close": 0.0269, "volume": 1404.3, "quote_volume": 37.791996, "trades": 4, "taker_buy_volume": 408.9, "taker_buy_quote": 11.007588}, {"ts": 1769816220000, "open": 0.02692, "high": 0.02693, "low": 0.0269, "close": 0.02693, "volume": 1012.6, "quote_volume": 27.255501, "trades": 3, "taker_buy_volume": 642.2, "taker_buy_quote": 17.291741}, {"ts": 1769816280000, "open": 0.02694, "high": 0.02695, "low": 0.0269, "close": 0.02694, "volume": 29765.5, "quote_volume": 801.248469, "trades": 13, "taker_buy_volume": 1338.3, "taker_buy_quote": 36.053431}, {"ts": 1769816340000, "open": 0.02691, "high": 0.02694, "low": 0.02691, "close": 0.02694, "volume": 13817.9, "quote_volume": 372.029602, "trades": 10, "taker_buy_volume": 12743.8, "taker_buy_quote": 343.125571}, {"ts": 1769816400000, "open": 0.02695, "high": 0.02698, "low": 0.02695, "close": 0.02698, "volume": 18298.6, "quote_volume": 493.384088, "trades": 8, "taker_buy_volume": 18298.6, "taker_buy_quote": 493.384088}, {"ts": 1769816460000, "open": 0.02696, "high": 0.027, "low": 0.02696, "close": 0.027, "volume": 1212.8, "quote_volume": 32.72557, "trades": 3, "taker_buy_volume": 916.5, "taker_buy_quote": 24.737322}, {"ts": 1769816520000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 332.1, "quote_volume": 8.963379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816580000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816640000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816700000, "open": 0.02702, "high": 0.02702, "low": 0.02699, "close": 0.02699, "volume": 739.2, "quote_volume": 19.961007, "trades": 2, "taker_buy_volume": 333.3, "taker_buy_quote": 9.005766}, {"ts": 1769816760000, "open": 0.02699, "high": 0.02701, "low": 0.02698, "close": 0.02701, "volume": 1927.4, "quote_volume": 52.029845, "trades": 5, "taker_buy_volume": 817.8, "taker_buy_quote": 22.088778}, {"ts": 1769816820000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 370.4, "quote_volume": 9.993392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816880000, "open": 0.02698, "high": 0.02702, "low": 0.02698, "close": 0.02702, "volume": 781.3, "quote_volume": 21.089726, "trades": 2, "taker_buy_volume": 256.3, "taker_buy_quote": 6.925226}, {"ts": 1769816940000, "open": 0.02702, "high": 0.02702, "low": 0.02699, "close": 0.02699, "volume": 10356.2, "quote_volume": 279.616018, "trades": 6, "taker_buy_volume": 2659.6, "taker_buy_quote": 71.842034}, {"ts": 1769817000000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 296.3, "quote_volume": 8.003063, "trades": 1, "taker_buy_volume": 296.3, "taker_buy_quote": 8.003063}, {"ts": 1769817060000, "open": 0.02699, "high": 0.02699, "low": 0.02698, "close": 0.02698, "volume": 1057.8, "quote_volume": 28.542148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817120000, "open": 0.027, "high": 0.02701, "low": 0.027, "close": 0.02701, "volume": 740.7, "quote_volume": 20.002974, "trades": 2, "taker_buy_volume": 740.7, "taker_buy_quote": 20.002974}, {"ts": 1769817180000, "open": 0.027, "high": 0.02701, "low": 0.02698, "close": 0.02701, "volume": 1949.8, "quote_volume": 52.638317, "trades": 5, "taker_buy_volume": 1449.8, "taker_buy_quote": 39.148317}, {"ts": 1769817240000, "open": 0.02699, "high": 0.027, "low": 0.02699, "close": 0.027, "volume": 666.9, "quote_volume": 18.003348, "trades": 2, "taker_buy_volume": 371.7, "taker_buy_quote": 10.0359}, {"ts": 1769817300000, "open": 0.027, "high": 0.027, "low": 0.02699, "close": 0.02699, "volume": 703.3, "quote_volume": 18.985041, "trades": 2, "taker_buy_volume": 297.4, "taker_buy_quote": 8.0298}, {"ts": 1769817360000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817420000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817480000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817540000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817600000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 332.1, "quote_volume": 8.963379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817660000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817720000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 4496.0, "quote_volume": 121.25712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817780000, "open": 0.02695, "high": 0.02695, "low": 0.02694, "close": 0.02694, "volume": 8358.2, "quote_volume": 225.179149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817840000, "open": 0.02692, "high": 0.02693, "low": 0.02692, "close": 0.02693, "volume": 3554.4, "quote_volume": 95.699992, "trades": 2, "taker_buy_volume": 3554.4, "taker_buy_quote": 95.699992}, {"ts": 1769817900000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817960000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818020000, "open": 0.02696, "high": 0.02697, "low": 0.02696, "close": 0.02697, "volume": 15000.0, "quote_volume": 404.475687, "trades": 3, "taker_buy_volume": 15000.0, "taker_buy_quote": 404.475687}, {"ts": 1769818080000, "open": 0.02696, "high": 0.02696, "low": 0.02696, "close": 0.02696, "volume": 15299.2, "quote_volume": 412.466432, "trades": 3, "taker_buy_volume": 15299.2, "taker_buy_quote": 412.466432}, {"ts": 1769818140000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 556.0, "quote_volume": 14.97308, "trades": 1, "taker_buy_volume": 556.0, "taker_buy_quote": 14.97308}, {"ts": 1769818200000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818260000, "open": 0.0269, "high": 0.02691, "low": 0.02688, "close": 0.02691, "volume": 17680.9, "quote_volume": 475.613612, "trades": 6, "taker_buy_volume": 558.0, "taker_buy_quote": 15.01578}, {"ts": 1769818320000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 366.4, "quote_volume": 9.859824, "trades": 1, "taker_buy_volume": 366.4, "taker_buy_quote": 9.859824}, {"ts": 1769818380000, "open": 0.02688, "high": 0.02691, "low": 0.02688, "close": 0.02688, "volume": 8732.0, "quote_volume": 234.906804, "trades": 6, "taker_buy_volume": 6219.0, "taker_buy_quote": 167.35329}, {"ts": 1769818440000, "open": 0.02689, "high": 0.02689, "low": 0.02686, "close": 0.02686, "volume": 3110.6, "quote_volume": 83.602091, "trades": 3, "taker_buy_volume": 1712.5, "taker_buy_quote": 46.049125}, {"ts": 1769818500000, "open": 0.02686, "high": 0.02688, "low": 0.02685, "close": 0.02685, "volume": 31102.6, "quote_volume": 835.397187, "trades": 13, "taker_buy_volume": 1301.0, "taker_buy_quote": 34.97088}, {"ts": 1769818560000, "open": 0.02685, "high": 0.02685, "low": 0.02683, "close": 0.02683, "volume": 6910.8, "quote_volume": 185.548742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818620000, "open": 0.02683, "high": 0.02683, "low": 0.02683, "close": 0.02683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818680000, "open": 0.02684, "high": 0.02684, "low": 0.02684, "close": 0.02684, "volume": 298.5, "quote_volume": 8.01174, "trades": 1, "taker_buy_volume": 298.5, "taker_buy_quote": 8.01174}, {"ts": 1769818740000, "open": 0.02682, "high": 0.02684, "low": 0.02677, "close": 0.02681, "volume": 79450.2, "quote_volume": 2128.608597, "trades": 19, "taker_buy_volume": 3463.9, "taker_buy_quote": 92.845143}, {"ts": 1769818800000, "open": 0.02679, "high": 0.02681, "low": 0.02673, "close": 0.02674, "volume": 77927.9, "quote_volume": 2085.920402, "trades": 25, "taker_buy_volume": 972.7, "taker_buy_quote": 26.041006}, {"ts": 1769818860000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 373.1, "quote_volume": 9.972963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818920000, "open": 0.02674, "high": 0.02674, "low": 0.02672, "close": 0.02672, "volume": 2630.2, "quote_volume": 70.325578, "trades": 2, "taker_buy_volume": 2331.7, "taker_buy_quote": 62.349658}, {"ts": 1769818980000, "open": 0.02675, "high": 0.02675, "low": 0.02672, "close": 0.02674, "volume": 133602.6, "quote_volume": 3570.286448, "trades": 16, "taker_buy_volume": 74285.5, "taker_buy_quote": 1984.94568}, {"ts": 1769819040000, "open": 0.02672, "high": 0.02672, "low": 0.02672, "close": 0.02672, "volume": 297.9, "quote_volume": 7.959888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819100000, "open": 0.02674, "high": 0.02677, "low": 0.02673, "close": 0.02673, "volume": 71412.3, "quote_volume": 1910.936265, "trades": 11, "taker_buy_volume": 70631.5, "taker_buy_quote": 1890.065481}, {"ts": 1769819160000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819220000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819280000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819340000, "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819400000, "open": 0.02672, "high": 0.02672, "low": 0.02671, "close": 0.02671, "volume": 30150.2, "quote_volume": 805.611098, "trades": 5, "taker_buy_volume": 930.0, "taker_buy_quote": 24.8496}, {"ts": 1769819460000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819520000, "open": 0.02672, "high": 0.02672, "low": 0.02672, "close": 0.02672, "volume": 14751.5, "quote_volume": 394.16008, "trades": 4, "taker_buy_volume": 14751.5, "taker_buy_quote": 394.16008}, {"ts": 1769819580000, "open": 0.02674, "high": 0.02677, "low": 0.02674, "close": 0.02676, "volume": 30686.8, "quote_volume": 821.069773, "trades": 6, "taker_buy_volume": 24103.7, "taker_buy_quote": 644.971848}, {"ts": 1769819640000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819700000, "open": 0.0268, "high": 0.02681, "low": 0.02679, "close": 0.02681, "volume": 9997.9, "quote_volume": 268.032548, "trades": 4, "taker_buy_volume": 9254.5, "taker_buy_quote": 248.113145}, {"ts": 1769819760000, "open": 0.02683, "high": 0.02684, "low": 0.02683, "close": 0.02684, "volume": 44617.2, "quote_volume": 1197.124436, "trades": 9, "taker_buy_volume": 44617.2, "taker_buy_quote": 1197.124436}, {"ts": 1769819820000, "open": 0.02683, "high": 0.0269, "low": 0.02683, "close": 0.0269, "volume": 67905.5, "quote_volume": 1825.191323, "trades": 15, "taker_buy_volume": 62313.7, "taker_buy_quote": 1675.163329}, {"ts": 1769819880000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 334.6, "quote_volume": 9.007432, "trades": 1, "taker_buy_volume": 334.6, "taker_buy_quote": 9.007432}, {"ts": 1769819940000, "open": 0.02689, "high": 0.02693, "low": 0.02689, "close": 0.02693, "volume": 1192.9, "quote_volume": 32.100596, "trades": 3, "taker_buy_volume": 497.3, "taker_buy_quote": 13.392289}, {"ts": 1769820000000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820060000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820120000, "open": 0.02688, "high": 0.02688, "low": 0.02688, "close": 0.02688, "volume": 377.0, "quote_volume": 10.13376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820180000, "open": 0.02691, "high": 0.02691, "low": 0.02688, "close": 0.02688, "volume": 889.0, "quote_volume": 23.91186, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 13.93938}, {"ts": 1769820240000, "open": 0.02688, "high": 0.02688, "low": 0.02688, "close": 0.02688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820300000, "open": 0.02688, "high": 0.02688, "low": 0.02686, "close": 0.02686, "volume": 17111.3, "quote_volume": 459.925664, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820360000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820420000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 7468.2, "quote_volume": 200.297124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820480000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820540000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820600000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820660000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 518.3, "quote_volume": 13.900806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820720000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820780000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820840000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820900000, "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 412.0, "quote_volume": 11.0416, "trades": 1, "taker_buy_volume": 412.0, "taker_buy_quote": 11.0416}, {"ts": 1769820960000, "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821020000, "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821080000, "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821140000, "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821200000, "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821260000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 470.1, "quote_volume": 12.608082, "trades": 1, "taker_buy_volume": 470.1, "taker_buy_quote": 12.608082}, {"ts": 1769821320000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821380000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821440000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821500000, "open": 0.02688, "high": 0.02688, "low": 0.02688, "close": 0.02688, "volume": 695.2, "quote_volume": 18.686976, "trades": 1, "taker_buy_volume": 695.2, "taker_buy_quote": 18.686976}, {"ts": 1769821560000, "open": 0.02689, "high": 0.02689, "low": 0.02689, "close": 0.02689, "volume": 407.4, "quote_volume": 10.954986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821620000, "open": 0.02689, "high": 0.02689, "low": 0.02689, "close": 0.02689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821680000, "open": 0.0269, "high": 0.0269, "low": 0.0269, "close": 0.0269, "volume": 296.3, "quote_volume": 7.97047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821740000, "open": 0.0269, "high": 0.0269, "low": 0.0269, "close": 0.0269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821800000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 1083.9, "quote_volume": 29.167749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821860000, "open": 0.02689, "high": 0.02689, "low": 0.02689, "close": 0.02689, "volume": 581.7, "quote_volume": 15.641913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821920000, "open": 0.02694, "high": 0.02694, "low": 0.0269, "close": 0.0269, "volume": 1039.4, "quote_volume": 27.978448, "trades": 3, "taker_buy_volume": 632.0, "taker_buy_quote": 17.019388}, {"ts": 1769821980000, "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 997.8, "quote_volume": 26.89071, "trades": 1, "taker_buy_volume": 997.8, "taker_buy_quote": 26.89071}, {"ts": 1769822040000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 407.4, "quote_volume": 10.975356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822100000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822160000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822220000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 66209.7, "quote_volume": 1783.689318, "trades": 5, "taker_buy_volume": 18215.2, "taker_buy_quote": 490.717488}, {"ts": 1769822280000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 2064.7, "quote_volume": 55.623018, "trades": 1, "taker_buy_volume": 2064.7, "taker_buy_quote": 55.623018}, {"ts": 1769822340000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822400000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 3707.5, "quote_volume": 99.991275, "trades": 1, "taker_buy_volume": 3707.5, "taker_buy_quote": 99.991275}, {"ts": 1769822460000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 417.4, "quote_volume": 11.244756, "trades": 1, "taker_buy_volume": 417.4, "taker_buy_quote": 11.244756}, {"ts": 1769822520000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822580000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822640000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 832.2, "quote_volume": 22.394502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822700000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822760000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822820000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822880000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822940000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 13623.6, "quote_volume": 366.611076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823000000, "open": 0.0269, "high": 0.0269, "low": 0.02686, "close": 0.02686, "volume": 4295.2, "quote_volume": 115.383033, "trades": 3, "taker_buy_volume": 572.9, "taker_buy_quote": 15.402055}, {"ts": 1769823060000, "open": 0.02686, "high": 0.02686, "low": 0.02685, "close": 0.02685, "volume": 817.8, "quote_volume": 21.961725, "trades": 2, "taker_buy_volume": 438.3, "taker_buy_quote": 11.768355}, {"ts": 1769823120000, "open": 0.02684, "high": 0.02684, "low": 0.02684, "close": 0.02684, "volume": 5186.7, "quote_volume": 139.211028, "trades": 2, "taker_buy_volume": 5186.7, "taker_buy_quote": 139.211028}, {"ts": 1769823180000, "open": 0.02684, "high": 0.02684, "low": 0.02684, "close": 0.02684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823240000, "open": 0.02686, "high": 0.02689, "low": 0.02686, "close": 0.02689, "volume": 10538.1, "quote_volume": 283.065588, "trades": 3, "taker_buy_volume": 10130.7, "taker_buy_quote": 272.110602}, {"ts": 1769823300000, "open": 0.02689, "high": 0.02689, "low": 0.02689, "close": 0.02689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823360000, "open": 0.02689, "high": 0.02689, "low": 0.02689, "close": 0.02689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823420000, "open": 0.02687, "high": 0.02687, "low": 0.02686, "close": 0.02686, "volume": 2610.3, "quote_volume": 70.118761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823480000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823540000, "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823600000, "open": 0.0269, "high": 0.0269, "low": 0.0269, "close": 0.0269, "volume": 746.4, "quote_volume": 20.07816, "trades": 1, "taker_buy_volume": 746.4, "taker_buy_quote": 20.07816}, {"ts": 1769823660000, "open": 0.0269, "high": 0.0269, "low": 0.0269, "close": 0.0269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823720000, "open": 0.0269, "high": 0.0269, "low": 0.0269, "close": 0.0269, "volume": 298.5, "quote_volume": 8.02965, "trades": 1, "taker_buy_volume": 298.5, "taker_buy_quote": 8.02965}, {"ts": 1769823780000, "open": 0.02691, "high": 0.02699, "low": 0.02691, "close": 0.02699, "volume": 28382.1, "quote_volume": 764.581362, "trades": 15, "taker_buy_volume": 19152.1, "taker_buy_quote": 515.781662}, {"ts": 1769823840000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 1554.4, "quote_volume": 41.9688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823900000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823960000, "open": 0.02696, "high": 0.02696, "low": 0.02696, "close": 0.02696, "volume": 1712.5, "quote_volume": 46.169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824020000, "open": 0.02701, "high": 0.02701, "low": 0.02698, "close": 0.02698, "volume": 1038.1, "quote_volume": 28.029082, "trades": 3, "taker_buy_volume": 704.8, "taker_buy_quote": 19.036648}, {"ts": 1769824080000, "open": 0.02697, "high": 0.02697, "low": 0.02689, "close": 0.02689, "volume": 9944.6, "quote_volume": 268.026331, "trades": 5, "taker_buy_volume": 408.9, "taker_buy_quote": 11.023944}, {"ts": 1769824140000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 708.9, "quote_volume": 19.076499, "trades": 2, "taker_buy_volume": 708.9, "taker_buy_quote": 19.076499}, {"ts": 1769824200000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824260000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 334.6, "quote_volume": 9.007432, "trades": 1, "taker_buy_volume": 334.6, "taker_buy_quote": 9.007432}, {"ts": 1769824320000, "open": 0.02692, "high": 0.02694, "low": 0.02691, "close": 0.02692, "volume": 1707.2, "quote_volume": 45.967873, "trades": 5, "taker_buy_volume": 966.5, "taker_buy_quote": 26.031562}, {"ts": 1769824380000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 7940.1, "quote_volume": 213.668091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824440000, "open": 0.02694, "high": 0.02694, "low": 0.02692, "close": 0.02692, "volume": 1411.4, "quote_volume": 38.01645, "trades": 4, "taker_buy_volume": 1078.1, "taker_buy_quote": 29.044014}, {"ts": 1769824500000, "open": 0.02695, "high": 0.02695, "low": 0.0269, "close": 0.0269, "volume": 704.8, "quote_volume": 18.97399, "trades": 2, "taker_buy_volume": 297.4, "taker_buy_quote": 8.01493}, {"ts": 1769824560000, "open": 0.02693, "high": 0.02694, "low": 0.02692, "close": 0.02694, "volume": 4526.3, "quote_volume": 121.891988, "trades": 3, "taker_buy_volume": 4064.6, "taker_buy_quote": 109.463024}, {"ts": 1769824620000, "open": 0.02696, "high": 0.02696, "low": 0.02692, "close": 0.02695, "volume": 1782.9, "quote_volume": 48.036561, "trades": 5, "taker_buy_volume": 1375.5, "taker_buy_quote": 37.069353}, {"ts": 1769824680000, "open": 0.02693, "high": 0.02693, "low": 0.02692, "close": 0.02692, "volume": 1474.1, "quote_volume": 39.693809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824740000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 407.4, "quote_volume": 10.967208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824800000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824860000, "open": 0.0269, "high": 0.0269, "low": 0.02689, "close": 0.02689, "volume": 25115.9, "quote_volume": 675.614006, "trades": 6, "taker_buy_volume": 298.5, "taker_buy_quote": 8.02965}, {"ts": 1769824920000, "open": 0.0269, "high": 0.02692, "low": 0.0269, "close": 0.02692, "volume": 4533.7, "quote_volume": 122.01125, "trades": 3, "taker_buy_volume": 4299.0, "taker_buy_quote": 115.69782}, {"ts": 1769824980000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825040000, "open": 0.0269, "high": 0.0269, "low": 0.0269, "close": 0.0269, "volume": 2425.0, "quote_volume": 65.2325, "trades": 1, "taker_buy_volume": 2425.0, "taker_buy_quote": 65.2325}, {"ts": 1769825100000, "open": 0.0269, "high": 0.02692, "low": 0.0269, "close": 0.02692, "volume": 13727.0, "quote_volume": 369.45352, "trades": 4, "taker_buy_volume": 13727.0, "taker_buy_quote": 369.45352}, {"ts": 1769825160000, "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825220000, "open": 0.0269, "high": 0.02691, "low": 0.02689, "close": 0.0269, "volume": 20005.1, "quote_volume": 538.090831, "trades": 8, "taker_buy_volume": 14712.0, "taker_buy_quote": 395.69626}, {"ts": 1769825280000, "open": 0.0269, "high": 0.0269, "low": 0.0269, "close": 0.0269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825340000, "open": 0.02691, "high": 0.02693, "low": 0.0269, "close": 0.0269, "volume": 31408.5, "quote_volume": 845.276562, "trades": 10, "taker_buy_volume": 12565.7, "taker_buy_quote": 338.216814}, {"ts": 1769825400000, "open": 0.02689, "high": 0.02689, "low": 0.02686, "close": 0.02686, "volume": 51656.0, "quote_volume": 1388.275576, "trades": 17, "taker_buy_volume": 5864.0, "taker_buy_quote": 157.6164}, {"ts": 1769825460000, "open": 0.02684, "high": 0.02686, "low": 0.02684, "close": 0.02686, "volume": 5278.5, "quote_volume": 141.70078, "trades": 2, "taker_buy_volume": 1292.0, "taker_buy_quote": 34.70312}, {"ts": 1769825520000, "open": 0.02684, "high": 0.02686, "low": 0.02684, "close": 0.02685, "volume": 5044.2, "quote_volume": 135.47599, "trades": 5, "taker_buy_volume": 4369.0, "taker_buy_quote": 117.35134}, {"ts": 1769825580000, "open": 0.0269, "high": 0.02691, "low": 0.0269, "close": 0.02691, "volume": 15024.0, "quote_volume": 404.22005, "trades": 4, "taker_buy_volume": 15024.0, "taker_buy_quote": 404.22005}, {"ts": 1769825640000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825700000, "open": 0.02692, "high": 0.02692, "low": 0.02691, "close": 0.02691, "volume": 3529.2, "quote_volume": 95.003582, "trades": 4, "taker_buy_volume": 3281.0, "taker_buy_quote": 88.32452}, {"ts": 1769825760000, "open": 0.0269, "high": 0.0269, "low": 0.02687, "close": 0.0269, "volume": 1192.5, "quote_volume": 32.067099, "trades": 3, "taker_buy_volume": 820.8, "taker_buy_quote": 22.07952}, {"ts": 1769825820000, "open": 0.02686, "high": 0.02686, "low": 0.0268, "close": 0.0268, "volume": 9646.6, "quote_volume": 258.719152, "trades": 4, "taker_buy_volume": 1497.0, "taker_buy_quote": 40.1196}, {"ts": 1769825880000, "open": 0.02681, "high": 0.02687, "low": 0.02681, "close": 0.02687, "volume": 24499.6, "quote_volume": 657.655414, "trades": 7, "taker_buy_volume": 16956.0, "taker_buy_quote": 455.18519}, {"ts": 1769825940000, "open": 0.02685, "high": 0.02685, "low": 0.02685, "close": 0.02685, "volume": 334.6, "quote_volume": 8.98401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826000000, "open": 0.02685, "high": 0.02685, "low": 0.02685, "close": 0.02685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826060000, "open": 0.02684, "high": 0.02684, "low": 0.02684, "close": 0.02684, "volume": 555.9, "quote_volume": 14.920356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826120000, "open": 0.02685, "high": 0.02685, "low": 0.02685, "close": 0.02685, "volume": 3880.0, "quote_volume": 104.178, "trades": 1, "taker_buy_volume": 3880.0, "taker_buy_quote": 104.178}, {"ts": 1769826180000, "open": 0.02685, "high": 0.02685, "low": 0.02685, "close": 0.02685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826240000, "open": 0.02685, "high": 0.02685, "low": 0.02685, "close": 0.02685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826300000, "open": 0.02683, "high": 0.02683, "low": 0.02683, "close": 0.02683, "volume": 5177.0, "quote_volume": 138.89891, "trades": 2, "taker_buy_volume": 3177.0, "taker_buy_quote": 85.23891}, {"ts": 1769826360000, "open": 0.02686, "high": 0.0269, "low": 0.02686, "close": 0.0269, "volume": 50848.6, "quote_volume": 1366.883749, "trades": 21, "taker_buy_volume": 47074.7, "taker_buy_quote": 1265.501348}, {"ts": 1769826420000, "open": 0.02691, "high": 0.02691, "low": 0.02691, "close": 0.02691, "volume": 4275.0, "quote_volume": 115.04025, "trades": 1, "taker_buy_volume": 4275.0, "taker_buy_quote": 115.04025}, {"ts": 1769826480000, "open": 0.0269, "high": 0.02696, "low": 0.0269, "close": 0.02696, "volume": 26225.6, "quote_volume": 706.629175, "trades": 13, "taker_buy_volume": 25395.5, "taker_buy_quote": 684.288373}, {"ts": 1769826540000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 373.0, "quote_volume": 10.04489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826600000, "open": 0.02693, "high": 0.02693, "low": 0.02691, "close": 0.02691, "volume": 7074.3, "quote_volume": 190.451019, "trades": 3, "taker_buy_volume": 2994.0, "taker_buy_quote": 80.56854}, {"ts": 1769826660000, "open": 0.02692, "high": 0.02693, "low": 0.02692, "close": 0.02693, "volume": 4681.0, "quote_volume": 126.015739, "trades": 2, "taker_buy_volume": 4681.0, "taker_buy_quote": 126.015739}, {"ts": 1769826720000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826780000, "open": 0.02693, "high": 0.02693, "low": 0.02693, "close": 0.02693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826840000, "open": 0.02695, "high": 0.02699, "low": 0.02695, "close": 0.02698, "volume": 49623.8, "quote_volume": 1338.217162, "trades": 9, "taker_buy_volume": 47918.4, "taker_buy_quote": 1292.20547}, {"ts": 1769826900000, "open": 0.027, "high": 0.02707, "low": 0.027, "close": 0.02707, "volume": 40591.4, "quote_volume": 1097.07113, "trades": 9, "taker_buy_volume": 35890.7, "taker_buy_quote": 970.081906}, {"ts": 1769826960000, "open": 0.02708, "high": 0.02711, "low": 0.02708, "close": 0.02709, "volume": 18986.8, "quote_volume": 514.555217, "trades": 7, "taker_buy_volume": 18692.7, "taker_buy_quote": 506.588048}, {"ts": 1769827020000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 333.3, "quote_volume": 9.03243, "trades": 1, "taker_buy_volume": 333.3, "taker_buy_quote": 9.03243}, {"ts": 1769827080000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827140000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827200000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 14030.1, "quote_volume": 380.356011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827260000, "open": 0.02709, "high": 0.02709, "low": 0.02705, "close": 0.02707, "volume": 12325.8, "quote_volume": 333.881478, "trades": 4, "taker_buy_volume": 814.8, "taker_buy_quote": 22.048488}, {"ts": 1769827320000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 555.1, "quote_volume": 15.009904, "trades": 2, "taker_buy_volume": 555.1, "taker_buy_quote": 15.009904}, {"ts": 1769827380000, "open": 0.02703, "high": 0.02704, "low": 0.02703, "close": 0.02704, "volume": 36982.2, "quote_volume": 999.93295, "trades": 6, "taker_buy_volume": 17088.5, "taker_buy_quote": 462.007302}, {"ts": 1769827440000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827500000, "open": 0.02702, "high": 0.02702, "low": 0.02701, "close": 0.02701, "volume": 7661.3, "quote_volume": 206.997451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827560000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827620000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 2182.0, "quote_volume": 59.00128, "trades": 1, "taker_buy_volume": 2182.0, "taker_buy_quote": 59.00128}, {"ts": 1769827680000, "open": 0.02704, "high": 0.0271, "low": 0.02704, "close": 0.02707, "volume": 38479.0, "quote_volume": 1041.772208, "trades": 22, "taker_buy_volume": 36479.0, "taker_buy_quote": 987.632208}, {"ts": 1769827740000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 294.1, "quote_volume": 7.967169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827800000, "open": 0.02713, "high": 0.02713, "low": 0.02711, "close": 0.02711, "volume": 5588.5, "quote_volume": 151.511615, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 10.01097}, {"ts": 1769827860000, "open": 0.02707, "high": 0.02709, "low": 0.02707, "close": 0.02709, "volume": 1198.1, "quote_volume": 32.441529, "trades": 2, "taker_buy_volume": 448.1, "taker_buy_quote": 12.139029}, {"ts": 1769827920000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827980000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828040000, "open": 0.02711, "high": 0.02711, "low": 0.0271, "close": 0.0271, "volume": 6721.7, "quote_volume": 182.221611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828100000, "open": 0.02712, "high": 0.02713, "low": 0.02712, "close": 0.02713, "volume": 11774.0, "quote_volume": 319.32098, "trades": 5, "taker_buy_volume": 11774.0, "taker_buy_quote": 319.32098}, {"ts": 1769828160000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 404.4, "quote_volume": 10.971372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828220000, "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828280000, "open": 0.02712, "high": 0.02712, "low": 0.0271, "close": 0.0271, "volume": 662.8, "quote_volume": 17.967784, "trades": 2, "taker_buy_volume": 295.2, "taker_buy_quote": 8.005824}, {"ts": 1769828340000, "open": 0.0271, "high": 0.02712, "low": 0.0271, "close": 0.0271, "volume": 1476.3, "quote_volume": 40.015138, "trades": 4, "taker_buy_volume": 777.8, "taker_buy_quote": 21.085788}, {"ts": 1769828400000, "open": 0.0271, "high": 0.0271, "low": 0.02709, "close": 0.0271, "volume": 27727.4, "quote_volume": 751.31143, "trades": 8, "taker_buy_volume": 10630.0, "taker_buy_quote": 288.03025}, {"ts": 1769828460000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 294.1, "quote_volume": 7.967169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828520000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 1697.7, "quote_volume": 46.00767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828580000, "open": 0.02712, "high": 0.02712, "low": 0.02712, "close": 0.02712, "volume": 538.4, "quote_volume": 14.601408, "trades": 1, "taker_buy_volume": 538.4, "taker_buy_quote": 14.601408}, {"ts": 1769828640000, "open": 0.02711, "high": 0.02712, "low": 0.02711, "close": 0.02712, "volume": 1033.2, "quote_volume": 28.016325, "trades": 3, "taker_buy_volume": 1033.2, "taker_buy_quote": 28.016325}, {"ts": 1769828700000, "open": 0.0271, "high": 0.02713, "low": 0.02709, "close": 0.02709, "volume": 3300.5, "quote_volume": 89.465189, "trades": 6, "taker_buy_volume": 2124.1, "taker_buy_quote": 57.592469}, {"ts": 1769828760000, "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 739.2, "quote_volume": 20.03232, "trades": 2, "taker_buy_volume": 739.2, "taker_buy_quote": 20.03232}, {"ts": 1769828820000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 1483.6, "quote_volume": 40.175888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828880000, "open": 0.02708, "high": 0.02711, "low": 0.02708, "close": 0.02711, "volume": 7636.2, "quote_volume": 206.950793, "trades": 6, "taker_buy_volume": 7315.9, "taker_buy_quote": 198.277069}, {"ts": 1769828940000, "open": 0.02709, "high": 0.02709, "low": 0.02704, "close": 0.02704, "volume": 11085.2, "quote_volume": 300.053438, "trades": 5, "taker_buy_volume": 6146.0, "taker_buy_quote": 166.28003}, {"ts": 1769829000000, "open": 0.02703, "high": 0.02703, "low": 0.02701, "close": 0.02701, "volume": 819.6, "quote_volume": 22.146408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829060000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829120000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 858.7, "quote_volume": 23.193487, "trades": 2, "taker_buy_volume": 858.7, "taker_buy_quote": 23.193487}, {"ts": 1769829180000, "open": 0.02701, "high": 0.02703, "low": 0.02699, "close": 0.02703, "volume": 18575.3, "quote_volume": 502.016513, "trades": 7, "taker_buy_volume": 18206.3, "taker_buy_quote": 492.057203}, {"ts": 1769829240000, "open": 0.02705, "high": 0.02706, "low": 0.02703, "close": 0.02706, "volume": 27234.3, "quote_volume": 736.399114, "trades": 9, "taker_buy_volume": 27234.3, "taker_buy_quote": 736.399114}, {"ts": 1769829300000, "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 6316.2, "quote_volume": 170.726886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829360000, "open": 0.02701, "high": 0.02703, "low": 0.02701, "close": 0.02703, "volume": 11189.2, "quote_volume": 302.307892, "trades": 3, "taker_buy_volume": 5840.0, "taker_buy_quote": 157.826}, {"ts": 1769829420000, "open": 0.02705, "high": 0.02709, "low": 0.02705, "close": 0.02709, "volume": 27584.2, "quote_volume": 746.629502, "trades": 7, "taker_buy_volume": 27584.2, "taker_buy_quote": 746.629502}, {"ts": 1769829480000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829540000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829600000, "open": 0.02708, "high": 0.02708, "low": 0.02702, "close": 0.02702, "volume": 7040.5, "quote_volume": 190.50588, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829660000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829720000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 3500.0, "quote_volume": 94.815, "trades": 1, "taker_buy_volume": 3500.0, "taker_buy_quote": 94.815}, {"ts": 1769829780000, "open": 0.02711, "high": 0.02711, "low": 0.02709, "close": 0.02709, "volume": 7062.1, "quote_volume": 191.417209, "trades": 7, "taker_buy_volume": 4496.0, "taker_buy_quote": 121.88656}, {"ts": 1769829840000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 330.9, "quote_volume": 8.964081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829900000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829960000, "open": 0.02709, "high": 0.02713, "low": 0.02709, "close": 0.02712, "volume": 66025.6, "quote_volume": 1789.948472, "trades": 16, "taker_buy_volume": 62585.5, "taker_buy_quote": 1696.65296}, {"ts": 1769830020000, "open": 0.02708, "high": 0.02709, "low": 0.02702, "close": 0.02702, "volume": 56842.5, "quote_volume": 1537.527558, "trades": 12, "taker_buy_volume": 7092.0, "taker_buy_quote": 192.03407}, {"ts": 1769830080000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 369.0, "quote_volume": 9.96669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830140000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830200000, "open": 0.02707, "high": 0.02707, "low": 0.02707, "close": 0.02707, "volume": 5361.0, "quote_volume": 145.12227, "trades": 1, "taker_buy_volume": 5361.0, "taker_buy_quote": 145.12227}, {"ts": 1769830260000, "open": 0.02709, "high": 0.02709, "low": 0.02705, "close": 0.02705, "volume": 1096.9, "quote_volume": 29.691143, "trades": 3, "taker_buy_volume": 666.6, "taker_buy_quote": 18.051528}, {"ts": 1769830320000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830380000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830440000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830500000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830560000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830620000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830680000, "open": 0.02706, "high": 0.02707, "low": 0.02706, "close": 0.02707, "volume": 5921.0, "quote_volume": 160.23872, "trades": 2, "taker_buy_volume": 5921.0, "taker_buy_quote": 160.23872}, {"ts": 1769830740000, "open": 0.02707, "high": 0.02707, "low": 0.02707, "close": 0.02707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830800000, "open": 0.02707, "high": 0.02709, "low": 0.02707, "close": 0.02709, "volume": 114143.4, "quote_volume": 3090.144706, "trades": 17, "taker_buy_volume": 113739.0, "taker_buy_quote": 3079.18951}, {"ts": 1769830860000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 237.9, "quote_volume": 6.442332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830920000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 7407.5, "quote_volume": 200.2988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830980000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 15000.0, "quote_volume": 405.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831040000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831100000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831160000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831220000, "open": 0.027, "high": 0.02701, "low": 0.027, "close": 0.02701, "volume": 26948.2, "quote_volume": 727.822879, "trades": 5, "taker_buy_volume": 26948.2, "taker_buy_quote": 727.822879}, {"ts": 1769831280000, "open": 0.027, "high": 0.027, "low": 0.02699, "close": 0.027, "volume": 1078.1, "quote_volume": 29.105354, "trades": 3, "taker_buy_volume": 1078.1, "taker_buy_quote": 29.105354}, {"ts": 1769831340000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831400000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831460000, "open": 0.02697, "high": 0.02698, "low": 0.02697, "close": 0.02698, "volume": 4210.4, "quote_volume": 113.559517, "trades": 2, "taker_buy_volume": 502.9, "taker_buy_quote": 13.568242}, {"ts": 1769831520000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831580000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 4496.0, "quote_volume": 121.12224, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 121.12224}, {"ts": 1769831640000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831700000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831760000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 34091.9, "quote_volume": 918.435786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831820000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831880000, "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831940000, "open": 0.02694, "high": 0.02699, "low": 0.02694, "close": 0.02699, "volume": 19370.0, "quote_volume": 522.6778, "trades": 7, "taker_buy_volume": 19370.0, "taker_buy_quote": 522.6778}, {"ts": 1769832000000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832060000, "open": 0.02699, "high": 0.02701, "low": 0.02699, "close": 0.02701, "volume": 2507.2, "quote_volume": 67.708616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832120000, "open": 0.02701, "high": 0.02701, "low": 0.027, "close": 0.027, "volume": 2011.7, "quote_volume": 54.32331, "trades": 6, "taker_buy_volume": 408.9, "taker_buy_quote": 11.044389}, {"ts": 1769832180000, "open": 0.027, "high": 0.02703, "low": 0.02699, "close": 0.02699, "volume": 2923.3, "quote_volume": 78.993552, "trades": 4, "taker_buy_volume": 2259.1, "taker_buy_quote": 61.063473}, {"ts": 1769832240000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832300000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832360000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 405.9, "quote_volume": 10.963359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832420000, "open": 0.02701, "high": 0.02701, "low": 0.02696, "close": 0.02699, "volume": 13010.4, "quote_volume": 351.375355, "trades": 7, "taker_buy_volume": 1036.7, "taker_buy_quote": 27.980533}, {"ts": 1769832480000, "open": 0.027, "high": 0.027, "low": 0.02697, "close": 0.02698, "volume": 1694.6, "quote_volume": 45.727394, "trades": 5, "taker_buy_volume": 669.1, "taker_buy_quote": 18.0657}, {"ts": 1769832540000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 371.7, "quote_volume": 10.039617, "trades": 1, "taker_buy_volume": 371.7, "taker_buy_quote": 10.039617}, {"ts": 1769832600000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832660000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832720000, "open": 0.02696, "high": 0.02699, "low": 0.02696, "close": 0.02699, "volume": 38403.1, "quote_volume": 1035.769826, "trades": 17, "taker_buy_volume": 38403.1, "taker_buy_quote": 1035.769826}, {"ts": 1769832780000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832840000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 369.0, "quote_volume": 9.95931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832900000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 1110.2, "quote_volume": 29.986502, "trades": 1, "taker_buy_volume": 1110.2, "taker_buy_quote": 29.986502}, {"ts": 1769832960000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833020000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 405.9, "quote_volume": 10.9593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833080000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 1639.8, "quote_volume": 44.241804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833140000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833200000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833260000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833320000, "open": 0.02697, "high": 0.027, "low": 0.02697, "close": 0.027, "volume": 4570.2, "quote_volume": 123.26715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833380000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833440000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833500000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 2971.0, "quote_volume": 80.27642, "trades": 1, "taker_buy_volume": 2971.0, "taker_buy_quote": 80.27642}, {"ts": 1769833560000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833620000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833680000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833740000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 407.4, "quote_volume": 11.02017, "trades": 1, "taker_buy_volume": 407.4, "taker_buy_quote": 11.02017}, {"ts": 1769833800000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 1000.0, "quote_volume": 27.04, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 27.04}, {"ts": 1769833860000, "open": 0.02701, "high": 0.02701, "low": 0.02698, "close": 0.02698, "volume": 817.6, "quote_volume": 22.071025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833920000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 555.1, "quote_volume": 14.998802, "trades": 1, "taker_buy_volume": 555.1, "taker_buy_quote": 14.998802}, {"ts": 1769833980000, "open": 0.02699, "high": 0.027, "low": 0.02696, "close": 0.027, "volume": 5556.1, "quote_volume": 149.932167, "trades": 8, "taker_buy_volume": 4889.4, "taker_buy_quote": 131.957935}, {"ts": 1769834040000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 2000.0, "quote_volume": 54.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834100000, "open": 0.02708, "high": 0.0271, "low": 0.02708, "close": 0.0271, "volume": 7295.0, "quote_volume": 197.620646, "trades": 3, "taker_buy_volume": 7295.0, "taker_buy_quote": 197.620646}, {"ts": 1769834160000, "open": 0.02709, "high": 0.02709, "low": 0.02707, "close": 0.02707, "volume": 3690.3, "quote_volume": 99.930227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834220000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 405.9, "quote_volume": 10.991772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834280000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834340000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 13168.6, "quote_volume": 356.605688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834400000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834460000, "open": 0.02705, "high": 0.02708, "low": 0.02704, "close": 0.02705, "volume": 68783.8, "quote_volume": 1861.637123, "trades": 15, "taker_buy_volume": 57894.1, "taker_buy_quote": 1566.899974}, {"ts": 1769834520000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834580000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 408.5, "quote_volume": 11.049925, "trades": 1, "taker_buy_volume": 408.5, "taker_buy_quote": 11.049925}, {"ts": 1769834640000, "open": 0.02705, "high": 0.02705, "low": 0.02705, "close": 0.02705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834700000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 334.6, "quote_volume": 9.0342, "trades": 1, "taker_buy_volume": 334.6, "taker_buy_quote": 9.0342}, {"ts": 1769834760000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 4496.0, "quote_volume": 121.30208, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 121.30208}, {"ts": 1769834820000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834880000, "open": 0.02697, "high": 0.02698, "low": 0.02697, "close": 0.02698, "volume": 1538.4, "quote_volume": 41.493622, "trades": 3, "taker_buy_volume": 297.4, "taker_buy_quote": 8.023852}, {"ts": 1769834940000, "open": 0.02698, "high": 0.02698, "low": 0.02697, "close": 0.02698, "volume": 16434.5, "quote_volume": 443.374065, "trades": 8, "taker_buy_volume": 13968.0, "taker_buy_quote": 376.85256}, {"ts": 1769835000000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835060000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 47813.1, "quote_volume": 1289.997438, "trades": 3, "taker_buy_volume": 47813.1, "taker_buy_quote": 1289.997438}, {"ts": 1769835120000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835180000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835240000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835300000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835360000, "open": 0.02701, "high": 0.02701, "low": 0.02698, "close": 0.02698, "volume": 7758.9, "quote_volume": 209.34516, "trades": 3, "taker_buy_volume": 334.6, "taker_buy_quote": 9.037546}, {"ts": 1769835420000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 332.1, "quote_volume": 8.963379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835480000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835540000, "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835600000, "open": 0.02702, "high": 0.02704, "low": 0.02702, "close": 0.02704, "volume": 2968.8, "quote_volume": 80.221052, "trades": 2, "taker_buy_volume": 2968.8, "taker_buy_quote": 80.221052}, {"ts": 1769835660000, "open": 0.02704, "high": 0.02704, "low": 0.02703, "close": 0.02703, "volume": 27599.2, "quote_volume": 746.246151, "trades": 8, "taker_buy_volume": 11745.7, "taker_buy_quote": 317.567511}, {"ts": 1769835720000, "open": 0.02701, "high": 0.02704, "low": 0.027, "close": 0.02703, "volume": 28874.4, "quote_volume": 780.151683, "trades": 11, "taker_buy_volume": 20690.0, "taker_buy_quote": 559.127133}, {"ts": 1769835780000, "open": 0.02704, "high": 0.02708, "low": 0.02704, "close": 0.02708, "volume": 4100.1, "quote_volume": 111.014412, "trades": 5, "taker_buy_volume": 4100.1, "taker_buy_quote": 111.014412}, {"ts": 1769835840000, "open": 0.02709, "high": 0.02712, "low": 0.02709, "close": 0.02712, "volume": 7163.7, "quote_volume": 194.195131, "trades": 4, "taker_buy_volume": 4473.4, "taker_buy_quote": 121.314904}, {"ts": 1769835900000, "open": 0.02709, "high": 0.02709, "low": 0.02703, "close": 0.02704, "volume": 34904.6, "quote_volume": 945.326512, "trades": 11, "taker_buy_volume": 7073.4, "taker_buy_quote": 191.430964}, {"ts": 1769835960000, "open": 0.02701, "high": 0.02707, "low": 0.02701, "close": 0.02704, "volume": 4174.2, "quote_volume": 112.921392, "trades": 6, "taker_buy_volume": 2661.3, "taker_buy_quote": 72.032502}, {"ts": 1769836020000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836080000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 560.2, "quote_volume": 15.147808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836140000, "open": 0.02707, "high": 0.02708, "low": 0.02706, "close": 0.02708, "volume": 49898.2, "quote_volume": 1350.529466, "trades": 18, "taker_buy_volume": 17033.8, "taker_buy_quote": 461.162364}, {"ts": 1769836200000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836260000, "open": 0.02708, "high": 0.02709, "low": 0.02708, "close": 0.02709, "volume": 1155.0, "quote_volume": 31.282, "trades": 2, "taker_buy_volume": 1155.0, "taker_buy_quote": 31.282}, {"ts": 1769836320000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836380000, "open": 0.02714, "high": 0.02715, "low": 0.02714, "close": 0.02715, "volume": 664.2, "quote_volume": 18.029709, "trades": 2, "taker_buy_volume": 664.2, "taker_buy_quote": 18.029709}, {"ts": 1769836440000, "open": 0.02717, "high": 0.02717, "low": 0.02717, "close": 0.02717, "volume": 368.9, "quote_volume": 10.023013, "trades": 1, "taker_buy_volume": 368.9, "taker_buy_quote": 10.023013}, {"ts": 1769836500000, "open": 0.02719, "high": 0.02723, "low": 0.02718, "close": 0.02719, "volume": 31332.6, "quote_volume": 852.150779, "trades": 11, "taker_buy_volume": 15190.1, "taker_buy_quote": 413.175255}, {"ts": 1769836560000, "open": 0.02723, "high": 0.02723, "low": 0.02719, "close": 0.0272, "volume": 8113.3, "quote_volume": 220.748616, "trades": 7, "taker_buy_volume": 626.6, "taker_buy_quote": 17.062318}, {"ts": 1769836620000, "open": 0.02723, "high": 0.02724, "low": 0.02723, "close": 0.02724, "volume": 6610.0, "quote_volume": 180.02335, "trades": 3, "taker_buy_volume": 6610.0, "taker_buy_quote": 180.02335}, {"ts": 1769836680000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836740000, "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 3500.0, "quote_volume": 95.375, "trades": 1, "taker_buy_volume": 3500.0, "taker_buy_quote": 95.375}, {"ts": 1769836800000, "open": 0.02722, "high": 0.02722, "low": 0.02716, "close": 0.02719, "volume": 2364.8, "quote_volume": 64.324184, "trades": 5, "taker_buy_volume": 1997.2, "taker_buy_quote": 54.340168}, {"ts": 1769836860000, "open": 0.02717, "high": 0.0272, "low": 0.02717, "close": 0.02717, "volume": 2582.4, "quote_volume": 70.205031, "trades": 6, "taker_buy_volume": 1374.1, "taker_buy_quote": 37.37552}, {"ts": 1769836920000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 701.1, "quote_volume": 19.076931, "trades": 2, "taker_buy_volume": 701.1, "taker_buy_quote": 19.076931}, {"ts": 1769836980000, "open": 0.02719, "high": 0.0272, "low": 0.02715, "close": 0.0272, "volume": 21787.6, "quote_volume": 592.121807, "trades": 10, "taker_buy_volume": 10634.9, "taker_buy_quote": 289.187792}, {"ts": 1769837040000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 765.5, "quote_volume": 20.813945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837100000, "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 3621.7, "quote_volume": 98.474023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837160000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 405.9, "quote_volume": 11.044539, "trades": 1, "taker_buy_volume": 405.9, "taker_buy_quote": 11.044539}, {"ts": 1769837220000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837280000, "open": 0.0272, "high": 0.02725, "low": 0.02718, "close": 0.02723, "volume": 16650.2, "quote_volume": 453.394733, "trades": 13, "taker_buy_volume": 14877.5, "taker_buy_quote": 405.140657}, {"ts": 1769837340000, "open": 0.02725, "high": 0.02725, "low": 0.02719, "close": 0.02719, "volume": 31058.3, "quote_volume": 845.154475, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837400000, "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 430.6, "quote_volume": 11.716626, "trades": 2, "taker_buy_volume": 430.6, "taker_buy_quote": 11.716626}, {"ts": 1769837460000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 8530.0, "quote_volume": 232.3572, "trades": 3, "taker_buy_volume": 8530.0, "taker_buy_quote": 232.3572}, {"ts": 1769837520000, "open": 0.02724, "high": 0.02724, "low": 0.02724, "close": 0.02724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837580000, "open": 0.02719, "high": 0.02719, "low": 0.02716, "close": 0.02716, "volume": 1474.5, "quote_volume": 40.072512, "trades": 4, "taker_buy_volume": 1070.1, "taker_buy_quote": 29.089008}, {"ts": 1769837640000, "open": 0.02719, "high": 0.02719, "low": 0.02714, "close": 0.02714, "volume": 1325.7, "quote_volume": 36.017106, "trades": 4, "taker_buy_volume": 590.4, "taker_buy_quote": 16.052976}, {"ts": 1769837700000, "open": 0.02716, "high": 0.02716, "low": 0.02714, "close": 0.02714, "volume": 10330.8, "quote_volume": 280.392672, "trades": 4, "taker_buy_volume": 738.0, "taker_buy_quote": 20.04408}, {"ts": 1769837760000, "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837820000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 407.4, "quote_volume": 11.044614, "trades": 1, "taker_buy_volume": 407.4, "taker_buy_quote": 11.044614}, {"ts": 1769837880000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 37147.0, "quote_volume": 1007.05517, "trades": 8, "taker_buy_volume": 37147.0, "taker_buy_quote": 1007.05517}, {"ts": 1769837940000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 370.4, "quote_volume": 10.041544, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 10.041544}, {"ts": 1769838000000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 407.4, "quote_volume": 11.044614, "trades": 1, "taker_buy_volume": 407.4, "taker_buy_quote": 11.044614}, {"ts": 1769838060000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838120000, "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838180000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 3692.7, "quote_volume": 99.998316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838240000, "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838300000, "open": 0.02702, "high": 0.02702, "low": 0.02701, "close": 0.02701, "volume": 590.4, "quote_volume": 15.949656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838360000, "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 590.4, "quote_volume": 15.9408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838420000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 5246.7, "quote_volume": 141.870768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838480000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838540000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838600000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838660000, "open": 0.02704, "high": 0.02704, "low": 0.02704, "close": 0.02704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838720000, "open": 0.02707, "high": 0.02708, "low": 0.02707, "close": 0.02708, "volume": 1184.9, "quote_volume": 32.077092, "trades": 2, "taker_buy_volume": 184.9, "taker_buy_quote": 5.007092}, {"ts": 1769838780000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 5220.7, "quote_volume": 141.428763, "trades": 1, "taker_buy_volume": 5220.7, "taker_buy_quote": 141.428763}, {"ts": 1769838840000, "open": 0.02711, "high": 0.02711, "low": 0.02709, "close": 0.02709, "volume": 1142.4, "quote_volume": 30.962376, "trades": 3, "taker_buy_volume": 738.0, "taker_buy_quote": 20.00718}, {"ts": 1769838900000, "open": 0.02712, "high": 0.02712, "low": 0.02709, "close": 0.02709, "volume": 1472.0, "quote_volume": 39.888657, "trades": 4, "taker_buy_volume": 405.9, "taker_buy_quote": 11.008008}, {"ts": 1769838960000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 733.9, "quote_volume": 19.881351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839020000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839080000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839140000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839200000, "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839260000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 2065.3, "quote_volume": 55.783753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839320000, "open": 0.02701, "high": 0.02702, "low": 0.02701, "close": 0.02702, "volume": 7823.9, "quote_volume": 211.327613, "trades": 2, "taker_buy_volume": 407.4, "taker_buy_quote": 11.007948}, {"ts": 1769839380000, "open": 0.02703, "high": 0.02703, "low": 0.02701, "close": 0.02701, "volume": 1071.5, "quote_volume": 28.951944, "trades": 3, "taker_buy_volume": 370.4, "taker_buy_quote": 10.011912}, {"ts": 1769839440000, "open": 0.02701, "high": 0.02701, "low": 0.02701, "close": 0.02701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839500000, "open": 0.02697, "high": 0.02697, "low": 0.02695, "close": 0.02695, "volume": 4225.5, "quote_volume": 113.951375, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 13.9601}, {"ts": 1769839560000, "open": 0.02697, "high": 0.027, "low": 0.02697, "close": 0.027, "volume": 1784.3, "quote_volume": 48.143759, "trades": 5, "taker_buy_volume": 1784.3, "taker_buy_quote": 48.143759}, {"ts": 1769839620000, "open": 0.02698, "high": 0.02698, "low": 0.02695, "close": 0.02698, "volume": 1373.9, "quote_volume": 37.0556, "trades": 4, "taker_buy_volume": 966.5, "taker_buy_quote": 26.07617}, {"ts": 1769839680000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839740000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839800000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839860000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839920000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839980000, "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840040000, "open": 0.02697, "high": 0.02698, "low": 0.02697, "close": 0.02698, "volume": 2006.6, "quote_volume": 54.134912, "trades": 2, "taker_buy_volume": 1691.0, "taker_buy_quote": 45.62318}, {"ts": 1769840100000, "open": 0.02695, "high": 0.02702, "low": 0.02695, "close": 0.02702, "volume": 20668.4, "quote_volume": 557.945146, "trades": 9, "taker_buy_volume": 17500.0, "taker_buy_quote": 472.469395}, {"ts": 1769840160000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 332.1, "quote_volume": 8.973342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840220000, "open": 0.027, "high": 0.02701, "low": 0.027, "close": 0.02701, "volume": 6889.9, "quote_volume": 186.09214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840280000, "open": 0.02703, "high": 0.02704, "low": 0.02701, "close": 0.02701, "volume": 1735.8, "quote_volume": 46.902822, "trades": 5, "taker_buy_volume": 407.4, "taker_buy_quote": 11.016096}, {"ts": 1769840340000, "open": 0.02703, "high": 0.02703, "low": 0.02702, "close": 0.02702, "volume": 1514.7, "quote_volume": 40.934231, "trades": 4, "taker_buy_volume": 703.7, "taker_buy_quote": 19.021011}, {"ts": 1769840400000, "open": 0.02702, "high": 0.02702, "low": 0.02702, "close": 0.02702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840460000, "open": 0.02696, "high": 0.02699, "low": 0.02696, "close": 0.02698, "volume": 2364.3, "quote_volume": 63.772873, "trades": 7, "taker_buy_volume": 1771.7, "taker_buy_quote": 47.796377}, {"ts": 1769840520000, "open": 0.02695, "high": 0.02697, "low": 0.02695, "close": 0.02697, "volume": 630.7, "quote_volume": 17.003313, "trades": 2, "taker_buy_volume": 297.4, "taker_buy_quote": 8.020878}, {"ts": 1769840580000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840640000, "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840700000, "open": 0.02691, "high": 0.02691, "low": 0.02686, "close": 0.02686, "volume": 16492.8, "quote_volume": 443.140522, "trades": 13, "taker_buy_volume": 746.2, "taker_buy_quote": 20.063452}, {"ts": 1769840760000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 145916.8, "quote_volume": 3913.488576, "trades": 5, "taker_buy_volume": 124053.4, "taker_buy_quote": 3327.112188}, {"ts": 1769840820000, "open": 0.02682, "high": 0.02682, "low": 0.02682, "close": 0.02682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840880000, "open": 0.02681, "high": 0.02681, "low": 0.02678, "close": 0.02678, "volume": 29878.4, "quote_volume": 800.967408, "trades": 10, "taker_buy_volume": 4761.6, "taker_buy_quote": 127.586}, {"ts": 1769840940000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 4757.5, "quote_volume": 127.3107, "trades": 6, "taker_buy_volume": 1020.3, "taker_buy_quote": 27.303228}, {"ts": 1769841000000, "open": 0.02674, "high": 0.02677, "low": 0.02674, "close": 0.02677, "volume": 62017.8, "quote_volume": 1658.653848, "trades": 11, "taker_buy_volume": 50968.1, "taker_buy_quote": 1363.18487}, {"ts": 1769841060000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 2045.0, "quote_volume": 54.70375, "trades": 1, "taker_buy_volume": 2045.0, "taker_buy_quote": 54.70375}, {"ts": 1769841120000, "open": 0.02671, "high": 0.02674, "low": 0.02671, "close": 0.02674, "volume": 625.1, "quote_volume": 16.704299, "trades": 2, "taker_buy_volume": 262.6, "taker_buy_quote": 7.021924}, {"ts": 1769841180000, "open": 0.02672, "high": 0.02674, "low": 0.02672, "close": 0.02674, "volume": 1233.9, "quote_volume": 32.983268, "trades": 3, "taker_buy_volume": 1233.9, "taker_buy_quote": 32.983268}, {"ts": 1769841240000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841300000, "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841360000, "open": 0.02672, "high": 0.02677, "low": 0.0267, "close": 0.02677, "volume": 38844.0, "quote_volume": 1038.60898, "trades": 14, "taker_buy_volume": 37199.0, "taker_buy_quote": 994.65458}, {"ts": 1769841420000, "open": 0.02677, "high": 0.02677, "low": 0.02676, "close": 0.02676, "volume": 3860.1, "quote_volume": 103.318846, "trades": 2, "taker_buy_volume": 2257.0, "taker_buy_quote": 60.41989}, {"ts": 1769841480000, "open": 0.02674, "high": 0.02677, "low": 0.02674, "close": 0.02677, "volume": 40951.0, "quote_volume": 1095.80712, "trades": 26, "taker_buy_volume": 40951.0, "taker_buy_quote": 1095.80712}, {"ts": 1769841540000, "open": 0.02677, "high": 0.02677, "low": 0.02671, "close": 0.02671, "volume": 21410.1, "quote_volume": 572.940346, "trades": 20, "taker_buy_volume": 16982.4, "taker_buy_quote": 454.520611}, {"ts": 1769841600000, "open": 0.02672, "high": 0.02672, "low": 0.02669, "close": 0.02669, "volume": 533.5, "quote_volume": 14.246096, "trades": 2, "taker_buy_volume": 533.5, "taker_buy_quote": 14.246096}, {"ts": 1769841660000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 1603.1, "quote_volume": 42.754677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841720000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841780000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841840000, "open": 0.02668, "high": 0.02669, "low": 0.02663, "close": 0.02666, "volume": 82712.1, "quote_volume": 2204.137763, "trades": 18, "taker_buy_volume": 16739.3, "taker_buy_quote": 446.315812}, {"ts": 1769841900000, "open": 0.02666, "high": 0.02674, "low": 0.02666, "close": 0.0267, "volume": 36984.2, "quote_volume": 987.154239, "trades": 13, "taker_buy_volume": 32686.3, "taker_buy_quote": 872.400309}, {"ts": 1769841960000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 1009.3, "quote_volume": 26.918031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842020000, "open": 0.0267, "high": 0.02673, "low": 0.02669, "close": 0.02673, "volume": 14486.6, "quote_volume": 386.998925, "trades": 4, "taker_buy_volume": 14113.5, "taker_buy_quote": 377.040886}, {"ts": 1769842080000, "open": 0.0267, "high": 0.0267, "low": 0.02667, "close": 0.02667, "volume": 8003.0, "quote_volume": 213.609122, "trades": 4, "taker_buy_volume": 2554.2, "taker_buy_quote": 68.19714}, {"ts": 1769842140000, "open": 0.02666, "high": 0.02667, "low": 0.02664, "close": 0.02667, "volume": 16294.3, "quote_volume": 434.390021, "trades": 11, "taker_buy_volume": 7215.0, "taker_buy_quote": 192.40424}, {"ts": 1769842200000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842260000, "open": 0.02669, "high": 0.02671, "low": 0.02668, "close": 0.02671, "volume": 2038.6, "quote_volume": 54.415171, "trades": 3, "taker_buy_volume": 1664.1, "taker_buy_quote": 44.423511}, {"ts": 1769842320000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842380000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 1178.0, "quote_volume": 31.46438, "trades": 1, "taker_buy_volume": 1178.0, "taker_buy_quote": 31.46438}, {"ts": 1769842440000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842500000, "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842560000, "open": 0.0267, "high": 0.02671, "low": 0.0267, "close": 0.02671, "volume": 18365.0, "quote_volume": 490.36169, "trades": 13, "taker_buy_volume": 18365.0, "taker_buy_quote": 490.36169}, {"ts": 1769842620000, "open": 0.02667, "high": 0.02668, "low": 0.02667, "close": 0.02668, "volume": 10488.0, "quote_volume": 279.76984, "trades": 3, "taker_buy_volume": 5488.0, "taker_buy_quote": 146.41984}, {"ts": 1769842680000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842740000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842800000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 6293.9, "quote_volume": 167.858313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842860000, "open": 0.02665, "high": 0.02665, "low": 0.02662, "close": 0.02664, "volume": 5688.2, "quote_volume": 151.539648, "trades": 5, "taker_buy_volume": 4738.2, "taker_buy_quote": 126.250648}, {"ts": 1769842920000, "open": 0.02665, "high": 0.02669, "low": 0.02665, "close": 0.02669, "volume": 16115.3, "quote_volume": 429.516351, "trades": 12, "taker_buy_volume": 16115.3, "taker_buy_quote": 429.516351}, {"ts": 1769842980000, "open": 0.02665, "high": 0.02668, "low": 0.02665, "close": 0.02668, "volume": 9017.9, "quote_volume": 240.551921, "trades": 3, "taker_buy_volume": 7496.2, "taker_buy_quote": 199.998616}, {"ts": 1769843040000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843100000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843160000, "open": 0.02663, "high": 0.02663, "low": 0.02658, "close": 0.02661, "volume": 76218.4, "quote_volume": 2027.923169, "trades": 20, "taker_buy_volume": 27407.0, "taker_buy_quote": 728.72151}, {"ts": 1769843220000, "open": 0.02661, "high": 0.02661, "low": 0.0266, "close": 0.0266, "volume": 3458.3, "quote_volume": 92.022344, "trades": 6, "taker_buy_volume": 3458.3, "taker_buy_quote": 92.022344}, {"ts": 1769843280000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 1294.0, "quote_volume": 34.4204, "trades": 1, "taker_buy_volume": 1294.0, "taker_buy_quote": 34.4204}, {"ts": 1769843340000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 2594.0, "quote_volume": 69.0004, "trades": 2, "taker_buy_volume": 2594.0, "taker_buy_quote": 69.0004}, {"ts": 1769843400000, "open": 0.0266, "high": 0.02666, "low": 0.0266, "close": 0.02664, "volume": 23380.7, "quote_volume": 622.815259, "trades": 6, "taker_buy_volume": 16948.0, "taker_buy_quote": 451.3868}, {"ts": 1769843460000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 4401.7, "quote_volume": 117.349322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843520000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 964.0, "quote_volume": 25.70024, "trades": 1, "taker_buy_volume": 964.0, "taker_buy_quote": 25.70024}, {"ts": 1769843580000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843640000, "open": 0.02666, "high": 0.02667, "low": 0.02666, "close": 0.02667, "volume": 4093.9, "quote_volume": 109.147133, "trades": 6, "taker_buy_volume": 4093.9, "taker_buy_quote": 109.147133}, {"ts": 1769843700000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843760000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843820000, "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843880000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 911.5, "quote_volume": 24.30059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843940000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 1075.0, "quote_volume": 28.64875, "trades": 2, "taker_buy_volume": 1075.0, "taker_buy_quote": 28.64875}, {"ts": 1769844000000, "open": 0.02663, "high": 0.02663, "low": 0.02661, "close": 0.02662, "volume": 7036.3, "quote_volume": 187.267646, "trades": 4, "taker_buy_volume": 2036.3, "taker_buy_quote": 54.217646}, {"ts": 1769844060000, "open": 0.02662, "high": 0.02664, "low": 0.02662, "close": 0.02664, "volume": 10802.5, "quote_volume": 287.689238, "trades": 4, "taker_buy_volume": 10802.5, "taker_buy_quote": 287.689238}, {"ts": 1769844120000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 321.9, "quote_volume": 8.56254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844180000, "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844240000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 413.5, "quote_volume": 11.019775, "trades": 1, "taker_buy_volume": 413.5, "taker_buy_quote": 11.019775}, {"ts": 1769844300000, "open": 0.02668, "high": 0.02668, "low": 0.02666, "close": 0.02666, "volume": 1538.6, "quote_volume": 41.043856, "trades": 2, "taker_buy_volume": 1239.0, "taker_buy_quote": 33.05652}, {"ts": 1769844360000, "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 248.1, "quote_volume": 6.611865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844420000, "open": 0.02667, "high": 0.0267, "low": 0.02667, "close": 0.02669, "volume": 34575.4, "quote_volume": 922.621952, "trades": 24, "taker_buy_volume": 34575.4, "taker_buy_quote": 922.621952}, {"ts": 1769844480000, "open": 0.02667, "high": 0.0267, "low": 0.02667, "close": 0.02668, "volume": 71807.6, "quote_volume": 1916.222762, "trades": 66, "taker_buy_volume": 71186.4, "taker_buy_quote": 1899.655358}, {"ts": 1769844540000, "open": 0.02667, "high": 0.02667, "low": 0.02665, "close": 0.02665, "volume": 27416.0, "quote_volume": 730.87551, "trades": 28, "taker_buy_volume": 27416.0, "taker_buy_quote": 730.87551}, {"ts": 1769844600000, "open": 0.02666, "high": 0.02667, "low": 0.02664, "close": 0.02664, "volume": 26414.0, "quote_volume": 704.25679, "trades": 18, "taker_buy_volume": 26414.0, "taker_buy_quote": 704.25679}, {"ts": 1769844660000, "open": 0.02663, "high": 0.02663, "low": 0.02662, "close": 0.02662, "volume": 6062.0, "quote_volume": 161.42499, "trades": 6, "taker_buy_volume": 6062.0, "taker_buy_quote": 161.42499}, {"ts": 1769844720000, "open": 0.02664, "high": 0.02664, "low": 0.0266, "close": 0.0266, "volume": 10220.3, "quote_volume": 272.006932, "trades": 3, "taker_buy_volume": 415.1, "taker_buy_quote": 11.04166}, {"ts": 1769844780000, "open": 0.02655, "high": 0.02658, "low": 0.02654, "close": 0.02658, "volume": 12409.4, "quote_volume": 329.683748, "trades": 4, "taker_buy_volume": 8395.0, "taker_buy_quote": 223.1391}, {"ts": 1769844840000, "open": 0.02661, "high": 0.02661, "low": 0.02661, "close": 0.02661, "volume": 376.2, "quote_volume": 10.010682, "trades": 1, "taker_buy_volume": 376.2, "taker_buy_quote": 10.010682}, {"ts": 1769844900000, "open": 0.02659, "high": 0.02662, "low": 0.02659, "close": 0.0266, "volume": 4100.7, "quote_volume": 109.07827, "trades": 5, "taker_buy_volume": 338.3, "taker_buy_quote": 9.005546}, {"ts": 1769844960000, "open": 0.02662, "high": 0.02663, "low": 0.0266, "close": 0.02663, "volume": 1351.9, "quote_volume": 35.982346, "trades": 4, "taker_buy_volume": 939.9, "taker_buy_quote": 25.023146}, {"ts": 1769845020000, "open": 0.02661, "high": 0.02661, "low": 0.02658, "close": 0.02658, "volume": 32888.6, "quote_volume": 874.753155, "trades": 15, "taker_buy_volume": 21996.2, "taker_buy_quote": 585.042777}, {"ts": 1769845080000, "open": 0.0266, "high": 0.02661, "low": 0.02659, "close": 0.02661, "volume": 1369.8, "quote_volume": 36.438048, "trades": 4, "taker_buy_volume": 1130.7, "taker_buy_quote": 30.080379}, {"ts": 1769845140000, "open": 0.02657, "high": 0.02661, "low": 0.02652, "close": 0.02661, "volume": 48724.0, "quote_volume": 1293.920569, "trades": 17, "taker_buy_volume": 4795.0, "taker_buy_quote": 127.34001}, {"ts": 1769845200000, "open": 0.02659, "high": 0.02663, "low": 0.02659, "close": 0.02661, "volume": 22635.2, "quote_volume": 602.487577, "trades": 13, "taker_buy_volume": 6778.0, "taker_buy_quote": 180.44823}, {"ts": 1769845260000, "open": 0.02662, "high": 0.02663, "low": 0.02661, "close": 0.02661, "volume": 1201.5, "quote_volume": 31.98432, "trades": 3, "taker_buy_volume": 827.0, "taker_buy_quote": 22.018875}, {"ts": 1769845320000, "open": 0.02665, "high": 0.02666, "low": 0.02662, "close": 0.02664, "volume": 8623.6, "quote_volume": 229.822427, "trades": 13, "taker_buy_volume": 7949.5, "taker_buy_quote": 211.870395}, {"ts": 1769845380000, "open": 0.02664, "high": 0.02664, "low": 0.02663, "close": 0.02663, "volume": 2751.9, "quote_volume": 73.286468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845440000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845500000, "open": 0.02668, "high": 0.02668, "low": 0.02668, "close": 0.02668, "volume": 414.0, "quote_volume": 11.04552, "trades": 1, "taker_buy_volume": 414.0, "taker_buy_quote": 11.04552}, {"ts": 1769845560000, "open": 0.02669, "high": 0.02673, "low": 0.02669, "close": 0.02673, "volume": 12445.6, "quote_volume": 332.658948, "trades": 6, "taker_buy_volume": 12147.1, "taker_buy_quote": 324.691983}, {"ts": 1769845620000, "open": 0.02675, "high": 0.02682, "low": 0.02675, "close": 0.02682, "volume": 46242.5, "quote_volume": 1239.113164, "trades": 13, "taker_buy_volume": 27905.4, "taker_buy_quote": 747.678884}, {"ts": 1769845680000, "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 105627.1, "quote_volume": 2830.80628, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845740000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 373.1, "quote_volume": 9.984156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845800000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845860000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845920000, "open": 0.02681, "high": 0.02681, "low": 0.02681, "close": 0.02681, "volume": 7473.4, "quote_volume": 200.361854, "trades": 1, "taker_buy_volume": 7473.4, "taker_buy_quote": 200.361854}, {"ts": 1769845980000, "open": 0.02681, "high": 0.02681, "low": 0.02681, "close": 0.02681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846040000, "open": 0.02678, "high": 0.02678, "low": 0.02678, "close": 0.02678, "volume": 314.3, "quote_volume": 8.416954, "trades": 1, "taker_buy_volume": 314.3, "taker_buy_quote": 8.416954}, {"ts": 1769846100000, "open": 0.02676, "high": 0.02676, "low": 0.02676, "close": 0.02676, "volume": 1567.0, "quote_volume": 41.93292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846160000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 298.5, "quote_volume": 7.984875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846220000, "open": 0.02676, "high": 0.02676, "low": 0.02672, "close": 0.02673, "volume": 29854.0, "quote_volume": 798.206967, "trades": 10, "taker_buy_volume": 1707.0, "taker_buy_quote": 45.62811}, {"ts": 1769846280000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 272.0, "quote_volume": 7.276, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 7.276}, {"ts": 1769846340000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846400000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846460000, "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846520000, "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 394.4, "quote_volume": 10.53048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846580000, "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846640000, "open": 0.02669, "high": 0.02669, "low": 0.02668, "close": 0.02668, "volume": 999.5, "quote_volume": 26.669512, "trades": 3, "taker_buy_volume": 999.5, "taker_buy_quote": 26.669512}, {"ts": 1769846700000, "open": 0.02666, "high": 0.02666, "low": 0.02666, "close": 0.02666, "volume": 1603.1, "quote_volume": 42.738646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846760000, "open": 0.02666, "high": 0.02666, "low": 0.02665, "close": 0.02665, "volume": 17149.1, "quote_volume": 457.157484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846820000, "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 11591.7, "quote_volume": 308.686971, "trades": 4, "taker_buy_volume": 1840.0, "taker_buy_quote": 48.9992}, {"ts": 1769846880000, "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 316.0, "quote_volume": 8.40244, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 8.40244}, {"ts": 1769846940000, "open": 0.02661, "high": 0.02661, "low": 0.02661, "close": 0.02661, "volume": 18866.2, "quote_volume": 502.029582, "trades": 4, "taker_buy_volume": 18866.2, "taker_buy_quote": 502.029582}, {"ts": 1769847000000, "open": 0.02661, "high": 0.02661, "low": 0.02657, "close": 0.02659, "volume": 20209.2, "quote_volume": 537.478362, "trades": 5, "taker_buy_volume": 6837.5, "taker_buy_quote": 181.678413}, {"ts": 1769847060000, "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 567.6, "quote_volume": 15.086808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847120000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 3767.2, "quote_volume": 99.981488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847180000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 19021.9, "quote_volume": 504.841226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847240000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847300000, "open": 0.02654, "high": 0.02654, "low": 0.02654, "close": 0.02654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847360000, "open": 0.02651, "high": 0.02651, "low": 0.02646, "close": 0.02646, "volume": 8862.1, "quote_volume": 234.759939, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847420000, "open": 0.02646, "high": 0.02646, "low": 0.02628, "close": 0.02642, "volume": 440861.6, "quote_volume": 11614.784178, "trades": 155, "taker_buy_volume": 223530.7, "taker_buy_quote": 5889.903404}, {"ts": 1769847480000, "open": 0.0264, "high": 0.02646, "low": 0.0264, "close": 0.02646, "volume": 13440.1, "quote_volume": 355.449581, "trades": 11, "taker_buy_volume": 10373.1, "taker_buy_quote": 274.343405}, {"ts": 1769847540000, "open": 0.02646, "high": 0.0265, "low": 0.02645, "close": 0.0265, "volume": 7139.7, "quote_volume": 188.868272, "trades": 3, "taker_buy_volume": 957.1, "taker_buy_quote": 25.338502}, {"ts": 1769847600000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847660000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847720000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847780000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847840000, "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847900000, "open": 0.0264, "high": 0.02641, "low": 0.0264, "close": 0.02641, "volume": 788.5, "quote_volume": 20.820583, "trades": 2, "taker_buy_volume": 418.3, "taker_buy_quote": 11.047303}, {"ts": 1769847960000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 1441.8, "quote_volume": 38.077938, "trades": 2, "taker_buy_volume": 1441.8, "taker_buy_quote": 38.077938}, {"ts": 1769848020000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 301.9, "quote_volume": 7.967141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848080000, "open": 0.02636, "high": 0.02636, "low": 0.02636, "close": 0.02636, "volume": 1603.1, "quote_volume": 42.257716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848140000, "open": 0.02638, "high": 0.02638, "low": 0.02636, "close": 0.02636, "volume": 3250.6, "quote_volume": 85.701804, "trades": 2, "taker_buy_volume": 799.4, "taker_buy_quote": 21.088172}, {"ts": 1769848200000, "open": 0.02633, "high": 0.02633, "low": 0.02633, "close": 0.02633, "volume": 3797.4, "quote_volume": 99.985542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848260000, "open": 0.02634, "high": 0.02636, "low": 0.02633, "close": 0.02636, "volume": 68088.8, "quote_volume": 1792.804401, "trades": 7, "taker_buy_volume": 57091.3, "taker_buy_quote": 1503.224195}, {"ts": 1769848320000, "open": 0.02638, "high": 0.02643, "low": 0.02638, "close": 0.02639, "volume": 5801.8, "quote_volume": 153.170485, "trades": 7, "taker_buy_volume": 5462.2, "taker_buy_quote": 144.208441}, {"ts": 1769848380000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848440000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848500000, "open": 0.02631, "high": 0.02632, "low": 0.02629, "close": 0.02632, "volume": 26943.8, "quote_volume": 708.594899, "trades": 7, "taker_buy_volume": 1270.8, "taker_buy_quote": 33.431181}, {"ts": 1769848560000, "open": 0.0263, "high": 0.0263, "low": 0.02626, "close": 0.0263, "volume": 3175.4, "quote_volume": 83.473972, "trades": 5, "taker_buy_volume": 2409.1, "taker_buy_quote": 63.350934}, {"ts": 1769848620000, "open": 0.02624, "high": 0.02634, "low": 0.02619, "close": 0.02633, "volume": 123340.0, "quote_volume": 3238.041864, "trades": 50, "taker_buy_volume": 58953.9, "taker_buy_quote": 1549.194479}, {"ts": 1769848680000, "open": 0.02635, "high": 0.02635, "low": 0.02635, "close": 0.02635, "volume": 964.0, "quote_volume": 25.4014, "trades": 1, "taker_buy_volume": 964.0, "taker_buy_quote": 25.4014}, {"ts": 1769848740000, "open": 0.02632, "high": 0.02632, "low": 0.02629, "close": 0.02629, "volume": 2031.8, "quote_volume": 53.458794, "trades": 3, "taker_buy_volume": 1312.1, "taker_buy_quote": 34.534472}, {"ts": 1769848800000, "open": 0.02631, "high": 0.02631, "low": 0.02616, "close": 0.02623, "volume": 155695.6, "quote_volume": 4079.225658, "trades": 52, "taker_buy_volume": 97014.3, "taker_buy_quote": 2541.51987}, {"ts": 1769848860000, "open": 0.02623, "high": 0.02633, "low": 0.02623, "close": 0.02631, "volume": 43603.3, "quote_volume": 1146.329064, "trades": 26, "taker_buy_volume": 20444.8, "taker_buy_quote": 537.528562}, {"ts": 1769848920000, "open": 0.02627, "high": 0.02631, "low": 0.02623, "close": 0.02623, "volume": 42301.5, "quote_volume": 1111.724209, "trades": 13, "taker_buy_volume": 22331.6, "taker_buy_quote": 587.274445}, {"ts": 1769848980000, "open": 0.02618, "high": 0.02626, "low": 0.02616, "close": 0.02626, "volume": 22220.2, "quote_volume": 581.810909, "trades": 11, "taker_buy_volume": 9517.5, "taker_buy_quote": 249.16815}, {"ts": 1769849040000, "open": 0.02626, "high": 0.02628, "low": 0.02626, "close": 0.02628, "volume": 5772.1, "quote_volume": 151.599612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849100000, "open": 0.02632, "high": 0.02632, "low": 0.02623, "close": 0.02627, "volume": 19246.7, "quote_volume": 506.161738, "trades": 9, "taker_buy_volume": 2394.0, "taker_buy_quote": 62.85182}, {"ts": 1769849160000, "open": 0.02626, "high": 0.02626, "low": 0.02624, "close": 0.02624, "volume": 5554.4, "quote_volume": 145.804332, "trades": 6, "taker_buy_volume": 2585.0, "taker_buy_quote": 67.86589}, {"ts": 1769849220000, "open": 0.02631, "high": 0.02632, "low": 0.02625, "close": 0.02626, "volume": 17605.6, "quote_volume": 463.139064, "trades": 12, "taker_buy_volume": 15541.3, "taker_buy_quote": 408.930291}, {"ts": 1769849280000, "open": 0.02625, "high": 0.02625, "low": 0.02625, "close": 0.02625, "volume": 1388.9, "quote_volume": 36.458625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849340000, "open": 0.02627, "high": 0.02627, "low": 0.02624, "close": 0.02624, "volume": 1286.1, "quote_volume": 33.767784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849400000, "open": 0.02624, "high": 0.02626, "low": 0.02624, "close": 0.02624, "volume": 3268.4, "quote_volume": 85.770498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849460000, "open": 0.02624, "high": 0.02628, "low": 0.02624, "close": 0.02628, "volume": 8665.3, "quote_volume": 227.515762, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849520000, "open": 0.02629, "high": 0.02632, "low": 0.02629, "close": 0.02629, "volume": 14930.8, "quote_volume": 392.794067, "trades": 10, "taker_buy_volume": 950.6, "taker_buy_quote": 25.013328}, {"ts": 1769849580000, "open": 0.02633, "high": 0.02636, "low": 0.02631, "close": 0.02636, "volume": 47440.4, "quote_volume": 1248.712336, "trades": 24, "taker_buy_volume": 12982.9, "taker_buy_quote": 341.895705}, {"ts": 1769849640000, "open": 0.02638, "high": 0.02639, "low": 0.02635, "close": 0.02635, "volume": 4652.2, "quote_volume": 122.690442, "trades": 6, "taker_buy_volume": 2126.1, "taker_buy_quote": 56.082335}, {"ts": 1769849700000, "open": 0.02637, "high": 0.02638, "low": 0.02635, "close": 0.02636, "volume": 7950.2, "quote_volume": 209.657245, "trades": 9, "taker_buy_volume": 3790.8, "taker_buy_quote": 99.997076}, {"ts": 1769849760000, "open": 0.02639, "high": 0.02639, "low": 0.02636, "close": 0.02637, "volume": 2664.4, "quote_volume": 70.277925, "trades": 6, "taker_buy_volume": 1178.7, "taker_buy_quote": 31.105893}, {"ts": 1769849820000, "open": 0.02638, "high": 0.02644, "low": 0.02636, "close": 0.02642, "volume": 81567.0, "quote_volume": 2151.741446, "trades": 33, "taker_buy_volume": 30489.3, "taker_buy_quote": 804.740037}, {"ts": 1769849880000, "open": 0.02639, "high": 0.02639, "low": 0.02635, "close": 0.02637, "volume": 1860.4, "quote_volume": 49.056522, "trades": 5, "taker_buy_volume": 1140.7, "taker_buy_quote": 30.092427}, {"ts": 1769849940000, "open": 0.02635, "high": 0.02636, "low": 0.02635, "close": 0.02635, "volume": 3212.3, "quote_volume": 84.669031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850000000, "open": 0.02633, "high": 0.02637, "low": 0.02633, "close": 0.02634, "volume": 2512.5, "quote_volume": 66.22167, "trades": 4, "taker_buy_volume": 1414.0, "taker_buy_quote": 37.28718}, {"ts": 1769850060000, "open": 0.02637, "high": 0.02637, "low": 0.02631, "close": 0.02633, "volume": 2878.5, "quote_volume": 75.812531, "trades": 3, "taker_buy_volume": 2461.8, "taker_buy_quote": 64.849154}, {"ts": 1769850120000, "open": 0.02635, "high": 0.02635, "low": 0.02635, "close": 0.02635, "volume": 2368.4, "quote_volume": 62.40734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850180000, "open": 0.02642, "high": 0.02642, "low": 0.02639, "close": 0.02639, "volume": 805.7, "quote_volume": 21.276406, "trades": 2, "taker_buy_volume": 466.1, "taker_buy_quote": 12.314362}, {"ts": 1769850240000, "open": 0.02639, "high": 0.02639, "low": 0.02639, "close": 0.02639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850300000, "open": 0.02634, "high": 0.02637, "low": 0.02634, "close": 0.02637, "volume": 4110.5, "quote_volume": 108.350508, "trades": 3, "taker_buy_volume": 3428.7, "taker_buy_quote": 90.380532}, {"ts": 1769850360000, "open": 0.02634, "high": 0.02635, "low": 0.02634, "close": 0.02635, "volume": 1928.0, "quote_volume": 50.79316, "trades": 2, "taker_buy_volume": 1928.0, "taker_buy_quote": 50.79316}, {"ts": 1769850420000, "open": 0.02636, "high": 0.02636, "low": 0.02636, "close": 0.02636, "volume": 468.0, "quote_volume": 12.33648, "trades": 1, "taker_buy_volume": 468.0, "taker_buy_quote": 12.33648}, {"ts": 1769850480000, "open": 0.02638, "high": 0.02638, "low": 0.02638, "close": 0.02638, "volume": 409.5, "quote_volume": 10.80261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850540000, "open": 0.02641, "high": 0.02643, "low": 0.02635, "close": 0.0264, "volume": 180992.6, "quote_volume": 4773.242082, "trades": 37, "taker_buy_volume": 29929.5, "taker_buy_quote": 789.62067}, {"ts": 1769850600000, "open": 0.02641, "high": 0.02644, "low": 0.0264, "close": 0.02644, "volume": 7078.2, "quote_volume": 187.050999, "trades": 7, "taker_buy_volume": 6663.1, "taker_buy_quote": 176.092359}, {"ts": 1769850660000, "open": 0.02645, "high": 0.02645, "low": 0.02644, "close": 0.02644, "volume": 3618.7, "quote_volume": 95.710448, "trades": 3, "taker_buy_volume": 3618.7, "taker_buy_quote": 95.710448}, {"ts": 1769850720000, "open": 0.02644, "high": 0.02644, "low": 0.02644, "close": 0.02644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850780000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 329.1, "quote_volume": 8.698113, "trades": 1, "taker_buy_volume": 329.1, "taker_buy_quote": 8.698113}, {"ts": 1769850840000, "open": 0.02642, "high": 0.02644, "low": 0.02642, "close": 0.02642, "volume": 1990.0, "quote_volume": 52.59962, "trades": 3, "taker_buy_volume": 1191.0, "taker_buy_quote": 31.49004}, {"ts": 1769850900000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850960000, "open": 0.02646, "high": 0.02646, "low": 0.02639, "close": 0.02639, "volume": 2272.5, "quote_volume": 60.075643, "trades": 3, "taker_buy_volume": 1423.0, "taker_buy_quote": 37.65258}, {"ts": 1769851020000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 3895.0, "quote_volume": 102.9059, "trades": 4, "taker_buy_volume": 3895.0, "taker_buy_quote": 102.9059}, {"ts": 1769851080000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 1401.0, "quote_volume": 37.02843, "trades": 4, "taker_buy_volume": 1401.0, "taker_buy_quote": 37.02843}, {"ts": 1769851140000, "open": 0.0264, "high": 0.0264, "low": 0.02636, "close": 0.02637, "volume": 1802.2, "quote_volume": 47.528274, "trades": 4, "taker_buy_volume": 973.3, "taker_buy_quote": 25.67847}, {"ts": 1769851200000, "open": 0.02637, "high": 0.02637, "low": 0.02633, "close": 0.02633, "volume": 13681.8, "quote_volume": 360.448475, "trades": 11, "taker_buy_volume": 2740.0, "taker_buy_quote": 72.23957}, {"ts": 1769851260000, "open": 0.02633, "high": 0.02633, "low": 0.0263, "close": 0.02631, "volume": 15229.1, "quote_volume": 400.741068, "trades": 4, "taker_buy_volume": 4961.9, "taker_buy_quote": 130.547589}, {"ts": 1769851320000, "open": 0.02633, "high": 0.02633, "low": 0.02633, "close": 0.02633, "volume": 1391.0, "quote_volume": 36.62503, "trades": 1, "taker_buy_volume": 1391.0, "taker_buy_quote": 36.62503}, {"ts": 1769851380000, "open": 0.02634, "high": 0.02635, "low": 0.02633, "close": 0.02635, "volume": 11931.0, "quote_volume": 314.24317, "trades": 10, "taker_buy_volume": 11931.0, "taker_buy_quote": 314.24317}, {"ts": 1769851440000, "open": 0.02633, "high": 0.02634, "low": 0.02633, "close": 0.02633, "volume": 21535.0, "quote_volume": 567.092782, "trades": 18, "taker_buy_volume": 21535.0, "taker_buy_quote": 567.092782}, {"ts": 1769851500000, "open": 0.02631, "high": 0.02632, "low": 0.02631, "close": 0.02632, "volume": 7868.0, "quote_volume": 207.04386, "trades": 6, "taker_buy_volume": 7868.0, "taker_buy_quote": 207.04386}, {"ts": 1769851560000, "open": 0.0263, "high": 0.0263, "low": 0.02628, "close": 0.02628, "volume": 3221.0, "quote_volume": 84.705456, "trades": 6, "taker_buy_volume": 2878.8, "taker_buy_quote": 75.71244}, {"ts": 1769851620000, "open": 0.02628, "high": 0.02628, "low": 0.02628, "close": 0.02628, "volume": 306.6, "quote_volume": 8.057448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851680000, "open": 0.02625, "high": 0.02627, "low": 0.02625, "close": 0.02627, "volume": 5181.9, "quote_volume": 136.038593, "trades": 4, "taker_buy_volume": 5181.9, "taker_buy_quote": 136.038593}, {"ts": 1769851740000, "open": 0.02627, "high": 0.02627, "low": 0.02627, "close": 0.02627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851800000, "open": 0.02628, "high": 0.02628, "low": 0.02628, "close": 0.02628, "volume": 1175.0, "quote_volume": 30.879, "trades": 1, "taker_buy_volume": 1175.0, "taker_buy_quote": 30.879}, {"ts": 1769851860000, "open": 0.02633, "high": 0.02635, "low": 0.02633, "close": 0.02635, "volume": 2300.4, "quote_volume": 60.608722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851920000, "open": 0.02636, "high": 0.02641, "low": 0.02636, "close": 0.02641, "volume": 1328.8, "quote_volume": 35.042378, "trades": 2, "taker_buy_volume": 1328.8, "taker_buy_quote": 35.042378}, {"ts": 1769851980000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852040000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852100000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852160000, "open": 0.0264, "high": 0.0264, "low": 0.02638, "close": 0.02638, "volume": 4827.8, "quote_volume": 127.44786, "trades": 3, "taker_buy_volume": 342.2, "taker_buy_quote": 9.03408}, {"ts": 1769852220000, "open": 0.02637, "high": 0.0264, "low": 0.02637, "close": 0.02638, "volume": 1259.8, "quote_volume": 33.233208, "trades": 4, "taker_buy_volume": 916.4, "taker_buy_quote": 24.17775}, {"ts": 1769852280000, "open": 0.02639, "high": 0.02639, "low": 0.02638, "close": 0.02638, "volume": 1073.6, "quote_volume": 28.324587, "trades": 3, "taker_buy_volume": 418.3, "taker_buy_quote": 11.034754}, {"ts": 1769852340000, "open": 0.02639, "high": 0.02641, "low": 0.02638, "close": 0.02641, "volume": 1058.7, "quote_volume": 27.942546, "trades": 3, "taker_buy_volume": 342.2, "taker_buy_quote": 9.037502}, {"ts": 1769852400000, "open": 0.02637, "high": 0.02638, "low": 0.02635, "close": 0.02637, "volume": 6355.3, "quote_volume": 167.589557, "trades": 6, "taker_buy_volume": 5711.4, "taker_buy_quote": 150.616732}, {"ts": 1769852460000, "open": 0.02638, "high": 0.02638, "low": 0.02635, "close": 0.02635, "volume": 1017.5, "quote_volume": 26.830286, "trades": 3, "taker_buy_volume": 638.7, "taker_buy_quote": 16.848906}, {"ts": 1769852520000, "open": 0.02639, "high": 0.02639, "low": 0.02637, "close": 0.02639, "volume": 5620.8, "quote_volume": 148.238367, "trades": 5, "taker_buy_volume": 1102.7, "taker_buy_quote": 29.09607}, {"ts": 1769852580000, "open": 0.02639, "high": 0.02639, "low": 0.02638, "close": 0.02638, "volume": 681.8, "quote_volume": 17.989672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852640000, "open": 0.02636, "high": 0.02637, "low": 0.02635, "close": 0.02636, "volume": 1480.1, "quote_volume": 39.015829, "trades": 4, "taker_buy_volume": 760.4, "taker_buy_quote": 20.047946}, {"ts": 1769852700000, "open": 0.02637, "high": 0.02637, "low": 0.02632, "close": 0.02632, "volume": 2962.0, "quote_volume": 78.019042, "trades": 5, "taker_buy_volume": 380.2, "taker_buy_quote": 10.025874}, {"ts": 1769852760000, "open": 0.02632, "high": 0.02632, "low": 0.02632, "close": 0.02632, "volume": 1443.3, "quote_volume": 37.987656, "trades": 4, "taker_buy_volume": 1026.6, "taker_buy_quote": 27.020112}, {"ts": 1769852820000, "open": 0.02632, "high": 0.02632, "low": 0.02628, "close": 0.02628, "volume": 1867.8, "quote_volume": 49.123844, "trades": 5, "taker_buy_volume": 838.1, "taker_buy_quote": 22.050396}, {"ts": 1769852880000, "open": 0.02631, "high": 0.02631, "low": 0.02631, "close": 0.02631, "volume": 1525.2, "quote_volume": 40.128012, "trades": 4, "taker_buy_volume": 1525.2, "taker_buy_quote": 40.128012}, {"ts": 1769852940000, "open": 0.02628, "high": 0.02629, "low": 0.02628, "close": 0.02629, "volume": 1533.1, "quote_volume": 40.293303, "trades": 6, "taker_buy_volume": 954.1, "taker_buy_quote": 25.077183}, {"ts": 1769853000000, "open": 0.02627, "high": 0.02632, "low": 0.02627, "close": 0.02631, "volume": 13980.2, "quote_volume": 367.792051, "trades": 6, "taker_buy_volume": 12500.0, "taker_buy_quote": 328.875}, {"ts": 1769853060000, "open": 0.02631, "high": 0.02631, "low": 0.02631, "close": 0.02631, "volume": 1564.9, "quote_volume": 41.172519, "trades": 4, "taker_buy_volume": 1564.9, "taker_buy_quote": 41.172519}, {"ts": 1769853120000, "open": 0.02631, "high": 0.02631, "low": 0.02626, "close": 0.02628, "volume": 1331.9, "quote_volume": 35.000845, "trades": 4, "taker_buy_volume": 305.3, "taker_buy_quote": 8.032443}, {"ts": 1769853180000, "open": 0.02628, "high": 0.02632, "low": 0.02628, "close": 0.02629, "volume": 1712.4, "quote_volume": 45.03195, "trades": 5, "taker_buy_volume": 647.7, "taker_buy_quote": 17.044029}, {"ts": 1769853240000, "open": 0.02631, "high": 0.02633, "low": 0.02631, "close": 0.02633, "volume": 722.4, "quote_volume": 19.013188, "trades": 2, "taker_buy_volume": 722.4, "taker_buy_quote": 19.013188}, {"ts": 1769853300000, "open": 0.02634, "high": 0.02634, "low": 0.02634, "close": 0.02634, "volume": 418.3, "quote_volume": 11.018022, "trades": 1, "taker_buy_volume": 418.3, "taker_buy_quote": 11.018022}, {"ts": 1769853360000, "open": 0.02632, "high": 0.02632, "low": 0.02632, "close": 0.02632, "volume": 1439.4, "quote_volume": 37.885008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853420000, "open": 0.02632, "high": 0.02632, "low": 0.02631, "close": 0.02631, "volume": 643.9, "quote_volume": 16.944418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853480000, "open": 0.02632, "high": 0.02632, "low": 0.02631, "close": 0.02631, "volume": 3497.2, "quote_volume": 92.031332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853540000, "open": 0.02629, "high": 0.02629, "low": 0.02626, "close": 0.02628, "volume": 1733.0, "quote_volume": 45.537359, "trades": 4, "taker_buy_volume": 1029.3, "taker_buy_quote": 27.054202}, {"ts": 1769853600000, "open": 0.02628, "high": 0.02628, "low": 0.02625, "close": 0.02628, "volume": 9908.3, "quote_volume": 260.179066, "trades": 8, "taker_buy_volume": 1908.3, "taker_buy_quote": 50.145926}, {"ts": 1769853660000, "open": 0.02625, "high": 0.02629, "low": 0.02625, "close": 0.02627, "volume": 2134.3, "quote_volume": 56.065067, "trades": 6, "taker_buy_volume": 1335.8, "taker_buy_quote": 35.104442}, {"ts": 1769853720000, "open": 0.02628, "high": 0.02628, "low": 0.02624, "close": 0.02624, "volume": 2320.0, "quote_volume": 60.933097, "trades": 6, "taker_buy_volume": 1217.3, "taker_buy_quote": 31.990644}, {"ts": 1769853780000, "open": 0.02628, "high": 0.02628, "low": 0.02623, "close": 0.02623, "volume": 1826.2, "quote_volume": 47.93208, "trades": 5, "taker_buy_volume": 305.3, "taker_buy_quote": 8.023284}, {"ts": 1769853840000, "open": 0.02623, "high": 0.02623, "low": 0.02618, "close": 0.02623, "volume": 4901.7, "quote_volume": 128.546208, "trades": 5, "taker_buy_volume": 1049.6, "taker_buy_quote": 27.52471}, {"ts": 1769853900000, "open": 0.02624, "high": 0.02624, "low": 0.02621, "close": 0.02622, "volume": 1066.1, "quote_volume": 27.957734, "trades": 3, "taker_buy_volume": 381.7, "taker_buy_quote": 10.015808}, {"ts": 1769853960000, "open": 0.02621, "high": 0.02621, "low": 0.02619, "close": 0.02619, "volume": 1889.5, "quote_volume": 49.494371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854020000, "open": 0.02619, "high": 0.02619, "low": 0.02619, "close": 0.02619, "volume": 304.2, "quote_volume": 7.966998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854080000, "open": 0.02617, "high": 0.02617, "low": 0.02617, "close": 0.02617, "volume": 12668.2, "quote_volume": 331.526794, "trades": 2, "taker_buy_volume": 6334.1, "taker_buy_quote": 165.763397}, {"ts": 1769854140000, "open": 0.02619, "high": 0.02619, "low": 0.02619, "close": 0.02619, "volume": 421.5, "quote_volume": 11.039085, "trades": 1, "taker_buy_volume": 421.5, "taker_buy_quote": 11.039085}, {"ts": 1769854200000, "open": 0.02618, "high": 0.02618, "low": 0.02618, "close": 0.02618, "volume": 344.8, "quote_volume": 9.026864, "trades": 1, "taker_buy_volume": 344.8, "taker_buy_quote": 9.026864}, {"ts": 1769854260000, "open": 0.02618, "high": 0.02622, "low": 0.02618, "close": 0.02621, "volume": 33169.7, "quote_volume": 869.272443, "trades": 13, "taker_buy_volume": 32865.5, "taker_buy_quote": 861.299361}, {"ts": 1769854320000, "open": 0.02621, "high": 0.02621, "low": 0.02621, "close": 0.02621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854380000, "open": 0.02621, "high": 0.02621, "low": 0.02621, "close": 0.02621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854440000, "open": 0.02626, "high": 0.02626, "low": 0.02626, "close": 0.02626, "volume": 763.3, "quote_volume": 20.044258, "trades": 2, "taker_buy_volume": 763.3, "taker_buy_quote": 20.044258}, {"ts": 1769854500000, "open": 0.02625, "high": 0.02625, "low": 0.02625, "close": 0.02625, "volume": 3190.4, "quote_volume": 83.748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854560000, "open": 0.02625, "high": 0.02625, "low": 0.02625, "close": 0.02625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854620000, "open": 0.02627, "high": 0.02627, "low": 0.02627, "close": 0.02627, "volume": 10686.1, "quote_volume": 280.723847, "trades": 5, "taker_buy_volume": 10686.1, "taker_buy_quote": 280.723847}, {"ts": 1769854680000, "open": 0.02627, "high": 0.02627, "low": 0.02627, "close": 0.02627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854740000, "open": 0.02624, "high": 0.02624, "low": 0.02624, "close": 0.02624, "volume": 2355.4, "quote_volume": 61.805696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854800000, "open": 0.02625, "high": 0.02626, "low": 0.02624, "close": 0.02626, "volume": 151230.5, "quote_volume": 3968.479692, "trades": 10, "taker_buy_volume": 122695.1, "taker_buy_quote": 3219.631804}, {"ts": 1769854860000, "open": 0.02626, "high": 0.02626, "low": 0.02626, "close": 0.02626, "volume": 456.0, "quote_volume": 11.97456, "trades": 1, "taker_buy_volume": 456.0, "taker_buy_quote": 11.97456}, {"ts": 1769854920000, "open": 0.02626, "high": 0.02626, "low": 0.02626, "close": 0.02626, "volume": 3051.0, "quote_volume": 80.11926, "trades": 1, "taker_buy_volume": 3051.0, "taker_buy_quote": 80.11926}, {"ts": 1769854980000, "open": 0.02624, "high": 0.02624, "low": 0.02624, "close": 0.02624, "volume": 291.0, "quote_volume": 7.63584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855040000, "open": 0.02625, "high": 0.02627, "low": 0.02625, "close": 0.02627, "volume": 5569.7, "quote_volume": 146.220625, "trades": 5, "taker_buy_volume": 1294.7, "taker_buy_quote": 34.001875}, {"ts": 1769855100000, "open": 0.02627, "high": 0.02628, "low": 0.02627, "close": 0.02627, "volume": 2480.1, "quote_volume": 65.162475, "trades": 5, "taker_buy_volume": 1024.8, "taker_buy_quote": 26.931744}, {"ts": 1769855160000, "open": 0.02628, "high": 0.0263, "low": 0.02628, "close": 0.02629, "volume": 3460.7, "quote_volume": 91.007583, "trades": 3, "taker_buy_volume": 2811.0, "taker_buy_quote": 73.9293}, {"ts": 1769855220000, "open": 0.02629, "high": 0.02629, "low": 0.02629, "close": 0.02629, "volume": 378.8, "quote_volume": 9.958652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855280000, "open": 0.02632, "high": 0.02633, "low": 0.02632, "close": 0.02633, "volume": 1423.0, "quote_volume": 37.45513, "trades": 2, "taker_buy_volume": 1423.0, "taker_buy_quote": 37.45513}, {"ts": 1769855340000, "open": 0.02633, "high": 0.02634, "low": 0.02633, "close": 0.02634, "volume": 6743.0, "quote_volume": 177.572646, "trades": 4, "taker_buy_volume": 6743.0, "taker_buy_quote": 177.572646}, {"ts": 1769855400000, "open": 0.02634, "high": 0.02634, "low": 0.02634, "close": 0.02634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855460000, "open": 0.02636, "high": 0.02639, "low": 0.02636, "close": 0.02636, "volume": 22579.2, "quote_volume": 595.652577, "trades": 6, "taker_buy_volume": 18304.2, "taker_buy_quote": 482.963577}, {"ts": 1769855520000, "open": 0.02639, "high": 0.02643, "low": 0.02639, "close": 0.02643, "volume": 17304.6, "quote_volume": 456.925553, "trades": 7, "taker_buy_volume": 16567.9, "taker_buy_quote": 437.469306}, {"ts": 1769855580000, "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 1852.1, "quote_volume": 48.951003, "trades": 2, "taker_buy_volume": 1437.0, "taker_buy_quote": 37.97991}, {"ts": 1769855640000, "open": 0.02644, "high": 0.02644, "low": 0.02639, "close": 0.02639, "volume": 642.8, "quote_volume": 16.980537, "trades": 2, "taker_buy_volume": 340.9, "taker_buy_quote": 9.013396}, {"ts": 1769855700000, "open": 0.0264, "high": 0.02641, "low": 0.0264, "close": 0.02641, "volume": 1096.7, "quote_volume": 28.955922, "trades": 3, "taker_buy_volume": 304.2, "taker_buy_quote": 8.033922}, {"ts": 1769855760000, "open": 0.02642, "high": 0.02642, "low": 0.02642, "close": 0.02642, "volume": 415.1, "quote_volume": 10.966942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855820000, "open": 0.02644, "high": 0.02644, "low": 0.02644, "close": 0.02644, "volume": 226.8, "quote_volume": 5.996592, "trades": 1, "taker_buy_volume": 226.8, "taker_buy_quote": 5.996592}, {"ts": 1769855880000, "open": 0.02641, "high": 0.02641, "low": 0.02641, "close": 0.02641, "volume": 636.2, "quote_volume": 16.802042, "trades": 1, "taker_buy_volume": 636.2, "taker_buy_quote": 16.802042}, {"ts": 1769855940000, "open": 0.02638, "high": 0.02639, "low": 0.02638, "close": 0.02639, "volume": 604.9, "quote_volume": 15.960281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856000000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 3047.0, "quote_volume": 80.4408, "trades": 1, "taker_buy_volume": 3047.0, "taker_buy_quote": 80.4408}, {"ts": 1769856060000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 9215.2, "quote_volume": 243.28128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856120000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856180000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856240000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856300000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856360000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856420000, "open": 0.02638, "high": 0.02638, "low": 0.02637, "close": 0.02637, "volume": 5241.5, "quote_volume": 138.261105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856480000, "open": 0.02639, "high": 0.0264, "low": 0.02639, "close": 0.0264, "volume": 1517.4, "quote_volume": 40.051411, "trades": 4, "taker_buy_volume": 1517.4, "taker_buy_quote": 40.051411}, {"ts": 1769856540000, "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 646.4, "quote_volume": 17.06496, "trades": 2, "taker_buy_volume": 646.4, "taker_buy_quote": 17.06496}, {"ts": 1769856600000, "open": 0.02638, "high": 0.02639, "low": 0.02638, "close": 0.02639, "volume": 1025.3, "quote_volume": 27.054258, "trades": 3, "taker_buy_volume": 684.4, "taker_buy_quote": 18.061316}, {"ts": 1769856660000, "open": 0.02637, "high": 0.02637, "low": 0.02635, "close": 0.02635, "volume": 1054.1, "quote_volume": 27.781645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856720000, "open": 0.02636, "high": 0.02636, "low": 0.02636, "close": 0.02636, "volume": 555.5, "quote_volume": 14.64298, "trades": 1, "taker_buy_volume": 555.5, "taker_buy_quote": 14.64298}, {"ts": 1769856780000, "open": 0.02637, "high": 0.02638, "low": 0.02637, "close": 0.02637, "volume": 3943.6, "quote_volume": 104.018896, "trades": 3, "taker_buy_volume": 3943.6, "taker_buy_quote": 104.018896}, {"ts": 1769856840000, "open": 0.02635, "high": 0.02637, "low": 0.02635, "close": 0.02637, "volume": 5444.0, "quote_volume": 143.46836, "trades": 2, "taker_buy_volume": 5444.0, "taker_buy_quote": 143.46836}, {"ts": 1769856900000, "open": 0.02637, "high": 0.02637, "low": 0.02637, "close": 0.02637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856960000, "open": 0.02637, "high": 0.02637, "low": 0.02637, "close": 0.02637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857020000, "open": 0.02637, "high": 0.02637, "low": 0.02637, "close": 0.02637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857080000, "open": 0.02637, "high": 0.02637, "low": 0.02637, "close": 0.02637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857140000, "open": 0.02635, "high": 0.02636, "low": 0.02635, "close": 0.02636, "volume": 3368.0, "quote_volume": 88.75564, "trades": 2, "taker_buy_volume": 3368.0, "taker_buy_quote": 88.75564}, {"ts": 1769857200000, "open": 0.02634, "high": 0.02634, "low": 0.02634, "close": 0.02634, "volume": 382.1, "quote_volume": 10.064514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857260000, "open": 0.02629, "high": 0.02631, "low": 0.02629, "close": 0.02631, "volume": 990.0, "quote_volume": 26.04084, "trades": 3, "taker_buy_volume": 687.0, "taker_buy_quote": 18.07497}, {"ts": 1769857320000, "open": 0.02629, "high": 0.02629, "low": 0.02627, "close": 0.02628, "volume": 1067.5, "quote_volume": 28.054293, "trades": 3, "taker_buy_volume": 763.3, "taker_buy_quote": 20.062959}, {"ts": 1769857380000, "open": 0.02629, "high": 0.02631, "low": 0.02629, "close": 0.02631, "volume": 26248.3, "quote_volume": 690.258214, "trades": 7, "taker_buy_volume": 25907.4, "taker_buy_quote": 681.295953}, {"ts": 1769857440000, "open": 0.02631, "high": 0.02631, "low": 0.02631, "close": 0.02631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857500000, "open": 0.02631, "high": 0.02631, "low": 0.02631, "close": 0.02631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857560000, "open": 0.02629, "high": 0.02629, "low": 0.02629, "close": 0.02629, "volume": 340.9, "quote_volume": 8.962261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857620000, "open": 0.02629, "high": 0.02631, "low": 0.02629, "close": 0.02631, "volume": 1223.1, "quote_volume": 32.163415, "trades": 3, "taker_buy_volume": 405.8, "taker_buy_quote": 10.676598}, {"ts": 1769857680000, "open": 0.02629, "high": 0.02631, "low": 0.02629, "close": 0.02631, "volume": 992.8, "quote_volume": 26.109962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857740000, "open": 0.02631, "high": 0.02631, "low": 0.02626, "close": 0.02626, "volume": 48480.2, "quote_volume": 1273.846491, "trades": 13, "taker_buy_volume": 3217.3, "taker_buy_quote": 84.61499}, {"ts": 1769857800000, "open": 0.02626, "high": 0.02628, "low": 0.02626, "close": 0.02628, "volume": 11931.7, "quote_volume": 313.370476, "trades": 5, "taker_buy_volume": 11931.7, "taker_buy_quote": 313.370476}, {"ts": 1769857860000, "open": 0.02627, "high": 0.02627, "low": 0.02627, "close": 0.02627, "volume": 1445.9, "quote_volume": 37.983793, "trades": 1, "taker_buy_volume": 1445.9, "taker_buy_quote": 37.983793}, {"ts": 1769857920000, "open": 0.02627, "high": 0.02627, "low": 0.02627, "close": 0.02627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857980000, "open": 0.02624, "high": 0.02624, "low": 0.02624, "close": 0.02624, "volume": 392.5, "quote_volume": 10.2992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858040000, "open": 0.02623, "high": 0.02625, "low": 0.02623, "close": 0.02625, "volume": 622.5, "quote_volume": 16.335747, "trades": 2, "taker_buy_volume": 378.6, "taker_buy_quote": 9.93825}, {"ts": 1769858100000, "open": 0.02625, "high": 0.02625, "low": 0.02625, "close": 0.02625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858160000, "open": 0.02626, "high": 0.02627, "low": 0.02624, "close": 0.02626, "volume": 23976.6, "quote_volume": 629.503004, "trades": 9, "taker_buy_volume": 7442.0, "taker_buy_quote": 195.43922}, {"ts": 1769858220000, "open": 0.02626, "high": 0.02626, "low": 0.02625, "close": 0.02625, "volume": 13561.0, "quote_volume": 356.09685, "trades": 15, "taker_buy_volume": 13561.0, "taker_buy_quote": 356.09685}, {"ts": 1769858280000, "open": 0.02625, "high": 0.02629, "low": 0.02625, "close": 0.02628, "volume": 53372.3, "quote_volume": 1402.537057, "trades": 38, "taker_buy_volume": 53372.3, "taker_buy_quote": 1402.537057}, {"ts": 1769858340000, "open": 0.02628, "high": 0.0263, "low": 0.02628, "close": 0.0263, "volume": 7056.0, "quote_volume": 185.494134, "trades": 6, "taker_buy_volume": 7056.0, "taker_buy_quote": 185.494134}, {"ts": 1769858400000, "open": 0.0263, "high": 0.02632, "low": 0.02629, "close": 0.02632, "volume": 41746.5, "quote_volume": 1098.12757, "trades": 28, "taker_buy_volume": 41443.5, "taker_buy_quote": 1090.1617}, {"ts": 1769858460000, "open": 0.02629, "high": 0.02629, "low": 0.02623, "close": 0.02628, "volume": 115908.8, "quote_volume": 3043.047577, "trades": 24, "taker_buy_volume": 16176.6, "taker_buy_quote": 424.986444}, {"ts": 1769858520000, "open": 0.0263, "high": 0.0263, "low": 0.0263, "close": 0.0263, "volume": 1300.0, "quote_volume": 34.19, "trades": 1, "taker_buy_volume": 1300.0, "taker_buy_quote": 34.19}, {"ts": 1769858580000, "open": 0.0263, "high": 0.02632, "low": 0.02629, "close": 0.02631, "volume": 7253.1, "quote_volume": 190.841291, "trades": 6, "taker_buy_volume": 5700.0, "taker_buy_quote": 149.99817}, {"ts": 1769858640000, "open": 0.0263, "high": 0.02632, "low": 0.0263, "close": 0.02632, "volume": 12600.0, "quote_volume": 331.470972, "trades": 7, "taker_buy_volume": 12600.0, "taker_buy_quote": 331.470972}, {"ts": 1769858700000, "open": 0.0263, "high": 0.02632, "low": 0.0263, "close": 0.02632, "volume": 6764.7, "quote_volume": 177.99582, "trades": 4, "taker_buy_volume": 6348.0, "taker_buy_quote": 167.03661}, {"ts": 1769858760000, "open": 0.02633, "high": 0.02634, "low": 0.02633, "close": 0.02633, "volume": 6556.0, "quote_volume": 172.622421, "trades": 4, "taker_buy_volume": 6556.0, "taker_buy_quote": 172.622421}, {"ts": 1769858820000, "open": 0.02633, "high": 0.02633, "low": 0.02633, "close": 0.02633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858880000, "open": 0.02633, "high": 0.02633, "low": 0.02625, "close": 0.02629, "volume": 166798.4, "quote_volume": 4382.983092, "trades": 57, "taker_buy_volume": 39892.5, "taker_buy_quote": 1048.826106}, {"ts": 1769858940000, "open": 0.02629, "high": 0.02629, "low": 0.02629, "close": 0.02629, "volume": 3866.0, "quote_volume": 101.63714, "trades": 4, "taker_buy_volume": 3866.0, "taker_buy_quote": 101.63714}, {"ts": 1769859000000, "open": 0.02631, "high": 0.02632, "low": 0.02629, "close": 0.02629, "volume": 6121.2, "quote_volume": 161.053708, "trades": 5, "taker_buy_volume": 5379.0, "taker_buy_quote": 141.54127}, {"ts": 1769859060000, "open": 0.02629, "high": 0.02629, "low": 0.02629, "close": 0.02629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859120000, "open": 0.02632, "high": 0.02632, "low": 0.02632, "close": 0.02632, "volume": 2959.0, "quote_volume": 77.88088, "trades": 1, "taker_buy_volume": 2959.0, "taker_buy_quote": 77.88088}, {"ts": 1769859180000, "open": 0.02633, "high": 0.02633, "low": 0.02633, "close": 0.02633, "volume": 3238.0, "quote_volume": 85.25654, "trades": 1, "taker_buy_volume": 3238.0, "taker_buy_quote": 85.25654}, {"ts": 1769859240000, "open": 0.0263, "high": 0.02631, "low": 0.02627, "close": 0.0263, "volume": 11457.0, "quote_volume": 301.309579, "trades": 8, "taker_buy_volume": 11240.4, "taker_buy_quote": 295.619497}, {"ts": 1769859300000, "open": 0.02627, "high": 0.02627, "low": 0.02627, "close": 0.02627, "volume": 2471.1, "quote_volume": 64.915797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859360000, "open": 0.02628, "high": 0.02629, "low": 0.02628, "close": 0.02628, "volume": 43466.5, "quote_volume": 1142.436213, "trades": 11, "taker_buy_volume": 24130.3, "taker_buy_quote": 634.280877}, {"ts": 1769859420000, "open": 0.02628, "high": 0.02628, "low": 0.02628, "close": 0.02628, "volume": 34688.0, "quote_volume": 911.60064, "trades": 7, "taker_buy_volume": 15677.4, "taker_buy_quote": 412.002072}, {"ts": 1769859480000, "open": 0.02632, "high": 0.02632, "low": 0.02632, "close": 0.02632, "volume": 46162.6, "quote_volume": 1214.999632, "trades": 8, "taker_buy_volume": 18601.7, "taker_buy_quote": 489.596744}, {"ts": 1769859540000, "open": 0.0263, "high": 0.0263, "low": 0.02629, "close": 0.02629, "volume": 681.8, "quote_volume": 17.927931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859600000, "open": 0.0263, "high": 0.0263, "low": 0.0263, "close": 0.0263, "volume": 3084.0, "quote_volume": 81.1092, "trades": 1, "taker_buy_volume": 3084.0, "taker_buy_quote": 81.1092}, {"ts": 1769859660000, "open": 0.0263, "high": 0.02631, "low": 0.02629, "close": 0.02631, "volume": 9761.8, "quote_volume": 256.763322, "trades": 4, "taker_buy_volume": 9383.0, "taker_buy_quote": 246.80467}, {"ts": 1769859720000, "open": 0.0263, "high": 0.0263, "low": 0.0263, "close": 0.0263, "volume": 801.5, "quote_volume": 21.07945, "trades": 2, "taker_buy_volume": 801.5, "taker_buy_quote": 21.07945}, {"ts": 1769859780000, "open": 0.02631, "high": 0.02631, "low": 0.02629, "close": 0.02629, "volume": 758.9, "quote_volume": 19.958325, "trades": 2, "taker_buy_volume": 342.2, "taker_buy_quote": 9.003282}, {"ts": 1769859840000, "open": 0.02629, "high": 0.02629, "low": 0.02629, "close": 0.02629, "volume": 474.9, "quote_volume": 12.485121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859900000, "open": 0.02629, "high": 0.0263, "low": 0.02628, "close": 0.02629, "volume": 10438.6, "quote_volume": 274.437668, "trades": 5, "taker_buy_volume": 9213.0, "taker_buy_quote": 242.2289}, {"ts": 1769859960000, "open": 0.02628, "high": 0.0263, "low": 0.02623, "close": 0.02624, "volume": 33023.6, "quote_volume": 867.31755, "trades": 21, "taker_buy_volume": 25290.8, "taker_buy_quote": 664.32874}, {"ts": 1769860020000, "open": 0.02624, "high": 0.02628, "low": 0.02624, "close": 0.02628, "volume": 36876.7, "quote_volume": 968.555932, "trades": 13, "taker_buy_volume": 26699.4, "taker_buy_quote": 701.324546}, {"ts": 1769860080000, "open": 0.02628, "high": 0.02628, "low": 0.02623, "close": 0.02623, "volume": 23071.3, "quote_volume": 606.050889, "trades": 9, "taker_buy_volume": 12064.0, "taker_buy_quote": 316.92557}, {"ts": 1769860140000, "open": 0.02624, "high": 0.02624, "low": 0.02621, "close": 0.02623, "volume": 8375.0, "quote_volume": 219.62538, "trades": 6, "taker_buy_volume": 6876.0, "taker_buy_quote": 180.32896}, {"ts": 1769860200000, "open": 0.0262, "high": 0.0262, "low": 0.02616, "close": 0.02618, "volume": 39161.7, "quote_volume": 1025.613677, "trades": 16, "taker_buy_volume": 22000.5, "taker_buy_quote": 576.06045}, {"ts": 1769860260000, "open": 0.02615, "high": 0.02618, "low": 0.02609, "close": 0.02618, "volume": 58743.6, "quote_volume": 1534.766195, "trades": 34, "taker_buy_volume": 27508.5, "taker_buy_quote": 718.99773}, {"ts": 1769860320000, "open": 0.02615, "high": 0.02615, "low": 0.02615, "close": 0.02615, "volume": 2893.0, "quote_volume": 75.65195, "trades": 4, "taker_buy_volume": 2893.0, "taker_buy_quote": 75.65195}, {"ts": 1769860380000, "open": 0.02614, "high": 0.02616, "low": 0.02614, "close": 0.02616, "volume": 8177.9, "quote_volume": 213.80889, "trades": 12, "taker_buy_volume": 7286.7, "taker_buy_quote": 190.512922}, {"ts": 1769860440000, "open": 0.02611, "high": 0.02613, "low": 0.0261, "close": 0.0261, "volume": 27881.4, "quote_volume": 727.863762, "trades": 9, "taker_buy_volume": 4917.0, "taker_buy_quote": 128.461501}, {"ts": 1769860500000, "open": 0.02612, "high": 0.02613, "low": 0.0261, "close": 0.0261, "volume": 10730.9, "quote_volume": 280.18063, "trades": 7, "taker_buy_volume": 4684.0, "taker_buy_quote": 122.35654}, {"ts": 1769860560000, "open": 0.02611, "high": 0.02612, "low": 0.02609, "close": 0.02611, "volume": 14418.5, "quote_volume": 376.414507, "trades": 9, "taker_buy_volume": 7981.1, "taker_buy_quote": 208.440911}, {"ts": 1769860620000, "open": 0.02612, "high": 0.02615, "low": 0.02611, "close": 0.02615, "volume": 37779.8, "quote_volume": 987.300378, "trades": 22, "taker_buy_volume": 37360.0, "taker_buy_quote": 976.3394}, {"ts": 1769860680000, "open": 0.02613, "high": 0.02615, "low": 0.02608, "close": 0.02608, "volume": 17543.6, "quote_volume": 458.133813, "trades": 13, "taker_buy_volume": 6154.0, "taker_buy_quote": 160.725998}, {"ts": 1769860740000, "open": 0.02611, "high": 0.02613, "low": 0.02611, "close": 0.02612, "volume": 10004.1, "quote_volume": 261.314481, "trades": 5, "taker_buy_volume": 6636.1, "taker_buy_quote": 173.342321}, {"ts": 1769860800000, "open": 0.02612, "high": 0.02612, "low": 0.02605, "close": 0.02605, "volume": 18041.5, "quote_volume": 470.64443, "trades": 11, "taker_buy_volume": 17213.5, "taker_buy_quote": 449.07503}, {"ts": 1769860860000, "open": 0.02605, "high": 0.02607, "low": 0.02605, "close": 0.02607, "volume": 13605.7, "quote_volume": 354.548485, "trades": 6, "taker_buy_volume": 6000.0, "taker_buy_quote": 156.42}, {"ts": 1769860920000, "open": 0.02605, "high": 0.02607, "low": 0.02602, "close": 0.02602, "volume": 13226.1, "quote_volume": 344.546416, "trades": 8, "taker_buy_volume": 11623.0, "taker_buy_quote": 302.833754}, {"ts": 1769860980000, "open": 0.02604, "high": 0.02605, "low": 0.02604, "close": 0.02605, "volume": 4144.2, "quote_volume": 107.93607, "trades": 6, "taker_buy_volume": 4144.2, "taker_buy_quote": 107.93607}, {"ts": 1769861040000, "open": 0.02605, "high": 0.02607, "low": 0.02605, "close": 0.02607, "volume": 6553.0, "quote_volume": 170.7548, "trades": 4, "taker_buy_volume": 6553.0, "taker_buy_quote": 170.7548}, {"ts": 1769861100000, "open": 0.02607, "high": 0.02608, "low": 0.02604, "close": 0.02608, "volume": 17219.0, "quote_volume": 448.75652, "trades": 9, "taker_buy_volume": 11940.0, "taker_buy_quote": 311.24861}, {"ts": 1769861160000, "open": 0.02605, "high": 0.02605, "low": 0.02605, "close": 0.02605, "volume": 10327.7, "quote_volume": 269.036585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861220000, "open": 0.02608, "high": 0.0261, "low": 0.02608, "close": 0.0261, "volume": 12468.0, "quote_volume": 325.24757, "trades": 6, "taker_buy_volume": 12468.0, "taker_buy_quote": 325.24757}, {"ts": 1769861280000, "open": 0.02608, "high": 0.02611, "low": 0.02608, "close": 0.02611, "volume": 43191.7, "quote_volume": 1127.004073, "trades": 22, "taker_buy_volume": 31919.0, "taker_buy_quote": 832.90211}, {"ts": 1769861340000, "open": 0.02612, "high": 0.02613, "low": 0.02611, "close": 0.02611, "volume": 13909.5, "quote_volume": 363.321055, "trades": 9, "taker_buy_volume": 13260.7, "taker_buy_quote": 346.380887}, {"ts": 1769861400000, "open": 0.02612, "high": 0.02612, "low": 0.02604, "close": 0.02609, "volume": 17822.0, "quote_volume": 464.702812, "trades": 9, "taker_buy_volume": 11944.0, "taker_buy_quote": 311.63669}, {"ts": 1769861460000, "open": 0.0261, "high": 0.02611, "low": 0.02608, "close": 0.02609, "volume": 9504.9, "quote_volume": 248.035768, "trades": 9, "taker_buy_volume": 4722.4, "taker_buy_quote": 123.264558}, {"ts": 1769861520000, "open": 0.02609, "high": 0.02611, "low": 0.02606, "close": 0.02609, "volume": 40935.7, "quote_volume": 1067.721321, "trades": 26, "taker_buy_volume": 25190.5, "taker_buy_quote": 657.139179}, {"ts": 1769861580000, "open": 0.02607, "high": 0.02608, "low": 0.02603, "close": 0.02606, "volume": 18049.8, "quote_volume": 470.400391, "trades": 14, "taker_buy_volume": 10615.2, "taker_buy_quote": 276.723775}, {"ts": 1769861640000, "open": 0.02608, "high": 0.0261, "low": 0.02608, "close": 0.0261, "volume": 4203.0, "quote_volume": 109.640009, "trades": 4, "taker_buy_volume": 4203.0, "taker_buy_quote": 109.640009}, {"ts": 1769861700000, "open": 0.02606, "high": 0.02607, "low": 0.02603, "close": 0.02607, "volume": 17749.8, "quote_volume": 462.466004, "trades": 10, "taker_buy_volume": 13102.0, "taker_buy_quote": 341.35468}, {"ts": 1769861760000, "open": 0.02606, "high": 0.0261, "low": 0.02606, "close": 0.02609, "volume": 18803.0, "quote_volume": 490.27702, "trades": 10, "taker_buy_volume": 12064.0, "taker_buy_quote": 314.61593}, {"ts": 1769861820000, "open": 0.02609, "high": 0.0261, "low": 0.02609, "close": 0.0261, "volume": 9778.0, "quote_volume": 255.12456, "trades": 5, "taker_buy_volume": 9778.0, "taker_buy_quote": 255.12456}, {"ts": 1769861880000, "open": 0.02606, "high": 0.02607, "low": 0.02604, "close": 0.02607, "volume": 26695.0, "quote_volume": 695.390827, "trades": 16, "taker_buy_volume": 12754.0, "taker_buy_quote": 332.28834}, {"ts": 1769861940000, "open": 0.02606, "high": 0.0261, "low": 0.02606, "close": 0.0261, "volume": 3361.0, "quote_volume": 87.64192, "trades": 3, "taker_buy_volume": 3361.0, "taker_buy_quote": 87.64192}, {"ts": 1769862000000, "open": 0.02611, "high": 0.02611, "low": 0.02607, "close": 0.02609, "volume": 10579.8, "quote_volume": 276.104077, "trades": 7, "taker_buy_volume": 5814.7, "taker_buy_quote": 151.7614}, {"ts": 1769862060000, "open": 0.02605, "high": 0.02605, "low": 0.02603, "close": 0.02603, "volume": 8874.1, "quote_volume": 231.147763, "trades": 5, "taker_buy_volume": 7747.0, "taker_buy_quote": 201.80935}, {"ts": 1769862120000, "open": 0.02605, "high": 0.02608, "low": 0.02605, "close": 0.02608, "volume": 26299.0, "quote_volume": 685.40063, "trades": 11, "taker_buy_volume": 16299.0, "taker_buy_quote": 424.85788}, {"ts": 1769862180000, "open": 0.02608, "high": 0.0261, "low": 0.02608, "close": 0.02608, "volume": 16085.0, "quote_volume": 419.556677, "trades": 13, "taker_buy_volume": 15129.0, "taker_buy_quote": 394.624197}, {"ts": 1769862240000, "open": 0.02612, "high": 0.02612, "low": 0.02606, "close": 0.02609, "volume": 15564.4, "quote_volume": 405.998671, "trades": 10, "taker_buy_volume": 8148.1, "taker_buy_quote": 212.550912}, {"ts": 1769862300000, "open": 0.02609, "high": 0.02609, "low": 0.02608, "close": 0.02609, "volume": 7055.8, "quote_volume": 184.066662, "trades": 6, "taker_buy_volume": 7055.8, "taker_buy_quote": 184.066662}, {"ts": 1769862360000, "open": 0.02609, "high": 0.02609, "low": 0.02609, "close": 0.02609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862420000, "open": 0.0261, "high": 0.0261, "low": 0.0261, "close": 0.0261, "volume": 3423.0, "quote_volume": 89.3403, "trades": 2, "taker_buy_volume": 3423.0, "taker_buy_quote": 89.3403}, {"ts": 1769862480000, "open": 0.0261, "high": 0.02613, "low": 0.02606, "close": 0.02606, "volume": 21578.5, "quote_volume": 563.25852, "trades": 13, "taker_buy_volume": 9861.0, "taker_buy_quote": 257.53965}, {"ts": 1769862540000, "open": 0.02609, "high": 0.02609, "low": 0.02606, "close": 0.02606, "volume": 4861.6, "quote_volume": 126.754224, "trades": 6, "taker_buy_volume": 3691.6, "taker_buy_quote": 96.264024}, {"ts": 1769862600000, "open": 0.02605, "high": 0.02605, "low": 0.02601, "close": 0.02605, "volume": 23341.9, "quote_volume": 607.723286, "trades": 12, "taker_buy_volume": 5478.0, "taker_buy_quote": 142.6208}, {"ts": 1769862660000, "open": 0.02601, "high": 0.02601, "low": 0.02599, "close": 0.026, "volume": 70084.2, "quote_volume": 1821.8847, "trades": 22, "taker_buy_volume": 26847.4, "taker_buy_quote": 698.0324}, {"ts": 1769862720000, "open": 0.02598, "high": 0.02602, "low": 0.02597, "close": 0.02602, "volume": 63200.7, "quote_volume": 1642.415346, "trades": 35, "taker_buy_volume": 42459.1, "taker_buy_quote": 1103.652589}, {"ts": 1769862780000, "open": 0.02601, "high": 0.02601, "low": 0.02601, "close": 0.02601, "volume": 421.5, "quote_volume": 10.963215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862840000, "open": 0.026, "high": 0.026, "low": 0.026, "close": 0.026, "volume": 421.5, "quote_volume": 10.959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862900000, "open": 0.02599, "high": 0.02599, "low": 0.02599, "close": 0.02599, "volume": 689.6, "quote_volume": 17.922704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862960000, "open": 0.02599, "high": 0.026, "low": 0.02599, "close": 0.026, "volume": 4929.4, "quote_volume": 128.118581, "trades": 4, "taker_buy_volume": 347.5, "taker_buy_quote": 9.035}, {"ts": 1769863020000, "open": 0.026, "high": 0.026, "low": 0.026, "close": 0.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863080000, "open": 0.02601, "high": 0.02601, "low": 0.02601, "close": 0.02601, "volume": 591.0, "quote_volume": 15.37191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863140000, "open": 0.02601, "high": 0.02601, "low": 0.02601, "close": 0.02601, "volume": 262.4, "quote_volume": 6.825024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863200000, "open": 0.02603, "high": 0.02603, "low": 0.02603, "close": 0.02603, "volume": 663.0, "quote_volume": 17.25789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863260000, "open": 0.02604, "high": 0.02604, "low": 0.02603, "close": 0.02603, "volume": 23781.8, "quote_volume": 619.141453, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863320000, "open": 0.02605, "high": 0.02605, "low": 0.02604, "close": 0.02604, "volume": 2442.7, "quote_volume": 63.612076, "trades": 2, "taker_buy_volume": 2442.7, "taker_buy_quote": 63.612076}, {"ts": 1769863380000, "open": 0.02604, "high": 0.02604, "low": 0.02604, "close": 0.02604, "volume": 1552.9, "quote_volume": 40.437516, "trades": 1, "taker_buy_volume": 1552.9, "taker_buy_quote": 40.437516}, {"ts": 1769863440000, "open": 0.02605, "high": 0.02605, "low": 0.02605, "close": 0.02605, "volume": 2000.0, "quote_volume": 52.1, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 52.1}, {"ts": 1769863500000, "open": 0.02605, "high": 0.02605, "low": 0.02605, "close": 0.02605, "volume": 323.0, "quote_volume": 8.41415, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 8.41415}, {"ts": 1769863560000, "open": 0.02602, "high": 0.02603, "low": 0.02602, "close": 0.02603, "volume": 4278.9, "quote_volume": 111.373931, "trades": 4, "taker_buy_volume": 3987.0, "taker_buy_quote": 103.778693}, {"ts": 1769863620000, "open": 0.026, "high": 0.02601, "low": 0.02599, "close": 0.02599, "volume": 1350.7, "quote_volume": 35.117816, "trades": 5, "taker_buy_volume": 653.9, "taker_buy_quote": 17.004862}, {"ts": 1769863680000, "open": 0.02601, "high": 0.02601, "low": 0.02598, "close": 0.02599, "volume": 8028.4, "quote_volume": 208.698809, "trades": 8, "taker_buy_volume": 1736.0, "taker_buy_quote": 45.136757}, {"ts": 1769863740000, "open": 0.02597, "high": 0.02597, "low": 0.02597, "close": 0.02597, "volume": 1213.0, "quote_volume": 31.50161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863800000, "open": 0.02597, "high": 0.02597, "low": 0.02597, "close": 0.02597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863860000, "open": 0.02597, "high": 0.02597, "low": 0.02597, "close": 0.02597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863920000, "open": 0.02599, "high": 0.02599, "low": 0.02599, "close": 0.02599, "volume": 517.0, "quote_volume": 13.43683, "trades": 1, "taker_buy_volume": 517.0, "taker_buy_quote": 13.43683}, {"ts": 1769863980000, "open": 0.02599, "high": 0.02599, "low": 0.02599, "close": 0.02599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864040000, "open": 0.02597, "high": 0.02597, "low": 0.02597, "close": 0.02597, "volume": 854.5, "quote_volume": 22.191365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864100000, "open": 0.02598, "high": 0.02598, "low": 0.02598, "close": 0.02598, "volume": 5857.8, "quote_volume": 152.185644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864160000, "open": 0.02598, "high": 0.026, "low": 0.02598, "close": 0.02599, "volume": 4547.9, "quote_volume": 118.197107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864220000, "open": 0.02599, "high": 0.02599, "low": 0.02599, "close": 0.02599, "volume": 15587.0, "quote_volume": 405.10613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864280000, "open": 0.02594, "high": 0.02594, "low": 0.02594, "close": 0.02594, "volume": 4650.8, "quote_volume": 120.641752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864340000, "open": 0.02596, "high": 0.02597, "low": 0.02592, "close": 0.02592, "volume": 24442.9, "quote_volume": 634.224976, "trades": 9, "taker_buy_volume": 7415.5, "taker_buy_quote": 192.543946}, {"ts": 1769864400000, "open": 0.02596, "high": 0.02596, "low": 0.02596, "close": 0.02596, "volume": 4861.4, "quote_volume": 126.201944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864460000, "open": 0.02596, "high": 0.02596, "low": 0.02596, "close": 0.02596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864520000, "open": 0.02596, "high": 0.02596, "low": 0.02596, "close": 0.02596, "volume": 3260.1, "quote_volume": 84.632196, "trades": 2, "taker_buy_volume": 3260.1, "taker_buy_quote": 84.632196}, {"ts": 1769864580000, "open": 0.02592, "high": 0.02593, "low": 0.02592, "close": 0.02593, "volume": 3030.8, "quote_volume": 78.585306, "trades": 2, "taker_buy_volume": 2697.0, "taker_buy_quote": 69.93321}, {"ts": 1769864640000, "open": 0.02593, "high": 0.02593, "low": 0.02593, "close": 0.02593, "volume": 6666.2, "quote_volume": 172.854566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864700000, "open": 0.02596, "high": 0.02596, "low": 0.02596, "close": 0.02596, "volume": 489.0, "quote_volume": 12.69444, "trades": 1, "taker_buy_volume": 489.0, "taker_buy_quote": 12.69444}, {"ts": 1769864760000, "open": 0.02596, "high": 0.02596, "low": 0.02596, "close": 0.02596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864820000, "open": 0.02596, "high": 0.02596, "low": 0.02596, "close": 0.02596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864880000, "open": 0.02596, "high": 0.02596, "low": 0.02596, "close": 0.02596, "volume": 254.8, "quote_volume": 6.614608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864940000, "open": 0.02596, "high": 0.02596, "low": 0.02596, "close": 0.02596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865000000, "open": 0.02592, "high": 0.02592, "low": 0.02592, "close": 0.02592, "volume": 1165.8, "quote_volume": 30.217536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865060000, "open": 0.02592, "high": 0.02594, "low": 0.02592, "close": 0.02594, "volume": 8691.0, "quote_volume": 225.33749, "trades": 4, "taker_buy_volume": 4416.0, "taker_buy_quote": 114.52949}, {"ts": 1769865120000, "open": 0.02594, "high": 0.02594, "low": 0.02594, "close": 0.02594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865180000, "open": 0.02594, "high": 0.02594, "low": 0.02594, "close": 0.02594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865240000, "open": 0.02591, "high": 0.02593, "low": 0.02591, "close": 0.02593, "volume": 4272.4, "quote_volume": 110.740595, "trades": 3, "taker_buy_volume": 696.3, "taker_buy_quote": 18.048083}, {"ts": 1769865300000, "open": 0.02593, "high": 0.02593, "low": 0.02593, "close": 0.02593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865360000, "open": 0.02591, "high": 0.02591, "low": 0.02591, "close": 0.02591, "volume": 2535.2, "quote_volume": 65.687032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865420000, "open": 0.02591, "high": 0.02591, "low": 0.02591, "close": 0.02591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865480000, "open": 0.02591, "high": 0.02591, "low": 0.02591, "close": 0.02591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865540000, "open": 0.02591, "high": 0.02591, "low": 0.02584, "close": 0.02584, "volume": 17280.5, "quote_volume": 446.780383, "trades": 12, "taker_buy_volume": 1007.8, "taker_buy_quote": 26.090391}, {"ts": 1769865600000, "open": 0.02584, "high": 0.02585, "low": 0.02583, "close": 0.02583, "volume": 3364.4, "quote_volume": 86.952235, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 51.7}, {"ts": 1769865660000, "open": 0.02586, "high": 0.02586, "low": 0.02586, "close": 0.02586, "volume": 467.7, "quote_volume": 12.094722, "trades": 1, "taker_buy_volume": 467.7, "taker_buy_quote": 12.094722}, {"ts": 1769865720000, "open": 0.02586, "high": 0.02586, "low": 0.02586, "close": 0.02586, "volume": 206.8, "quote_volume": 5.347848, "trades": 1, "taker_buy_volume": 206.8, "taker_buy_quote": 5.347848}, {"ts": 1769865780000, "open": 0.02587, "high": 0.02588, "low": 0.02587, "close": 0.02588, "volume": 11869.1, "quote_volume": 307.056529, "trades": 5, "taker_buy_volume": 6480.5, "taker_buy_quote": 167.653447}, {"ts": 1769865840000, "open": 0.02587, "high": 0.02588, "low": 0.02587, "close": 0.02588, "volume": 1347.0, "quote_volume": 34.84816, "trades": 2, "taker_buy_volume": 1347.0, "taker_buy_quote": 34.84816}, {"ts": 1769865900000, "open": 0.02584, "high": 0.02585, "low": 0.02581, "close": 0.02585, "volume": 62331.7, "quote_volume": 1609.927388, "trades": 13, "taker_buy_volume": 9252.4, "taker_buy_quote": 239.055228}, {"ts": 1769865960000, "open": 0.02586, "high": 0.02586, "low": 0.02586, "close": 0.02586, "volume": 3689.0, "quote_volume": 95.39754, "trades": 1, "taker_buy_volume": 3689.0, "taker_buy_quote": 95.39754}, {"ts": 1769866020000, "open": 0.02586, "high": 0.02586, "low": 0.02586, "close": 0.02586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866080000, "open": 0.02586, "high": 0.02586, "low": 0.02586, "close": 0.02586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866140000, "open": 0.02586, "high": 0.02586, "low": 0.02586, "close": 0.02586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866200000, "open": 0.02586, "high": 0.02588, "low": 0.02586, "close": 0.02588, "volume": 4288.0, "quote_volume": 110.969188, "trades": 2, "taker_buy_volume": 4075.4, "taker_buy_quote": 105.471352}, {"ts": 1769866260000, "open": 0.02588, "high": 0.02588, "low": 0.02588, "close": 0.02588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866320000, "open": 0.02588, "high": 0.02588, "low": 0.02577, "close": 0.02579, "volume": 4826.4, "quote_volume": 124.534248, "trades": 7, "taker_buy_volume": 3973.3, "taker_buy_quote": 102.543494}, {"ts": 1769866380000, "open": 0.0258, "high": 0.0258, "low": 0.02575, "close": 0.02577, "volume": 14352.9, "quote_volume": 369.913867, "trades": 6, "taker_buy_volume": 5573.9, "taker_buy_quote": 143.709037}, {"ts": 1769866440000, "open": 0.02577, "high": 0.02577, "low": 0.02577, "close": 0.02577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866500000, "open": 0.02577, "high": 0.02577, "low": 0.02577, "close": 0.02577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866560000, "open": 0.02579, "high": 0.02579, "low": 0.02573, "close": 0.02573, "volume": 19019.8, "quote_volume": 490.111206, "trades": 12, "taker_buy_volume": 4627.0, "taker_buy_quote": 119.13309}, {"ts": 1769866620000, "open": 0.02573, "high": 0.02576, "low": 0.02573, "close": 0.02576, "volume": 24688.7, "quote_volume": 635.387479, "trades": 6, "taker_buy_volume": 6104.0, "taker_buy_quote": 157.203148}, {"ts": 1769866680000, "open": 0.02573, "high": 0.02576, "low": 0.02573, "close": 0.02576, "volume": 5959.3, "quote_volume": 153.443052, "trades": 5, "taker_buy_volume": 4708.8, "taker_buy_quote": 121.267687}, {"ts": 1769866740000, "open": 0.02573, "high": 0.02573, "low": 0.02568, "close": 0.02571, "volume": 206874.3, "quote_volume": 5317.621698, "trades": 60, "taker_buy_volume": 43636.2, "taker_buy_quote": 1122.018914}, {"ts": 1769866800000, "open": 0.02569, "high": 0.02575, "low": 0.02569, "close": 0.02573, "volume": 21580.1, "quote_volume": 554.753197, "trades": 13, "taker_buy_volume": 7893.9, "taker_buy_quote": 203.101103}, {"ts": 1769866860000, "open": 0.02574, "high": 0.02575, "low": 0.02572, "close": 0.02572, "volume": 1630.7, "quote_volume": 41.960236, "trades": 4, "taker_buy_volume": 933.0, "taker_buy_quote": 24.003764}, {"ts": 1769866920000, "open": 0.02573, "high": 0.02573, "low": 0.02569, "close": 0.02569, "volume": 15814.5, "quote_volume": 406.333925, "trades": 10, "taker_buy_volume": 10115.5, "taker_buy_quote": 259.923127}, {"ts": 1769866980000, "open": 0.02569, "high": 0.02571, "low": 0.02569, "close": 0.02571, "volume": 16310.9, "quote_volume": 419.160416, "trades": 5, "taker_buy_volume": 15923.3, "taker_buy_quote": 409.19522}, {"ts": 1769867040000, "open": 0.02571, "high": 0.02571, "low": 0.02571, "close": 0.02571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867100000, "open": 0.02571, "high": 0.02572, "low": 0.02571, "close": 0.02571, "volume": 8662.2, "quote_volume": 222.739592, "trades": 3, "taker_buy_volume": 3443.0, "taker_buy_quote": 88.55396}, {"ts": 1769867160000, "open": 0.02572, "high": 0.02576, "low": 0.02571, "close": 0.02573, "volume": 52188.2, "quote_volume": 1342.177143, "trades": 13, "taker_buy_volume": 9034.1, "taker_buy_quote": 232.392188}, {"ts": 1769867220000, "open": 0.02571, "high": 0.02576, "low": 0.02571, "close": 0.02571, "volume": 8579.0, "quote_volume": 220.59807, "trades": 4, "taker_buy_volume": 639.6, "taker_buy_quote": 16.476096}, {"ts": 1769867280000, "open": 0.02572, "high": 0.02572, "low": 0.02572, "close": 0.02572, "volume": 1557.2, "quote_volume": 40.051184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867340000, "open": 0.02574, "high": 0.02574, "low": 0.02574, "close": 0.02574, "volume": 1347.0, "quote_volume": 34.67178, "trades": 1, "taker_buy_volume": 1347.0, "taker_buy_quote": 34.67178}, {"ts": 1769867400000, "open": 0.02573, "high": 0.02573, "low": 0.02573, "close": 0.02573, "volume": 244.3, "quote_volume": 6.285839, "trades": 1, "taker_buy_volume": 244.3, "taker_buy_quote": 6.285839}, {"ts": 1769867460000, "open": 0.02573, "high": 0.02574, "low": 0.02572, "close": 0.02572, "volume": 21684.5, "quote_volume": 557.833147, "trades": 12, "taker_buy_volume": 6289.3, "taker_buy_quote": 161.822752}, {"ts": 1769867520000, "open": 0.02571, "high": 0.02571, "low": 0.02571, "close": 0.02571, "volume": 3770.3, "quote_volume": 96.934413, "trades": 2, "taker_buy_volume": 2817.0, "taker_buy_quote": 72.42507}, {"ts": 1769867580000, "open": 0.02572, "high": 0.02573, "low": 0.0257, "close": 0.02573, "volume": 61767.0, "quote_volume": 1588.364715, "trades": 21, "taker_buy_volume": 14393.7, "taker_buy_quote": 370.293502}, {"ts": 1769867640000, "open": 0.02573, "high": 0.02575, "low": 0.02573, "close": 0.02575, "volume": 8105.2, "quote_volume": 208.56236, "trades": 4, "taker_buy_volume": 8105.2, "taker_buy_quote": 208.56236}, {"ts": 1769867700000, "open": 0.02572, "high": 0.02573, "low": 0.02571, "close": 0.02572, "volume": 8894.0, "quote_volume": 228.766541, "trades": 6, "taker_buy_volume": 7867.0, "taker_buy_quote": 202.35869}, {"ts": 1769867760000, "open": 0.02574, "high": 0.02576, "low": 0.02574, "close": 0.02576, "volume": 7866.0, "quote_volume": 202.549796, "trades": 8, "taker_buy_volume": 7866.0, "taker_buy_quote": 202.549796}, {"ts": 1769867820000, "open": 0.02574, "high": 0.02575, "low": 0.02574, "close": 0.02575, "volume": 4262.3, "quote_volume": 109.7143, "trades": 2, "taker_buy_volume": 269.8, "taker_buy_quote": 6.94735}, {"ts": 1769867880000, "open": 0.02575, "high": 0.02576, "low": 0.02573, "close": 0.02574, "volume": 1437.0, "quote_volume": 36.99501, "trades": 4, "taker_buy_volume": 739.3, "taker_buy_quote": 19.040088}, {"ts": 1769867940000, "open": 0.02576, "high": 0.02576, "low": 0.02574, "close": 0.02574, "volume": 3538.4, "quote_volume": 91.140656, "trades": 2, "taker_buy_volume": 3112.0, "taker_buy_quote": 80.16512}, {"ts": 1769868000000, "open": 0.02581, "high": 0.02582, "low": 0.02579, "close": 0.02581, "volume": 9272.9, "quote_volume": 239.329703, "trades": 8, "taker_buy_volume": 8886.8, "taker_buy_quote": 229.372184}, {"ts": 1769868060000, "open": 0.0258, "high": 0.0258, "low": 0.02576, "close": 0.02576, "volume": 2941.3, "quote_volume": 75.78034, "trades": 2, "taker_buy_volume": 2941.3, "taker_buy_quote": 75.78034}, {"ts": 1769868120000, "open": 0.02576, "high": 0.02576, "low": 0.02575, "close": 0.02575, "volume": 2431.8, "quote_volume": 62.639285, "trades": 3, "taker_buy_volume": 2431.8, "taker_buy_quote": 62.639285}, {"ts": 1769868180000, "open": 0.02575, "high": 0.02575, "low": 0.02575, "close": 0.02575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868240000, "open": 0.02575, "high": 0.02575, "low": 0.02575, "close": 0.02575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868300000, "open": 0.02578, "high": 0.02579, "low": 0.02576, "close": 0.02576, "volume": 56817.2, "quote_volume": 1464.040656, "trades": 12, "taker_buy_volume": 6817.2, "taker_buy_quote": 175.714038}, {"ts": 1769868360000, "open": 0.02575, "high": 0.02576, "low": 0.02575, "close": 0.02576, "volume": 5544.0, "quote_volume": 142.767899, "trades": 4, "taker_buy_volume": 5544.0, "taker_buy_quote": 142.767899}, {"ts": 1769868420000, "open": 0.02576, "high": 0.02576, "low": 0.02574, "close": 0.02574, "volume": 2422.5, "quote_volume": 62.38825, "trades": 3, "taker_buy_volume": 1655.0, "taker_buy_quote": 42.6328}, {"ts": 1769868480000, "open": 0.02571, "high": 0.02571, "low": 0.02563, "close": 0.02563, "volume": 5896.1, "quote_volume": 151.465651, "trades": 6, "taker_buy_volume": 1577.2, "taker_buy_quote": 40.448248}, {"ts": 1769868540000, "open": 0.02562, "high": 0.02562, "low": 0.02559, "close": 0.0256, "volume": 10833.0, "quote_volume": 277.312121, "trades": 5, "taker_buy_volume": 6109.5, "taker_buy_quote": 156.342105}, {"ts": 1769868600000, "open": 0.02565, "high": 0.02565, "low": 0.02558, "close": 0.02558, "volume": 130022.7, "quote_volume": 3333.696183, "trades": 127, "taker_buy_volume": 93024.0, "taker_buy_quote": 2386.0656}, {"ts": 1769868660000, "open": 0.0256, "high": 0.02561, "low": 0.02557, "close": 0.02559, "volume": 1838.6, "quote_volume": 47.05174, "trades": 5, "taker_buy_volume": 1058.7, "taker_buy_quote": 27.099191}, {"ts": 1769868720000, "open": 0.0256, "high": 0.0256, "low": 0.02557, "close": 0.02557, "volume": 1875.5, "quote_volume": 47.977976, "trades": 5, "taker_buy_volume": 1172.2, "taker_buy_quote": 29.994595}, {"ts": 1769868780000, "open": 0.02559, "high": 0.02561, "low": 0.02558, "close": 0.02561, "volume": 24026.0, "quote_volume": 614.735017, "trades": 60, "taker_buy_volume": 24026.0, "taker_buy_quote": 614.735017}, {"ts": 1769868840000, "open": 0.0256, "high": 0.0256, "low": 0.02549, "close": 0.02553, "volume": 107227.5, "quote_volume": 2737.007439, "trades": 58, "taker_buy_volume": 45806.3, "taker_buy_quote": 1168.6314}, {"ts": 1769868900000, "open": 0.02551, "high": 0.02551, "low": 0.02551, "close": 0.02551, "volume": 351.6, "quote_volume": 8.969316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868960000, "open": 0.02551, "high": 0.02551, "low": 0.02551, "close": 0.02551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869020000, "open": 0.02561, "high": 0.02561, "low": 0.02557, "close": 0.02557, "volume": 48373.2, "quote_volume": 1238.077233, "trades": 14, "taker_buy_volume": 26923.2, "taker_buy_quote": 689.503152}, {"ts": 1769869080000, "open": 0.02551, "high": 0.02551, "low": 0.0254, "close": 0.0254, "volume": 9766.6, "quote_volume": 248.576822, "trades": 7, "taker_buy_volume": 393.7, "taker_buy_quote": 10.03935}, {"ts": 1769869140000, "open": 0.02544, "high": 0.02544, "low": 0.02538, "close": 0.02544, "volume": 32608.1, "quote_volume": 828.409868, "trades": 21, "taker_buy_volume": 9138.1, "taker_buy_quote": 232.294079}, {"ts": 1769869200000, "open": 0.02546, "high": 0.02549, "low": 0.0254, "close": 0.02541, "volume": 23428.9, "quote_volume": 596.421526, "trades": 16, "taker_buy_volume": 19853.6, "taker_buy_quote": 505.608906}, {"ts": 1769869260000, "open": 0.02539, "high": 0.02545, "low": 0.02538, "close": 0.02541, "volume": 21763.1, "quote_volume": 552.79688, "trades": 8, "taker_buy_volume": 12191.6, "taker_buy_quote": 309.808241}, {"ts": 1769869320000, "open": 0.0254, "high": 0.02542, "low": 0.02532, "close": 0.02534, "volume": 18062.9, "quote_volume": 457.642993, "trades": 10, "taker_buy_volume": 6383.3, "taker_buy_quote": 161.701842}, {"ts": 1769869380000, "open": 0.0253, "high": 0.02531, "low": 0.02524, "close": 0.02525, "volume": 71306.1, "quote_volume": 1801.412937, "trades": 24, "taker_buy_volume": 57538.1, "taker_buy_quote": 1453.422143}, {"ts": 1769869440000, "open": 0.02525, "high": 0.02527, "low": 0.02517, "close": 0.02519, "volume": 33654.7, "quote_volume": 848.3284, "trades": 14, "taker_buy_volume": 12209.0, "taker_buy_quote": 307.980444}, {"ts": 1769869500000, "open": 0.02522, "high": 0.02525, "low": 0.0252, "close": 0.02524, "volume": 20669.9, "quote_volume": 521.687753, "trades": 14, "taker_buy_volume": 9773.2, "taker_buy_quote": 246.681892}, {"ts": 1769869560000, "open": 0.02522, "high": 0.02522, "low": 0.02463, "close": 0.0249, "volume": 680199.7, "quote_volume": 16984.159704, "trades": 235, "taker_buy_volume": 189683.7, "taker_buy_quote": 4728.266854}, {"ts": 1769869620000, "open": 0.02485, "high": 0.02489, "low": 0.0247, "close": 0.02488, "volume": 302052.7, "quote_volume": 7499.683824, "trades": 76, "taker_buy_volume": 254040.9, "taker_buy_quote": 6307.180913}, {"ts": 1769869680000, "open": 0.02479, "high": 0.02493, "low": 0.02479, "close": 0.0248, "volume": 18274.4, "quote_volume": 453.406806, "trades": 9, "taker_buy_volume": 1451.0, "taker_buy_quote": 36.081423}, {"ts": 1769869740000, "open": 0.0248, "high": 0.02482, "low": 0.02479, "close": 0.0248, "volume": 12053.3, "quote_volume": 299.02177, "trades": 6, "taker_buy_volume": 4496.0, "taker_buy_quote": 111.59072}, {"ts": 1769869800000, "open": 0.02479, "high": 0.02491, "low": 0.02476, "close": 0.02487, "volume": 50104.8, "quote_volume": 1245.879855, "trades": 15, "taker_buy_volume": 30728.8, "taker_buy_quote": 764.583298}, {"ts": 1769869860000, "open": 0.02487, "high": 0.02487, "low": 0.02464, "close": 0.02464, "volume": 27535.3, "quote_volume": 680.474367, "trades": 11, "taker_buy_volume": 4493.2, "taker_buy_quote": 111.72645}, {"ts": 1769869920000, "open": 0.02462, "high": 0.02474, "low": 0.02461, "close": 0.02474, "volume": 25875.5, "quote_volume": 638.671631, "trades": 17, "taker_buy_volume": 15015.8, "taker_buy_quote": 370.67169}, {"ts": 1769869980000, "open": 0.02471, "high": 0.02479, "low": 0.0247, "close": 0.02477, "volume": 34290.8, "quote_volume": 849.382272, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769870040000, "open": 0.02478, "high": 0.02481, "low": 0.02475, "close": 0.02478, "volume": 84559.6, "quote_volume": 2096.882414, "trades": 21, "taker_buy_volume": 64709.5, "taker_buy_quote": 1604.852396}, {"ts": 1769870100000, "open": 0.02479, "high": 0.02481, "low": 0.02476, "close": 0.02477, "volume": 23769.4, "quote_volume": 589.124169, "trades": 9, "taker_buy_volume": 10135.5, "taker_buy_quote": 251.182469}, {"ts": 1769870160000, "open": 0.02477, "high": 0.02477, "low": 0.02465, "close": 0.02469, "volume": 27065.9, "quote_volume": 668.520381, "trades": 10, "taker_buy_volume": 4771.2, "taker_buy_quote": 117.670951}, {"ts": 1769870220000, "open": 0.02467, "high": 0.02467, "low": 0.02453, "close": 0.02459, "volume": 168796.7, "quote_volume": 4150.86394, "trades": 41, "taker_buy_volume": 130110.7, "taker_buy_quote": 3199.875006}, {"ts": 1769870280000, "open": 0.0245, "high": 0.02465, "low": 0.02446, "close": 0.02465, "volume": 99283.2, "quote_volume": 2431.760385, "trades": 39, "taker_buy_volume": 57431.1, "taker_buy_quote": 1406.795162}, {"ts": 1769870340000, "open": 0.0246, "high": 0.0247, "low": 0.02457, "close": 0.02466, "volume": 45575.7, "quote_volume": 1121.199934, "trades": 16, "taker_buy_volume": 6794.9, "taker_buy_quote": 167.457648}, {"ts": 1769870400000, "open": 0.02466, "high": 0.02466, "low": 0.02457, "close": 0.02459, "volume": 66477.5, "quote_volume": 1636.342232, "trades": 27, "taker_buy_volume": 10523.5, "taker_buy_quote": 258.992858}, {"ts": 1769870460000, "open": 0.02457, "high": 0.02459, "low": 0.02453, "close": 0.02453, "volume": 11437.4, "quote_volume": 281.009638, "trades": 7, "taker_buy_volume": 6116.6, "taker_buy_quote": 150.293842}, {"ts": 1769870520000, "open": 0.02448, "high": 0.02456, "low": 0.02448, "close": 0.0245, "volume": 13536.2, "quote_volume": 331.871795, "trades": 10, "taker_buy_volume": 5323.3, "taker_buy_quote": 130.355361}, {"ts": 1769870580000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 816.7, "quote_volume": 20.00915, "trades": 2, "taker_buy_volume": 450.8, "taker_buy_quote": 11.0446}, {"ts": 1769870640000, "open": 0.0245, "high": 0.02451, "low": 0.02448, "close": 0.02451, "volume": 6337.8, "quote_volume": 155.21865, "trades": 8, "taker_buy_volume": 1639.3, "taker_buy_quote": 40.159162}, {"ts": 1769870700000, "open": 0.02451, "high": 0.02461, "low": 0.02451, "close": 0.02461, "volume": 20375.3, "quote_volume": 499.543967, "trades": 3, "taker_buy_volume": 18940.1, "taker_buy_quote": 464.266751}, {"ts": 1769870760000, "open": 0.02464, "high": 0.02472, "low": 0.02464, "close": 0.02466, "volume": 28704.1, "quote_volume": 708.781928, "trades": 7, "taker_buy_volume": 4052.5, "taker_buy_quote": 99.8536}, {"ts": 1769870820000, "open": 0.02467, "high": 0.02468, "low": 0.02464, "close": 0.02465, "volume": 9990.9, "quote_volume": 246.55028, "trades": 5, "taker_buy_volume": 8927.4, "taker_buy_quote": 220.328232}, {"ts": 1769870880000, "open": 0.02473, "high": 0.02473, "low": 0.0247, "close": 0.02473, "volume": 11474.7, "quote_volume": 283.670193, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 37.095}, {"ts": 1769870940000, "open": 0.02471, "high": 0.02475, "low": 0.0247, "close": 0.0247, "volume": 28001.5, "quote_volume": 691.820592, "trades": 13, "taker_buy_volume": 4976.1, "taker_buy_quote": 123.033906}, {"ts": 1769871000000, "open": 0.0247, "high": 0.0247, "low": 0.02468, "close": 0.02468, "volume": 4791.0, "quote_volume": 118.265454, "trades": 4, "taker_buy_volume": 3207.3, "taker_buy_quote": 79.156164}, {"ts": 1769871060000, "open": 0.02464, "high": 0.02474, "low": 0.02464, "close": 0.02471, "volume": 22956.2, "quote_volume": 567.044786, "trades": 10, "taker_buy_volume": 15394.0, "taker_buy_quote": 380.14422}, {"ts": 1769871120000, "open": 0.02476, "high": 0.02476, "low": 0.02472, "close": 0.02473, "volume": 3611.9, "quote_volume": 89.400399, "trades": 3, "taker_buy_volume": 2724.7, "taker_buy_quote": 67.463572}, {"ts": 1769871180000, "open": 0.02475, "high": 0.02478, "low": 0.02474, "close": 0.02475, "volume": 16689.1, "quote_volume": 413.193272, "trades": 10, "taker_buy_volume": 7470.5, "taker_buy_quote": 185.033728}, {"ts": 1769871240000, "open": 0.02478, "high": 0.02492, "low": 0.02478, "close": 0.02492, "volume": 63150.0, "quote_volume": 1570.939668, "trades": 9, "taker_buy_volume": 62815.0, "taker_buy_quote": 1562.621618}, {"ts": 1769871300000, "open": 0.02499, "high": 0.025, "low": 0.02494, "close": 0.02494, "volume": 10647.2, "quote_volume": 265.972314, "trades": 6, "taker_buy_volume": 8647.2, "taker_buy_quote": 216.092314}, {"ts": 1769871360000, "open": 0.0249, "high": 0.02492, "low": 0.02484, "close": 0.02485, "volume": 31878.0, "quote_volume": 791.951308, "trades": 7, "taker_buy_volume": 8615.9, "taker_buy_quote": 214.092778}, {"ts": 1769871420000, "open": 0.02491, "high": 0.02494, "low": 0.02491, "close": 0.02494, "volume": 683.7, "quote_volume": 17.038173, "trades": 2, "taker_buy_volume": 683.7, "taker_buy_quote": 17.038173}, {"ts": 1769871480000, "open": 0.02491, "high": 0.02491, "low": 0.0249, "close": 0.0249, "volume": 31399.1, "quote_volume": 781.96784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871540000, "open": 0.02494, "high": 0.02495, "low": 0.02493, "close": 0.02494, "volume": 52495.3, "quote_volume": 1309.468879, "trades": 44, "taker_buy_volume": 52272.0, "taker_buy_quote": 1303.90201}, {"ts": 1769871600000, "open": 0.02493, "high": 0.02517, "low": 0.02493, "close": 0.0251, "volume": 185519.7, "quote_volume": 4646.699001, "trades": 59, "taker_buy_volume": 158671.1, "taker_buy_quote": 3973.523445}, {"ts": 1769871660000, "open": 0.02509, "high": 0.02509, "low": 0.02501, "close": 0.02501, "volume": 20418.9, "quote_volume": 511.233731, "trades": 10, "taker_buy_volume": 8990.0, "taker_buy_quote": 225.27664}, {"ts": 1769871720000, "open": 0.02504, "high": 0.02508, "low": 0.02501, "close": 0.02508, "volume": 10801.5, "quote_volume": 270.60729, "trades": 6, "taker_buy_volume": 1289.7, "taker_buy_quote": 32.318888}, {"ts": 1769871780000, "open": 0.02509, "high": 0.02509, "low": 0.02505, "close": 0.02505, "volume": 41920.3, "quote_volume": 1050.494085, "trades": 17, "taker_buy_volume": 16963.3, "taker_buy_quote": 425.318048}, {"ts": 1769871840000, "open": 0.02509, "high": 0.0251, "low": 0.02509, "close": 0.0251, "volume": 36384.9, "quote_volume": 912.946204, "trades": 9, "taker_buy_volume": 36384.9, "taker_buy_quote": 912.946204}, {"ts": 1769871900000, "open": 0.02515, "high": 0.02518, "low": 0.02512, "close": 0.02512, "volume": 18607.1, "quote_volume": 468.149746, "trades": 13, "taker_buy_volume": 6326.9, "taker_buy_quote": 159.256634}, {"ts": 1769871960000, "open": 0.02522, "high": 0.0253, "low": 0.02522, "close": 0.02524, "volume": 14395.4, "quote_volume": 363.69871, "trades": 11, "taker_buy_volume": 10887.2, "taker_buy_quote": 275.066305}, {"ts": 1769872020000, "open": 0.02523, "high": 0.02526, "low": 0.02518, "close": 0.02521, "volume": 32509.1, "quote_volume": 820.04227, "trades": 11, "taker_buy_volume": 19065.8, "taker_buy_quote": 481.142599}, {"ts": 1769872080000, "open": 0.02522, "high": 0.02522, "low": 0.0252, "close": 0.0252, "volume": 6992.7, "quote_volume": 176.34878, "trades": 3, "taker_buy_volume": 6320.8, "taker_buy_quote": 159.410576}, {"ts": 1769872140000, "open": 0.02518, "high": 0.02521, "low": 0.02518, "close": 0.02521, "volume": 5218.5, "quote_volume": 131.439222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872200000, "open": 0.02519, "high": 0.02523, "low": 0.02517, "close": 0.02523, "volume": 20097.1, "quote_volume": 506.275102, "trades": 6, "taker_buy_volume": 15605.7, "taker_buy_quote": 393.210445}, {"ts": 1769872260000, "open": 0.02523, "high": 0.02523, "low": 0.02523, "close": 0.02523, "volume": 1546.8, "quote_volume": 39.025764, "trades": 1, "taker_buy_volume": 1546.8, "taker_buy_quote": 39.025764}, {"ts": 1769872320000, "open": 0.02521, "high": 0.02521, "low": 0.02521, "close": 0.02521, "volume": 4722.1, "quote_volume": 119.044141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872380000, "open": 0.02521, "high": 0.02521, "low": 0.02521, "close": 0.02521, "volume": 912.7, "quote_volume": 23.009167, "trades": 2, "taker_buy_volume": 912.7, "taker_buy_quote": 23.009167}, {"ts": 1769872440000, "open": 0.02512, "high": 0.02512, "low": 0.02512, "close": 0.02512, "volume": 2044.7, "quote_volume": 51.362864, "trades": 1, "taker_buy_volume": 2044.7, "taker_buy_quote": 51.362864}, {"ts": 1769872500000, "open": 0.02511, "high": 0.02511, "low": 0.02511, "close": 0.02511, "volume": 1000.0, "quote_volume": 25.11, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 25.11}, {"ts": 1769872560000, "open": 0.02507, "high": 0.02507, "low": 0.02507, "close": 0.02507, "volume": 3988.0, "quote_volume": 99.97916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872620000, "open": 0.02506, "high": 0.02514, "low": 0.02506, "close": 0.02514, "volume": 71471.4, "quote_volume": 1791.92051, "trades": 11, "taker_buy_volume": 71153.9, "taker_buy_quote": 1783.954435}, {"ts": 1769872680000, "open": 0.02514, "high": 0.02515, "low": 0.02511, "close": 0.02515, "volume": 39943.4, "quote_volume": 1003.620467, "trades": 9, "taker_buy_volume": 3673.9, "taker_buy_quote": 92.398585}, {"ts": 1769872740000, "open": 0.02516, "high": 0.02516, "low": 0.0251, "close": 0.02515, "volume": 40593.9, "quote_volume": 1020.199392, "trades": 10, "taker_buy_volume": 30498.9, "taker_buy_quote": 766.810527}, {"ts": 1769872800000, "open": 0.02511, "high": 0.02511, "low": 0.02511, "close": 0.02511, "volume": 4051.6, "quote_volume": 101.735676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872860000, "open": 0.02513, "high": 0.02513, "low": 0.02511, "close": 0.02511, "volume": 7450.8, "quote_volume": 187.107414, "trades": 2, "taker_buy_volume": 891.3, "taker_buy_quote": 22.398369}, {"ts": 1769872920000, "open": 0.02505, "high": 0.02505, "low": 0.025, "close": 0.02504, "volume": 106463.1, "quote_volume": 2664.102619, "trades": 17, "taker_buy_volume": 6544.9, "taker_buy_quote": 163.884296}, {"ts": 1769872980000, "open": 0.02502, "high": 0.02502, "low": 0.02502, "close": 0.02502, "volume": 2750.0, "quote_volume": 68.805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873040000, "open": 0.02502, "high": 0.02505, "low": 0.02502, "close": 0.02505, "volume": 6827.5, "quote_volume": 170.89289, "trades": 5, "taker_buy_volume": 6827.5, "taker_buy_quote": 170.89289}, {"ts": 1769873100000, "open": 0.02506, "high": 0.0251, "low": 0.02505, "close": 0.02505, "volume": 42470.2, "quote_volume": 1065.268889, "trades": 13, "taker_buy_volume": 13191.5, "taker_buy_quote": 330.604549}, {"ts": 1769873160000, "open": 0.02509, "high": 0.02512, "low": 0.02509, "close": 0.02512, "volume": 7195.1, "quote_volume": 180.593442, "trades": 6, "taker_buy_volume": 6401.5, "taker_buy_quote": 160.682018}, {"ts": 1769873220000, "open": 0.02506, "high": 0.02507, "low": 0.02504, "close": 0.02504, "volume": 22810.3, "quote_volume": 571.810155, "trades": 9, "taker_buy_volume": 6652.5, "taker_buy_quote": 166.778175}, {"ts": 1769873280000, "open": 0.02504, "high": 0.02507, "low": 0.02501, "close": 0.02505, "volume": 34870.3, "quote_volume": 873.098616, "trades": 24, "taker_buy_volume": 14352.9, "taker_buy_quote": 359.430313}, {"ts": 1769873340000, "open": 0.02507, "high": 0.02512, "low": 0.02507, "close": 0.02512, "volume": 38894.3, "quote_volume": 975.690155, "trades": 18, "taker_buy_volume": 19688.8, "taker_buy_quote": 494.098184}, {"ts": 1769873400000, "open": 0.02513, "high": 0.02513, "low": 0.02512, "close": 0.02512, "volume": 2709.0, "quote_volume": 68.05328, "trades": 3, "taker_buy_volume": 320.0, "taker_buy_quote": 8.0416}, {"ts": 1769873460000, "open": 0.02511, "high": 0.02512, "low": 0.02511, "close": 0.02511, "volume": 1040.0, "quote_volume": 26.1184, "trades": 3, "taker_buy_volume": 1040.0, "taker_buy_quote": 26.1184}, {"ts": 1769873520000, "open": 0.02513, "high": 0.02518, "low": 0.02513, "close": 0.02518, "volume": 7135.2, "quote_volume": 179.506181, "trades": 5, "taker_buy_volume": 4412.1, "taker_buy_quote": 111.074678}, {"ts": 1769873580000, "open": 0.02518, "high": 0.02519, "low": 0.02516, "close": 0.02518, "volume": 26253.2, "quote_volume": 661.024158, "trades": 11, "taker_buy_volume": 11482.2, "taker_buy_quote": 289.160938}, {"ts": 1769873640000, "open": 0.02518, "high": 0.02519, "low": 0.02515, "close": 0.02515, "volume": 2596.4, "quote_volume": 65.363476, "trades": 4, "taker_buy_volume": 318.7, "taker_buy_quote": 8.028053}, {"ts": 1769873700000, "open": 0.02514, "high": 0.02514, "low": 0.02512, "close": 0.02512, "volume": 2211.3, "quote_volume": 55.585732, "trades": 3, "taker_buy_volume": 1497.0, "taker_buy_quote": 37.63458}, {"ts": 1769873760000, "open": 0.02511, "high": 0.02511, "low": 0.02507, "close": 0.02509, "volume": 12593.2, "quote_volume": 315.809755, "trades": 5, "taker_buy_volume": 619.3, "taker_buy_quote": 15.544223}, {"ts": 1769873820000, "open": 0.02508, "high": 0.02508, "low": 0.02502, "close": 0.02506, "volume": 23917.2, "quote_volume": 598.773766, "trades": 7, "taker_buy_volume": 320.0, "taker_buy_quote": 8.0256}, {"ts": 1769873880000, "open": 0.02506, "high": 0.02506, "low": 0.02506, "close": 0.02506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873940000, "open": 0.02506, "high": 0.02506, "low": 0.02506, "close": 0.02506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874000000, "open": 0.02506, "high": 0.02506, "low": 0.02506, "close": 0.02506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874060000, "open": 0.02506, "high": 0.02506, "low": 0.02506, "close": 0.02506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874120000, "open": 0.02504, "high": 0.02504, "low": 0.02504, "close": 0.02504, "volume": 6500.6, "quote_volume": 162.775024, "trades": 1, "taker_buy_volume": 6500.6, "taker_buy_quote": 162.775024}, {"ts": 1769874180000, "open": 0.02508, "high": 0.02509, "low": 0.02508, "close": 0.02509, "volume": 13500.0, "quote_volume": 338.601072, "trades": 5, "taker_buy_volume": 13500.0, "taker_buy_quote": 338.601072}, {"ts": 1769874240000, "open": 0.02506, "high": 0.02506, "low": 0.02506, "close": 0.02506, "volume": 1326.9, "quote_volume": 33.252114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874300000, "open": 0.02506, "high": 0.02506, "low": 0.02506, "close": 0.02506, "volume": 1000.0, "quote_volume": 25.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874360000, "open": 0.02506, "high": 0.02506, "low": 0.02506, "close": 0.02506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874420000, "open": 0.02508, "high": 0.02511, "low": 0.02508, "close": 0.02508, "volume": 31446.4, "quote_volume": 788.799703, "trades": 9, "taker_buy_volume": 300.0, "taker_buy_quote": 7.533}, {"ts": 1769874480000, "open": 0.02508, "high": 0.02508, "low": 0.02508, "close": 0.02508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874540000, "open": 0.02511, "high": 0.02514, "low": 0.02508, "close": 0.02508, "volume": 43540.5, "quote_volume": 1093.95604, "trades": 13, "taker_buy_volume": 40651.9, "taker_buy_quote": 1021.40886}, {"ts": 1769874600000, "open": 0.02508, "high": 0.0251, "low": 0.02506, "close": 0.02507, "volume": 2502.6, "quote_volume": 62.757665, "trades": 6, "taker_buy_volume": 1427.0, "taker_buy_quote": 35.79556}, {"ts": 1769874660000, "open": 0.02508, "high": 0.02508, "low": 0.02506, "close": 0.02506, "volume": 1358.8, "quote_volume": 34.063504, "trades": 4, "taker_buy_volume": 1358.8, "taker_buy_quote": 34.063504}, {"ts": 1769874720000, "open": 0.02506, "high": 0.02508, "low": 0.02504, "close": 0.02504, "volume": 6321.3, "quote_volume": 158.44371, "trades": 9, "taker_buy_volume": 4295.4, "taker_buy_quote": 107.684268}, {"ts": 1769874780000, "open": 0.02503, "high": 0.02505, "low": 0.02503, "close": 0.02505, "volume": 3752.0, "quote_volume": 93.981226, "trades": 3, "taker_buy_volume": 3433.3, "taker_buy_quote": 86.004165}, {"ts": 1769874840000, "open": 0.02503, "high": 0.02503, "low": 0.02501, "close": 0.02501, "volume": 26913.7, "quote_volume": 673.47894, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874900000, "open": 0.02501, "high": 0.02502, "low": 0.02501, "close": 0.02502, "volume": 633.7, "quote_volume": 15.852327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874960000, "open": 0.02504, "high": 0.02505, "low": 0.02503, "close": 0.02504, "volume": 4991.3, "quote_volume": 124.947616, "trades": 4, "taker_buy_volume": 4991.3, "taker_buy_quote": 124.947616}, {"ts": 1769875020000, "open": 0.02503, "high": 0.02503, "low": 0.02494, "close": 0.02498, "volume": 42488.8, "quote_volume": 1062.437616, "trades": 19, "taker_buy_volume": 15703.4, "taker_buy_quote": 392.792167}, {"ts": 1769875080000, "open": 0.02496, "high": 0.02498, "low": 0.02492, "close": 0.02495, "volume": 6396.4, "quote_volume": 159.702782, "trades": 4, "taker_buy_volume": 1603.0, "taker_buy_quote": 39.99485}, {"ts": 1769875140000, "open": 0.02499, "high": 0.02503, "low": 0.02499, "close": 0.02503, "volume": 8253.5, "quote_volume": 206.570629, "trades": 4, "taker_buy_volume": 320.0, "taker_buy_quote": 8.0096}, {"ts": 1769875200000, "open": 0.025, "high": 0.025, "low": 0.02497, "close": 0.02497, "volume": 1203.6, "quote_volume": 30.067146, "trades": 3, "taker_buy_volume": 441.8, "taker_buy_quote": 11.045}, {"ts": 1769875260000, "open": 0.02499, "high": 0.02499, "low": 0.02495, "close": 0.02498, "volume": 6418.2, "quote_volume": 160.216705, "trades": 4, "taker_buy_volume": 6418.2, "taker_buy_quote": 160.216705}, {"ts": 1769875320000, "open": 0.02493, "high": 0.02495, "low": 0.0249, "close": 0.0249, "volume": 16061.0, "quote_volume": 400.099074, "trades": 10, "taker_buy_volume": 5572.7, "taker_buy_quote": 138.776295}, {"ts": 1769875380000, "open": 0.02489, "high": 0.02491, "low": 0.02489, "close": 0.02489, "volume": 6879.8, "quote_volume": 171.303809, "trades": 5, "taker_buy_volume": 362.9, "taker_buy_quote": 9.039839}, {"ts": 1769875440000, "open": 0.0249, "high": 0.02491, "low": 0.02489, "close": 0.0249, "volume": 55612.6, "quote_volume": 1384.475566, "trades": 16, "taker_buy_volume": 6624.8, "taker_buy_quote": 164.903771}, {"ts": 1769875500000, "open": 0.02489, "high": 0.02489, "low": 0.02486, "close": 0.02487, "volume": 11564.3, "quote_volume": 287.748663, "trades": 7, "taker_buy_volume": 3129.0, "taker_buy_quote": 77.846294}, {"ts": 1769875560000, "open": 0.0249, "high": 0.0249, "low": 0.02488, "close": 0.02488, "volume": 642.3, "quote_volume": 15.986844, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 7.9929}, {"ts": 1769875620000, "open": 0.02486, "high": 0.02486, "low": 0.02477, "close": 0.02483, "volume": 45799.3, "quote_volume": 1135.7263, "trades": 29, "taker_buy_volume": 34920.0, "taker_buy_quote": 866.092269}, {"ts": 1769875680000, "open": 0.0248, "high": 0.02488, "low": 0.0248, "close": 0.02483, "volume": 193731.9, "quote_volume": 4813.360867, "trades": 108, "taker_buy_volume": 166579.2, "taker_buy_quote": 4138.872216}, {"ts": 1769875740000, "open": 0.02486, "high": 0.02486, "low": 0.02477, "close": 0.02478, "volume": 121857.7, "quote_volume": 3023.670722, "trades": 85, "taker_buy_volume": 92753.8, "taker_buy_quote": 2302.04395}, {"ts": 1769875800000, "open": 0.0248, "high": 0.02498, "low": 0.02479, "close": 0.02497, "volume": 74031.5, "quote_volume": 1842.408245, "trades": 43, "taker_buy_volume": 57478.7, "taker_buy_quote": 1431.379187}, {"ts": 1769875860000, "open": 0.02498, "high": 0.025, "low": 0.02494, "close": 0.02495, "volume": 47470.5, "quote_volume": 1185.299974, "trades": 40, "taker_buy_volume": 42122.0, "taker_buy_quote": 1051.84976}, {"ts": 1769875920000, "open": 0.02497, "high": 0.02499, "low": 0.02494, "close": 0.02496, "volume": 61316.3, "quote_volume": 1530.345746, "trades": 40, "taker_buy_volume": 50225.7, "taker_buy_quote": 1253.522149}, {"ts": 1769875980000, "open": 0.02495, "high": 0.02495, "low": 0.0249, "close": 0.0249, "volume": 11464.0, "quote_volume": 285.74275, "trades": 10, "taker_buy_volume": 9564.0, "taker_buy_quote": 238.43275}, {"ts": 1769876040000, "open": 0.0249, "high": 0.02491, "low": 0.02488, "close": 0.02491, "volume": 5306.7, "quote_volume": 132.06083, "trades": 4, "taker_buy_volume": 846.7, "taker_buy_quote": 21.08283}, {"ts": 1769876100000, "open": 0.02486, "high": 0.02486, "low": 0.02486, "close": 0.02486, "volume": 11888.0, "quote_volume": 295.53568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876160000, "open": 0.02478, "high": 0.02479, "low": 0.02475, "close": 0.02476, "volume": 58363.5, "quote_volume": 1445.333524, "trades": 18, "taker_buy_volume": 5624.2, "taker_buy_quote": 139.238403}, {"ts": 1769876220000, "open": 0.02476, "high": 0.02498, "low": 0.02471, "close": 0.02498, "volume": 66421.9, "quote_volume": 1649.64646, "trades": 15, "taker_buy_volume": 51219.0, "taker_buy_quote": 1273.982801}, {"ts": 1769876280000, "open": 0.02496, "high": 0.02515, "low": 0.02495, "close": 0.02512, "volume": 94982.1, "quote_volume": 2382.55682, "trades": 24, "taker_buy_volume": 25752.5, "taker_buy_quote": 646.309912}, {"ts": 1769876340000, "open": 0.02513, "high": 0.02513, "low": 0.02508, "close": 0.02508, "volume": 13303.6, "quote_volume": 333.825288, "trades": 5, "taker_buy_volume": 320.0, "taker_buy_quote": 8.0256}, {"ts": 1769876400000, "open": 0.02509, "high": 0.02509, "low": 0.02509, "close": 0.02509, "volume": 317.5, "quote_volume": 7.966075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876460000, "open": 0.02513, "high": 0.02523, "low": 0.02513, "close": 0.02514, "volume": 52485.5, "quote_volume": 1322.834392, "trades": 18, "taker_buy_volume": 26743.7, "taker_buy_quote": 673.687198}, {"ts": 1769876520000, "open": 0.02513, "high": 0.02514, "low": 0.02509, "close": 0.02514, "volume": 1118.2, "quote_volume": 28.087073, "trades": 3, "taker_buy_volume": 463.5, "taker_buy_quote": 11.647755}, {"ts": 1769876580000, "open": 0.02523, "high": 0.02523, "low": 0.02516, "close": 0.02516, "volume": 3308.1, "quote_volume": 83.339823, "trades": 4, "taker_buy_volume": 2491.9, "taker_buy_quote": 62.788421}, {"ts": 1769876640000, "open": 0.02516, "high": 0.02516, "low": 0.02516, "close": 0.02516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876700000, "open": 0.02509, "high": 0.02509, "low": 0.025, "close": 0.02505, "volume": 31397.4, "quote_volume": 786.927941, "trades": 16, "taker_buy_volume": 20013.6, "taker_buy_quote": 501.442466}, {"ts": 1769876760000, "open": 0.02504, "high": 0.02504, "low": 0.025, "close": 0.025, "volume": 14471.6, "quote_volume": 362.144651, "trades": 6, "taker_buy_volume": 10476.1, "taker_buy_quote": 262.220383}, {"ts": 1769876820000, "open": 0.02503, "high": 0.02503, "low": 0.02501, "close": 0.02502, "volume": 33087.1, "quote_volume": 828.001733, "trades": 9, "taker_buy_volume": 24756.3, "taker_buy_quote": 619.486191}, {"ts": 1769876880000, "open": 0.02502, "high": 0.02503, "low": 0.025, "close": 0.025, "volume": 1480.1, "quote_volume": 37.0229, "trades": 4, "taker_buy_volume": 1161.4, "taker_buy_quote": 29.0554}, {"ts": 1769876940000, "open": 0.025, "high": 0.025, "low": 0.025, "close": 0.025, "volume": 970.1, "quote_volume": 24.2525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877000000, "open": 0.02501, "high": 0.02501, "low": 0.02501, "close": 0.02501, "volume": 318.7, "quote_volume": 7.970687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877060000, "open": 0.02501, "high": 0.02501, "low": 0.02501, "close": 0.02501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877120000, "open": 0.02506, "high": 0.02507, "low": 0.02506, "close": 0.02507, "volume": 3856.4, "quote_volume": 96.656384, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 37.605}, {"ts": 1769877180000, "open": 0.02502, "high": 0.02502, "low": 0.02502, "close": 0.02502, "volume": 321.3, "quote_volume": 8.038926, "trades": 1, "taker_buy_volume": 321.3, "taker_buy_quote": 8.038926}, {"ts": 1769877240000, "open": 0.025, "high": 0.025, "low": 0.02496, "close": 0.02496, "volume": 11471.1, "quote_volume": 286.569262, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877300000, "open": 0.02494, "high": 0.02494, "low": 0.02493, "close": 0.02493, "volume": 1607.0, "quote_volume": 40.07252, "trades": 2, "taker_buy_volume": 1607.0, "taker_buy_quote": 40.07252}, {"ts": 1769877360000, "open": 0.02491, "high": 0.02491, "low": 0.02491, "close": 0.02491, "volume": 318.9, "quote_volume": 7.943799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877420000, "open": 0.02493, "high": 0.02498, "low": 0.02493, "close": 0.02498, "volume": 40158.8, "quote_volume": 1002.384427, "trades": 15, "taker_buy_volume": 30056.6, "taker_buy_quote": 750.19068}, {"ts": 1769877480000, "open": 0.02499, "high": 0.02499, "low": 0.02499, "close": 0.02499, "volume": 10687.8, "quote_volume": 267.088122, "trades": 3, "taker_buy_volume": 10687.8, "taker_buy_quote": 267.088122}, {"ts": 1769877540000, "open": 0.02499, "high": 0.02499, "low": 0.02498, "close": 0.02498, "volume": 14859.1, "quote_volume": 371.183505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877600000, "open": 0.02499, "high": 0.02499, "low": 0.02496, "close": 0.02496, "volume": 8744.2, "quote_volume": 218.269674, "trades": 3, "taker_buy_volume": 361.4, "taker_buy_quote": 9.031386}, {"ts": 1769877660000, "open": 0.02496, "high": 0.02496, "low": 0.02496, "close": 0.02496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877720000, "open": 0.02496, "high": 0.02496, "low": 0.02496, "close": 0.02496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877780000, "open": 0.02497, "high": 0.02497, "low": 0.02496, "close": 0.02496, "volume": 37002.4, "quote_volume": 923.805508, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877840000, "open": 0.02492, "high": 0.02492, "low": 0.0249, "close": 0.0249, "volume": 14512.6, "quote_volume": 361.542685, "trades": 5, "taker_buy_volume": 5389.1, "taker_buy_quote": 134.18859}, {"ts": 1769877900000, "open": 0.0249, "high": 0.0249, "low": 0.0249, "close": 0.0249, "volume": 3558.8, "quote_volume": 88.61412, "trades": 1, "taker_buy_volume": 3558.8, "taker_buy_quote": 88.61412}, {"ts": 1769877960000, "open": 0.02488, "high": 0.02494, "low": 0.02488, "close": 0.02494, "volume": 8204.1, "quote_volume": 204.235704, "trades": 3, "taker_buy_volume": 4184.1, "taker_buy_quote": 104.218104}, {"ts": 1769878020000, "open": 0.02489, "high": 0.02489, "low": 0.02474, "close": 0.02474, "volume": 30407.2, "quote_volume": 754.615666, "trades": 10, "taker_buy_volume": 11071.5, "taker_buy_quote": 274.796243}, {"ts": 1769878080000, "open": 0.02478, "high": 0.02495, "low": 0.02478, "close": 0.02493, "volume": 17090.5, "quote_volume": 425.356573, "trades": 12, "taker_buy_volume": 17090.5, "taker_buy_quote": 425.356573}, {"ts": 1769878140000, "open": 0.0249, "high": 0.02494, "low": 0.02486, "close": 0.0249, "volume": 11565.0, "quote_volume": 287.687856, "trades": 7, "taker_buy_volume": 2962.2, "taker_buy_quote": 73.777448}, {"ts": 1769878200000, "open": 0.02495, "high": 0.02501, "low": 0.02493, "close": 0.02496, "volume": 8353.7, "quote_volume": 208.666515, "trades": 6, "taker_buy_volume": 6891.6, "taker_buy_quote": 172.190099}, {"ts": 1769878260000, "open": 0.02494, "high": 0.02494, "low": 0.02487, "close": 0.02489, "volume": 21269.2, "quote_volume": 529.575477, "trades": 10, "taker_buy_volume": 4096.0, "taker_buy_quote": 102.006304}, {"ts": 1769878320000, "open": 0.02489, "high": 0.02495, "low": 0.02489, "close": 0.0249, "volume": 5173.5, "quote_volume": 128.887021, "trades": 4, "taker_buy_volume": 5173.5, "taker_buy_quote": 128.887021}, {"ts": 1769878380000, "open": 0.02485, "high": 0.02489, "low": 0.02484, "close": 0.02485, "volume": 12109.2, "quote_volume": 300.855043, "trades": 9, "taker_buy_volume": 3041.2, "taker_buy_quote": 75.582356}, {"ts": 1769878440000, "open": 0.0248, "high": 0.02484, "low": 0.02479, "close": 0.02481, "volume": 7379.7, "quote_volume": 183.10633, "trades": 9, "taker_buy_volume": 6737.1, "taker_buy_quote": 167.16985}, {"ts": 1769878500000, "open": 0.02481, "high": 0.02483, "low": 0.02476, "close": 0.02479, "volume": 69551.6, "quote_volume": 1723.375947, "trades": 18, "taker_buy_volume": 9692.2, "taker_buy_quote": 240.36103}, {"ts": 1769878560000, "open": 0.02478, "high": 0.02483, "low": 0.02478, "close": 0.02483, "volume": 42896.6, "quote_volume": 1063.759525, "trades": 13, "taker_buy_volume": 25895.9, "taker_buy_quote": 642.264339}, {"ts": 1769878620000, "open": 0.02479, "high": 0.02479, "low": 0.02468, "close": 0.02471, "volume": 36630.6, "quote_volume": 905.240273, "trades": 14, "taker_buy_volume": 12918.3, "taker_buy_quote": 319.362728}, {"ts": 1769878680000, "open": 0.02473, "high": 0.0248, "low": 0.02473, "close": 0.02476, "volume": 11859.0, "quote_volume": 293.820211, "trades": 9, "taker_buy_volume": 9972.0, "taker_buy_quote": 247.095831}, {"ts": 1769878740000, "open": 0.02476, "high": 0.0248, "low": 0.02474, "close": 0.02474, "volume": 7749.8, "quote_volume": 191.904216, "trades": 9, "taker_buy_volume": 4647.0, "taker_buy_quote": 115.123202}, {"ts": 1769878800000, "open": 0.02482, "high": 0.02482, "low": 0.02477, "close": 0.02477, "volume": 4859.4, "quote_volume": 120.554113, "trades": 5, "taker_buy_volume": 4094.8, "taker_buy_quote": 101.607743}, {"ts": 1769878860000, "open": 0.02477, "high": 0.02477, "low": 0.02471, "close": 0.02471, "volume": 4865.6, "quote_volume": 120.469426, "trades": 4, "taker_buy_volume": 4180.1, "taker_buy_quote": 103.517817}, {"ts": 1769878920000, "open": 0.02474, "high": 0.02476, "low": 0.02474, "close": 0.02476, "volume": 2621.4, "quote_volume": 64.879768, "trades": 2, "taker_buy_volume": 2621.4, "taker_buy_quote": 64.879768}, {"ts": 1769878980000, "open": 0.02474, "high": 0.02481, "low": 0.02474, "close": 0.02478, "volume": 4194.2, "quote_volume": 103.970469, "trades": 4, "taker_buy_volume": 3389.4, "taker_buy_quote": 84.043653}, {"ts": 1769879040000, "open": 0.02478, "high": 0.02479, "low": 0.02474, "close": 0.02474, "volume": 12790.9, "quote_volume": 316.897394, "trades": 7, "taker_buy_volume": 6317.3, "taker_buy_quote": 156.49449}, {"ts": 1769879100000, "open": 0.0247, "high": 0.02471, "low": 0.02468, "close": 0.02471, "volume": 21711.7, "quote_volume": 536.223329, "trades": 12, "taker_buy_volume": 15142.5, "taker_buy_quote": 374.049568}, {"ts": 1769879160000, "open": 0.02466, "high": 0.02476, "low": 0.02466, "close": 0.02472, "volume": 21512.7, "quote_volume": 532.44694, "trades": 10, "taker_buy_volume": 20466.3, "taker_buy_quote": 506.61856}, {"ts": 1769879220000, "open": 0.02471, "high": 0.02471, "low": 0.0247, "close": 0.02471, "volume": 3103.0, "quote_volume": 76.671065, "trades": 4, "taker_buy_volume": 3103.0, "taker_buy_quote": 76.671065}, {"ts": 1769879280000, "open": 0.02466, "high": 0.02466, "low": 0.02446, "close": 0.02453, "volume": 278411.2, "quote_volume": 6825.360582, "trades": 68, "taker_buy_volume": 48901.5, "taker_buy_quote": 1201.115897}, {"ts": 1769879340000, "open": 0.02453, "high": 0.02461, "low": 0.02453, "close": 0.02453, "volume": 18983.3, "quote_volume": 466.350258, "trades": 14, "taker_buy_volume": 9282.7, "taker_buy_quote": 228.069716}, {"ts": 1769879400000, "open": 0.02448, "high": 0.02448, "low": 0.02421, "close": 0.02431, "volume": 95671.2, "quote_volume": 2329.460608, "trades": 24, "taker_buy_volume": 33483.7, "taker_buy_quote": 815.334155}, {"ts": 1769879460000, "open": 0.02432, "high": 0.02434, "low": 0.0236, "close": 0.02365, "volume": 491757.3, "quote_volume": 11798.216776, "trades": 178, "taker_buy_volume": 84430.4, "taker_buy_quote": 2034.869774}, {"ts": 1769879520000, "open": 0.02365, "high": 0.02388, "low": 0.0232, "close": 0.02352, "volume": 2126820.9, "quote_volume": 50012.681995, "trades": 504, "taker_buy_volume": 527221.9, "taker_buy_quote": 12408.069394}, {"ts": 1769879580000, "open": 0.02354, "high": 0.02392, "low": 0.02347, "close": 0.02392, "volume": 133664.0, "quote_volume": 3161.954316, "trades": 95, "taker_buy_volume": 110846.2, "taker_buy_quote": 2622.315413}, {"ts": 1769879640000, "open": 0.02398, "high": 0.02412, "low": 0.0238, "close": 0.0238, "volume": 394858.0, "quote_volume": 9475.072029, "trades": 83, "taker_buy_volume": 289820.0, "taker_buy_quote": 6962.315203}, {"ts": 1769879700000, "open": 0.02381, "high": 0.02397, "low": 0.0238, "close": 0.0239, "volume": 44925.0, "quote_volume": 1072.510541, "trades": 28, "taker_buy_volume": 32148.9, "taker_buy_quote": 767.151402}, {"ts": 1769879760000, "open": 0.0239, "high": 0.02398, "low": 0.0238, "close": 0.02384, "volume": 76583.2, "quote_volume": 1828.202303, "trades": 58, "taker_buy_volume": 48379.7, "taker_buy_quote": 1155.828763}, {"ts": 1769879820000, "open": 0.02384, "high": 0.02391, "low": 0.02383, "close": 0.02384, "volume": 107573.8, "quote_volume": 2567.729924, "trades": 66, "taker_buy_volume": 67802.7, "taker_buy_quote": 1618.54559}, {"ts": 1769879880000, "open": 0.02388, "high": 0.02393, "low": 0.02378, "close": 0.02386, "volume": 53975.6, "quote_volume": 1287.73296, "trades": 40, "taker_buy_volume": 42952.5, "taker_buy_quote": 1024.94186}, {"ts": 1769879940000, "open": 0.02384, "high": 0.0239, "low": 0.02377, "close": 0.02378, "volume": 56964.6, "quote_volume": 1359.214536, "trades": 52, "taker_buy_volume": 47954.7, "taker_buy_quote": 1144.480404}, {"ts": 1769880000000, "open": 0.02378, "high": 0.02378, "low": 0.02357, "close": 0.02368, "volume": 242987.2, "quote_volume": 5748.551921, "trades": 121, "taker_buy_volume": 86339.3, "taker_buy_quote": 2044.498494}, {"ts": 1769880060000, "open": 0.02368, "high": 0.02368, "low": 0.02356, "close": 0.02364, "volume": 92743.1, "quote_volume": 2191.343138, "trades": 67, "taker_buy_volume": 65679.6, "taker_buy_quote": 1552.562836}, {"ts": 1769880120000, "open": 0.02364, "high": 0.02371, "low": 0.02362, "close": 0.02371, "volume": 45054.0, "quote_volume": 1066.025274, "trades": 32, "taker_buy_volume": 36247.5, "taker_buy_quote": 857.726775}, {"ts": 1769880180000, "open": 0.02371, "high": 0.02373, "low": 0.02364, "close": 0.02369, "volume": 51411.7, "quote_volume": 1217.076015, "trades": 31, "taker_buy_volume": 30252.0, "taker_buy_quote": 716.331942}, {"ts": 1769880240000, "open": 0.02366, "high": 0.02378, "low": 0.02362, "close": 0.02366, "volume": 47316.9, "quote_volume": 1122.167543, "trades": 32, "taker_buy_volume": 44865.7, "taker_buy_quote": 1064.110871}, {"ts": 1769880300000, "open": 0.02366, "high": 0.02368, "low": 0.02359, "close": 0.02362, "volume": 250634.7, "quote_volume": 5918.028217, "trades": 82, "taker_buy_volume": 170188.5, "taker_buy_quote": 4018.320714}, {"ts": 1769880360000, "open": 0.02361, "high": 0.02365, "low": 0.02357, "close": 0.02362, "volume": 98102.7, "quote_volume": 2316.219611, "trades": 53, "taker_buy_volume": 67367.3, "taker_buy_quote": 1590.852154}, {"ts": 1769880420000, "open": 0.02362, "high": 0.02371, "low": 0.0236, "close": 0.0237, "volume": 48485.5, "quote_volume": 1147.00975, "trades": 16, "taker_buy_volume": 42095.4, "taker_buy_quote": 995.84024}, {"ts": 1769880480000, "open": 0.02368, "high": 0.02369, "low": 0.02358, "close": 0.02361, "volume": 270590.1, "quote_volume": 6385.937931, "trades": 48, "taker_buy_volume": 155344.5, "taker_buy_quote": 3664.156174}, {"ts": 1769880540000, "open": 0.02367, "high": 0.02367, "low": 0.02363, "close": 0.02365, "volume": 9920.3, "quote_volume": 234.491483, "trades": 4, "taker_buy_volume": 8628.9, "taker_buy_quote": 203.949873}, {"ts": 1769880600000, "open": 0.02365, "high": 0.02378, "low": 0.02361, "close": 0.02361, "volume": 63126.1, "quote_volume": 1494.676612, "trades": 20, "taker_buy_volume": 12228.2, "taker_buy_quote": 289.789818}, {"ts": 1769880660000, "open": 0.02371, "high": 0.02371, "low": 0.02364, "close": 0.02366, "volume": 38667.0, "quote_volume": 915.482208, "trades": 20, "taker_buy_volume": 23008.1, "taker_buy_quote": 544.811139}, {"ts": 1769880720000, "open": 0.02368, "high": 0.02373, "low": 0.02364, "close": 0.02364, "volume": 55430.8, "quote_volume": 1312.481677, "trades": 27, "taker_buy_volume": 27275.0, "taker_buy_quote": 646.152946}, {"ts": 1769880780000, "open": 0.02362, "high": 0.02364, "low": 0.0235, "close": 0.02353, "volume": 131903.1, "quote_volume": 3107.883294, "trades": 52, "taker_buy_volume": 43165.7, "taker_buy_quote": 1017.465534}, {"ts": 1769880840000, "open": 0.02356, "high": 0.02361, "low": 0.02351, "close": 0.02351, "volume": 45321.2, "quote_volume": 1067.342225, "trades": 24, "taker_buy_volume": 19009.1, "taker_buy_quote": 448.039616}, {"ts": 1769880900000, "open": 0.02353, "high": 0.02362, "low": 0.02346, "close": 0.02356, "volume": 86373.6, "quote_volume": 2032.395248, "trades": 60, "taker_buy_volume": 62373.4, "taker_buy_quote": 1468.075567}, {"ts": 1769880960000, "open": 0.02359, "high": 0.02388, "low": 0.02359, "close": 0.02384, "volume": 68106.7, "quote_volume": 1616.186937, "trades": 26, "taker_buy_volume": 59008.3, "taker_buy_quote": 1400.390711}, {"ts": 1769881020000, "open": 0.02382, "high": 0.02386, "low": 0.02369, "close": 0.02374, "volume": 35463.6, "quote_volume": 842.734192, "trades": 23, "taker_buy_volume": 19151.4, "taker_buy_quote": 455.098889}, {"ts": 1769881080000, "open": 0.02375, "high": 0.02376, "low": 0.02369, "close": 0.02369, "volume": 60122.9, "quote_volume": 1426.314986, "trades": 23, "taker_buy_volume": 18699.5, "taker_buy_quote": 443.766486}, {"ts": 1769881140000, "open": 0.02375, "high": 0.02377, "low": 0.02371, "close": 0.02373, "volume": 33122.0, "quote_volume": 786.190912, "trades": 18, "taker_buy_volume": 16378.3, "taker_buy_quote": 388.903582}, {"ts": 1769881200000, "open": 0.02372, "high": 0.02374, "low": 0.02363, "close": 0.02366, "volume": 50079.0, "quote_volume": 1185.411246, "trades": 22, "taker_buy_volume": 18463.7, "taker_buy_quote": 437.19325}, {"ts": 1769881260000, "open": 0.02365, "high": 0.02369, "low": 0.02362, "close": 0.02362, "volume": 31542.2, "quote_volume": 746.248889, "trades": 23, "taker_buy_volume": 17723.5, "taker_buy_quote": 419.306281}, {"ts": 1769881320000, "open": 0.02365, "high": 0.02366, "low": 0.02359, "close": 0.02359, "volume": 16177.4, "quote_volume": 381.942086, "trades": 11, "taker_buy_volume": 2753.5, "taker_buy_quote": 65.106324}, {"ts": 1769881380000, "open": 0.02357, "high": 0.02362, "low": 0.02357, "close": 0.02362, "volume": 10919.0, "quote_volume": 257.80492, "trades": 4, "taker_buy_volume": 5553.0, "taker_buy_quote": 131.11366}, {"ts": 1769881440000, "open": 0.02364, "high": 0.02371, "low": 0.02364, "close": 0.02369, "volume": 18950.2, "quote_volume": 448.661674, "trades": 17, "taker_buy_volume": 13607.2, "taker_buy_quote": 322.195552}, {"ts": 1769881500000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881560000, "open": 0.02372, "high": 0.02374, "low": 0.02362, "close": 0.02362, "volume": 41451.4, "quote_volume": 982.640401, "trades": 26, "taker_buy_volume": 34655.6, "taker_buy_quote": 821.646884}, {"ts": 1769881620000, "open": 0.02362, "high": 0.02362, "low": 0.02352, "close": 0.02356, "volume": 47661.0, "quote_volume": 1123.900702, "trades": 33, "taker_buy_volume": 22726.2, "taker_buy_quote": 535.838342}, {"ts": 1769881680000, "open": 0.02357, "high": 0.02358, "low": 0.02352, "close": 0.02354, "volume": 10820.2, "quote_volume": 254.670399, "trades": 10, "taker_buy_volume": 2481.4, "taker_buy_quote": 58.450385}, {"ts": 1769881740000, "open": 0.02353, "high": 0.02353, "low": 0.0235, "close": 0.02352, "volume": 8957.1, "quote_volume": 210.688055, "trades": 7, "taker_buy_volume": 8279.1, "taker_buy_quote": 194.744885}, {"ts": 1769881800000, "open": 0.02351, "high": 0.02362, "low": 0.02351, "close": 0.0236, "volume": 5145.3, "quote_volume": 121.334826, "trades": 7, "taker_buy_volume": 4235.4, "taker_buy_quote": 99.895512}, {"ts": 1769881860000, "open": 0.0236, "high": 0.0237, "low": 0.0236, "close": 0.02364, "volume": 27072.5, "quote_volume": 640.233315, "trades": 21, "taker_buy_volume": 22960.8, "taker_buy_quote": 543.117072}, {"ts": 1769881920000, "open": 0.02362, "high": 0.02363, "low": 0.02353, "close": 0.02363, "volume": 25778.0, "quote_volume": 608.051792, "trades": 23, "taker_buy_volume": 25036.4, "taker_buy_quote": 590.601944}, {"ts": 1769881980000, "open": 0.02367, "high": 0.02367, "low": 0.02364, "close": 0.02367, "volume": 7761.1, "quote_volume": 183.575682, "trades": 7, "taker_buy_volume": 3459.3, "taker_buy_quote": 81.87106}, {"ts": 1769882040000, "open": 0.0236, "high": 0.02361, "low": 0.02359, "close": 0.02361, "volume": 7666.1, "quote_volume": 180.944941, "trades": 10, "taker_buy_volume": 7202.0, "taker_buy_quote": 169.996822}, {"ts": 1769882100000, "open": 0.02371, "high": 0.02375, "low": 0.02371, "close": 0.02371, "volume": 5944.5, "quote_volume": 140.983277, "trades": 6, "taker_buy_volume": 5566.3, "taker_buy_quote": 132.012373}, {"ts": 1769882160000, "open": 0.02368, "high": 0.02369, "low": 0.02367, "close": 0.02367, "volume": 3655.2, "quote_volume": 86.580271, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882220000, "open": 0.02367, "high": 0.02369, "low": 0.02364, "close": 0.02365, "volume": 13037.7, "quote_volume": 308.552633, "trades": 8, "taker_buy_volume": 8018.0, "taker_buy_quote": 189.789907}, {"ts": 1769882280000, "open": 0.0237, "high": 0.0237, "low": 0.02366, "close": 0.02368, "volume": 1317.5, "quote_volume": 31.198767, "trades": 5, "taker_buy_volume": 661.0, "taker_buy_quote": 15.661478}, {"ts": 1769882340000, "open": 0.02373, "high": 0.02373, "low": 0.02369, "close": 0.02371, "volume": 10883.0, "quote_volume": 257.954462, "trades": 4, "taker_buy_volume": 4357.7, "taker_buy_quote": 103.258341}, {"ts": 1769882400000, "open": 0.02369, "high": 0.02382, "low": 0.02369, "close": 0.02381, "volume": 51309.0, "quote_volume": 1220.287362, "trades": 24, "taker_buy_volume": 15887.0, "taker_buy_quote": 377.895436}, {"ts": 1769882460000, "open": 0.0238, "high": 0.0238, "low": 0.02371, "close": 0.02373, "volume": 53880.7, "quote_volume": 1278.946169, "trades": 22, "taker_buy_volume": 22333.3, "taker_buy_quote": 530.296756}, {"ts": 1769882520000, "open": 0.02373, "high": 0.02373, "low": 0.02372, "close": 0.02373, "volume": 1342.2, "quote_volume": 31.846205, "trades": 3, "taker_buy_volume": 736.4, "taker_buy_quote": 17.470571}, {"ts": 1769882580000, "open": 0.02368, "high": 0.0237, "low": 0.02366, "close": 0.02367, "volume": 32114.2, "quote_volume": 760.506214, "trades": 12, "taker_buy_volume": 22532.4, "taker_buy_quote": 533.669176}, {"ts": 1769882640000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 4328.3, "quote_volume": 102.364295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882700000, "open": 0.0237, "high": 0.0237, "low": 0.02366, "close": 0.02368, "volume": 1688.2, "quote_volume": 39.984182, "trades": 4, "taker_buy_volume": 466.1, "taker_buy_quote": 11.04657}, {"ts": 1769882760000, "open": 0.02369, "high": 0.0237, "low": 0.02362, "close": 0.02362, "volume": 25384.4, "quote_volume": 599.93929, "trades": 8, "taker_buy_volume": 8213.7, "taker_buy_quote": 194.357124}, {"ts": 1769882820000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882880000, "open": 0.02362, "high": 0.02362, "low": 0.02359, "close": 0.0236, "volume": 26373.2, "quote_volume": 622.71901, "trades": 9, "taker_buy_volume": 9204.5, "taker_buy_quote": 217.194316}, {"ts": 1769882940000, "open": 0.02359, "high": 0.02364, "low": 0.02359, "close": 0.02362, "volume": 52366.7, "quote_volume": 1236.573737, "trades": 15, "taker_buy_volume": 4236.7, "taker_buy_quote": 100.155588}, {"ts": 1769883000000, "open": 0.02363, "high": 0.02363, "low": 0.02359, "close": 0.0236, "volume": 11528.9, "quote_volume": 272.197049, "trades": 5, "taker_buy_volume": 5190.2, "taker_buy_quote": 122.464041}, {"ts": 1769883060000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883120000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 620.1, "quote_volume": 14.640561, "trades": 1, "taker_buy_volume": 620.1, "taker_buy_quote": 14.640561}, {"ts": 1769883180000, "open": 0.02358, "high": 0.02358, "low": 0.02357, "close": 0.02357, "volume": 12234.7, "quote_volume": 288.482723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883240000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 425.5, "quote_volume": 10.0418, "trades": 1, "taker_buy_volume": 425.5, "taker_buy_quote": 10.0418}, {"ts": 1769883300000, "open": 0.02356, "high": 0.02356, "low": 0.02351, "close": 0.02351, "volume": 16752.7, "quote_volume": 394.131932, "trades": 8, "taker_buy_volume": 4668.9, "taker_buy_quote": 109.999284}, {"ts": 1769883360000, "open": 0.02347, "high": 0.02349, "low": 0.02347, "close": 0.02349, "volume": 6630.8, "quote_volume": 155.681714, "trades": 4, "taker_buy_volume": 2841.9, "taker_buy_quote": 66.756231}, {"ts": 1769883420000, "open": 0.02351, "high": 0.02351, "low": 0.02349, "close": 0.02351, "volume": 8572.4, "quote_volume": 201.530344, "trades": 6, "taker_buy_volume": 7449.9, "taker_buy_quote": 175.147149}, {"ts": 1769883480000, "open": 0.02343, "high": 0.02343, "low": 0.02338, "close": 0.02341, "volume": 47897.0, "quote_volume": 1120.980319, "trades": 21, "taker_buy_volume": 4835.2, "taker_buy_quote": 113.073681}, {"ts": 1769883540000, "open": 0.02339, "high": 0.02347, "low": 0.02339, "close": 0.02341, "volume": 2233.3, "quote_volume": 52.320947, "trades": 6, "taker_buy_volume": 726.5, "taker_buy_quote": 17.047109}, {"ts": 1769883600000, "open": 0.0234, "high": 0.0234, "low": 0.0233, "close": 0.02332, "volume": 55419.0, "quote_volume": 1292.196846, "trades": 26, "taker_buy_volume": 11966.2, "taker_buy_quote": 279.095333}, {"ts": 1769883660000, "open": 0.02338, "high": 0.02338, "low": 0.0233, "close": 0.0233, "volume": 7370.4, "quote_volume": 171.883142, "trades": 5, "taker_buy_volume": 7370.4, "taker_buy_quote": 171.883142}, {"ts": 1769883720000, "open": 0.02337, "high": 0.0235, "low": 0.02337, "close": 0.02344, "volume": 18320.8, "quote_volume": 429.183375, "trades": 10, "taker_buy_volume": 8280.0, "taker_buy_quote": 193.898383}, {"ts": 1769883780000, "open": 0.02344, "high": 0.02344, "low": 0.02343, "close": 0.02343, "volume": 20368.8, "quote_volume": 477.244403, "trades": 3, "taker_buy_volume": 20368.8, "taker_buy_quote": 477.244403}, {"ts": 1769883840000, "open": 0.02345, "high": 0.02346, "low": 0.02339, "close": 0.02341, "volume": 43734.7, "quote_volume": 1025.038634, "trades": 33, "taker_buy_volume": 23155.2, "taker_buy_quote": 542.840617}, {"ts": 1769883900000, "open": 0.02341, "high": 0.02343, "low": 0.02341, "close": 0.02343, "volume": 808.5, "quote_volume": 18.934645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883960000, "open": 0.02341, "high": 0.02342, "low": 0.02338, "close": 0.02339, "volume": 7167.8, "quote_volume": 167.626902, "trades": 6, "taker_buy_volume": 1287.6, "taker_buy_quote": 30.143145}, {"ts": 1769884020000, "open": 0.02341, "high": 0.02344, "low": 0.02339, "close": 0.02344, "volume": 2222.0, "quote_volume": 52.006324, "trades": 4, "taker_buy_volume": 855.8, "taker_buy_quote": 20.047076}, {"ts": 1769884080000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 851.1, "quote_volume": 19.958295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884140000, "open": 0.02344, "high": 0.02344, "low": 0.02343, "close": 0.02343, "volume": 999.4, "quote_volume": 23.422532, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 15.44696}, {"ts": 1769884200000, "open": 0.02343, "high": 0.02349, "low": 0.02343, "close": 0.02349, "volume": 2593.1, "quote_volume": 60.897837, "trades": 2, "taker_buy_volume": 2358.4, "taker_buy_quote": 55.398816}, {"ts": 1769884260000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 1446.3, "quote_volume": 33.814494, "trades": 2, "taker_buy_volume": 625.5, "taker_buy_quote": 14.62419}, {"ts": 1769884320000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884380000, "open": 0.02341, "high": 0.02341, "low": 0.02338, "close": 0.02338, "volume": 1139.5, "quote_volume": 26.657298, "trades": 3, "taker_buy_volume": 386.3, "taker_buy_quote": 9.031694}, {"ts": 1769884440000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 429.2, "quote_volume": 10.026112, "trades": 1, "taker_buy_volume": 429.2, "taker_buy_quote": 10.026112}, {"ts": 1769884500000, "open": 0.02334, "high": 0.02334, "low": 0.02327, "close": 0.02329, "volume": 6227.1, "quote_volume": 145.246134, "trades": 6, "taker_buy_volume": 1293.0, "taker_buy_quote": 30.127331}, {"ts": 1769884560000, "open": 0.02327, "high": 0.0233, "low": 0.02327, "close": 0.02328, "volume": 2396.2, "quote_volume": 55.785432, "trades": 3, "taker_buy_volume": 214.5, "taker_buy_quote": 4.99785}, {"ts": 1769884620000, "open": 0.02328, "high": 0.02329, "low": 0.02321, "close": 0.02323, "volume": 58970.6, "quote_volume": 1371.528513, "trades": 42, "taker_buy_volume": 38131.3, "taker_buy_quote": 887.168697}, {"ts": 1769884680000, "open": 0.02321, "high": 0.02324, "low": 0.02307, "close": 0.02321, "volume": 758752.6, "quote_volume": 17594.481687, "trades": 77, "taker_buy_volume": 71318.2, "taker_buy_quote": 1651.152718}, {"ts": 1769884740000, "open": 0.02324, "high": 0.02328, "low": 0.02318, "close": 0.02318, "volume": 60019.4, "quote_volume": 1394.579185, "trades": 11, "taker_buy_volume": 48146.3, "taker_buy_quote": 1118.950565}, {"ts": 1769884800000, "open": 0.02318, "high": 0.02322, "low": 0.02304, "close": 0.02306, "volume": 89560.5, "quote_volume": 2067.69559, "trades": 27, "taker_buy_volume": 32819.8, "taker_buy_quote": 757.588576}, {"ts": 1769884860000, "open": 0.02307, "high": 0.02315, "low": 0.02306, "close": 0.02312, "volume": 103968.2, "quote_volume": 2402.27866, "trades": 42, "taker_buy_volume": 64865.3, "taker_buy_quote": 1498.351577}, {"ts": 1769884920000, "open": 0.0231, "high": 0.02312, "low": 0.02305, "close": 0.02305, "volume": 25642.9, "quote_volume": 591.661396, "trades": 14, "taker_buy_volume": 7970.4, "taker_buy_quote": 184.147256}, {"ts": 1769884980000, "open": 0.02304, "high": 0.02304, "low": 0.0226, "close": 0.0226, "volume": 1444274.5, "quote_volume": 32968.62433, "trades": 314, "taker_buy_volume": 172755.9, "taker_buy_quote": 3944.35451}, {"ts": 1769885040000, "open": 0.0226, "high": 0.02318, "low": 0.0226, "close": 0.02318, "volume": 596036.2, "quote_volume": 13533.36193, "trades": 190, "taker_buy_volume": 283533.8, "taker_buy_quote": 6465.543281}, {"ts": 1769885100000, "open": 0.02324, "high": 0.02346, "low": 0.02317, "close": 0.02346, "volume": 277916.1, "quote_volume": 6477.514678, "trades": 143, "taker_buy_volume": 138542.0, "taker_buy_quote": 3230.053473}, {"ts": 1769885160000, "open": 0.02341, "high": 0.02366, "low": 0.02341, "close": 0.02353, "volume": 278473.9, "quote_volume": 6557.602876, "trades": 174, "taker_buy_volume": 123732.7, "taker_buy_quote": 2917.413286}, {"ts": 1769885220000, "open": 0.02353, "high": 0.0236, "low": 0.02343, "close": 0.02358, "volume": 91129.9, "quote_volume": 2141.907892, "trades": 44, "taker_buy_volume": 62017.6, "taker_buy_quote": 1457.870495}, {"ts": 1769885280000, "open": 0.02354, "high": 0.02358, "low": 0.02342, "close": 0.02349, "volume": 68858.2, "quote_volume": 1618.83144, "trades": 31, "taker_buy_volume": 46028.4, "taker_buy_quote": 1082.858414}, {"ts": 1769885340000, "open": 0.02343, "high": 0.02355, "low": 0.02343, "close": 0.02354, "volume": 14373.2, "quote_volume": 337.921565, "trades": 11, "taker_buy_volume": 3390.4, "taker_buy_quote": 79.794509}, {"ts": 1769885400000, "open": 0.02357, "high": 0.02362, "low": 0.02355, "close": 0.02355, "volume": 44329.9, "quote_volume": 1046.261546, "trades": 9, "taker_buy_volume": 40837.6, "taker_buy_quote": 964.00983}, {"ts": 1769885460000, "open": 0.02352, "high": 0.02353, "low": 0.0235, "close": 0.0235, "volume": 5610.7, "quote_volume": 131.953916, "trades": 5, "taker_buy_volume": 893.6, "taker_buy_quote": 21.017046}, {"ts": 1769885520000, "open": 0.02355, "high": 0.02371, "low": 0.02351, "close": 0.02364, "volume": 75080.0, "quote_volume": 1772.328266, "trades": 22, "taker_buy_volume": 56513.8, "taker_buy_quote": 1333.447985}, {"ts": 1769885580000, "open": 0.02357, "high": 0.02358, "low": 0.02355, "close": 0.02356, "volume": 40219.2, "quote_volume": 947.902345, "trades": 11, "taker_buy_volume": 13159.7, "taker_buy_quote": 310.159096}, {"ts": 1769885640000, "open": 0.02357, "high": 0.02357, "low": 0.02343, "close": 0.02349, "volume": 393196.3, "quote_volume": 9235.950078, "trades": 73, "taker_buy_volume": 24313.9, "taker_buy_quote": 571.46025}, {"ts": 1769885700000, "open": 0.02339, "high": 0.02339, "low": 0.02334, "close": 0.02334, "volume": 6580.0, "quote_volume": 153.669481, "trades": 6, "taker_buy_volume": 429.2, "taker_buy_quote": 10.038988}, {"ts": 1769885760000, "open": 0.02335, "high": 0.02338, "low": 0.02332, "close": 0.02333, "volume": 93195.0, "quote_volume": 2175.77265, "trades": 22, "taker_buy_volume": 12545.1, "taker_buy_quote": 292.870915}, {"ts": 1769885820000, "open": 0.02332, "high": 0.02333, "low": 0.02328, "close": 0.02328, "volume": 4459.3, "quote_volume": 103.964927, "trades": 11, "taker_buy_volume": 2247.1, "taker_buy_quote": 52.408802}, {"ts": 1769885880000, "open": 0.02331, "high": 0.02331, "low": 0.02328, "close": 0.02328, "volume": 6654.9, "quote_volume": 155.043189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769885940000, "open": 0.02332, "high": 0.02335, "low": 0.02331, "close": 0.02335, "volume": 8817.0, "quote_volume": 205.638944, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769886000000, "open": 0.02337, "high": 0.02343, "low": 0.02336, "close": 0.02343, "volume": 10527.3, "quote_volume": 246.358949, "trades": 5, "taker_buy_volume": 7812.7, "taker_buy_quote": 182.945893}, {"ts": 1769886060000, "open": 0.02339, "high": 0.02339, "low": 0.0233, "close": 0.0233, "volume": 43515.3, "quote_volume": 1015.775194, "trades": 16, "taker_buy_volume": 9384.6, "taker_buy_quote": 218.867955}, {"ts": 1769886120000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 525.1, "quote_volume": 12.266336, "trades": 1, "taker_buy_volume": 525.1, "taker_buy_quote": 12.266336}, {"ts": 1769886180000, "open": 0.02336, "high": 0.02343, "low": 0.02335, "close": 0.02342, "volume": 24077.1, "quote_volume": 562.631306, "trades": 12, "taker_buy_volume": 20788.4, "taker_buy_quote": 485.766424}, {"ts": 1769886240000, "open": 0.02339, "high": 0.02341, "low": 0.02338, "close": 0.02341, "volume": 6598.6, "quote_volume": 154.350705, "trades": 5, "taker_buy_volume": 2800.7, "taker_buy_quote": 65.555803}, {"ts": 1769886300000, "open": 0.02336, "high": 0.02337, "low": 0.02334, "close": 0.02336, "volume": 38899.8, "quote_volume": 908.694107, "trades": 7, "taker_buy_volume": 30005.3, "taker_buy_quote": 700.927241}, {"ts": 1769886360000, "open": 0.02341, "high": 0.02345, "low": 0.02338, "close": 0.02338, "volume": 47027.8, "quote_volume": 1101.659835, "trades": 28, "taker_buy_volume": 35985.5, "taker_buy_quote": 843.251188}, {"ts": 1769886420000, "open": 0.02334, "high": 0.02341, "low": 0.02334, "close": 0.02341, "volume": 17383.2, "quote_volume": 406.071492, "trades": 8, "taker_buy_volume": 1614.0, "taker_buy_quote": 37.73532}, {"ts": 1769886480000, "open": 0.0234, "high": 0.02347, "low": 0.0234, "close": 0.02343, "volume": 56074.4, "quote_volume": 1314.453432, "trades": 33, "taker_buy_volume": 45977.4, "taker_buy_quote": 1077.803969}, {"ts": 1769886540000, "open": 0.02342, "high": 0.0235, "low": 0.0234, "close": 0.0235, "volume": 121609.9, "quote_volume": 2849.702316, "trades": 50, "taker_buy_volume": 105910.5, "taker_buy_quote": 2481.36402}, {"ts": 1769886600000, "open": 0.02351, "high": 0.02366, "low": 0.02351, "close": 0.02354, "volume": 88242.9, "quote_volume": 2081.554737, "trades": 31, "taker_buy_volume": 53356.3, "taker_buy_quote": 1257.884328}, {"ts": 1769886660000, "open": 0.02352, "high": 0.02352, "low": 0.02345, "close": 0.0235, "volume": 14456.5, "quote_volume": 339.41918, "trades": 8, "taker_buy_volume": 2942.9, "taker_buy_quote": 69.104421}, {"ts": 1769886720000, "open": 0.02348, "high": 0.02359, "low": 0.02348, "close": 0.02355, "volume": 16953.3, "quote_volume": 399.510041, "trades": 10, "taker_buy_volume": 11959.4, "taker_buy_quote": 281.955492}, {"ts": 1769886780000, "open": 0.02353, "high": 0.02355, "low": 0.0235, "close": 0.02354, "volume": 7406.7, "quote_volume": 174.33085, "trades": 5, "taker_buy_volume": 6262.6, "taker_buy_quote": 147.425008}, {"ts": 1769886840000, "open": 0.02355, "high": 0.02359, "low": 0.02354, "close": 0.02354, "volume": 9834.9, "quote_volume": 231.749628, "trades": 4, "taker_buy_volume": 6007.2, "taker_buy_quote": 141.46956}, {"ts": 1769886900000, "open": 0.02352, "high": 0.02357, "low": 0.02352, "close": 0.02357, "volume": 25577.0, "quote_volume": 602.284593, "trades": 10, "taker_buy_volume": 16421.2, "taker_buy_quote": 386.730669}, {"ts": 1769886960000, "open": 0.02357, "high": 0.02367, "low": 0.02357, "close": 0.02367, "volume": 26245.0, "quote_volume": 619.606941, "trades": 16, "taker_buy_volume": 26245.0, "taker_buy_quote": 619.606941}, {"ts": 1769887020000, "open": 0.02361, "high": 0.02361, "low": 0.02354, "close": 0.02354, "volume": 2855.7, "quote_volume": 67.327206, "trades": 5, "taker_buy_volume": 1276.6, "taker_buy_quote": 30.121802}, {"ts": 1769887080000, "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887140000, "open": 0.02356, "high": 0.02356, "low": 0.02356, "close": 0.02356, "volume": 780.8, "quote_volume": 18.395648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887200000, "open": 0.02356, "high": 0.02356, "low": 0.02356, "close": 0.02356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887260000, "open": 0.02354, "high": 0.02354, "low": 0.0235, "close": 0.0235, "volume": 6614.8, "quote_volume": 155.545122, "trades": 7, "taker_buy_volume": 1048.1, "taker_buy_quote": 24.642652}, {"ts": 1769887320000, "open": 0.02349, "high": 0.0235, "low": 0.02343, "close": 0.02343, "volume": 8001.5, "quote_volume": 187.698728, "trades": 7, "taker_buy_volume": 3733.5, "taker_buy_quote": 87.699488}, {"ts": 1769887380000, "open": 0.02343, "high": 0.02348, "low": 0.02343, "close": 0.02348, "volume": 15801.2, "quote_volume": 370.684968, "trades": 8, "taker_buy_volume": 15801.2, "taker_buy_quote": 370.684968}, {"ts": 1769887440000, "open": 0.02348, "high": 0.02349, "low": 0.02346, "close": 0.02349, "volume": 15835.8, "quote_volume": 371.83358, "trades": 6, "taker_buy_volume": 4783.6, "taker_buy_quote": 112.366764}, {"ts": 1769887500000, "open": 0.02352, "high": 0.02352, "low": 0.0235, "close": 0.0235, "volume": 4590.0, "quote_volume": 107.95002, "trades": 2, "taker_buy_volume": 4251.0, "taker_buy_quote": 99.98352}, {"ts": 1769887560000, "open": 0.02352, "high": 0.02354, "low": 0.02348, "close": 0.02348, "volume": 24278.1, "quote_volume": 571.238222, "trades": 9, "taker_buy_volume": 4913.0, "taker_buy_quote": 115.55376}, {"ts": 1769887620000, "open": 0.02355, "high": 0.02357, "low": 0.02352, "close": 0.02353, "volume": 1573.0, "quote_volume": 37.035682, "trades": 4, "taker_buy_volume": 1234.0, "taker_buy_quote": 29.062402}, {"ts": 1769887680000, "open": 0.02349, "high": 0.02351, "low": 0.02349, "close": 0.0235, "volume": 8146.6, "quote_volume": 191.435997, "trades": 5, "taker_buy_volume": 6594.2, "taker_buy_quote": 154.970121}, {"ts": 1769887740000, "open": 0.0235, "high": 0.02351, "low": 0.0235, "close": 0.0235, "volume": 1610.2, "quote_volume": 37.84309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887800000, "open": 0.02349, "high": 0.02353, "low": 0.02349, "close": 0.02353, "volume": 3711.5, "quote_volume": 87.312951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887860000, "open": 0.02349, "high": 0.02349, "low": 0.02343, "close": 0.02347, "volume": 10470.4, "quote_volume": 245.43734, "trades": 7, "taker_buy_volume": 1706.4, "taker_buy_quote": 40.05186}, {"ts": 1769887920000, "open": 0.02341, "high": 0.02342, "low": 0.02334, "close": 0.02337, "volume": 28070.8, "quote_volume": 656.195894, "trades": 17, "taker_buy_volume": 18862.5, "taker_buy_quote": 441.167164}, {"ts": 1769887980000, "open": 0.02339, "high": 0.02341, "low": 0.02337, "close": 0.0234, "volume": 52125.1, "quote_volume": 1219.223532, "trades": 11, "taker_buy_volume": 48253.7, "taker_buy_quote": 1128.702961}, {"ts": 1769888040000, "open": 0.02338, "high": 0.0234, "low": 0.02338, "close": 0.02338, "volume": 1837.7, "quote_volume": 42.98423, "trades": 4, "taker_buy_volume": 470.1, "taker_buy_quote": 11.00034}, {"ts": 1769888100000, "open": 0.02341, "high": 0.02341, "low": 0.02339, "close": 0.02339, "volume": 8509.8, "quote_volume": 199.205056, "trades": 4, "taker_buy_volume": 7573.6, "taker_buy_quote": 177.297976}, {"ts": 1769888160000, "open": 0.0234, "high": 0.02343, "low": 0.02339, "close": 0.02339, "volume": 8183.2, "quote_volume": 191.700668, "trades": 5, "taker_buy_volume": 7060.7, "taker_buy_quote": 165.432201}, {"ts": 1769888220000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 4103.7, "quote_volume": 96.02658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888280000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 472.1, "quote_volume": 11.032977, "trades": 1, "taker_buy_volume": 472.1, "taker_buy_quote": 11.032977}, {"ts": 1769888340000, "open": 0.02337, "high": 0.02337, "low": 0.02335, "close": 0.02337, "volume": 9795.3, "quote_volume": 228.810033, "trades": 6, "taker_buy_volume": 7914.3, "taker_buy_quote": 184.888683}, {"ts": 1769888400000, "open": 0.02334, "high": 0.02335, "low": 0.02334, "close": 0.02335, "volume": 4585.1, "quote_volume": 107.019234, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 7.005}, {"ts": 1769888460000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 12227.0, "quote_volume": 285.13364, "trades": 6, "taker_buy_volume": 3282.8, "taker_buy_quote": 76.554896}, {"ts": 1769888520000, "open": 0.02332, "high": 0.02333, "low": 0.0233, "close": 0.0233, "volume": 3124.2, "quote_volume": 72.845201, "trades": 5, "taker_buy_volume": 3124.2, "taker_buy_quote": 72.845201}, {"ts": 1769888580000, "open": 0.0233, "high": 0.02341, "low": 0.0233, "close": 0.02341, "volume": 49096.1, "quote_volume": 1147.892187, "trades": 9, "taker_buy_volume": 49096.1, "taker_buy_quote": 1147.892187}, {"ts": 1769888640000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888700000, "open": 0.02329, "high": 0.02338, "low": 0.02329, "close": 0.02336, "volume": 8088.1, "quote_volume": 188.902115, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888760000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888820000, "open": 0.02338, "high": 0.02345, "low": 0.02338, "close": 0.02345, "volume": 17361.9, "quote_volume": 406.317351, "trades": 6, "taker_buy_volume": 16893.8, "taker_buy_quote": 395.35913}, {"ts": 1769888880000, "open": 0.02346, "high": 0.02347, "low": 0.02341, "close": 0.02343, "volume": 10077.9, "quote_volume": 236.298219, "trades": 9, "taker_buy_volume": 9609.8, "taker_buy_quote": 225.339998}, {"ts": 1769888940000, "open": 0.02345, "high": 0.02347, "low": 0.02343, "close": 0.02347, "volume": 2771.0, "quote_volume": 65.006812, "trades": 4, "taker_buy_volume": 2345.5, "taker_buy_quote": 55.037347}, {"ts": 1769889000000, "open": 0.02352, "high": 0.02354, "low": 0.02344, "close": 0.02344, "volume": 32480.3, "quote_volume": 762.927446, "trades": 17, "taker_buy_volume": 19411.9, "taker_buy_quote": 456.021145}, {"ts": 1769889060000, "open": 0.02347, "high": 0.02351, "low": 0.02346, "close": 0.02351, "volume": 114600.0, "quote_volume": 2692.004594, "trades": 33, "taker_buy_volume": 103351.0, "taker_buy_quote": 2427.831464}, {"ts": 1769889120000, "open": 0.0235, "high": 0.02355, "low": 0.0235, "close": 0.0235, "volume": 7084.0, "quote_volume": 166.604109, "trades": 7, "taker_buy_volume": 3812.5, "taker_buy_quote": 89.704743}, {"ts": 1769889180000, "open": 0.02348, "high": 0.02351, "low": 0.02348, "close": 0.02351, "volume": 2341.4, "quote_volume": 55.034824, "trades": 5, "taker_buy_volume": 1958.4, "taker_buy_quote": 46.041984}, {"ts": 1769889240000, "open": 0.02349, "high": 0.0235, "low": 0.02349, "close": 0.0235, "volume": 8995.4, "quote_volume": 211.306647, "trades": 2, "taker_buy_volume": 470.1, "taker_buy_quote": 11.04735}, {"ts": 1769889300000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889360000, "open": 0.02351, "high": 0.02354, "low": 0.02351, "close": 0.02353, "volume": 17736.6, "quote_volume": 417.490663, "trades": 9, "taker_buy_volume": 16804.4, "taker_buy_quote": 395.565319}, {"ts": 1769889420000, "open": 0.02353, "high": 0.02358, "low": 0.02352, "close": 0.02354, "volume": 21296.1, "quote_volume": 501.320124, "trades": 13, "taker_buy_volume": 12271.0, "taker_buy_quote": 288.797175}, {"ts": 1769889480000, "open": 0.0235, "high": 0.02355, "low": 0.0235, "close": 0.0235, "volume": 2376.9, "quote_volume": 55.914861, "trades": 7, "taker_buy_volume": 383.0, "taker_buy_quote": 9.01965}, {"ts": 1769889540000, "open": 0.02354, "high": 0.02356, "low": 0.02354, "close": 0.02356, "volume": 12923.1, "quote_volume": 304.410604, "trades": 7, "taker_buy_volume": 11041.7, "taker_buy_quote": 260.107448}, {"ts": 1769889600000, "open": 0.02357, "high": 0.02361, "low": 0.02357, "close": 0.02361, "volume": 31446.0, "quote_volume": 742.220086, "trades": 12, "taker_buy_volume": 30668.5, "taker_buy_quote": 723.894411}, {"ts": 1769889660000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 2000.0, "quote_volume": 47.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889720000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 1060.6, "quote_volume": 24.998342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889780000, "open": 0.02352, "high": 0.02352, "low": 0.02352, "close": 0.02352, "volume": 3344.8, "quote_volume": 78.669696, "trades": 1, "taker_buy_volume": 3344.8, "taker_buy_quote": 78.669696}, {"ts": 1769889840000, "open": 0.02351, "high": 0.02355, "low": 0.02351, "close": 0.02352, "volume": 25695.8, "quote_volume": 604.649248, "trades": 11, "taker_buy_volume": 3312.1, "taker_buy_quote": 77.896387}, {"ts": 1769889900000, "open": 0.02353, "high": 0.02353, "low": 0.02353, "close": 0.02353, "volume": 251.3, "quote_volume": 5.913089, "trades": 1, "taker_buy_volume": 251.3, "taker_buy_quote": 5.913089}, {"ts": 1769889960000, "open": 0.02357, "high": 0.02361, "low": 0.02357, "close": 0.02358, "volume": 10092.0, "quote_volume": 237.962308, "trades": 6, "taker_buy_volume": 10092.0, "taker_buy_quote": 237.962308}, {"ts": 1769890020000, "open": 0.02361, "high": 0.02362, "low": 0.02361, "close": 0.02362, "volume": 762.7, "quote_volume": 18.010737, "trades": 2, "taker_buy_volume": 762.7, "taker_buy_quote": 18.010737}, {"ts": 1769890080000, "open": 0.0236, "high": 0.0236, "low": 0.02354, "close": 0.02358, "volume": 1862.8, "quote_volume": 43.884268, "trades": 5, "taker_buy_volume": 679.4, "taker_buy_quote": 16.027032}, {"ts": 1769890140000, "open": 0.02358, "high": 0.02359, "low": 0.02356, "close": 0.02356, "volume": 45338.3, "quote_volume": 1069.416029, "trades": 6, "taker_buy_volume": 15850.4, "taker_buy_quote": 373.883996}, {"ts": 1769890200000, "open": 0.02358, "high": 0.0236, "low": 0.02355, "close": 0.02355, "volume": 4268.7, "quote_volume": 100.652164, "trades": 3, "taker_buy_volume": 383.0, "taker_buy_quote": 9.0388}, {"ts": 1769890260000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890320000, "open": 0.02358, "high": 0.02359, "low": 0.02357, "close": 0.02357, "volume": 27687.0, "quote_volume": 652.904159, "trades": 10, "taker_buy_volume": 22711.9, "taker_buy_quote": 535.641052}, {"ts": 1769890380000, "open": 0.02353, "high": 0.02353, "low": 0.02353, "close": 0.02353, "volume": 883.4, "quote_volume": 20.786402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890440000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 2667.0, "quote_volume": 62.6745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890500000, "open": 0.02348, "high": 0.0235, "low": 0.02348, "close": 0.0235, "volume": 4630.9, "quote_volume": 108.74037, "trades": 3, "taker_buy_volume": 4630.9, "taker_buy_quote": 108.74037}, {"ts": 1769890560000, "open": 0.02349, "high": 0.02351, "low": 0.02349, "close": 0.02351, "volume": 2873.4, "quote_volume": 67.504714, "trades": 2, "taker_buy_volume": 427.4, "taker_buy_quote": 10.048174}, {"ts": 1769890620000, "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 466.1, "quote_volume": 10.948689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890680000, "open": 0.02353, "high": 0.02353, "low": 0.02352, "close": 0.02352, "volume": 3478.0, "quote_volume": 81.81119, "trades": 4, "taker_buy_volume": 3478.0, "taker_buy_quote": 81.81119}, {"ts": 1769890740000, "open": 0.02352, "high": 0.02352, "low": 0.02352, "close": 0.02352, "volume": 5729.4, "quote_volume": 134.755488, "trades": 5, "taker_buy_volume": 5729.4, "taker_buy_quote": 134.755488}, {"ts": 1769890800000, "open": 0.02354, "high": 0.02354, "low": 0.02349, "close": 0.02351, "volume": 28888.9, "quote_volume": 679.91224, "trades": 8, "taker_buy_volume": 27466.5, "taker_buy_quote": 646.47198}, {"ts": 1769890860000, "open": 0.0235, "high": 0.02356, "low": 0.0235, "close": 0.02354, "volume": 26122.0, "quote_volume": 614.26504, "trades": 15, "taker_buy_volume": 21313.0, "taker_buy_quote": 501.09332}, {"ts": 1769890920000, "open": 0.02355, "high": 0.0238, "low": 0.02355, "close": 0.02378, "volume": 108554.8, "quote_volume": 2572.925917, "trades": 26, "taker_buy_volume": 74935.7, "taker_buy_quote": 1774.191715}, {"ts": 1769890980000, "open": 0.02375, "high": 0.02375, "low": 0.02364, "close": 0.02364, "volume": 6081.4, "quote_volume": 144.109553, "trades": 4, "taker_buy_volume": 4222.9, "taker_buy_quote": 99.998272}, {"ts": 1769891040000, "open": 0.02366, "high": 0.02366, "low": 0.02364, "close": 0.02364, "volume": 2781.4, "quote_volume": 65.760756, "trades": 2, "taker_buy_volume": 423.0, "taker_buy_quote": 10.00818}, {"ts": 1769891100000, "open": 0.02363, "high": 0.02364, "low": 0.0236, "close": 0.0236, "volume": 12002.1, "quote_volume": 283.52323, "trades": 5, "taker_buy_volume": 383.0, "taker_buy_quote": 9.0388}, {"ts": 1769891160000, "open": 0.02356, "high": 0.02359, "low": 0.02356, "close": 0.02356, "volume": 53835.1, "quote_volume": 1268.821639, "trades": 24, "taker_buy_volume": 45419.6, "taker_buy_quote": 1070.517624}, {"ts": 1769891220000, "open": 0.02359, "high": 0.02359, "low": 0.02359, "close": 0.02359, "volume": 2706.7, "quote_volume": 63.851053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891280000, "open": 0.02359, "high": 0.02359, "low": 0.02355, "close": 0.02355, "volume": 15713.2, "quote_volume": 370.373008, "trades": 7, "taker_buy_volume": 7193.2, "taker_buy_quote": 169.507758}, {"ts": 1769891340000, "open": 0.02356, "high": 0.02359, "low": 0.02353, "close": 0.02357, "volume": 65778.3, "quote_volume": 1549.920655, "trades": 31, "taker_buy_volume": 56031.3, "taker_buy_quote": 1320.449169}, {"ts": 1769891400000, "open": 0.02357, "high": 0.02357, "low": 0.02351, "close": 0.02351, "volume": 11727.4, "quote_volume": 275.997275, "trades": 10, "taker_buy_volume": 1770.4, "taker_buy_quote": 41.728328}, {"ts": 1769891460000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 3474.3, "quote_volume": 81.680793, "trades": 3, "taker_buy_volume": 1063.3, "taker_buy_quote": 24.998183}, {"ts": 1769891520000, "open": 0.02348, "high": 0.02348, "low": 0.02348, "close": 0.02348, "volume": 2624.8, "quote_volume": 61.630304, "trades": 3, "taker_buy_volume": 2624.8, "taker_buy_quote": 61.630304}, {"ts": 1769891580000, "open": 0.02348, "high": 0.02348, "low": 0.02348, "close": 0.02348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891640000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 2693.6, "quote_volume": 63.326536, "trades": 2, "taker_buy_volume": 2693.6, "taker_buy_quote": 63.326536}, {"ts": 1769891700000, "open": 0.02353, "high": 0.02353, "low": 0.02349, "close": 0.02349, "volume": 23646.1, "quote_volume": 555.763654, "trades": 8, "taker_buy_volume": 17659.4, "taker_buy_quote": 415.072511}, {"ts": 1769891760000, "open": 0.02347, "high": 0.0235, "low": 0.02347, "close": 0.0235, "volume": 6287.0, "quote_volume": 147.59423, "trades": 6, "taker_buy_volume": 1278.0, "taker_buy_quote": 30.033}, {"ts": 1769891820000, "open": 0.02347, "high": 0.02347, "low": 0.02347, "close": 0.02347, "volume": 669.6, "quote_volume": 15.715512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891880000, "open": 0.02343, "high": 0.02351, "low": 0.02341, "close": 0.02351, "volume": 109245.2, "quote_volume": 2564.273796, "trades": 33, "taker_buy_volume": 96342.9, "taker_buy_quote": 2261.848508}, {"ts": 1769891940000, "open": 0.02352, "high": 0.02352, "low": 0.02351, "close": 0.02352, "volume": 5749.4, "quote_volume": 135.214308, "trades": 3, "taker_buy_volume": 4591.4, "taker_buy_quote": 107.989728}, {"ts": 1769892000000, "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 423.7, "quote_volume": 9.952713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892060000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 481.7, "quote_volume": 11.344035, "trades": 1, "taker_buy_volume": 481.7, "taker_buy_quote": 11.344035}, {"ts": 1769892120000, "open": 0.02355, "high": 0.02358, "low": 0.02355, "close": 0.02355, "volume": 13350.7, "quote_volume": 314.478207, "trades": 6, "taker_buy_volume": 5052.3, "taker_buy_quote": 118.996434}, {"ts": 1769892180000, "open": 0.02362, "high": 0.0237, "low": 0.02362, "close": 0.0237, "volume": 24088.5, "quote_volume": 569.881044, "trades": 9, "taker_buy_volume": 21025.2, "taker_buy_quote": 497.392733}, {"ts": 1769892240000, "open": 0.02368, "high": 0.02371, "low": 0.02368, "close": 0.02371, "volume": 1858.4, "quote_volume": 44.019566, "trades": 3, "taker_buy_volume": 1858.4, "taker_buy_quote": 44.019566}, {"ts": 1769892300000, "open": 0.02371, "high": 0.02371, "low": 0.0237, "close": 0.0237, "volume": 632.7, "quote_volume": 14.998787, "trades": 2, "taker_buy_volume": 632.7, "taker_buy_quote": 14.998787}, {"ts": 1769892360000, "open": 0.0237, "high": 0.02372, "low": 0.0237, "close": 0.02372, "volume": 7302.5, "quote_volume": 173.143407, "trades": 7, "taker_buy_volume": 5302.5, "taker_buy_quote": 125.703407}, {"ts": 1769892420000, "open": 0.02377, "high": 0.02377, "low": 0.0237, "close": 0.0237, "volume": 1628.7, "quote_volume": 38.658735, "trades": 3, "taker_buy_volume": 704.3, "taker_buy_quote": 16.741211}, {"ts": 1769892480000, "open": 0.02371, "high": 0.02371, "low": 0.0237, "close": 0.0237, "volume": 10412.2, "quote_volume": 246.82469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892540000, "open": 0.02369, "high": 0.02369, "low": 0.02365, "close": 0.02365, "volume": 3037.8, "quote_volume": 71.85753, "trades": 2, "taker_buy_volume": 3037.8, "taker_buy_quote": 71.85753}, {"ts": 1769892600000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 2550.7, "quote_volume": 60.426083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892660000, "open": 0.02371, "high": 0.02373, "low": 0.0237, "close": 0.0237, "volume": 8906.5, "quote_volume": 211.201629, "trades": 5, "taker_buy_volume": 6650.1, "taker_buy_quote": 157.694949}, {"ts": 1769892720000, "open": 0.02374, "high": 0.02374, "low": 0.0237, "close": 0.0237, "volume": 1957.2, "quote_volume": 46.396756, "trades": 2, "taker_buy_volume": 277.9, "taker_buy_quote": 6.597346}, {"ts": 1769892780000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 1152.2, "quote_volume": 27.318662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892840000, "open": 0.02371, "high": 0.02376, "low": 0.02371, "close": 0.02374, "volume": 32225.9, "quote_volume": 765.090222, "trades": 13, "taker_buy_volume": 28169.1, "taker_buy_quote": 668.794624}, {"ts": 1769892900000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 2000.0, "quote_volume": 47.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892960000, "open": 0.02381, "high": 0.02385, "low": 0.02381, "close": 0.02385, "volume": 4434.4, "quote_volume": 105.592424, "trades": 2, "taker_buy_volume": 4200.4, "taker_buy_quote": 100.011524}, {"ts": 1769893020000, "open": 0.02388, "high": 0.02388, "low": 0.02387, "close": 0.02387, "volume": 1134.4, "quote_volume": 27.08275, "trades": 3, "taker_buy_volume": 1134.4, "taker_buy_quote": 27.08275}, {"ts": 1769893080000, "open": 0.02387, "high": 0.02389, "low": 0.02386, "close": 0.02388, "volume": 3934.7, "quote_volume": 93.939175, "trades": 6, "taker_buy_volume": 2547.2, "taker_buy_quote": 60.830078}, {"ts": 1769893140000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 418.4, "quote_volume": 9.983024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893200000, "open": 0.02389, "high": 0.02395, "low": 0.02389, "close": 0.02395, "volume": 41043.2, "quote_volume": 981.679163, "trades": 25, "taker_buy_volume": 10217.9, "taker_buy_quote": 244.257186}, {"ts": 1769893260000, "open": 0.02396, "high": 0.02405, "low": 0.02396, "close": 0.02405, "volume": 16680.4, "quote_volume": 400.299282, "trades": 12, "taker_buy_volume": 12389.4, "taker_buy_quote": 297.344241}, {"ts": 1769893320000, "open": 0.02397, "high": 0.02397, "low": 0.02388, "close": 0.02388, "volume": 16843.5, "quote_volume": 403.172225, "trades": 8, "taker_buy_volume": 1633.5, "taker_buy_quote": 39.081624}, {"ts": 1769893380000, "open": 0.0239, "high": 0.02394, "low": 0.02381, "close": 0.02381, "volume": 65750.6, "quote_volume": 1568.025572, "trades": 14, "taker_buy_volume": 45860.7, "taker_buy_quote": 1094.178381}, {"ts": 1769893440000, "open": 0.02383, "high": 0.02386, "low": 0.02383, "close": 0.02386, "volume": 7244.5, "quote_volume": 172.676302, "trades": 6, "taker_buy_volume": 7244.5, "taker_buy_quote": 172.676302}, {"ts": 1769893500000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 2028.0, "quote_volume": 48.38808, "trades": 2, "taker_buy_volume": 2028.0, "taker_buy_quote": 48.38808}, {"ts": 1769893560000, "open": 0.02384, "high": 0.02385, "low": 0.02384, "close": 0.02385, "volume": 8725.6, "quote_volume": 208.022144, "trades": 5, "taker_buy_volume": 8725.6, "taker_buy_quote": 208.022144}, {"ts": 1769893620000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893680000, "open": 0.02393, "high": 0.02393, "low": 0.02388, "close": 0.02388, "volume": 12286.5, "quote_volume": 293.979325, "trades": 4, "taker_buy_volume": 11554.1, "taker_buy_quote": 276.489613}, {"ts": 1769893740000, "open": 0.02391, "high": 0.02391, "low": 0.02388, "close": 0.02388, "volume": 1613.5, "quote_volume": 38.544246, "trades": 4, "taker_buy_volume": 462.2, "taker_buy_quote": 11.051202}, {"ts": 1769893800000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 378.2, "quote_volume": 9.042762, "trades": 1, "taker_buy_volume": 378.2, "taker_buy_quote": 9.042762}, {"ts": 1769893860000, "open": 0.02385, "high": 0.02387, "low": 0.02384, "close": 0.02384, "volume": 6365.1, "quote_volume": 151.817358, "trades": 4, "taker_buy_volume": 1048.2, "taker_buy_quote": 25.020534}, {"ts": 1769893920000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 320.0, "quote_volume": 7.6288, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 7.6288}, {"ts": 1769893980000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894040000, "open": 0.02385, "high": 0.02385, "low": 0.02381, "close": 0.02381, "volume": 835.4, "quote_volume": 19.90429, "trades": 2, "taker_buy_volume": 335.4, "taker_buy_quote": 7.99929}, {"ts": 1769894100000, "open": 0.02386, "high": 0.02395, "low": 0.02386, "close": 0.02393, "volume": 43722.1, "quote_volume": 1045.83841, "trades": 30, "taker_buy_volume": 30598.0, "taker_buy_quote": 731.906605}, {"ts": 1769894160000, "open": 0.0239, "high": 0.02391, "low": 0.02388, "close": 0.02388, "volume": 1567.1, "quote_volume": 37.457459, "trades": 6, "taker_buy_volume": 713.2, "taker_buy_quote": 17.045082}, {"ts": 1769894220000, "open": 0.02391, "high": 0.02395, "low": 0.02391, "close": 0.02395, "volume": 3414.0, "quote_volume": 81.748632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894280000, "open": 0.02396, "high": 0.02399, "low": 0.02396, "close": 0.02398, "volume": 9200.1, "quote_volume": 220.624055, "trades": 8, "taker_buy_volume": 8741.8, "taker_buy_quote": 209.643187}, {"ts": 1769894340000, "open": 0.02396, "high": 0.02396, "low": 0.02388, "close": 0.0239, "volume": 3081.1, "quote_volume": 73.650052, "trades": 7, "taker_buy_volume": 1360.9, "taker_buy_quote": 32.555844}, {"ts": 1769894400000, "open": 0.02391, "high": 0.02391, "low": 0.02389, "close": 0.02389, "volume": 671.1, "quote_volume": 16.037597, "trades": 2, "taker_buy_volume": 420.2, "taker_buy_quote": 10.038578}, {"ts": 1769894460000, "open": 0.02381, "high": 0.02381, "low": 0.02378, "close": 0.0238, "volume": 4670.1, "quote_volume": 111.150234, "trades": 5, "taker_buy_volume": 963.7, "taker_buy_quote": 22.932263}, {"ts": 1769894520000, "open": 0.0238, "high": 0.02382, "low": 0.0238, "close": 0.02382, "volume": 627.7, "quote_volume": 14.944282, "trades": 2, "taker_buy_volume": 251.1, "taker_buy_quote": 5.981202}, {"ts": 1769894580000, "open": 0.02378, "high": 0.02381, "low": 0.02378, "close": 0.0238, "volume": 10821.9, "quote_volume": 257.6034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894640000, "open": 0.02382, "high": 0.02385, "low": 0.02381, "close": 0.02383, "volume": 21554.0, "quote_volume": 513.528462, "trades": 8, "taker_buy_volume": 5077.6, "taker_buy_quote": 121.094038}, {"ts": 1769894700000, "open": 0.02385, "high": 0.02385, "low": 0.02382, "close": 0.02382, "volume": 1174.8, "quote_volume": 28.006428, "trades": 3, "taker_buy_volume": 756.4, "taker_buy_quote": 18.04014}, {"ts": 1769894760000, "open": 0.02384, "high": 0.0239, "low": 0.02384, "close": 0.0239, "volume": 7652.2, "quote_volume": 182.83616, "trades": 6, "taker_buy_volume": 7317.5, "taker_buy_quote": 174.856912}, {"ts": 1769894820000, "open": 0.02397, "high": 0.02403, "low": 0.02397, "close": 0.02399, "volume": 14597.8, "quote_volume": 350.144244, "trades": 8, "taker_buy_volume": 12682.9, "taker_buy_quote": 304.175793}, {"ts": 1769894880000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894940000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 414.9, "quote_volume": 9.961749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895000000, "open": 0.02404, "high": 0.02406, "low": 0.02402, "close": 0.02402, "volume": 32502.4, "quote_volume": 781.832968, "trades": 29, "taker_buy_volume": 14953.7, "taker_buy_quote": 359.656106}, {"ts": 1769895060000, "open": 0.024, "high": 0.024, "low": 0.02397, "close": 0.02398, "volume": 4823.0, "quote_volume": 115.708448, "trades": 8, "taker_buy_volume": 1171.6, "taker_buy_quote": 28.113797}, {"ts": 1769895120000, "open": 0.02401, "high": 0.02401, "low": 0.02397, "close": 0.02399, "volume": 2659.4, "quote_volume": 63.804059, "trades": 5, "taker_buy_volume": 1869.5, "taker_buy_quote": 44.861858}, {"ts": 1769895180000, "open": 0.024, "high": 0.024, "low": 0.02397, "close": 0.02398, "volume": 1506.3, "quote_volume": 36.123165, "trades": 4, "taker_buy_volume": 1506.3, "taker_buy_quote": 36.123165}, {"ts": 1769895240000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895300000, "open": 0.02407, "high": 0.0241, "low": 0.02407, "close": 0.0241, "volume": 46445.2, "quote_volume": 1118.563912, "trades": 32, "taker_buy_volume": 40414.4, "taker_buy_quote": 973.341872}, {"ts": 1769895360000, "open": 0.02409, "high": 0.0241, "low": 0.02409, "close": 0.0241, "volume": 747.3, "quote_volume": 18.006624, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 10.04247}, {"ts": 1769895420000, "open": 0.02413, "high": 0.02423, "low": 0.02412, "close": 0.02423, "volume": 10044.9, "quote_volume": 242.721376, "trades": 7, "taker_buy_volume": 5103.9, "taker_buy_quote": 123.479036}, {"ts": 1769895480000, "open": 0.02419, "high": 0.02422, "low": 0.02419, "close": 0.02419, "volume": 987.6, "quote_volume": 23.89992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895540000, "open": 0.0242, "high": 0.02422, "low": 0.02418, "close": 0.02419, "volume": 5643.8, "quote_volume": 136.501479, "trades": 8, "taker_buy_volume": 1451.1, "taker_buy_quote": 35.121993}, {"ts": 1769895600000, "open": 0.0242, "high": 0.02421, "low": 0.02419, "close": 0.02419, "volume": 1570.2, "quote_volume": 37.99517, "trades": 4, "taker_buy_volume": 788.3, "taker_buy_quote": 19.081009}, {"ts": 1769895660000, "open": 0.02421, "high": 0.02424, "low": 0.02421, "close": 0.02422, "volume": 1774.1, "quote_volume": 42.985255, "trades": 3, "taker_buy_volume": 1033.4, "taker_buy_quote": 25.049616}, {"ts": 1769895720000, "open": 0.02425, "high": 0.02425, "low": 0.02421, "close": 0.02423, "volume": 2546.7, "quote_volume": 61.701035, "trades": 5, "taker_buy_volume": 497.8, "taker_buy_quote": 12.07165}, {"ts": 1769895780000, "open": 0.02421, "high": 0.02426, "low": 0.02419, "close": 0.02426, "volume": 39426.6, "quote_volume": 954.956049, "trades": 30, "taker_buy_volume": 16098.7, "taker_buy_quote": 389.910876}, {"ts": 1769895840000, "open": 0.02423, "high": 0.02423, "low": 0.02423, "close": 0.02423, "volume": 1592.1, "quote_volume": 38.576583, "trades": 5, "taker_buy_volume": 1148.3, "taker_buy_quote": 27.823309}, {"ts": 1769895900000, "open": 0.02422, "high": 0.02422, "low": 0.02421, "close": 0.02421, "volume": 3633.0, "quote_volume": 87.98502, "trades": 3, "taker_buy_volume": 3009.0, "taker_buy_quote": 72.87798}, {"ts": 1769895960000, "open": 0.02419, "high": 0.02425, "low": 0.02419, "close": 0.02423, "volume": 33683.3, "quote_volume": 816.613349, "trades": 23, "taker_buy_volume": 21629.7, "taker_buy_quote": 524.349765}, {"ts": 1769896020000, "open": 0.02426, "high": 0.02427, "low": 0.02425, "close": 0.02425, "volume": 1155.5, "quote_volume": 28.032445, "trades": 3, "taker_buy_volume": 785.1, "taker_buy_quote": 19.050245}, {"ts": 1769896080000, "open": 0.02424, "high": 0.02429, "low": 0.02424, "close": 0.02428, "volume": 6615.3, "quote_volume": 160.505879, "trades": 5, "taker_buy_volume": 1160.5, "taker_buy_quote": 28.181485}, {"ts": 1769896140000, "open": 0.02423, "high": 0.02429, "low": 0.02423, "close": 0.02429, "volume": 2994.5, "quote_volume": 72.620801, "trades": 4, "taker_buy_volume": 2294.9, "taker_buy_quote": 55.666201}, {"ts": 1769896200000, "open": 0.02427, "high": 0.02427, "low": 0.02425, "close": 0.02427, "volume": 18538.0, "quote_volume": 449.8753, "trades": 8, "taker_buy_volume": 16440.0, "taker_buy_quote": 398.9988}, {"ts": 1769896260000, "open": 0.02429, "high": 0.02431, "low": 0.02426, "close": 0.02429, "volume": 31111.9, "quote_volume": 755.888932, "trades": 27, "taker_buy_volume": 29456.6, "taker_buy_quote": 715.703666}, {"ts": 1769896320000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 482.2, "quote_volume": 11.698172, "trades": 1, "taker_buy_volume": 482.2, "taker_buy_quote": 11.698172}, {"ts": 1769896380000, "open": 0.02429, "high": 0.02432, "low": 0.02428, "close": 0.02428, "volume": 5016.6, "quote_volume": 121.875903, "trades": 9, "taker_buy_volume": 3974.0, "taker_buy_quote": 96.54746}, {"ts": 1769896440000, "open": 0.02428, "high": 0.0243, "low": 0.02428, "close": 0.0243, "volume": 14196.6, "quote_volume": 344.969116, "trades": 6, "taker_buy_volume": 14196.6, "taker_buy_quote": 344.969116}, {"ts": 1769896500000, "open": 0.0243, "high": 0.02432, "low": 0.0243, "close": 0.02432, "volume": 3663.7, "quote_volume": 89.034494, "trades": 2, "taker_buy_volume": 3663.7, "taker_buy_quote": 89.034494}, {"ts": 1769896560000, "open": 0.0243, "high": 0.02431, "low": 0.02427, "close": 0.02427, "volume": 17382.1, "quote_volume": 422.375467, "trades": 12, "taker_buy_volume": 14208.9, "taker_buy_quote": 345.28356}, {"ts": 1769896620000, "open": 0.02426, "high": 0.0243, "low": 0.02426, "close": 0.02429, "volume": 14057.6, "quote_volume": 341.339414, "trades": 13, "taker_buy_volume": 12759.0, "taker_buy_quote": 309.835378}, {"ts": 1769896680000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 454.5, "quote_volume": 11.04435, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 11.04435}, {"ts": 1769896740000, "open": 0.02427, "high": 0.02428, "low": 0.02423, "close": 0.02426, "volume": 42942.4, "quote_volume": 1042.251525, "trades": 34, "taker_buy_volume": 18276.1, "taker_buy_quote": 443.552106}, {"ts": 1769896800000, "open": 0.02432, "high": 0.02432, "low": 0.0243, "close": 0.0243, "volume": 2061.8, "quote_volume": 50.10708, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 6.49344}, {"ts": 1769896860000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 781.0, "quote_volume": 18.98611, "trades": 1, "taker_buy_volume": 781.0, "taker_buy_quote": 18.98611}, {"ts": 1769896920000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896980000, "open": 0.02428, "high": 0.02431, "low": 0.02426, "close": 0.0243, "volume": 28359.2, "quote_volume": 689.13709, "trades": 17, "taker_buy_volume": 21661.8, "taker_buy_quote": 526.41167}, {"ts": 1769897040000, "open": 0.0243, "high": 0.0243, "low": 0.02425, "close": 0.02425, "volume": 31343.4, "quote_volume": 761.443205, "trades": 9, "taker_buy_volume": 4903.0, "taker_buy_quote": 119.13381}, {"ts": 1769897100000, "open": 0.02427, "high": 0.02427, "low": 0.02422, "close": 0.02422, "volume": 843.9, "quote_volume": 20.459918, "trades": 2, "taker_buy_volume": 413.2, "taker_buy_quote": 10.028364}, {"ts": 1769897160000, "open": 0.02425, "high": 0.02425, "low": 0.02421, "close": 0.02423, "volume": 37588.2, "quote_volume": 910.638446, "trades": 8, "taker_buy_volume": 10589.0, "taker_buy_quote": 256.51905}, {"ts": 1769897220000, "open": 0.0242, "high": 0.0242, "low": 0.02413, "close": 0.02415, "volume": 27416.6, "quote_volume": 662.363194, "trades": 15, "taker_buy_volume": 8263.9, "taker_buy_quote": 199.751553}, {"ts": 1769897280000, "open": 0.02411, "high": 0.02413, "low": 0.02409, "close": 0.02413, "volume": 12563.0, "quote_volume": 303.030808, "trades": 5, "taker_buy_volume": 7631.6, "taker_buy_quote": 184.150508}, {"ts": 1769897340000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 7634.7, "quote_volume": 184.148964, "trades": 1, "taker_buy_volume": 7634.7, "taker_buy_quote": 184.148964}, {"ts": 1769897400000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897460000, "open": 0.02411, "high": 0.02411, "low": 0.02406, "close": 0.02406, "volume": 10467.5, "quote_volume": 252.193081, "trades": 12, "taker_buy_volume": 3018.0, "taker_buy_quote": 72.68372}, {"ts": 1769897520000, "open": 0.02405, "high": 0.02407, "low": 0.02404, "close": 0.02405, "volume": 34559.3, "quote_volume": 831.766157, "trades": 27, "taker_buy_volume": 9290.7, "taker_buy_quote": 223.585744}, {"ts": 1769897580000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897640000, "open": 0.02405, "high": 0.02405, "low": 0.02404, "close": 0.02404, "volume": 2802.8, "quote_volume": 67.396889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897700000, "open": 0.02404, "high": 0.02404, "low": 0.02403, "close": 0.02403, "volume": 1032.4, "quote_volume": 24.815342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897760000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897820000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 2079.0, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 2079.0, "taker_buy_quote": 49.99995}, {"ts": 1769897880000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 1978.1, "quote_volume": 47.4744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897940000, "open": 0.024, "high": 0.024, "low": 0.02398, "close": 0.02398, "volume": 3678.4, "quote_volume": 88.266322, "trades": 4, "taker_buy_volume": 1074.6, "taker_buy_quote": 25.78342}, {"ts": 1769898000000, "open": 0.02402, "high": 0.02402, "low": 0.02399, "close": 0.024, "volume": 14759.5, "quote_volume": 354.222206, "trades": 6, "taker_buy_volume": 14759.5, "taker_buy_quote": 354.222206}, {"ts": 1769898060000, "open": 0.02401, "high": 0.02404, "low": 0.024, "close": 0.02401, "volume": 2576.8, "quote_volume": 61.896067, "trades": 5, "taker_buy_volume": 1041.6, "taker_buy_quote": 25.040064}, {"ts": 1769898120000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 1099.8, "quote_volume": 26.3952, "trades": 1, "taker_buy_volume": 1099.8, "taker_buy_quote": 26.3952}, {"ts": 1769898180000, "open": 0.024, "high": 0.024, "low": 0.02399, "close": 0.02399, "volume": 2345.9, "quote_volume": 56.297451, "trades": 3, "taker_buy_volume": 1931.0, "taker_buy_quote": 46.344}, {"ts": 1769898240000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 430.9, "quote_volume": 10.345909, "trades": 1, "taker_buy_volume": 430.9, "taker_buy_quote": 10.345909}, {"ts": 1769898300000, "open": 0.02402, "high": 0.02404, "low": 0.02401, "close": 0.02401, "volume": 10086.6, "quote_volume": 242.421681, "trades": 14, "taker_buy_volume": 8690.9, "taker_buy_quote": 208.90719}, {"ts": 1769898360000, "open": 0.02401, "high": 0.02402, "low": 0.02399, "close": 0.02402, "volume": 4747.4, "quote_volume": 114.004506, "trades": 5, "taker_buy_volume": 4291.0, "taker_buy_quote": 103.05547}, {"ts": 1769898420000, "open": 0.02402, "high": 0.02404, "low": 0.02402, "close": 0.02404, "volume": 3353.7, "quote_volume": 80.584918, "trades": 3, "taker_buy_volume": 3353.7, "taker_buy_quote": 80.584918}, {"ts": 1769898480000, "open": 0.02404, "high": 0.02405, "low": 0.02403, "close": 0.02404, "volume": 9905.1, "quote_volume": 238.159944, "trades": 10, "taker_buy_volume": 6110.6, "taker_buy_quote": 146.954224}, {"ts": 1769898540000, "open": 0.02405, "high": 0.02409, "low": 0.02405, "close": 0.02409, "volume": 5179.7, "quote_volume": 124.694293, "trades": 8, "taker_buy_volume": 5179.7, "taker_buy_quote": 124.694293}, {"ts": 1769898600000, "open": 0.02409, "high": 0.02411, "low": 0.02407, "close": 0.02411, "volume": 19972.9, "quote_volume": 481.17933, "trades": 11, "taker_buy_volume": 19697.0, "taker_buy_quote": 474.538417}, {"ts": 1769898660000, "open": 0.02405, "high": 0.02406, "low": 0.02405, "close": 0.02406, "volume": 10253.2, "quote_volume": 246.59408, "trades": 4, "taker_buy_volume": 5357.6, "taker_buy_quote": 128.8549}, {"ts": 1769898720000, "open": 0.02406, "high": 0.02406, "low": 0.02405, "close": 0.02406, "volume": 33115.5, "quote_volume": 796.518063, "trades": 12, "taker_buy_volume": 33115.5, "taker_buy_quote": 796.518063}, {"ts": 1769898780000, "open": 0.02408, "high": 0.02409, "low": 0.02408, "close": 0.02409, "volume": 8103.8, "quote_volume": 195.144068, "trades": 3, "taker_buy_volume": 7647.4, "taker_buy_quote": 184.149392}, {"ts": 1769898840000, "open": 0.0241, "high": 0.02412, "low": 0.0241, "close": 0.02412, "volume": 4539.4, "quote_volume": 109.40618, "trades": 2, "taker_buy_volume": 4539.4, "taker_buy_quote": 109.40618}, {"ts": 1769898900000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898960000, "open": 0.02407, "high": 0.02407, "low": 0.02404, "close": 0.02407, "volume": 6939.6, "quote_volume": 166.971183, "trades": 5, "taker_buy_volume": 4773.3, "taker_buy_quote": 114.893331}, {"ts": 1769899020000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 3250.0, "quote_volume": 78.1625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899080000, "open": 0.02406, "high": 0.02406, "low": 0.02404, "close": 0.02404, "volume": 766.8, "quote_volume": 18.44091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899140000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899200000, "open": 0.02405, "high": 0.02406, "low": 0.02402, "close": 0.02402, "volume": 5938.9, "quote_volume": 142.8411, "trades": 5, "taker_buy_volume": 2777.8, "taker_buy_quote": 66.833868}, {"ts": 1769899260000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899320000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 1981.0, "quote_volume": 47.60343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899380000, "open": 0.02404, "high": 0.02404, "low": 0.02403, "close": 0.02403, "volume": 11308.7, "quote_volume": 271.780904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899440000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899500000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 4167.0, "quote_volume": 100.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899560000, "open": 0.02397, "high": 0.02398, "low": 0.02397, "close": 0.02398, "volume": 6819.5, "quote_volume": 163.484235, "trades": 3, "taker_buy_volume": 6819.5, "taker_buy_quote": 163.484235}, {"ts": 1769899620000, "open": 0.02399, "high": 0.024, "low": 0.02399, "close": 0.024, "volume": 2169.0, "quote_volume": 52.03931, "trades": 3, "taker_buy_volume": 2169.0, "taker_buy_quote": 52.03931}, {"ts": 1769899680000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 2425.2, "quote_volume": 58.229052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899740000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899800000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899860000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899920000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899980000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 208.2, "quote_volume": 4.998882, "trades": 1, "taker_buy_volume": 208.2, "taker_buy_quote": 4.998882}, {"ts": 1769900040000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 791.3, "quote_volume": 18.975374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900100000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900160000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 1333.0, "quote_volume": 32.09864, "trades": 1, "taker_buy_volume": 1333.0, "taker_buy_quote": 32.09864}, {"ts": 1769900220000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 7159.3, "quote_volume": 172.467537, "trades": 5, "taker_buy_volume": 7159.3, "taker_buy_quote": 172.467537}, {"ts": 1769900280000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900340000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 765.0, "quote_volume": 18.44415, "trades": 1, "taker_buy_volume": 765.0, "taker_buy_quote": 18.44415}, {"ts": 1769900400000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900460000, "open": 0.02414, "high": 0.02416, "low": 0.02413, "close": 0.02413, "volume": 19377.3, "quote_volume": 467.977425, "trades": 8, "taker_buy_volume": 13948.2, "taker_buy_quote": 336.875872}, {"ts": 1769900520000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 7234.0, "quote_volume": 174.62876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900580000, "open": 0.02414, "high": 0.02414, "low": 0.02407, "close": 0.02411, "volume": 31790.8, "quote_volume": 766.957864, "trades": 11, "taker_buy_volume": 7939.0, "taker_buy_quote": 191.44068}, {"ts": 1769900640000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 4853.0, "quote_volume": 117.10289, "trades": 2, "taker_buy_volume": 4853.0, "taker_buy_quote": 117.10289}, {"ts": 1769900700000, "open": 0.02412, "high": 0.02415, "low": 0.02412, "close": 0.02414, "volume": 3850.9, "quote_volume": 92.920789, "trades": 6, "taker_buy_volume": 1624.9, "taker_buy_quote": 39.229669}, {"ts": 1769900760000, "open": 0.02415, "high": 0.02418, "low": 0.02415, "close": 0.02417, "volume": 9597.7, "quote_volume": 231.976141, "trades": 7, "taker_buy_volume": 9597.7, "taker_buy_quote": 231.976141}, {"ts": 1769900820000, "open": 0.02417, "high": 0.02419, "low": 0.02417, "close": 0.02419, "volume": 5380.0, "quote_volume": 130.117278, "trades": 3, "taker_buy_volume": 4133.9, "taker_buy_quote": 99.999041}, {"ts": 1769900880000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 1938.9, "quote_volume": 46.901991, "trades": 3, "taker_buy_volume": 1938.9, "taker_buy_quote": 46.901991}, {"ts": 1769900940000, "open": 0.02419, "high": 0.02423, "low": 0.02419, "close": 0.02421, "volume": 62199.4, "quote_volume": 1506.489044, "trades": 25, "taker_buy_volume": 46843.1, "taker_buy_quote": 1134.522662}, {"ts": 1769901000000, "open": 0.02423, "high": 0.02423, "low": 0.02422, "close": 0.02422, "volume": 1002.4, "quote_volume": 24.284037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901060000, "open": 0.02422, "high": 0.02422, "low": 0.02422, "close": 0.02422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901120000, "open": 0.02421, "high": 0.02421, "low": 0.0242, "close": 0.0242, "volume": 4113.8, "quote_volume": 99.568054, "trades": 5, "taker_buy_volume": 2704.4, "taker_buy_quote": 65.44648}, {"ts": 1769901180000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 411.5, "quote_volume": 9.954185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901240000, "open": 0.02422, "high": 0.02422, "low": 0.02419, "close": 0.02419, "volume": 5412.0, "quote_volume": 130.99303, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901300000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901360000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901420000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901480000, "open": 0.02427, "high": 0.02427, "low": 0.02424, "close": 0.02424, "volume": 2428.7, "quote_volume": 58.881045, "trades": 2, "taker_buy_volume": 311.9, "taker_buy_quote": 7.569813}, {"ts": 1769901540000, "open": 0.02429, "high": 0.02434, "low": 0.02427, "close": 0.02434, "volume": 9816.7, "quote_volume": 238.526716, "trades": 9, "taker_buy_volume": 7928.7, "taker_buy_quote": 192.704956}, {"ts": 1769901600000, "open": 0.02434, "high": 0.02437, "low": 0.02434, "close": 0.02437, "volume": 1494.3, "quote_volume": 36.384843, "trades": 2, "taker_buy_volume": 452.7, "taker_buy_quote": 11.032299}, {"ts": 1769901660000, "open": 0.02433, "high": 0.02444, "low": 0.02433, "close": 0.02444, "volume": 5394.3, "quote_volume": 131.516383, "trades": 5, "taker_buy_volume": 4469.9, "taker_buy_quote": 108.998296}, {"ts": 1769901720000, "open": 0.02444, "high": 0.02452, "low": 0.02444, "close": 0.02447, "volume": 22983.6, "quote_volume": 562.900347, "trades": 15, "taker_buy_volume": 17957.8, "taker_buy_quote": 439.710601}, {"ts": 1769901780000, "open": 0.02449, "high": 0.02462, "low": 0.02449, "close": 0.0246, "volume": 42509.1, "quote_volume": 1044.325442, "trades": 24, "taker_buy_volume": 19579.2, "taker_buy_quote": 480.989954}, {"ts": 1769901840000, "open": 0.02461, "high": 0.02474, "low": 0.0246, "close": 0.02474, "volume": 10131.5, "quote_volume": 249.99706, "trades": 11, "taker_buy_volume": 9019.1, "taker_buy_quote": 222.624732}, {"ts": 1769901900000, "open": 0.02466, "high": 0.02468, "low": 0.02463, "close": 0.02467, "volume": 7566.8, "quote_volume": 186.587669, "trades": 8, "taker_buy_volume": 1527.8, "taker_buy_quote": 37.697106}, {"ts": 1769901960000, "open": 0.02463, "high": 0.02463, "low": 0.02459, "close": 0.02459, "volume": 1298.9, "quote_volume": 31.967549, "trades": 4, "taker_buy_volume": 570.1, "taker_buy_quote": 14.030161}, {"ts": 1769902020000, "open": 0.02465, "high": 0.02465, "low": 0.02463, "close": 0.02463, "volume": 1681.9, "quote_volume": 41.450737, "trades": 3, "taker_buy_volume": 1277.0, "taker_buy_quote": 31.47805}, {"ts": 1769902080000, "open": 0.0246, "high": 0.02462, "low": 0.0246, "close": 0.02462, "volume": 4372.3, "quote_volume": 107.638682, "trades": 2, "taker_buy_volume": 4005.1, "taker_buy_quote": 98.605562}, {"ts": 1769902140000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 2000.0, "quote_volume": 49.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902200000, "open": 0.02469, "high": 0.02471, "low": 0.02469, "close": 0.02471, "volume": 2116.1, "quote_volume": 52.253827, "trades": 2, "taker_buy_volume": 365.9, "taker_buy_quote": 9.041389}, {"ts": 1769902260000, "open": 0.02464, "high": 0.02464, "low": 0.02461, "close": 0.02463, "volume": 17325.6, "quote_volume": 426.811301, "trades": 4, "taker_buy_volume": 5085.5, "taker_buy_quote": 125.245711}, {"ts": 1769902320000, "open": 0.02461, "high": 0.02462, "low": 0.02461, "close": 0.02462, "volume": 1720.0, "quote_volume": 42.3353, "trades": 2, "taker_buy_volume": 1720.0, "taker_buy_quote": 42.3353}, {"ts": 1769902380000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 5917.0, "quote_volume": 145.79488, "trades": 2, "taker_buy_volume": 5917.0, "taker_buy_quote": 145.79488}, {"ts": 1769902440000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 1055.1, "quote_volume": 25.997664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902500000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902560000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 2092.0, "quote_volume": 51.5678, "trades": 2, "taker_buy_volume": 2092.0, "taker_buy_quote": 51.5678}, {"ts": 1769902620000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902680000, "open": 0.0246, "high": 0.0246, "low": 0.02456, "close": 0.02456, "volume": 5287.9, "quote_volume": 129.979869, "trades": 5, "taker_buy_volume": 449.0, "taker_buy_quote": 11.0454}, {"ts": 1769902740000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 9631.0, "quote_volume": 236.82629, "trades": 3, "taker_buy_volume": 9631.0, "taker_buy_quote": 236.82629}, {"ts": 1769902800000, "open": 0.02459, "high": 0.0246, "low": 0.02459, "close": 0.02459, "volume": 11306.1, "quote_volume": 278.091857, "trades": 4, "taker_buy_volume": 7485.8, "taker_buy_quote": 184.15068}, {"ts": 1769902860000, "open": 0.02462, "high": 0.02462, "low": 0.02459, "close": 0.0246, "volume": 19687.2, "quote_volume": 484.232005, "trades": 15, "taker_buy_volume": 16300.7, "taker_buy_quote": 400.95797}, {"ts": 1769902920000, "open": 0.0246, "high": 0.0246, "low": 0.02457, "close": 0.02457, "volume": 1312.0, "quote_volume": 32.265444, "trades": 2, "taker_buy_volume": 986.8, "taker_buy_quote": 24.27528}, {"ts": 1769902980000, "open": 0.02455, "high": 0.02455, "low": 0.02455, "close": 0.02455, "volume": 1339.8, "quote_volume": 32.89209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903040000, "open": 0.02457, "high": 0.02459, "low": 0.02456, "close": 0.02456, "volume": 18310.3, "quote_volume": 450.073187, "trades": 25, "taker_buy_volume": 17113.3, "taker_buy_quote": 420.666149}, {"ts": 1769903100000, "open": 0.02453, "high": 0.02453, "low": 0.02451, "close": 0.02451, "volume": 3087.0, "quote_volume": 75.666448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903160000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 4084.7, "quote_volume": 99.993456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903220000, "open": 0.02448, "high": 0.02449, "low": 0.02448, "close": 0.02448, "volume": 3336.4, "quote_volume": 81.67917, "trades": 3, "taker_buy_volume": 3336.4, "taker_buy_quote": 81.67917}, {"ts": 1769903280000, "open": 0.02447, "high": 0.02452, "low": 0.02447, "close": 0.02452, "volume": 7927.9, "quote_volume": 194.015833, "trades": 7, "taker_buy_volume": 7927.9, "taker_buy_quote": 194.015833}, {"ts": 1769903340000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 7510.2, "quote_volume": 184.150104, "trades": 1, "taker_buy_volume": 7510.2, "taker_buy_quote": 184.150104}, {"ts": 1769903400000, "open": 0.02453, "high": 0.02453, "low": 0.02453, "close": 0.02453, "volume": 1000.0, "quote_volume": 24.53, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 24.53}, {"ts": 1769903460000, "open": 0.02451, "high": 0.02457, "low": 0.02451, "close": 0.02457, "volume": 18707.8, "quote_volume": 459.182935, "trades": 7, "taker_buy_volume": 12780.1, "taker_buy_quote": 313.746773}, {"ts": 1769903520000, "open": 0.02457, "high": 0.02458, "low": 0.02457, "close": 0.02458, "volume": 6419.1, "quote_volume": 157.760066, "trades": 4, "taker_buy_volume": 4274.3, "taker_buy_quote": 105.060235}, {"ts": 1769903580000, "open": 0.02457, "high": 0.02462, "low": 0.02457, "close": 0.02461, "volume": 6558.9, "quote_volume": 161.296012, "trades": 7, "taker_buy_volume": 1219.6, "taker_buy_quote": 30.022893}, {"ts": 1769903640000, "open": 0.02463, "high": 0.02463, "low": 0.0246, "close": 0.02462, "volume": 4191.3, "quote_volume": 103.140535, "trades": 5, "taker_buy_volume": 1300.9, "taker_buy_quote": 32.036695}, {"ts": 1769903700000, "open": 0.02459, "high": 0.02459, "low": 0.02455, "close": 0.02455, "volume": 6160.1, "quote_volume": 151.32149, "trades": 5, "taker_buy_volume": 1642.1, "taker_buy_quote": 40.325618}, {"ts": 1769903760000, "open": 0.02454, "high": 0.02454, "low": 0.02452, "close": 0.02452, "volume": 5265.6, "quote_volume": 129.134412, "trades": 3, "taker_buy_volume": 1095.0, "taker_buy_quote": 26.8713}, {"ts": 1769903820000, "open": 0.02452, "high": 0.02455, "low": 0.02452, "close": 0.02455, "volume": 15724.5, "quote_volume": 385.86285, "trades": 12, "taker_buy_volume": 11647.0, "taker_buy_quote": 285.88255}, {"ts": 1769903880000, "open": 0.02451, "high": 0.02462, "low": 0.02451, "close": 0.02461, "volume": 50086.5, "quote_volume": 1230.877814, "trades": 25, "taker_buy_volume": 35904.8, "taker_buy_quote": 882.23256}, {"ts": 1769903940000, "open": 0.02458, "high": 0.02459, "low": 0.02455, "close": 0.02456, "volume": 13593.4, "quote_volume": 333.957646, "trades": 11, "taker_buy_volume": 5927.0, "taker_buy_quote": 145.65501}, {"ts": 1769904000000, "open": 0.02457, "high": 0.02458, "low": 0.02457, "close": 0.02458, "volume": 17954.4, "quote_volume": 441.158855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904060000, "open": 0.0246, "high": 0.02463, "low": 0.0246, "close": 0.02461, "volume": 12171.3, "quote_volume": 299.635783, "trades": 7, "taker_buy_volume": 6163.3, "taker_buy_quote": 151.802079}, {"ts": 1769904120000, "open": 0.02461, "high": 0.02468, "low": 0.02459, "close": 0.02468, "volume": 18637.1, "quote_volume": 459.006359, "trades": 10, "taker_buy_volume": 8892.2, "taker_buy_quote": 219.105816}, {"ts": 1769904180000, "open": 0.02468, "high": 0.02468, "low": 0.02463, "close": 0.02463, "volume": 5754.3, "quote_volume": 141.876673, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904240000, "open": 0.02462, "high": 0.02465, "low": 0.02462, "close": 0.02465, "volume": 4984.8, "quote_volume": 122.817531, "trades": 4, "taker_buy_volume": 653.8, "taker_buy_quote": 16.11617}, {"ts": 1769904300000, "open": 0.02465, "high": 0.02466, "low": 0.02465, "close": 0.02466, "volume": 2507.3, "quote_volume": 61.81735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904360000, "open": 0.02467, "high": 0.02467, "low": 0.02465, "close": 0.02465, "volume": 8148.4, "quote_volume": 200.94988, "trades": 6, "taker_buy_volume": 2280.0, "taker_buy_quote": 56.2476}, {"ts": 1769904420000, "open": 0.02467, "high": 0.02467, "low": 0.02463, "close": 0.02464, "volume": 7425.3, "quote_volume": 182.993408, "trades": 6, "taker_buy_volume": 999.0, "taker_buy_quote": 24.64533}, {"ts": 1769904480000, "open": 0.02463, "high": 0.02463, "low": 0.02459, "close": 0.02459, "volume": 15109.3, "quote_volume": 371.780748, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 49.22}, {"ts": 1769904540000, "open": 0.0246, "high": 0.02464, "low": 0.0246, "close": 0.02462, "volume": 4153.4, "quote_volume": 102.22235, "trades": 3, "taker_buy_volume": 243.5, "taker_buy_quote": 5.99984}, {"ts": 1769904600000, "open": 0.02464, "high": 0.02468, "low": 0.02464, "close": 0.02468, "volume": 8243.3, "quote_volume": 203.173948, "trades": 4, "taker_buy_volume": 4349.9, "taker_buy_quote": 107.240572}, {"ts": 1769904660000, "open": 0.02463, "high": 0.02466, "low": 0.02463, "close": 0.02466, "volume": 6027.0, "quote_volume": 148.499679, "trades": 3, "taker_buy_volume": 1822.3, "taker_buy_quote": 44.937918}, {"ts": 1769904720000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 18476.0, "quote_volume": 455.4334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904780000, "open": 0.02463, "high": 0.02464, "low": 0.02462, "close": 0.02463, "volume": 6012.3, "quote_volume": 148.06591, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904840000, "open": 0.02463, "high": 0.02466, "low": 0.02463, "close": 0.02466, "volume": 5578.0, "quote_volume": 137.503241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904900000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 2541.4, "quote_volume": 62.64551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904960000, "open": 0.02468, "high": 0.02472, "low": 0.02465, "close": 0.02467, "volume": 9544.9, "quote_volume": 235.495558, "trades": 7, "taker_buy_volume": 892.5, "taker_buy_quote": 22.04024}, {"ts": 1769905020000, "open": 0.02465, "high": 0.02466, "low": 0.02463, "close": 0.02463, "volume": 4876.4, "quote_volume": 120.15909, "trades": 4, "taker_buy_volume": 412.3, "taker_buy_quote": 10.167318}, {"ts": 1769905080000, "open": 0.02465, "high": 0.02466, "low": 0.02464, "close": 0.02465, "volume": 4301.8, "quote_volume": 106.035107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905140000, "open": 0.02467, "high": 0.02469, "low": 0.02467, "close": 0.02467, "volume": 6786.3, "quote_volume": 167.453197, "trades": 3, "taker_buy_volume": 1758.8, "taker_buy_quote": 43.424772}, {"ts": 1769905200000, "open": 0.02466, "high": 0.02466, "low": 0.02461, "close": 0.02461, "volume": 6239.5, "quote_volume": 153.690945, "trades": 6, "taker_buy_volume": 737.0, "taker_buy_quote": 18.17442}, {"ts": 1769905260000, "open": 0.02462, "high": 0.02462, "low": 0.0246, "close": 0.0246, "volume": 5280.5, "quote_volume": 129.93224, "trades": 4, "taker_buy_volume": 1597.0, "taker_buy_quote": 39.31814}, {"ts": 1769905320000, "open": 0.02463, "high": 0.02463, "low": 0.02457, "close": 0.02457, "volume": 9548.8, "quote_volume": 234.72478, "trades": 7, "taker_buy_volume": 903.3, "taker_buy_quote": 22.240115}, {"ts": 1769905380000, "open": 0.02457, "high": 0.02457, "low": 0.02454, "close": 0.02454, "volume": 29961.0, "quote_volume": 736.081434, "trades": 8, "taker_buy_volume": 4619.8, "taker_buy_quote": 113.508486}, {"ts": 1769905440000, "open": 0.02455, "high": 0.02455, "low": 0.02454, "close": 0.02454, "volume": 4469.5, "quote_volume": 109.704456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905500000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 6892.7, "quote_volume": 169.146858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905560000, "open": 0.02457, "high": 0.02462, "low": 0.02457, "close": 0.02462, "volume": 6943.3, "quote_volume": 170.760507, "trades": 6, "taker_buy_volume": 4089.0, "taker_buy_quote": 100.630356}, {"ts": 1769905620000, "open": 0.02462, "high": 0.02462, "low": 0.02459, "close": 0.02462, "volume": 8249.0, "quote_volume": 202.984051, "trades": 7, "taker_buy_volume": 3094.5, "taker_buy_quote": 76.18659}, {"ts": 1769905680000, "open": 0.02462, "high": 0.02463, "low": 0.02461, "close": 0.02461, "volume": 16484.0, "quote_volume": 405.877665, "trades": 10, "taker_buy_volume": 4113.8, "taker_buy_quote": 101.281756}, {"ts": 1769905740000, "open": 0.02461, "high": 0.02461, "low": 0.02456, "close": 0.02456, "volume": 34363.3, "quote_volume": 845.43995, "trades": 19, "taker_buy_volume": 16833.2, "taker_buy_quote": 414.145217}, {"ts": 1769905800000, "open": 0.02456, "high": 0.02459, "low": 0.02456, "close": 0.02459, "volume": 12072.4, "quote_volume": 296.824868, "trades": 3, "taker_buy_volume": 8143.1, "taker_buy_quote": 200.238829}, {"ts": 1769905860000, "open": 0.02459, "high": 0.0246, "low": 0.02457, "close": 0.02459, "volume": 9507.5, "quote_volume": 233.695635, "trades": 9, "taker_buy_volume": 3527.3, "taker_buy_quote": 86.74744}, {"ts": 1769905920000, "open": 0.02456, "high": 0.02457, "low": 0.02456, "close": 0.02457, "volume": 3806.8, "quote_volume": 93.505589, "trades": 4, "taker_buy_volume": 1058.1, "taker_buy_quote": 25.997517}, {"ts": 1769905980000, "open": 0.02456, "high": 0.02457, "low": 0.02456, "close": 0.02457, "volume": 12552.8, "quote_volume": 308.303758, "trades": 10, "taker_buy_volume": 3241.0, "taker_buy_quote": 79.60595}, {"ts": 1769906040000, "open": 0.02455, "high": 0.02455, "low": 0.02453, "close": 0.02453, "volume": 3806.0, "quote_volume": 93.390728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906100000, "open": 0.02455, "high": 0.02457, "low": 0.02454, "close": 0.02454, "volume": 8688.3, "quote_volume": 213.319716, "trades": 5, "taker_buy_volume": 4625.0, "taker_buy_quote": 113.59125}, {"ts": 1769906160000, "open": 0.02453, "high": 0.02454, "low": 0.0245, "close": 0.0245, "volume": 10020.9, "quote_volume": 245.718018, "trades": 6, "taker_buy_volume": 5521.0, "taker_buy_quote": 135.45149}, {"ts": 1769906220000, "open": 0.0245, "high": 0.0245, "low": 0.02447, "close": 0.02447, "volume": 15418.1, "quote_volume": 377.512315, "trades": 7, "taker_buy_volume": 343.3, "taker_buy_quote": 8.407417}, {"ts": 1769906280000, "open": 0.02447, "high": 0.02448, "low": 0.02445, "close": 0.02448, "volume": 10469.9, "quote_volume": 256.164109, "trades": 5, "taker_buy_volume": 5749.0, "taker_buy_quote": 140.693816}, {"ts": 1769906340000, "open": 0.02446, "high": 0.02446, "low": 0.02446, "close": 0.02446, "volume": 2454.9, "quote_volume": 60.046854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906400000, "open": 0.02445, "high": 0.02448, "low": 0.02445, "close": 0.02448, "volume": 9631.6, "quote_volume": 235.614061, "trades": 9, "taker_buy_volume": 4139.2, "taker_buy_quote": 101.289912}, {"ts": 1769906460000, "open": 0.02446, "high": 0.0245, "low": 0.02446, "close": 0.02448, "volume": 10834.3, "quote_volume": 265.266806, "trades": 7, "taker_buy_volume": 6292.0, "taker_buy_quote": 154.126414}, {"ts": 1769906520000, "open": 0.0245, "high": 0.02453, "low": 0.0245, "close": 0.02453, "volume": 8942.3, "quote_volume": 219.198224, "trades": 10, "taker_buy_volume": 4380.6, "taker_buy_quote": 107.410044}, {"ts": 1769906580000, "open": 0.02453, "high": 0.02453, "low": 0.0245, "close": 0.0245, "volume": 3842.9, "quote_volume": 94.179804, "trades": 3, "taker_buy_volume": 408.2, "taker_buy_quote": 10.013146}, {"ts": 1769906640000, "open": 0.0245, "high": 0.02454, "low": 0.0245, "close": 0.02453, "volume": 13590.5, "quote_volume": 333.464901, "trades": 5, "taker_buy_volume": 10803.5, "taker_buy_quote": 265.11789}, {"ts": 1769906700000, "open": 0.02451, "high": 0.02455, "low": 0.02451, "close": 0.02455, "volume": 24362.3, "quote_volume": 597.738726, "trades": 9, "taker_buy_volume": 20629.4, "taker_buy_quote": 506.241688}, {"ts": 1769906760000, "open": 0.02454, "high": 0.02456, "low": 0.02452, "close": 0.02454, "volume": 51446.4, "quote_volume": 1262.405439, "trades": 14, "taker_buy_volume": 18957.7, "taker_buy_quote": 465.55154}, {"ts": 1769906820000, "open": 0.02458, "high": 0.02458, "low": 0.02456, "close": 0.02456, "volume": 2126.2, "quote_volume": 52.255492, "trades": 3, "taker_buy_volume": 1801.0, "taker_buy_quote": 44.26858}, {"ts": 1769906880000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 4883.0, "quote_volume": 119.92648, "trades": 4, "taker_buy_volume": 1717.0, "taker_buy_quote": 42.16952}, {"ts": 1769906940000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907000000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 2898.9, "quote_volume": 71.081028, "trades": 3, "taker_buy_volume": 2898.9, "taker_buy_quote": 71.081028}, {"ts": 1769907060000, "open": 0.02453, "high": 0.02454, "low": 0.02453, "close": 0.02454, "volume": 6280.0, "quote_volume": 154.087996, "trades": 2, "taker_buy_volume": 6280.0, "taker_buy_quote": 154.087996}, {"ts": 1769907120000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907180000, "open": 0.02458, "high": 0.02459, "low": 0.02457, "close": 0.02459, "volume": 10716.0, "quote_volume": 263.434966, "trades": 6, "taker_buy_volume": 10716.0, "taker_buy_quote": 263.434966}, {"ts": 1769907240000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 12642.6, "quote_volume": 310.881534, "trades": 2, "taker_buy_volume": 12642.6, "taker_buy_quote": 310.881534}, {"ts": 1769907300000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 277.6, "quote_volume": 6.834512, "trades": 1, "taker_buy_volume": 277.6, "taker_buy_quote": 6.834512}, {"ts": 1769907360000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 1302.2, "quote_volume": 32.112252, "trades": 1, "taker_buy_volume": 1302.2, "taker_buy_quote": 32.112252}, {"ts": 1769907420000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907480000, "open": 0.02464, "high": 0.02464, "low": 0.02463, "close": 0.02463, "volume": 4639.0, "quote_volume": 114.290141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907540000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907600000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907660000, "open": 0.02464, "high": 0.02466, "low": 0.02464, "close": 0.02464, "volume": 8608.3, "quote_volume": 212.204112, "trades": 5, "taker_buy_volume": 8608.3, "taker_buy_quote": 212.204112}, {"ts": 1769907720000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 454.5, "quote_volume": 11.1807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907780000, "open": 0.0246, "high": 0.02461, "low": 0.0246, "close": 0.02461, "volume": 1567.2, "quote_volume": 38.557202, "trades": 3, "taker_buy_volume": 1567.2, "taker_buy_quote": 38.557202}, {"ts": 1769907840000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 1700.0, "quote_volume": 41.786, "trades": 1, "taker_buy_volume": 1700.0, "taker_buy_quote": 41.786}, {"ts": 1769907900000, "open": 0.02451, "high": 0.02452, "low": 0.02451, "close": 0.02452, "volume": 3576.0, "quote_volume": 87.67306, "trades": 3, "taker_buy_volume": 3576.0, "taker_buy_quote": 87.67306}, {"ts": 1769907960000, "open": 0.02453, "high": 0.02453, "low": 0.02448, "close": 0.02451, "volume": 12412.5, "quote_volume": 304.0471, "trades": 8, "taker_buy_volume": 2082.5, "taker_buy_quote": 51.079217}, {"ts": 1769908020000, "open": 0.0245, "high": 0.0245, "low": 0.02447, "close": 0.02449, "volume": 6031.7, "quote_volume": 147.663984, "trades": 6, "taker_buy_volume": 1146.5, "taker_buy_quote": 28.082293}, {"ts": 1769908080000, "open": 0.0245, "high": 0.0245, "low": 0.02448, "close": 0.02448, "volume": 881.0, "quote_volume": 21.577694, "trades": 2, "taker_buy_volume": 540.7, "taker_buy_quote": 13.24715}, {"ts": 1769908140000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 369.5, "quote_volume": 9.056445, "trades": 1, "taker_buy_volume": 369.5, "taker_buy_quote": 9.056445}, {"ts": 1769908200000, "open": 0.02447, "high": 0.02451, "low": 0.02447, "close": 0.02448, "volume": 4916.6, "quote_volume": 120.398385, "trades": 8, "taker_buy_volume": 3844.4, "taker_buy_quote": 94.161651}, {"ts": 1769908260000, "open": 0.02447, "high": 0.0245, "low": 0.02444, "close": 0.02447, "volume": 2083.5, "quote_volume": 50.977579, "trades": 5, "taker_buy_volume": 409.8, "taker_buy_quote": 10.0401}, {"ts": 1769908320000, "open": 0.02448, "high": 0.02452, "low": 0.02447, "close": 0.02449, "volume": 42316.4, "quote_volume": 1036.469933, "trades": 28, "taker_buy_volume": 38971.9, "taker_buy_quote": 954.589272}, {"ts": 1769908380000, "open": 0.02449, "high": 0.0245, "low": 0.02449, "close": 0.02449, "volume": 2497.3, "quote_volume": 61.162536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908440000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 407.8, "quote_volume": 9.999256, "trades": 1, "taker_buy_volume": 407.8, "taker_buy_quote": 9.999256}, {"ts": 1769908500000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908560000, "open": 0.02446, "high": 0.02446, "low": 0.02443, "close": 0.02443, "volume": 4632.0, "quote_volume": 113.22003, "trades": 4, "taker_buy_volume": 4632.0, "taker_buy_quote": 113.22003}, {"ts": 1769908620000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908680000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 1260.4, "quote_volume": 30.791572, "trades": 2, "taker_buy_volume": 778.0, "taker_buy_quote": 19.00654}, {"ts": 1769908740000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908800000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908860000, "open": 0.02443, "high": 0.02443, "low": 0.02442, "close": 0.02442, "volume": 17355.3, "quote_volume": 423.971979, "trades": 4, "taker_buy_volume": 11855.3, "taker_buy_quote": 289.624979}, {"ts": 1769908920000, "open": 0.02441, "high": 0.02441, "low": 0.0244, "close": 0.0244, "volume": 1560.3, "quote_volume": 38.076769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908980000, "open": 0.02445, "high": 0.02447, "low": 0.02443, "close": 0.02446, "volume": 12007.1, "quote_volume": 293.560289, "trades": 6, "taker_buy_volume": 3365.8, "taker_buy_quote": 82.29381}, {"ts": 1769909040000, "open": 0.02446, "high": 0.02446, "low": 0.02446, "close": 0.02446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909100000, "open": 0.02446, "high": 0.02446, "low": 0.02446, "close": 0.02446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909160000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 951.0, "quote_volume": 23.28048, "trades": 1, "taker_buy_volume": 951.0, "taker_buy_quote": 23.28048}, {"ts": 1769909220000, "open": 0.02448, "high": 0.02457, "low": 0.02448, "close": 0.02457, "volume": 2483.3, "quote_volume": 60.8569, "trades": 4, "taker_buy_volume": 2483.3, "taker_buy_quote": 60.8569}, {"ts": 1769909280000, "open": 0.02458, "high": 0.02463, "low": 0.02458, "close": 0.02462, "volume": 5954.4, "quote_volume": 146.448962, "trades": 3, "taker_buy_volume": 5954.4, "taker_buy_quote": 146.448962}, {"ts": 1769909340000, "open": 0.02459, "high": 0.02462, "low": 0.02459, "close": 0.0246, "volume": 973.0, "quote_volume": 23.939065, "trades": 3, "taker_buy_volume": 325.2, "taker_buy_quote": 8.006424}, {"ts": 1769909400000, "open": 0.02467, "high": 0.02468, "low": 0.02464, "close": 0.02467, "volume": 30310.5, "quote_volume": 747.641785, "trades": 15, "taker_buy_volume": 28756.2, "taker_buy_quote": 709.343833}, {"ts": 1769909460000, "open": 0.02467, "high": 0.02468, "low": 0.02464, "close": 0.02464, "volume": 14542.2, "quote_volume": 358.578618, "trades": 22, "taker_buy_volume": 12447.4, "taker_buy_quote": 306.962746}, {"ts": 1769909520000, "open": 0.02464, "high": 0.02465, "low": 0.02462, "close": 0.02465, "volume": 5984.5, "quote_volume": 147.384018, "trades": 16, "taker_buy_volume": 5984.5, "taker_buy_quote": 147.384018}, {"ts": 1769909580000, "open": 0.02463, "high": 0.02465, "low": 0.02462, "close": 0.02462, "volume": 15406.2, "quote_volume": 379.409714, "trades": 28, "taker_buy_volume": 11604.9, "taker_buy_quote": 285.814825}, {"ts": 1769909640000, "open": 0.02462, "high": 0.02467, "low": 0.02462, "close": 0.02467, "volume": 8337.1, "quote_volume": 205.444582, "trades": 16, "taker_buy_volume": 7122.5, "taker_buy_quote": 175.5221}, {"ts": 1769909700000, "open": 0.02468, "high": 0.02469, "low": 0.02464, "close": 0.02464, "volume": 55040.0, "quote_volume": 1357.50167, "trades": 99, "taker_buy_volume": 55040.0, "taker_buy_quote": 1357.50167}, {"ts": 1769909760000, "open": 0.02463, "high": 0.02467, "low": 0.02462, "close": 0.02465, "volume": 33089.9, "quote_volume": 815.635335, "trades": 29, "taker_buy_volume": 26222.7, "taker_buy_quote": 646.358855}, {"ts": 1769909820000, "open": 0.02467, "high": 0.02471, "low": 0.02466, "close": 0.02467, "volume": 37374.7, "quote_volume": 922.671503, "trades": 46, "taker_buy_volume": 21314.2, "taker_buy_quote": 526.007503}, {"ts": 1769909880000, "open": 0.02467, "high": 0.02472, "low": 0.02465, "close": 0.02467, "volume": 63543.7, "quote_volume": 1568.960984, "trades": 94, "taker_buy_volume": 50436.1, "taker_buy_quote": 1245.275606}, {"ts": 1769909940000, "open": 0.02468, "high": 0.02468, "low": 0.02465, "close": 0.02465, "volume": 19837.0, "quote_volume": 489.202764, "trades": 44, "taker_buy_volume": 19067.8, "taker_buy_quote": 470.241984}, {"ts": 1769910000000, "open": 0.02461, "high": 0.02465, "low": 0.02461, "close": 0.02465, "volume": 9138.4, "quote_volume": 224.972156, "trades": 18, "taker_buy_volume": 8774.0, "taker_buy_quote": 215.99334}, {"ts": 1769910060000, "open": 0.02466, "high": 0.02466, "low": 0.0246, "close": 0.02462, "volume": 8430.9, "quote_volume": 207.603539, "trades": 21, "taker_buy_volume": 7614.2, "taker_buy_quote": 187.500564}, {"ts": 1769910120000, "open": 0.02461, "high": 0.02462, "low": 0.0246, "close": 0.0246, "volume": 3857.3, "quote_volume": 94.927748, "trades": 8, "taker_buy_volume": 3088.0, "taker_buy_quote": 75.99568}, {"ts": 1769910180000, "open": 0.02462, "high": 0.02466, "low": 0.02462, "close": 0.02464, "volume": 7553.9, "quote_volume": 186.123536, "trades": 15, "taker_buy_volume": 7149.0, "taker_buy_quote": 176.1468}, {"ts": 1769910240000, "open": 0.02463, "high": 0.02463, "low": 0.02459, "close": 0.0246, "volume": 7957.5, "quote_volume": 195.84055, "trades": 17, "taker_buy_volume": 7957.5, "taker_buy_quote": 195.84055}, {"ts": 1769910300000, "open": 0.02459, "high": 0.02461, "low": 0.02458, "close": 0.02459, "volume": 7873.4, "quote_volume": 193.610598, "trades": 19, "taker_buy_volume": 7426.2, "taker_buy_quote": 182.618422}, {"ts": 1769910360000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 5745.5, "quote_volume": 141.281845, "trades": 14, "taker_buy_volume": 3873.0, "taker_buy_quote": 95.23707}, {"ts": 1769910420000, "open": 0.02459, "high": 0.02461, "low": 0.02459, "close": 0.02459, "volume": 8068.8, "quote_volume": 198.425652, "trades": 18, "taker_buy_volume": 7421.0, "taker_buy_quote": 182.49625}, {"ts": 1769910480000, "open": 0.02459, "high": 0.0246, "low": 0.02459, "close": 0.0246, "volume": 4058.0, "quote_volume": 99.7959, "trades": 8, "taker_buy_volume": 4058.0, "taker_buy_quote": 99.7959}, {"ts": 1769910540000, "open": 0.02462, "high": 0.02468, "low": 0.02461, "close": 0.02468, "volume": 13657.8, "quote_volume": 336.585377, "trades": 28, "taker_buy_volume": 13333.9, "taker_buy_quote": 328.614198}, {"ts": 1769910600000, "open": 0.02469, "high": 0.0247, "low": 0.02467, "close": 0.02468, "volume": 18495.0, "quote_volume": 456.443246, "trades": 18, "taker_buy_volume": 7764.0, "taker_buy_quote": 191.60581}, {"ts": 1769910660000, "open": 0.02466, "high": 0.02468, "low": 0.02466, "close": 0.02468, "volume": 3886.0, "quote_volume": 95.86763, "trades": 8, "taker_buy_volume": 3886.0, "taker_buy_quote": 95.86763}, {"ts": 1769910720000, "open": 0.02467, "high": 0.02467, "low": 0.02464, "close": 0.02464, "volume": 2996.8, "quote_volume": 73.876449, "trades": 7, "taker_buy_volume": 2996.8, "taker_buy_quote": 73.876449}, {"ts": 1769910780000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 1941.0, "quote_volume": 47.80683, "trades": 4, "taker_buy_volume": 1941.0, "taker_buy_quote": 47.80683}, {"ts": 1769910840000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 355.5, "quote_volume": 8.75952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910900000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 484.0, "quote_volume": 11.92576, "trades": 1, "taker_buy_volume": 484.0, "taker_buy_quote": 11.92576}, {"ts": 1769910960000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911020000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911080000, "open": 0.02466, "high": 0.02466, "low": 0.02461, "close": 0.02463, "volume": 64624.2, "quote_volume": 1591.26005, "trades": 14, "taker_buy_volume": 482.0, "taker_buy_quote": 11.87166}, {"ts": 1769911140000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911200000, "open": 0.02467, "high": 0.02468, "low": 0.02463, "close": 0.02464, "volume": 5324.5, "quote_volume": 131.307612, "trades": 8, "taker_buy_volume": 5000.6, "taker_buy_quote": 123.329955}, {"ts": 1769911260000, "open": 0.02463, "high": 0.02464, "low": 0.02463, "close": 0.02463, "volume": 6137.0, "quote_volume": 151.18658, "trades": 9, "taker_buy_volume": 6137.0, "taker_buy_quote": 151.18658}, {"ts": 1769911320000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 488.0, "quote_volume": 12.01944, "trades": 1, "taker_buy_volume": 488.0, "taker_buy_quote": 12.01944}, {"ts": 1769911380000, "open": 0.02458, "high": 0.02459, "low": 0.02457, "close": 0.02459, "volume": 7738.2, "quote_volume": 190.236366, "trades": 4, "taker_buy_volume": 4117.0, "taker_buy_quote": 101.22727}, {"ts": 1769911440000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 561.6, "quote_volume": 13.809744, "trades": 1, "taker_buy_volume": 561.6, "taker_buy_quote": 13.809744}, {"ts": 1769911500000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911560000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911620000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911680000, "open": 0.02457, "high": 0.02458, "low": 0.02457, "close": 0.02458, "volume": 13043.8, "quote_volume": 320.597854, "trades": 4, "taker_buy_volume": 13043.8, "taker_buy_quote": 320.597854}, {"ts": 1769911740000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911800000, "open": 0.02462, "high": 0.02466, "low": 0.02462, "close": 0.02466, "volume": 770.8, "quote_volume": 18.991732, "trades": 2, "taker_buy_volume": 365.9, "taker_buy_quote": 9.023094}, {"ts": 1769911860000, "open": 0.02464, "high": 0.02465, "low": 0.02464, "close": 0.02464, "volume": 6939.2, "quote_volume": 170.98636, "trades": 4, "taker_buy_volume": 6939.2, "taker_buy_quote": 170.98636}, {"ts": 1769911920000, "open": 0.0246, "high": 0.02461, "low": 0.0246, "close": 0.02461, "volume": 653.0, "quote_volume": 16.067065, "trades": 2, "taker_buy_volume": 653.0, "taker_buy_quote": 16.067065}, {"ts": 1769911980000, "open": 0.02461, "high": 0.02461, "low": 0.0246, "close": 0.0246, "volume": 975.9, "quote_volume": 24.01366, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 16.04572}, {"ts": 1769912040000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 445.3, "quote_volume": 10.95438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912100000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 3006.0, "quote_volume": 73.97766, "trades": 1, "taker_buy_volume": 3006.0, "taker_buy_quote": 73.97766}, {"ts": 1769912160000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912220000, "open": 0.02457, "high": 0.02458, "low": 0.02455, "close": 0.02455, "volume": 11434.0, "quote_volume": 280.833769, "trades": 5, "taker_buy_volume": 4019.0, "taker_buy_quote": 98.758444}, {"ts": 1769912280000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 6098.0, "quote_volume": 150.0108, "trades": 2, "taker_buy_volume": 6098.0, "taker_buy_quote": 150.0108}, {"ts": 1769912340000, "open": 0.0246, "high": 0.02464, "low": 0.02458, "close": 0.02458, "volume": 28199.6, "quote_volume": 693.536153, "trades": 15, "taker_buy_volume": 5861.0, "taker_buy_quote": 144.2305}, {"ts": 1769912400000, "open": 0.0246, "high": 0.0246, "low": 0.02459, "close": 0.02459, "volume": 28745.1, "quote_volume": 707.014464, "trades": 11, "taker_buy_volume": 3497.4, "taker_buy_quote": 86.03604}, {"ts": 1769912460000, "open": 0.02455, "high": 0.02455, "low": 0.02449, "close": 0.02449, "volume": 119768.6, "quote_volume": 2936.735758, "trades": 14, "taker_buy_volume": 3770.2, "taker_buy_quote": 92.407602}, {"ts": 1769912520000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 1097.6, "quote_volume": 26.902176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912580000, "open": 0.02451, "high": 0.02451, "low": 0.02447, "close": 0.02447, "volume": 17368.6, "quote_volume": 425.113821, "trades": 7, "taker_buy_volume": 409.8, "taker_buy_quote": 10.044198}, {"ts": 1769912640000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 264.6, "quote_volume": 6.477408, "trades": 1, "taker_buy_volume": 264.6, "taker_buy_quote": 6.477408}, {"ts": 1769912700000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912760000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 612.0, "quote_volume": 14.98176, "trades": 1, "taker_buy_volume": 612.0, "taker_buy_quote": 14.98176}, {"ts": 1769912820000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 1768.0, "quote_volume": 43.28064, "trades": 3, "taker_buy_volume": 1768.0, "taker_buy_quote": 43.28064}, {"ts": 1769912880000, "open": 0.02446, "high": 0.02446, "low": 0.02446, "close": 0.02446, "volume": 280.6, "quote_volume": 6.863476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912940000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 327.9, "quote_volume": 8.036829, "trades": 1, "taker_buy_volume": 327.9, "taker_buy_quote": 8.036829}, {"ts": 1769913000000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 365.9, "quote_volume": 8.960891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913060000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 1056.0, "quote_volume": 25.872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913120000, "open": 0.02451, "high": 0.02455, "low": 0.02451, "close": 0.02455, "volume": 11475.9, "quote_volume": 281.492627, "trades": 4, "taker_buy_volume": 10466.9, "taker_buy_quote": 256.762037}, {"ts": 1769913180000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 685.6, "quote_volume": 16.838336, "trades": 1, "taker_buy_volume": 685.6, "taker_buy_quote": 16.838336}, {"ts": 1769913240000, "open": 0.02453, "high": 0.02458, "low": 0.02453, "close": 0.02458, "volume": 855.5, "quote_volume": 21.007865, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 11.03642}, {"ts": 1769913300000, "open": 0.02458, "high": 0.02459, "low": 0.02458, "close": 0.02459, "volume": 3986.7, "quote_volume": 97.996759, "trades": 3, "taker_buy_volume": 3986.7, "taker_buy_quote": 97.996759}, {"ts": 1769913360000, "open": 0.02459, "high": 0.02465, "low": 0.02459, "close": 0.02465, "volume": 1503.9, "quote_volume": 37.030032, "trades": 4, "taker_buy_volume": 1058.6, "taker_buy_quote": 26.066746}, {"ts": 1769913420000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913480000, "open": 0.02466, "high": 0.02467, "low": 0.02464, "close": 0.02464, "volume": 15056.2, "quote_volume": 371.376633, "trades": 10, "taker_buy_volume": 13916.1, "taker_buy_quote": 343.284569}, {"ts": 1769913540000, "open": 0.02465, "high": 0.02466, "low": 0.02465, "close": 0.02466, "volume": 2445.3, "quote_volume": 60.296645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913600000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 323.9, "quote_volume": 7.984135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913660000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 490.4, "quote_volume": 12.078552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913720000, "open": 0.02462, "high": 0.02468, "low": 0.02462, "close": 0.02468, "volume": 954.5, "quote_volume": 23.521744, "trades": 2, "taker_buy_volume": 365.9, "taker_buy_quote": 9.030412}, {"ts": 1769913780000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 2989.2, "quote_volume": 73.713672, "trades": 1, "taker_buy_volume": 2989.2, "taker_buy_quote": 73.713672}, {"ts": 1769913840000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 364.4, "quote_volume": 8.975172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913900000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913960000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 323.9, "quote_volume": 7.96794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914020000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914080000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914140000, "open": 0.02463, "high": 0.02466, "low": 0.02463, "close": 0.02466, "volume": 813.2, "quote_volume": 20.041314, "trades": 2, "taker_buy_volume": 406.6, "taker_buy_quote": 10.026756}, {"ts": 1769914200000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914260000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914320000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914380000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 1467.8, "quote_volume": 36.122558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914440000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914500000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914560000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914620000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914680000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 243.8, "quote_volume": 6.00967, "trades": 1, "taker_buy_volume": 243.8, "taker_buy_quote": 6.00967}, {"ts": 1769914740000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914800000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 1314.7, "quote_volume": 32.407355, "trades": 1, "taker_buy_volume": 1314.7, "taker_buy_quote": 32.407355}, {"ts": 1769914860000, "open": 0.02463, "high": 0.02464, "low": 0.02463, "close": 0.02464, "volume": 2340.7, "quote_volume": 57.654851, "trades": 2, "taker_buy_volume": 2340.7, "taker_buy_quote": 57.654851}, {"ts": 1769914920000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914980000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915040000, "open": 0.0246, "high": 0.0246, "low": 0.02458, "close": 0.02458, "volume": 12306.8, "quote_volume": 302.510512, "trades": 3, "taker_buy_volume": 12062.9, "taker_buy_quote": 296.510572}, {"ts": 1769915100000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915160000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915220000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915280000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915340000, "open": 0.02461, "high": 0.02463, "low": 0.02461, "close": 0.02463, "volume": 1093.1, "quote_volume": 26.910908, "trades": 4, "taker_buy_volume": 323.9, "taker_buy_quote": 7.977657}, {"ts": 1769915400000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 3686.3, "quote_volume": 90.977884, "trades": 1, "taker_buy_volume": 3686.3, "taker_buy_quote": 90.977884}, {"ts": 1769915460000, "open": 0.02469, "high": 0.02472, "low": 0.02469, "close": 0.02471, "volume": 9420.0, "quote_volume": 232.628335, "trades": 3, "taker_buy_volume": 7661.2, "taker_buy_quote": 189.168387}, {"ts": 1769915520000, "open": 0.02469, "high": 0.02471, "low": 0.02469, "close": 0.02471, "volume": 2535.3, "quote_volume": 62.629277, "trades": 4, "taker_buy_volume": 1636.0, "taker_buy_quote": 40.42556}, {"ts": 1769915580000, "open": 0.02469, "high": 0.0247, "low": 0.02469, "close": 0.0247, "volume": 4004.7, "quote_volume": 98.911655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915640000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915700000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915760000, "open": 0.02471, "high": 0.02471, "low": 0.02469, "close": 0.02469, "volume": 3377.7, "quote_volume": 83.432193, "trades": 3, "taker_buy_volume": 1839.0, "taker_buy_quote": 45.44169}, {"ts": 1769915820000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915880000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 2060.3, "quote_volume": 50.745189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915940000, "open": 0.02466, "high": 0.02466, "low": 0.02465, "close": 0.02465, "volume": 5124.8, "quote_volume": 126.355768, "trades": 2, "taker_buy_volume": 2180.0, "taker_buy_quote": 53.737}, {"ts": 1769916000000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 1238.5, "quote_volume": 30.578565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916060000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916120000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 365.9, "quote_volume": 9.03773, "trades": 1, "taker_buy_volume": 365.9, "taker_buy_quote": 9.03773}, {"ts": 1769916180000, "open": 0.02469, "high": 0.02469, "low": 0.02466, "close": 0.02466, "volume": 772.4, "quote_volume": 19.059579, "trades": 2, "taker_buy_volume": 772.4, "taker_buy_quote": 19.059579}, {"ts": 1769916240000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 443.5, "quote_volume": 10.950015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916300000, "open": 0.02471, "high": 0.02472, "low": 0.02469, "close": 0.02472, "volume": 28835.5, "quote_volume": 712.550663, "trades": 9, "taker_buy_volume": 26683.1, "taker_buy_quote": 659.407907}, {"ts": 1769916360000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 538.6, "quote_volume": 13.324964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916420000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916480000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916540000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916600000, "open": 0.02471, "high": 0.02471, "low": 0.02469, "close": 0.02469, "volume": 850.0, "quote_volume": 20.99463, "trades": 2, "taker_buy_volume": 406.5, "taker_buy_quote": 10.044615}, {"ts": 1769916660000, "open": 0.02471, "high": 0.02471, "low": 0.0247, "close": 0.0247, "volume": 691.1, "quote_volume": 17.073829, "trades": 2, "taker_buy_volume": 691.1, "taker_buy_quote": 17.073829}, {"ts": 1769916720000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916780000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916840000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916900000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 1687.5, "quote_volume": 41.630625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916960000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917020000, "open": 0.02469, "high": 0.02469, "low": 0.02468, "close": 0.02468, "volume": 7621.0, "quote_volume": 188.158439, "trades": 2, "taker_buy_volume": 7621.0, "taker_buy_quote": 188.158439}, {"ts": 1769917080000, "open": 0.02468, "high": 0.02469, "low": 0.02468, "close": 0.02469, "volume": 1138.3, "quote_volume": 28.101375, "trades": 3, "taker_buy_volume": 1138.3, "taker_buy_quote": 28.101375}, {"ts": 1769917140000, "open": 0.02468, "high": 0.02468, "low": 0.02465, "close": 0.02466, "volume": 3690.1, "quote_volume": 91.031419, "trades": 4, "taker_buy_volume": 1880.1, "taker_buy_quote": 46.400868}, {"ts": 1769917200000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 731.7, "quote_volume": 18.051039, "trades": 2, "taker_buy_volume": 731.7, "taker_buy_quote": 18.051039}, {"ts": 1769917260000, "open": 0.02466, "high": 0.02468, "low": 0.02466, "close": 0.02468, "volume": 2851.8, "quote_volume": 70.349374, "trades": 7, "taker_buy_volume": 1585.5, "taker_buy_quote": 39.122416}, {"ts": 1769917320000, "open": 0.02469, "high": 0.02471, "low": 0.02469, "close": 0.02471, "volume": 1260.3, "quote_volume": 31.125751, "trades": 3, "taker_buy_volume": 1260.3, "taker_buy_quote": 31.125751}, {"ts": 1769917380000, "open": 0.02469, "high": 0.02469, "low": 0.02465, "close": 0.02465, "volume": 888.8, "quote_volume": 21.92666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917440000, "open": 0.02464, "high": 0.02466, "low": 0.02463, "close": 0.02464, "volume": 2107.1, "quote_volume": 51.923839, "trades": 5, "taker_buy_volume": 447.2, "taker_buy_quote": 11.027952}, {"ts": 1769917500000, "open": 0.02466, "high": 0.02468, "low": 0.02464, "close": 0.02465, "volume": 7730.5, "quote_volume": 190.631735, "trades": 5, "taker_buy_volume": 7468.5, "taker_buy_quote": 184.176055}, {"ts": 1769917560000, "open": 0.02463, "high": 0.02467, "low": 0.02463, "close": 0.02466, "volume": 1824.7, "quote_volume": 44.973636, "trades": 5, "taker_buy_volume": 691.1, "taker_buy_quote": 17.046185}, {"ts": 1769917620000, "open": 0.02464, "high": 0.02469, "low": 0.02464, "close": 0.02469, "volume": 10371.9, "quote_volume": 255.86423, "trades": 13, "taker_buy_volume": 8833.4, "taker_buy_quote": 217.915506}, {"ts": 1769917680000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 403.2, "quote_volume": 9.955008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917740000, "open": 0.02471, "high": 0.02471, "low": 0.02466, "close": 0.02466, "volume": 1217.7, "quote_volume": 30.059784, "trades": 3, "taker_buy_volume": 772.4, "taker_buy_quote": 19.078686}, {"ts": 1769917800000, "open": 0.0247, "high": 0.02471, "low": 0.0247, "close": 0.02471, "volume": 729.1, "quote_volume": 18.012835, "trades": 2, "taker_buy_volume": 406.5, "taker_buy_quote": 10.044615}, {"ts": 1769917860000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 691.1, "quote_volume": 17.077081, "trades": 2, "taker_buy_volume": 691.1, "taker_buy_quote": 17.077081}, {"ts": 1769917920000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 403.2, "quote_volume": 9.955008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917980000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 1243.6, "quote_volume": 30.71692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918040000, "open": 0.0247, "high": 0.02471, "low": 0.02469, "close": 0.02471, "volume": 11323.6, "quote_volume": 279.58944, "trades": 6, "taker_buy_volume": 4357.2, "taker_buy_quote": 107.589024}, {"ts": 1769918100000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918160000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918220000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918280000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918340000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 404.9, "quote_volume": 9.984834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918400000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 1485.6, "quote_volume": 36.62004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918460000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 404.9, "quote_volume": 9.976736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918520000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 419.1, "quote_volume": 10.326624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918580000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 625.1, "quote_volume": 15.402464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918640000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918700000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 772.4, "quote_volume": 19.062832, "trades": 2, "taker_buy_volume": 772.4, "taker_buy_quote": 19.062832}, {"ts": 1769918760000, "open": 0.02466, "high": 0.02466, "low": 0.02462, "close": 0.02462, "volume": 67004.8, "quote_volume": 1650.819341, "trades": 15, "taker_buy_volume": 1348.1, "taker_buy_quote": 33.230665}, {"ts": 1769918820000, "open": 0.02466, "high": 0.02466, "low": 0.02461, "close": 0.02461, "volume": 5292.4, "quote_volume": 130.362244, "trades": 5, "taker_buy_volume": 644.6, "taker_buy_quote": 15.895836}, {"ts": 1769918880000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918940000, "open": 0.02462, "high": 0.02465, "low": 0.02462, "close": 0.02465, "volume": 23869.7, "quote_volume": 587.9226, "trades": 6, "taker_buy_volume": 23869.7, "taker_buy_quote": 587.9226}, {"ts": 1769919000000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 477.4, "quote_volume": 11.76791, "trades": 2, "taker_buy_volume": 238.7, "taker_buy_quote": 5.883955}, {"ts": 1769919060000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919120000, "open": 0.02471, "high": 0.02474, "low": 0.02471, "close": 0.02473, "volume": 33102.1, "quote_volume": 818.662045, "trades": 25, "taker_buy_volume": 27274.0, "taker_buy_quote": 674.555019}, {"ts": 1769919180000, "open": 0.02469, "high": 0.02471, "low": 0.02469, "close": 0.02469, "volume": 3701.0, "quote_volume": 91.393137, "trades": 8, "taker_buy_volume": 1138.2, "taker_buy_quote": 28.117605}, {"ts": 1769919240000, "open": 0.0247, "high": 0.0247, "low": 0.02468, "close": 0.02468, "volume": 731.8, "quote_volume": 18.068142, "trades": 2, "taker_buy_volume": 731.8, "taker_buy_quote": 18.068142}, {"ts": 1769919300000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919360000, "open": 0.02471, "high": 0.02471, "low": 0.02468, "close": 0.02468, "volume": 1696.3, "quote_volume": 41.904641, "trades": 3, "taker_buy_volume": 447.2, "taker_buy_quote": 11.050312}, {"ts": 1769919420000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 322.6, "quote_volume": 7.971446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919480000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 725.8, "quote_volume": 17.934518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919540000, "open": 0.02474, "high": 0.02476, "low": 0.02474, "close": 0.02475, "volume": 1093.2, "quote_volume": 27.056295, "trades": 3, "taker_buy_volume": 1093.2, "taker_buy_quote": 27.056295}, {"ts": 1769919600000, "open": 0.02477, "high": 0.02477, "low": 0.02474, "close": 0.02475, "volume": 2499.5, "quote_volume": 61.876087, "trades": 7, "taker_buy_volume": 1821.4, "taker_buy_quote": 45.099893}, {"ts": 1769919660000, "open": 0.02475, "high": 0.02477, "low": 0.02474, "close": 0.02474, "volume": 6238.2, "quote_volume": 154.352098, "trades": 6, "taker_buy_volume": 4394.6, "taker_buy_quote": 108.741434}, {"ts": 1769919720000, "open": 0.02475, "high": 0.02475, "low": 0.02474, "close": 0.02474, "volume": 685.5, "quote_volume": 16.962496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919780000, "open": 0.02474, "high": 0.02475, "low": 0.02471, "close": 0.02471, "volume": 5809.9, "quote_volume": 143.720408, "trades": 6, "taker_buy_volume": 769.2, "taker_buy_quote": 19.033247}, {"ts": 1769919840000, "open": 0.0247, "high": 0.02472, "low": 0.0247, "close": 0.02472, "volume": 1496.6, "quote_volume": 36.988694, "trades": 4, "taker_buy_volume": 1133.7, "taker_buy_quote": 28.025064}, {"ts": 1769919900000, "open": 0.02473, "high": 0.02473, "low": 0.02469, "close": 0.0247, "volume": 1486.1, "quote_volume": 36.715188, "trades": 4, "taker_buy_volume": 1123.2, "taker_buy_quote": 27.755187}, {"ts": 1769919960000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920020000, "open": 0.02467, "high": 0.02467, "low": 0.02465, "close": 0.02465, "volume": 47030.7, "quote_volume": 1159.391273, "trades": 10, "taker_buy_volume": 32378.3, "taker_buy_quote": 798.125095}, {"ts": 1769920080000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920140000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920200000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 265.0, "quote_volume": 6.53755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920260000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920320000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 457.4, "quote_volume": 11.284058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920380000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920440000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920500000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 271.1, "quote_volume": 6.685326, "trades": 1, "taker_buy_volume": 271.1, "taker_buy_quote": 6.685326}, {"ts": 1769920560000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920620000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920680000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920740000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920800000, "open": 0.02469, "high": 0.02471, "low": 0.02469, "close": 0.02471, "volume": 1051.0, "quote_volume": 25.955694, "trades": 3, "taker_buy_volume": 325.2, "taker_buy_quote": 8.035692}, {"ts": 1769920860000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 496.7, "quote_volume": 12.258556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920920000, "open": 0.0247, "high": 0.02473, "low": 0.0247, "close": 0.02471, "volume": 55576.7, "quote_volume": 1373.806987, "trades": 12, "taker_buy_volume": 54054.1, "taker_buy_quote": 1336.171944}, {"ts": 1769920980000, "open": 0.02471, "high": 0.02471, "low": 0.0247, "close": 0.0247, "volume": 1129.0, "quote_volume": 27.890332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921040000, "open": 0.0247, "high": 0.02474, "low": 0.0247, "close": 0.02474, "volume": 1209.6, "quote_volume": 29.89486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921100000, "open": 0.02474, "high": 0.02476, "low": 0.02474, "close": 0.02476, "volume": 32911.8, "quote_volume": 814.620564, "trades": 22, "taker_buy_volume": 30715.3, "taker_buy_quote": 760.260818}, {"ts": 1769921160000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921220000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921280000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921340000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 443.5, "quote_volume": 10.967755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921400000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921460000, "open": 0.02475, "high": 0.02477, "low": 0.02475, "close": 0.02477, "volume": 4184.0, "quote_volume": 103.59768, "trades": 2, "taker_buy_volume": 2184.0, "taker_buy_quote": 54.09768}, {"ts": 1769921520000, "open": 0.02475, "high": 0.02478, "low": 0.02475, "close": 0.02478, "volume": 20716.3, "quote_volume": 513.261811, "trades": 17, "taker_buy_volume": 17490.0, "taker_buy_quote": 433.35852}, {"ts": 1769921580000, "open": 0.02478, "high": 0.02485, "low": 0.02477, "close": 0.02484, "volume": 130190.1, "quote_volume": 3231.642054, "trades": 50, "taker_buy_volume": 119654.9, "taker_buy_quote": 2970.038108}, {"ts": 1769921640000, "open": 0.02485, "high": 0.02485, "low": 0.02484, "close": 0.02484, "volume": 8576.5, "quote_volume": 213.061024, "trades": 7, "taker_buy_volume": 2076.4, "taker_buy_quote": 51.59854}, {"ts": 1769921700000, "open": 0.02484, "high": 0.02484, "low": 0.02484, "close": 0.02484, "volume": 4004.9, "quote_volume": 99.481716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921760000, "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 1783.0, "quote_volume": 44.25406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921820000, "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 321.3, "quote_volume": 7.974666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921880000, "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921940000, "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922000000, "open": 0.02484, "high": 0.02484, "low": 0.02484, "close": 0.02484, "volume": 221.6, "quote_volume": 5.504544, "trades": 1, "taker_buy_volume": 221.6, "taker_buy_quote": 5.504544}, {"ts": 1769922060000, "open": 0.02485, "high": 0.02486, "low": 0.02485, "close": 0.02486, "volume": 17304.1, "quote_volume": 430.108232, "trades": 6, "taker_buy_volume": 7169.4, "taker_buy_quote": 178.15959}, {"ts": 1769922120000, "open": 0.02483, "high": 0.02486, "low": 0.02483, "close": 0.02483, "volume": 26020.1, "quote_volume": 646.577506, "trades": 12, "taker_buy_volume": 6506.4, "taker_buy_quote": 161.704104}, {"ts": 1769922180000, "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 2011.4, "quote_volume": 49.922948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922240000, "open": 0.02479, "high": 0.02479, "low": 0.02479, "close": 0.02479, "volume": 364.4, "quote_volume": 9.033476, "trades": 1, "taker_buy_volume": 364.4, "taker_buy_quote": 9.033476}, {"ts": 1769922300000, "open": 0.02476, "high": 0.02482, "low": 0.02476, "close": 0.02479, "volume": 5964.9, "quote_volume": 147.815944, "trades": 6, "taker_buy_volume": 3161.7, "taker_buy_quote": 78.384616}, {"ts": 1769922360000, "open": 0.02481, "high": 0.02481, "low": 0.02479, "close": 0.02481, "volume": 2278.0, "quote_volume": 56.509148, "trades": 4, "taker_buy_volume": 1876.4, "taker_buy_quote": 46.553484}, {"ts": 1769922420000, "open": 0.02479, "high": 0.02481, "low": 0.02479, "close": 0.02481, "volume": 1164.0, "quote_volume": 28.863658, "trades": 3, "taker_buy_volume": 404.9, "taker_buy_quote": 10.045569}, {"ts": 1769922480000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922540000, "open": 0.02479, "high": 0.02481, "low": 0.02479, "close": 0.02481, "volume": 806.5, "quote_volume": 20.001233, "trades": 2, "taker_buy_volume": 404.9, "taker_buy_quote": 10.045569}, {"ts": 1769922600000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 7181.0, "quote_volume": 178.16061, "trades": 8, "taker_buy_volume": 7181.0, "taker_buy_quote": 178.16061}, {"ts": 1769922660000, "open": 0.02486, "high": 0.02488, "low": 0.02484, "close": 0.02484, "volume": 24825.4, "quote_volume": 617.234006, "trades": 12, "taker_buy_volume": 10615.8, "taker_buy_quote": 263.886254}, {"ts": 1769922720000, "open": 0.02484, "high": 0.02484, "low": 0.02484, "close": 0.02484, "volume": 2176.4, "quote_volume": 54.061776, "trades": 2, "taker_buy_volume": 2156.0, "taker_buy_quote": 53.55504}, {"ts": 1769922780000, "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 2837.8, "quote_volume": 70.51933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922840000, "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 4239.2, "quote_volume": 105.34412, "trades": 2, "taker_buy_volume": 4239.2, "taker_buy_quote": 105.34412}, {"ts": 1769922900000, "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922960000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 2715.0, "quote_volume": 67.5492, "trades": 1, "taker_buy_volume": 2715.0, "taker_buy_quote": 67.5492}, {"ts": 1769923020000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923080000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923140000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923200000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 688.3, "quote_volume": 17.06984, "trades": 2, "taker_buy_volume": 688.3, "taker_buy_quote": 17.06984}, {"ts": 1769923260000, "open": 0.02478, "high": 0.02479, "low": 0.02478, "close": 0.02479, "volume": 8548.0, "quote_volume": 211.90258, "trades": 5, "taker_buy_volume": 7469.0, "taker_buy_quote": 185.15651}, {"ts": 1769923320000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 323.9, "quote_volume": 8.035959, "trades": 1, "taker_buy_volume": 323.9, "taker_buy_quote": 8.035959}, {"ts": 1769923380000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923440000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923500000, "open": 0.02489, "high": 0.02489, "low": 0.02485, "close": 0.02485, "volume": 841.8, "quote_volume": 20.93473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923560000, "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923620000, "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923680000, "open": 0.02493, "high": 0.02493, "low": 0.02488, "close": 0.02488, "volume": 36028.3, "quote_volume": 896.561491, "trades": 7, "taker_buy_volume": 468.9, "taker_buy_quote": 11.689677}, {"ts": 1769923740000, "open": 0.02489, "high": 0.02489, "low": 0.02489, "close": 0.02489, "volume": 2455.4, "quote_volume": 61.114906, "trades": 1, "taker_buy_volume": 2455.4, "taker_buy_quote": 61.114906}, {"ts": 1769923800000, "open": 0.0249, "high": 0.0249, "low": 0.0249, "close": 0.0249, "volume": 322.6, "quote_volume": 8.03274, "trades": 1, "taker_buy_volume": 322.6, "taker_buy_quote": 8.03274}, {"ts": 1769923860000, "open": 0.0249, "high": 0.0249, "low": 0.02486, "close": 0.02489, "volume": 3405.4, "quote_volume": 84.729608, "trades": 5, "taker_buy_volume": 3044.0, "taker_buy_quote": 75.745204}, {"ts": 1769923920000, "open": 0.02486, "high": 0.02486, "low": 0.02485, "close": 0.02486, "volume": 4381.2, "quote_volume": 108.897662, "trades": 8, "taker_buy_volume": 1709.6, "taker_buy_quote": 42.500656}, {"ts": 1769923980000, "open": 0.02486, "high": 0.02486, "low": 0.02483, "close": 0.02486, "volume": 2014.5, "quote_volume": 50.061564, "trades": 5, "taker_buy_volume": 1653.1, "taker_buy_quote": 41.088002}, {"ts": 1769924040000, "open": 0.02484, "high": 0.02486, "low": 0.02483, "close": 0.02483, "volume": 1931.0, "quote_volume": 47.976147, "trades": 5, "taker_buy_volume": 846.7, "taker_buy_quote": 21.048962}, {"ts": 1769924100000, "open": 0.02483, "high": 0.02483, "low": 0.02483, "close": 0.02483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924160000, "open": 0.02482, "high": 0.02482, "low": 0.02478, "close": 0.02478, "volume": 19692.6, "quote_volume": 488.226929, "trades": 5, "taker_buy_volume": 3313.7, "taker_buy_quote": 82.187018}, {"ts": 1769924220000, "open": 0.02477, "high": 0.02477, "low": 0.02473, "close": 0.02473, "volume": 1532.2, "quote_volume": 37.926385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924280000, "open": 0.02471, "high": 0.02473, "low": 0.02471, "close": 0.02471, "volume": 1212.7, "quote_volume": 29.974299, "trades": 3, "taker_buy_volume": 424.1, "taker_buy_quote": 10.487993}, {"ts": 1769924340000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 1649.3, "quote_volume": 40.73771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924400000, "open": 0.02471, "high": 0.02473, "low": 0.02471, "close": 0.02473, "volume": 12920.7, "quote_volume": 319.519967, "trades": 3, "taker_buy_volume": 12920.7, "taker_buy_quote": 319.519967}, {"ts": 1769924460000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924520000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924580000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924640000, "open": 0.02471, "high": 0.02471, "low": 0.02468, "close": 0.02468, "volume": 10675.7, "quote_volume": 263.635867, "trades": 5, "taker_buy_volume": 365.9, "taker_buy_quote": 9.041389}, {"ts": 1769924700000, "open": 0.02469, "high": 0.02471, "low": 0.02469, "close": 0.02471, "volume": 25482.8, "quote_volume": 629.673536, "trades": 9, "taker_buy_volume": 25160.2, "taker_buy_quote": 621.708542}, {"ts": 1769924760000, "open": 0.02471, "high": 0.02472, "low": 0.02467, "close": 0.02467, "volume": 37387.4, "quote_volume": 922.706362, "trades": 10, "taker_buy_volume": 770.5, "taker_buy_quote": 19.043508}, {"ts": 1769924820000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 323.9, "quote_volume": 7.987374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924880000, "open": 0.02466, "high": 0.02466, "low": 0.02461, "close": 0.02462, "volume": 181182.7, "quote_volume": 4463.687956, "trades": 42, "taker_buy_volume": 22769.4, "taker_buy_quote": 561.133087}, {"ts": 1769924940000, "open": 0.02461, "high": 0.02464, "low": 0.02461, "close": 0.02462, "volume": 9236.0, "quote_volume": 227.391162, "trades": 4, "taker_buy_volume": 406.5, "taker_buy_quote": 10.01616}, {"ts": 1769925000000, "open": 0.02464, "high": 0.02465, "low": 0.02464, "close": 0.02465, "volume": 10097.2, "quote_volume": 248.799461, "trades": 4, "taker_buy_volume": 7525.4, "taker_buy_quote": 185.425856}, {"ts": 1769925060000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925120000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 1582.0, "quote_volume": 38.9963, "trades": 1, "taker_buy_volume": 1582.0, "taker_buy_quote": 38.9963}, {"ts": 1769925180000, "open": 0.02464, "high": 0.02465, "low": 0.02464, "close": 0.02465, "volume": 4021.2, "quote_volume": 99.087023, "trades": 2, "taker_buy_volume": 465.5, "taker_buy_quote": 11.474575}, {"ts": 1769925240000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925300000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925360000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 634.4, "quote_volume": 15.618928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925420000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925480000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925540000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925600000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 445.3, "quote_volume": 10.985551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925660000, "open": 0.02469, "high": 0.02472, "low": 0.02469, "close": 0.02472, "volume": 8360.5, "quote_volume": 206.428233, "trades": 2, "taker_buy_volume": 8360.5, "taker_buy_quote": 206.428233}, {"ts": 1769925720000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 362.9, "quote_volume": 8.960001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925780000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 2703.8, "quote_volume": 66.78386, "trades": 4, "taker_buy_volume": 2703.8, "taker_buy_quote": 66.78386}, {"ts": 1769925840000, "open": 0.02468, "high": 0.0247, "low": 0.02468, "close": 0.0247, "volume": 1460.7, "quote_volume": 36.065524, "trades": 4, "taker_buy_volume": 772.4, "taker_buy_quote": 19.07828}, {"ts": 1769925900000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925960000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 447.2, "quote_volume": 11.04584, "trades": 1, "taker_buy_volume": 447.2, "taker_buy_quote": 11.04584}, {"ts": 1769926020000, "open": 0.02471, "high": 0.02471, "low": 0.02468, "close": 0.02468, "volume": 2618.0, "quote_volume": 64.678633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926080000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 404.9, "quote_volume": 10.009128, "trades": 1, "taker_buy_volume": 404.9, "taker_buy_quote": 10.009128}, {"ts": 1769926140000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 445.3, "quote_volume": 11.007816, "trades": 2, "taker_buy_volume": 445.3, "taker_buy_quote": 11.007816}, {"ts": 1769926200000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926260000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926320000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926380000, "open": 0.02474, "high": 0.02476, "low": 0.02474, "close": 0.02476, "volume": 30715.3, "quote_volume": 760.301823, "trades": 18, "taker_buy_volume": 20900.5, "taker_buy_quote": 517.287375}, {"ts": 1769926440000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926500000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 2455.5, "quote_volume": 60.79818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926560000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 2576.8, "quote_volume": 63.7758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926620000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926680000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926740000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 530.0, "quote_volume": 13.1228, "trades": 1, "taker_buy_volume": 530.0, "taker_buy_quote": 13.1228}, {"ts": 1769926800000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926860000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 8450.8, "quote_volume": 209.1573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926920000, "open": 0.02473, "high": 0.02474, "low": 0.02473, "close": 0.02474, "volume": 2380.9, "quote_volume": 58.898731, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926980000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927040000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927100000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927160000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 1529.0, "quote_volume": 37.78159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927220000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 558.1, "quote_volume": 13.78507, "trades": 1, "taker_buy_volume": 558.1, "taker_buy_quote": 13.78507}, {"ts": 1769927280000, "open": 0.0247, "high": 0.0247, "low": 0.02469, "close": 0.0247, "volume": 11256.4, "quote_volume": 278.029048, "trades": 7, "taker_buy_volume": 9870.3, "taker_buy_quote": 243.79641}, {"ts": 1769927340000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 322.6, "quote_volume": 7.964994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927400000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927460000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 445.3, "quote_volume": 11.012269, "trades": 1, "taker_buy_volume": 445.3, "taker_buy_quote": 11.012269}, {"ts": 1769927520000, "open": 0.02469, "high": 0.02471, "low": 0.02469, "close": 0.02471, "volume": 688.6, "quote_volume": 17.009632, "trades": 2, "taker_buy_volume": 404.9, "taker_buy_quote": 10.005079}, {"ts": 1769927580000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 682.2, "quote_volume": 16.843518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927640000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927700000, "open": 0.02465, "high": 0.02465, "low": 0.02461, "close": 0.02461, "volume": 110299.4, "quote_volume": 2716.131109, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927760000, "open": 0.02461, "high": 0.02461, "low": 0.02455, "close": 0.02455, "volume": 6632.8, "quote_volume": 163.04243, "trades": 5, "taker_buy_volume": 775.5, "taker_buy_quote": 19.080973}, {"ts": 1769927820000, "open": 0.02453, "high": 0.02453, "low": 0.0245, "close": 0.0245, "volume": 478.9, "quote_volume": 11.739779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927880000, "open": 0.02452, "high": 0.02455, "low": 0.02448, "close": 0.0245, "volume": 31335.4, "quote_volume": 767.858791, "trades": 17, "taker_buy_volume": 1059.8, "taker_buy_quote": 25.97733}, {"ts": 1769927940000, "open": 0.0245, "high": 0.02451, "low": 0.0245, "close": 0.02451, "volume": 772.4, "quote_volume": 18.927865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928000000, "open": 0.02455, "high": 0.02455, "low": 0.02454, "close": 0.02454, "volume": 894.4, "quote_volume": 21.953048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928060000, "open": 0.02455, "high": 0.02456, "low": 0.02455, "close": 0.02456, "volume": 1257.6, "quote_volume": 30.879083, "trades": 4, "taker_buy_volume": 500.3, "taker_buy_quote": 12.287368}, {"ts": 1769928120000, "open": 0.02457, "high": 0.02457, "low": 0.02454, "close": 0.02457, "volume": 11302.6, "quote_volume": 277.661121, "trades": 10, "taker_buy_volume": 10887.4, "taker_buy_quote": 267.472113}, {"ts": 1769928180000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 4068.4, "quote_volume": 100.001272, "trades": 1, "taker_buy_volume": 4068.4, "taker_buy_quote": 100.001272}, {"ts": 1769928240000, "open": 0.02458, "high": 0.0246, "low": 0.02458, "close": 0.02458, "volume": 37204.3, "quote_volume": 915.05371, "trades": 36, "taker_buy_volume": 25053.0, "taker_buy_quote": 616.1511}, {"ts": 1769928300000, "open": 0.02454, "high": 0.02456, "low": 0.02454, "close": 0.02456, "volume": 30715.3, "quote_volume": 754.243636, "trades": 31, "taker_buy_volume": 12692.2, "taker_buy_quote": 311.5963}, {"ts": 1769928360000, "open": 0.02453, "high": 0.02455, "low": 0.02451, "close": 0.02453, "volume": 14575.0, "quote_volume": 357.51006, "trades": 22, "taker_buy_volume": 14575.0, "taker_buy_quote": 357.51006}, {"ts": 1769928420000, "open": 0.02453, "high": 0.02453, "low": 0.02453, "close": 0.02453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928480000, "open": 0.02451, "high": 0.02457, "low": 0.02451, "close": 0.02455, "volume": 16016.8, "quote_volume": 392.862626, "trades": 24, "taker_buy_volume": 16016.8, "taker_buy_quote": 392.862626}, {"ts": 1769928540000, "open": 0.02454, "high": 0.02457, "low": 0.02454, "close": 0.02457, "volume": 7706.0, "quote_volume": 189.18126, "trades": 17, "taker_buy_volume": 7706.0, "taker_buy_quote": 189.18126}, {"ts": 1769928600000, "open": 0.02455, "high": 0.02455, "low": 0.02455, "close": 0.02455, "volume": 1451.0, "quote_volume": 35.62205, "trades": 4, "taker_buy_volume": 1451.0, "taker_buy_quote": 35.62205}, {"ts": 1769928660000, "open": 0.02454, "high": 0.02458, "low": 0.02454, "close": 0.02457, "volume": 26342.0, "quote_volume": 646.94504, "trades": 42, "taker_buy_volume": 26342.0, "taker_buy_quote": 646.94504}, {"ts": 1769928720000, "open": 0.02455, "high": 0.02457, "low": 0.02455, "close": 0.02457, "volume": 7425.8, "quote_volume": 182.335182, "trades": 13, "taker_buy_volume": 6884.0, "taker_buy_quote": 169.033992}, {"ts": 1769928780000, "open": 0.02452, "high": 0.02454, "low": 0.02452, "close": 0.02454, "volume": 30583.9, "quote_volume": 750.420185, "trades": 27, "taker_buy_volume": 13747.4, "taker_buy_quote": 337.252475}, {"ts": 1769928840000, "open": 0.02454, "high": 0.02454, "low": 0.02453, "close": 0.02453, "volume": 638.7, "quote_volume": 15.668625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928900000, "open": 0.02455, "high": 0.02455, "low": 0.02455, "close": 0.02455, "volume": 3737.0, "quote_volume": 91.74335, "trades": 7, "taker_buy_volume": 3737.0, "taker_buy_quote": 91.74335}, {"ts": 1769928960000, "open": 0.02456, "high": 0.02459, "low": 0.02456, "close": 0.02459, "volume": 11091.0, "quote_volume": 272.55606, "trades": 12, "taker_buy_volume": 11091.0, "taker_buy_quote": 272.55606}, {"ts": 1769929020000, "open": 0.02456, "high": 0.02457, "low": 0.02456, "close": 0.02457, "volume": 7357.4, "quote_volume": 180.706218, "trades": 27, "taker_buy_volume": 7357.4, "taker_buy_quote": 180.706218}, {"ts": 1769929080000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929140000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929200000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929260000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929320000, "open": 0.02457, "high": 0.0246, "low": 0.02457, "close": 0.0246, "volume": 11328.7, "quote_volume": 278.4603, "trades": 21, "taker_buy_volume": 10970.0, "taker_buy_quote": 269.63628}, {"ts": 1769929380000, "open": 0.02461, "high": 0.02462, "low": 0.02461, "close": 0.02461, "volume": 1541.7, "quote_volume": 37.948961, "trades": 5, "taker_buy_volume": 772.4, "taker_buy_quote": 19.016488}, {"ts": 1769929440000, "open": 0.02462, "high": 0.02464, "low": 0.02462, "close": 0.02463, "volume": 32948.8, "quote_volume": 811.61526, "trades": 40, "taker_buy_volume": 17619.5, "taker_buy_quote": 434.017228}, {"ts": 1769929500000, "open": 0.02462, "high": 0.02465, "low": 0.02462, "close": 0.02464, "volume": 17180.0, "quote_volume": 423.07414, "trades": 30, "taker_buy_volume": 17180.0, "taker_buy_quote": 423.07414}, {"ts": 1769929560000, "open": 0.0246, "high": 0.02466, "low": 0.0246, "close": 0.02465, "volume": 69458.7, "quote_volume": 1711.526502, "trades": 70, "taker_buy_volume": 28711.0, "taker_buy_quote": 707.134796}, {"ts": 1769929620000, "open": 0.02464, "high": 0.02464, "low": 0.02461, "close": 0.02464, "volume": 7482.0, "quote_volume": 184.21073, "trades": 17, "taker_buy_volume": 7482.0, "taker_buy_quote": 184.21073}, {"ts": 1769929680000, "open": 0.02465, "high": 0.02465, "low": 0.02458, "close": 0.02461, "volume": 21248.0, "quote_volume": 522.73925, "trades": 38, "taker_buy_volume": 21248.0, "taker_buy_quote": 522.73925}, {"ts": 1769929740000, "open": 0.02462, "high": 0.02463, "low": 0.02461, "close": 0.02463, "volume": 10879.0, "quote_volume": 267.85102, "trades": 19, "taker_buy_volume": 10879.0, "taker_buy_quote": 267.85102}, {"ts": 1769929800000, "open": 0.02462, "high": 0.02463, "low": 0.02462, "close": 0.02463, "volume": 78068.6, "quote_volume": 1922.800498, "trades": 105, "taker_buy_volume": 5819.0, "taker_buy_quote": 143.29285}, {"ts": 1769929860000, "open": 0.02463, "high": 0.02463, "low": 0.02461, "close": 0.02461, "volume": 42169.6, "quote_volume": 1038.431814, "trades": 55, "taker_buy_volume": 8245.0, "taker_buy_quote": 202.90945}, {"ts": 1769929920000, "open": 0.0246, "high": 0.0246, "low": 0.02458, "close": 0.02458, "volume": 7226.7, "quote_volume": 177.706168, "trades": 17, "taker_buy_volume": 6976.3, "taker_buy_quote": 171.551336}, {"ts": 1769929980000, "open": 0.02455, "high": 0.02462, "low": 0.02455, "close": 0.02462, "volume": 6802.0, "quote_volume": 167.08141, "trades": 14, "taker_buy_volume": 6802.0, "taker_buy_quote": 167.08141}, {"ts": 1769930040000, "open": 0.02459, "high": 0.0246, "low": 0.02456, "close": 0.02456, "volume": 9468.1, "quote_volume": 232.873934, "trades": 7, "taker_buy_volume": 9042.2, "taker_buy_quote": 222.41383}, {"ts": 1769930100000, "open": 0.02458, "high": 0.02459, "low": 0.02456, "close": 0.02457, "volume": 14214.4, "quote_volume": 349.444536, "trades": 19, "taker_buy_volume": 3404.0, "taker_buy_quote": 83.65088}, {"ts": 1769930160000, "open": 0.02457, "high": 0.02459, "low": 0.02457, "close": 0.02459, "volume": 2266.9, "quote_volume": 55.709071, "trades": 5, "taker_buy_volume": 1943.0, "taker_buy_quote": 47.74437}, {"ts": 1769930220000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930280000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 487.0, "quote_volume": 11.96072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930340000, "open": 0.02453, "high": 0.02456, "low": 0.02453, "close": 0.02456, "volume": 5091.8, "quote_volume": 124.981848, "trades": 7, "taker_buy_volume": 5091.8, "taker_buy_quote": 124.981848}, {"ts": 1769930400000, "open": 0.02453, "high": 0.0246, "low": 0.02453, "close": 0.0246, "volume": 23102.9, "quote_volume": 567.813247, "trades": 11, "taker_buy_volume": 10517.2, "taker_buy_quote": 258.478036}, {"ts": 1769930460000, "open": 0.02457, "high": 0.02458, "low": 0.02457, "close": 0.02458, "volume": 948.0, "quote_volume": 23.29722, "trades": 3, "taker_buy_volume": 486.0, "taker_buy_quote": 11.94588}, {"ts": 1769930520000, "open": 0.02457, "high": 0.0246, "low": 0.02457, "close": 0.02458, "volume": 2231.5, "quote_volume": 54.848734, "trades": 5, "taker_buy_volume": 2231.5, "taker_buy_quote": 54.848734}, {"ts": 1769930580000, "open": 0.02455, "high": 0.02457, "low": 0.02455, "close": 0.02457, "volume": 2629.0, "quote_volume": 64.556642, "trades": 6, "taker_buy_volume": 734.6, "taker_buy_quote": 18.049122}, {"ts": 1769930640000, "open": 0.02456, "high": 0.02459, "low": 0.02456, "close": 0.02459, "volume": 851.8, "quote_volume": 20.927695, "trades": 3, "taker_buy_volume": 406.5, "taker_buy_quote": 9.991127}, {"ts": 1769930700000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 406.8, "quote_volume": 9.995076, "trades": 1, "taker_buy_volume": 406.8, "taker_buy_quote": 9.995076}, {"ts": 1769930760000, "open": 0.02456, "high": 0.02457, "low": 0.02456, "close": 0.02457, "volume": 814.5, "quote_volume": 20.007793, "trades": 2, "taker_buy_volume": 367.3, "taker_buy_quote": 9.024561}, {"ts": 1769930820000, "open": 0.02457, "high": 0.02459, "low": 0.02457, "close": 0.02459, "volume": 14140.9, "quote_volume": 347.677357, "trades": 3, "taker_buy_volume": 14140.9, "taker_buy_quote": 347.677357}, {"ts": 1769930880000, "open": 0.02458, "high": 0.02459, "low": 0.02458, "close": 0.02459, "volume": 2113.0, "quote_volume": 51.940805, "trades": 5, "taker_buy_volume": 1665.8, "taker_buy_quote": 40.948629}, {"ts": 1769930940000, "open": 0.02459, "high": 0.0246, "low": 0.02458, "close": 0.02459, "volume": 2956.0, "quote_volume": 72.685631, "trades": 7, "taker_buy_volume": 1576.5, "taker_buy_quote": 38.770625}, {"ts": 1769931000000, "open": 0.02459, "high": 0.02459, "low": 0.02458, "close": 0.02458, "volume": 1990.1, "quote_volume": 48.925193, "trades": 4, "taker_buy_volume": 408.2, "taker_buy_quote": 10.037638}, {"ts": 1769931060000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 828.5, "quote_volume": 20.36453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931120000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931180000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931240000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931300000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931360000, "open": 0.02463, "high": 0.02463, "low": 0.02459, "close": 0.02459, "volume": 12190.9, "quote_volume": 300.244055, "trades": 2, "taker_buy_volume": 11745.6, "taker_buy_quote": 289.294128}, {"ts": 1769931420000, "open": 0.0246, "high": 0.0246, "low": 0.02457, "close": 0.02457, "volume": 1792.7, "quote_volume": 44.070718, "trades": 5, "taker_buy_volume": 1020.3, "taker_buy_quote": 25.09285}, {"ts": 1769931480000, "open": 0.02459, "high": 0.02459, "low": 0.02458, "close": 0.02458, "volume": 692.5, "quote_volume": 17.025323, "trades": 2, "taker_buy_volume": 367.3, "taker_buy_quote": 9.031907}, {"ts": 1769931540000, "open": 0.02462, "high": 0.02462, "low": 0.02461, "close": 0.02461, "volume": 769.3, "quote_volume": 18.936117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931600000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 4052.2, "quote_volume": 100.008296, "trades": 1, "taker_buy_volume": 4052.2, "taker_buy_quote": 100.008296}, {"ts": 1769931660000, "open": 0.02477, "high": 0.02481, "low": 0.02477, "close": 0.02481, "volume": 64827.4, "quote_volume": 1606.750537, "trades": 17, "taker_buy_volume": 64262.0, "taker_buy_quote": 1592.722963}, {"ts": 1769931720000, "open": 0.02479, "high": 0.02479, "low": 0.02477, "close": 0.02479, "volume": 5951.5, "quote_volume": 147.448874, "trades": 10, "taker_buy_volume": 2360.5, "taker_buy_quote": 58.485902}, {"ts": 1769931780000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 322.6, "quote_volume": 7.974672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931840000, "open": 0.02476, "high": 0.02482, "low": 0.02476, "close": 0.02479, "volume": 1411.4, "quote_volume": 34.97858, "trades": 4, "taker_buy_volume": 203.4, "taker_buy_quote": 5.048388}, {"ts": 1769931900000, "open": 0.02479, "high": 0.02479, "low": 0.02477, "close": 0.02477, "volume": 1536.7, "quote_volume": 38.081874, "trades": 4, "taker_buy_volume": 1093.2, "taker_buy_quote": 27.096379}, {"ts": 1769931960000, "open": 0.02478, "high": 0.02478, "low": 0.02476, "close": 0.02476, "volume": 685.5, "quote_volume": 16.979432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932020000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932080000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 2327.1, "quote_volume": 57.572454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932140000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 403.2, "quote_volume": 9.967104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932200000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932260000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 4956.9, "quote_volume": 122.633706, "trades": 2, "taker_buy_volume": 4956.9, "taker_buy_quote": 122.633706}, {"ts": 1769932320000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 599.0, "quote_volume": 14.81327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932380000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 1483.8, "quote_volume": 36.664698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932440000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 14479.3, "quote_volume": 357.63871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932500000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 7272.3, "quote_volume": 179.480364, "trades": 4, "taker_buy_volume": 3220.1, "taker_buy_quote": 79.472068}, {"ts": 1769932560000, "open": 0.02467, "high": 0.02467, "low": 0.02465, "close": 0.02465, "volume": 3406.6, "quote_volume": 83.981634, "trades": 2, "taker_buy_volume": 447.2, "taker_buy_quote": 11.032424}, {"ts": 1769932620000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 2382.5, "quote_volume": 58.7048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932680000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 608.0, "quote_volume": 14.98112, "trades": 1, "taker_buy_volume": 608.0, "taker_buy_quote": 14.98112}, {"ts": 1769932740000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932800000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 3374.9, "quote_volume": 83.258783, "trades": 5, "taker_buy_volume": 961.1, "taker_buy_quote": 23.710337}, {"ts": 1769932860000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932920000, "open": 0.02463, "high": 0.02466, "low": 0.02463, "close": 0.02466, "volume": 9461.6, "quote_volume": 233.07921, "trades": 4, "taker_buy_volume": 1333.4, "taker_buy_quote": 32.881644}, {"ts": 1769932980000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 8130.9, "quote_volume": 200.182758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933040000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 326.5, "quote_volume": 8.0319, "trades": 1, "taker_buy_volume": 326.5, "taker_buy_quote": 8.0319}, {"ts": 1769933100000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 7534.6, "quote_volume": 185.200468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933160000, "open": 0.0246, "high": 0.0246, "low": 0.02459, "close": 0.0246, "volume": 20113.9, "quote_volume": 494.793843, "trades": 5, "taker_buy_volume": 16773.8, "taker_buy_quote": 412.63548}, {"ts": 1769933220000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 564.1, "quote_volume": 13.87686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933280000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 408.2, "quote_volume": 10.045802, "trades": 1, "taker_buy_volume": 408.2, "taker_buy_quote": 10.045802}, {"ts": 1769933340000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933400000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 404.9, "quote_volume": 9.968638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933460000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 3520.7, "quote_volume": 86.714841, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933520000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933580000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933640000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 2011.5, "quote_volume": 49.60359, "trades": 1, "taker_buy_volume": 2011.5, "taker_buy_quote": 49.60359}, {"ts": 1769933700000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933760000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 859.0, "quote_volume": 21.13999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933820000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933880000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933940000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934000000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934060000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 325.2, "quote_volume": 8.019432, "trades": 1, "taker_buy_volume": 325.2, "taker_buy_quote": 8.019432}, {"ts": 1769934120000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 894.4, "quote_volume": 22.055904, "trades": 2, "taker_buy_volume": 894.4, "taker_buy_quote": 22.055904}, {"ts": 1769934180000, "open": 0.02465, "high": 0.02467, "low": 0.02465, "close": 0.02465, "volume": 858.8, "quote_volume": 21.174918, "trades": 3, "taker_buy_volume": 534.9, "taker_buy_quote": 13.190783}, {"ts": 1769934240000, "open": 0.02465, "high": 0.02465, "low": 0.02463, "close": 0.02463, "volume": 833.2, "quote_volume": 20.531092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934300000, "open": 0.02461, "high": 0.02461, "low": 0.02459, "close": 0.0246, "volume": 1177.8, "quote_volume": 28.97307, "trades": 3, "taker_buy_volume": 449.0, "taker_buy_quote": 11.0454}, {"ts": 1769934360000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 326.5, "quote_volume": 8.035165, "trades": 1, "taker_buy_volume": 326.5, "taker_buy_quote": 8.035165}, {"ts": 1769934420000, "open": 0.02459, "high": 0.02459, "low": 0.02458, "close": 0.02458, "volume": 8318.4, "quote_volume": 204.483222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934480000, "open": 0.02462, "high": 0.02464, "low": 0.02462, "close": 0.02464, "volume": 2383.2, "quote_volume": 58.680888, "trades": 4, "taker_buy_volume": 1939.1, "taker_buy_quote": 47.747146}, {"ts": 1769934540000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934600000, "open": 0.02466, "high": 0.02466, "low": 0.02462, "close": 0.02462, "volume": 1544.5, "quote_volume": 38.051149, "trades": 4, "taker_buy_volume": 325.2, "taker_buy_quote": 8.019432}, {"ts": 1769934660000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934720000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 480.9, "quote_volume": 11.844567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934780000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934840000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 696.2, "quote_volume": 17.140444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934900000, "open": 0.02468, "high": 0.0247, "low": 0.02468, "close": 0.0247, "volume": 29047.9, "quote_volume": 717.16243, "trades": 18, "taker_buy_volume": 29047.9, "taker_buy_quote": 717.16243}, {"ts": 1769934960000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935020000, "open": 0.02467, "high": 0.02469, "low": 0.02467, "close": 0.02469, "volume": 713.0, "quote_volume": 17.596968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935080000, "open": 0.0247, "high": 0.02479, "low": 0.0247, "close": 0.02478, "volume": 29275.8, "quote_volume": 724.371621, "trades": 19, "taker_buy_volume": 27265.7, "taker_buy_quote": 674.611223}, {"ts": 1769935140000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 1818.1, "quote_volume": 45.016156, "trades": 1, "taker_buy_volume": 1818.1, "taker_buy_quote": 45.016156}, {"ts": 1769935200000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 1805.2, "quote_volume": 44.6787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935260000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935320000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 460.5, "quote_volume": 11.397375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935380000, "open": 0.02478, "high": 0.0248, "low": 0.02478, "close": 0.02479, "volume": 17092.0, "quote_volume": 423.871883, "trades": 6, "taker_buy_volume": 17092.0, "taker_buy_quote": 423.871883}, {"ts": 1769935440000, "open": 0.0248, "high": 0.02484, "low": 0.02479, "close": 0.02484, "volume": 7872.3, "quote_volume": 195.265495, "trades": 9, "taker_buy_volume": 3873.9, "taker_buy_quote": 96.089656}, {"ts": 1769935500000, "open": 0.02482, "high": 0.02482, "low": 0.0248, "close": 0.0248, "volume": 1208.1, "quote_volume": 29.969716, "trades": 3, "taker_buy_volume": 404.9, "taker_buy_quote": 10.04152}, {"ts": 1769935560000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935620000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935680000, "open": 0.02475, "high": 0.02475, "low": 0.02472, "close": 0.02473, "volume": 10375.6, "quote_volume": 256.689033, "trades": 8, "taker_buy_volume": 1977.0, "taker_buy_quote": 48.89121}, {"ts": 1769935740000, "open": 0.02474, "high": 0.02475, "low": 0.02473, "close": 0.02475, "volume": 2686.1, "quote_volume": 66.453323, "trades": 3, "taker_buy_volume": 2242.6, "taker_buy_quote": 55.485568}, {"ts": 1769935800000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935860000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935920000, "open": 0.02475, "high": 0.02475, "low": 0.02471, "close": 0.02471, "volume": 1384.9, "quote_volume": 34.250437, "trades": 3, "taker_buy_volume": 941.4, "taker_buy_quote": 23.291552}, {"ts": 1769935980000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936040000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 406.5, "quote_volume": 10.044615, "trades": 1, "taker_buy_volume": 406.5, "taker_buy_quote": 10.044615}, {"ts": 1769936100000, "open": 0.02471, "high": 0.02471, "low": 0.02468, "close": 0.02468, "volume": 1055.6, "quote_volume": 26.074159, "trades": 3, "taker_buy_volume": 731.7, "taker_buy_quote": 18.080307}, {"ts": 1769936160000, "open": 0.02471, "high": 0.02471, "low": 0.02469, "close": 0.02469, "volume": 1535.2, "quote_volume": 37.911406, "trades": 4, "taker_buy_volume": 365.9, "taker_buy_quote": 9.041389}, {"ts": 1769936220000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 766.1, "quote_volume": 18.915009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936280000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936340000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936400000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936460000, "open": 0.02468, "high": 0.02471, "low": 0.02466, "close": 0.02471, "volume": 6356.4, "quote_volume": 156.89042, "trades": 8, "taker_buy_volume": 1329.3, "taker_buy_quote": 32.830203}, {"ts": 1769936520000, "open": 0.0247, "high": 0.0247, "low": 0.02467, "close": 0.02467, "volume": 852.1, "quote_volume": 21.034723, "trades": 2, "taker_buy_volume": 447.2, "taker_buy_quote": 11.04584}, {"ts": 1769936580000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936640000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 7221.7, "quote_volume": 178.159339, "trades": 1, "taker_buy_volume": 7221.7, "taker_buy_quote": 178.159339}, {"ts": 1769936700000, "open": 0.02469, "high": 0.02469, "low": 0.02467, "close": 0.02467, "volume": 4682.7, "quote_volume": 115.607765, "trades": 4, "taker_buy_volume": 4277.8, "taker_buy_quote": 105.618882}, {"ts": 1769936760000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936820000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936880000, "open": 0.02465, "high": 0.02465, "low": 0.02463, "close": 0.02464, "volume": 9071.6, "quote_volume": 223.562534, "trades": 5, "taker_buy_volume": 202.4, "taker_buy_quote": 4.987136}, {"ts": 1769936940000, "open": 0.02466, "high": 0.02466, "low": 0.02465, "close": 0.02465, "volume": 2063.7, "quote_volume": 50.873967, "trades": 2, "taker_buy_volume": 376.2, "taker_buy_quote": 9.277092}, {"ts": 1769937000000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937060000, "open": 0.02466, "high": 0.02466, "low": 0.02464, "close": 0.02464, "volume": 1865.4, "quote_volume": 45.989387, "trades": 5, "taker_buy_volume": 1138.2, "taker_buy_quote": 28.068012}, {"ts": 1769937120000, "open": 0.02464, "high": 0.02464, "low": 0.02462, "close": 0.02462, "volume": 635.9, "quote_volume": 15.662098, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 7.68768}, {"ts": 1769937180000, "open": 0.02462, "high": 0.02462, "low": 0.0246, "close": 0.0246, "volume": 8283.9, "quote_volume": 203.801252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937240000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937300000, "open": 0.0246, "high": 0.0246, "low": 0.02457, "close": 0.02459, "volume": 25916.7, "quote_volume": 637.412276, "trades": 10, "taker_buy_volume": 595.5, "taker_buy_quote": 14.643345}, {"ts": 1769937360000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937420000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937480000, "open": 0.02456, "high": 0.02457, "low": 0.02456, "close": 0.02457, "volume": 5612.5, "quote_volume": 137.863, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 49.14}, {"ts": 1769937540000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937600000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 449.0, "quote_volume": 11.03642, "trades": 1, "taker_buy_volume": 449.0, "taker_buy_quote": 11.03642}, {"ts": 1769937660000, "open": 0.02457, "high": 0.02458, "low": 0.02457, "close": 0.02458, "volume": 1551.0, "quote_volume": 38.115825, "trades": 4, "taker_buy_volume": 1551.0, "taker_buy_quote": 38.115825}, {"ts": 1769937720000, "open": 0.02458, "high": 0.02459, "low": 0.02458, "close": 0.02459, "volume": 1183.6, "quote_volume": 29.101051, "trades": 3, "taker_buy_volume": 1183.6, "taker_buy_quote": 29.101051}, {"ts": 1769937780000, "open": 0.02457, "high": 0.02457, "low": 0.02455, "close": 0.02457, "volume": 1261.9, "quote_volume": 30.995383, "trades": 4, "taker_buy_volume": 408.2, "taker_buy_quote": 10.029474}, {"ts": 1769937840000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 1140.0, "quote_volume": 28.0212, "trades": 3, "taker_buy_volume": 408.2, "taker_buy_quote": 10.033556}, {"ts": 1769937900000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 853.7, "quote_volume": 20.975409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937960000, "open": 0.02456, "high": 0.02456, "low": 0.02454, "close": 0.02454, "volume": 5294.0, "quote_volume": 129.930856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938020000, "open": 0.02453, "high": 0.02453, "low": 0.02453, "close": 0.02453, "volume": 1695.2, "quote_volume": 41.583256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938080000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 772.4, "quote_volume": 18.954696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938140000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 447.2, "quote_volume": 10.974288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938200000, "open": 0.02455, "high": 0.02455, "low": 0.02455, "close": 0.02455, "volume": 1629.0, "quote_volume": 39.99195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938260000, "open": 0.02455, "high": 0.02455, "low": 0.02455, "close": 0.02455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938320000, "open": 0.02459, "high": 0.02461, "low": 0.02459, "close": 0.02459, "volume": 3770.9, "quote_volume": 92.734561, "trades": 4, "taker_buy_volume": 406.5, "taker_buy_quote": 10.003965}, {"ts": 1769938380000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 1528.7, "quote_volume": 37.636594, "trades": 2, "taker_buy_volume": 1083.4, "taker_buy_quote": 26.673308}, {"ts": 1769938440000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 404.9, "quote_volume": 9.964589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938500000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 4177.7, "quote_volume": 102.813197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938560000, "open": 0.02466, "high": 0.02468, "low": 0.02466, "close": 0.02468, "volume": 5241.2, "quote_volume": 129.326772, "trades": 3, "taker_buy_volume": 5241.2, "taker_buy_quote": 129.326772}, {"ts": 1769938620000, "open": 0.02462, "high": 0.02464, "low": 0.02462, "close": 0.02464, "volume": 92248.7, "quote_volume": 2271.755552, "trades": 32, "taker_buy_volume": 61234.7, "taker_buy_quote": 1507.716244}, {"ts": 1769938680000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938740000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 448.3, "quote_volume": 11.032663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938800000, "open": 0.02464, "high": 0.02464, "low": 0.02463, "close": 0.02463, "volume": 12004.3, "quote_volume": 295.674024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938860000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938920000, "open": 0.02462, "high": 0.02464, "low": 0.02462, "close": 0.02464, "volume": 1005.5, "quote_volume": 24.7655, "trades": 2, "taker_buy_volume": 504.5, "taker_buy_quote": 12.43088}, {"ts": 1769938980000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 365.9, "quote_volume": 9.023094, "trades": 1, "taker_buy_volume": 365.9, "taker_buy_quote": 9.023094}, {"ts": 1769939040000, "open": 0.02466, "high": 0.02467, "low": 0.02466, "close": 0.02467, "volume": 10322.0, "quote_volume": 254.621712, "trades": 2, "taker_buy_volume": 10322.0, "taker_buy_quote": 254.621712}, {"ts": 1769939100000, "open": 0.02466, "high": 0.02469, "low": 0.02466, "close": 0.02469, "volume": 24854.1, "quote_volume": 613.433717, "trades": 18, "taker_buy_volume": 20501.0, "taker_buy_quote": 506.006303}, {"ts": 1769939160000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939220000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 1687.5, "quote_volume": 41.61375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939280000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939340000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 264.0, "quote_volume": 6.51816, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 6.51816}, {"ts": 1769939400000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939460000, "open": 0.02466, "high": 0.02469, "low": 0.02466, "close": 0.02469, "volume": 2432.0, "quote_volume": 60.029836, "trades": 5, "taker_buy_volume": 406.1, "taker_buy_quote": 10.022548}, {"ts": 1769939520000, "open": 0.02469, "high": 0.02471, "low": 0.02469, "close": 0.02471, "volume": 15406.6, "quote_volume": 380.478954, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939580000, "open": 0.02471, "high": 0.02474, "low": 0.02471, "close": 0.02474, "volume": 2997.4, "quote_volume": 74.077901, "trades": 3, "taker_buy_volume": 2997.4, "taker_buy_quote": 74.077901}, {"ts": 1769939640000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 323.9, "quote_volume": 8.019764, "trades": 1, "taker_buy_volume": 323.9, "taker_buy_quote": 8.019764}, {"ts": 1769939700000, "open": 0.02478, "high": 0.02485, "low": 0.02478, "close": 0.02485, "volume": 20913.6, "quote_volume": 518.627077, "trades": 11, "taker_buy_volume": 20913.6, "taker_buy_quote": 518.627077}, {"ts": 1769939760000, "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939820000, "open": 0.02482, "high": 0.02487, "low": 0.02482, "close": 0.02487, "volume": 9095.6, "quote_volume": 226.066666, "trades": 4, "taker_buy_volume": 5653.1, "taker_buy_quote": 140.536066}, {"ts": 1769939880000, "open": 0.02488, "high": 0.02494, "low": 0.02487, "close": 0.0249, "volume": 8346.7, "quote_volume": 207.779079, "trades": 9, "taker_buy_volume": 5448.8, "taker_buy_quote": 135.619718}, {"ts": 1769939940000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 321.3, "quote_volume": 7.96824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940000000, "open": 0.02481, "high": 0.02484, "low": 0.02481, "close": 0.02484, "volume": 32747.7, "quote_volume": 813.305223, "trades": 43, "taker_buy_volume": 19534.9, "taker_buy_quote": 485.099271}, {"ts": 1769940060000, "open": 0.02481, "high": 0.02481, "low": 0.02477, "close": 0.02477, "volume": 42295.0, "quote_volume": 1048.781197, "trades": 49, "taker_buy_volume": 18527.2, "taker_buy_quote": 459.329226}, {"ts": 1769940120000, "open": 0.02479, "high": 0.02481, "low": 0.02476, "close": 0.02479, "volume": 11886.9, "quote_volume": 294.608562, "trades": 25, "taker_buy_volume": 10608.0, "taker_buy_quote": 262.927676}, {"ts": 1769940180000, "open": 0.02478, "high": 0.02479, "low": 0.02478, "close": 0.02478, "volume": 10949.6, "quote_volume": 271.334327, "trades": 13, "taker_buy_volume": 4703.9, "taker_buy_quote": 116.565881}, {"ts": 1769940240000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 2916.0, "quote_volume": 72.20016, "trades": 6, "taker_buy_volume": 2916.0, "taker_buy_quote": 72.20016}, {"ts": 1769940300000, "open": 0.02477, "high": 0.02478, "low": 0.02477, "close": 0.02478, "volume": 2918.0, "quote_volume": 72.29345, "trades": 6, "taker_buy_volume": 2918.0, "taker_buy_quote": 72.29345}, {"ts": 1769940360000, "open": 0.0248, "high": 0.02481, "low": 0.02479, "close": 0.02481, "volume": 5095.8, "quote_volume": 126.373462, "trades": 11, "taker_buy_volume": 4373.0, "taker_buy_quote": 108.45525}, {"ts": 1769940420000, "open": 0.02483, "high": 0.02486, "low": 0.02483, "close": 0.02484, "volume": 9619.4, "quote_volume": 239.028958, "trades": 15, "taker_buy_volume": 6273.0, "taker_buy_quote": 155.87395}, {"ts": 1769940480000, "open": 0.02481, "high": 0.02482, "low": 0.02481, "close": 0.02482, "volume": 6965.1, "quote_volume": 172.824601, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940540000, "open": 0.02479, "high": 0.02482, "low": 0.02479, "close": 0.02482, "volume": 3699.2, "quote_volume": 91.761488, "trades": 5, "taker_buy_volume": 1944.0, "taker_buy_quote": 48.25008}, {"ts": 1769940600000, "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940660000, "open": 0.02484, "high": 0.02486, "low": 0.02484, "close": 0.02486, "volume": 4711.0, "quote_volume": 117.07658, "trades": 8, "taker_buy_volume": 4711.0, "taker_buy_quote": 117.07658}, {"ts": 1769940720000, "open": 0.02487, "high": 0.02489, "low": 0.02486, "close": 0.02488, "volume": 39731.5, "quote_volume": 988.651667, "trades": 30, "taker_buy_volume": 14256.4, "taker_buy_quote": 354.730493}, {"ts": 1769940780000, "open": 0.02492, "high": 0.02493, "low": 0.02489, "close": 0.02489, "volume": 5875.7, "quote_volume": 146.350367, "trades": 13, "taker_buy_volume": 5515.7, "taker_buy_quote": 137.382767}, {"ts": 1769940840000, "open": 0.0249, "high": 0.02492, "low": 0.02486, "close": 0.02486, "volume": 66581.0, "quote_volume": 1657.555462, "trades": 43, "taker_buy_volume": 12005.1, "taker_buy_quote": 299.019377}, {"ts": 1769940900000, "open": 0.02484, "high": 0.02485, "low": 0.02481, "close": 0.02481, "volume": 10676.4, "quote_volume": 265.167746, "trades": 11, "taker_buy_volume": 3888.0, "taker_buy_quote": 96.54389}, {"ts": 1769940960000, "open": 0.02482, "high": 0.02484, "low": 0.0248, "close": 0.0248, "volume": 6405.4, "quote_volume": 158.947238, "trades": 16, "taker_buy_volume": 6405.4, "taker_buy_quote": 158.947238}, {"ts": 1769941020000, "open": 0.02481, "high": 0.02481, "low": 0.02479, "close": 0.02479, "volume": 806.4, "quote_volume": 19.997914, "trades": 2, "taker_buy_volume": 362.9, "taker_buy_quote": 9.003549}, {"ts": 1769941080000, "open": 0.02478, "high": 0.02478, "low": 0.02477, "close": 0.02477, "volume": 12090.1, "quote_volume": 299.558648, "trades": 13, "taker_buy_volume": 3403.0, "taker_buy_quote": 84.29231}, {"ts": 1769941140000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 23961.1, "quote_volume": 593.276836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941200000, "open": 0.02472, "high": 0.02474, "low": 0.02472, "close": 0.02473, "volume": 3483.4, "quote_volume": 86.158248, "trades": 8, "taker_buy_volume": 2916.0, "taker_buy_quote": 72.13212}, {"ts": 1769941260000, "open": 0.02474, "high": 0.02474, "low": 0.02471, "close": 0.02471, "volume": 3403.0, "quote_volume": 84.12218, "trades": 7, "taker_buy_volume": 3403.0, "taker_buy_quote": 84.12218}, {"ts": 1769941320000, "open": 0.02471, "high": 0.02474, "low": 0.02471, "close": 0.02472, "volume": 3767.4, "quote_volume": 93.117976, "trades": 8, "taker_buy_volume": 3767.4, "taker_buy_quote": 93.117976}, {"ts": 1769941380000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941440000, "open": 0.0247, "high": 0.02472, "low": 0.0247, "close": 0.0247, "volume": 1656.3, "quote_volume": 40.92035, "trades": 4, "taker_buy_volume": 487.0, "taker_buy_quote": 12.03864}, {"ts": 1769941500000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 322.6, "quote_volume": 7.96822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941560000, "open": 0.0247, "high": 0.0247, "low": 0.02466, "close": 0.02469, "volume": 69012.5, "quote_volume": 1702.654983, "trades": 20, "taker_buy_volume": 1904.2, "taker_buy_quote": 47.014698}, {"ts": 1769941620000, "open": 0.02471, "high": 0.02472, "low": 0.02471, "close": 0.02472, "volume": 13500.0, "quote_volume": 333.660489, "trades": 6, "taker_buy_volume": 13500.0, "taker_buy_quote": 333.660489}, {"ts": 1769941680000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941740000, "open": 0.02474, "high": 0.02474, "low": 0.02472, "close": 0.02473, "volume": 3189.8, "quote_volume": 78.883142, "trades": 6, "taker_buy_volume": 3189.8, "taker_buy_quote": 78.883142}, {"ts": 1769941800000, "open": 0.02473, "high": 0.02475, "low": 0.02473, "close": 0.02475, "volume": 20546.0, "quote_volume": 508.3337, "trades": 26, "taker_buy_volume": 20546.0, "taker_buy_quote": 508.3337}, {"ts": 1769941860000, "open": 0.02475, "high": 0.02478, "low": 0.02473, "close": 0.02476, "volume": 33015.3, "quote_volume": 816.76156, "trades": 22, "taker_buy_volume": 7218.7, "taker_buy_quote": 178.553676}, {"ts": 1769941920000, "open": 0.02476, "high": 0.02476, "low": 0.02474, "close": 0.02474, "volume": 6823.0, "quote_volume": 168.870891, "trades": 18, "taker_buy_volume": 6460.1, "taker_buy_quote": 159.889116}, {"ts": 1769941980000, "open": 0.02473, "high": 0.02475, "low": 0.02463, "close": 0.02463, "volume": 43077.8, "quote_volume": 1062.621996, "trades": 49, "taker_buy_volume": 20496.5, "taker_buy_quote": 505.892105}, {"ts": 1769942040000, "open": 0.02462, "high": 0.02462, "low": 0.02454, "close": 0.02458, "volume": 94580.2, "quote_volume": 2324.952179, "trades": 101, "taker_buy_volume": 47758.4, "taker_buy_quote": 1173.376878}, {"ts": 1769942100000, "open": 0.02458, "high": 0.02461, "low": 0.02452, "close": 0.02452, "volume": 34840.5, "quote_volume": 855.48682, "trades": 63, "taker_buy_volume": 34225.5, "taker_buy_quote": 840.38242}, {"ts": 1769942160000, "open": 0.02453, "high": 0.02456, "low": 0.02445, "close": 0.02446, "volume": 57588.9, "quote_volume": 1410.239653, "trades": 100, "taker_buy_volume": 49803.3, "taker_buy_quote": 1219.598437}, {"ts": 1769942220000, "open": 0.02446, "high": 0.02449, "low": 0.02441, "close": 0.02441, "volume": 71037.7, "quote_volume": 1736.729426, "trades": 85, "taker_buy_volume": 57156.1, "taker_buy_quote": 1397.536792}, {"ts": 1769942280000, "open": 0.02443, "high": 0.02446, "low": 0.02441, "close": 0.02443, "volume": 20348.8, "quote_volume": 497.128594, "trades": 42, "taker_buy_volume": 18928.0, "taker_buy_quote": 462.41845}, {"ts": 1769942340000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942400000, "open": 0.02441, "high": 0.02445, "low": 0.0244, "close": 0.02442, "volume": 23971.8, "quote_volume": 585.793993, "trades": 26, "taker_buy_volume": 23316.7, "taker_buy_quote": 569.803002}, {"ts": 1769942460000, "open": 0.02441, "high": 0.02441, "low": 0.02437, "close": 0.02441, "volume": 25569.0, "quote_volume": 623.638199, "trades": 37, "taker_buy_volume": 20988.6, "taker_buy_quote": 511.958459}, {"ts": 1769942520000, "open": 0.0244, "high": 0.02443, "low": 0.02435, "close": 0.02439, "volume": 68607.2, "quote_volume": 1672.672129, "trades": 32, "taker_buy_volume": 31723.1, "taker_buy_quote": 773.724407}, {"ts": 1769942580000, "open": 0.02441, "high": 0.02443, "low": 0.02438, "close": 0.02442, "volume": 13276.2, "quote_volume": 324.02569, "trades": 15, "taker_buy_volume": 10854.0, "taker_buy_quote": 264.886178}, {"ts": 1769942640000, "open": 0.02441, "high": 0.02441, "low": 0.02435, "close": 0.02435, "volume": 5241.2, "quote_volume": 127.725487, "trades": 12, "taker_buy_volume": 5241.2, "taker_buy_quote": 127.725487}, {"ts": 1769942700000, "open": 0.02436, "high": 0.02439, "low": 0.02436, "close": 0.02439, "volume": 13685.6, "quote_volume": 333.655018, "trades": 5, "taker_buy_volume": 13685.6, "taker_buy_quote": 333.655018}, {"ts": 1769942760000, "open": 0.02436, "high": 0.02436, "low": 0.02431, "close": 0.02435, "volume": 21095.0, "quote_volume": 513.665892, "trades": 18, "taker_buy_volume": 6302.0, "taker_buy_quote": 153.36649}, {"ts": 1769942820000, "open": 0.02435, "high": 0.02444, "low": 0.02435, "close": 0.02438, "volume": 150868.5, "quote_volume": 3683.594321, "trades": 39, "taker_buy_volume": 148007.7, "taker_buy_quote": 3613.831627}, {"ts": 1769942880000, "open": 0.02439, "high": 0.02441, "low": 0.02438, "close": 0.0244, "volume": 5403.1, "quote_volume": 131.773283, "trades": 8, "taker_buy_volume": 2269.2, "taker_buy_quote": 55.332972}, {"ts": 1769942940000, "open": 0.02439, "high": 0.02443, "low": 0.02439, "close": 0.02442, "volume": 4845.7, "quote_volume": 118.326168, "trades": 10, "taker_buy_volume": 2805.0, "taker_buy_quote": 68.52615}, {"ts": 1769943000000, "open": 0.02443, "high": 0.02444, "low": 0.02443, "close": 0.02443, "volume": 2715.5, "quote_volume": 66.359065, "trades": 6, "taker_buy_volume": 1940.0, "taker_buy_quote": 47.4136}, {"ts": 1769943060000, "open": 0.02443, "high": 0.02443, "low": 0.02438, "close": 0.0244, "volume": 56027.2, "quote_volume": 1366.858495, "trades": 17, "taker_buy_volume": 1940.0, "taker_buy_quote": 47.32145}, {"ts": 1769943120000, "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943180000, "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 2386.2, "quote_volume": 58.22328, "trades": 4, "taker_buy_volume": 970.0, "taker_buy_quote": 23.668}, {"ts": 1769943240000, "open": 0.02443, "high": 0.02443, "low": 0.0244, "close": 0.0244, "volume": 1263.7, "quote_volume": 30.854362, "trades": 3, "taker_buy_volume": 1263.7, "taker_buy_quote": 30.854362}, {"ts": 1769943300000, "open": 0.02439, "high": 0.0244, "low": 0.02434, "close": 0.02436, "volume": 6348.0, "quote_volume": 154.70237, "trades": 12, "taker_buy_volume": 5727.0, "taker_buy_quote": 139.58723}, {"ts": 1769943360000, "open": 0.02436, "high": 0.02436, "low": 0.02434, "close": 0.02436, "volume": 7481.0, "quote_volume": 182.18246, "trades": 5, "taker_buy_volume": 7481.0, "taker_buy_quote": 182.18246}, {"ts": 1769943420000, "open": 0.02432, "high": 0.02432, "low": 0.02429, "close": 0.02432, "volume": 14620.0, "quote_volume": 355.358513, "trades": 11, "taker_buy_volume": 3421.0, "taker_buy_quote": 83.178353}, {"ts": 1769943480000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 1961.5, "quote_volume": 47.70368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943540000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943600000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943660000, "open": 0.02438, "high": 0.02445, "low": 0.02438, "close": 0.02445, "volume": 34370.9, "quote_volume": 839.10401, "trades": 21, "taker_buy_volume": 33962.7, "taker_buy_quote": 829.14393}, {"ts": 1769943720000, "open": 0.02442, "high": 0.02444, "low": 0.0244, "close": 0.0244, "volume": 7957.6, "quote_volume": 194.321732, "trades": 7, "taker_buy_volume": 5320.3, "taker_buy_quote": 129.951192}, {"ts": 1769943780000, "open": 0.02442, "high": 0.02445, "low": 0.02442, "close": 0.02444, "volume": 15388.1, "quote_volume": 376.072182, "trades": 21, "taker_buy_volume": 13690.0, "taker_buy_quote": 334.60458}, {"ts": 1769943840000, "open": 0.02444, "high": 0.02446, "low": 0.02444, "close": 0.02446, "volume": 48674.5, "quote_volume": 1190.39588, "trades": 24, "taker_buy_volume": 48674.5, "taker_buy_quote": 1190.39588}, {"ts": 1769943900000, "open": 0.02447, "high": 0.02447, "low": 0.02442, "close": 0.02444, "volume": 49181.0, "quote_volume": 1201.894608, "trades": 37, "taker_buy_volume": 49181.0, "taker_buy_quote": 1201.894608}, {"ts": 1769943960000, "open": 0.02444, "high": 0.02444, "low": 0.02442, "close": 0.02442, "volume": 4941.2, "quote_volume": 120.727584, "trades": 3, "taker_buy_volume": 3174.0, "taker_buy_quote": 77.57256}, {"ts": 1769944020000, "open": 0.02444, "high": 0.02445, "low": 0.02444, "close": 0.02445, "volume": 3756.0, "quote_volume": 91.82169, "trades": 2, "taker_buy_volume": 3756.0, "taker_buy_quote": 91.82169}, {"ts": 1769944080000, "open": 0.02445, "high": 0.02445, "low": 0.02445, "close": 0.02445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944140000, "open": 0.02447, "high": 0.02448, "low": 0.02447, "close": 0.02448, "volume": 8713.7, "quote_volume": 213.265086, "trades": 5, "taker_buy_volume": 8713.7, "taker_buy_quote": 213.265086}, {"ts": 1769944200000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 4500.0, "quote_volume": 110.25, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 110.25}, {"ts": 1769944260000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 6000.0, "quote_volume": 147.0, "trades": 6, "taker_buy_volume": 6000.0, "taker_buy_quote": 147.0}, {"ts": 1769944320000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 498.0, "quote_volume": 12.201, "trades": 1, "taker_buy_volume": 498.0, "taker_buy_quote": 12.201}, {"ts": 1769944380000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944440000, "open": 0.0245, "high": 0.0245, "low": 0.02449, "close": 0.02449, "volume": 9201.0, "quote_volume": 225.420028, "trades": 7, "taker_buy_volume": 8753.8, "taker_buy_quote": 214.4681}, {"ts": 1769944500000, "open": 0.02447, "high": 0.02449, "low": 0.02447, "close": 0.02449, "volume": 653.1, "quote_volume": 15.986255, "trades": 2, "taker_buy_volume": 244.9, "taker_buy_quote": 5.997601}, {"ts": 1769944560000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944620000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944680000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944740000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 445.2, "quote_volume": 10.876236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944800000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944860000, "open": 0.02442, "high": 0.02444, "low": 0.02442, "close": 0.02444, "volume": 4093.4, "quote_volume": 99.993556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944920000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 569.1, "quote_volume": 13.897422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944980000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945040000, "open": 0.02442, "high": 0.02442, "low": 0.0244, "close": 0.0244, "volume": 7951.9, "quote_volume": 194.123578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945100000, "open": 0.0244, "high": 0.02442, "low": 0.0244, "close": 0.02442, "volume": 3613.8, "quote_volume": 88.191474, "trades": 4, "taker_buy_volume": 3613.8, "taker_buy_quote": 88.191474}, {"ts": 1769945160000, "open": 0.02444, "high": 0.02444, "low": 0.02441, "close": 0.02441, "volume": 3965.9, "quote_volume": 96.817456, "trades": 2, "taker_buy_volume": 327.9, "taker_buy_quote": 8.013876}, {"ts": 1769945220000, "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 734.6, "quote_volume": 17.92424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945280000, "open": 0.02439, "high": 0.02439, "low": 0.02439, "close": 0.02439, "volume": 4937.5, "quote_volume": 120.425625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945340000, "open": 0.02441, "high": 0.02441, "low": 0.02439, "close": 0.02439, "volume": 3660.9, "quote_volume": 89.349878, "trades": 3, "taker_buy_volume": 3252.7, "taker_buy_quote": 79.39388}, {"ts": 1769945400000, "open": 0.02439, "high": 0.02439, "low": 0.02439, "close": 0.02439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945460000, "open": 0.02444, "high": 0.02444, "low": 0.02444, "close": 0.02444, "volume": 1687.5, "quote_volume": 41.2425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945520000, "open": 0.02443, "high": 0.02444, "low": 0.02442, "close": 0.02444, "volume": 1589.5, "quote_volume": 38.835393, "trades": 4, "taker_buy_volume": 708.5, "taker_buy_quote": 17.31574}, {"ts": 1769945580000, "open": 0.02444, "high": 0.02444, "low": 0.02444, "close": 0.02444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945640000, "open": 0.02442, "high": 0.02444, "low": 0.02442, "close": 0.02444, "volume": 3475.1, "quote_volume": 84.924914, "trades": 3, "taker_buy_volume": 1461.1, "taker_buy_quote": 35.709284}, {"ts": 1769945700000, "open": 0.02446, "high": 0.02457, "low": 0.02446, "close": 0.02455, "volume": 15082.1, "quote_volume": 369.86497, "trades": 11, "taker_buy_volume": 14629.7, "taker_buy_quote": 358.78117}, {"ts": 1769945760000, "open": 0.02452, "high": 0.02456, "low": 0.02452, "close": 0.02456, "volume": 8473.9, "quote_volume": 207.878914, "trades": 5, "taker_buy_volume": 5158.0, "taker_buy_quote": 126.47416}, {"ts": 1769945820000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 1628.4, "quote_volume": 39.993504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945880000, "open": 0.02452, "high": 0.02456, "low": 0.02452, "close": 0.02456, "volume": 1012.0, "quote_volume": 24.838727, "trades": 3, "taker_buy_volume": 693.8, "taker_buy_quote": 17.036463}, {"ts": 1769945940000, "open": 0.02452, "high": 0.02452, "low": 0.0245, "close": 0.0245, "volume": 5030.7, "quote_volume": 123.34626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946000000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946060000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946120000, "open": 0.02453, "high": 0.02457, "low": 0.02453, "close": 0.02455, "volume": 1969.7, "quote_volume": 48.358344, "trades": 5, "taker_buy_volume": 1102.0, "taker_buy_quote": 27.066345}, {"ts": 1769946180000, "open": 0.02455, "high": 0.02461, "low": 0.02455, "close": 0.02458, "volume": 7999.1, "quote_volume": 196.658747, "trades": 7, "taker_buy_volume": 4068.4, "taker_buy_quote": 100.001272}, {"ts": 1769946240000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 1720.0, "quote_volume": 42.2432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946300000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 11958.0, "quote_volume": 294.1668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946360000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 1687.5, "quote_volume": 41.41125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946420000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 365.9, "quote_volume": 8.979186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946480000, "open": 0.02455, "high": 0.02455, "low": 0.02455, "close": 0.02455, "volume": 367.3, "quote_volume": 9.017215, "trades": 1, "taker_buy_volume": 367.3, "taker_buy_quote": 9.017215}, {"ts": 1769946540000, "open": 0.02451, "high": 0.02451, "low": 0.0245, "close": 0.0245, "volume": 13173.5, "quote_volume": 322.779253, "trades": 12, "taker_buy_volume": 1749.7, "taker_buy_quote": 42.86765}, {"ts": 1769946600000, "open": 0.02452, "high": 0.02452, "low": 0.02449, "close": 0.02449, "volume": 64530.4, "quote_volume": 1581.106184, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946660000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946720000, "open": 0.0245, "high": 0.0245, "low": 0.02448, "close": 0.0245, "volume": 17139.3, "quote_volume": 419.594619, "trades": 6, "taker_buy_volume": 1229.4, "taker_buy_quote": 30.116202}, {"ts": 1769946780000, "open": 0.0245, "high": 0.02451, "low": 0.02448, "close": 0.02448, "volume": 1555.7, "quote_volume": 38.110584, "trades": 4, "taker_buy_volume": 1147.5, "taker_buy_quote": 28.117848}, {"ts": 1769946840000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 6525.5, "quote_volume": 159.74424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946900000, "open": 0.02447, "high": 0.02447, "low": 0.02447, "close": 0.02447, "volume": 408.2, "quote_volume": 9.988654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946960000, "open": 0.02447, "high": 0.02447, "low": 0.02447, "close": 0.02447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947020000, "open": 0.02445, "high": 0.02445, "low": 0.02445, "close": 0.02445, "volume": 367.3, "quote_volume": 8.980485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947080000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 450.8, "quote_volume": 11.040092, "trades": 1, "taker_buy_volume": 450.8, "taker_buy_quote": 11.040092}, {"ts": 1769947140000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947200000, "open": 0.02444, "high": 0.02446, "low": 0.02442, "close": 0.02442, "volume": 8301.9, "quote_volume": 202.97272, "trades": 6, "taker_buy_volume": 7526.4, "taker_buy_quote": 184.02848}, {"ts": 1769947260000, "open": 0.02444, "high": 0.02444, "low": 0.02444, "close": 0.02444, "volume": 367.3, "quote_volume": 8.976812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947320000, "open": 0.02444, "high": 0.02444, "low": 0.02444, "close": 0.02444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947380000, "open": 0.02444, "high": 0.02444, "low": 0.02444, "close": 0.02444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947440000, "open": 0.02441, "high": 0.02441, "low": 0.02441, "close": 0.02441, "volume": 18115.5, "quote_volume": 442.199355, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947500000, "open": 0.02441, "high": 0.02441, "low": 0.02441, "close": 0.02441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947560000, "open": 0.02441, "high": 0.02441, "low": 0.02439, "close": 0.02439, "volume": 61337.2, "quote_volume": 1496.951139, "trades": 15, "taker_buy_volume": 49301.8, "taker_buy_quote": 1203.291052}, {"ts": 1769947620000, "open": 0.02439, "high": 0.02441, "low": 0.02439, "close": 0.02441, "volume": 727.5, "quote_volume": 17.749115, "trades": 2, "taker_buy_volume": 269.5, "taker_buy_quote": 6.578495}, {"ts": 1769947680000, "open": 0.0244, "high": 0.0244, "low": 0.02438, "close": 0.02438, "volume": 9997.8, "quote_volume": 243.934594, "trades": 4, "taker_buy_volume": 411.5, "taker_buy_quote": 10.0406}, {"ts": 1769947740000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947800000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 3942.6, "quote_volume": 96.120588, "trades": 2, "taker_buy_volume": 427.9, "taker_buy_quote": 10.432202}, {"ts": 1769947860000, "open": 0.02438, "high": 0.02439, "low": 0.02438, "close": 0.02439, "volume": 859.0, "quote_volume": 20.946502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947920000, "open": 0.02439, "high": 0.0244, "low": 0.02439, "close": 0.0244, "volume": 11992.9, "quote_volume": 292.624287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947980000, "open": 0.02438, "high": 0.0244, "low": 0.02437, "close": 0.0244, "volume": 84137.7, "quote_volume": 2052.630466, "trades": 20, "taker_buy_volume": 67692.5, "taker_buy_quote": 1651.616268}, {"ts": 1769948040000, "open": 0.02439, "high": 0.02439, "low": 0.02439, "close": 0.02439, "volume": 857.2, "quote_volume": 20.907108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948100000, "open": 0.02439, "high": 0.02439, "low": 0.02439, "close": 0.02439, "volume": 4500.0, "quote_volume": 109.755, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 109.755}, {"ts": 1769948160000, "open": 0.02439, "high": 0.02439, "low": 0.02436, "close": 0.02436, "volume": 9765.6, "quote_volume": 238.122126, "trades": 5, "taker_buy_volume": 410.1, "taker_buy_quote": 9.990036}, {"ts": 1769948220000, "open": 0.02436, "high": 0.02436, "low": 0.02436, "close": 0.02436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948280000, "open": 0.02436, "high": 0.02436, "low": 0.02436, "close": 0.02436, "volume": 8218.6, "quote_volume": 200.205096, "trades": 1, "taker_buy_volume": 8218.6, "taker_buy_quote": 200.205096}, {"ts": 1769948340000, "open": 0.02437, "high": 0.02437, "low": 0.02436, "close": 0.02436, "volume": 9925.5, "quote_volume": 241.860298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948400000, "open": 0.02436, "high": 0.02436, "low": 0.02436, "close": 0.02436, "volume": 1616.5, "quote_volume": 39.37794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948460000, "open": 0.02436, "high": 0.02436, "low": 0.02436, "close": 0.02436, "volume": 5732.5, "quote_volume": 139.6437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948520000, "open": 0.02434, "high": 0.02434, "low": 0.02428, "close": 0.02429, "volume": 49628.5, "quote_volume": 1206.333506, "trades": 21, "taker_buy_volume": 24216.4, "taker_buy_quote": 588.678865}, {"ts": 1769948580000, "open": 0.0243, "high": 0.0243, "low": 0.02422, "close": 0.02422, "volume": 25977.5, "quote_volume": 630.04368, "trades": 9, "taker_buy_volume": 867.7, "taker_buy_quote": 21.07602}, {"ts": 1769948640000, "open": 0.02423, "high": 0.02423, "low": 0.0242, "close": 0.02421, "volume": 52702.4, "quote_volume": 1276.42889, "trades": 14, "taker_buy_volume": 4335.4, "taker_buy_quote": 104.934434}, {"ts": 1769948700000, "open": 0.02423, "high": 0.02426, "low": 0.02423, "close": 0.02426, "volume": 13571.2, "quote_volume": 329.142613, "trades": 5, "taker_buy_volume": 11727.3, "taker_buy_quote": 284.464916}, {"ts": 1769948760000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948820000, "open": 0.02426, "high": 0.02428, "low": 0.02426, "close": 0.02428, "volume": 785.1, "quote_volume": 19.053138, "trades": 2, "taker_buy_volume": 785.1, "taker_buy_quote": 19.053138}, {"ts": 1769948880000, "open": 0.02428, "high": 0.02428, "low": 0.02426, "close": 0.02426, "volume": 1034.1, "quote_volume": 25.102142, "trades": 3, "taker_buy_volume": 743.8, "taker_buy_quote": 18.059464}, {"ts": 1769948940000, "open": 0.02426, "high": 0.0243, "low": 0.02426, "close": 0.02428, "volume": 1564.1, "quote_volume": 37.978854, "trades": 4, "taker_buy_volume": 454.5, "taker_buy_quote": 11.04435}, {"ts": 1769949000000, "open": 0.02428, "high": 0.02435, "low": 0.02428, "close": 0.02435, "volume": 4018.2, "quote_volume": 97.683256, "trades": 8, "taker_buy_volume": 1465.1, "taker_buy_quote": 35.642344}, {"ts": 1769949060000, "open": 0.02432, "high": 0.02435, "low": 0.02432, "close": 0.02435, "volume": 15301.5, "quote_volume": 372.579231, "trades": 4, "taker_buy_volume": 14891.7, "taker_buy_quote": 362.612895}, {"ts": 1769949120000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 2066.7, "quote_volume": 50.262144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949180000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949240000, "open": 0.02433, "high": 0.02433, "low": 0.02433, "close": 0.02433, "volume": 822.0, "quote_volume": 19.99926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949300000, "open": 0.02438, "high": 0.02442, "low": 0.02438, "close": 0.02439, "volume": 6036.3, "quote_volume": 147.221822, "trades": 4, "taker_buy_volume": 5790.3, "taker_buy_quote": 141.221882}, {"ts": 1769949360000, "open": 0.02443, "high": 0.02444, "low": 0.0244, "close": 0.02443, "volume": 9327.2, "quote_volume": 227.933157, "trades": 4, "taker_buy_volume": 8919.0, "taker_buy_quote": 217.973077}, {"ts": 1769949420000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949480000, "open": 0.0244, "high": 0.02441, "low": 0.0244, "close": 0.0244, "volume": 2782.8, "quote_volume": 67.904435, "trades": 4, "taker_buy_volume": 823.0, "taker_buy_quote": 20.085315}, {"ts": 1769949540000, "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949600000, "open": 0.02438, "high": 0.0244, "low": 0.02438, "close": 0.0244, "volume": 3328.1, "quote_volume": 81.17189, "trades": 2, "taker_buy_volume": 1640.6, "taker_buy_quote": 40.03064}, {"ts": 1769949660000, "open": 0.02439, "high": 0.0244, "low": 0.02439, "close": 0.0244, "volume": 778.8, "quote_volume": 18.999047, "trades": 2, "taker_buy_volume": 411.5, "taker_buy_quote": 10.0406}, {"ts": 1769949720000, "open": 0.02439, "high": 0.0244, "low": 0.02439, "close": 0.0244, "volume": 2226.9, "quote_volume": 54.332278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949780000, "open": 0.02441, "high": 0.02441, "low": 0.02441, "close": 0.02441, "volume": 505.7, "quote_volume": 12.344137, "trades": 1, "taker_buy_volume": 505.7, "taker_buy_quote": 12.344137}, {"ts": 1769949840000, "open": 0.02441, "high": 0.02441, "low": 0.02433, "close": 0.02433, "volume": 23089.7, "quote_volume": 562.679367, "trades": 10, "taker_buy_volume": 368.9, "taker_buy_quote": 9.004849}, {"ts": 1769949900000, "open": 0.02438, "high": 0.02438, "low": 0.02435, "close": 0.02435, "volume": 1519.2, "quote_volume": 37.009804, "trades": 4, "taker_buy_volume": 699.6, "taker_buy_quote": 17.052544}, {"ts": 1769949960000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 450.8, "quote_volume": 10.97698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950020000, "open": 0.02438, "high": 0.02441, "low": 0.02438, "close": 0.02441, "volume": 53294.4, "quote_volume": 1300.271618, "trades": 13, "taker_buy_volume": 53294.4, "taker_buy_quote": 1300.271618}, {"ts": 1769950080000, "open": 0.02437, "high": 0.02438, "low": 0.02437, "close": 0.02438, "volume": 4855.7, "quote_volume": 118.374387, "trades": 4, "taker_buy_volume": 4097.8, "taker_buy_quote": 99.904364}, {"ts": 1769950140000, "open": 0.02439, "high": 0.02441, "low": 0.02439, "close": 0.0244, "volume": 25172.6, "quote_volume": 614.216566, "trades": 8, "taker_buy_volume": 20000.0, "taker_buy_quote": 488.014098}, {"ts": 1769950200000, "open": 0.02441, "high": 0.02441, "low": 0.02438, "close": 0.02441, "volume": 1601.9, "quote_volume": 39.090085, "trades": 4, "taker_buy_volume": 1192.1, "taker_buy_quote": 29.099161}, {"ts": 1769950260000, "open": 0.0244, "high": 0.02442, "low": 0.02439, "close": 0.02441, "volume": 4072.9, "quote_volume": 99.383694, "trades": 8, "taker_buy_volume": 1399.2, "taker_buy_quote": 34.155276}, {"ts": 1769950320000, "open": 0.02438, "high": 0.02439, "low": 0.02438, "close": 0.02438, "volume": 1166.5, "quote_volume": 28.44376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950380000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 3757.6, "quote_volume": 91.610288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950440000, "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 639.2, "quote_volume": 15.59648, "trades": 1, "taker_buy_volume": 639.2, "taker_buy_quote": 15.59648}, {"ts": 1769950500000, "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950560000, "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950620000, "open": 0.02438, "high": 0.02442, "low": 0.02438, "close": 0.02442, "volume": 139968.6, "quote_volume": 3415.506428, "trades": 37, "taker_buy_volume": 94895.0, "taker_buy_quote": 2315.761754}, {"ts": 1769950680000, "open": 0.02442, "high": 0.02447, "low": 0.02441, "close": 0.02445, "volume": 55124.5, "quote_volume": 1347.235621, "trades": 30, "taker_buy_volume": 47554.7, "taker_buy_quote": 1162.222933}, {"ts": 1769950740000, "open": 0.02443, "high": 0.02446, "low": 0.02442, "close": 0.02445, "volume": 22692.6, "quote_volume": 554.695493, "trades": 18, "taker_buy_volume": 5774.5, "taker_buy_quote": 141.188698}, {"ts": 1769950800000, "open": 0.02446, "high": 0.02446, "low": 0.02446, "close": 0.02446, "volume": 12519.0, "quote_volume": 306.21474, "trades": 14, "taker_buy_volume": 12519.0, "taker_buy_quote": 306.21474}, {"ts": 1769950860000, "open": 0.02445, "high": 0.02445, "low": 0.02445, "close": 0.02445, "volume": 6082.0, "quote_volume": 148.7049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950920000, "open": 0.02448, "high": 0.02457, "low": 0.02448, "close": 0.02457, "volume": 18129.0, "quote_volume": 444.645883, "trades": 7, "taker_buy_volume": 18129.0, "taker_buy_quote": 444.645883}, {"ts": 1769950980000, "open": 0.02454, "high": 0.02455, "low": 0.02454, "close": 0.02455, "volume": 3005.8, "quote_volume": 73.77211, "trades": 3, "taker_buy_volume": 3005.8, "taker_buy_quote": 73.77211}, {"ts": 1769951040000, "open": 0.02458, "high": 0.02458, "low": 0.02457, "close": 0.02457, "volume": 4850.6, "quote_volume": 119.219926, "trades": 3, "taker_buy_volume": 4068.4, "taker_buy_quote": 100.001272}, {"ts": 1769951100000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 1812.9, "quote_volume": 44.434179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951160000, "open": 0.02454, "high": 0.02456, "low": 0.02454, "close": 0.02456, "volume": 2000.0, "quote_volume": 49.08864, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 49.08864}, {"ts": 1769951220000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951280000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951340000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951400000, "open": 0.02457, "high": 0.02457, "low": 0.02453, "close": 0.02457, "volume": 69422.3, "quote_volume": 1704.12837, "trades": 14, "taker_buy_volume": 1628.5, "taker_buy_quote": 40.012245}, {"ts": 1769951460000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 2491.2, "quote_volume": 61.28352, "trades": 1, "taker_buy_volume": 2491.2, "taker_buy_quote": 61.28352}, {"ts": 1769951520000, "open": 0.02461, "high": 0.02464, "low": 0.02461, "close": 0.02464, "volume": 1302.6, "quote_volume": 32.070402, "trades": 3, "taker_buy_volume": 1302.6, "taker_buy_quote": 32.070402}, {"ts": 1769951580000, "open": 0.02462, "high": 0.02463, "low": 0.02462, "close": 0.02462, "volume": 1174.1, "quote_volume": 28.910391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951640000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 404.9, "quote_volume": 9.968638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951700000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951760000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 445.3, "quote_volume": 10.963286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951820000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 406.5, "quote_volume": 10.012095, "trades": 1, "taker_buy_volume": 406.5, "taker_buy_quote": 10.012095}, {"ts": 1769951880000, "open": 0.02462, "high": 0.02462, "low": 0.0246, "close": 0.0246, "volume": 15391.3, "quote_volume": 378.788584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951940000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952000000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952060000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952120000, "open": 0.02464, "high": 0.02475, "low": 0.02464, "close": 0.02475, "volume": 249300.2, "quote_volume": 6158.169545, "trades": 75, "taker_buy_volume": 212952.8, "taker_buy_quote": 5260.855131}, {"ts": 1769952180000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 443.5, "quote_volume": 10.97219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952240000, "open": 0.02476, "high": 0.02476, "low": 0.02475, "close": 0.02475, "volume": 23666.8, "quote_volume": 585.964968, "trades": 7, "taker_buy_volume": 23666.8, "taker_buy_quote": 585.964968}, {"ts": 1769952300000, "open": 0.02473, "high": 0.02473, "low": 0.02471, "close": 0.02471, "volume": 47793.4, "quote_volume": 1181.74313, "trades": 15, "taker_buy_volume": 28630.4, "taker_buy_quote": 708.029792}, {"ts": 1769952360000, "open": 0.02471, "high": 0.02471, "low": 0.02469, "close": 0.02471, "volume": 11438.1, "quote_volume": 282.509653, "trades": 9, "taker_buy_volume": 6817.1, "taker_buy_quote": 168.3905}, {"ts": 1769952420000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 5066.4, "quote_volume": 125.190744, "trades": 4, "taker_buy_volume": 5066.4, "taker_buy_quote": 125.190744}, {"ts": 1769952480000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 260.1, "quote_volume": 6.421869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952540000, "open": 0.02475, "high": 0.02481, "low": 0.02475, "close": 0.02481, "volume": 26520.4, "quote_volume": 656.72094, "trades": 7, "taker_buy_volume": 26520.4, "taker_buy_quote": 656.72094}, {"ts": 1769952600000, "open": 0.02481, "high": 0.02483, "low": 0.02481, "close": 0.02483, "volume": 602.9, "quote_volume": 14.961975, "trades": 2, "taker_buy_volume": 201.3, "taker_buy_quote": 4.998279}, {"ts": 1769952660000, "open": 0.02479, "high": 0.02481, "low": 0.02478, "close": 0.02481, "volume": 1532.3, "quote_volume": 37.997087, "trades": 4, "taker_buy_volume": 769.3, "taker_buy_quote": 19.086333}, {"ts": 1769952720000, "open": 0.0248, "high": 0.02483, "low": 0.0248, "close": 0.02483, "volume": 2746.2, "quote_volume": 68.178507, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952780000, "open": 0.02482, "high": 0.02484, "low": 0.02467, "close": 0.02471, "volume": 313347.7, "quote_volume": 7761.348318, "trades": 97, "taker_buy_volume": 55139.8, "taker_buy_quote": 1366.131982}, {"ts": 1769952840000, "open": 0.0247, "high": 0.02471, "low": 0.02467, "close": 0.02467, "volume": 2540.6, "quote_volume": 62.723643, "trades": 5, "taker_buy_volume": 1218.0, "taker_buy_quote": 30.088649}, {"ts": 1769952900000, "open": 0.0247, "high": 0.0247, "low": 0.02468, "close": 0.02468, "volume": 5830.7, "quote_volume": 143.917124, "trades": 5, "taker_buy_volume": 4143.2, "taker_buy_quote": 102.269624}, {"ts": 1769952960000, "open": 0.02466, "high": 0.02466, "low": 0.02465, "close": 0.02465, "volume": 647.8, "quote_volume": 15.971509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953020000, "open": 0.02467, "high": 0.02471, "low": 0.02467, "close": 0.02468, "volume": 981.4, "quote_volume": 24.224079, "trades": 3, "taker_buy_volume": 212.2, "taker_buy_quote": 5.243462}, {"ts": 1769953080000, "open": 0.02471, "high": 0.02471, "low": 0.02467, "close": 0.02467, "volume": 18736.7, "quote_volume": 462.970901, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953140000, "open": 0.0247, "high": 0.02471, "low": 0.02468, "close": 0.02468, "volume": 3003.7, "quote_volume": 74.195002, "trades": 6, "taker_buy_volume": 3003.7, "taker_buy_quote": 74.195002}, {"ts": 1769953200000, "open": 0.02465, "high": 0.02467, "low": 0.02465, "close": 0.02467, "volume": 12918.1, "quote_volume": 318.449053, "trades": 4, "taker_buy_volume": 1341.6, "taker_buy_quote": 33.088328}, {"ts": 1769953260000, "open": 0.02465, "high": 0.02465, "low": 0.02462, "close": 0.02462, "volume": 1256.9, "quote_volume": 30.958294, "trades": 3, "taker_buy_volume": 447.2, "taker_buy_quote": 11.02348}, {"ts": 1769953320000, "open": 0.02464, "high": 0.02464, "low": 0.02463, "close": 0.02464, "volume": 3329.6, "quote_volume": 82.037501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953380000, "open": 0.02462, "high": 0.02465, "low": 0.02461, "close": 0.02464, "volume": 6998.0, "quote_volume": 172.329271, "trades": 10, "taker_buy_volume": 2347.2, "taker_buy_quote": 57.83948}, {"ts": 1769953440000, "open": 0.02467, "high": 0.02479, "low": 0.02467, "close": 0.02477, "volume": 228831.9, "quote_volume": 5660.710127, "trades": 61, "taker_buy_volume": 215319.0, "taker_buy_quote": 5326.564237}, {"ts": 1769953500000, "open": 0.02477, "high": 0.02478, "low": 0.02475, "close": 0.02478, "volume": 64793.4, "quote_volume": 1604.912925, "trades": 19, "taker_buy_volume": 42313.8, "taker_buy_quote": 1048.223873}, {"ts": 1769953560000, "open": 0.02478, "high": 0.02484, "low": 0.02478, "close": 0.02484, "volume": 32303.3, "quote_volume": 801.113775, "trades": 6, "taker_buy_volume": 29841.7, "taker_buy_quote": 740.115327}, {"ts": 1769953620000, "open": 0.02481, "high": 0.02481, "low": 0.02479, "close": 0.0248, "volume": 7388.0, "quote_volume": 183.191759, "trades": 6, "taker_buy_volume": 3799.9, "taker_buy_quote": 94.20276}, {"ts": 1769953680000, "open": 0.02477, "high": 0.02479, "low": 0.02474, "close": 0.02476, "volume": 18644.4, "quote_volume": 461.672189, "trades": 10, "taker_buy_volume": 3785.1, "taker_buy_quote": 93.735674}, {"ts": 1769953740000, "open": 0.02479, "high": 0.02479, "low": 0.02473, "close": 0.02476, "volume": 22931.9, "quote_volume": 567.602621, "trades": 13, "taker_buy_volume": 12435.3, "taker_buy_quote": 307.907745}, {"ts": 1769953800000, "open": 0.02479, "high": 0.02483, "low": 0.02469, "close": 0.02483, "volume": 192766.3, "quote_volume": 4774.932646, "trades": 53, "taker_buy_volume": 150080.6, "taker_buy_quote": 3718.147301}, {"ts": 1769953860000, "open": 0.02483, "high": 0.02483, "low": 0.02479, "close": 0.02479, "volume": 28713.0, "quote_volume": 712.842451, "trades": 12, "taker_buy_volume": 22862.8, "taker_buy_quote": 567.683324}, {"ts": 1769953920000, "open": 0.02479, "high": 0.0248, "low": 0.0247, "close": 0.0247, "volume": 20533.4, "quote_volume": 508.770617, "trades": 16, "taker_buy_volume": 6097.9, "taker_buy_quote": 151.217598}, {"ts": 1769953980000, "open": 0.02472, "high": 0.02472, "low": 0.0247, "close": 0.02471, "volume": 4038.0, "quote_volume": 99.806055, "trades": 4, "taker_buy_volume": 3151.0, "taker_buy_quote": 77.89272}, {"ts": 1769954040000, "open": 0.02473, "high": 0.02477, "low": 0.02473, "close": 0.02477, "volume": 1537.1, "quote_volume": 38.059451, "trades": 5, "taker_buy_volume": 1174.2, "taker_buy_quote": 29.084934}, {"ts": 1769954100000, "open": 0.02474, "high": 0.02474, "low": 0.0247, "close": 0.02472, "volume": 10948.9, "quote_volume": 270.662621, "trades": 9, "taker_buy_volume": 224.0, "taker_buy_quote": 5.53728}, {"ts": 1769954160000, "open": 0.02468, "high": 0.02475, "low": 0.02466, "close": 0.02474, "volume": 19808.0, "quote_volume": 489.402976, "trades": 16, "taker_buy_volume": 10416.1, "taker_buy_quote": 257.380243}, {"ts": 1769954220000, "open": 0.02472, "high": 0.02478, "low": 0.02471, "close": 0.02478, "volume": 5894.5, "quote_volume": 145.949765, "trades": 5, "taker_buy_volume": 4036.0, "taker_buy_quote": 100.01208}, {"ts": 1769954280000, "open": 0.02477, "high": 0.02477, "low": 0.02477, "close": 0.02477, "volume": 3466.0, "quote_volume": 85.85282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954340000, "open": 0.02478, "high": 0.02478, "low": 0.02478, "close": 0.02478, "volume": 443.5, "quote_volume": 10.98993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954400000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 3694.6, "quote_volume": 91.478296, "trades": 4, "taker_buy_volume": 3694.6, "taker_buy_quote": 91.478296}, {"ts": 1769954460000, "open": 0.02476, "high": 0.02477, "low": 0.02476, "close": 0.02477, "volume": 14785.8, "quote_volume": 366.20953, "trades": 10, "taker_buy_volume": 14785.8, "taker_buy_quote": 366.20953}, {"ts": 1769954520000, "open": 0.02473, "high": 0.02473, "low": 0.02469, "close": 0.02472, "volume": 6798.7, "quote_volume": 168.08674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954580000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 674.0, "quote_volume": 16.66128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954640000, "open": 0.02472, "high": 0.02472, "low": 0.0247, "close": 0.0247, "volume": 4613.0, "quote_volume": 113.98278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954700000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954760000, "open": 0.02472, "high": 0.02472, "low": 0.02471, "close": 0.02472, "volume": 2132.4, "quote_volume": 52.708456, "trades": 4, "taker_buy_volume": 2132.4, "taker_buy_quote": 52.708456}, {"ts": 1769954820000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 362.9, "quote_volume": 8.974517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954880000, "open": 0.02475, "high": 0.02475, "low": 0.0247, "close": 0.0247, "volume": 3131.5, "quote_volume": 77.425065, "trades": 6, "taker_buy_volume": 1295.5, "taker_buy_quote": 32.063625}, {"ts": 1769954940000, "open": 0.0247, "high": 0.02473, "low": 0.02469, "close": 0.02473, "volume": 14425.3, "quote_volume": 356.458562, "trades": 8, "taker_buy_volume": 14020.4, "taker_buy_quote": 346.461581}, {"ts": 1769955000000, "open": 0.02468, "high": 0.02469, "low": 0.02467, "close": 0.02469, "volume": 17416.2, "quote_volume": 429.93352, "trades": 12, "taker_buy_volume": 11767.2, "taker_buy_quote": 290.532168}, {"ts": 1769955060000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 3776.0, "quote_volume": 93.0784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955120000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 451.7, "quote_volume": 11.129888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955180000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955240000, "open": 0.02464, "high": 0.02464, "low": 0.02462, "close": 0.02462, "volume": 24481.2, "quote_volume": 602.932336, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955300000, "open": 0.0246, "high": 0.02461, "low": 0.02459, "close": 0.02459, "volume": 8186.6, "quote_volume": 201.346379, "trades": 7, "taker_buy_volume": 408.2, "taker_buy_quote": 10.045802}, {"ts": 1769955360000, "open": 0.02458, "high": 0.02459, "low": 0.02456, "close": 0.02456, "volume": 7338.1, "quote_volume": 180.340249, "trades": 4, "taker_buy_volume": 734.7, "taker_buy_quote": 18.054027}, {"ts": 1769955420000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955480000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955540000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 1548.0, "quote_volume": 37.98792, "trades": 1, "taker_buy_volume": 1548.0, "taker_buy_quote": 37.98792}, {"ts": 1769955600000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955660000, "open": 0.02455, "high": 0.02455, "low": 0.02455, "close": 0.02455, "volume": 1790.0, "quote_volume": 43.9445, "trades": 1, "taker_buy_volume": 1790.0, "taker_buy_quote": 43.9445}, {"ts": 1769955720000, "open": 0.02453, "high": 0.02453, "low": 0.02453, "close": 0.02453, "volume": 400.0, "quote_volume": 9.812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955780000, "open": 0.02453, "high": 0.02453, "low": 0.02453, "close": 0.02453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955840000, "open": 0.02453, "high": 0.02453, "low": 0.02453, "close": 0.02453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955900000, "open": 0.0245, "high": 0.02457, "low": 0.0245, "close": 0.02455, "volume": 36291.8, "quote_volume": 890.342822, "trades": 11, "taker_buy_volume": 17929.9, "taker_buy_quote": 440.130172}, {"ts": 1769955960000, "open": 0.02455, "high": 0.02455, "low": 0.02453, "close": 0.02453, "volume": 2513.5, "quote_volume": 61.664285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956020000, "open": 0.02452, "high": 0.02452, "low": 0.02449, "close": 0.02449, "volume": 4675.7, "quote_volume": 114.613449, "trades": 4, "taker_buy_volume": 409.8, "taker_buy_quote": 10.044198}, {"ts": 1769956080000, "open": 0.02448, "high": 0.02448, "low": 0.02447, "close": 0.02447, "volume": 6978.7, "quote_volume": 170.809636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956140000, "open": 0.02445, "high": 0.02445, "low": 0.02441, "close": 0.02444, "volume": 30299.9, "quote_volume": 740.333324, "trades": 20, "taker_buy_volume": 14054.9, "taker_buy_quote": 343.463896}, {"ts": 1769956200000, "open": 0.02447, "high": 0.02451, "low": 0.02447, "close": 0.02448, "volume": 19235.2, "quote_volume": 470.759924, "trades": 5, "taker_buy_volume": 15247.2, "taker_buy_quote": 373.116944}, {"ts": 1769956260000, "open": 0.02448, "high": 0.02448, "low": 0.02443, "close": 0.02443, "volume": 8550.0, "quote_volume": 209.00366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956320000, "open": 0.02442, "high": 0.02447, "low": 0.02442, "close": 0.02446, "volume": 9454.0, "quote_volume": 231.26229, "trades": 6, "taker_buy_volume": 5945.0, "taker_buy_quote": 145.47415}, {"ts": 1769956380000, "open": 0.02446, "high": 0.02446, "low": 0.02442, "close": 0.02442, "volume": 5971.7, "quote_volume": 145.863483, "trades": 6, "taker_buy_volume": 265.1, "taker_buy_quote": 6.484346}, {"ts": 1769956440000, "open": 0.02438, "high": 0.0244, "low": 0.0243, "close": 0.02432, "volume": 22587.3, "quote_volume": 549.973658, "trades": 17, "taker_buy_volume": 8342.1, "taker_buy_quote": 203.249165}, {"ts": 1769956500000, "open": 0.02432, "high": 0.02432, "low": 0.02427, "close": 0.0243, "volume": 27093.0, "quote_volume": 658.592995, "trades": 10, "taker_buy_volume": 5065.2, "taker_buy_quote": 123.045751}, {"ts": 1769956560000, "open": 0.02429, "high": 0.02429, "low": 0.02423, "close": 0.02426, "volume": 40080.0, "quote_volume": 972.526857, "trades": 15, "taker_buy_volume": 8249.6, "taker_buy_quote": 200.217792}, {"ts": 1769956620000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 1652.3, "quote_volume": 40.084798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956680000, "open": 0.0243, "high": 0.02432, "low": 0.02427, "close": 0.02432, "volume": 4811.3, "quote_volume": 116.836976, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 24.32}, {"ts": 1769956740000, "open": 0.02428, "high": 0.02428, "low": 0.02427, "close": 0.02427, "volume": 3565.5, "quote_volume": 86.540905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956800000, "open": 0.02438, "high": 0.02438, "low": 0.02437, "close": 0.02437, "volume": 7590.7, "quote_volume": 185.036486, "trades": 4, "taker_buy_volume": 7590.7, "taker_buy_quote": 185.036486}, {"ts": 1769956860000, "open": 0.02435, "high": 0.02435, "low": 0.02434, "close": 0.02434, "volume": 4936.0, "quote_volume": 120.17431, "trades": 4, "taker_buy_volume": 3207.0, "taker_buy_quote": 78.09045}, {"ts": 1769956920000, "open": 0.02436, "high": 0.02445, "low": 0.02436, "close": 0.02445, "volume": 34032.4, "quote_volume": 831.38517, "trades": 15, "taker_buy_volume": 25249.7, "taker_buy_quote": 616.878528}, {"ts": 1769956980000, "open": 0.02448, "high": 0.02452, "low": 0.02448, "close": 0.0245, "volume": 12306.8, "quote_volume": 301.416714, "trades": 9, "taker_buy_volume": 9586.0, "taker_buy_quote": 234.784322}, {"ts": 1769957040000, "open": 0.02458, "high": 0.02458, "low": 0.0245, "close": 0.0245, "volume": 21662.7, "quote_volume": 532.218472, "trades": 12, "taker_buy_volume": 10366.7, "taker_buy_quote": 254.682987}, {"ts": 1769957100000, "open": 0.02452, "high": 0.02459, "low": 0.02452, "close": 0.02459, "volume": 9533.9, "quote_volume": 234.147421, "trades": 6, "taker_buy_volume": 3817.0, "taker_buy_quote": 93.75611}, {"ts": 1769957160000, "open": 0.02457, "high": 0.02457, "low": 0.0245, "close": 0.02453, "volume": 13454.4, "quote_volume": 330.00355, "trades": 14, "taker_buy_volume": 11403.0, "taker_buy_quote": 279.653152}, {"ts": 1769957220000, "open": 0.02453, "high": 0.02453, "low": 0.02449, "close": 0.02449, "volume": 8210.5, "quote_volume": 201.228715, "trades": 10, "taker_buy_volume": 1178.0, "taker_buy_quote": 28.88456}, {"ts": 1769957280000, "open": 0.02451, "high": 0.02461, "low": 0.02451, "close": 0.02461, "volume": 19081.7, "quote_volume": 468.281052, "trades": 10, "taker_buy_volume": 15022.9, "taker_buy_quote": 368.556336}, {"ts": 1769957340000, "open": 0.02462, "high": 0.02468, "low": 0.02461, "close": 0.02467, "volume": 37931.1, "quote_volume": 934.625713, "trades": 19, "taker_buy_volume": 27656.5, "taker_buy_quote": 681.501583}, {"ts": 1769957400000, "open": 0.02463, "high": 0.02478, "low": 0.02462, "close": 0.02478, "volume": 34668.9, "quote_volume": 856.601835, "trades": 32, "taker_buy_volume": 20564.1, "taker_buy_quote": 508.284792}, {"ts": 1769957460000, "open": 0.02487, "high": 0.02487, "low": 0.02481, "close": 0.02483, "volume": 35968.7, "quote_volume": 893.2242, "trades": 25, "taker_buy_volume": 22856.6, "taker_buy_quote": 567.780531}, {"ts": 1769957520000, "open": 0.02477, "high": 0.02477, "low": 0.02473, "close": 0.02473, "volume": 3182.0, "quote_volume": 78.748761, "trades": 7, "taker_buy_volume": 787.3, "taker_buy_quote": 19.477802}, {"ts": 1769957580000, "open": 0.0248, "high": 0.02482, "low": 0.02477, "close": 0.02481, "volume": 12957.8, "quote_volume": 321.356906, "trades": 9, "taker_buy_volume": 2808.1, "taker_buy_quote": 69.663292}, {"ts": 1769957640000, "open": 0.02475, "high": 0.0248, "low": 0.02475, "close": 0.0248, "volume": 2705.5, "quote_volume": 67.0455, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 41.85}, {"ts": 1769957700000, "open": 0.02476, "high": 0.02476, "low": 0.02475, "close": 0.02475, "volume": 4311.2, "quote_volume": 106.705126, "trades": 6, "taker_buy_volume": 4311.2, "taker_buy_quote": 106.705126}, {"ts": 1769957760000, "open": 0.02481, "high": 0.02483, "low": 0.02481, "close": 0.02482, "volume": 2828.7, "quote_volume": 70.215911, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957820000, "open": 0.02481, "high": 0.02485, "low": 0.02481, "close": 0.02485, "volume": 3879.3, "quote_volume": 96.261553, "trades": 5, "taker_buy_volume": 3879.3, "taker_buy_quote": 96.261553}, {"ts": 1769957880000, "open": 0.02482, "high": 0.02482, "low": 0.02477, "close": 0.0248, "volume": 71163.4, "quote_volume": 1764.054258, "trades": 18, "taker_buy_volume": 6652.3, "taker_buy_quote": 164.981493}, {"ts": 1769957940000, "open": 0.02481, "high": 0.02481, "low": 0.02477, "close": 0.02477, "volume": 21721.6, "quote_volume": 538.529066, "trades": 6, "taker_buy_volume": 364.4, "taker_buy_quote": 9.040764}, {"ts": 1769958000000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 3831.3, "quote_volume": 94.709736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958060000, "open": 0.02471, "high": 0.02471, "low": 0.02468, "close": 0.02471, "volume": 1174.9, "quote_volume": 29.019704, "trades": 3, "taker_buy_volume": 772.4, "taker_buy_quote": 19.086004}, {"ts": 1769958120000, "open": 0.0247, "high": 0.0247, "low": 0.02465, "close": 0.02465, "volume": 35021.8, "quote_volume": 863.777709, "trades": 9, "taker_buy_volume": 1341.3, "taker_buy_quote": 33.126451}, {"ts": 1769958180000, "open": 0.02461, "high": 0.02461, "low": 0.0246, "close": 0.02461, "volume": 6711.8, "quote_volume": 165.170051, "trades": 11, "taker_buy_volume": 6711.8, "taker_buy_quote": 165.170051}, {"ts": 1769958240000, "open": 0.02459, "high": 0.02459, "low": 0.02457, "close": 0.02458, "volume": 6063.2, "quote_volume": 149.03261, "trades": 4, "taker_buy_volume": 1630.4, "taker_buy_quote": 40.070742}, {"ts": 1769958300000, "open": 0.02455, "high": 0.02457, "low": 0.02454, "close": 0.02454, "volume": 1465.1, "quote_volume": 35.977182, "trades": 4, "taker_buy_volume": 408.2, "taker_buy_quote": 10.029474}, {"ts": 1769958360000, "open": 0.02457, "high": 0.02457, "low": 0.0245, "close": 0.02451, "volume": 1668.2, "quote_volume": 40.910027, "trades": 5, "taker_buy_volume": 367.3, "taker_buy_quote": 9.024561}, {"ts": 1769958420000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 1277.0, "quote_volume": 31.27373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958480000, "open": 0.02449, "high": 0.02452, "low": 0.02447, "close": 0.02448, "volume": 73702.3, "quote_volume": 1804.691061, "trades": 16, "taker_buy_volume": 4345.1, "taker_buy_quote": 106.461299}, {"ts": 1769958540000, "open": 0.02451, "high": 0.02452, "low": 0.0245, "close": 0.0245, "volume": 25687.8, "quote_volume": 629.639753, "trades": 8, "taker_buy_volume": 25037.4, "taker_buy_quote": 613.704953}, {"ts": 1769958600000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958660000, "open": 0.0245, "high": 0.0245, "low": 0.02445, "close": 0.02445, "volume": 655.8, "quote_volume": 16.050705, "trades": 2, "taker_buy_volume": 655.8, "taker_buy_quote": 16.050705}, {"ts": 1769958720000, "open": 0.02448, "high": 0.02448, "low": 0.02445, "close": 0.02448, "volume": 2467.9, "quote_volume": 60.359829, "trades": 3, "taker_buy_volume": 655.8, "taker_buy_quote": 16.053984}, {"ts": 1769958780000, "open": 0.02447, "high": 0.02447, "low": 0.02445, "close": 0.02445, "volume": 4071.8, "quote_volume": 99.62301, "trades": 5, "taker_buy_volume": 2950.8, "taker_buy_quote": 72.19214}, {"ts": 1769958840000, "open": 0.02445, "high": 0.02445, "low": 0.02445, "close": 0.02445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958900000, "open": 0.02442, "high": 0.02444, "low": 0.02441, "close": 0.02443, "volume": 1231.9, "quote_volume": 30.086822, "trades": 4, "taker_buy_volume": 211.6, "taker_buy_quote": 5.171504}, {"ts": 1769958960000, "open": 0.0244, "high": 0.02441, "low": 0.0244, "close": 0.02441, "volume": 9489.0, "quote_volume": 231.535273, "trades": 5, "taker_buy_volume": 3081.4, "taker_buy_quote": 75.18616}, {"ts": 1769959020000, "open": 0.02438, "high": 0.02441, "low": 0.02436, "close": 0.02436, "volume": 22250.9, "quote_volume": 542.826323, "trades": 9, "taker_buy_volume": 14357.5, "taker_buy_quote": 350.437814}, {"ts": 1769959080000, "open": 0.02433, "high": 0.02435, "low": 0.02431, "close": 0.02434, "volume": 50216.9, "quote_volume": 1221.819945, "trades": 26, "taker_buy_volume": 15578.4, "taker_buy_quote": 379.082168}, {"ts": 1769959140000, "open": 0.02429, "high": 0.0243, "low": 0.02423, "close": 0.0243, "volume": 30587.3, "quote_volume": 742.168357, "trades": 17, "taker_buy_volume": 13037.4, "taker_buy_quote": 316.244259}, {"ts": 1769959200000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 5647.4, "quote_volume": 137.118872, "trades": 4, "taker_buy_volume": 4458.4, "taker_buy_quote": 108.249952}, {"ts": 1769959260000, "open": 0.02423, "high": 0.0243, "low": 0.02423, "close": 0.0243, "volume": 9418.9, "quote_volume": 228.660443, "trades": 7, "taker_buy_volume": 5179.1, "taker_buy_quote": 125.633303}, {"ts": 1769959320000, "open": 0.02428, "high": 0.02429, "low": 0.02419, "close": 0.02419, "volume": 6283.0, "quote_volume": 152.364316, "trades": 7, "taker_buy_volume": 2487.4, "taker_buy_quote": 60.394072}, {"ts": 1769959380000, "open": 0.02421, "high": 0.02425, "low": 0.02421, "close": 0.02425, "volume": 2145.0, "quote_volume": 52.00625, "trades": 2, "taker_buy_volume": 1895.0, "taker_buy_quote": 45.95375}, {"ts": 1769959440000, "open": 0.02425, "high": 0.02425, "low": 0.02425, "close": 0.02425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959500000, "open": 0.02419, "high": 0.02419, "low": 0.02416, "close": 0.02416, "volume": 3609.5, "quote_volume": 87.306356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959560000, "open": 0.02413, "high": 0.02421, "low": 0.02411, "close": 0.0242, "volume": 49265.6, "quote_volume": 1190.942357, "trades": 21, "taker_buy_volume": 48851.2, "taker_buy_quote": 1180.942885}, {"ts": 1769959620000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 1781.0, "quote_volume": 42.99334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959680000, "open": 0.02413, "high": 0.02415, "low": 0.02409, "close": 0.02409, "volume": 6333.4, "quote_volume": 152.787222, "trades": 7, "taker_buy_volume": 2829.8, "taker_buy_quote": 68.265072}, {"ts": 1769959740000, "open": 0.02413, "high": 0.02414, "low": 0.02409, "close": 0.02409, "volume": 8135.8, "quote_volume": 196.117899, "trades": 8, "taker_buy_volume": 1494.9, "taker_buy_quote": 36.079406}, {"ts": 1769959800000, "open": 0.02411, "high": 0.02411, "low": 0.02402, "close": 0.02405, "volume": 29050.9, "quote_volume": 698.763039, "trades": 16, "taker_buy_volume": 7168.3, "taker_buy_quote": 172.54796}, {"ts": 1769959860000, "open": 0.02403, "high": 0.02419, "low": 0.02403, "close": 0.02419, "volume": 144817.4, "quote_volume": 3491.271217, "trades": 18, "taker_buy_volume": 144077.3, "taker_buy_quote": 3473.423506}, {"ts": 1769959920000, "open": 0.02418, "high": 0.02418, "low": 0.02404, "close": 0.02408, "volume": 123283.8, "quote_volume": 2971.335503, "trades": 57, "taker_buy_volume": 37695.2, "taker_buy_quote": 908.573128}, {"ts": 1769959980000, "open": 0.02409, "high": 0.02409, "low": 0.02403, "close": 0.02403, "volume": 912.8, "quote_volume": 21.961968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960040000, "open": 0.024, "high": 0.02406, "low": 0.024, "close": 0.02406, "volume": 6417.0, "quote_volume": 154.128, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 48.12}, {"ts": 1769960100000, "open": 0.02401, "high": 0.02402, "low": 0.02398, "close": 0.024, "volume": 121202.1, "quote_volume": 2911.012184, "trades": 10, "taker_buy_volume": 23689.2, "taker_buy_quote": 568.818926}, {"ts": 1769960160000, "open": 0.02402, "high": 0.02403, "low": 0.02401, "close": 0.02401, "volume": 11028.4, "quote_volume": 264.861767, "trades": 12, "taker_buy_volume": 2864.0, "taker_buy_quote": 68.79328}, {"ts": 1769960220000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 808.3, "quote_volume": 19.407283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960280000, "open": 0.02397, "high": 0.02409, "low": 0.02397, "close": 0.02409, "volume": 19017.3, "quote_volume": 456.889111, "trades": 14, "taker_buy_volume": 14517.3, "taker_buy_quote": 349.024111}, {"ts": 1769960340000, "open": 0.02411, "high": 0.02422, "low": 0.02411, "close": 0.02422, "volume": 14375.6, "quote_volume": 347.401697, "trades": 8, "taker_buy_volume": 8708.6, "taker_buy_quote": 210.593027}, {"ts": 1769960400000, "open": 0.02414, "high": 0.02417, "low": 0.02411, "close": 0.02411, "volume": 1200.2, "quote_volume": 28.975363, "trades": 3, "taker_buy_volume": 456.4, "taker_buy_quote": 11.031188}, {"ts": 1769960460000, "open": 0.02409, "high": 0.02412, "low": 0.02409, "close": 0.02412, "volume": 743.8, "quote_volume": 17.92806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960520000, "open": 0.02415, "high": 0.02415, "low": 0.02413, "close": 0.02413, "volume": 3511.5, "quote_volume": 84.739107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960580000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960640000, "open": 0.0241, "high": 0.0241, "low": 0.02409, "close": 0.0241, "volume": 4442.4, "quote_volume": 107.024468, "trades": 3, "taker_buy_volume": 333.3, "taker_buy_quote": 8.03253}, {"ts": 1769960700000, "open": 0.02411, "high": 0.02411, "low": 0.0241, "close": 0.0241, "volume": 6416.7, "quote_volume": 154.66185, "trades": 6, "taker_buy_volume": 4478.7, "taker_buy_quote": 107.93667}, {"ts": 1769960760000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 371.9, "quote_volume": 8.955352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960820000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 3709.8, "quote_volume": 89.480376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960880000, "open": 0.02419, "high": 0.02425, "low": 0.02419, "close": 0.02425, "volume": 4697.0, "quote_volume": 113.654216, "trades": 3, "taker_buy_volume": 4697.0, "taker_buy_quote": 113.654216}, {"ts": 1769960940000, "open": 0.02426, "high": 0.02429, "low": 0.02422, "close": 0.02422, "volume": 18774.3, "quote_volume": 455.012191, "trades": 7, "taker_buy_volume": 6541.1, "taker_buy_quote": 158.56333}, {"ts": 1769961000000, "open": 0.02421, "high": 0.02423, "low": 0.0242, "close": 0.02422, "volume": 14408.4, "quote_volume": 348.838812, "trades": 7, "taker_buy_volume": 14408.4, "taker_buy_quote": 348.838812}, {"ts": 1769961060000, "open": 0.02422, "high": 0.02422, "low": 0.02422, "close": 0.02422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961120000, "open": 0.02422, "high": 0.02434, "low": 0.02421, "close": 0.02429, "volume": 116302.2, "quote_volume": 2823.794304, "trades": 41, "taker_buy_volume": 106910.8, "taker_buy_quote": 2596.005126}, {"ts": 1769961180000, "open": 0.02431, "high": 0.02431, "low": 0.0243, "close": 0.0243, "volume": 7218.0, "quote_volume": 175.444697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961240000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 941.4, "quote_volume": 22.838364, "trades": 1, "taker_buy_volume": 941.4, "taker_buy_quote": 22.838364}, {"ts": 1769961300000, "open": 0.02426, "high": 0.02426, "low": 0.02423, "close": 0.02423, "volume": 21172.8, "quote_volume": 513.481289, "trades": 6, "taker_buy_volume": 1509.1, "taker_buy_quote": 36.595675}, {"ts": 1769961360000, "open": 0.02425, "high": 0.02425, "low": 0.02425, "close": 0.02425, "volume": 1687.5, "quote_volume": 40.921875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961420000, "open": 0.02436, "high": 0.02441, "low": 0.02436, "close": 0.02438, "volume": 16793.3, "quote_volume": 409.424673, "trades": 23, "taker_buy_volume": 15503.3, "taker_buy_quote": 377.983127}, {"ts": 1769961480000, "open": 0.02435, "high": 0.02435, "low": 0.02429, "close": 0.02431, "volume": 35455.5, "quote_volume": 862.284146, "trades": 34, "taker_buy_volume": 16782.9, "taker_buy_quote": 407.991011}, {"ts": 1769961540000, "open": 0.02428, "high": 0.02435, "low": 0.02428, "close": 0.02431, "volume": 12202.0, "quote_volume": 296.703136, "trades": 14, "taker_buy_volume": 1280.4, "taker_buy_quote": 31.149204}, {"ts": 1769961600000, "open": 0.02429, "high": 0.02429, "low": 0.02424, "close": 0.02425, "volume": 46538.6, "quote_volume": 1129.342292, "trades": 15, "taker_buy_volume": 12721.4, "taker_buy_quote": 308.706302}, {"ts": 1769961660000, "open": 0.02422, "high": 0.02426, "low": 0.02421, "close": 0.02426, "volume": 4144.6, "quote_volume": 100.38551, "trades": 6, "taker_buy_volume": 1316.2, "taker_buy_quote": 31.865202}, {"ts": 1769961720000, "open": 0.02423, "high": 0.02423, "low": 0.02419, "close": 0.0242, "volume": 26878.0, "quote_volume": 650.839841, "trades": 17, "taker_buy_volume": 610.7, "taker_buy_quote": 14.77894}, {"ts": 1769961780000, "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961840000, "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961900000, "open": 0.02412, "high": 0.02419, "low": 0.02412, "close": 0.02419, "volume": 8992.0, "quote_volume": 216.924543, "trades": 3, "taker_buy_volume": 277.1, "taker_buy_quote": 6.691965}, {"ts": 1769961960000, "open": 0.02423, "high": 0.02434, "low": 0.02422, "close": 0.02424, "volume": 41477.4, "quote_volume": 1006.628529, "trades": 15, "taker_buy_volume": 14852.7, "taker_buy_quote": 360.859044}, {"ts": 1769962020000, "open": 0.02423, "high": 0.02424, "low": 0.02421, "close": 0.02421, "volume": 3041.3, "quote_volume": 73.681485, "trades": 4, "taker_buy_volume": 2479.7, "taker_buy_quote": 60.085149}, {"ts": 1769962080000, "open": 0.02421, "high": 0.02421, "low": 0.02416, "close": 0.02419, "volume": 6672.4, "quote_volume": 161.421344, "trades": 5, "taker_buy_volume": 213.6, "taker_buy_quote": 5.166984}, {"ts": 1769962140000, "open": 0.02421, "high": 0.02421, "low": 0.02418, "close": 0.02418, "volume": 1200.2, "quote_volume": 29.033283, "trades": 3, "taker_buy_volume": 829.8, "taker_buy_quote": 20.077011}, {"ts": 1769962200000, "open": 0.02413, "high": 0.02414, "low": 0.02407, "close": 0.02411, "volume": 56380.3, "quote_volume": 1357.572347, "trades": 18, "taker_buy_volume": 10341.6, "taker_buy_quote": 249.268891}, {"ts": 1769962260000, "open": 0.02411, "high": 0.02414, "low": 0.02411, "close": 0.02414, "volume": 30663.8, "quote_volume": 739.680783, "trades": 4, "taker_buy_volume": 30663.8, "taker_buy_quote": 739.680783}, {"ts": 1769962320000, "open": 0.02413, "high": 0.02416, "low": 0.02412, "close": 0.02412, "volume": 23859.7, "quote_volume": 576.230802, "trades": 7, "taker_buy_volume": 18608.4, "taker_buy_quote": 449.380668}, {"ts": 1769962380000, "open": 0.02411, "high": 0.02416, "low": 0.02407, "close": 0.02416, "volume": 102220.0, "quote_volume": 2462.505225, "trades": 19, "taker_buy_volume": 11118.7, "taker_buy_quote": 268.128079}, {"ts": 1769962440000, "open": 0.02414, "high": 0.02422, "low": 0.02414, "close": 0.02422, "volume": 25342.2, "quote_volume": 612.88725, "trades": 8, "taker_buy_volume": 25342.2, "taker_buy_quote": 612.88725}, {"ts": 1769962500000, "open": 0.02422, "high": 0.02422, "low": 0.02422, "close": 0.02422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962560000, "open": 0.02414, "high": 0.02414, "low": 0.0241, "close": 0.0241, "volume": 1968.7, "quote_volume": 47.462234, "trades": 2, "taker_buy_volume": 414.1, "taker_buy_quote": 9.996374}, {"ts": 1769962620000, "open": 0.02412, "high": 0.02412, "low": 0.02404, "close": 0.02404, "volume": 26630.4, "quote_volume": 641.325417, "trades": 10, "taker_buy_volume": 1672.4, "taker_buy_quote": 40.276358}, {"ts": 1769962680000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 4167.0, "quote_volume": 100.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962740000, "open": 0.02398, "high": 0.02398, "low": 0.0239, "close": 0.0239, "volume": 37622.6, "quote_volume": 899.867225, "trades": 37, "taker_buy_volume": 7140.7, "taker_buy_quote": 170.770242}, {"ts": 1769962800000, "open": 0.02391, "high": 0.02395, "low": 0.02391, "close": 0.02395, "volume": 1129.0, "quote_volume": 27.009454, "trades": 3, "taker_buy_volume": 1129.0, "taker_buy_quote": 27.009454}, {"ts": 1769962860000, "open": 0.02397, "high": 0.02397, "low": 0.02391, "close": 0.02391, "volume": 1996.6, "quote_volume": 47.817522, "trades": 3, "taker_buy_volume": 1263.3, "taker_buy_quote": 30.281301}, {"ts": 1769962920000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962980000, "open": 0.02395, "high": 0.02409, "low": 0.02395, "close": 0.02409, "volume": 21470.9, "quote_volume": 515.433884, "trades": 15, "taker_buy_volume": 20794.1, "taker_buy_quote": 499.224524}, {"ts": 1769963040000, "open": 0.02408, "high": 0.02415, "low": 0.02408, "close": 0.02414, "volume": 21422.4, "quote_volume": 516.33384, "trades": 6, "taker_buy_volume": 21422.4, "taker_buy_quote": 516.33384}, {"ts": 1769963100000, "open": 0.02413, "high": 0.02424, "low": 0.02406, "close": 0.0242, "volume": 107679.0, "quote_volume": 2600.259312, "trades": 24, "taker_buy_volume": 70515.7, "taker_buy_quote": 1704.818186}, {"ts": 1769963160000, "open": 0.02425, "high": 0.02425, "low": 0.02417, "close": 0.02423, "volume": 9325.2, "quote_volume": 225.8705, "trades": 7, "taker_buy_volume": 1668.3, "taker_buy_quote": 40.376013}, {"ts": 1769963220000, "open": 0.02426, "high": 0.02426, "low": 0.0242, "close": 0.02421, "volume": 11580.4, "quote_volume": 280.848451, "trades": 7, "taker_buy_volume": 10839.7, "taker_buy_quote": 262.919396}, {"ts": 1769963280000, "open": 0.02419, "high": 0.02419, "low": 0.02415, "close": 0.02415, "volume": 21462.4, "quote_volume": 518.548239, "trades": 8, "taker_buy_volume": 3610.4, "taker_buy_quote": 87.221863}, {"ts": 1769963340000, "open": 0.02409, "high": 0.02412, "low": 0.02406, "close": 0.02412, "volume": 23114.6, "quote_volume": 556.613781, "trades": 8, "taker_buy_volume": 1410.4, "taker_buy_quote": 34.016705}, {"ts": 1769963400000, "open": 0.02409, "high": 0.02415, "low": 0.02406, "close": 0.02408, "volume": 7582.8, "quote_volume": 182.799552, "trades": 13, "taker_buy_volume": 6363.4, "taker_buy_quote": 153.43489}, {"ts": 1769963460000, "open": 0.02404, "high": 0.02416, "low": 0.02404, "close": 0.02415, "volume": 45456.5, "quote_volume": 1097.057247, "trades": 15, "taker_buy_volume": 28748.8, "taker_buy_quote": 693.95416}, {"ts": 1769963520000, "open": 0.0241, "high": 0.0241, "low": 0.02402, "close": 0.02405, "volume": 3058.1, "quote_volume": 73.565668, "trades": 5, "taker_buy_volume": 1854.9, "taker_buy_quote": 44.64157}, {"ts": 1769963580000, "open": 0.02407, "high": 0.02414, "low": 0.02407, "close": 0.02412, "volume": 7622.8, "quote_volume": 183.836122, "trades": 9, "taker_buy_volume": 7622.8, "taker_buy_quote": 183.836122}, {"ts": 1769963640000, "open": 0.02408, "high": 0.02408, "low": 0.02404, "close": 0.02408, "volume": 10098.2, "quote_volume": 243.120676, "trades": 5, "taker_buy_volume": 8316.0, "taker_buy_quote": 200.24928}, {"ts": 1769963700000, "open": 0.02414, "high": 0.02416, "low": 0.02411, "close": 0.02411, "volume": 1657.9, "quote_volume": 40.014704, "trades": 4, "taker_buy_volume": 1244.7, "taker_buy_quote": 30.052452}, {"ts": 1769963760000, "open": 0.02411, "high": 0.02411, "low": 0.02407, "close": 0.02407, "volume": 7427.8, "quote_volume": 178.813396, "trades": 5, "taker_buy_volume": 1166.7, "taker_buy_quote": 28.108719}, {"ts": 1769963820000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963880000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 456.4, "quote_volume": 10.971856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963940000, "open": 0.02403, "high": 0.02403, "low": 0.02402, "close": 0.02402, "volume": 829.8, "quote_volume": 19.935945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964000000, "open": 0.02404, "high": 0.02406, "low": 0.02404, "close": 0.02406, "volume": 9241.9, "quote_volume": 222.188968, "trades": 3, "taker_buy_volume": 8329.1, "taker_buy_quote": 200.231564}, {"ts": 1769964060000, "open": 0.02403, "high": 0.02403, "low": 0.02401, "close": 0.02401, "volume": 6660.8, "quote_volume": 159.991843, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964120000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 4167.0, "quote_volume": 100.008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964180000, "open": 0.02398, "high": 0.02398, "low": 0.02394, "close": 0.02395, "volume": 17416.1, "quote_volume": 417.543003, "trades": 9, "taker_buy_volume": 478.8, "taker_buy_quote": 11.464041}, {"ts": 1769964240000, "open": 0.02395, "high": 0.02395, "low": 0.02394, "close": 0.02394, "volume": 15658.6, "quote_volume": 374.87347, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964300000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 727.7, "quote_volume": 17.435692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964360000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 456.4, "quote_volume": 10.949036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964420000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 414.9, "quote_volume": 9.961749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964480000, "open": 0.02403, "high": 0.02404, "low": 0.02403, "close": 0.02403, "volume": 1166.7, "quote_volume": 28.039968, "trades": 3, "taker_buy_volume": 1166.7, "taker_buy_quote": 28.039968}, {"ts": 1769964540000, "open": 0.024, "high": 0.024, "low": 0.02394, "close": 0.02397, "volume": 44092.7, "quote_volume": 1057.228278, "trades": 15, "taker_buy_volume": 25912.7, "taker_buy_quote": 621.093026}, {"ts": 1769964600000, "open": 0.02393, "high": 0.02399, "low": 0.02393, "close": 0.02399, "volume": 23235.1, "quote_volume": 556.959452, "trades": 6, "taker_buy_volume": 22860.1, "taker_buy_quote": 547.985702}, {"ts": 1769964660000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 791.7, "quote_volume": 18.977049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964720000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964780000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 876.4, "quote_volume": 20.954724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964840000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 632.8, "quote_volume": 15.1872, "trades": 1, "taker_buy_volume": 632.8, "taker_buy_quote": 15.1872}, {"ts": 1769964900000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 797.7, "quote_volume": 19.168731, "trades": 1, "taker_buy_volume": 797.7, "taker_buy_quote": 19.168731}, {"ts": 1769964960000, "open": 0.02398, "high": 0.02403, "low": 0.02398, "close": 0.02402, "volume": 1706.3, "quote_volume": 40.971577, "trades": 4, "taker_buy_volume": 791.6, "taker_buy_quote": 19.018815}, {"ts": 1769965020000, "open": 0.02407, "high": 0.02409, "low": 0.02405, "close": 0.02405, "volume": 6355.5, "quote_volume": 153.050765, "trades": 5, "taker_buy_volume": 5253.9, "taker_buy_quote": 126.544381}, {"ts": 1769965080000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 332.0, "quote_volume": 7.97132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965140000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965200000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 3500.0, "quote_volume": 84.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965260000, "open": 0.024, "high": 0.02402, "low": 0.024, "close": 0.02402, "volume": 45212.0, "quote_volume": 1085.434582, "trades": 34, "taker_buy_volume": 15599.2, "taker_buy_quote": 374.635746}, {"ts": 1769965320000, "open": 0.02402, "high": 0.02406, "low": 0.02402, "close": 0.02406, "volume": 16126.4, "quote_volume": 387.698369, "trades": 7, "taker_buy_volume": 16126.4, "taker_buy_quote": 387.698369}, {"ts": 1769965380000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 332.0, "quote_volume": 7.98792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965440000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 4150.4, "quote_volume": 99.983136, "trades": 2, "taker_buy_volume": 4150.4, "taker_buy_quote": 99.983136}, {"ts": 1769965500000, "open": 0.02413, "high": 0.02413, "low": 0.02412, "close": 0.02413, "volume": 7790.6, "quote_volume": 187.950332, "trades": 5, "taker_buy_volume": 4106.0, "taker_buy_quote": 99.07778}, {"ts": 1769965560000, "open": 0.02409, "high": 0.02414, "low": 0.02409, "close": 0.02414, "volume": 19785.3, "quote_volume": 477.017538, "trades": 16, "taker_buy_volume": 12480.2, "taker_buy_quote": 301.022424}, {"ts": 1769965620000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 1544.7, "quote_volume": 37.273611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965680000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 3500.0, "quote_volume": 84.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965740000, "open": 0.02409, "high": 0.02413, "low": 0.02409, "close": 0.02413, "volume": 13528.0, "quote_volume": 326.17179, "trades": 3, "taker_buy_volume": 6585.5, "taker_buy_quote": 158.908115}, {"ts": 1769965800000, "open": 0.02413, "high": 0.02413, "low": 0.02412, "close": 0.02412, "volume": 1357.5, "quote_volume": 32.752326, "trades": 2, "taker_buy_volume": 414.9, "taker_buy_quote": 10.007388}, {"ts": 1769965860000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 2575.6, "quote_volume": 62.123472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965920000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 330.6, "quote_volume": 7.977378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965980000, "open": 0.02412, "high": 0.02416, "low": 0.02412, "close": 0.02416, "volume": 1160.4, "quote_volume": 28.017476, "trades": 3, "taker_buy_volume": 829.8, "taker_buy_quote": 20.043404}, {"ts": 1769966040000, "open": 0.02413, "high": 0.02413, "low": 0.02412, "close": 0.02413, "volume": 1198.3, "quote_volume": 28.910434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966100000, "open": 0.02412, "high": 0.02412, "low": 0.02408, "close": 0.02408, "volume": 4356.9, "quote_volume": 104.987785, "trades": 4, "taker_buy_volume": 2599.4, "taker_buy_quote": 62.596885}, {"ts": 1769966160000, "open": 0.02409, "high": 0.0241, "low": 0.02405, "close": 0.02409, "volume": 1998.0, "quote_volume": 48.11273, "trades": 5, "taker_buy_volume": 1541.6, "taker_buy_quote": 37.13631}, {"ts": 1769966220000, "open": 0.0241, "high": 0.0241, "low": 0.02407, "close": 0.02408, "volume": 4278.1, "quote_volume": 103.025018, "trades": 7, "taker_buy_volume": 3033.4, "taker_buy_quote": 73.06094}, {"ts": 1769966280000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 748.4, "quote_volume": 18.028956, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 9.03375}, {"ts": 1769966340000, "open": 0.02409, "high": 0.0241, "low": 0.02409, "close": 0.0241, "volume": 788.6, "quote_volume": 19.001541, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 10.04247}, {"ts": 1769966400000, "open": 0.02409, "high": 0.02409, "low": 0.024, "close": 0.02401, "volume": 18093.2, "quote_volume": 434.733452, "trades": 36, "taker_buy_volume": 15439.0, "taker_buy_quote": 370.95535}, {"ts": 1769966460000, "open": 0.024, "high": 0.024, "low": 0.02392, "close": 0.02394, "volume": 58549.4, "quote_volume": 1402.495674, "trades": 72, "taker_buy_volume": 30089.8, "taker_buy_quote": 720.676752}, {"ts": 1769966520000, "open": 0.02394, "high": 0.02396, "low": 0.02388, "close": 0.02392, "volume": 53746.4, "quote_volume": 1285.370533, "trades": 92, "taker_buy_volume": 42284.8, "taker_buy_quote": 1011.195312}, {"ts": 1769966580000, "open": 0.0239, "high": 0.0239, "low": 0.02387, "close": 0.02387, "volume": 8640.8, "quote_volume": 206.387138, "trades": 22, "taker_buy_volume": 8222.4, "taker_buy_quote": 196.39993}, {"ts": 1769966640000, "open": 0.02388, "high": 0.02393, "low": 0.02388, "close": 0.02392, "volume": 19272.6, "quote_volume": 460.871605, "trades": 34, "taker_buy_volume": 13584.0, "taker_buy_quote": 324.839636}, {"ts": 1769966700000, "open": 0.02392, "high": 0.02399, "low": 0.02391, "close": 0.02391, "volume": 17780.2, "quote_volume": 425.719713, "trades": 42, "taker_buy_volume": 17133.6, "taker_buy_quote": 410.220711}, {"ts": 1769966760000, "open": 0.02393, "high": 0.02396, "low": 0.02391, "close": 0.02391, "volume": 19877.3, "quote_volume": 475.628295, "trades": 26, "taker_buy_volume": 12071.0, "taker_buy_quote": 288.84157}, {"ts": 1769966820000, "open": 0.02391, "high": 0.02397, "low": 0.02391, "close": 0.02395, "volume": 42997.0, "quote_volume": 1029.614205, "trades": 37, "taker_buy_volume": 40858.4, "taker_buy_quote": 978.446673}, {"ts": 1769966880000, "open": 0.02395, "high": 0.02396, "low": 0.02392, "close": 0.02395, "volume": 35153.8, "quote_volume": 841.54974, "trades": 36, "taker_buy_volume": 29148.4, "taker_buy_quote": 697.78963}, {"ts": 1769966940000, "open": 0.02394, "high": 0.02396, "low": 0.02394, "close": 0.02396, "volume": 8845.0, "quote_volume": 211.85859, "trades": 6, "taker_buy_volume": 8845.0, "taker_buy_quote": 211.85859}, {"ts": 1769967000000, "open": 0.02394, "high": 0.024, "low": 0.02394, "close": 0.02398, "volume": 19356.3, "quote_volume": 464.112892, "trades": 17, "taker_buy_volume": 19023.0, "taker_buy_quote": 456.13369}, {"ts": 1769967060000, "open": 0.02394, "high": 0.02394, "low": 0.02383, "close": 0.02384, "volume": 51971.0, "quote_volume": 1240.221282, "trades": 31, "taker_buy_volume": 8246.4, "taker_buy_quote": 196.786434}, {"ts": 1769967120000, "open": 0.02385, "high": 0.0239, "low": 0.02384, "close": 0.02386, "volume": 19025.9, "quote_volume": 454.332794, "trades": 21, "taker_buy_volume": 18649.3, "taker_buy_quote": 445.350884}, {"ts": 1769967180000, "open": 0.02386, "high": 0.02388, "low": 0.02384, "close": 0.02386, "volume": 5409.0, "quote_volume": 129.066564, "trades": 9, "taker_buy_volume": 5409.0, "taker_buy_quote": 129.066564}, {"ts": 1769967240000, "open": 0.02383, "high": 0.02384, "low": 0.02381, "close": 0.02381, "volume": 5656.5, "quote_volume": 134.751245, "trades": 14, "taker_buy_volume": 4761.0, "taker_buy_quote": 113.42939}, {"ts": 1769967300000, "open": 0.02381, "high": 0.02382, "low": 0.02379, "close": 0.02382, "volume": 11734.2, "quote_volume": 279.347224, "trades": 12, "taker_buy_volume": 5094.6, "taker_buy_quote": 121.295042}, {"ts": 1769967360000, "open": 0.02382, "high": 0.02382, "low": 0.02377, "close": 0.02377, "volume": 6571.4, "quote_volume": 156.38651, "trades": 15, "taker_buy_volume": 5185.0, "taker_buy_quote": 123.39987}, {"ts": 1769967420000, "open": 0.02379, "high": 0.02384, "low": 0.02379, "close": 0.02384, "volume": 2768.7, "quote_volume": 65.944233, "trades": 7, "taker_buy_volume": 2434.0, "taker_buy_quote": 57.98172}, {"ts": 1769967480000, "open": 0.02383, "high": 0.02387, "low": 0.0238, "close": 0.02386, "volume": 24669.7, "quote_volume": 588.507954, "trades": 25, "taker_buy_volume": 18363.3, "taker_buy_quote": 438.188435}, {"ts": 1769967540000, "open": 0.02385, "high": 0.02386, "low": 0.02381, "close": 0.02386, "volume": 11948.6, "quote_volume": 284.864615, "trades": 14, "taker_buy_volume": 7887.1, "taker_buy_quote": 188.052264}, {"ts": 1769967600000, "open": 0.02386, "high": 0.02389, "low": 0.02384, "close": 0.02384, "volume": 4108.5, "quote_volume": 98.041386, "trades": 11, "taker_buy_volume": 3731.9, "taker_buy_quote": 89.063242}, {"ts": 1769967660000, "open": 0.02386, "high": 0.02391, "low": 0.02385, "close": 0.02385, "volume": 7718.8, "quote_volume": 184.393228, "trades": 14, "taker_buy_volume": 6505.4, "taker_buy_quote": 155.43439}, {"ts": 1769967720000, "open": 0.02386, "high": 0.02391, "low": 0.02386, "close": 0.02386, "volume": 6790.1, "quote_volume": 162.18812, "trades": 16, "taker_buy_volume": 2520.0, "taker_buy_quote": 60.237225}, {"ts": 1769967780000, "open": 0.02384, "high": 0.02389, "low": 0.02384, "close": 0.02385, "volume": 1131.6, "quote_volume": 27.003801, "trades": 3, "taker_buy_volume": 462.2, "taker_buy_quote": 11.041958}, {"ts": 1769967840000, "open": 0.02387, "high": 0.02387, "low": 0.02385, "close": 0.02385, "volume": 2418.4, "quote_volume": 57.71884, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 47.74}, {"ts": 1769967900000, "open": 0.02388, "high": 0.02389, "low": 0.02388, "close": 0.02389, "volume": 798.3, "quote_volume": 19.068026, "trades": 2, "taker_buy_volume": 798.3, "taker_buy_quote": 19.068026}, {"ts": 1769967960000, "open": 0.02391, "high": 0.02391, "low": 0.02389, "close": 0.0239, "volume": 1168.0, "quote_volume": 27.913964, "trades": 3, "taker_buy_volume": 334.7, "taker_buy_quote": 8.002677}, {"ts": 1769968020000, "open": 0.02388, "high": 0.02388, "low": 0.02387, "close": 0.02387, "volume": 647.4, "quote_volume": 15.456146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968080000, "open": 0.02388, "high": 0.02391, "low": 0.02386, "close": 0.02391, "volume": 12356.4, "quote_volume": 295.076299, "trades": 8, "taker_buy_volume": 3352.0, "taker_buy_quote": 80.135608}, {"ts": 1769968140000, "open": 0.02386, "high": 0.02386, "low": 0.02381, "close": 0.02381, "volume": 2804.4, "quote_volume": 66.829729, "trades": 3, "taker_buy_volume": 336.1, "taker_buy_quote": 8.019346}, {"ts": 1769968200000, "open": 0.02385, "high": 0.02386, "low": 0.02382, "close": 0.02386, "volume": 72094.7, "quote_volume": 1717.715225, "trades": 28, "taker_buy_volume": 29079.9, "taker_buy_quote": 692.985391}, {"ts": 1769968260000, "open": 0.02388, "high": 0.02391, "low": 0.02386, "close": 0.02391, "volume": 18369.8, "quote_volume": 438.460758, "trades": 12, "taker_buy_volume": 13869.8, "taker_buy_quote": 331.090758}, {"ts": 1769968320000, "open": 0.0239, "high": 0.02393, "low": 0.0239, "close": 0.02391, "volume": 1411.7, "quote_volume": 33.751147, "trades": 4, "taker_buy_volume": 245.0, "taker_buy_quote": 5.86285}, {"ts": 1769968380000, "open": 0.02393, "high": 0.02395, "low": 0.02391, "close": 0.02393, "volume": 5798.3, "quote_volume": 138.795457, "trades": 11, "taker_buy_volume": 4171.0, "taker_buy_quote": 99.870858}, {"ts": 1769968440000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 333.3, "quote_volume": 7.979202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968500000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968560000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 293.4, "quote_volume": 7.015194, "trades": 1, "taker_buy_volume": 293.4, "taker_buy_quote": 7.015194}, {"ts": 1769968620000, "open": 0.02391, "high": 0.02392, "low": 0.02391, "close": 0.02392, "volume": 7433.2, "quote_volume": 177.797942, "trades": 3, "taker_buy_volume": 420.2, "taker_buy_quote": 10.046982}, {"ts": 1769968680000, "open": 0.02394, "high": 0.02395, "low": 0.02394, "close": 0.02395, "volume": 8798.6, "quote_volume": 210.65634, "trades": 4, "taker_buy_volume": 8798.6, "taker_buy_quote": 210.65634}, {"ts": 1769968740000, "open": 0.02396, "high": 0.024, "low": 0.02396, "close": 0.024, "volume": 9506.5, "quote_volume": 228.02929, "trades": 11, "taker_buy_volume": 7819.0, "taker_buy_quote": 187.56304}, {"ts": 1769968800000, "open": 0.02401, "high": 0.02403, "low": 0.02399, "close": 0.02399, "volume": 2807.4, "quote_volume": 67.416178, "trades": 6, "taker_buy_volume": 1977.6, "taker_buy_quote": 47.501808}, {"ts": 1769968860000, "open": 0.02407, "high": 0.02409, "low": 0.02403, "close": 0.02403, "volume": 21287.3, "quote_volume": 512.529027, "trades": 26, "taker_buy_volume": 19599.8, "taker_buy_quote": 471.910902}, {"ts": 1769968920000, "open": 0.02404, "high": 0.02429, "low": 0.02404, "close": 0.02426, "volume": 113648.2, "quote_volume": 2747.005502, "trades": 66, "taker_buy_volume": 98723.5, "taker_buy_quote": 2386.219321}, {"ts": 1769968980000, "open": 0.02423, "high": 0.02432, "low": 0.02422, "close": 0.02425, "volume": 129029.6, "quote_volume": 3129.852064, "trades": 110, "taker_buy_volume": 57931.2, "taker_buy_quote": 1405.435142}, {"ts": 1769969040000, "open": 0.02426, "high": 0.02427, "low": 0.02421, "close": 0.02427, "volume": 11644.7, "quote_volume": 282.226777, "trades": 21, "taker_buy_volume": 11644.7, "taker_buy_quote": 282.226777}, {"ts": 1769969100000, "open": 0.02423, "high": 0.02423, "low": 0.02419, "close": 0.02421, "volume": 4913.9, "quote_volume": 118.945933, "trades": 10, "taker_buy_volume": 3856.0, "taker_buy_quote": 93.34412}, {"ts": 1769969160000, "open": 0.02419, "high": 0.02423, "low": 0.02418, "close": 0.0242, "volume": 7177.3, "quote_volume": 173.657437, "trades": 10, "taker_buy_volume": 3540.7, "taker_buy_quote": 85.688083}, {"ts": 1769969220000, "open": 0.02418, "high": 0.02424, "low": 0.02418, "close": 0.02424, "volume": 22671.7, "quote_volume": 549.243641, "trades": 10, "taker_buy_volume": 22301.3, "taker_buy_quote": 540.283665}, {"ts": 1769969280000, "open": 0.0242, "high": 0.02438, "low": 0.0242, "close": 0.02426, "volume": 146839.1, "quote_volume": 3560.810555, "trades": 58, "taker_buy_volume": 22329.9, "taker_buy_quote": 542.438488}, {"ts": 1769969340000, "open": 0.02424, "high": 0.02424, "low": 0.02421, "close": 0.02422, "volume": 16269.2, "quote_volume": 394.278043, "trades": 14, "taker_buy_volume": 9234.1, "taker_buy_quote": 223.832452}, {"ts": 1769969400000, "open": 0.02422, "high": 0.02423, "low": 0.02422, "close": 0.02423, "volume": 2164.0, "quote_volume": 52.42874, "trades": 4, "taker_buy_volume": 2164.0, "taker_buy_quote": 52.42874}, {"ts": 1769969460000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 498.0, "quote_volume": 12.08148, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 12.08148}, {"ts": 1769969520000, "open": 0.02424, "high": 0.02429, "low": 0.02424, "close": 0.02429, "volume": 14034.2, "quote_volume": 340.85944, "trades": 6, "taker_buy_volume": 14034.2, "taker_buy_quote": 340.85944}, {"ts": 1769969580000, "open": 0.0243, "high": 0.02436, "low": 0.02429, "close": 0.02436, "volume": 10114.7, "quote_volume": 245.876031, "trades": 14, "taker_buy_volume": 4768.4, "taker_buy_quote": 115.985718}, {"ts": 1769969640000, "open": 0.02436, "high": 0.02437, "low": 0.02432, "close": 0.02432, "volume": 3319.7, "quote_volume": 80.839484, "trades": 8, "taker_buy_volume": 2419.9, "taker_buy_quote": 58.951776}, {"ts": 1769969700000, "open": 0.02433, "high": 0.02439, "low": 0.02433, "close": 0.02437, "volume": 14594.8, "quote_volume": 355.693613, "trades": 17, "taker_buy_volume": 14144.0, "taker_buy_quote": 344.725649}, {"ts": 1769969760000, "open": 0.02435, "high": 0.02435, "low": 0.02427, "close": 0.02429, "volume": 97966.4, "quote_volume": 2385.071204, "trades": 20, "taker_buy_volume": 1902.2, "taker_buy_quote": 46.179638}, {"ts": 1769969820000, "open": 0.02429, "high": 0.02433, "low": 0.02429, "close": 0.02433, "volume": 4080.2, "quote_volume": 99.164185, "trades": 8, "taker_buy_volume": 3670.4, "taker_buy_quote": 89.193751}, {"ts": 1769969880000, "open": 0.0243, "high": 0.02431, "low": 0.0243, "close": 0.02431, "volume": 2402.5, "quote_volume": 58.401086, "trades": 5, "taker_buy_volume": 1173.0, "taker_buy_quote": 28.51563}, {"ts": 1769969940000, "open": 0.02432, "high": 0.02438, "low": 0.02432, "close": 0.02435, "volume": 23033.7, "quote_volume": 561.168866, "trades": 23, "taker_buy_volume": 16577.0, "taker_buy_quote": 403.85082}, {"ts": 1769970000000, "open": 0.02436, "high": 0.02447, "low": 0.02436, "close": 0.02445, "volume": 49316.7, "quote_volume": 1204.444788, "trades": 22, "taker_buy_volume": 47316.7, "taker_buy_quote": 1155.544788}, {"ts": 1769970060000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 1687.5, "quote_volume": 41.20875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970120000, "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 632.0, "quote_volume": 15.4208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970180000, "open": 0.02437, "high": 0.02437, "low": 0.02435, "close": 0.02435, "volume": 2494.9, "quote_volume": 60.762325, "trades": 4, "taker_buy_volume": 575.5, "taker_buy_quote": 14.024935}, {"ts": 1769970240000, "open": 0.02429, "high": 0.02429, "low": 0.02425, "close": 0.02428, "volume": 9984.4, "quote_volume": 242.392176, "trades": 8, "taker_buy_volume": 667.0, "taker_buy_quote": 16.19476}, {"ts": 1769970300000, "open": 0.02429, "high": 0.02429, "low": 0.02425, "close": 0.02425, "volume": 12587.6, "quote_volume": 305.366669, "trades": 5, "taker_buy_volume": 785.1, "taker_buy_quote": 19.062641}, {"ts": 1769970360000, "open": 0.02427, "high": 0.02432, "low": 0.02427, "close": 0.02432, "volume": 1883.3, "quote_volume": 45.756135, "trades": 7, "taker_buy_volume": 1883.3, "taker_buy_quote": 45.756135}, {"ts": 1769970420000, "open": 0.02431, "high": 0.02431, "low": 0.0243, "close": 0.02431, "volume": 1639.3, "quote_volume": 39.846875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970480000, "open": 0.02433, "high": 0.02437, "low": 0.02433, "close": 0.02437, "volume": 1191.7, "quote_volume": 29.022045, "trades": 3, "taker_buy_volume": 781.9, "taker_buy_quote": 19.051611}, {"ts": 1769970540000, "open": 0.02434, "high": 0.02434, "low": 0.02433, "close": 0.02433, "volume": 819.7, "quote_volume": 19.947809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970600000, "open": 0.02433, "high": 0.02433, "low": 0.02431, "close": 0.02431, "volume": 2918.2, "quote_volume": 70.969658, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970660000, "open": 0.02429, "high": 0.0243, "low": 0.02429, "close": 0.0243, "volume": 1084.6, "quote_volume": 26.349479, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 11.04435}, {"ts": 1769970720000, "open": 0.02431, "high": 0.02434, "low": 0.02431, "close": 0.02433, "volume": 1815.8, "quote_volume": 44.1674, "trades": 4, "taker_buy_volume": 1034.8, "taker_buy_quote": 25.169998}, {"ts": 1769970780000, "open": 0.02433, "high": 0.02435, "low": 0.02433, "close": 0.02433, "volume": 22488.6, "quote_volume": 547.472903, "trades": 13, "taker_buy_volume": 20830.4, "taker_buy_quote": 507.128897}, {"ts": 1769970840000, "open": 0.02433, "high": 0.02434, "low": 0.02432, "close": 0.02434, "volume": 2215.4, "quote_volume": 53.901303, "trades": 5, "taker_buy_volume": 822.5, "taker_buy_quote": 20.01554}, {"ts": 1769970900000, "open": 0.02433, "high": 0.02433, "low": 0.02431, "close": 0.02432, "volume": 3786.9, "quote_volume": 92.100809, "trades": 5, "taker_buy_volume": 657.0, "taker_buy_quote": 15.98481}, {"ts": 1769970960000, "open": 0.02431, "high": 0.02431, "low": 0.02428, "close": 0.0243, "volume": 3122.3, "quote_volume": 75.868404, "trades": 7, "taker_buy_volume": 1362.4, "taker_buy_quote": 33.117875}, {"ts": 1769971020000, "open": 0.02426, "high": 0.02428, "low": 0.02425, "close": 0.02428, "volume": 5428.4, "quote_volume": 131.737548, "trades": 7, "taker_buy_volume": 491.0, "taker_buy_quote": 11.92148}, {"ts": 1769971080000, "open": 0.02426, "high": 0.02428, "low": 0.02422, "close": 0.02424, "volume": 2760.2, "quote_volume": 66.921662, "trades": 6, "taker_buy_volume": 826.4, "taker_buy_quote": 20.048464}, {"ts": 1769971140000, "open": 0.02422, "high": 0.02429, "low": 0.02421, "close": 0.02426, "volume": 18431.6, "quote_volume": 447.107468, "trades": 16, "taker_buy_volume": 13286.0, "taker_buy_quote": 322.3258}, {"ts": 1769971200000, "open": 0.02426, "high": 0.02431, "low": 0.02426, "close": 0.0243, "volume": 2822.0, "quote_volume": 68.523859, "trades": 7, "taker_buy_volume": 336.0, "taker_buy_quote": 8.16816}, {"ts": 1769971260000, "open": 0.0243, "high": 0.02431, "low": 0.02427, "close": 0.02428, "volume": 3252.6, "quote_volume": 79.022441, "trades": 4, "taker_buy_volume": 2047.2, "taker_buy_quote": 49.760862}, {"ts": 1769971320000, "open": 0.02426, "high": 0.02427, "low": 0.02424, "close": 0.02425, "volume": 11794.9, "quote_volume": 286.150366, "trades": 36, "taker_buy_volume": 10763.0, "taker_buy_quote": 261.123604}, {"ts": 1769971380000, "open": 0.02424, "high": 0.02424, "low": 0.02424, "close": 0.02424, "volume": 1323.1, "quote_volume": 32.071944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971440000, "open": 0.02421, "high": 0.02421, "low": 0.02419, "close": 0.02419, "volume": 2437.7, "quote_volume": 58.989003, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971500000, "open": 0.0242, "high": 0.0242, "low": 0.02419, "close": 0.02419, "volume": 1274.3, "quote_volume": 30.829051, "trades": 3, "taker_buy_volume": 373.4, "taker_buy_quote": 9.03628}, {"ts": 1769971560000, "open": 0.02422, "high": 0.02422, "low": 0.0242, "close": 0.02421, "volume": 7460.8, "quote_volume": 180.674182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971620000, "open": 0.02419, "high": 0.02419, "low": 0.02413, "close": 0.02415, "volume": 115738.5, "quote_volume": 2794.505275, "trades": 39, "taker_buy_volume": 15470.8, "taker_buy_quote": 373.562335}, {"ts": 1769971680000, "open": 0.02415, "high": 0.02415, "low": 0.02412, "close": 0.02412, "volume": 4876.4, "quote_volume": 117.708878, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971740000, "open": 0.02416, "high": 0.02416, "low": 0.02414, "close": 0.02414, "volume": 3592.2, "quote_volume": 86.762857, "trades": 4, "taker_buy_volume": 2044.9, "taker_buy_quote": 49.384335}, {"ts": 1769971800000, "open": 0.02413, "high": 0.02414, "low": 0.02413, "close": 0.02414, "volume": 2602.4, "quote_volume": 62.808093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971860000, "open": 0.02417, "high": 0.02418, "low": 0.02417, "close": 0.02418, "volume": 13832.7, "quote_volume": 334.451359, "trades": 3, "taker_buy_volume": 13832.7, "taker_buy_quote": 334.451359}, {"ts": 1769971920000, "open": 0.02417, "high": 0.02417, "low": 0.02415, "close": 0.02415, "volume": 3669.3, "quote_volume": 88.676214, "trades": 3, "taker_buy_volume": 813.7, "taker_buy_quote": 19.656362}, {"ts": 1769971980000, "open": 0.02418, "high": 0.02418, "low": 0.02414, "close": 0.02414, "volume": 44454.3, "quote_volume": 1073.166755, "trades": 11, "taker_buy_volume": 26764.5, "taker_buy_quote": 646.109966}, {"ts": 1769972040000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 3906.2, "quote_volume": 94.373792, "trades": 2, "taker_buy_volume": 3906.2, "taker_buy_quote": 94.373792}, {"ts": 1769972100000, "open": 0.02416, "high": 0.02418, "low": 0.02416, "close": 0.02418, "volume": 4084.9, "quote_volume": 98.767856, "trades": 6, "taker_buy_volume": 4084.9, "taker_buy_quote": 98.767856}, {"ts": 1769972160000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 3664.7, "quote_volume": 88.502505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972220000, "open": 0.02414, "high": 0.02415, "low": 0.02414, "close": 0.02415, "volume": 2241.6, "quote_volume": 54.12464, "trades": 2, "taker_buy_volume": 1241.6, "taker_buy_quote": 29.98464}, {"ts": 1769972280000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972340000, "open": 0.02416, "high": 0.02421, "low": 0.02416, "close": 0.02421, "volume": 7171.4, "quote_volume": 173.369619, "trades": 3, "taker_buy_volume": 7171.4, "taker_buy_quote": 173.369619}, {"ts": 1769972400000, "open": 0.02421, "high": 0.02424, "low": 0.02419, "close": 0.02419, "volume": 3300.8, "quote_volume": 79.957545, "trades": 4, "taker_buy_volume": 2930.4, "taker_buy_quote": 70.990161}, {"ts": 1769972460000, "open": 0.02417, "high": 0.02418, "low": 0.02414, "close": 0.02414, "volume": 17326.2, "quote_volume": 418.539732, "trades": 9, "taker_buy_volume": 414.9, "taker_buy_quote": 10.032282}, {"ts": 1769972520000, "open": 0.02416, "high": 0.02416, "low": 0.02413, "close": 0.02413, "volume": 23576.4, "quote_volume": 568.97978, "trades": 8, "taker_buy_volume": 3096.4, "taker_buy_quote": 74.73184}, {"ts": 1769972580000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972640000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972700000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972760000, "open": 0.0241, "high": 0.02411, "low": 0.02407, "close": 0.02409, "volume": 13146.2, "quote_volume": 316.717144, "trades": 10, "taker_buy_volume": 1080.2, "taker_buy_quote": 26.033636}, {"ts": 1769972820000, "open": 0.02409, "high": 0.02409, "low": 0.02407, "close": 0.02407, "volume": 9036.4, "quote_volume": 217.514482, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 10.038303}, {"ts": 1769972880000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 413.2, "quote_volume": 9.953988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972940000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 4332.0, "quote_volume": 104.27124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973000000, "open": 0.02411, "high": 0.02413, "low": 0.02411, "close": 0.02413, "volume": 13469.1, "quote_volume": 324.859383, "trades": 2, "taker_buy_volume": 13469.1, "taker_buy_quote": 324.859383}, {"ts": 1769973060000, "open": 0.02414, "high": 0.02416, "low": 0.02413, "close": 0.02416, "volume": 4768.8, "quote_volume": 115.155684, "trades": 6, "taker_buy_volume": 4020.7, "taker_buy_quote": 97.100312}, {"ts": 1769973120000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 454.5, "quote_volume": 10.957995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973180000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973240000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973300000, "open": 0.0241, "high": 0.02411, "low": 0.0241, "close": 0.0241, "volume": 4687.4, "quote_volume": 112.973391, "trades": 4, "taker_buy_volume": 1163.4, "taker_buy_quote": 28.044991}, {"ts": 1769973360000, "open": 0.02405, "high": 0.02405, "low": 0.02403, "close": 0.02405, "volume": 32796.2, "quote_volume": 788.630896, "trades": 8, "taker_buy_volume": 2368.5, "taker_buy_quote": 56.962425}, {"ts": 1769973420000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973480000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973540000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973600000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 1722.5, "quote_volume": 41.51225, "trades": 1, "taker_buy_volume": 1722.5, "taker_buy_quote": 41.51225}, {"ts": 1769973660000, "open": 0.02409, "high": 0.02414, "low": 0.02409, "close": 0.02409, "volume": 23523.8, "quote_volume": 567.663838, "trades": 11, "taker_buy_volume": 22284.2, "taker_buy_quote": 537.798568}, {"ts": 1769973720000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973780000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 5824.5, "quote_volume": 140.545185, "trades": 1, "taker_buy_volume": 5824.5, "taker_buy_quote": 140.545185}, {"ts": 1769973840000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 500.0, "quote_volume": 12.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973900000, "open": 0.02418, "high": 0.02418, "low": 0.02417, "close": 0.02417, "volume": 829.8, "quote_volume": 20.060415, "trades": 2, "taker_buy_volume": 829.8, "taker_buy_quote": 20.060415}, {"ts": 1769973960000, "open": 0.02416, "high": 0.02417, "low": 0.02416, "close": 0.02417, "volume": 1618.2, "quote_volume": 39.104425, "trades": 4, "taker_buy_volume": 1618.2, "taker_buy_quote": 39.104425}, {"ts": 1769974020000, "open": 0.02415, "high": 0.02419, "low": 0.02415, "close": 0.02419, "volume": 2933.6, "quote_volume": 70.926181, "trades": 4, "taker_buy_volume": 1735.2, "taker_buy_quote": 41.974488}, {"ts": 1769974080000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 743.8, "quote_volume": 17.947894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974140000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974200000, "open": 0.02414, "high": 0.02414, "low": 0.02413, "close": 0.02413, "volume": 712.8, "quote_volume": 17.203583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974260000, "open": 0.02414, "high": 0.02414, "low": 0.0241, "close": 0.02413, "volume": 52021.8, "quote_volume": 1254.422736, "trades": 16, "taker_buy_volume": 962.6, "taker_buy_quote": 23.230858}, {"ts": 1769974320000, "open": 0.0241, "high": 0.02415, "low": 0.0241, "close": 0.02415, "volume": 7135.9, "quote_volume": 172.166042, "trades": 9, "taker_buy_volume": 6225.6, "taker_buy_quote": 150.218722}, {"ts": 1769974380000, "open": 0.02416, "high": 0.02416, "low": 0.02413, "close": 0.02415, "volume": 1616.6, "quote_volume": 39.041335, "trades": 4, "taker_buy_volume": 1244.7, "taker_buy_quote": 30.067388}, {"ts": 1769974440000, "open": 0.02416, "high": 0.02416, "low": 0.02412, "close": 0.02412, "volume": 1075.9, "quote_volume": 25.96895, "trades": 4, "taker_buy_volume": 373.4, "taker_buy_quote": 9.021344}, {"ts": 1769974500000, "open": 0.0241, "high": 0.0241, "low": 0.02409, "close": 0.02409, "volume": 10790.9, "quote_volume": 259.956913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974560000, "open": 0.02408, "high": 0.02408, "low": 0.02404, "close": 0.02404, "volume": 3352.0, "quote_volume": 80.675886, "trades": 5, "taker_buy_volume": 1291.7, "taker_buy_quote": 31.095802}, {"ts": 1769974620000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 332.0, "quote_volume": 7.98792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974680000, "open": 0.02411, "high": 0.02411, "low": 0.02409, "close": 0.02411, "volume": 2181.7, "quote_volume": 52.580389, "trades": 6, "taker_buy_volume": 1161.8, "taker_buy_quote": 28.010998}, {"ts": 1769974740000, "open": 0.02409, "high": 0.02409, "low": 0.02406, "close": 0.02408, "volume": 12244.6, "quote_volume": 294.854354, "trades": 25, "taker_buy_volume": 1351.4, "taker_buy_quote": 32.555226}, {"ts": 1769974800000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 16135.7, "quote_volume": 388.547656, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974860000, "open": 0.02409, "high": 0.0241, "low": 0.02408, "close": 0.0241, "volume": 27159.4, "quote_volume": 654.192597, "trades": 6, "taker_buy_volume": 18422.3, "taker_buy_quote": 443.793207}, {"ts": 1769974920000, "open": 0.02412, "high": 0.02412, "low": 0.02409, "close": 0.02412, "volume": 2597.6, "quote_volume": 62.626842, "trades": 6, "taker_buy_volume": 1688.6, "taker_buy_quote": 40.729032}, {"ts": 1769974980000, "open": 0.02411, "high": 0.02411, "low": 0.02407, "close": 0.02407, "volume": 705.4, "quote_volume": 16.992258, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 8.00452}, {"ts": 1769975040000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975100000, "open": 0.02405, "high": 0.02405, "low": 0.02399, "close": 0.024, "volume": 38665.9, "quote_volume": 928.554931, "trades": 16, "taker_buy_volume": 3524.1, "taker_buy_quote": 84.605929}, {"ts": 1769975160000, "open": 0.02399, "high": 0.02399, "low": 0.02391, "close": 0.02391, "volume": 8720.4, "quote_volume": 208.778756, "trades": 5, "taker_buy_volume": 1917.4, "taker_buy_quote": 45.998426}, {"ts": 1769975220000, "open": 0.02398, "high": 0.02398, "low": 0.02391, "close": 0.02392, "volume": 30301.2, "quote_volume": 725.662915, "trades": 14, "taker_buy_volume": 10936.7, "taker_buy_quote": 262.043088}, {"ts": 1769975280000, "open": 0.0239, "high": 0.0239, "low": 0.02389, "close": 0.02389, "volume": 4895.2, "quote_volume": 116.991947, "trades": 4, "taker_buy_volume": 378.2, "taker_buy_quote": 9.03898}, {"ts": 1769975340000, "open": 0.02391, "high": 0.02391, "low": 0.0239, "close": 0.0239, "volume": 21280.1, "quote_volume": 508.802989, "trades": 8, "taker_buy_volume": 420.2, "taker_buy_quote": 10.04278}, {"ts": 1769975400000, "open": 0.0239, "high": 0.02395, "low": 0.02389, "close": 0.02395, "volume": 8973.8, "quote_volume": 214.66793, "trades": 9, "taker_buy_volume": 8598.8, "taker_buy_quote": 205.70918}, {"ts": 1769975460000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 2000.0, "quote_volume": 47.88, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 47.88}, {"ts": 1769975520000, "open": 0.02395, "high": 0.02395, "low": 0.02394, "close": 0.02394, "volume": 2607.3, "quote_volume": 62.424459, "trades": 3, "taker_buy_volume": 569.7, "taker_buy_quote": 13.644315}, {"ts": 1769975580000, "open": 0.02392, "high": 0.02394, "low": 0.02392, "close": 0.02394, "volume": 4000.0, "quote_volume": 95.72, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 47.88}, {"ts": 1769975640000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 376.6, "quote_volume": 9.008272, "trades": 1, "taker_buy_volume": 376.6, "taker_buy_quote": 9.008272}, {"ts": 1769975700000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 336.1, "quote_volume": 8.03279, "trades": 1, "taker_buy_volume": 336.1, "taker_buy_quote": 8.03279}, {"ts": 1769975760000, "open": 0.0239, "high": 0.0239, "low": 0.02385, "close": 0.02388, "volume": 4407.8, "quote_volume": 105.202057, "trades": 6, "taker_buy_volume": 3451.8, "taker_buy_quote": 82.395244}, {"ts": 1769975820000, "open": 0.0239, "high": 0.0239, "low": 0.02387, "close": 0.0239, "volume": 7542.3, "quote_volume": 180.073581, "trades": 5, "taker_buy_volume": 798.3, "taker_buy_quote": 19.07937}, {"ts": 1769975880000, "open": 0.02392, "high": 0.02395, "low": 0.02392, "close": 0.02392, "volume": 28388.7, "quote_volume": 679.849811, "trades": 17, "taker_buy_volume": 4209.1, "taker_buy_quote": 100.775889}, {"ts": 1769975940000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976000000, "open": 0.02391, "high": 0.02391, "low": 0.02389, "close": 0.02389, "volume": 2264.3, "quote_volume": 54.125247, "trades": 3, "taker_buy_volume": 1556.0, "taker_buy_quote": 37.20396}, {"ts": 1769976060000, "open": 0.0239, "high": 0.02392, "low": 0.02389, "close": 0.0239, "volume": 28567.8, "quote_volume": 683.079107, "trades": 25, "taker_buy_volume": 21144.0, "taker_buy_quote": 505.548252}, {"ts": 1769976120000, "open": 0.02391, "high": 0.02391, "low": 0.02385, "close": 0.02385, "volume": 51605.3, "quote_volume": 1230.896545, "trades": 8, "taker_buy_volume": 30274.2, "taker_buy_quote": 722.08211}, {"ts": 1769976180000, "open": 0.02389, "high": 0.0239, "low": 0.02389, "close": 0.0239, "volume": 6604.0, "quote_volume": 157.81456, "trades": 4, "taker_buy_volume": 6604.0, "taker_buy_quote": 157.81456}, {"ts": 1769976240000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976300000, "open": 0.0239, "high": 0.02392, "low": 0.0239, "close": 0.02392, "volume": 11592.3, "quote_volume": 277.273188, "trades": 5, "taker_buy_volume": 10673.4, "taker_buy_quote": 255.307728}, {"ts": 1769976360000, "open": 0.02391, "high": 0.02391, "low": 0.02387, "close": 0.0239, "volume": 1845.9, "quote_volume": 44.095671, "trades": 5, "taker_buy_volume": 1134.6, "taker_buy_quote": 27.11694}, {"ts": 1769976420000, "open": 0.02389, "high": 0.02389, "low": 0.02386, "close": 0.02389, "volume": 2144.5, "quote_volume": 51.202744, "trades": 5, "taker_buy_volume": 1349.5, "taker_buy_quote": 32.234044}, {"ts": 1769976480000, "open": 0.02388, "high": 0.02389, "low": 0.02386, "close": 0.02386, "volume": 1916.9, "quote_volume": 45.758664, "trades": 6, "taker_buy_volume": 840.4, "taker_buy_quote": 20.073374}, {"ts": 1769976540000, "open": 0.02392, "high": 0.02394, "low": 0.02391, "close": 0.02393, "volume": 52092.6, "quote_volume": 1246.770791, "trades": 13, "taker_buy_volume": 49571.8, "taker_buy_quote": 1186.490963}, {"ts": 1769976600000, "open": 0.02395, "high": 0.02398, "low": 0.02395, "close": 0.02398, "volume": 142337.2, "quote_volume": 3412.681199, "trades": 22, "taker_buy_volume": 139281.5, "taker_buy_quote": 3339.478529}, {"ts": 1769976660000, "open": 0.02398, "high": 0.02398, "low": 0.02394, "close": 0.02394, "volume": 19684.2, "quote_volume": 471.47433, "trades": 8, "taker_buy_volume": 3293.1, "taker_buy_quote": 78.836814}, {"ts": 1769976720000, "open": 0.02393, "high": 0.02393, "low": 0.02389, "close": 0.02389, "volume": 5308.9, "quote_volume": 126.978136, "trades": 7, "taker_buy_volume": 773.9, "taker_buy_quote": 18.508327}, {"ts": 1769976780000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 798.4, "quote_volume": 19.08176, "trades": 2, "taker_buy_volume": 798.4, "taker_buy_quote": 19.08176}, {"ts": 1769976840000, "open": 0.02389, "high": 0.02389, "low": 0.02388, "close": 0.02389, "volume": 1008.3, "quote_volume": 24.084926, "trades": 3, "taker_buy_volume": 1008.3, "taker_buy_quote": 24.084926}, {"ts": 1769976900000, "open": 0.02389, "high": 0.0239, "low": 0.02389, "close": 0.02389, "volume": 58074.9, "quote_volume": 1387.45957, "trades": 3, "taker_buy_volume": 5020.9, "taker_buy_quote": 119.99951}, {"ts": 1769976960000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 5263.7, "quote_volume": 125.855067, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977020000, "open": 0.02391, "high": 0.02395, "low": 0.02391, "close": 0.02392, "volume": 31811.4, "quote_volume": 761.642756, "trades": 23, "taker_buy_volume": 27265.9, "taker_buy_quote": 652.817613}, {"ts": 1769977080000, "open": 0.02391, "high": 0.02392, "low": 0.02391, "close": 0.02392, "volume": 18249.0, "quote_volume": 436.366623, "trades": 6, "taker_buy_volume": 3303.3, "taker_buy_quote": 79.014936}, {"ts": 1769977140000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 4177.1, "quote_volume": 99.999774, "trades": 1, "taker_buy_volume": 4177.1, "taker_buy_quote": 99.999774}, {"ts": 1769977200000, "open": 0.0239, "high": 0.02391, "low": 0.0239, "close": 0.02391, "volume": 1265.6, "quote_volume": 30.252042, "trades": 2, "taker_buy_volume": 420.2, "taker_buy_quote": 10.046982}, {"ts": 1769977260000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 418.4, "quote_volume": 9.991392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977320000, "open": 0.02393, "high": 0.02398, "low": 0.02393, "close": 0.02398, "volume": 56723.4, "quote_volume": 1358.466913, "trades": 32, "taker_buy_volume": 54829.7, "taker_buy_quote": 1313.131735}, {"ts": 1769977380000, "open": 0.02396, "high": 0.02396, "low": 0.02394, "close": 0.02395, "volume": 7523.3, "quote_volume": 180.204433, "trades": 7, "taker_buy_volume": 709.5, "taker_buy_quote": 16.989196}, {"ts": 1769977440000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 333.3, "quote_volume": 7.96587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977500000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977560000, "open": 0.02385, "high": 0.02386, "low": 0.02378, "close": 0.02378, "volume": 29293.6, "quote_volume": 697.52945, "trades": 14, "taker_buy_volume": 9777.0, "taker_buy_quote": 232.571615}, {"ts": 1769977620000, "open": 0.02379, "high": 0.02379, "low": 0.02375, "close": 0.02375, "volume": 5000.0, "quote_volume": 118.83, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 47.58}, {"ts": 1769977680000, "open": 0.02372, "high": 0.02372, "low": 0.0237, "close": 0.02372, "volume": 7572.5, "quote_volume": 179.56909, "trades": 4, "taker_buy_volume": 381.4, "taker_buy_quote": 9.046808}, {"ts": 1769977740000, "open": 0.02367, "high": 0.02371, "low": 0.02366, "close": 0.02371, "volume": 10904.4, "quote_volume": 258.05404, "trades": 5, "taker_buy_volume": 847.4, "taker_buy_quote": 20.087617}, {"ts": 1769977800000, "open": 0.02372, "high": 0.02374, "low": 0.02372, "close": 0.02373, "volume": 4290.1, "quote_volume": 101.780631, "trades": 3, "taker_buy_volume": 4290.1, "taker_buy_quote": 101.780631}, {"ts": 1769977860000, "open": 0.02375, "high": 0.02378, "low": 0.02373, "close": 0.02373, "volume": 3095.7, "quote_volume": 73.567848, "trades": 4, "taker_buy_volume": 2003.3, "taker_buy_quote": 47.638474}, {"ts": 1769977920000, "open": 0.02376, "high": 0.02376, "low": 0.02374, "close": 0.02374, "volume": 2777.1, "quote_volume": 65.975492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977980000, "open": 0.02381, "high": 0.02381, "low": 0.02378, "close": 0.02379, "volume": 4834.8, "quote_volume": 115.100807, "trades": 5, "taker_buy_volume": 4197.2, "taker_buy_quote": 99.935332}, {"ts": 1769978040000, "open": 0.02381, "high": 0.02383, "low": 0.02381, "close": 0.02383, "volume": 3842.7, "quote_volume": 91.550933, "trades": 3, "taker_buy_volume": 3842.7, "taker_buy_quote": 91.550933}, {"ts": 1769978100000, "open": 0.02385, "high": 0.02387, "low": 0.02383, "close": 0.02383, "volume": 30052.8, "quote_volume": 717.036703, "trades": 27, "taker_buy_volume": 27436.9, "taker_buy_quote": 654.658366}, {"ts": 1769978160000, "open": 0.0239, "high": 0.02403, "low": 0.0239, "close": 0.024, "volume": 59155.1, "quote_volume": 1418.783158, "trades": 40, "taker_buy_volume": 55669.1, "taker_buy_quote": 1335.097114}, {"ts": 1769978220000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 7373.0, "quote_volume": 177.09946, "trades": 2, "taker_buy_volume": 7373.0, "taker_buy_quote": 177.09946}, {"ts": 1769978280000, "open": 0.02402, "high": 0.02408, "low": 0.02398, "close": 0.02408, "volume": 13244.0, "quote_volume": 318.177684, "trades": 13, "taker_buy_volume": 4240.4, "taker_buy_quote": 102.038955}, {"ts": 1769978340000, "open": 0.02406, "high": 0.02409, "low": 0.02405, "close": 0.02409, "volume": 31050.1, "quote_volume": 747.590055, "trades": 27, "taker_buy_volume": 14634.5, "taker_buy_quote": 352.34819}, {"ts": 1769978400000, "open": 0.02415, "high": 0.02416, "low": 0.02411, "close": 0.02411, "volume": 9226.2, "quote_volume": 222.759127, "trades": 7, "taker_buy_volume": 9226.2, "taker_buy_quote": 222.759127}, {"ts": 1769978460000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978520000, "open": 0.02408, "high": 0.02412, "low": 0.02407, "close": 0.0241, "volume": 26072.8, "quote_volume": 628.227534, "trades": 14, "taker_buy_volume": 3502.1, "taker_buy_quote": 84.455783}, {"ts": 1769978580000, "open": 0.02406, "high": 0.02406, "low": 0.02402, "close": 0.02402, "volume": 13439.0, "quote_volume": 322.93813, "trades": 3, "taker_buy_volume": 2939.0, "taker_buy_quote": 70.71234}, {"ts": 1769978640000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978700000, "open": 0.02405, "high": 0.02406, "low": 0.02405, "close": 0.02406, "volume": 3696.5, "quote_volume": 88.905118, "trades": 2, "taker_buy_volume": 3696.5, "taker_buy_quote": 88.905118}, {"ts": 1769978760000, "open": 0.02402, "high": 0.02403, "low": 0.02402, "close": 0.02403, "volume": 5035.5, "quote_volume": 120.969585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978820000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978880000, "open": 0.02402, "high": 0.02402, "low": 0.024, "close": 0.024, "volume": 4480.0, "quote_volume": 107.526366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978940000, "open": 0.024, "high": 0.024, "low": 0.02398, "close": 0.02398, "volume": 1944.6, "quote_volume": 46.631614, "trades": 3, "taker_buy_volume": 418.4, "taker_buy_quote": 10.033232}, {"ts": 1769979000000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 7730.1, "quote_volume": 185.213196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979060000, "open": 0.02395, "high": 0.02397, "low": 0.0239, "close": 0.0239, "volume": 12877.5, "quote_volume": 308.234935, "trades": 7, "taker_buy_volume": 3186.7, "taker_buy_quote": 76.385199}, {"ts": 1769979120000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 791.7, "quote_volume": 18.929547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979180000, "open": 0.0239, "high": 0.02391, "low": 0.02389, "close": 0.02389, "volume": 1673.8, "quote_volume": 40.008057, "trades": 4, "taker_buy_volume": 840.4, "taker_buy_quote": 20.093964}, {"ts": 1769979240000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 833.3, "quote_volume": 19.907537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979300000, "open": 0.02391, "high": 0.02391, "low": 0.02388, "close": 0.02388, "volume": 796.4, "quote_volume": 19.028115, "trades": 2, "taker_buy_volume": 336.1, "taker_buy_quote": 8.036151}, {"ts": 1769979360000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 379.6, "quote_volume": 9.064848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979420000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 333.3, "quote_volume": 7.962537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979480000, "open": 0.0239, "high": 0.0239, "low": 0.02387, "close": 0.0239, "volume": 2216.6, "quote_volume": 52.932931, "trades": 4, "taker_buy_volume": 756.3, "taker_buy_quote": 18.07557}, {"ts": 1769979540000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979600000, "open": 0.0239, "high": 0.0239, "low": 0.02389, "close": 0.0239, "volume": 20156.2, "quote_volume": 481.72943, "trades": 7, "taker_buy_volume": 17433.1, "taker_buy_quote": 416.65109}, {"ts": 1769979660000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 375.0, "quote_volume": 8.9625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979720000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979780000, "open": 0.02388, "high": 0.02392, "low": 0.02388, "close": 0.02392, "volume": 29996.0, "quote_volume": 717.225902, "trades": 20, "taker_buy_volume": 29579.3, "taker_buy_quote": 707.275106}, {"ts": 1769979840000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979900000, "open": 0.0239, "high": 0.0239, "low": 0.02389, "close": 0.02389, "volume": 6187.5, "quote_volume": 147.864375, "trades": 7, "taker_buy_volume": 4500.0, "taker_buy_quote": 107.55}, {"ts": 1769979960000, "open": 0.02389, "high": 0.02389, "low": 0.02388, "close": 0.02388, "volume": 882.4, "quote_volume": 21.075914, "trades": 2, "taker_buy_volume": 882.4, "taker_buy_quote": 21.075914}, {"ts": 1769980020000, "open": 0.02387, "high": 0.02388, "low": 0.02384, "close": 0.02385, "volume": 12418.1, "quote_volume": 296.127123, "trades": 10, "taker_buy_volume": 6230.6, "taker_buy_quote": 148.566498}, {"ts": 1769980080000, "open": 0.02385, "high": 0.02387, "low": 0.02374, "close": 0.02374, "volume": 38172.5, "quote_volume": 907.475457, "trades": 17, "taker_buy_volume": 4662.0, "taker_buy_quote": 110.825672}, {"ts": 1769980140000, "open": 0.02381, "high": 0.02381, "low": 0.02373, "close": 0.02378, "volume": 2282.1, "quote_volume": 54.23758, "trades": 6, "taker_buy_volume": 937.5, "taker_buy_quote": 22.307952}, {"ts": 1769980200000, "open": 0.02375, "high": 0.02384, "low": 0.02375, "close": 0.02384, "volume": 20376.4, "quote_volume": 485.437083, "trades": 5, "taker_buy_volume": 20040.3, "taker_buy_quote": 477.454708}, {"ts": 1769980260000, "open": 0.02385, "high": 0.02385, "low": 0.02381, "close": 0.02381, "volume": 3730.0, "quote_volume": 88.865717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980320000, "open": 0.02385, "high": 0.02386, "low": 0.02385, "close": 0.02386, "volume": 2460.3, "quote_volume": 58.698155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980380000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980440000, "open": 0.02388, "high": 0.02388, "low": 0.02386, "close": 0.02386, "volume": 4566.9, "quote_volume": 109.05004, "trades": 2, "taker_buy_volume": 4190.3, "taker_buy_quote": 100.064364}, {"ts": 1769980500000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 12098.5, "quote_volume": 288.67021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980560000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980620000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 4238.3, "quote_volume": 101.083455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980680000, "open": 0.02384, "high": 0.02384, "low": 0.02382, "close": 0.02382, "volume": 18215.3, "quote_volume": 434.185699, "trades": 7, "taker_buy_volume": 3961.4, "taker_buy_quote": 94.398752}, {"ts": 1769980740000, "open": 0.02382, "high": 0.02382, "low": 0.02382, "close": 0.02382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980800000, "open": 0.0238, "high": 0.0238, "low": 0.02377, "close": 0.02377, "volume": 1222.0, "quote_volume": 29.072254, "trades": 3, "taker_buy_volume": 843.8, "taker_buy_quote": 20.08244}, {"ts": 1769980860000, "open": 0.02376, "high": 0.02379, "low": 0.02376, "close": 0.02378, "volume": 10194.3, "quote_volume": 242.286113, "trades": 8, "taker_buy_volume": 8170.7, "taker_buy_quote": 194.205377}, {"ts": 1769980920000, "open": 0.02378, "high": 0.02379, "low": 0.02378, "close": 0.02379, "volume": 18463.3, "quote_volume": 439.061877, "trades": 6, "taker_buy_volume": 11558.5, "taker_buy_quote": 274.86113}, {"ts": 1769980980000, "open": 0.02381, "high": 0.02383, "low": 0.02379, "close": 0.0238, "volume": 21866.3, "quote_volume": 520.852438, "trades": 14, "taker_buy_volume": 16936.0, "taker_buy_quote": 403.433196}, {"ts": 1769981040000, "open": 0.02376, "high": 0.02378, "low": 0.02376, "close": 0.02376, "volume": 19261.7, "quote_volume": 457.805977, "trades": 6, "taker_buy_volume": 15438.8, "taker_buy_quote": 366.973873}, {"ts": 1769981100000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 3856.1, "quote_volume": 91.698058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981160000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981220000, "open": 0.02379, "high": 0.0238, "low": 0.02379, "close": 0.0238, "volume": 8189.6, "quote_volume": 194.835225, "trades": 3, "taker_buy_volume": 464.1, "taker_buy_quote": 11.04558}, {"ts": 1769981280000, "open": 0.02381, "high": 0.02383, "low": 0.02379, "close": 0.02383, "volume": 9942.1, "quote_volume": 236.838133, "trades": 7, "taker_buy_volume": 6764.1, "taker_buy_quote": 161.171627}, {"ts": 1769981340000, "open": 0.02383, "high": 0.02384, "low": 0.02383, "close": 0.02384, "volume": 682.6, "quote_volume": 16.269418, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 7.29504}, {"ts": 1769981400000, "open": 0.02385, "high": 0.0239, "low": 0.02385, "close": 0.0239, "volume": 4936.8, "quote_volume": 117.972785, "trades": 3, "taker_buy_volume": 4602.1, "taker_buy_quote": 109.99019}, {"ts": 1769981460000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981520000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981580000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 4200.4, "quote_volume": 100.011524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981640000, "open": 0.0238, "high": 0.02386, "low": 0.0238, "close": 0.02386, "volume": 2181.3, "quote_volume": 52.020714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981700000, "open": 0.02389, "high": 0.0239, "low": 0.02389, "close": 0.0239, "volume": 6183.7, "quote_volume": 147.77043, "trades": 2, "taker_buy_volume": 6183.7, "taker_buy_quote": 147.77043}, {"ts": 1769981760000, "open": 0.02393, "high": 0.02394, "low": 0.02391, "close": 0.02393, "volume": 25017.4, "quote_volume": 598.526212, "trades": 21, "taker_buy_volume": 17917.3, "taker_buy_quote": 428.636695}, {"ts": 1769981820000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981880000, "open": 0.02394, "high": 0.02394, "low": 0.02391, "close": 0.02391, "volume": 30234.1, "quote_volume": 723.413315, "trades": 24, "taker_buy_volume": 14868.0, "taker_buy_quote": 355.723805}, {"ts": 1769981940000, "open": 0.02393, "high": 0.02396, "low": 0.02393, "close": 0.02396, "volume": 21245.2, "quote_volume": 508.980803, "trades": 2, "taker_buy_volume": 21245.2, "taker_buy_quote": 508.980803}, {"ts": 1769982000000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 754.1, "quote_volume": 18.075777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982060000, "open": 0.024, "high": 0.024, "low": 0.02395, "close": 0.02395, "volume": 8544.0, "quote_volume": 204.890886, "trades": 4, "taker_buy_volume": 4167.0, "taker_buy_quote": 100.008}, {"ts": 1769982120000, "open": 0.02392, "high": 0.02393, "low": 0.0239, "close": 0.02393, "volume": 37333.7, "quote_volume": 892.686778, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982180000, "open": 0.02394, "high": 0.02394, "low": 0.02393, "close": 0.02393, "volume": 2923.6, "quote_volume": 69.96797, "trades": 3, "taker_buy_volume": 2923.6, "taker_buy_quote": 69.96797}, {"ts": 1769982240000, "open": 0.02393, "high": 0.02393, "low": 0.0239, "close": 0.0239, "volume": 7073.7, "quote_volume": 169.14813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982300000, "open": 0.02389, "high": 0.02389, "low": 0.02375, "close": 0.02375, "volume": 15020.9, "quote_volume": 357.303299, "trades": 10, "taker_buy_volume": 6621.3, "taker_buy_quote": 157.434799}, {"ts": 1769982360000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 421.9, "quote_volume": 10.037001, "trades": 1, "taker_buy_volume": 421.9, "taker_buy_quote": 10.037001}, {"ts": 1769982420000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982480000, "open": 0.0239, "high": 0.02394, "low": 0.02388, "close": 0.02388, "volume": 4895.0, "quote_volume": 116.996356, "trades": 3, "taker_buy_volume": 4518.4, "taker_buy_quote": 108.003148}, {"ts": 1769982540000, "open": 0.02392, "high": 0.02392, "low": 0.02391, "close": 0.02391, "volume": 9245.0, "quote_volume": 221.135817, "trades": 3, "taker_buy_volume": 8370.0, "taker_buy_quote": 200.2104}, {"ts": 1769982600000, "open": 0.02389, "high": 0.02389, "low": 0.02385, "close": 0.02385, "volume": 5169.8, "quote_volume": 123.43191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982660000, "open": 0.02383, "high": 0.02387, "low": 0.02383, "close": 0.02385, "volume": 28322.7, "quote_volume": 675.492533, "trades": 17, "taker_buy_volume": 26840.0, "taker_buy_quote": 640.140362}, {"ts": 1769982720000, "open": 0.02389, "high": 0.02391, "low": 0.02389, "close": 0.02389, "volume": 4803.8, "quote_volume": 114.819547, "trades": 5, "taker_buy_volume": 562.2, "taker_buy_quote": 13.430958}, {"ts": 1769982780000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982840000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 3615.7, "quote_volume": 86.234445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982900000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 4200.4, "quote_volume": 100.011524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982960000, "open": 0.02379, "high": 0.02381, "low": 0.02371, "close": 0.02381, "volume": 42626.1, "quote_volume": 1012.927959, "trades": 24, "taker_buy_volume": 36683.4, "taker_buy_quote": 871.888502}, {"ts": 1769983020000, "open": 0.02377, "high": 0.02377, "low": 0.02375, "close": 0.02375, "volume": 4924.6, "quote_volume": 117.015526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983080000, "open": 0.02378, "high": 0.0238, "low": 0.02376, "close": 0.02376, "volume": 30061.6, "quote_volume": 715.293892, "trades": 24, "taker_buy_volume": 8674.7, "taker_buy_quote": 206.38018}, {"ts": 1769983140000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983200000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 337.6, "quote_volume": 8.03488, "trades": 1, "taker_buy_volume": 337.6, "taker_buy_quote": 8.03488}, {"ts": 1769983260000, "open": 0.02377, "high": 0.02378, "low": 0.02377, "close": 0.02378, "volume": 7227.3, "quote_volume": 171.839829, "trades": 3, "taker_buy_volume": 7227.3, "taker_buy_quote": 171.839829}, {"ts": 1769983320000, "open": 0.02378, "high": 0.02387, "low": 0.02378, "close": 0.02387, "volume": 714.3, "quote_volume": 17.020092, "trades": 2, "taker_buy_volume": 378.2, "taker_buy_quote": 9.027634}, {"ts": 1769983380000, "open": 0.02384, "high": 0.02387, "low": 0.02384, "close": 0.02387, "volume": 1300.7, "quote_volume": 31.026279, "trades": 3, "taker_buy_volume": 840.4, "taker_buy_quote": 20.038918}, {"ts": 1769983440000, "open": 0.02386, "high": 0.02389, "low": 0.02386, "close": 0.02389, "volume": 1651.9, "quote_volume": 39.452593, "trades": 3, "taker_buy_volume": 1275.3, "taker_buy_quote": 30.466917}, {"ts": 1769983500000, "open": 0.02388, "high": 0.02393, "low": 0.02388, "close": 0.02393, "volume": 18588.9, "quote_volume": 444.09127, "trades": 10, "taker_buy_volume": 18588.9, "taker_buy_quote": 444.09127}, {"ts": 1769983560000, "open": 0.02391, "high": 0.02392, "low": 0.02391, "close": 0.02391, "volume": 2200.3, "quote_volume": 52.612939, "trades": 5, "taker_buy_volume": 2200.3, "taker_buy_quote": 52.612939}, {"ts": 1769983620000, "open": 0.02391, "high": 0.02391, "low": 0.02385, "close": 0.02389, "volume": 3969.6, "quote_volume": 94.762824, "trades": 6, "taker_buy_volume": 2798.0, "taker_buy_quote": 66.812632}, {"ts": 1769983680000, "open": 0.02385, "high": 0.02388, "low": 0.02385, "close": 0.02387, "volume": 5837.3, "quote_volume": 139.285833, "trades": 4, "taker_buy_volume": 1957.6, "taker_buy_quote": 46.747488}, {"ts": 1769983740000, "open": 0.02391, "high": 0.02397, "low": 0.02391, "close": 0.02397, "volume": 834.9, "quote_volume": 19.985055, "trades": 2, "taker_buy_volume": 376.6, "taker_buy_quote": 9.027102}, {"ts": 1769983800000, "open": 0.02396, "high": 0.024, "low": 0.02396, "close": 0.024, "volume": 19179.6, "quote_volume": 459.923512, "trades": 19, "taker_buy_volume": 15559.1, "taker_buy_quote": 373.176332}, {"ts": 1769983860000, "open": 0.024, "high": 0.02411, "low": 0.024, "close": 0.02408, "volume": 50535.0, "quote_volume": 1215.560128, "trades": 34, "taker_buy_volume": 36965.1, "taker_buy_quote": 889.287324}, {"ts": 1769983920000, "open": 0.0241, "high": 0.02416, "low": 0.0241, "close": 0.02413, "volume": 9752.2, "quote_volume": 235.355899, "trades": 6, "taker_buy_volume": 414.9, "taker_buy_quote": 9.99909}, {"ts": 1769983980000, "open": 0.02413, "high": 0.02421, "low": 0.02409, "close": 0.02409, "volume": 19903.2, "quote_volume": 481.113601, "trades": 10, "taker_buy_volume": 4844.3, "taker_buy_quote": 117.108107}, {"ts": 1769984040000, "open": 0.02409, "high": 0.02413, "low": 0.02408, "close": 0.02413, "volume": 11142.5, "quote_volume": 268.441065, "trades": 13, "taker_buy_volume": 1688.3, "taker_buy_quote": 40.654264}, {"ts": 1769984100000, "open": 0.0241, "high": 0.02413, "low": 0.02408, "close": 0.02413, "volume": 34553.0, "quote_volume": 833.486104, "trades": 27, "taker_buy_volume": 12241.5, "taker_buy_quote": 295.291172}, {"ts": 1769984160000, "open": 0.02409, "high": 0.02412, "low": 0.02409, "close": 0.02412, "volume": 6048.3, "quote_volume": 145.842112, "trades": 6, "taker_buy_volume": 1139.1, "taker_buy_quote": 27.470509}, {"ts": 1769984220000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 2456.5, "quote_volume": 59.226215, "trades": 3, "taker_buy_volume": 750.0, "taker_buy_quote": 18.0825}, {"ts": 1769984280000, "open": 0.02409, "high": 0.02412, "low": 0.02409, "close": 0.02411, "volume": 83370.8, "quote_volume": 2009.888309, "trades": 40, "taker_buy_volume": 77250.8, "taker_buy_quote": 1862.380104}, {"ts": 1769984340000, "open": 0.02411, "high": 0.02416, "low": 0.0241, "close": 0.02413, "volume": 57565.0, "quote_volume": 1388.667488, "trades": 30, "taker_buy_volume": 49408.0, "taker_buy_quote": 1191.913752}, {"ts": 1769984400000, "open": 0.02408, "high": 0.0241, "low": 0.02405, "close": 0.02408, "volume": 6160.3, "quote_volume": 148.307016, "trades": 7, "taker_buy_volume": 6160.3, "taker_buy_quote": 148.307016}, {"ts": 1769984460000, "open": 0.02405, "high": 0.02405, "low": 0.02404, "close": 0.02404, "volume": 9020.5, "quote_volume": 216.894762, "trades": 5, "taker_buy_volume": 1324.0, "taker_buy_quote": 31.82896}, {"ts": 1769984520000, "open": 0.02404, "high": 0.02404, "low": 0.02398, "close": 0.02402, "volume": 12260.8, "quote_volume": 294.380115, "trades": 9, "taker_buy_volume": 6237.8, "taker_buy_quote": 149.863125}, {"ts": 1769984580000, "open": 0.02398, "high": 0.024, "low": 0.0239, "close": 0.0239, "volume": 9715.0, "quote_volume": 232.372394, "trades": 10, "taker_buy_volume": 5531.3, "taker_buy_quote": 132.381964}, {"ts": 1769984640000, "open": 0.0239, "high": 0.0239, "low": 0.02388, "close": 0.02389, "volume": 7051.0, "quote_volume": 168.43257, "trades": 7, "taker_buy_volume": 6198.0, "taker_buy_quote": 148.0544}, {"ts": 1769984700000, "open": 0.02389, "high": 0.02391, "low": 0.02385, "close": 0.02385, "volume": 13955.5, "quote_volume": 333.181239, "trades": 9, "taker_buy_volume": 7187.8, "taker_buy_quote": 171.498}, {"ts": 1769984760000, "open": 0.02388, "high": 0.02389, "low": 0.02386, "close": 0.02389, "volume": 13506.0, "quote_volume": 322.457459, "trades": 10, "taker_buy_volume": 11187.0, "taker_buy_quote": 267.126119}, {"ts": 1769984820000, "open": 0.0239, "high": 0.02394, "low": 0.0239, "close": 0.02394, "volume": 1740.7, "quote_volume": 41.63037, "trades": 3, "taker_buy_volume": 1324.0, "taker_buy_quote": 31.67124}, {"ts": 1769984880000, "open": 0.02396, "high": 0.024, "low": 0.02393, "close": 0.02396, "volume": 88381.1, "quote_volume": 2117.508003, "trades": 42, "taker_buy_volume": 36616.8, "taker_buy_quote": 877.667129}, {"ts": 1769984940000, "open": 0.02398, "high": 0.02401, "low": 0.02398, "close": 0.02401, "volume": 13472.4, "quote_volume": 323.354034, "trades": 8, "taker_buy_volume": 13472.4, "taker_buy_quote": 323.354034}, {"ts": 1769985000000, "open": 0.02404, "high": 0.02404, "low": 0.024, "close": 0.02403, "volume": 10910.7, "quote_volume": 262.06614, "trades": 9, "taker_buy_volume": 4224.3, "taker_buy_quote": 101.53024}, {"ts": 1769985060000, "open": 0.02407, "high": 0.02409, "low": 0.02406, "close": 0.02408, "volume": 7891.2, "quote_volume": 190.04519, "trades": 8, "taker_buy_volume": 7476.3, "taker_buy_quote": 180.062696}, {"ts": 1769985120000, "open": 0.02409, "high": 0.02414, "low": 0.02409, "close": 0.0241, "volume": 4807.7, "quote_volume": 116.007357, "trades": 7, "taker_buy_volume": 4435.8, "taker_buy_quote": 107.044567}, {"ts": 1769985180000, "open": 0.02412, "high": 0.02414, "low": 0.02409, "close": 0.02409, "volume": 1160.4, "quote_volume": 27.986398, "trades": 4, "taker_buy_volume": 829.8, "taker_buy_quote": 20.022244}, {"ts": 1769985240000, "open": 0.02412, "high": 0.02413, "low": 0.02409, "close": 0.02412, "volume": 89236.1, "quote_volume": 2151.911778, "trades": 21, "taker_buy_volume": 49718.9, "taker_buy_quote": 1199.205279}, {"ts": 1769985300000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985360000, "open": 0.02411, "high": 0.02411, "low": 0.02409, "close": 0.02409, "volume": 3241.2, "quote_volume": 78.113306, "trades": 5, "taker_buy_volume": 2869.3, "taker_buy_quote": 69.146797}, {"ts": 1769985420000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985480000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 330.6, "quote_volume": 7.977378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985540000, "open": 0.02417, "high": 0.02423, "low": 0.02417, "close": 0.02423, "volume": 10980.5, "quote_volume": 265.600627, "trades": 9, "taker_buy_volume": 9773.5, "taker_buy_quote": 236.379157}, {"ts": 1769985600000, "open": 0.02419, "high": 0.0242, "low": 0.02417, "close": 0.02417, "volume": 5813.3, "quote_volume": 140.582947, "trades": 5, "taker_buy_volume": 332.0, "taker_buy_quote": 8.0344}, {"ts": 1769985660000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 1687.1, "quote_volume": 40.726594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985720000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 515.4, "quote_volume": 12.452064, "trades": 1, "taker_buy_volume": 515.4, "taker_buy_quote": 12.452064}, {"ts": 1769985780000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985840000, "open": 0.02413, "high": 0.02413, "low": 0.02412, "close": 0.02412, "volume": 3498.3, "quote_volume": 84.411449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985900000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985960000, "open": 0.02418, "high": 0.02419, "low": 0.02414, "close": 0.02414, "volume": 7269.7, "quote_volume": 175.66488, "trades": 5, "taker_buy_volume": 4000.0, "taker_buy_quote": 96.734322}, {"ts": 1769986020000, "open": 0.02413, "high": 0.02413, "low": 0.02409, "close": 0.02409, "volume": 10316.5, "quote_volume": 248.907393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986080000, "open": 0.02409, "high": 0.02411, "low": 0.02409, "close": 0.02411, "volume": 4567.1, "quote_volume": 110.029773, "trades": 15, "taker_buy_volume": 416.7, "taker_buy_quote": 10.046637}, {"ts": 1769986140000, "open": 0.0241, "high": 0.0241, "low": 0.02405, "close": 0.02405, "volume": 16085.8, "quote_volume": 386.88224, "trades": 3, "taker_buy_volume": 375.0, "taker_buy_quote": 9.0375}, {"ts": 1769986200000, "open": 0.02406, "high": 0.02408, "low": 0.02406, "close": 0.02408, "volume": 4872.0, "quote_volume": 117.24946, "trades": 3, "taker_buy_volume": 1666.9, "taker_buy_quote": 40.134754}, {"ts": 1769986260000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986320000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986380000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 458.3, "quote_volume": 11.012949, "trades": 1, "taker_buy_volume": 458.3, "taker_buy_quote": 11.012949}, {"ts": 1769986440000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 375.0, "quote_volume": 9.01875, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 9.01875}, {"ts": 1769986500000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986560000, "open": 0.024, "high": 0.02405, "low": 0.024, "close": 0.02405, "volume": 18743.6, "quote_volume": 450.415154, "trades": 8, "taker_buy_volume": 610.6, "taker_buy_quote": 14.681597}, {"ts": 1769986620000, "open": 0.02406, "high": 0.02409, "low": 0.02406, "close": 0.02409, "volume": 1702.3, "quote_volume": 40.982268, "trades": 3, "taker_buy_volume": 831.0, "taker_buy_quote": 20.01879}, {"ts": 1769986680000, "open": 0.02409, "high": 0.02412, "low": 0.02409, "close": 0.02409, "volume": 43328.7, "quote_volume": 1044.522651, "trades": 13, "taker_buy_volume": 36767.4, "taker_buy_quote": 886.402346}, {"ts": 1769986740000, "open": 0.0241, "high": 0.0241, "low": 0.02406, "close": 0.02406, "volume": 2035.1, "quote_volume": 49.005234, "trades": 3, "taker_buy_volume": 1703.1, "taker_buy_quote": 41.017314}, {"ts": 1769986800000, "open": 0.02405, "high": 0.02405, "low": 0.02402, "close": 0.02402, "volume": 899.7, "quote_volume": 21.623241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986860000, "open": 0.02402, "high": 0.02402, "low": 0.024, "close": 0.024, "volume": 13688.9, "quote_volume": 328.732336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986920000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 313.1, "quote_volume": 7.48309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986980000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 4290.8, "quote_volume": 102.55012, "trades": 2, "taker_buy_volume": 420.2, "taker_buy_quote": 10.04278}, {"ts": 1769987040000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987100000, "open": 0.02391, "high": 0.02391, "low": 0.02375, "close": 0.02375, "volume": 10319.8, "quote_volume": 245.703282, "trades": 10, "taker_buy_volume": 2669.9, "taker_buy_quote": 63.704593}, {"ts": 1769987160000, "open": 0.02371, "high": 0.02371, "low": 0.02362, "close": 0.02365, "volume": 15944.1, "quote_volume": 377.516255, "trades": 11, "taker_buy_volume": 2812.5, "taker_buy_quote": 66.55467}, {"ts": 1769987220000, "open": 0.02367, "high": 0.02367, "low": 0.02354, "close": 0.02354, "volume": 12337.7, "quote_volume": 291.023202, "trades": 14, "taker_buy_volume": 2902.0, "taker_buy_quote": 68.48765}, {"ts": 1769987280000, "open": 0.02362, "high": 0.02364, "low": 0.02355, "close": 0.02358, "volume": 11885.2, "quote_volume": 280.65033, "trades": 8, "taker_buy_volume": 10047.6, "taker_buy_quote": 237.35797}, {"ts": 1769987340000, "open": 0.02355, "high": 0.02355, "low": 0.02343, "close": 0.02343, "volume": 27660.1, "quote_volume": 649.264981, "trades": 37, "taker_buy_volume": 10218.0, "taker_buy_quote": 239.63162}, {"ts": 1769987400000, "open": 0.0235, "high": 0.02354, "low": 0.02336, "close": 0.02336, "volume": 67920.2, "quote_volume": 1591.66035, "trades": 31, "taker_buy_volume": 14751.1, "taker_buy_quote": 346.756998}, {"ts": 1769987460000, "open": 0.02337, "high": 0.02349, "low": 0.02332, "close": 0.02349, "volume": 26212.2, "quote_volume": 613.079033, "trades": 17, "taker_buy_volume": 19783.0, "taker_buy_quote": 463.002398}, {"ts": 1769987520000, "open": 0.02352, "high": 0.02371, "low": 0.02352, "close": 0.02371, "volume": 15327.0, "quote_volume": 362.205973, "trades": 5, "taker_buy_volume": 14905.1, "taker_buy_quote": 352.211162}, {"ts": 1769987580000, "open": 0.02374, "high": 0.02384, "low": 0.02374, "close": 0.02384, "volume": 5486.2, "quote_volume": 130.598783, "trades": 5, "taker_buy_volume": 4578.6, "taker_buy_quote": 109.027812}, {"ts": 1769987640000, "open": 0.02384, "high": 0.02384, "low": 0.02378, "close": 0.0238, "volume": 18012.0, "quote_volume": 429.361241, "trades": 6, "taker_buy_volume": 15537.2, "taker_buy_quote": 370.376049}, {"ts": 1769987700000, "open": 0.02381, "high": 0.02381, "low": 0.0237, "close": 0.0237, "volume": 8649.1, "quote_volume": 205.099558, "trades": 5, "taker_buy_volume": 337.6, "taker_buy_quote": 8.038256}, {"ts": 1769987760000, "open": 0.02372, "high": 0.02376, "low": 0.02372, "close": 0.02376, "volume": 2794.6, "quote_volume": 66.355196, "trades": 3, "taker_buy_volume": 2794.6, "taker_buy_quote": 66.355196}, {"ts": 1769987820000, "open": 0.02377, "high": 0.02395, "low": 0.02377, "close": 0.02395, "volume": 48483.1, "quote_volume": 1158.614309, "trades": 20, "taker_buy_volume": 39165.9, "taker_buy_quote": 936.184497}, {"ts": 1769987880000, "open": 0.02383, "high": 0.02383, "low": 0.02377, "close": 0.02377, "volume": 17156.0, "quote_volume": 408.72069, "trades": 5, "taker_buy_volume": 379.7, "taker_buy_quote": 9.025469}, {"ts": 1769987940000, "open": 0.02375, "high": 0.02375, "low": 0.02371, "close": 0.02371, "volume": 11750.7, "quote_volume": 278.910437, "trades": 5, "taker_buy_volume": 6798.8, "taker_buy_quote": 161.4715}, {"ts": 1769988000000, "open": 0.02371, "high": 0.02371, "low": 0.02368, "close": 0.02368, "volume": 5819.5, "quote_volume": 137.958733, "trades": 4, "taker_buy_volume": 5819.5, "taker_buy_quote": 137.958733}, {"ts": 1769988060000, "open": 0.02367, "high": 0.02367, "low": 0.02359, "close": 0.02364, "volume": 17406.4, "quote_volume": 411.070231, "trades": 13, "taker_buy_volume": 3549.2, "taker_buy_quote": 83.797325}, {"ts": 1769988120000, "open": 0.0236, "high": 0.0237, "low": 0.02356, "close": 0.0237, "volume": 39837.1, "quote_volume": 941.984876, "trades": 12, "taker_buy_volume": 12344.6, "taker_buy_quote": 292.116694}, {"ts": 1769988180000, "open": 0.02371, "high": 0.02381, "low": 0.02368, "close": 0.02381, "volume": 18669.4, "quote_volume": 443.313284, "trades": 10, "taker_buy_volume": 17489.8, "taker_buy_quote": 415.331552}, {"ts": 1769988240000, "open": 0.02383, "high": 0.02383, "low": 0.02373, "close": 0.02374, "volume": 36963.6, "quote_volume": 879.024188, "trades": 13, "taker_buy_volume": 5454.7, "taker_buy_quote": 129.608891}, {"ts": 1769988300000, "open": 0.02376, "high": 0.02398, "low": 0.02376, "close": 0.02398, "volume": 18906.0, "quote_volume": 451.155037, "trades": 11, "taker_buy_volume": 15198.4, "taker_buy_quote": 363.062461}, {"ts": 1769988360000, "open": 0.02398, "high": 0.02398, "low": 0.0239, "close": 0.0239, "volume": 3745.9, "quote_volume": 89.557266, "trades": 2, "taker_buy_volume": 378.2, "taker_buy_quote": 9.069236}, {"ts": 1769988420000, "open": 0.02393, "high": 0.02394, "low": 0.02385, "close": 0.02387, "volume": 17284.8, "quote_volume": 413.179507, "trades": 8, "taker_buy_volume": 9149.4, "taker_buy_quote": 218.519754}, {"ts": 1769988480000, "open": 0.02382, "high": 0.02383, "low": 0.02382, "close": 0.02383, "volume": 12818.3, "quote_volume": 305.35509, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988540000, "open": 0.02393, "high": 0.02394, "low": 0.02388, "close": 0.02388, "volume": 8999.1, "quote_volume": 215.071824, "trades": 5, "taker_buy_volume": 2503.9, "taker_buy_quote": 59.811962}, {"ts": 1769988600000, "open": 0.02392, "high": 0.02392, "low": 0.02381, "close": 0.02381, "volume": 8241.0, "quote_volume": 196.627965, "trades": 8, "taker_buy_volume": 1512.6, "taker_buy_quote": 36.10408}, {"ts": 1769988660000, "open": 0.02385, "high": 0.02388, "low": 0.02384, "close": 0.02388, "volume": 47333.7, "quote_volume": 1128.973639, "trades": 33, "taker_buy_volume": 40353.5, "taker_buy_quote": 962.524265}, {"ts": 1769988720000, "open": 0.02389, "high": 0.02394, "low": 0.02387, "close": 0.02394, "volume": 2406.0, "quote_volume": 57.493628, "trades": 5, "taker_buy_volume": 628.0, "taker_buy_quote": 15.00292}, {"ts": 1769988780000, "open": 0.02391, "high": 0.02403, "low": 0.02391, "close": 0.02398, "volume": 9033.2, "quote_volume": 216.688457, "trades": 10, "taker_buy_volume": 4962.5, "taker_buy_quote": 119.068401}, {"ts": 1769988840000, "open": 0.02403, "high": 0.02404, "low": 0.02402, "close": 0.02404, "volume": 30793.3, "quote_volume": 740.203184, "trades": 21, "taker_buy_volume": 6744.3, "taker_buy_quote": 162.069788}, {"ts": 1769988900000, "open": 0.02406, "high": 0.02407, "low": 0.02405, "close": 0.02405, "volume": 1165.0, "quote_volume": 28.030749, "trades": 3, "taker_buy_volume": 791.6, "taker_buy_quote": 19.050479}, {"ts": 1769988960000, "open": 0.02405, "high": 0.02421, "low": 0.02405, "close": 0.02412, "volume": 19510.9, "quote_volume": 471.227839, "trades": 14, "taker_buy_volume": 10989.4, "taker_buy_quote": 265.407445}, {"ts": 1769989020000, "open": 0.02409, "high": 0.02412, "low": 0.02407, "close": 0.02408, "volume": 16444.5, "quote_volume": 396.123306, "trades": 12, "taker_buy_volume": 2368.5, "taker_buy_quote": 57.041042}, {"ts": 1769989080000, "open": 0.02406, "high": 0.0241, "low": 0.02404, "close": 0.02408, "volume": 3205.5, "quote_volume": 77.125129, "trades": 9, "taker_buy_volume": 1755.7, "taker_buy_quote": 42.244173}, {"ts": 1769989140000, "open": 0.02404, "high": 0.02407, "low": 0.02403, "close": 0.02407, "volume": 14080.5, "quote_volume": 338.792114, "trades": 7, "taker_buy_volume": 7051.1, "taker_buy_quote": 169.594456}, {"ts": 1769989200000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 371.9, "quote_volume": 8.955352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989260000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989320000, "open": 0.02407, "high": 0.02408, "low": 0.02407, "close": 0.02408, "volume": 5733.5, "quote_volume": 138.056351, "trades": 6, "taker_buy_volume": 5733.5, "taker_buy_quote": 138.056351}, {"ts": 1769989380000, "open": 0.02405, "high": 0.0241, "low": 0.02405, "close": 0.0241, "volume": 2580.4, "quote_volume": 62.163995, "trades": 2, "taker_buy_volume": 2107.5, "taker_buy_quote": 50.79075}, {"ts": 1769989440000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989500000, "open": 0.02404, "high": 0.02406, "low": 0.02402, "close": 0.02402, "volume": 4527.4, "quote_volume": 108.836206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989560000, "open": 0.024, "high": 0.02402, "low": 0.02399, "close": 0.02402, "volume": 8658.4, "quote_volume": 207.777501, "trades": 4, "taker_buy_volume": 418.4, "taker_buy_quote": 10.045784}, {"ts": 1769989620000, "open": 0.02399, "high": 0.02403, "low": 0.02399, "close": 0.02399, "volume": 35254.8, "quote_volume": 846.801594, "trades": 26, "taker_buy_volume": 29579.3, "taker_buy_quote": 710.609343}, {"ts": 1769989680000, "open": 0.02398, "high": 0.02398, "low": 0.02394, "close": 0.02394, "volume": 10190.1, "quote_volume": 244.152324, "trades": 4, "taker_buy_volume": 334.7, "taker_buy_quote": 8.026106}, {"ts": 1769989740000, "open": 0.02391, "high": 0.02391, "low": 0.0239, "close": 0.0239, "volume": 4998.2, "quote_volume": 119.492592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989800000, "open": 0.0239, "high": 0.02391, "low": 0.02388, "close": 0.02389, "volume": 3960.2, "quote_volume": 94.641283, "trades": 4, "taker_buy_volume": 420.2, "taker_buy_quote": 10.046982}, {"ts": 1769989860000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989920000, "open": 0.02387, "high": 0.02387, "low": 0.02384, "close": 0.02384, "volume": 734.7, "quote_volume": 17.529828, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 11.60082}, {"ts": 1769989980000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 916.6, "quote_volume": 21.897574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990040000, "open": 0.0239, "high": 0.0239, "low": 0.02381, "close": 0.02381, "volume": 49567.4, "quote_volume": 1182.302717, "trades": 14, "taker_buy_volume": 6151.3, "taker_buy_quote": 146.614893}, {"ts": 1769990100000, "open": 0.02383, "high": 0.02384, "low": 0.02379, "close": 0.02379, "volume": 3678.9, "quote_volume": 87.673557, "trades": 5, "taker_buy_volume": 3218.6, "taker_buy_quote": 76.72302}, {"ts": 1769990160000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 460.3, "quote_volume": 10.945934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990220000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990280000, "open": 0.02379, "high": 0.02379, "low": 0.02377, "close": 0.02377, "volume": 15286.3, "quote_volume": 363.596449, "trades": 6, "taker_buy_volume": 3231.4, "taker_buy_quote": 76.810378}, {"ts": 1769990340000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990400000, "open": 0.0238, "high": 0.02383, "low": 0.0238, "close": 0.0238, "volume": 39411.0, "quote_volume": 938.709067, "trades": 11, "taker_buy_volume": 5517.2, "taker_buy_quote": 131.30936}, {"ts": 1769990460000, "open": 0.02377, "high": 0.02377, "low": 0.02368, "close": 0.02368, "volume": 8136.1, "quote_volume": 192.946285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990520000, "open": 0.02369, "high": 0.02375, "low": 0.02367, "close": 0.02368, "volume": 20233.7, "quote_volume": 480.172327, "trades": 10, "taker_buy_volume": 17694.8, "taker_buy_quote": 420.037488}, {"ts": 1769990580000, "open": 0.02365, "high": 0.02365, "low": 0.02357, "close": 0.02357, "volume": 6284.6, "quote_volume": 148.420131, "trades": 5, "taker_buy_volume": 423.7, "taker_buy_quote": 10.020505}, {"ts": 1769990640000, "open": 0.02354, "high": 0.02362, "low": 0.02354, "close": 0.02362, "volume": 1420.4, "quote_volume": 33.466728, "trades": 2, "taker_buy_volume": 1420.4, "taker_buy_quote": 33.466728}, {"ts": 1769990700000, "open": 0.02366, "high": 0.02367, "low": 0.02366, "close": 0.02367, "volume": 1186.4, "quote_volume": 28.077851, "trades": 3, "taker_buy_volume": 1186.4, "taker_buy_quote": 28.077851}, {"ts": 1769990760000, "open": 0.02369, "high": 0.02371, "low": 0.02362, "close": 0.02371, "volume": 96571.3, "quote_volume": 2282.94612, "trades": 17, "taker_buy_volume": 27586.5, "taker_buy_quote": 653.144956}, {"ts": 1769990820000, "open": 0.02377, "high": 0.02381, "low": 0.02371, "close": 0.02371, "volume": 24159.7, "quote_volume": 575.038577, "trades": 18, "taker_buy_volume": 19086.3, "taker_buy_quote": 454.317399}, {"ts": 1769990880000, "open": 0.02374, "high": 0.02384, "low": 0.02369, "close": 0.02384, "volume": 10544.0, "quote_volume": 250.613393, "trades": 10, "taker_buy_volume": 4908.5, "taker_buy_quote": 116.871385}, {"ts": 1769990940000, "open": 0.02385, "high": 0.02386, "low": 0.02379, "close": 0.02385, "volume": 18875.3, "quote_volume": 449.277158, "trades": 10, "taker_buy_volume": 3115.8, "taker_buy_quote": 74.23174}, {"ts": 1769991000000, "open": 0.02385, "high": 0.02388, "low": 0.02384, "close": 0.02388, "volume": 6938.3, "quote_volume": 165.537197, "trades": 6, "taker_buy_volume": 6519.9, "taker_buy_quote": 155.562541}, {"ts": 1769991060000, "open": 0.02382, "high": 0.02382, "low": 0.02382, "close": 0.02382, "volume": 460.3, "quote_volume": 10.964346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991120000, "open": 0.02384, "high": 0.0239, "low": 0.02384, "close": 0.0239, "volume": 5974.9, "quote_volume": 142.704034, "trades": 6, "taker_buy_volume": 4183.7, "taker_buy_quote": 99.99043}, {"ts": 1769991180000, "open": 0.0239, "high": 0.02394, "low": 0.0239, "close": 0.02394, "volume": 25174.7, "quote_volume": 602.461537, "trades": 17, "taker_buy_volume": 20846.7, "taker_buy_quote": 498.888747}, {"ts": 1769991240000, "open": 0.02395, "high": 0.02395, "low": 0.02391, "close": 0.02391, "volume": 837.2, "quote_volume": 20.032452, "trades": 2, "taker_buy_volume": 462.2, "taker_buy_quote": 11.051202}, {"ts": 1769991300000, "open": 0.02391, "high": 0.02398, "low": 0.02391, "close": 0.02398, "volume": 3443.1, "quote_volume": 82.521369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991360000, "open": 0.024, "high": 0.02405, "low": 0.024, "close": 0.02403, "volume": 8413.6, "quote_volume": 202.044222, "trades": 4, "taker_buy_volume": 8413.6, "taker_buy_quote": 202.044222}, {"ts": 1769991420000, "open": 0.02406, "high": 0.02411, "low": 0.02406, "close": 0.02409, "volume": 11812.8, "quote_volume": 284.621934, "trades": 5, "taker_buy_volume": 7669.3, "taker_buy_quote": 184.735515}, {"ts": 1769991480000, "open": 0.02406, "high": 0.02408, "low": 0.02398, "close": 0.02399, "volume": 60454.7, "quote_volume": 1453.376174, "trades": 31, "taker_buy_volume": 27882.8, "taker_buy_quote": 671.041835}, {"ts": 1769991540000, "open": 0.02401, "high": 0.02409, "low": 0.02401, "close": 0.02409, "volume": 5235.2, "quote_volume": 126.049182, "trades": 3, "taker_buy_volume": 5235.2, "taker_buy_quote": 126.049182}, {"ts": 1769991600000, "open": 0.02413, "high": 0.02414, "low": 0.02412, "close": 0.02412, "volume": 1244.7, "quote_volume": 30.035026, "trades": 3, "taker_buy_volume": 1244.7, "taker_buy_quote": 30.035026}, {"ts": 1769991660000, "open": 0.02413, "high": 0.02413, "low": 0.02408, "close": 0.0241, "volume": 5203.0, "quote_volume": 125.384147, "trades": 5, "taker_buy_volume": 696.4, "taker_buy_quote": 16.790383}, {"ts": 1769991720000, "open": 0.0241, "high": 0.02414, "low": 0.02408, "close": 0.02411, "volume": 3513.5, "quote_volume": 84.746566, "trades": 5, "taker_buy_volume": 2436.1, "taker_buy_quote": 58.789122}, {"ts": 1769991780000, "open": 0.02412, "high": 0.02412, "low": 0.02409, "close": 0.02412, "volume": 4130.7, "quote_volume": 99.54522, "trades": 7, "taker_buy_volume": 891.3, "taker_buy_quote": 21.498156}, {"ts": 1769991840000, "open": 0.0241, "high": 0.02411, "low": 0.0241, "close": 0.02411, "volume": 909.0, "quote_volume": 21.911445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991900000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 8635.1, "quote_volume": 208.019559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991960000, "open": 0.02409, "high": 0.02409, "low": 0.02407, "close": 0.02407, "volume": 35270.7, "quote_volume": 849.182043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992020000, "open": 0.02413, "high": 0.0242, "low": 0.02413, "close": 0.0242, "volume": 56858.9, "quote_volume": 1373.450192, "trades": 17, "taker_buy_volume": 56858.9, "taker_buy_quote": 1373.450192}, {"ts": 1769992080000, "open": 0.02415, "high": 0.02417, "low": 0.02414, "close": 0.02414, "volume": 31686.7, "quote_volume": 765.777205, "trades": 22, "taker_buy_volume": 19055.8, "taker_buy_quote": 460.531861}, {"ts": 1769992140000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992200000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992260000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992320000, "open": 0.02419, "high": 0.02421, "low": 0.02412, "close": 0.02412, "volume": 20397.2, "quote_volume": 492.370895, "trades": 9, "taker_buy_volume": 586.6, "taker_buy_quote": 14.201586}, {"ts": 1769992380000, "open": 0.02412, "high": 0.02412, "low": 0.02411, "close": 0.02411, "volume": 6508.1, "quote_volume": 156.914391, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992440000, "open": 0.02409, "high": 0.02409, "low": 0.02406, "close": 0.02406, "volume": 11337.4, "quote_volume": 272.902356, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992500000, "open": 0.02413, "high": 0.02416, "low": 0.02413, "close": 0.02415, "volume": 2259.0, "quote_volume": 54.550904, "trades": 5, "taker_buy_volume": 1845.8, "taker_buy_quote": 44.572124}, {"ts": 1769992560000, "open": 0.02417, "high": 0.02417, "low": 0.02417, "close": 0.02417, "volume": 373.4, "quote_volume": 9.025078, "trades": 1, "taker_buy_volume": 373.4, "taker_buy_quote": 9.025078}, {"ts": 1769992620000, "open": 0.02415, "high": 0.02419, "low": 0.02414, "close": 0.02414, "volume": 31895.2, "quote_volume": 771.08913, "trades": 11, "taker_buy_volume": 20090.1, "taker_buy_quote": 485.979519}, {"ts": 1769992680000, "open": 0.02416, "high": 0.02429, "low": 0.02416, "close": 0.02429, "volume": 24855.7, "quote_volume": 603.198103, "trades": 15, "taker_buy_volume": 21038.7, "taker_buy_quote": 510.542258}, {"ts": 1769992740000, "open": 0.02428, "high": 0.02428, "low": 0.02419, "close": 0.02419, "volume": 5793.6, "quote_volume": 140.289672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992800000, "open": 0.02418, "high": 0.02418, "low": 0.02415, "close": 0.02418, "volume": 1660.1, "quote_volume": 40.130001, "trades": 4, "taker_buy_volume": 1286.2, "taker_buy_quote": 31.100316}, {"ts": 1769992860000, "open": 0.02418, "high": 0.0242, "low": 0.02418, "close": 0.02418, "volume": 4060.3, "quote_volume": 98.195406, "trades": 6, "taker_buy_volume": 2822.5, "taker_buy_quote": 68.256348}, {"ts": 1769992920000, "open": 0.02422, "high": 0.02422, "low": 0.02419, "close": 0.02419, "volume": 1498.8, "quote_volume": 36.278715, "trades": 4, "taker_buy_volume": 758.1, "taker_buy_quote": 18.361182}, {"ts": 1769992980000, "open": 0.02421, "high": 0.02423, "low": 0.0242, "close": 0.0242, "volume": 4719.3, "quote_volume": 114.257616, "trades": 4, "taker_buy_volume": 3978.6, "taker_buy_quote": 96.329384}, {"ts": 1769993040000, "open": 0.02421, "high": 0.02424, "low": 0.0242, "close": 0.02421, "volume": 17951.6, "quote_volume": 434.539627, "trades": 7, "taker_buy_volume": 2930.9, "taker_buy_quote": 70.999998}, {"ts": 1769993100000, "open": 0.02423, "high": 0.02423, "low": 0.02416, "close": 0.02416, "volume": 32756.8, "quote_volume": 791.854897, "trades": 10, "taker_buy_volume": 247.8, "taker_buy_quote": 6.004194}, {"ts": 1769993160000, "open": 0.0242, "high": 0.02426, "low": 0.02416, "close": 0.0242, "volume": 41529.3, "quote_volume": 1005.375827, "trades": 23, "taker_buy_volume": 16674.3, "taker_buy_quote": 404.046588}, {"ts": 1769993220000, "open": 0.02417, "high": 0.02417, "low": 0.02414, "close": 0.02414, "volume": 6786.6, "quote_volume": 163.937049, "trades": 3, "taker_buy_volume": 4523.4, "taker_buy_quote": 109.258137}, {"ts": 1769993280000, "open": 0.02413, "high": 0.02415, "low": 0.02413, "close": 0.02415, "volume": 1314.8, "quote_volume": 31.730404, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 5.1681}, {"ts": 1769993340000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993400000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993460000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 238.8, "quote_volume": 5.774184, "trades": 1, "taker_buy_volume": 238.8, "taker_buy_quote": 5.774184}, {"ts": 1769993520000, "open": 0.02416, "high": 0.02416, "low": 0.02411, "close": 0.02411, "volume": 12642.4, "quote_volume": 304.843384, "trades": 4, "taker_buy_volume": 1150.5, "taker_buy_quote": 27.773675}, {"ts": 1769993580000, "open": 0.02409, "high": 0.02411, "low": 0.02409, "close": 0.0241, "volume": 5938.2, "quote_volume": 143.074115, "trades": 7, "taker_buy_volume": 1333.3, "taker_buy_quote": 32.137529}, {"ts": 1769993640000, "open": 0.02411, "high": 0.02411, "low": 0.02406, "close": 0.0241, "volume": 1581.5, "quote_volume": 38.097971, "trades": 4, "taker_buy_volume": 1166.6, "taker_buy_quote": 28.115477}, {"ts": 1769993700000, "open": 0.0241, "high": 0.02411, "low": 0.02408, "close": 0.02411, "volume": 1706.7, "quote_volume": 41.128585, "trades": 4, "taker_buy_volume": 1333.3, "taker_buy_quote": 32.137113}, {"ts": 1769993760000, "open": 0.02407, "high": 0.02408, "low": 0.02404, "close": 0.02404, "volume": 2269.8, "quote_volume": 54.629816, "trades": 5, "taker_buy_volume": 651.7, "taker_buy_quote": 15.692936}, {"ts": 1769993820000, "open": 0.02402, "high": 0.02402, "low": 0.02401, "close": 0.02401, "volume": 6073.4, "quote_volume": 145.879334, "trades": 3, "taker_buy_volume": 1997.9, "taker_buy_quote": 47.989558}, {"ts": 1769993880000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 791.6, "quote_volume": 19.022148, "trades": 2, "taker_buy_volume": 791.6, "taker_buy_quote": 19.022148}, {"ts": 1769993940000, "open": 0.02405, "high": 0.02405, "low": 0.024, "close": 0.024, "volume": 23099.6, "quote_volume": 554.827024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994000000, "open": 0.02403, "high": 0.02403, "low": 0.024, "close": 0.02401, "volume": 6999.8, "quote_volume": 168.018244, "trades": 9, "taker_buy_volume": 880.4, "taker_buy_quote": 21.147644}, {"ts": 1769994060000, "open": 0.02404, "high": 0.02411, "low": 0.02404, "close": 0.02408, "volume": 44516.6, "quote_volume": 1072.416143, "trades": 33, "taker_buy_volume": 24642.6, "taker_buy_quote": 593.519469}, {"ts": 1769994120000, "open": 0.02411, "high": 0.02411, "low": 0.02408, "close": 0.0241, "volume": 1117.8, "quote_volume": 26.934393, "trades": 3, "taker_buy_volume": 415.3, "taker_buy_quote": 10.000424}, {"ts": 1769994180000, "open": 0.02412, "high": 0.02414, "low": 0.02411, "close": 0.02411, "volume": 6309.6, "quote_volume": 152.217843, "trades": 4, "taker_buy_volume": 5855.1, "taker_buy_quote": 141.259848}, {"ts": 1769994240000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994300000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994360000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 8000.0, "quote_volume": 192.48, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994420000, "open": 0.02405, "high": 0.02405, "low": 0.024, "close": 0.024, "volume": 105977.3, "quote_volume": 2548.457021, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994480000, "open": 0.02398, "high": 0.02398, "low": 0.02394, "close": 0.02394, "volume": 16225.4, "quote_volume": 388.891786, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994540000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994600000, "open": 0.0239, "high": 0.0239, "low": 0.02384, "close": 0.02384, "volume": 12726.3, "quote_volume": 303.870932, "trades": 19, "taker_buy_volume": 1739.4, "taker_buy_quote": 41.500912}, {"ts": 1769994660000, "open": 0.02381, "high": 0.02381, "low": 0.02376, "close": 0.02376, "volume": 18905.8, "quote_volume": 449.968227, "trades": 23, "taker_buy_volume": 14705.4, "taker_buy_quote": 349.956703}, {"ts": 1769994720000, "open": 0.02376, "high": 0.02382, "low": 0.02376, "close": 0.0238, "volume": 18164.2, "quote_volume": 432.028844, "trades": 30, "taker_buy_volume": 15178.2, "taker_buy_quote": 361.021764}, {"ts": 1769994780000, "open": 0.02375, "high": 0.0238, "low": 0.02375, "close": 0.02376, "volume": 34297.0, "quote_volume": 815.419246, "trades": 50, "taker_buy_volume": 32764.0, "taker_buy_quote": 778.995166}, {"ts": 1769994840000, "open": 0.02377, "high": 0.02382, "low": 0.02377, "close": 0.02382, "volume": 69772.3, "quote_volume": 1659.777748, "trades": 92, "taker_buy_volume": 38903.7, "taker_buy_quote": 925.205893}, {"ts": 1769994900000, "open": 0.02378, "high": 0.02382, "low": 0.02375, "close": 0.02375, "volume": 26933.1, "quote_volume": 640.767827, "trades": 47, "taker_buy_volume": 26136.2, "taker_buy_quote": 621.818963}, {"ts": 1769994960000, "open": 0.02375, "high": 0.02393, "low": 0.02372, "close": 0.02388, "volume": 140224.0, "quote_volume": 3343.510664, "trades": 141, "taker_buy_volume": 135127.8, "taker_buy_quote": 3221.7376}, {"ts": 1769995020000, "open": 0.02389, "high": 0.02409, "low": 0.02389, "close": 0.02409, "volume": 106666.5, "quote_volume": 2558.43022, "trades": 174, "taker_buy_volume": 105087.4, "taker_buy_quote": 2520.626566}, {"ts": 1769995080000, "open": 0.02407, "high": 0.02415, "low": 0.02406, "close": 0.0241, "volume": 33163.6, "quote_volume": 799.09438, "trades": 62, "taker_buy_volume": 30676.8, "taker_buy_quote": 739.215556}, {"ts": 1769995140000, "open": 0.02409, "high": 0.02411, "low": 0.02406, "close": 0.02409, "volume": 42724.0, "quote_volume": 1029.39622, "trades": 39, "taker_buy_volume": 14479.2, "taker_buy_quote": 348.761496}, {"ts": 1769995200000, "open": 0.02409, "high": 0.02412, "low": 0.02405, "close": 0.0241, "volume": 9208.9, "quote_volume": 221.85467, "trades": 21, "taker_buy_volume": 8754.4, "taker_buy_quote": 210.90122}, {"ts": 1769995260000, "open": 0.02409, "high": 0.02409, "low": 0.02402, "close": 0.02405, "volume": 2316.4, "quote_volume": 55.719034, "trades": 5, "taker_buy_volume": 1320.3, "taker_buy_quote": 31.775297}, {"ts": 1769995320000, "open": 0.02408, "high": 0.02419, "low": 0.02408, "close": 0.02419, "volume": 9614.2, "quote_volume": 232.197982, "trades": 7, "taker_buy_volume": 6766.3, "taker_buy_quote": 163.566092}, {"ts": 1769995380000, "open": 0.0242, "high": 0.02426, "low": 0.0242, "close": 0.02425, "volume": 24664.8, "quote_volume": 598.077978, "trades": 13, "taker_buy_volume": 20814.0, "taker_buy_quote": 504.777394}, {"ts": 1769995440000, "open": 0.02425, "high": 0.0243, "low": 0.02425, "close": 0.0243, "volume": 19322.0, "quote_volume": 469.172257, "trades": 19, "taker_buy_volume": 17758.2, "taker_buy_quote": 431.234469}, {"ts": 1769995500000, "open": 0.02428, "high": 0.02431, "low": 0.02428, "close": 0.02431, "volume": 108745.4, "quote_volume": 2642.622635, "trades": 7, "taker_buy_volume": 96816.3, "taker_buy_quote": 2352.63609}, {"ts": 1769995560000, "open": 0.02433, "high": 0.02437, "low": 0.0243, "close": 0.0243, "volume": 7630.5, "quote_volume": 185.645372, "trades": 9, "taker_buy_volume": 3746.6, "taker_buy_quote": 91.167946}, {"ts": 1769995620000, "open": 0.02431, "high": 0.02432, "low": 0.0243, "close": 0.02432, "volume": 2556.0, "quote_volume": 62.143054, "trades": 5, "taker_buy_volume": 329.2, "taker_buy_quote": 8.002852}, {"ts": 1769995680000, "open": 0.02433, "high": 0.02434, "low": 0.02433, "close": 0.02434, "volume": 778.7, "quote_volume": 18.94905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995740000, "open": 0.02438, "high": 0.02438, "low": 0.02437, "close": 0.02437, "volume": 4428.9, "quote_volume": 107.973303, "trades": 4, "taker_buy_volume": 4101.0, "taker_buy_quote": 99.98238}, {"ts": 1769995800000, "open": 0.02435, "high": 0.02435, "low": 0.02427, "close": 0.02427, "volume": 11226.8, "quote_volume": 273.10564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995860000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 1354.3, "quote_volume": 32.855318, "trades": 1, "taker_buy_volume": 1354.3, "taker_buy_quote": 32.855318}, {"ts": 1769995920000, "open": 0.02426, "high": 0.02431, "low": 0.02426, "close": 0.02431, "volume": 3893.0, "quote_volume": 94.615535, "trades": 3, "taker_buy_volume": 2112.2, "taker_buy_quote": 51.347582}, {"ts": 1769995980000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 240.0, "quote_volume": 5.8248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996040000, "open": 0.02427, "high": 0.02431, "low": 0.02427, "close": 0.02431, "volume": 701.0, "quote_volume": 17.026494, "trades": 2, "taker_buy_volume": 330.6, "taker_buy_quote": 8.036886}, {"ts": 1769996100000, "open": 0.0243, "high": 0.0244, "low": 0.0243, "close": 0.0244, "volume": 41462.7, "quote_volume": 1010.952184, "trades": 12, "taker_buy_volume": 41011.9, "taker_buy_quote": 999.997744}, {"ts": 1769996160000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 1878.4, "quote_volume": 45.73904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996220000, "open": 0.02429, "high": 0.02431, "low": 0.02428, "close": 0.02428, "volume": 5313.0, "quote_volume": 129.056489, "trades": 4, "taker_buy_volume": 867.7, "taker_buy_quote": 21.080152}, {"ts": 1769996280000, "open": 0.0243, "high": 0.02432, "low": 0.0243, "close": 0.02432, "volume": 737.7, "quote_volume": 17.932668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996340000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 2770.1, "quote_volume": 67.368832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996400000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996460000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996520000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 5292.3, "quote_volume": 128.867505, "trades": 1, "taker_buy_volume": 5292.3, "taker_buy_quote": 128.867505}, {"ts": 1769996580000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996640000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996700000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 454.5, "quote_volume": 11.039805, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 11.039805}, {"ts": 1769996760000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 330.6, "quote_volume": 8.03358, "trades": 1, "taker_buy_volume": 330.6, "taker_buy_quote": 8.03358}, {"ts": 1769996820000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 454.5, "quote_volume": 11.03526, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 11.03526}, {"ts": 1769996880000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996940000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997000000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 3823.0, "quote_volume": 92.82244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997060000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997120000, "open": 0.0243, "high": 0.02433, "low": 0.02428, "close": 0.02428, "volume": 16482.3, "quote_volume": 400.476952, "trades": 8, "taker_buy_volume": 1195.2, "taker_buy_quote": 29.063542}, {"ts": 1769997180000, "open": 0.02424, "high": 0.02427, "low": 0.02424, "close": 0.02426, "volume": 995.0, "quote_volume": 24.133423, "trades": 3, "taker_buy_volume": 213.1, "taker_buy_quote": 5.171937}, {"ts": 1769997240000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 5499.0, "quote_volume": 133.40574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997300000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997360000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997420000, "open": 0.02423, "high": 0.02423, "low": 0.02423, "close": 0.02423, "volume": 957.6, "quote_volume": 23.202648, "trades": 1, "taker_buy_volume": 957.6, "taker_buy_quote": 23.202648}, {"ts": 1769997480000, "open": 0.02423, "high": 0.02423, "low": 0.02423, "close": 0.02423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997540000, "open": 0.02423, "high": 0.02423, "low": 0.02423, "close": 0.02423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997600000, "open": 0.02421, "high": 0.02421, "low": 0.02419, "close": 0.02419, "volume": 6681.0, "quote_volume": 161.65147, "trades": 4, "taker_buy_volume": 829.8, "taker_buy_quote": 20.076596}, {"ts": 1769997660000, "open": 0.02419, "high": 0.02421, "low": 0.02419, "close": 0.02421, "volume": 618.4, "quote_volume": 14.964056, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 6.00408}, {"ts": 1769997720000, "open": 0.02419, "high": 0.0242, "low": 0.02419, "close": 0.0242, "volume": 1171.1, "quote_volume": 28.333024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997780000, "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 414.9, "quote_volume": 10.04058, "trades": 1, "taker_buy_volume": 414.9, "taker_buy_quote": 10.04058}, {"ts": 1769997840000, "open": 0.02421, "high": 0.02421, "low": 0.02418, "close": 0.02419, "volume": 14124.3, "quote_volume": 341.552055, "trades": 3, "taker_buy_volume": 1735.3, "taker_buy_quote": 41.986035}, {"ts": 1769997900000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 5979.9, "quote_volume": 144.474384, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997960000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998020000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 4150.4, "quote_volume": 99.983136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998080000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 785.1, "quote_volume": 18.92091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998140000, "open": 0.02411, "high": 0.02413, "low": 0.02409, "close": 0.02409, "volume": 6111.6, "quote_volume": 147.369199, "trades": 5, "taker_buy_volume": 1366.1, "taker_buy_quote": 32.963993}, {"ts": 1769998200000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 458.3, "quote_volume": 11.040447, "trades": 1, "taker_buy_volume": 458.3, "taker_buy_quote": 11.040447}, {"ts": 1769998260000, "open": 0.02405, "high": 0.02405, "low": 0.02401, "close": 0.02401, "volume": 12360.8, "quote_volume": 296.864763, "trades": 6, "taker_buy_volume": 1131.7, "taker_buy_quote": 27.217385}, {"ts": 1769998320000, "open": 0.02401, "high": 0.02401, "low": 0.02399, "close": 0.02399, "volume": 23919.0, "quote_volume": 574.03686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998380000, "open": 0.02401, "high": 0.02401, "low": 0.024, "close": 0.024, "volume": 1251.4, "quote_volume": 30.04155, "trades": 3, "taker_buy_volume": 795.0, "taker_buy_quote": 19.08795}, {"ts": 1769998440000, "open": 0.02402, "high": 0.02404, "low": 0.02402, "close": 0.02404, "volume": 748.7, "quote_volume": 17.992108, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 10.017468}, {"ts": 1769998500000, "open": 0.02409, "high": 0.02419, "low": 0.02409, "close": 0.02415, "volume": 12505.8, "quote_volume": 301.957596, "trades": 8, "taker_buy_volume": 12505.8, "taker_buy_quote": 301.957596}, {"ts": 1769998560000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 332.0, "quote_volume": 8.01448, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 8.01448}, {"ts": 1769998620000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 4150.4, "quote_volume": 99.983136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998680000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 1335.2, "quote_volume": 32.138264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998740000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998800000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998860000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 456.4, "quote_volume": 11.008368, "trades": 1, "taker_buy_volume": 456.4, "taker_buy_quote": 11.008368}, {"ts": 1769998920000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 458.3, "quote_volume": 11.049613, "trades": 1, "taker_buy_volume": 458.3, "taker_buy_quote": 11.049613}, {"ts": 1769998980000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999040000, "open": 0.02405, "high": 0.02406, "low": 0.02403, "close": 0.02406, "volume": 18024.1, "quote_volume": 433.200362, "trades": 8, "taker_buy_volume": 1432.5, "taker_buy_quote": 34.46595}, {"ts": 1769999100000, "open": 0.02409, "high": 0.02412, "low": 0.02409, "close": 0.02411, "volume": 2947.0, "quote_volume": 71.028501, "trades": 4, "taker_buy_volume": 2492.5, "taker_buy_quote": 60.070506}, {"ts": 1769999160000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 1244.8, "quote_volume": 29.987232, "trades": 2, "taker_buy_volume": 872.9, "taker_buy_quote": 21.028161}, {"ts": 1769999220000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999280000, "open": 0.02411, "high": 0.02412, "low": 0.02409, "close": 0.02412, "volume": 3590.2, "quote_volume": 86.555536, "trades": 5, "taker_buy_volume": 3590.2, "taker_buy_quote": 86.555536}, {"ts": 1769999340000, "open": 0.02414, "high": 0.02414, "low": 0.02411, "close": 0.02411, "volume": 828.3, "quote_volume": 19.984005, "trades": 2, "taker_buy_volume": 456.4, "taker_buy_quote": 11.017496}, {"ts": 1769999400000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 791.7, "quote_volume": 19.072053, "trades": 2, "taker_buy_volume": 791.7, "taker_buy_quote": 19.072053}, {"ts": 1769999460000, "open": 0.02407, "high": 0.0241, "low": 0.02407, "close": 0.0241, "volume": 2001.2, "quote_volume": 48.180041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999520000, "open": 0.02407, "high": 0.02415, "low": 0.02407, "close": 0.02413, "volume": 2329.2, "quote_volume": 56.165811, "trades": 6, "taker_buy_volume": 373.4, "taker_buy_quote": 9.01761}, {"ts": 1769999580000, "open": 0.02414, "high": 0.02414, "low": 0.02409, "close": 0.02409, "volume": 10429.8, "quote_volume": 251.567914, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999640000, "open": 0.02405, "high": 0.02405, "low": 0.02402, "close": 0.02402, "volume": 25643.6, "quote_volume": 615.99241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999700000, "open": 0.024, "high": 0.024, "low": 0.02393, "close": 0.02393, "volume": 18698.8, "quote_volume": 448.041657, "trades": 6, "taker_buy_volume": 418.4, "taker_buy_quote": 10.033232}, {"ts": 1769999760000, "open": 0.02396, "high": 0.02401, "low": 0.02396, "close": 0.02398, "volume": 13677.8, "quote_volume": 328.222611, "trades": 13, "taker_buy_volume": 9832.8, "taker_buy_quote": 235.945979}, {"ts": 1769999820000, "open": 0.02397, "high": 0.02399, "low": 0.02397, "close": 0.02399, "volume": 1419.7, "quote_volume": 34.037677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999880000, "open": 0.02403, "high": 0.02404, "low": 0.02403, "close": 0.02404, "volume": 1667.2, "quote_volume": 40.066136, "trades": 2, "taker_buy_volume": 1335.2, "taker_buy_quote": 32.084856}, {"ts": 1769999940000, "open": 0.02405, "high": 0.02409, "low": 0.02405, "close": 0.02409, "volume": 5956.6, "quote_volume": 143.436654, "trades": 7, "taker_buy_volume": 5624.6, "taker_buy_quote": 135.448734}, {"ts": 1770000000000, "open": 0.02412, "high": 0.02412, "low": 0.02411, "close": 0.02411, "volume": 829.8, "quote_volume": 20.010627, "trades": 2, "taker_buy_volume": 829.8, "taker_buy_quote": 20.010627}, {"ts": 1770000060000, "open": 0.0241, "high": 0.0241, "low": 0.02402, "close": 0.02402, "volume": 1953.5, "quote_volume": 47.017942, "trades": 5, "taker_buy_volume": 791.7, "taker_buy_quote": 19.07997}, {"ts": 1770000120000, "open": 0.02404, "high": 0.02404, "low": 0.02403, "close": 0.02403, "volume": 15878.6, "quote_volume": 381.719381, "trades": 5, "taker_buy_volume": 546.6, "taker_buy_quote": 13.140264}, {"ts": 1770000180000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000240000, "open": 0.024, "high": 0.02401, "low": 0.024, "close": 0.02401, "volume": 4583.7, "quote_volume": 110.012967, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 10.004967}, {"ts": 1770000300000, "open": 0.02399, "high": 0.02399, "low": 0.02392, "close": 0.02392, "volume": 19589.0, "quote_volume": 468.684774, "trades": 6, "taker_buy_volume": 1535.2, "taker_buy_quote": 36.721984}, {"ts": 1770000360000, "open": 0.02396, "high": 0.02398, "low": 0.02394, "close": 0.02398, "volume": 2213.7, "quote_volume": 53.02901, "trades": 6, "taker_buy_volume": 1505.4, "taker_buy_quote": 36.068975}, {"ts": 1770000420000, "open": 0.02395, "high": 0.02395, "low": 0.02394, "close": 0.02394, "volume": 1831.9, "quote_volume": 43.870672, "trades": 6, "taker_buy_volume": 1498.6, "taker_buy_quote": 35.89147}, {"ts": 1770000480000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 836.9, "quote_volume": 20.052124, "trades": 2, "taker_buy_volume": 836.9, "taker_buy_quote": 20.052124}, {"ts": 1770000540000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000600000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000660000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 791.6, "quote_volume": 18.935072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000720000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 11123.1, "quote_volume": 265.84209, "trades": 6, "taker_buy_volume": 420.2, "taker_buy_quote": 10.04278}, {"ts": 1770000780000, "open": 0.02391, "high": 0.02391, "low": 0.02388, "close": 0.02388, "volume": 1011.2, "quote_volume": 24.158802, "trades": 4, "taker_buy_volume": 378.2, "taker_buy_quote": 9.042762}, {"ts": 1770000840000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000900000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000960000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001020000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 664.2, "quote_volume": 15.827886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001080000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 8387.5, "quote_volume": 200.209625, "trades": 1, "taker_buy_volume": 8387.5, "taker_buy_quote": 200.209625}, {"ts": 1770001140000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 1400.6, "quote_volume": 33.432322, "trades": 1, "taker_buy_volume": 1400.6, "taker_buy_quote": 33.432322}, {"ts": 1770001200000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001260000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001320000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001380000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 4816.2, "quote_volume": 114.86637, "trades": 3, "taker_buy_volume": 4816.2, "taker_buy_quote": 114.86637}, {"ts": 1770001440000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 4200.4, "quote_volume": 100.011524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001500000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 420.2, "quote_volume": 9.988154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001560000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 460.3, "quote_volume": 10.973552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001620000, "open": 0.02385, "high": 0.02385, "low": 0.02381, "close": 0.02381, "volume": 2405.8, "quote_volume": 57.334814, "trades": 4, "taker_buy_volume": 1108.7, "taker_buy_quote": 26.442495}, {"ts": 1770001680000, "open": 0.02384, "high": 0.02385, "low": 0.02384, "close": 0.02385, "volume": 681.1, "quote_volume": 16.241626, "trades": 2, "taker_buy_volume": 420.2, "taker_buy_quote": 10.02177}, {"ts": 1770001740000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 376.6, "quote_volume": 8.966846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001800000, "open": 0.02378, "high": 0.02378, "low": 0.02376, "close": 0.02376, "volume": 4278.3, "quote_volume": 101.715622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001860000, "open": 0.02371, "high": 0.02371, "low": 0.02367, "close": 0.02367, "volume": 5908.2, "quote_volume": 140.015782, "trades": 2, "taker_buy_volume": 1691.0, "taker_buy_quote": 40.02597}, {"ts": 1770001920000, "open": 0.02366, "high": 0.02367, "low": 0.02366, "close": 0.02366, "volume": 12767.3, "quote_volume": 302.080658, "trades": 7, "taker_buy_volume": 6936.5, "taker_buy_quote": 164.12393}, {"ts": 1770001980000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 700.0, "quote_volume": 16.548, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 16.548}, {"ts": 1770002040000, "open": 0.02365, "high": 0.02365, "low": 0.02362, "close": 0.02362, "volume": 10121.3, "quote_volume": 239.184806, "trades": 3, "taker_buy_volume": 2845.8, "taker_buy_quote": 67.246254}, {"ts": 1770002100000, "open": 0.02354, "high": 0.02354, "low": 0.02352, "close": 0.02352, "volume": 8126.9, "quote_volume": 191.196191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002160000, "open": 0.02351, "high": 0.02354, "low": 0.0235, "close": 0.02354, "volume": 1780.1, "quote_volume": 41.854394, "trades": 4, "taker_buy_volume": 1780.1, "taker_buy_quote": 41.854394}, {"ts": 1770002220000, "open": 0.02358, "high": 0.02358, "low": 0.02355, "close": 0.02355, "volume": 4144.5, "quote_volume": 97.614417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002280000, "open": 0.02358, "high": 0.02358, "low": 0.02343, "close": 0.02343, "volume": 6072.1, "quote_volume": 142.406853, "trades": 5, "taker_buy_volume": 1570.1, "taker_buy_quote": 36.913293}, {"ts": 1770002340000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 937.3, "quote_volume": 21.960939, "trades": 1, "taker_buy_volume": 937.3, "taker_buy_quote": 21.960939}, {"ts": 1770002400000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 3146.6, "quote_volume": 73.724838, "trades": 1, "taker_buy_volume": 3146.6, "taker_buy_quote": 73.724838}, {"ts": 1770002460000, "open": 0.02338, "high": 0.02338, "low": 0.02322, "close": 0.02322, "volume": 35601.5, "quote_volume": 829.081915, "trades": 24, "taker_buy_volume": 10915.6, "taker_buy_quote": 254.054739}, {"ts": 1770002520000, "open": 0.02322, "high": 0.02328, "low": 0.02319, "close": 0.02319, "volume": 33911.8, "quote_volume": 788.432674, "trades": 16, "taker_buy_volume": 30187.5, "taker_buy_quote": 701.803228}, {"ts": 1770002580000, "open": 0.02317, "high": 0.02319, "low": 0.02308, "close": 0.02314, "volume": 81480.5, "quote_volume": 1886.366614, "trades": 30, "taker_buy_volume": 62407.6, "taker_buy_quote": 1445.227667}, {"ts": 1770002640000, "open": 0.02319, "high": 0.02338, "low": 0.02319, "close": 0.02331, "volume": 62313.6, "quote_volume": 1450.307398, "trades": 20, "taker_buy_volume": 55223.5, "taker_buy_quote": 1284.769495}, {"ts": 1770002700000, "open": 0.02325, "high": 0.02331, "low": 0.02324, "close": 0.02328, "volume": 12187.2, "quote_volume": 283.585894, "trades": 8, "taker_buy_volume": 5645.3, "taker_buy_quote": 131.443625}, {"ts": 1770002760000, "open": 0.02324, "high": 0.02324, "low": 0.02322, "close": 0.02322, "volume": 1173.5, "quote_volume": 27.265214, "trades": 2, "taker_buy_volume": 346.3, "taker_buy_quote": 8.041086}, {"ts": 1770002820000, "open": 0.02322, "high": 0.0233, "low": 0.02322, "close": 0.02326, "volume": 11108.6, "quote_volume": 258.36686, "trades": 9, "taker_buy_volume": 7780.4, "taker_buy_quote": 180.906184}, {"ts": 1770002880000, "open": 0.02326, "high": 0.02326, "low": 0.02318, "close": 0.02318, "volume": 13657.0, "quote_volume": 317.078184, "trades": 10, "taker_buy_volume": 6133.7, "taker_buy_quote": 142.31606}, {"ts": 1770002940000, "open": 0.02319, "high": 0.02319, "low": 0.02312, "close": 0.02315, "volume": 31669.4, "quote_volume": 732.959007, "trades": 18, "taker_buy_volume": 4213.4, "taker_buy_quote": 97.511903}, {"ts": 1770003000000, "open": 0.02316, "high": 0.02319, "low": 0.02315, "close": 0.02316, "volume": 31087.1, "quote_volume": 720.164842, "trades": 13, "taker_buy_volume": 29609.1, "taker_buy_quote": 685.911322}, {"ts": 1770003060000, "open": 0.02314, "high": 0.02321, "low": 0.02314, "close": 0.02316, "volume": 14511.0, "quote_volume": 336.055626, "trades": 12, "taker_buy_volume": 7956.0, "taker_buy_quote": 184.248111}, {"ts": 1770003120000, "open": 0.02318, "high": 0.0232, "low": 0.02314, "close": 0.0232, "volume": 43391.5, "quote_volume": 1005.428225, "trades": 12, "taker_buy_volume": 38884.5, "taker_buy_quote": 901.025195}, {"ts": 1770003180000, "open": 0.0232, "high": 0.02335, "low": 0.02314, "close": 0.02335, "volume": 47456.9, "quote_volume": 1104.845859, "trades": 20, "taker_buy_volume": 38711.0, "taker_buy_quote": 901.748103}, {"ts": 1770003240000, "open": 0.02335, "high": 0.02335, "low": 0.02315, "close": 0.0232, "volume": 23575.8, "quote_volume": 547.050256, "trades": 12, "taker_buy_volume": 8170.4, "taker_buy_quote": 189.839718}, {"ts": 1770003300000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003360000, "open": 0.02313, "high": 0.02313, "low": 0.02302, "close": 0.02305, "volume": 17049.2, "quote_volume": 393.131142, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003420000, "open": 0.02309, "high": 0.0231, "low": 0.02309, "close": 0.0231, "volume": 4153.2, "quote_volume": 95.914263, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 38.98125}, {"ts": 1770003480000, "open": 0.02309, "high": 0.02309, "low": 0.02303, "close": 0.02304, "volume": 15032.6, "quote_volume": 346.950676, "trades": 4, "taker_buy_volume": 2643.6, "taker_buy_quote": 60.888666}, {"ts": 1770003540000, "open": 0.02301, "high": 0.02301, "low": 0.023, "close": 0.023, "volume": 8494.5, "quote_volume": 195.426047, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003600000, "open": 0.02303, "high": 0.02306, "low": 0.02303, "close": 0.02306, "volume": 7167.3, "quote_volume": 165.210165, "trades": 5, "taker_buy_volume": 6191.1, "taker_buy_quote": 142.708755}, {"ts": 1770003660000, "open": 0.02303, "high": 0.02313, "low": 0.02303, "close": 0.02313, "volume": 2113.7, "quote_volume": 48.802918, "trades": 3, "taker_buy_volume": 1663.7, "taker_buy_quote": 38.394418}, {"ts": 1770003720000, "open": 0.02315, "high": 0.02315, "low": 0.02309, "close": 0.02309, "volume": 13798.0, "quote_volume": 319.217836, "trades": 10, "taker_buy_volume": 9148.9, "taker_buy_quote": 211.641796}, {"ts": 1770003780000, "open": 0.02314, "high": 0.02316, "low": 0.0231, "close": 0.02313, "volume": 12457.3, "quote_volume": 288.13024, "trades": 10, "taker_buy_volume": 4371.5, "taker_buy_quote": 101.12025}, {"ts": 1770003840000, "open": 0.0231, "high": 0.02311, "low": 0.02309, "close": 0.02309, "volume": 1206.8, "quote_volume": 27.877511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003900000, "open": 0.02312, "high": 0.02314, "low": 0.02308, "close": 0.0231, "volume": 144510.6, "quote_volume": 3338.504483, "trades": 29, "taker_buy_volume": 7980.7, "taker_buy_quote": 184.490433}, {"ts": 1770003960000, "open": 0.02317, "high": 0.02317, "low": 0.02313, "close": 0.02313, "volume": 5990.9, "quote_volume": 138.689745, "trades": 3, "taker_buy_volume": 3005.7, "taker_buy_quote": 69.642069}, {"ts": 1770004020000, "open": 0.02324, "high": 0.02337, "low": 0.02323, "close": 0.02337, "volume": 26041.9, "quote_volume": 606.644451, "trades": 9, "taker_buy_volume": 10840.5, "taker_buy_quote": 252.523963}, {"ts": 1770004080000, "open": 0.02338, "high": 0.02348, "low": 0.02336, "close": 0.02347, "volume": 40393.2, "quote_volume": 945.793985, "trades": 15, "taker_buy_volume": 6920.5, "taker_buy_quote": 162.14443}, {"ts": 1770004140000, "open": 0.02349, "high": 0.02378, "low": 0.02349, "close": 0.02375, "volume": 138889.3, "quote_volume": 3286.771136, "trades": 58, "taker_buy_volume": 63447.8, "taker_buy_quote": 1501.3686}, {"ts": 1770004200000, "open": 0.02375, "high": 0.02375, "low": 0.02362, "close": 0.02362, "volume": 20835.7, "quote_volume": 492.632243, "trades": 7, "taker_buy_volume": 4772.8, "taker_buy_quote": 113.226545}, {"ts": 1770004260000, "open": 0.0236, "high": 0.02364, "low": 0.0236, "close": 0.02364, "volume": 3925.9, "quote_volume": 92.673208, "trades": 6, "taker_buy_volume": 2855.6, "taker_buy_quote": 67.395564}, {"ts": 1770004320000, "open": 0.02367, "high": 0.02371, "low": 0.02364, "close": 0.02371, "volume": 5121.2, "quote_volume": 121.377428, "trades": 4, "taker_buy_volume": 4643.6, "taker_buy_quote": 110.0827}, {"ts": 1770004380000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004440000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 4200.4, "quote_volume": 100.011524, "trades": 1, "taker_buy_volume": 4200.4, "taker_buy_quote": 100.011524}, {"ts": 1770004500000, "open": 0.02379, "high": 0.02384, "low": 0.02379, "close": 0.02383, "volume": 1216.6, "quote_volume": 28.977368, "trades": 3, "taker_buy_volume": 756.3, "taker_buy_quote": 18.026831}, {"ts": 1770004560000, "open": 0.0239, "high": 0.02391, "low": 0.02384, "close": 0.02384, "volume": 25701.0, "quote_volume": 613.725148, "trades": 13, "taker_buy_volume": 9414.3, "taker_buy_quote": 224.882642}, {"ts": 1770004620000, "open": 0.02388, "high": 0.02388, "low": 0.02382, "close": 0.02386, "volume": 2932.5, "quote_volume": 69.958244, "trades": 4, "taker_buy_volume": 1201.1, "taker_buy_quote": 28.658246}, {"ts": 1770004680000, "open": 0.02386, "high": 0.02386, "low": 0.02385, "close": 0.02385, "volume": 4113.9, "quote_volume": 98.137082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004740000, "open": 0.02385, "high": 0.02385, "low": 0.02383, "close": 0.02385, "volume": 1827.7, "quote_volume": 43.566741, "trades": 3, "taker_buy_volume": 418.7, "taker_buy_quote": 9.985995}, {"ts": 1770004800000, "open": 0.02382, "high": 0.02382, "low": 0.02381, "close": 0.02381, "volume": 8742.4, "quote_volume": 208.201964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004860000, "open": 0.02384, "high": 0.02384, "low": 0.02378, "close": 0.0238, "volume": 33575.3, "quote_volume": 798.790357, "trades": 8, "taker_buy_volume": 5295.7, "taker_buy_quote": 126.217094}, {"ts": 1770004920000, "open": 0.0238, "high": 0.0238, "low": 0.02376, "close": 0.02379, "volume": 49477.5, "quote_volume": 1175.876291, "trades": 14, "taker_buy_volume": 6918.6, "taker_buy_quote": 164.598135}, {"ts": 1770004980000, "open": 0.02384, "high": 0.02384, "low": 0.02377, "close": 0.0238, "volume": 7088.6, "quote_volume": 168.585314, "trades": 5, "taker_buy_volume": 421.9, "taker_buy_quote": 10.04122}, {"ts": 1770005040000, "open": 0.02376, "high": 0.02377, "low": 0.02366, "close": 0.02366, "volume": 30545.1, "quote_volume": 724.693342, "trades": 18, "taker_buy_volume": 10366.1, "taker_buy_quote": 246.311593}, {"ts": 1770005100000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 4234.1, "quote_volume": 100.009442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005160000, "open": 0.02366, "high": 0.02368, "low": 0.02366, "close": 0.02368, "volume": 21125.2, "quote_volume": 499.999325, "trades": 5, "taker_buy_volume": 21125.2, "taker_buy_quote": 499.999325}, {"ts": 1770005220000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 1163.2, "quote_volume": 27.486416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005280000, "open": 0.02365, "high": 0.02371, "low": 0.02365, "close": 0.02367, "volume": 22315.5, "quote_volume": 528.971498, "trades": 7, "taker_buy_volume": 17504.6, "taker_buy_quote": 415.034066}, {"ts": 1770005340000, "open": 0.0237, "high": 0.02371, "low": 0.0237, "close": 0.02371, "volume": 843.9, "quote_volume": 20.004667, "trades": 2, "taker_buy_volume": 423.7, "taker_buy_quote": 10.045927}, {"ts": 1770005400000, "open": 0.02374, "high": 0.02374, "low": 0.02367, "close": 0.02369, "volume": 37524.9, "quote_volume": 890.277204, "trades": 10, "taker_buy_volume": 36189.5, "taker_buy_quote": 858.641578}, {"ts": 1770005460000, "open": 0.02367, "high": 0.02367, "low": 0.02357, "close": 0.02357, "volume": 5168.3, "quote_volume": 122.075146, "trades": 3, "taker_buy_volume": 934.2, "taker_buy_quote": 22.065704}, {"ts": 1770005520000, "open": 0.02357, "high": 0.02357, "low": 0.02353, "close": 0.02353, "volume": 4514.2, "quote_volume": 106.266831, "trades": 4, "taker_buy_volume": 811.5, "taker_buy_quote": 19.1228}, {"ts": 1770005580000, "open": 0.02357, "high": 0.02357, "low": 0.02354, "close": 0.02354, "volume": 1682.7, "quote_volume": 39.632461, "trades": 4, "taker_buy_volume": 851.1, "taker_buy_quote": 20.056597}, {"ts": 1770005640000, "open": 0.02353, "high": 0.02357, "low": 0.02353, "close": 0.02355, "volume": 4568.6, "quote_volume": 107.522958, "trades": 8, "taker_buy_volume": 4229.6, "taker_buy_quote": 99.539508}, {"ts": 1770005700000, "open": 0.02354, "high": 0.02356, "low": 0.02352, "close": 0.02356, "volume": 2838.3, "quote_volume": 66.824571, "trades": 6, "taker_buy_volume": 340.4, "taker_buy_quote": 8.01642}, {"ts": 1770005760000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 425.5, "quote_volume": 10.029035, "trades": 1, "taker_buy_volume": 425.5, "taker_buy_quote": 10.029035}, {"ts": 1770005820000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 4217.2, "quote_volume": 99.989812, "trades": 2, "taker_buy_volume": 4217.2, "taker_buy_quote": 99.989812}, {"ts": 1770005880000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 1616.8, "quote_volume": 38.301992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005940000, "open": 0.02372, "high": 0.02379, "low": 0.0237, "close": 0.02379, "volume": 31652.9, "quote_volume": 750.549072, "trades": 11, "taker_buy_volume": 12056.1, "taker_buy_quote": 285.99259}, {"ts": 1770006000000, "open": 0.02372, "high": 0.02372, "low": 0.02371, "close": 0.02371, "volume": 5560.9, "quote_volume": 131.864105, "trades": 5, "taker_buy_volume": 3324.4, "taker_buy_quote": 78.832488}, {"ts": 1770006060000, "open": 0.02372, "high": 0.02378, "low": 0.02372, "close": 0.02378, "volume": 6634.5, "quote_volume": 157.507714, "trades": 8, "taker_buy_volume": 379.7, "taker_buy_quote": 9.029266}, {"ts": 1770006120000, "open": 0.0238, "high": 0.0239, "low": 0.02377, "close": 0.0239, "volume": 12341.9, "quote_volume": 294.434596, "trades": 7, "taker_buy_volume": 11835.9, "taker_buy_quote": 282.406976}, {"ts": 1770006180000, "open": 0.02391, "high": 0.02392, "low": 0.02391, "close": 0.02392, "volume": 2378.7, "quote_volume": 56.883504, "trades": 3, "taker_buy_volume": 2378.7, "taker_buy_quote": 56.883504}, {"ts": 1770006240000, "open": 0.02393, "high": 0.024, "low": 0.02393, "close": 0.024, "volume": 9785.4, "quote_volume": 234.658577, "trades": 9, "taker_buy_volume": 5425.5, "taker_buy_quote": 130.180992}, {"ts": 1770006300000, "open": 0.024, "high": 0.0241, "low": 0.024, "close": 0.02408, "volume": 10495.5, "quote_volume": 252.65326, "trades": 6, "taker_buy_volume": 8995.7, "taker_buy_quote": 216.538076}, {"ts": 1770006360000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006420000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 2138.4, "quote_volume": 51.53544, "trades": 1, "taker_buy_volume": 2138.4, "taker_buy_quote": 51.53544}, {"ts": 1770006480000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 1909.3, "quote_volume": 45.975944, "trades": 1, "taker_buy_volume": 1909.3, "taker_buy_quote": 45.975944}, {"ts": 1770006540000, "open": 0.02409, "high": 0.02413, "low": 0.02409, "close": 0.02413, "volume": 10809.7, "quote_volume": 260.795385, "trades": 4, "taker_buy_volume": 9742.8, "taker_buy_quote": 235.093764}, {"ts": 1770006600000, "open": 0.02418, "high": 0.02419, "low": 0.02417, "close": 0.02417, "volume": 9089.4, "quote_volume": 219.856712, "trades": 6, "taker_buy_volume": 6298.0, "taker_buy_quote": 152.332746}, {"ts": 1770006660000, "open": 0.02425, "high": 0.02425, "low": 0.0242, "close": 0.0242, "volume": 13449.9, "quote_volume": 325.802565, "trades": 12, "taker_buy_volume": 7972.4, "taker_buy_quote": 193.037259}, {"ts": 1770006720000, "open": 0.02415, "high": 0.02415, "low": 0.02409, "close": 0.02412, "volume": 6820.7, "quote_volume": 164.450844, "trades": 5, "taker_buy_volume": 416.7, "taker_buy_quote": 10.050804}, {"ts": 1770006780000, "open": 0.02411, "high": 0.02423, "low": 0.02411, "close": 0.02423, "volume": 6381.0, "quote_volume": 154.242436, "trades": 4, "taker_buy_volume": 4516.9, "taker_buy_quote": 109.244661}, {"ts": 1770006840000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 2747.2, "quote_volume": 66.509712, "trades": 2, "taker_buy_volume": 2747.2, "taker_buy_quote": 66.509712}, {"ts": 1770006900000, "open": 0.02418, "high": 0.02418, "low": 0.02414, "close": 0.02414, "volume": 20157.5, "quote_volume": 486.643782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006960000, "open": 0.02414, "high": 0.02414, "low": 0.0241, "close": 0.0241, "volume": 1043.4, "quote_volume": 25.162732, "trades": 3, "taker_buy_volume": 458.3, "taker_buy_quote": 11.04503}, {"ts": 1770007020000, "open": 0.02412, "high": 0.02412, "low": 0.02406, "close": 0.02406, "volume": 10302.2, "quote_volume": 248.097096, "trades": 8, "taker_buy_volume": 1426.4, "taker_buy_quote": 34.347712}, {"ts": 1770007080000, "open": 0.02411, "high": 0.02411, "low": 0.02409, "close": 0.0241, "volume": 4847.4, "quote_volume": 116.819034, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007140000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 2096.5, "quote_volume": 50.48372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007200000, "open": 0.0241, "high": 0.0241, "low": 0.02407, "close": 0.02407, "volume": 875.8, "quote_volume": 21.099178, "trades": 2, "taker_buy_volume": 875.8, "taker_buy_quote": 21.099178}, {"ts": 1770007260000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 3238.0, "quote_volume": 77.80914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007320000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 502.8, "quote_volume": 12.097368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007380000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007440000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007500000, "open": 0.02403, "high": 0.02403, "low": 0.02402, "close": 0.02402, "volume": 4896.3, "quote_volume": 117.626655, "trades": 3, "taker_buy_volume": 3143.4, "taker_buy_quote": 75.504468}, {"ts": 1770007560000, "open": 0.02401, "high": 0.02401, "low": 0.024, "close": 0.024, "volume": 6309.5, "quote_volume": 151.449425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007620000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 6027.6, "quote_volume": 144.481572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007680000, "open": 0.02399, "high": 0.02399, "low": 0.02396, "close": 0.02396, "volume": 4866.4, "quote_volume": 116.613089, "trades": 2, "taker_buy_volume": 471.5, "taker_buy_quote": 11.311285}, {"ts": 1770007740000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007800000, "open": 0.02394, "high": 0.02394, "low": 0.02391, "close": 0.02391, "volume": 13416.2, "quote_volume": 321.167039, "trades": 4, "taker_buy_volume": 12780.0, "taker_buy_quote": 305.9532}, {"ts": 1770007860000, "open": 0.02395, "high": 0.02398, "low": 0.02395, "close": 0.02398, "volume": 8601.4, "quote_volume": 206.06902, "trades": 4, "taker_buy_volume": 8601.4, "taker_buy_quote": 206.06902}, {"ts": 1770007920000, "open": 0.02398, "high": 0.02405, "low": 0.02398, "close": 0.02402, "volume": 24060.9, "quote_volume": 577.449998, "trades": 14, "taker_buy_volume": 22589.9, "taker_buy_quote": 542.116578}, {"ts": 1770007980000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008040000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 2585.1, "quote_volume": 61.913145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008100000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 3336.0, "quote_volume": 79.99728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008160000, "open": 0.02392, "high": 0.02392, "low": 0.0239, "close": 0.0239, "volume": 1942.3, "quote_volume": 46.451028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008220000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 916.2, "quote_volume": 21.89718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008280000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 458.3, "quote_volume": 10.957953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008340000, "open": 0.02392, "high": 0.02392, "low": 0.0239, "close": 0.0239, "volume": 3483.1, "quote_volume": 83.25919, "trades": 2, "taker_buy_volume": 655.0, "taker_buy_quote": 15.6676}, {"ts": 1770008400000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 608.2, "quote_volume": 14.53598, "trades": 2, "taker_buy_volume": 608.2, "taker_buy_quote": 14.53598}, {"ts": 1770008460000, "open": 0.02388, "high": 0.02388, "low": 0.02386, "close": 0.02386, "volume": 6049.0, "quote_volume": 144.377289, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008520000, "open": 0.02382, "high": 0.02382, "low": 0.02378, "close": 0.02378, "volume": 8516.0, "quote_volume": 202.754264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008580000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 10007.1, "quote_volume": 237.568554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008640000, "open": 0.02375, "high": 0.02384, "low": 0.02374, "close": 0.02384, "volume": 6804.5, "quote_volume": 161.871934, "trades": 4, "taker_buy_volume": 4446.3, "taker_buy_quote": 105.864837}, {"ts": 1770008700000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 759.4, "quote_volume": 18.066126, "trades": 2, "taker_buy_volume": 759.4, "taker_buy_quote": 18.066126}, {"ts": 1770008760000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008820000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008880000, "open": 0.02371, "high": 0.02371, "low": 0.02368, "close": 0.02368, "volume": 5361.3, "quote_volume": 127.09227, "trades": 4, "taker_buy_volume": 1144.1, "taker_buy_quote": 27.102458}, {"ts": 1770008940000, "open": 0.02368, "high": 0.02368, "low": 0.02362, "close": 0.02364, "volume": 29872.6, "quote_volume": 706.37348, "trades": 6, "taker_buy_volume": 927.3, "taker_buy_quote": 21.958464}, {"ts": 1770009000000, "open": 0.02365, "high": 0.02366, "low": 0.02365, "close": 0.02366, "volume": 18866.1, "quote_volume": 446.342548, "trades": 7, "taker_buy_volume": 16891.1, "taker_buy_quote": 399.614048}, {"ts": 1770009060000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 1462.5, "quote_volume": 34.558875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009120000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 516.2, "quote_volume": 12.218454, "trades": 1, "taker_buy_volume": 516.2, "taker_buy_quote": 12.218454}, {"ts": 1770009180000, "open": 0.02363, "high": 0.02364, "low": 0.02359, "close": 0.02361, "volume": 13006.1, "quote_volume": 306.977984, "trades": 8, "taker_buy_volume": 3293.3, "taker_buy_quote": 77.817663}, {"ts": 1770009240000, "open": 0.02361, "high": 0.02361, "low": 0.02359, "close": 0.02359, "volume": 3583.1, "quote_volume": 84.55085, "trades": 3, "taker_buy_volume": 2211.7, "taker_buy_quote": 52.199524}, {"ts": 1770009300000, "open": 0.0236, "high": 0.02364, "low": 0.02358, "close": 0.02359, "volume": 86170.9, "quote_volume": 2033.559846, "trades": 27, "taker_buy_volume": 51540.5, "taker_buy_quote": 1216.849404}, {"ts": 1770009360000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 602.1, "quote_volume": 14.20956, "trades": 1, "taker_buy_volume": 602.1, "taker_buy_quote": 14.20956}, {"ts": 1770009420000, "open": 0.02352, "high": 0.02352, "low": 0.02352, "close": 0.02352, "volume": 4298.2, "quote_volume": 101.093664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009480000, "open": 0.02354, "high": 0.02362, "low": 0.02354, "close": 0.02362, "volume": 18734.1, "quote_volume": 441.339442, "trades": 3, "taker_buy_volume": 18734.1, "taker_buy_quote": 441.339442}, {"ts": 1770009540000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009600000, "open": 0.02357, "high": 0.02357, "low": 0.02352, "close": 0.02352, "volume": 7193.7, "quote_volume": 169.243895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009660000, "open": 0.02352, "high": 0.02352, "low": 0.02352, "close": 0.02352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009720000, "open": 0.02353, "high": 0.02354, "low": 0.02353, "close": 0.02354, "volume": 4981.0, "quote_volume": 117.243972, "trades": 4, "taker_buy_volume": 4981.0, "taker_buy_quote": 117.243972}, {"ts": 1770009780000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 18081.5, "quote_volume": 426.180955, "trades": 5, "taker_buy_volume": 8496.7, "taker_buy_quote": 200.267219}, {"ts": 1770009840000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009900000, "open": 0.02349, "high": 0.02354, "low": 0.02349, "close": 0.02354, "volume": 3022.3, "quote_volume": 71.019927, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 12.28788}, {"ts": 1770009960000, "open": 0.02346, "high": 0.02346, "low": 0.02334, "close": 0.02334, "volume": 112326.4, "quote_volume": 2628.473659, "trades": 36, "taker_buy_volume": 10026.8, "taker_buy_quote": 234.360158}, {"ts": 1770010020000, "open": 0.02335, "high": 0.02337, "low": 0.02335, "close": 0.02335, "volume": 15440.0, "quote_volume": 360.538373, "trades": 6, "taker_buy_volume": 13440.0, "taker_buy_quote": 313.838373}, {"ts": 1770010080000, "open": 0.02332, "high": 0.02334, "low": 0.02331, "close": 0.02334, "volume": 4301.7, "quote_volume": 100.375851, "trades": 4, "taker_buy_volume": 1261.5, "taker_buy_quote": 29.417583}, {"ts": 1770010140000, "open": 0.02334, "high": 0.02337, "low": 0.02334, "close": 0.02337, "volume": 2441.3, "quote_volume": 57.012079, "trades": 6, "taker_buy_volume": 1244.7, "taker_buy_quote": 29.070613}, {"ts": 1770010200000, "open": 0.02337, "high": 0.02337, "low": 0.02336, "close": 0.02337, "volume": 1799.1, "quote_volume": 42.037688, "trades": 5, "taker_buy_volume": 1029.9, "taker_buy_quote": 24.06533}, {"ts": 1770010260000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 4420.5, "quote_volume": 103.395495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010320000, "open": 0.02336, "high": 0.02343, "low": 0.02336, "close": 0.02341, "volume": 6100.9, "quote_volume": 142.886536, "trades": 6, "taker_buy_volume": 4652.6, "taker_buy_quote": 109.010418}, {"ts": 1770010380000, "open": 0.02349, "high": 0.02349, "low": 0.02347, "close": 0.02349, "volume": 1391.0, "quote_volume": 32.666429, "trades": 4, "taker_buy_volume": 1153.9, "taker_buy_quote": 27.101692}, {"ts": 1770010440000, "open": 0.02341, "high": 0.02341, "low": 0.02334, "close": 0.02334, "volume": 6410.5, "quote_volume": 149.716309, "trades": 5, "taker_buy_volume": 815.4, "taker_buy_quote": 19.060619}, {"ts": 1770010500000, "open": 0.02336, "high": 0.02338, "low": 0.02334, "close": 0.02336, "volume": 3380.1, "quote_volume": 78.983854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010560000, "open": 0.02334, "high": 0.02334, "low": 0.02321, "close": 0.02323, "volume": 29711.1, "quote_volume": 690.788134, "trades": 18, "taker_buy_volume": 948.2, "taker_buy_quote": 22.026686}, {"ts": 1770010620000, "open": 0.02323, "high": 0.02326, "low": 0.02322, "close": 0.02326, "volume": 1673.8, "quote_volume": 38.891817, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010680000, "open": 0.02331, "high": 0.02331, "low": 0.02327, "close": 0.02327, "volume": 2480.8, "quote_volume": 57.801806, "trades": 3, "taker_buy_volume": 1668.8, "taker_buy_quote": 38.899728}, {"ts": 1770010740000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 427.4, "quote_volume": 9.95842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010800000, "open": 0.02329, "high": 0.02334, "low": 0.02328, "close": 0.02332, "volume": 9806.2, "quote_volume": 228.665556, "trades": 11, "taker_buy_volume": 8226.1, "taker_buy_quote": 191.840386}, {"ts": 1770010860000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010920000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 4268.0, "quote_volume": 99.99924, "trades": 2, "taker_buy_volume": 4268.0, "taker_buy_quote": 99.99924}, {"ts": 1770010980000, "open": 0.02343, "high": 0.02343, "low": 0.02339, "close": 0.02339, "volume": 6665.1, "quote_volume": 156.07149, "trades": 8, "taker_buy_volume": 6324.7, "taker_buy_quote": 148.109534}, {"ts": 1770011040000, "open": 0.0234, "high": 0.0234, "low": 0.02336, "close": 0.02336, "volume": 1242.8, "quote_volume": 29.059703, "trades": 3, "taker_buy_volume": 815.4, "taker_buy_quote": 19.075639}, {"ts": 1770011100000, "open": 0.0234, "high": 0.02343, "low": 0.0234, "close": 0.0234, "volume": 3671.3, "quote_volume": 85.922463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011160000, "open": 0.02334, "high": 0.02339, "low": 0.02334, "close": 0.02339, "volume": 5096.9, "quote_volume": 118.99451, "trades": 3, "taker_buy_volume": 386.3, "taker_buy_quote": 9.027831}, {"ts": 1770011220000, "open": 0.02338, "high": 0.02341, "low": 0.02338, "close": 0.02341, "volume": 736.0, "quote_volume": 17.221783, "trades": 2, "taker_buy_volume": 470.1, "taker_buy_quote": 11.005041}, {"ts": 1770011280000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 12389.0, "quote_volume": 289.53093, "trades": 1, "taker_buy_volume": 12389.0, "taker_buy_quote": 289.53093}, {"ts": 1770011340000, "open": 0.02343, "high": 0.02345, "low": 0.02343, "close": 0.02345, "volume": 5507.4, "quote_volume": 129.050349, "trades": 4, "taker_buy_volume": 5507.4, "taker_buy_quote": 129.050349}, {"ts": 1770011400000, "open": 0.02341, "high": 0.0236, "low": 0.02341, "close": 0.0236, "volume": 33082.1, "quote_volume": 778.954744, "trades": 14, "taker_buy_volume": 26120.6, "taker_buy_quote": 615.335082}, {"ts": 1770011460000, "open": 0.0236, "high": 0.02362, "low": 0.02351, "close": 0.02351, "volume": 16793.7, "quote_volume": 396.085944, "trades": 10, "taker_buy_volume": 5720.1, "taker_buy_quote": 135.061957}, {"ts": 1770011520000, "open": 0.02351, "high": 0.02355, "low": 0.02344, "close": 0.0235, "volume": 148850.3, "quote_volume": 3492.286111, "trades": 46, "taker_buy_volume": 14629.6, "taker_buy_quote": 343.933038}, {"ts": 1770011580000, "open": 0.02347, "high": 0.02348, "low": 0.02338, "close": 0.02339, "volume": 40256.2, "quote_volume": 942.928114, "trades": 21, "taker_buy_volume": 2654.6, "taker_buy_quote": 62.278555}, {"ts": 1770011640000, "open": 0.0234, "high": 0.0234, "low": 0.02339, "close": 0.0234, "volume": 2327.4, "quote_volume": 54.451651, "trades": 3, "taker_buy_volume": 951.0, "taker_buy_quote": 22.2534}, {"ts": 1770011700000, "open": 0.02342, "high": 0.02347, "low": 0.02342, "close": 0.02344, "volume": 9108.2, "quote_volume": 213.541271, "trades": 10, "taker_buy_volume": 6639.7, "taker_buy_quote": 155.729001}, {"ts": 1770011760000, "open": 0.0234, "high": 0.0234, "low": 0.02337, "close": 0.02339, "volume": 2709.0, "quote_volume": 63.344722, "trades": 5, "taker_buy_volume": 429.2, "taker_buy_quote": 10.038988}, {"ts": 1770011820000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 427.4, "quote_volume": 9.984064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011880000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011940000, "open": 0.0234, "high": 0.02341, "low": 0.02339, "close": 0.02339, "volume": 2907.9, "quote_volume": 68.033206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012000000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 4848.3, "quote_volume": 113.45022, "trades": 5, "taker_buy_volume": 4848.3, "taker_buy_quote": 113.45022}, {"ts": 1770012060000, "open": 0.02334, "high": 0.02335, "low": 0.02332, "close": 0.02335, "volume": 5770.2, "quote_volume": 134.670135, "trades": 6, "taker_buy_volume": 1057.7, "taker_buy_quote": 24.688933}, {"ts": 1770012120000, "open": 0.0233, "high": 0.02332, "low": 0.02328, "close": 0.02329, "volume": 30301.1, "quote_volume": 705.687638, "trades": 10, "taker_buy_volume": 15621.5, "taker_buy_quote": 363.706528}, {"ts": 1770012180000, "open": 0.02327, "high": 0.02327, "low": 0.02315, "close": 0.02325, "volume": 167819.5, "quote_volume": 3892.487552, "trades": 52, "taker_buy_volume": 21972.7, "taker_buy_quote": 510.100472}, {"ts": 1770012240000, "open": 0.02327, "high": 0.02336, "low": 0.02327, "close": 0.02334, "volume": 26407.0, "quote_volume": 616.240521, "trades": 15, "taker_buy_volume": 21853.1, "taker_buy_quote": 510.022086}, {"ts": 1770012300000, "open": 0.02329, "high": 0.02335, "low": 0.02328, "close": 0.02335, "volume": 20775.0, "quote_volume": 484.608977, "trades": 17, "taker_buy_volume": 17169.2, "taker_buy_quote": 400.612295}, {"ts": 1770012360000, "open": 0.02335, "high": 0.0234, "low": 0.02332, "close": 0.02335, "volume": 38908.3, "quote_volume": 909.536807, "trades": 28, "taker_buy_volume": 32300.1, "taker_buy_quote": 755.244187}, {"ts": 1770012420000, "open": 0.02338, "high": 0.02338, "low": 0.0233, "close": 0.0233, "volume": 2132.7, "quote_volume": 49.787822, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012480000, "open": 0.02335, "high": 0.02342, "low": 0.02334, "close": 0.02341, "volume": 13794.2, "quote_volume": 322.521907, "trades": 8, "taker_buy_volume": 8524.3, "taker_buy_quote": 199.369359}, {"ts": 1770012540000, "open": 0.0234, "high": 0.02343, "low": 0.02338, "close": 0.02343, "volume": 34674.2, "quote_volume": 811.482141, "trades": 25, "taker_buy_volume": 13854.8, "taker_buy_quote": 324.393905}, {"ts": 1770012600000, "open": 0.02343, "high": 0.02343, "low": 0.02337, "close": 0.02337, "volume": 1819.1, "quote_volume": 42.581656, "trades": 4, "taker_buy_volume": 1819.1, "taker_buy_quote": 42.581656}, {"ts": 1770012660000, "open": 0.02337, "high": 0.02337, "low": 0.02334, "close": 0.02336, "volume": 4650.6, "quote_volume": 108.58309, "trades": 6, "taker_buy_volume": 386.3, "taker_buy_quote": 9.027831}, {"ts": 1770012720000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 2418.4, "quote_volume": 56.493824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012780000, "open": 0.02334, "high": 0.02335, "low": 0.02334, "close": 0.02335, "volume": 3219.2, "quote_volume": 75.156573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012840000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 341.9, "quote_volume": 7.990203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012900000, "open": 0.02337, "high": 0.0234, "low": 0.02335, "close": 0.02335, "volume": 38557.6, "quote_volume": 901.581214, "trades": 27, "taker_buy_volume": 31859.2, "taker_buy_quote": 745.046226}, {"ts": 1770012960000, "open": 0.02339, "high": 0.02355, "low": 0.02339, "close": 0.02355, "volume": 55494.3, "quote_volume": 1304.177225, "trades": 18, "taker_buy_volume": 44861.2, "taker_buy_quote": 1054.869623}, {"ts": 1770013020000, "open": 0.02359, "high": 0.02365, "low": 0.02351, "close": 0.02351, "volume": 29708.3, "quote_volume": 699.380486, "trades": 14, "taker_buy_volume": 6713.4, "taker_buy_quote": 158.533424}, {"ts": 1770013080000, "open": 0.02349, "high": 0.02351, "low": 0.02349, "close": 0.02351, "volume": 561.7, "quote_volume": 13.198729, "trades": 2, "taker_buy_volume": 561.7, "taker_buy_quote": 13.198729}, {"ts": 1770013140000, "open": 0.02356, "high": 0.02362, "low": 0.02355, "close": 0.02359, "volume": 8069.6, "quote_volume": 190.376223, "trades": 6, "taker_buy_volume": 5805.9, "taker_buy_quote": 137.050832}, {"ts": 1770013200000, "open": 0.02362, "high": 0.02362, "low": 0.02353, "close": 0.02353, "volume": 28023.1, "quote_volume": 661.343776, "trades": 13, "taker_buy_volume": 21847.7, "taker_buy_quote": 515.751689}, {"ts": 1770013260000, "open": 0.02354, "high": 0.02357, "low": 0.02354, "close": 0.02357, "volume": 8921.2, "quote_volume": 210.259973, "trades": 2, "taker_buy_volume": 8497.5, "taker_buy_quote": 200.286075}, {"ts": 1770013320000, "open": 0.02356, "high": 0.02356, "low": 0.02353, "close": 0.02353, "volume": 1510.9, "quote_volume": 35.57816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013380000, "open": 0.02352, "high": 0.02352, "low": 0.02346, "close": 0.02348, "volume": 124054.0, "quote_volume": 2915.886452, "trades": 18, "taker_buy_volume": 6023.2, "taker_buy_quote": 141.511866}, {"ts": 1770013440000, "open": 0.02351, "high": 0.02351, "low": 0.02347, "close": 0.02347, "volume": 6851.6, "quote_volume": 160.845074, "trades": 5, "taker_buy_volume": 4204.1, "taker_buy_quote": 98.704419}, {"ts": 1770013500000, "open": 0.02343, "high": 0.02345, "low": 0.02334, "close": 0.02336, "volume": 18043.2, "quote_volume": 421.996753, "trades": 15, "taker_buy_volume": 1281.8, "taker_buy_quote": 30.006526}, {"ts": 1770013560000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013620000, "open": 0.02335, "high": 0.02338, "low": 0.02335, "close": 0.02338, "volume": 25084.1, "quote_volume": 586.071102, "trades": 12, "taker_buy_volume": 8368.1, "taker_buy_quote": 195.548016}, {"ts": 1770013680000, "open": 0.02338, "high": 0.02338, "low": 0.02335, "close": 0.02335, "volume": 7099.4, "quote_volume": 165.966023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013740000, "open": 0.02338, "high": 0.02339, "low": 0.02338, "close": 0.02338, "volume": 8807.9, "quote_volume": 205.961536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013800000, "open": 0.02339, "high": 0.02343, "low": 0.02339, "close": 0.02343, "volume": 17497.6, "quote_volume": 409.773792, "trades": 18, "taker_buy_volume": 4268.0, "taker_buy_quote": 99.99924}, {"ts": 1770013860000, "open": 0.02338, "high": 0.02341, "low": 0.02338, "close": 0.02341, "volume": 31859.2, "quote_volume": 745.610705, "trades": 21, "taker_buy_volume": 31859.2, "taker_buy_quote": 745.610705}, {"ts": 1770013920000, "open": 0.02341, "high": 0.02341, "low": 0.0234, "close": 0.0234, "volume": 6046.4, "quote_volume": 141.494344, "trades": 4, "taker_buy_volume": 858.4, "taker_buy_quote": 20.095144}, {"ts": 1770013980000, "open": 0.0234, "high": 0.02341, "low": 0.02332, "close": 0.02332, "volume": 9513.8, "quote_volume": 222.132343, "trades": 11, "taker_buy_volume": 901.3, "taker_buy_quote": 21.095141}, {"ts": 1770014040000, "open": 0.02332, "high": 0.02332, "low": 0.02328, "close": 0.02331, "volume": 13289.0, "quote_volume": 309.575087, "trades": 9, "taker_buy_volume": 431.0, "taker_buy_quote": 10.04661}, {"ts": 1770014100000, "open": 0.02325, "high": 0.02325, "low": 0.02317, "close": 0.02317, "volume": 17370.6, "quote_volume": 403.141202, "trades": 18, "taker_buy_volume": 8520.4, "taker_buy_quote": 197.621168}, {"ts": 1770014160000, "open": 0.02319, "high": 0.02319, "low": 0.02314, "close": 0.02314, "volume": 6435.6, "quote_volume": 148.986788, "trades": 6, "taker_buy_volume": 2116.2, "taker_buy_quote": 48.992678}, {"ts": 1770014220000, "open": 0.02316, "high": 0.02316, "low": 0.02304, "close": 0.02307, "volume": 17561.9, "quote_volume": 404.914527, "trades": 11, "taker_buy_volume": 4129.0, "taker_buy_quote": 95.31588}, {"ts": 1770014280000, "open": 0.0231, "high": 0.02311, "low": 0.0231, "close": 0.02311, "volume": 2841.2, "quote_volume": 65.640764, "trades": 4, "taker_buy_volume": 2453.3, "taker_buy_quote": 56.680274}, {"ts": 1770014340000, "open": 0.02305, "high": 0.02305, "low": 0.02301, "close": 0.02305, "volume": 2156.2, "quote_volume": 49.672395, "trades": 5, "taker_buy_volume": 472.0, "taker_buy_quote": 10.8796}, {"ts": 1770014400000, "open": 0.02313, "high": 0.02315, "low": 0.02313, "close": 0.02315, "volume": 5833.2, "quote_volume": 135.030822, "trades": 3, "taker_buy_volume": 5445.3, "taker_buy_quote": 126.058695}, {"ts": 1770014460000, "open": 0.02314, "high": 0.0232, "low": 0.0231, "close": 0.0232, "volume": 2289.6, "quote_volume": 53.005692, "trades": 6, "taker_buy_volume": 1212.1, "taker_buy_quote": 28.096478}, {"ts": 1770014520000, "open": 0.02324, "high": 0.0238, "low": 0.02324, "close": 0.02377, "volume": 265100.4, "quote_volume": 6265.069249, "trades": 66, "taker_buy_volume": 257185.3, "taker_buy_quote": 6078.235188}, {"ts": 1770014580000, "open": 0.02377, "high": 0.02403, "low": 0.02375, "close": 0.02384, "volume": 188187.2, "quote_volume": 4501.587654, "trades": 80, "taker_buy_volume": 80305.9, "taker_buy_quote": 1922.393566}, {"ts": 1770014640000, "open": 0.02383, "high": 0.02383, "low": 0.02373, "close": 0.02373, "volume": 84984.0, "quote_volume": 2020.186236, "trades": 19, "taker_buy_volume": 54628.5, "taker_buy_quote": 1298.176912}, {"ts": 1770014700000, "open": 0.02371, "high": 0.02371, "low": 0.02366, "close": 0.02366, "volume": 9825.2, "quote_volume": 232.728557, "trades": 7, "taker_buy_volume": 2675.0, "taker_buy_quote": 63.2905}, {"ts": 1770014760000, "open": 0.02373, "high": 0.02394, "low": 0.02373, "close": 0.0239, "volume": 109681.8, "quote_volume": 2621.704605, "trades": 71, "taker_buy_volume": 93181.2, "taker_buy_quote": 2227.576358}, {"ts": 1770014820000, "open": 0.0239, "high": 0.0239, "low": 0.02376, "close": 0.02376, "volume": 41526.2, "quote_volume": 991.045045, "trades": 17, "taker_buy_volume": 28774.9, "taker_buy_quote": 687.12051}, {"ts": 1770014880000, "open": 0.02377, "high": 0.02377, "low": 0.02365, "close": 0.0237, "volume": 24521.7, "quote_volume": 581.058481, "trades": 23, "taker_buy_volume": 7544.1, "taker_buy_quote": 178.843252}, {"ts": 1770014940000, "open": 0.02373, "high": 0.02374, "low": 0.02371, "close": 0.02373, "volume": 23040.2, "quote_volume": 546.75998, "trades": 5, "taker_buy_volume": 19966.3, "taker_buy_quote": 473.800299}, {"ts": 1770015000000, "open": 0.02374, "high": 0.02375, "low": 0.02371, "close": 0.02374, "volume": 16148.1, "quote_volume": 383.082002, "trades": 11, "taker_buy_volume": 4973.2, "taker_buy_quote": 118.00581}, {"ts": 1770015060000, "open": 0.02377, "high": 0.02384, "low": 0.02377, "close": 0.02383, "volume": 27062.1, "quote_volume": 643.615678, "trades": 5, "taker_buy_volume": 23794.7, "taker_buy_quote": 565.768035}, {"ts": 1770015120000, "open": 0.02381, "high": 0.02385, "low": 0.02381, "close": 0.02385, "volume": 19035.6, "quote_volume": 453.361839, "trades": 12, "taker_buy_volume": 5089.4, "taker_buy_quote": 121.302817}, {"ts": 1770015180000, "open": 0.02387, "high": 0.02388, "low": 0.02387, "close": 0.02388, "volume": 8375.2, "quote_volume": 199.992373, "trades": 5, "taker_buy_volume": 5483.3, "taker_buy_quote": 130.933801}, {"ts": 1770015240000, "open": 0.02386, "high": 0.02387, "low": 0.02386, "close": 0.02386, "volume": 4948.4, "quote_volume": 118.084549, "trades": 4, "taker_buy_volume": 3947.6, "taker_buy_quote": 94.205461}, {"ts": 1770015300000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015360000, "open": 0.02384, "high": 0.02389, "low": 0.02382, "close": 0.02387, "volume": 13725.1, "quote_volume": 327.378644, "trades": 7, "taker_buy_volume": 3954.6, "taker_buy_quote": 94.376529}, {"ts": 1770015420000, "open": 0.02389, "high": 0.0239, "low": 0.02389, "close": 0.0239, "volume": 7150.6, "quote_volume": 170.890936, "trades": 5, "taker_buy_volume": 7150.6, "taker_buy_quote": 170.890936}, {"ts": 1770015480000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 217.2, "quote_volume": 5.199768, "trades": 1, "taker_buy_volume": 217.2, "taker_buy_quote": 5.199768}, {"ts": 1770015540000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 2000.0, "quote_volume": 47.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015600000, "open": 0.02387, "high": 0.02392, "low": 0.02387, "close": 0.02392, "volume": 3227.8, "quote_volume": 77.164704, "trades": 4, "taker_buy_volume": 2593.4, "taker_buy_quote": 62.021576}, {"ts": 1770015660000, "open": 0.02389, "high": 0.02393, "low": 0.02389, "close": 0.02393, "volume": 3384.9, "quote_volume": 80.910491, "trades": 8, "taker_buy_volume": 2968.2, "taker_buy_quote": 70.955528}, {"ts": 1770015720000, "open": 0.02394, "high": 0.02394, "low": 0.02386, "close": 0.0239, "volume": 16950.6, "quote_volume": 405.147739, "trades": 9, "taker_buy_volume": 2805.6, "taker_buy_quote": 67.10323}, {"ts": 1770015780000, "open": 0.02391, "high": 0.02391, "low": 0.02384, "close": 0.02384, "volume": 1134.5, "quote_volume": 27.082616, "trades": 3, "taker_buy_volume": 1134.5, "taker_buy_quote": 27.082616}, {"ts": 1770015840000, "open": 0.02387, "high": 0.02397, "low": 0.02387, "close": 0.02397, "volume": 4663.9, "quote_volume": 111.68142, "trades": 6, "taker_buy_volume": 4663.9, "taker_buy_quote": 111.68142}, {"ts": 1770015900000, "open": 0.02388, "high": 0.02388, "low": 0.0238, "close": 0.0238, "volume": 16802.9, "quote_volume": 400.69292, "trades": 12, "taker_buy_volume": 884.3, "taker_buy_quote": 21.079956}, {"ts": 1770015960000, "open": 0.0238, "high": 0.024, "low": 0.0238, "close": 0.024, "volume": 12847.9, "quote_volume": 307.580907, "trades": 11, "taker_buy_volume": 11636.2, "taker_buy_quote": 278.616359}, {"ts": 1770016020000, "open": 0.02403, "high": 0.02403, "low": 0.02394, "close": 0.02398, "volume": 129115.5, "quote_volume": 3094.309279, "trades": 43, "taker_buy_volume": 13204.7, "taker_buy_quote": 316.731722}, {"ts": 1770016080000, "open": 0.02403, "high": 0.02403, "low": 0.02398, "close": 0.02398, "volume": 79689.2, "quote_volume": 1912.282965, "trades": 16, "taker_buy_volume": 6710.0, "taker_buy_quote": 160.952057}, {"ts": 1770016140000, "open": 0.02402, "high": 0.02403, "low": 0.02399, "close": 0.02399, "volume": 56835.4, "quote_volume": 1364.335418, "trades": 16, "taker_buy_volume": 9686.6, "taker_buy_quote": 232.604232}, {"ts": 1770016200000, "open": 0.02399, "high": 0.024, "low": 0.02393, "close": 0.02393, "volume": 30324.5, "quote_volume": 727.125179, "trades": 10, "taker_buy_volume": 4357.8, "taker_buy_quote": 104.527368}, {"ts": 1770016260000, "open": 0.02392, "high": 0.02395, "low": 0.0239, "close": 0.02394, "volume": 17154.2, "quote_volume": 410.393764, "trades": 12, "taker_buy_volume": 4624.5, "taker_buy_quote": 110.687304}, {"ts": 1770016320000, "open": 0.02393, "high": 0.02393, "low": 0.02387, "close": 0.02388, "volume": 547.8, "quote_volume": 13.078162, "trades": 3, "taker_buy_volume": 212.2, "taker_buy_quote": 5.067336}, {"ts": 1770016380000, "open": 0.02385, "high": 0.02388, "low": 0.02385, "close": 0.02388, "volume": 2887.1, "quote_volume": 68.929723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016440000, "open": 0.02387, "high": 0.02387, "low": 0.02382, "close": 0.02383, "volume": 6786.8, "quote_volume": 161.816006, "trades": 9, "taker_buy_volume": 3036.2, "taker_buy_quote": 72.448414}, {"ts": 1770016500000, "open": 0.02384, "high": 0.02389, "low": 0.02382, "close": 0.02385, "volume": 3726.0, "quote_volume": 88.88983, "trades": 5, "taker_buy_volume": 798.4, "taker_buy_quote": 19.054866}, {"ts": 1770016560000, "open": 0.02385, "high": 0.02385, "low": 0.02381, "close": 0.02381, "volume": 10207.8, "quote_volume": 243.411679, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016620000, "open": 0.02381, "high": 0.02381, "low": 0.02376, "close": 0.02376, "volume": 7441.7, "quote_volume": 177.056635, "trades": 7, "taker_buy_volume": 3532.4, "taker_buy_quote": 83.997212}, {"ts": 1770016680000, "open": 0.02379, "high": 0.02388, "low": 0.02379, "close": 0.02388, "volume": 4871.6, "quote_volume": 116.179639, "trades": 6, "taker_buy_volume": 4034.7, "taker_buy_quote": 96.246773}, {"ts": 1770016740000, "open": 0.0239, "high": 0.02393, "low": 0.0239, "close": 0.0239, "volume": 6188.8, "quote_volume": 147.958169, "trades": 5, "taker_buy_volume": 5712.0, "taker_buy_quote": 136.562649}, {"ts": 1770016800000, "open": 0.02387, "high": 0.02388, "low": 0.02387, "close": 0.02388, "volume": 3460.1, "quote_volume": 82.603897, "trades": 3, "taker_buy_volume": 3460.1, "taker_buy_quote": 82.603897}, {"ts": 1770016860000, "open": 0.0239, "high": 0.0239, "low": 0.02386, "close": 0.02386, "volume": 2985.2, "quote_volume": 71.24536, "trades": 2, "taker_buy_volume": 462.2, "taker_buy_quote": 11.04658}, {"ts": 1770016920000, "open": 0.02387, "high": 0.02387, "low": 0.02379, "close": 0.02379, "volume": 5129.6, "quote_volume": 122.154704, "trades": 3, "taker_buy_volume": 468.9, "taker_buy_quote": 11.192643}, {"ts": 1770016980000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017040000, "open": 0.02379, "high": 0.0238, "low": 0.02378, "close": 0.0238, "volume": 1559.2, "quote_volume": 37.090415, "trades": 4, "taker_buy_volume": 1559.2, "taker_buy_quote": 37.090415}, {"ts": 1770017100000, "open": 0.02377, "high": 0.02378, "low": 0.02375, "close": 0.02375, "volume": 6116.1, "quote_volume": 145.372975, "trades": 8, "taker_buy_volume": 5780.0, "taker_buy_quote": 137.3906}, {"ts": 1770017160000, "open": 0.02372, "high": 0.02377, "low": 0.02372, "close": 0.02377, "volume": 1643.9, "quote_volume": 39.052374, "trades": 5, "taker_buy_volume": 1265.7, "taker_buy_quote": 30.08147}, {"ts": 1770017220000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017280000, "open": 0.02375, "high": 0.02375, "low": 0.02374, "close": 0.02374, "volume": 25695.4, "quote_volume": 610.065676, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017340000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017400000, "open": 0.02375, "high": 0.02376, "low": 0.02375, "close": 0.02376, "volume": 20476.0, "quote_volume": 486.416099, "trades": 18, "taker_buy_volume": 11109.9, "taker_buy_quote": 263.971224}, {"ts": 1770017460000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017520000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017580000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017640000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017700000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017760000, "open": 0.02385, "high": 0.02385, "low": 0.02384, "close": 0.02384, "volume": 795.0, "quote_volume": 18.956147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017820000, "open": 0.02375, "high": 0.0238, "low": 0.02375, "close": 0.0238, "volume": 1175.1, "quote_volume": 27.936706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017880000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017940000, "open": 0.0239, "high": 0.0239, "low": 0.02381, "close": 0.02381, "volume": 8384.1, "quote_volume": 200.001954, "trades": 7, "taker_buy_volume": 4183.7, "taker_buy_quote": 99.99043}, {"ts": 1770018000000, "open": 0.02385, "high": 0.02385, "low": 0.02383, "close": 0.02383, "volume": 753.1, "quote_volume": 17.953067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018060000, "open": 0.02384, "high": 0.02384, "low": 0.0238, "close": 0.0238, "volume": 2827.3, "quote_volume": 67.389328, "trades": 3, "taker_buy_volume": 2827.3, "taker_buy_quote": 67.389328}, {"ts": 1770018120000, "open": 0.02387, "high": 0.02387, "low": 0.02383, "close": 0.02383, "volume": 27562.0, "quote_volume": 657.468452, "trades": 13, "taker_buy_volume": 4758.5, "taker_buy_quote": 113.404709}, {"ts": 1770018180000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018240000, "open": 0.02386, "high": 0.02386, "low": 0.02383, "close": 0.02383, "volume": 1553.0, "quote_volume": 37.038246, "trades": 4, "taker_buy_volume": 1134.6, "taker_buy_quote": 27.067774}, {"ts": 1770018300000, "open": 0.02387, "high": 0.02391, "low": 0.02387, "close": 0.02391, "volume": 11651.1, "quote_volume": 278.34992, "trades": 8, "taker_buy_volume": 11651.1, "taker_buy_quote": 278.34992}, {"ts": 1770018360000, "open": 0.02393, "high": 0.02393, "low": 0.0239, "close": 0.0239, "volume": 1337.7, "quote_volume": 31.990629, "trades": 3, "taker_buy_volume": 462.2, "taker_buy_quote": 11.04658}, {"ts": 1770018420000, "open": 0.02393, "high": 0.02393, "low": 0.02387, "close": 0.02387, "volume": 1793.4, "quote_volume": 42.890958, "trades": 2, "taker_buy_volume": 1375.0, "taker_buy_quote": 32.90375}, {"ts": 1770018480000, "open": 0.02387, "high": 0.02389, "low": 0.02383, "close": 0.02386, "volume": 14382.9, "quote_volume": 343.329029, "trades": 8, "taker_buy_volume": 6144.4, "taker_buy_quote": 146.689422}, {"ts": 1770018540000, "open": 0.02387, "high": 0.0239, "low": 0.02387, "close": 0.0239, "volume": 1133.0, "quote_volume": 27.067402, "trades": 4, "taker_buy_volume": 756.4, "taker_buy_quote": 18.07796}, {"ts": 1770018600000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 4200.4, "quote_volume": 100.011524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018660000, "open": 0.02379, "high": 0.02379, "low": 0.02378, "close": 0.02379, "volume": 4661.5, "quote_volume": 110.893724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018720000, "open": 0.02377, "high": 0.02377, "low": 0.02375, "close": 0.02375, "volume": 800.2, "quote_volume": 19.014032, "trades": 2, "taker_buy_volume": 464.1, "taker_buy_quote": 11.031657}, {"ts": 1770018780000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 559.3, "quote_volume": 13.328119, "trades": 1, "taker_buy_volume": 559.3, "taker_buy_quote": 13.328119}, {"ts": 1770018840000, "open": 0.02381, "high": 0.02383, "low": 0.02381, "close": 0.02383, "volume": 1950.9, "quote_volume": 46.480231, "trades": 6, "taker_buy_volume": 1950.9, "taker_buy_quote": 46.480231}, {"ts": 1770018900000, "open": 0.02383, "high": 0.02387, "low": 0.02381, "close": 0.02387, "volume": 2139.3, "quote_volume": 51.00309, "trades": 6, "taker_buy_volume": 1554.6, "taker_buy_quote": 37.074689}, {"ts": 1770018960000, "open": 0.02379, "high": 0.02381, "low": 0.02374, "close": 0.02378, "volume": 2066.5, "quote_volume": 49.151982, "trades": 6, "taker_buy_volume": 1181.4, "taker_buy_quote": 28.112258}, {"ts": 1770019020000, "open": 0.02375, "high": 0.0238, "low": 0.02375, "close": 0.02375, "volume": 2943.0, "quote_volume": 70.00348, "trades": 4, "taker_buy_volume": 2144.6, "taker_buy_quote": 51.04148}, {"ts": 1770019080000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 420.2, "quote_volume": 9.988154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019140000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 420.2, "quote_volume": 9.975548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019200000, "open": 0.02374, "high": 0.02379, "low": 0.02374, "close": 0.02379, "volume": 3578.7, "quote_volume": 85.080684, "trades": 4, "taker_buy_volume": 2580.1, "taker_buy_quote": 61.37392}, {"ts": 1770019260000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019320000, "open": 0.02374, "high": 0.02375, "low": 0.02373, "close": 0.02373, "volume": 19029.6, "quote_volume": 451.818302, "trades": 6, "taker_buy_volume": 11499.7, "taker_buy_quote": 273.117875}, {"ts": 1770019380000, "open": 0.02378, "high": 0.02378, "low": 0.02373, "close": 0.02373, "volume": 3922.5, "quote_volume": 93.180925, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 47.56}, {"ts": 1770019440000, "open": 0.02371, "high": 0.02381, "low": 0.02371, "close": 0.02381, "volume": 12473.2, "quote_volume": 296.277272, "trades": 6, "taker_buy_volume": 5700.4, "taker_buy_quote": 135.651524}, {"ts": 1770019500000, "open": 0.02377, "high": 0.02383, "low": 0.02377, "close": 0.02378, "volume": 22059.0, "quote_volume": 524.913806, "trades": 9, "taker_buy_volume": 7526.1, "taker_buy_quote": 179.151323}, {"ts": 1770019560000, "open": 0.02374, "high": 0.02376, "low": 0.02373, "close": 0.02376, "volume": 8232.2, "quote_volume": 195.476087, "trades": 7, "taker_buy_volume": 6113.0, "taker_buy_quote": 145.177412}, {"ts": 1770019620000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019680000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 1200.0, "quote_volume": 28.476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019740000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019800000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 101110.0, "quote_volume": 2405.4069, "trades": 9, "taker_buy_volume": 101110.0, "taker_buy_quote": 2405.4069}, {"ts": 1770019860000, "open": 0.02383, "high": 0.02383, "low": 0.02379, "close": 0.02379, "volume": 7429.7, "quote_volume": 176.905851, "trades": 9, "taker_buy_volume": 1302.6, "taker_buy_quote": 31.036336}, {"ts": 1770019920000, "open": 0.02381, "high": 0.02381, "low": 0.02379, "close": 0.02381, "volume": 8281.6, "quote_volume": 197.13928, "trades": 7, "taker_buy_volume": 843.8, "taker_buy_quote": 20.090878}, {"ts": 1770019980000, "open": 0.0238, "high": 0.02381, "low": 0.02379, "close": 0.02379, "volume": 1213.4, "quote_volume": 28.879339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020040000, "open": 0.02379, "high": 0.02382, "low": 0.02379, "close": 0.02382, "volume": 1635.5, "quote_volume": 38.930815, "trades": 4, "taker_buy_volume": 882.4, "taker_buy_quote": 21.014566}, {"ts": 1770020100000, "open": 0.02382, "high": 0.02384, "low": 0.02382, "close": 0.02383, "volume": 11494.2, "quote_volume": 273.841118, "trades": 7, "taker_buy_volume": 7323.2, "taker_buy_quote": 174.446188}, {"ts": 1770020160000, "open": 0.02382, "high": 0.02382, "low": 0.02379, "close": 0.02379, "volume": 3426.8, "quote_volume": 81.600731, "trades": 4, "taker_buy_volume": 759.5, "taker_buy_quote": 18.076943}, {"ts": 1770020220000, "open": 0.02378, "high": 0.02382, "low": 0.02378, "close": 0.02382, "volume": 1433.5, "quote_volume": 34.126265, "trades": 3, "taker_buy_volume": 1056.9, "taker_buy_quote": 25.170717}, {"ts": 1770020280000, "open": 0.0238, "high": 0.02385, "low": 0.02378, "close": 0.02385, "volume": 11842.9, "quote_volume": 282.260257, "trades": 9, "taker_buy_volume": 11842.9, "taker_buy_quote": 282.260257}, {"ts": 1770020340000, "open": 0.02381, "high": 0.02392, "low": 0.0238, "close": 0.02392, "volume": 11599.0, "quote_volume": 277.072835, "trades": 9, "taker_buy_volume": 5952.5, "taker_buy_quote": 142.221454}, {"ts": 1770020400000, "open": 0.02388, "high": 0.02388, "low": 0.02376, "close": 0.02376, "volume": 60561.8, "quote_volume": 1440.844905, "trades": 10, "taker_buy_volume": 715.8, "taker_buy_quote": 17.055334}, {"ts": 1770020460000, "open": 0.02378, "high": 0.0238, "low": 0.02378, "close": 0.0238, "volume": 2970.4, "quote_volume": 70.64699, "trades": 4, "taker_buy_volume": 217.3, "taker_buy_quote": 5.167394}, {"ts": 1770020520000, "open": 0.02381, "high": 0.02383, "low": 0.02377, "close": 0.02377, "volume": 7161.1, "quote_volume": 170.278981, "trades": 8, "taker_buy_volume": 1179.9, "taker_buy_quote": 28.099325}, {"ts": 1770020580000, "open": 0.02378, "high": 0.02378, "low": 0.02376, "close": 0.02376, "volume": 926.3, "quote_volume": 22.01817, "trades": 2, "taker_buy_volume": 464.1, "taker_buy_quote": 11.036298}, {"ts": 1770020640000, "open": 0.02374, "high": 0.02376, "low": 0.02374, "close": 0.02376, "volume": 4744.1, "quote_volume": 112.684934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020700000, "open": 0.02379, "high": 0.0238, "low": 0.02375, "close": 0.02375, "volume": 1682.7, "quote_volume": 40.014149, "trades": 4, "taker_buy_volume": 928.2, "taker_buy_quote": 22.067955}, {"ts": 1770020760000, "open": 0.02376, "high": 0.02378, "low": 0.02374, "close": 0.02374, "volume": 3567.9, "quote_volume": 84.81861, "trades": 3, "taker_buy_volume": 2685.5, "taker_buy_quote": 63.86119}, {"ts": 1770020820000, "open": 0.02375, "high": 0.02376, "low": 0.02375, "close": 0.02376, "volume": 6975.6, "quote_volume": 165.675256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020880000, "open": 0.02375, "high": 0.02375, "low": 0.02373, "close": 0.02373, "volume": 4388.2, "quote_volume": 104.212978, "trades": 4, "taker_buy_volume": 4049.6, "taker_buy_quote": 96.178}, {"ts": 1770020940000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 4217.2, "quote_volume": 99.989812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021000000, "open": 0.02378, "high": 0.02379, "low": 0.02376, "close": 0.02378, "volume": 40700.5, "quote_volume": 967.452205, "trades": 14, "taker_buy_volume": 12195.8, "taker_buy_quote": 290.040691}, {"ts": 1770021060000, "open": 0.02378, "high": 0.02379, "low": 0.02378, "close": 0.02379, "volume": 795.0, "quote_volume": 18.909703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021120000, "open": 0.02381, "high": 0.02385, "low": 0.02381, "close": 0.02385, "volume": 7378.1, "quote_volume": 175.742236, "trades": 7, "taker_buy_volume": 7043.4, "taker_buy_quote": 167.769682}, {"ts": 1770021180000, "open": 0.02378, "high": 0.02381, "low": 0.02378, "close": 0.02381, "volume": 4534.2, "quote_volume": 107.837199, "trades": 3, "taker_buy_volume": 4534.2, "taker_buy_quote": 107.837199}, {"ts": 1770021240000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 400.9, "quote_volume": 9.557456, "trades": 1, "taker_buy_volume": 400.9, "taker_buy_quote": 9.557456}, {"ts": 1770021300000, "open": 0.02381, "high": 0.02381, "low": 0.02377, "close": 0.02377, "volume": 819.5, "quote_volume": 19.496391, "trades": 2, "taker_buy_volume": 421.9, "taker_buy_quote": 10.045439}, {"ts": 1770021360000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 217.0, "quote_volume": 5.17545, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 5.17545}, {"ts": 1770021420000, "open": 0.02384, "high": 0.02389, "low": 0.02382, "close": 0.02389, "volume": 3539.4, "quote_volume": 84.390998, "trades": 6, "taker_buy_volume": 642.8, "taker_buy_quote": 15.349268}, {"ts": 1770021480000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021540000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 4642.0, "quote_volume": 110.9438, "trades": 3, "taker_buy_volume": 4183.7, "taker_buy_quote": 99.99043}, {"ts": 1770021600000, "open": 0.02383, "high": 0.02385, "low": 0.02383, "close": 0.02385, "volume": 1446.0, "quote_volume": 34.464902, "trades": 2, "taker_buy_volume": 336.1, "taker_buy_quote": 8.015985}, {"ts": 1770021660000, "open": 0.02385, "high": 0.02386, "low": 0.02382, "close": 0.02382, "volume": 1217.0, "quote_volume": 29.018774, "trades": 3, "taker_buy_volume": 840.4, "taker_buy_quote": 20.048162}, {"ts": 1770021720000, "open": 0.02385, "high": 0.02387, "low": 0.02384, "close": 0.02387, "volume": 50038.5, "quote_volume": 1193.788931, "trades": 36, "taker_buy_volume": 49243.5, "taker_buy_quote": 1174.832365}, {"ts": 1770021780000, "open": 0.02385, "high": 0.02387, "low": 0.02385, "close": 0.02387, "volume": 46166.0, "quote_volume": 1101.76385, "trades": 22, "taker_buy_volume": 41678.9, "taker_buy_quote": 994.665141}, {"ts": 1770021840000, "open": 0.02387, "high": 0.02389, "low": 0.02387, "close": 0.02389, "volume": 3938.9, "quote_volume": 94.032468, "trades": 4, "taker_buy_volume": 3562.3, "taker_buy_quote": 85.043026}, {"ts": 1770021900000, "open": 0.02387, "high": 0.02387, "low": 0.02384, "close": 0.02387, "volume": 6848.9, "quote_volume": 163.40645, "trades": 10, "taker_buy_volume": 6013.5, "taker_buy_quote": 143.490514}, {"ts": 1770021960000, "open": 0.02385, "high": 0.02385, "low": 0.02381, "close": 0.02385, "volume": 34984.6, "quote_volume": 833.591318, "trades": 14, "taker_buy_volume": 11377.0, "taker_buy_quote": 271.2495}, {"ts": 1770022020000, "open": 0.02385, "high": 0.02389, "low": 0.02384, "close": 0.02387, "volume": 8297.3, "quote_volume": 198.084221, "trades": 10, "taker_buy_volume": 7293.2, "taker_buy_quote": 174.133089}, {"ts": 1770022080000, "open": 0.02389, "high": 0.0239, "low": 0.02389, "close": 0.0239, "volume": 1572.1, "quote_volume": 37.568568, "trades": 3, "taker_buy_volume": 1572.1, "taker_buy_quote": 37.568568}, {"ts": 1770022140000, "open": 0.02392, "high": 0.02395, "low": 0.02391, "close": 0.02392, "volume": 8842.3, "quote_volume": 211.591953, "trades": 8, "taker_buy_volume": 7925.7, "taker_buy_quote": 189.671464}, {"ts": 1770022200000, "open": 0.02393, "high": 0.02393, "low": 0.0239, "close": 0.0239, "volume": 5795.4, "quote_volume": 138.664755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022260000, "open": 0.02391, "high": 0.02391, "low": 0.02389, "close": 0.02391, "volume": 3014.2, "quote_volume": 72.061188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022320000, "open": 0.02393, "high": 0.02394, "low": 0.02391, "close": 0.02394, "volume": 1657.5, "quote_volume": 39.648691, "trades": 3, "taker_buy_volume": 708.8, "taker_buy_quote": 16.965274}, {"ts": 1770022380000, "open": 0.02395, "high": 0.02396, "low": 0.02395, "close": 0.02396, "volume": 607.3, "quote_volume": 14.547819, "trades": 2, "taker_buy_volume": 607.3, "taker_buy_quote": 14.547819}, {"ts": 1770022440000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 1116.6, "quote_volume": 26.753736, "trades": 3, "taker_buy_volume": 1116.6, "taker_buy_quote": 26.753736}, {"ts": 1770022500000, "open": 0.02391, "high": 0.02391, "low": 0.0239, "close": 0.0239, "volume": 19007.0, "quote_volume": 454.443735, "trades": 7, "taker_buy_volume": 1007.0, "taker_buy_quote": 24.072007}, {"ts": 1770022560000, "open": 0.02391, "high": 0.02392, "low": 0.02391, "close": 0.02392, "volume": 2019.0, "quote_volume": 48.285251, "trades": 5, "taker_buy_volume": 2019.0, "taker_buy_quote": 48.285251}, {"ts": 1770022620000, "open": 0.0239, "high": 0.02393, "low": 0.02389, "close": 0.02389, "volume": 23182.2, "quote_volume": 554.078242, "trades": 12, "taker_buy_volume": 6529.6, "taker_buy_quote": 156.094458}, {"ts": 1770022680000, "open": 0.02392, "high": 0.02392, "low": 0.02385, "close": 0.02386, "volume": 80705.5, "quote_volume": 1927.953575, "trades": 42, "taker_buy_volume": 36109.6, "taker_buy_quote": 862.880532}, {"ts": 1770022740000, "open": 0.02386, "high": 0.02387, "low": 0.02383, "close": 0.02384, "volume": 19328.3, "quote_volume": 460.854536, "trades": 17, "taker_buy_volume": 5363.6, "taker_buy_quote": 127.96529}, {"ts": 1770022800000, "open": 0.02384, "high": 0.02386, "low": 0.02382, "close": 0.02386, "volume": 3294.3, "quote_volume": 78.525094, "trades": 4, "taker_buy_volume": 1676.9, "taker_buy_quote": 39.998626}, {"ts": 1770022860000, "open": 0.02385, "high": 0.02385, "low": 0.02378, "close": 0.02378, "volume": 11740.1, "quote_volume": 279.415404, "trades": 9, "taker_buy_volume": 2197.6, "taker_buy_quote": 52.375437}, {"ts": 1770022920000, "open": 0.02378, "high": 0.02379, "low": 0.02375, "close": 0.02378, "volume": 3490.6, "quote_volume": 82.986833, "trades": 8, "taker_buy_volume": 2540.5, "taker_buy_quote": 60.421958}, {"ts": 1770022980000, "open": 0.02377, "high": 0.02377, "low": 0.02373, "close": 0.02373, "volume": 2519.8, "quote_volume": 59.85699, "trades": 5, "taker_buy_volume": 1343.3, "taker_buy_quote": 31.930241}, {"ts": 1770023040000, "open": 0.02379, "high": 0.02379, "low": 0.02373, "close": 0.02376, "volume": 2449.0, "quote_volume": 58.178874, "trades": 6, "taker_buy_volume": 1188.5, "taker_buy_quote": 28.254604}, {"ts": 1770023100000, "open": 0.02374, "high": 0.02377, "low": 0.02374, "close": 0.02377, "volume": 2816.8, "quote_volume": 66.933639, "trades": 4, "taker_buy_volume": 2396.6, "taker_buy_quote": 56.958091}, {"ts": 1770023160000, "open": 0.02374, "high": 0.02375, "low": 0.02371, "close": 0.02374, "volume": 7237.2, "quote_volume": 171.79749, "trades": 7, "taker_buy_volume": 1535.5, "taker_buy_quote": 36.450478}, {"ts": 1770023220000, "open": 0.02373, "high": 0.02374, "low": 0.02373, "close": 0.02374, "volume": 819.1, "quote_volume": 19.442119, "trades": 2, "taker_buy_volume": 819.1, "taker_buy_quote": 19.442119}, {"ts": 1770023280000, "open": 0.02374, "high": 0.02376, "low": 0.02374, "close": 0.02376, "volume": 1170.6, "quote_volume": 27.7991, "trades": 3, "taker_buy_volume": 1170.6, "taker_buy_quote": 27.7991}, {"ts": 1770023340000, "open": 0.02373, "high": 0.02374, "low": 0.0237, "close": 0.02374, "volume": 22387.8, "quote_volume": 530.865078, "trades": 11, "taker_buy_volume": 2270.8, "taker_buy_quote": 53.886745}, {"ts": 1770023400000, "open": 0.02372, "high": 0.02376, "low": 0.02372, "close": 0.02376, "volume": 3076.3, "quote_volume": 73.044444, "trades": 7, "taker_buy_volume": 1731.7, "taker_buy_quote": 41.137086}, {"ts": 1770023460000, "open": 0.02373, "high": 0.02377, "low": 0.02373, "close": 0.02377, "volume": 9628.8, "quote_volume": 228.775869, "trades": 8, "taker_buy_volume": 8956.6, "taker_buy_quote": 212.817841}, {"ts": 1770023520000, "open": 0.02377, "high": 0.02378, "low": 0.02374, "close": 0.02378, "volume": 15889.4, "quote_volume": 377.708218, "trades": 10, "taker_buy_volume": 14148.4, "taker_buy_quote": 336.366546}, {"ts": 1770023580000, "open": 0.02374, "high": 0.02376, "low": 0.02374, "close": 0.02374, "volume": 2036.2, "quote_volume": 48.344824, "trades": 4, "taker_buy_volume": 606.0, "taker_buy_quote": 14.391876}, {"ts": 1770023640000, "open": 0.02371, "high": 0.02372, "low": 0.02371, "close": 0.02371, "volume": 1797.4, "quote_volume": 42.620431, "trades": 5, "taker_buy_volume": 1797.4, "taker_buy_quote": 42.620431}, {"ts": 1770023700000, "open": 0.02371, "high": 0.02373, "low": 0.02371, "close": 0.02373, "volume": 13462.6, "quote_volume": 319.268748, "trades": 6, "taker_buy_volume": 4920.9, "taker_buy_quote": 116.745041}, {"ts": 1770023760000, "open": 0.02375, "high": 0.02376, "low": 0.02374, "close": 0.02374, "volume": 1978.1, "quote_volume": 46.989906, "trades": 5, "taker_buy_volume": 1642.0, "taker_buy_quote": 39.010892}, {"ts": 1770023820000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 591.8, "quote_volume": 14.067086, "trades": 2, "taker_buy_volume": 591.8, "taker_buy_quote": 14.067086}, {"ts": 1770023880000, "open": 0.02376, "high": 0.02377, "low": 0.02376, "close": 0.02377, "volume": 1069.6, "quote_volume": 25.420432, "trades": 3, "taker_buy_volume": 1069.6, "taker_buy_quote": 25.420432}, {"ts": 1770023940000, "open": 0.02379, "high": 0.02382, "low": 0.02376, "close": 0.0238, "volume": 66889.0, "quote_volume": 1592.295324, "trades": 14, "taker_buy_volume": 56470.1, "taker_buy_quote": 1344.342295}, {"ts": 1770024000000, "open": 0.02379, "high": 0.02379, "low": 0.02376, "close": 0.02376, "volume": 2785.9, "quote_volume": 66.239103, "trades": 7, "taker_buy_volume": 2071.6, "taker_buy_quote": 49.267335}, {"ts": 1770024060000, "open": 0.02381, "high": 0.02385, "low": 0.0238, "close": 0.02385, "volume": 4929.5, "quote_volume": 117.392497, "trades": 6, "taker_buy_volume": 1608.8, "taker_buy_quote": 38.347285}, {"ts": 1770024120000, "open": 0.02387, "high": 0.02389, "low": 0.02387, "close": 0.02387, "volume": 1722.1, "quote_volume": 41.115383, "trades": 4, "taker_buy_volume": 1345.5, "taker_buy_quote": 32.125941}, {"ts": 1770024180000, "open": 0.02381, "high": 0.02383, "low": 0.02379, "close": 0.02383, "volume": 3154.9, "quote_volume": 75.142825, "trades": 7, "taker_buy_volume": 2316.3, "taker_buy_quote": 55.184163}, {"ts": 1770024240000, "open": 0.02381, "high": 0.02386, "low": 0.02381, "close": 0.02386, "volume": 5865.2, "quote_volume": 139.776871, "trades": 5, "taker_buy_volume": 652.0, "taker_buy_quote": 15.553847}, {"ts": 1770024300000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 470.4, "quote_volume": 11.209632, "trades": 1, "taker_buy_volume": 470.4, "taker_buy_quote": 11.209632}, {"ts": 1770024360000, "open": 0.02382, "high": 0.02385, "low": 0.02381, "close": 0.02385, "volume": 4860.4, "quote_volume": 115.788938, "trades": 6, "taker_buy_volume": 2682.4, "taker_buy_quote": 63.911734}, {"ts": 1770024420000, "open": 0.02386, "high": 0.02389, "low": 0.02386, "close": 0.02389, "volume": 607.0, "quote_volume": 14.493118, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 14.493118}, {"ts": 1770024480000, "open": 0.02383, "high": 0.02385, "low": 0.02383, "close": 0.02385, "volume": 2154.1, "quote_volume": 51.342823, "trades": 3, "taker_buy_volume": 2154.1, "taker_buy_quote": 51.342823}, {"ts": 1770024540000, "open": 0.02384, "high": 0.02403, "low": 0.02384, "close": 0.02403, "volume": 98576.8, "quote_volume": 2359.977242, "trades": 69, "taker_buy_volume": 84156.9, "taker_buy_quote": 2014.732772}, {"ts": 1770024600000, "open": 0.02401, "high": 0.02402, "low": 0.02401, "close": 0.02402, "volume": 3650.9, "quote_volume": 87.667141, "trades": 4, "taker_buy_volume": 903.2, "taker_buy_quote": 21.694864}, {"ts": 1770024660000, "open": 0.02396, "high": 0.02396, "low": 0.02392, "close": 0.02396, "volume": 11584.8, "quote_volume": 277.446726, "trades": 8, "taker_buy_volume": 1253.7, "taker_buy_quote": 30.032068}, {"ts": 1770024720000, "open": 0.02396, "high": 0.02396, "low": 0.02391, "close": 0.02391, "volume": 1903.5, "quote_volume": 45.5494, "trades": 3, "taker_buy_volume": 734.3, "taker_buy_quote": 17.593828}, {"ts": 1770024780000, "open": 0.02392, "high": 0.02402, "low": 0.02392, "close": 0.02395, "volume": 41295.2, "quote_volume": 990.664353, "trades": 31, "taker_buy_volume": 31770.3, "taker_buy_quote": 762.401121}, {"ts": 1770024840000, "open": 0.0239, "high": 0.02393, "low": 0.02388, "close": 0.02388, "volume": 11656.5, "quote_volume": 278.742208, "trades": 13, "taker_buy_volume": 7064.1, "taker_buy_quote": 168.992022}, {"ts": 1770024900000, "open": 0.02391, "high": 0.02395, "low": 0.02391, "close": 0.02394, "volume": 28649.7, "quote_volume": 685.711521, "trades": 16, "taker_buy_volume": 21608.0, "taker_buy_quote": 517.287198}, {"ts": 1770024960000, "open": 0.02397, "high": 0.02404, "low": 0.02392, "close": 0.02402, "volume": 59522.6, "quote_volume": 1427.531005, "trades": 32, "taker_buy_volume": 31318.9, "taker_buy_quote": 751.078679}, {"ts": 1770025020000, "open": 0.02403, "high": 0.02418, "low": 0.02401, "close": 0.02406, "volume": 95495.0, "quote_volume": 2301.536225, "trades": 44, "taker_buy_volume": 45601.2, "taker_buy_quote": 1099.695652}, {"ts": 1770025080000, "open": 0.02402, "high": 0.02403, "low": 0.02393, "close": 0.02394, "volume": 145494.1, "quote_volume": 3486.462126, "trades": 64, "taker_buy_volume": 37980.0, "taker_buy_quote": 910.265086}, {"ts": 1770025140000, "open": 0.02393, "high": 0.02397, "low": 0.0239, "close": 0.0239, "volume": 59484.1, "quote_volume": 1423.536914, "trades": 27, "taker_buy_volume": 10914.3, "taker_buy_quote": 261.234208}, {"ts": 1770025200000, "open": 0.02393, "high": 0.02394, "low": 0.0239, "close": 0.02394, "volume": 21678.9, "quote_volume": 518.437253, "trades": 20, "taker_buy_volume": 8299.6, "taker_buy_quote": 198.637473}, {"ts": 1770025260000, "open": 0.02391, "high": 0.02392, "low": 0.02388, "close": 0.02388, "volume": 15992.1, "quote_volume": 382.220251, "trades": 16, "taker_buy_volume": 4662.0, "taker_buy_quote": 111.510704}, {"ts": 1770025320000, "open": 0.02388, "high": 0.02394, "low": 0.02388, "close": 0.02391, "volume": 17828.7, "quote_volume": 426.221283, "trades": 16, "taker_buy_volume": 5218.1, "taker_buy_quote": 124.854046}, {"ts": 1770025380000, "open": 0.0239, "high": 0.02392, "low": 0.02386, "close": 0.02387, "volume": 63834.5, "quote_volume": 1524.275885, "trades": 32, "taker_buy_volume": 12364.1, "taker_buy_quote": 295.514973}, {"ts": 1770025440000, "open": 0.02389, "high": 0.02396, "low": 0.02389, "close": 0.02392, "volume": 288270.5, "quote_volume": 6894.155554, "trades": 58, "taker_buy_volume": 204339.2, "taker_buy_quote": 4886.989568}, {"ts": 1770025500000, "open": 0.02393, "high": 0.02397, "low": 0.02387, "close": 0.02394, "volume": 199046.3, "quote_volume": 4760.946188, "trades": 87, "taker_buy_volume": 95657.9, "taker_buy_quote": 2289.494748}, {"ts": 1770025560000, "open": 0.02394, "high": 0.02396, "low": 0.02389, "close": 0.02394, "volume": 102144.3, "quote_volume": 2443.94259, "trades": 51, "taker_buy_volume": 37807.5, "taker_buy_quote": 904.775482}, {"ts": 1770025620000, "open": 0.02398, "high": 0.0241, "low": 0.02397, "close": 0.02407, "volume": 79489.7, "quote_volume": 1911.90542, "trades": 50, "taker_buy_volume": 57810.0, "taker_buy_quote": 1390.976518}, {"ts": 1770025680000, "open": 0.02406, "high": 0.02409, "low": 0.02403, "close": 0.02405, "volume": 31702.8, "quote_volume": 762.78184, "trades": 19, "taker_buy_volume": 12409.1, "taker_buy_quote": 298.787898}, {"ts": 1770025740000, "open": 0.02404, "high": 0.02409, "low": 0.02403, "close": 0.02406, "volume": 25942.6, "quote_volume": 624.049503, "trades": 21, "taker_buy_volume": 7952.6, "taker_buy_quote": 191.49173}, {"ts": 1770025800000, "open": 0.02404, "high": 0.02409, "low": 0.02397, "close": 0.02399, "volume": 56314.1, "quote_volume": 1353.205928, "trades": 44, "taker_buy_volume": 10659.3, "taker_buy_quote": 256.184922}, {"ts": 1770025860000, "open": 0.02399, "high": 0.02403, "low": 0.02394, "close": 0.024, "volume": 30739.0, "quote_volume": 737.216302, "trades": 27, "taker_buy_volume": 9472.6, "taker_buy_quote": 227.340906}, {"ts": 1770025920000, "open": 0.02401, "high": 0.02406, "low": 0.02401, "close": 0.02403, "volume": 15011.8, "quote_volume": 360.76437, "trades": 22, "taker_buy_volume": 4584.4, "taker_buy_quote": 110.257012}, {"ts": 1770025980000, "open": 0.02405, "high": 0.02405, "low": 0.02399, "close": 0.02401, "volume": 41673.3, "quote_volume": 1000.977726, "trades": 30, "taker_buy_volume": 10660.5, "taker_buy_quote": 256.208476}, {"ts": 1770026040000, "open": 0.02399, "high": 0.02407, "low": 0.02399, "close": 0.02403, "volume": 76780.7, "quote_volume": 1846.313339, "trades": 43, "taker_buy_volume": 51407.1, "taker_buy_quote": 1236.54006}, {"ts": 1770026100000, "open": 0.02405, "high": 0.02407, "low": 0.02394, "close": 0.02396, "volume": 325191.0, "quote_volume": 7813.375848, "trades": 81, "taker_buy_volume": 28178.8, "taker_buy_quote": 677.599579}, {"ts": 1770026160000, "open": 0.02398, "high": 0.02403, "low": 0.02394, "close": 0.02394, "volume": 43032.8, "quote_volume": 1032.416182, "trades": 31, "taker_buy_volume": 11158.0, "taker_buy_quote": 267.807359}, {"ts": 1770026220000, "open": 0.02395, "high": 0.02399, "low": 0.02394, "close": 0.02395, "volume": 40248.5, "quote_volume": 964.726093, "trades": 37, "taker_buy_volume": 23590.1, "taker_buy_quote": 565.768207}, {"ts": 1770026280000, "open": 0.02395, "high": 0.02397, "low": 0.02393, "close": 0.02397, "volume": 24185.8, "quote_volume": 579.362957, "trades": 16, "taker_buy_volume": 11775.1, "taker_buy_quote": 282.22918}, {"ts": 1770026340000, "open": 0.02393, "high": 0.02399, "low": 0.02393, "close": 0.02394, "volume": 41327.6, "quote_volume": 990.457985, "trades": 24, "taker_buy_volume": 29137.6, "taker_buy_quote": 698.603483}, {"ts": 1770026400000, "open": 0.02397, "high": 0.02398, "low": 0.02393, "close": 0.02393, "volume": 50257.9, "quote_volume": 1204.311502, "trades": 39, "taker_buy_volume": 38018.4, "taker_buy_quote": 911.319029}, {"ts": 1770026460000, "open": 0.02397, "high": 0.02399, "low": 0.02394, "close": 0.02395, "volume": 28699.1, "quote_volume": 687.960126, "trades": 22, "taker_buy_volume": 15880.8, "taker_buy_quote": 380.884846}, {"ts": 1770026520000, "open": 0.02396, "high": 0.02401, "low": 0.02395, "close": 0.024, "volume": 45902.4, "quote_volume": 1101.145525, "trades": 35, "taker_buy_volume": 35203.8, "taker_buy_quote": 844.75672}, {"ts": 1770026580000, "open": 0.02396, "high": 0.024, "low": 0.02396, "close": 0.02397, "volume": 24314.0, "quote_volume": 583.049016, "trades": 18, "taker_buy_volume": 12104.8, "taker_buy_quote": 290.424919}, {"ts": 1770026640000, "open": 0.02399, "high": 0.024, "low": 0.02396, "close": 0.02396, "volume": 23113.8, "quote_volume": 554.237927, "trades": 18, "taker_buy_volume": 13015.5, "taker_buy_quote": 312.258512}, {"ts": 1770026700000, "open": 0.02396, "high": 0.024, "low": 0.02396, "close": 0.02399, "volume": 21573.4, "quote_volume": 517.356266, "trades": 14, "taker_buy_volume": 10564.0, "taker_buy_quote": 253.434687}, {"ts": 1770026760000, "open": 0.02399, "high": 0.024, "low": 0.02395, "close": 0.02397, "volume": 41256.4, "quote_volume": 988.703153, "trades": 20, "taker_buy_volume": 12454.4, "taker_buy_quote": 298.688939}, {"ts": 1770026820000, "open": 0.02399, "high": 0.02402, "low": 0.02397, "close": 0.02398, "volume": 24096.0, "quote_volume": 577.943219, "trades": 18, "taker_buy_volume": 13420.7, "taker_buy_quote": 322.013332}, {"ts": 1770026880000, "open": 0.02399, "high": 0.02401, "low": 0.02395, "close": 0.02395, "volume": 26019.8, "quote_volume": 624.025785, "trades": 16, "taker_buy_volume": 17486.9, "taker_buy_quote": 419.542962}, {"ts": 1770026940000, "open": 0.02396, "high": 0.02398, "low": 0.02394, "close": 0.02395, "volume": 24635.2, "quote_volume": 590.280612, "trades": 18, "taker_buy_volume": 12180.2, "taker_buy_quote": 291.963144}, {"ts": 1770027000000, "open": 0.02396, "high": 0.02399, "low": 0.02395, "close": 0.02398, "volume": 22650.1, "quote_volume": 542.881012, "trades": 19, "taker_buy_volume": 13097.8, "taker_buy_quote": 314.038104}, {"ts": 1770027060000, "open": 0.02396, "high": 0.02403, "low": 0.02395, "close": 0.02403, "volume": 24606.6, "quote_volume": 590.31054, "trades": 22, "taker_buy_volume": 11867.1, "taker_buy_quote": 284.85937}, {"ts": 1770027120000, "open": 0.024, "high": 0.02402, "low": 0.02398, "close": 0.02398, "volume": 31750.4, "quote_volume": 761.98398, "trades": 24, "taker_buy_volume": 11384.7, "taker_buy_quote": 273.393052}, {"ts": 1770027180000, "open": 0.02398, "high": 0.024, "low": 0.02397, "close": 0.02397, "volume": 28508.9, "quote_volume": 683.843032, "trades": 24, "taker_buy_volume": 14420.3, "taker_buy_quote": 346.035969}, {"ts": 1770027240000, "open": 0.02397, "high": 0.024, "low": 0.02394, "close": 0.02397, "volume": 29832.6, "quote_volume": 715.049838, "trades": 26, "taker_buy_volume": 12270.1, "taker_buy_quote": 294.27471}, {"ts": 1770027300000, "open": 0.02396, "high": 0.02399, "low": 0.02394, "close": 0.02394, "volume": 25000.3, "quote_volume": 599.081717, "trades": 24, "taker_buy_volume": 12332.1, "taker_buy_quote": 295.652719}, {"ts": 1770027360000, "open": 0.02394, "high": 0.02397, "low": 0.02392, "close": 0.02397, "volume": 24953.0, "quote_volume": 597.620931, "trades": 23, "taker_buy_volume": 13817.8, "taker_buy_quote": 331.082228}, {"ts": 1770027420000, "open": 0.02394, "high": 0.02396, "low": 0.0239, "close": 0.02391, "volume": 21331.2, "quote_volume": 510.306859, "trades": 21, "taker_buy_volume": 10239.4, "taker_buy_quote": 245.094662}, {"ts": 1770027480000, "open": 0.02393, "high": 0.02396, "low": 0.02391, "close": 0.02392, "volume": 29081.3, "quote_volume": 695.970836, "trades": 27, "taker_buy_volume": 13033.7, "taker_buy_quote": 312.118055}, {"ts": 1770027540000, "open": 0.02391, "high": 0.02392, "low": 0.02387, "close": 0.02387, "volume": 92979.8, "quote_volume": 2221.529265, "trades": 59, "taker_buy_volume": 17938.6, "taker_buy_quote": 428.620041}, {"ts": 1770027600000, "open": 0.02392, "high": 0.02392, "low": 0.02387, "close": 0.02389, "volume": 63656.2, "quote_volume": 1521.356056, "trades": 53, "taker_buy_volume": 34314.8, "taker_buy_quote": 820.468643}, {"ts": 1770027660000, "open": 0.02391, "high": 0.02392, "low": 0.02382, "close": 0.02382, "volume": 71560.2, "quote_volume": 1708.068932, "trades": 49, "taker_buy_volume": 15761.6, "taker_buy_quote": 376.561365}, {"ts": 1770027720000, "open": 0.02381, "high": 0.02387, "low": 0.02381, "close": 0.02386, "volume": 40639.8, "quote_volume": 969.00856, "trades": 27, "taker_buy_volume": 26506.4, "taker_buy_quote": 632.279987}, {"ts": 1770027780000, "open": 0.02384, "high": 0.02387, "low": 0.02382, "close": 0.02382, "volume": 19077.2, "quote_volume": 454.847275, "trades": 17, "taker_buy_volume": 7051.0, "taker_buy_quote": 168.264383}, {"ts": 1770027840000, "open": 0.02382, "high": 0.02387, "low": 0.02382, "close": 0.02385, "volume": 29591.8, "quote_volume": 705.350049, "trades": 28, "taker_buy_volume": 11717.5, "taker_buy_quote": 279.464836}, {"ts": 1770027900000, "open": 0.02382, "high": 0.02386, "low": 0.02381, "close": 0.02384, "volume": 27482.3, "quote_volume": 654.973119, "trades": 22, "taker_buy_volume": 9556.1, "taker_buy_quote": 227.859429}, {"ts": 1770027960000, "open": 0.02381, "high": 0.02384, "low": 0.0238, "close": 0.02381, "volume": 20742.5, "quote_volume": 494.092483, "trades": 21, "taker_buy_volume": 8136.5, "taker_buy_quote": 193.956589}, {"ts": 1770028020000, "open": 0.02385, "high": 0.02385, "low": 0.02381, "close": 0.02383, "volume": 20101.5, "quote_volume": 478.958146, "trades": 16, "taker_buy_volume": 9258.0, "taker_buy_quote": 220.734287}, {"ts": 1770028080000, "open": 0.02382, "high": 0.02386, "low": 0.0238, "close": 0.02382, "volume": 17874.6, "quote_volume": 426.031351, "trades": 12, "taker_buy_volume": 8838.9, "taker_buy_quote": 210.759191}, {"ts": 1770028140000, "open": 0.02384, "high": 0.02386, "low": 0.02381, "close": 0.02384, "volume": 18410.3, "quote_volume": 438.887666, "trades": 15, "taker_buy_volume": 8612.5, "taker_buy_quote": 205.424124}, {"ts": 1770028200000, "open": 0.02385, "high": 0.02388, "low": 0.02383, "close": 0.02386, "volume": 16537.3, "quote_volume": 394.524766, "trades": 13, "taker_buy_volume": 8257.9, "taker_buy_quote": 197.061133}, {"ts": 1770028260000, "open": 0.02389, "high": 0.02393, "low": 0.02387, "close": 0.0239, "volume": 23878.1, "quote_volume": 570.736734, "trades": 21, "taker_buy_volume": 15461.0, "taker_buy_quote": 369.651381}, {"ts": 1770028320000, "open": 0.0239, "high": 0.02394, "low": 0.0239, "close": 0.0239, "volume": 20296.8, "quote_volume": 485.436479, "trades": 19, "taker_buy_volume": 7780.3, "taker_buy_quote": 186.198688}, {"ts": 1770028380000, "open": 0.02392, "high": 0.02394, "low": 0.0239, "close": 0.0239, "volume": 22180.1, "quote_volume": 530.503781, "trades": 21, "taker_buy_volume": 13640.3, "taker_buy_quote": 326.385127}, {"ts": 1770028440000, "open": 0.02391, "high": 0.02395, "low": 0.02391, "close": 0.02391, "volume": 25778.0, "quote_volume": 616.702909, "trades": 18, "taker_buy_volume": 7664.2, "taker_buy_quote": 183.47776}, {"ts": 1770028500000, "open": 0.02391, "high": 0.02393, "low": 0.02387, "close": 0.02387, "volume": 19230.2, "quote_volume": 459.566891, "trades": 17, "taker_buy_volume": 9456.2, "taker_buy_quote": 226.117355}, {"ts": 1770028560000, "open": 0.02387, "high": 0.02389, "low": 0.02379, "close": 0.02383, "volume": 81734.8, "quote_volume": 1948.547315, "trades": 56, "taker_buy_volume": 7062.5, "taker_buy_quote": 168.376112}, {"ts": 1770028620000, "open": 0.02382, "high": 0.02385, "low": 0.0238, "close": 0.02384, "volume": 20817.6, "quote_volume": 495.983125, "trades": 20, "taker_buy_volume": 10394.5, "taker_buy_quote": 247.816099}, {"ts": 1770028680000, "open": 0.02381, "high": 0.02382, "low": 0.02379, "close": 0.02379, "volume": 48475.2, "quote_volume": 1154.086607, "trades": 31, "taker_buy_volume": 8195.0, "taker_buy_quote": 195.2049}, {"ts": 1770028740000, "open": 0.02382, "high": 0.02383, "low": 0.02379, "close": 0.02379, "volume": 15350.5, "quote_volume": 365.520034, "trades": 18, "taker_buy_volume": 8989.0, "taker_buy_quote": 214.136988}, {"ts": 1770028800000, "open": 0.02379, "high": 0.02382, "low": 0.02377, "close": 0.02377, "volume": 18397.4, "quote_volume": 437.731073, "trades": 20, "taker_buy_volume": 8343.8, "taker_buy_quote": 198.666708}, {"ts": 1770028860000, "open": 0.02377, "high": 0.0238, "low": 0.02376, "close": 0.0238, "volume": 19575.6, "quote_volume": 465.563358, "trades": 22, "taker_buy_volume": 9293.3, "taker_buy_quote": 221.159627}, {"ts": 1770028920000, "open": 0.02381, "high": 0.02382, "low": 0.02377, "close": 0.02378, "volume": 59623.7, "quote_volume": 1418.795439, "trades": 38, "taker_buy_volume": 30984.0, "taker_buy_quote": 737.734365}, {"ts": 1770028980000, "open": 0.0238, "high": 0.02385, "low": 0.02379, "close": 0.02382, "volume": 18686.2, "quote_volume": 445.036931, "trades": 15, "taker_buy_volume": 10954.9, "taker_buy_quote": 261.017144}, {"ts": 1770029040000, "open": 0.02381, "high": 0.02383, "low": 0.02379, "close": 0.0238, "volume": 16626.4, "quote_volume": 395.898208, "trades": 15, "taker_buy_volume": 7734.4, "taker_buy_quote": 184.275566}, {"ts": 1770029100000, "open": 0.02382, "high": 0.02382, "low": 0.02378, "close": 0.02378, "volume": 19711.1, "quote_volume": 469.183719, "trades": 20, "taker_buy_volume": 9875.6, "taker_buy_quote": 235.210834}, {"ts": 1770029160000, "open": 0.02381, "high": 0.02381, "low": 0.02377, "close": 0.02377, "volume": 19725.3, "quote_volume": 469.255006, "trades": 22, "taker_buy_volume": 11524.4, "taker_buy_quote": 274.312956}, {"ts": 1770029220000, "open": 0.02377, "high": 0.0238, "low": 0.02377, "close": 0.02377, "volume": 22039.1, "quote_volume": 524.098603, "trades": 17, "taker_buy_volume": 9202.8, "taker_buy_quote": 218.960427}, {"ts": 1770029280000, "open": 0.02375, "high": 0.02382, "low": 0.02375, "close": 0.02379, "volume": 31813.1, "quote_volume": 756.83059, "trades": 25, "taker_buy_volume": 20354.0, "taker_buy_quote": 484.294899}, {"ts": 1770029340000, "open": 0.02381, "high": 0.02381, "low": 0.02378, "close": 0.02379, "volume": 15158.3, "quote_volume": 360.688319, "trades": 12, "taker_buy_volume": 7831.2, "taker_buy_quote": 186.429649}, {"ts": 1770029400000, "open": 0.02379, "high": 0.02382, "low": 0.02379, "close": 0.0238, "volume": 17591.1, "quote_volume": 418.755958, "trades": 18, "taker_buy_volume": 8770.3, "taker_buy_quote": 208.850626}, {"ts": 1770029460000, "open": 0.0238, "high": 0.02385, "low": 0.0238, "close": 0.02382, "volume": 48162.2, "quote_volume": 1147.614434, "trades": 23, "taker_buy_volume": 36593.3, "taker_buy_quote": 872.017048}, {"ts": 1770029520000, "open": 0.02384, "high": 0.02385, "low": 0.02381, "close": 0.02381, "volume": 16800.9, "quote_volume": 400.356172, "trades": 16, "taker_buy_volume": 8912.4, "taker_buy_quote": 212.4823}, {"ts": 1770029580000, "open": 0.02384, "high": 0.02385, "low": 0.02382, "close": 0.02383, "volume": 16531.8, "quote_volume": 394.091329, "trades": 12, "taker_buy_volume": 8986.5, "taker_buy_quote": 214.295125}, {"ts": 1770029640000, "open": 0.02383, "high": 0.02386, "low": 0.02383, "close": 0.02384, "volume": 17902.3, "quote_volume": 426.876079, "trades": 17, "taker_buy_volume": 9711.6, "taker_buy_quote": 231.685194}, {"ts": 1770029700000, "open": 0.02386, "high": 0.02386, "low": 0.02382, "close": 0.02383, "volume": 17055.8, "quote_volume": 406.582111, "trades": 16, "taker_buy_volume": 8181.0, "taker_buy_quote": 195.133876}, {"ts": 1770029760000, "open": 0.02383, "high": 0.02385, "low": 0.02383, "close": 0.02383, "volume": 16924.5, "quote_volume": 403.500917, "trades": 13, "taker_buy_volume": 8914.8, "taker_buy_quote": 212.61798}, {"ts": 1770029820000, "open": 0.02383, "high": 0.02386, "low": 0.02382, "close": 0.02383, "volume": 16533.6, "quote_volume": 394.186058, "trades": 12, "taker_buy_volume": 8310.5, "taker_buy_quote": 198.244365}, {"ts": 1770029880000, "open": 0.02383, "high": 0.02386, "low": 0.02383, "close": 0.02385, "volume": 12971.9, "quote_volume": 309.318086, "trades": 10, "taker_buy_volume": 4526.6, "taker_buy_quote": 107.984398}, {"ts": 1770029940000, "open": 0.02384, "high": 0.02388, "low": 0.02384, "close": 0.02385, "volume": 17003.4, "quote_volume": 405.661661, "trades": 12, "taker_buy_volume": 6829.3, "taker_buy_quote": 163.012171}, {"ts": 1770030000000, "open": 0.02388, "high": 0.02389, "low": 0.02386, "close": 0.02386, "volume": 13410.1, "quote_volume": 320.181921, "trades": 9, "taker_buy_volume": 6091.3, "taker_buy_quote": 145.485236}, {"ts": 1770030060000, "open": 0.02386, "high": 0.02391, "low": 0.02386, "close": 0.0239, "volume": 62734.3, "quote_volume": 1499.029491, "trades": 24, "taker_buy_volume": 39733.9, "taker_buy_quote": 949.559556}, {"ts": 1770030120000, "open": 0.02387, "high": 0.02393, "low": 0.02387, "close": 0.02389, "volume": 71760.8, "quote_volume": 1715.825073, "trades": 30, "taker_buy_volume": 52246.0, "taker_buy_quote": 1249.653059}, {"ts": 1770030180000, "open": 0.02391, "high": 0.02391, "low": 0.02387, "close": 0.02387, "volume": 27345.0, "quote_volume": 653.024405, "trades": 19, "taker_buy_volume": 7441.2, "taker_buy_quote": 177.865602}, {"ts": 1770030240000, "open": 0.02386, "high": 0.02389, "low": 0.02385, "close": 0.02387, "volume": 15313.5, "quote_volume": 365.50937, "trades": 11, "taker_buy_volume": 5954.6, "taker_buy_quote": 142.205678}, {"ts": 1770030300000, "open": 0.02387, "high": 0.0239, "low": 0.02386, "close": 0.02388, "volume": 14217.4, "quote_volume": 339.500357, "trades": 14, "taker_buy_volume": 5374.9, "taker_buy_quote": 128.413924}, {"ts": 1770030360000, "open": 0.02388, "high": 0.02392, "low": 0.02388, "close": 0.0239, "volume": 16952.9, "quote_volume": 405.17697, "trades": 13, "taker_buy_volume": 7484.2, "taker_buy_quote": 178.960261}, {"ts": 1770030420000, "open": 0.0239, "high": 0.02393, "low": 0.02389, "close": 0.02391, "volume": 12483.1, "quote_volume": 298.500132, "trades": 11, "taker_buy_volume": 3910.3, "taker_buy_quote": 93.552629}, {"ts": 1770030480000, "open": 0.02393, "high": 0.02397, "low": 0.02391, "close": 0.02391, "volume": 33106.5, "quote_volume": 793.004734, "trades": 30, "taker_buy_volume": 25408.6, "taker_buy_quote": 608.81507}, {"ts": 1770030540000, "open": 0.02389, "high": 0.02391, "low": 0.02387, "close": 0.02387, "volume": 14437.8, "quote_volume": 344.908618, "trades": 12, "taker_buy_volume": 5391.4, "taker_buy_quote": 128.8665}, {"ts": 1770030600000, "open": 0.02389, "high": 0.02389, "low": 0.02382, "close": 0.02385, "volume": 14885.8, "quote_volume": 355.085513, "trades": 12, "taker_buy_volume": 6828.1, "taker_buy_quote": 162.963605}, {"ts": 1770030660000, "open": 0.02383, "high": 0.02388, "low": 0.02383, "close": 0.02386, "volume": 16859.8, "quote_volume": 402.236375, "trades": 16, "taker_buy_volume": 5477.1, "taker_buy_quote": 130.775849}, {"ts": 1770030720000, "open": 0.02385, "high": 0.02391, "low": 0.02385, "close": 0.02391, "volume": 13309.5, "quote_volume": 317.949671, "trades": 18, "taker_buy_volume": 6100.4, "taker_buy_quote": 145.78316}, {"ts": 1770030780000, "open": 0.0239, "high": 0.02392, "low": 0.02389, "close": 0.02392, "volume": 17051.0, "quote_volume": 407.61533, "trades": 16, "taker_buy_volume": 5807.9, "taker_buy_quote": 138.924968}, {"ts": 1770030840000, "open": 0.02393, "high": 0.02393, "low": 0.0239, "close": 0.0239, "volume": 30819.8, "quote_volume": 736.956648, "trades": 21, "taker_buy_volume": 6362.5, "taker_buy_quote": 152.254625}, {"ts": 1770030900000, "open": 0.02392, "high": 0.02392, "low": 0.02389, "close": 0.02391, "volume": 16801.1, "quote_volume": 401.544582, "trades": 16, "taker_buy_volume": 6989.8, "taker_buy_quote": 167.152625}, {"ts": 1770030960000, "open": 0.02387, "high": 0.02391, "low": 0.02387, "close": 0.02388, "volume": 18036.3, "quote_volume": 430.741704, "trades": 15, "taker_buy_volume": 5912.2, "taker_buy_quote": 141.318012}, {"ts": 1770031020000, "open": 0.02389, "high": 0.02389, "low": 0.02386, "close": 0.02386, "volume": 13637.0, "quote_volume": 325.500189, "trades": 11, "taker_buy_volume": 4999.7, "taker_buy_quote": 119.414211}, {"ts": 1770031080000, "open": 0.02386, "high": 0.02388, "low": 0.02384, "close": 0.02387, "volume": 14601.6, "quote_volume": 348.375801, "trades": 11, "taker_buy_volume": 5008.4, "taker_buy_quote": 119.550506}, {"ts": 1770031140000, "open": 0.02389, "high": 0.02391, "low": 0.02386, "close": 0.02387, "volume": 13823.4, "quote_volume": 330.058911, "trades": 12, "taker_buy_volume": 6343.4, "taker_buy_quote": 151.5402}, {"ts": 1770031200000, "open": 0.02389, "high": 0.0239, "low": 0.02385, "close": 0.02386, "volume": 16617.8, "quote_volume": 396.711501, "trades": 17, "taker_buy_volume": 8334.3, "taker_buy_quote": 199.083064}, {"ts": 1770031260000, "open": 0.02386, "high": 0.02388, "low": 0.02386, "close": 0.02386, "volume": 14614.0, "quote_volume": 348.797762, "trades": 12, "taker_buy_volume": 5386.1, "taker_buy_quote": 128.620068}, {"ts": 1770031320000, "open": 0.02386, "high": 0.02387, "low": 0.02384, "close": 0.02386, "volume": 12105.1, "quote_volume": 288.729082, "trades": 12, "taker_buy_volume": 2206.4, "taker_buy_quote": 52.659178}, {"ts": 1770031380000, "open": 0.02385, "high": 0.02388, "low": 0.02385, "close": 0.02388, "volume": 10666.7, "quote_volume": 254.497598, "trades": 10, "taker_buy_volume": 3785.4, "taker_buy_quote": 90.378593}, {"ts": 1770031440000, "open": 0.02386, "high": 0.02387, "low": 0.02384, "close": 0.02386, "volume": 11092.2, "quote_volume": 264.571168, "trades": 11, "taker_buy_volume": 2258.0, "taker_buy_quote": 53.886183}, {"ts": 1770031500000, "open": 0.02384, "high": 0.02386, "low": 0.02382, "close": 0.02382, "volume": 47972.2, "quote_volume": 1143.531048, "trades": 28, "taker_buy_volume": 26966.0, "taker_buy_quote": 642.89455}, {"ts": 1770031560000, "open": 0.02384, "high": 0.02389, "low": 0.02384, "close": 0.02385, "volume": 20668.7, "quote_volume": 493.208504, "trades": 16, "taker_buy_volume": 13547.8, "taker_buy_quote": 323.366322}, {"ts": 1770031620000, "open": 0.02386, "high": 0.0239, "low": 0.02386, "close": 0.02388, "volume": 24336.8, "quote_volume": 581.201875, "trades": 19, "taker_buy_volume": 14192.9, "taker_buy_quote": 339.037012}, {"ts": 1770031680000, "open": 0.0239, "high": 0.02392, "low": 0.02388, "close": 0.02391, "volume": 28110.1, "quote_volume": 671.846423, "trades": 27, "taker_buy_volume": 14795.7, "taker_buy_quote": 353.75312}, {"ts": 1770031740000, "open": 0.02387, "high": 0.02391, "low": 0.02387, "close": 0.02389, "volume": 21362.9, "quote_volume": 510.558633, "trades": 20, "taker_buy_volume": 12937.0, "taker_buy_quote": 309.313705}, {"ts": 1770031800000, "open": 0.0239, "high": 0.024, "low": 0.0239, "close": 0.02393, "volume": 67658.2, "quote_volume": 1620.466667, "trades": 44, "taker_buy_volume": 61461.4, "taker_buy_quote": 1472.219776}, {"ts": 1770031860000, "open": 0.02395, "high": 0.02397, "low": 0.02393, "close": 0.02397, "volume": 33054.3, "quote_volume": 791.785653, "trades": 32, "taker_buy_volume": 23655.0, "taker_buy_quote": 566.805812}, {"ts": 1770031920000, "open": 0.02394, "high": 0.02399, "low": 0.02394, "close": 0.02399, "volume": 41300.5, "quote_volume": 989.748478, "trades": 31, "taker_buy_volume": 27365.3, "taker_buy_quote": 655.973206}, {"ts": 1770031980000, "open": 0.02399, "high": 0.02401, "low": 0.02397, "close": 0.02398, "volume": 34238.9, "quote_volume": 821.406841, "trades": 28, "taker_buy_volume": 23244.2, "taker_buy_quote": 557.808148}, {"ts": 1770032040000, "open": 0.02397, "high": 0.02401, "low": 0.02396, "close": 0.024, "volume": 38516.0, "quote_volume": 923.631114, "trades": 34, "taker_buy_volume": 20867.0, "taker_buy_quote": 500.616471}, {"ts": 1770032100000, "open": 0.02397, "high": 0.02401, "low": 0.02397, "close": 0.024, "volume": 34150.8, "quote_volume": 819.487365, "trades": 40, "taker_buy_volume": 23613.9, "taker_buy_quote": 566.757897}, {"ts": 1770032160000, "open": 0.02403, "high": 0.02403, "low": 0.02399, "close": 0.02399, "volume": 29587.6, "quote_volume": 710.584573, "trades": 36, "taker_buy_volume": 23414.2, "taker_buy_quote": 562.462656}, {"ts": 1770032220000, "open": 0.02399, "high": 0.02403, "low": 0.02399, "close": 0.024, "volume": 30042.1, "quote_volume": 721.333118, "trades": 32, "taker_buy_volume": 18969.7, "taker_buy_quote": 455.647736}, {"ts": 1770032280000, "open": 0.024, "high": 0.02403, "low": 0.02398, "close": 0.024, "volume": 30698.1, "quote_volume": 736.877447, "trades": 27, "taker_buy_volume": 16532.2, "taker_buy_quote": 396.980264}, {"ts": 1770032340000, "open": 0.02402, "high": 0.02404, "low": 0.02399, "close": 0.02404, "volume": 26384.7, "quote_volume": 633.639791, "trades": 25, "taker_buy_volume": 16717.2, "taker_buy_quote": 401.614024}, {"ts": 1770032400000, "open": 0.02402, "high": 0.02402, "low": 0.02397, "close": 0.02399, "volume": 29944.3, "quote_volume": 718.727474, "trades": 25, "taker_buy_volume": 16254.0, "taker_buy_quote": 390.228125}, {"ts": 1770032460000, "open": 0.02399, "high": 0.024, "low": 0.02395, "close": 0.024, "volume": 33321.0, "quote_volume": 799.403851, "trades": 30, "taker_buy_volume": 24630.6, "taker_buy_quote": 591.051589}, {"ts": 1770032520000, "open": 0.02399, "high": 0.024, "low": 0.02395, "close": 0.02397, "volume": 45726.7, "quote_volume": 1096.393011, "trades": 49, "taker_buy_volume": 35242.6, "taker_buy_quote": 845.158672}, {"ts": 1770032580000, "open": 0.02399, "high": 0.02399, "low": 0.02396, "close": 0.02396, "volume": 25373.6, "quote_volume": 608.455491, "trades": 23, "taker_buy_volume": 17476.4, "taker_buy_quote": 419.230734}, {"ts": 1770032640000, "open": 0.02396, "high": 0.02402, "low": 0.02396, "close": 0.02401, "volume": 27241.9, "quote_volume": 653.808795, "trades": 27, "taker_buy_volume": 18841.3, "taker_buy_quote": 452.357446}, {"ts": 1770032700000, "open": 0.02399, "high": 0.02401, "low": 0.02398, "close": 0.024, "volume": 24236.4, "quote_volume": 581.726509, "trades": 25, "taker_buy_volume": 16364.6, "taker_buy_quote": 392.909862}, {"ts": 1770032760000, "open": 0.024, "high": 0.02404, "low": 0.024, "close": 0.02402, "volume": 24992.7, "quote_volume": 600.512627, "trades": 25, "taker_buy_volume": 20043.1, "taker_buy_quote": 481.632363}, {"ts": 1770032820000, "open": 0.02403, "high": 0.02404, "low": 0.02401, "close": 0.02402, "volume": 23319.7, "quote_volume": 560.420688, "trades": 22, "taker_buy_volume": 17145.8, "taker_buy_quote": 412.145064}, {"ts": 1770032880000, "open": 0.02404, "high": 0.02405, "low": 0.02401, "close": 0.02404, "volume": 26185.5, "quote_volume": 629.206201, "trades": 25, "taker_buy_volume": 16457.0, "taker_buy_quote": 395.588702}, {"ts": 1770032940000, "open": 0.02404, "high": 0.02404, "low": 0.024, "close": 0.02404, "volume": 19958.8, "quote_volume": 479.610961, "trades": 20, "taker_buy_volume": 15739.8, "taker_buy_quote": 378.327542}, {"ts": 1770033000000, "open": 0.02403, "high": 0.02407, "low": 0.02403, "close": 0.02407, "volume": 22915.7, "quote_volume": 551.087337, "trades": 21, "taker_buy_volume": 15333.1, "taker_buy_quote": 368.812365}, {"ts": 1770033060000, "open": 0.02407, "high": 0.0241, "low": 0.02406, "close": 0.02408, "volume": 49902.1, "quote_volume": 1201.538209, "trades": 26, "taker_buy_volume": 39231.5, "taker_buy_quote": 944.681075}, {"ts": 1770033120000, "open": 0.0241, "high": 0.0241, "low": 0.02407, "close": 0.0241, "volume": 26546.1, "quote_volume": 639.600942, "trades": 21, "taker_buy_volume": 20186.8, "taker_buy_quote": 486.50188}, {"ts": 1770033180000, "open": 0.02408, "high": 0.0241, "low": 0.02405, "close": 0.02409, "volume": 20410.3, "quote_volume": 491.467607, "trades": 20, "taker_buy_volume": 14768.2, "taker_buy_quote": 355.719652}, {"ts": 1770033240000, "open": 0.02409, "high": 0.02413, "low": 0.02406, "close": 0.02413, "volume": 62872.3, "quote_volume": 1514.972767, "trades": 29, "taker_buy_volume": 55801.4, "taker_buy_quote": 1344.788213}, {"ts": 1770033300000, "open": 0.02412, "high": 0.02413, "low": 0.0241, "close": 0.02413, "volume": 38683.4, "quote_volume": 933.099724, "trades": 27, "taker_buy_volume": 34641.6, "taker_buy_quote": 835.692344}, {"ts": 1770033360000, "open": 0.02414, "high": 0.02416, "low": 0.02403, "close": 0.02407, "volume": 121166.3, "quote_volume": 2917.907511, "trades": 67, "taker_buy_volume": 34827.0, "taker_buy_quote": 838.785513}, {"ts": 1770033420000, "open": 0.02407, "high": 0.0241, "low": 0.02406, "close": 0.02409, "volume": 35790.7, "quote_volume": 861.671741, "trades": 33, "taker_buy_volume": 17871.0, "taker_buy_quote": 430.470051}, {"ts": 1770033480000, "open": 0.02409, "high": 0.02409, "low": 0.02399, "close": 0.024, "volume": 88921.6, "quote_volume": 2136.408793, "trades": 58, "taker_buy_volume": 31908.5, "taker_buy_quote": 766.366841}, {"ts": 1770033540000, "open": 0.024, "high": 0.02405, "low": 0.02398, "close": 0.02405, "volume": 28354.9, "quote_volume": 681.051112, "trades": 24, "taker_buy_volume": 22367.4, "taker_buy_quote": 537.356879}, {"ts": 1770033600000, "open": 0.02403, "high": 0.0241, "low": 0.02403, "close": 0.02409, "volume": 35972.3, "quote_volume": 866.041233, "trades": 24, "taker_buy_volume": 28290.3, "taker_buy_quote": 681.256456}, {"ts": 1770033660000, "open": 0.02407, "high": 0.02409, "low": 0.02403, "close": 0.02409, "volume": 45576.9, "quote_volume": 1096.640373, "trades": 35, "taker_buy_volume": 29449.4, "taker_buy_quote": 708.85212}, {"ts": 1770033720000, "open": 0.02408, "high": 0.0241, "low": 0.02403, "close": 0.02408, "volume": 38842.4, "quote_volume": 934.769579, "trades": 34, "taker_buy_volume": 16133.4, "taker_buy_quote": 388.622058}, {"ts": 1770033780000, "open": 0.02405, "high": 0.02414, "low": 0.02405, "close": 0.02414, "volume": 23283.0, "quote_volume": 561.151942, "trades": 18, "taker_buy_volume": 15099.8, "taker_buy_quote": 364.041513}, {"ts": 1770033840000, "open": 0.0241, "high": 0.02415, "low": 0.02409, "close": 0.02413, "volume": 17577.7, "quote_volume": 423.972329, "trades": 19, "taker_buy_volume": 11953.9, "taker_buy_quote": 288.456034}, {"ts": 1770033900000, "open": 0.02411, "high": 0.02414, "low": 0.02407, "close": 0.0241, "volume": 37330.4, "quote_volume": 899.7336, "trades": 28, "taker_buy_volume": 14961.5, "taker_buy_quote": 360.980937}, {"ts": 1770033960000, "open": 0.02408, "high": 0.02412, "low": 0.02406, "close": 0.02412, "volume": 56492.5, "quote_volume": 1360.949003, "trades": 31, "taker_buy_volume": 36906.0, "taker_buy_quote": 889.39987}, {"ts": 1770034020000, "open": 0.0241, "high": 0.02412, "low": 0.02408, "close": 0.02412, "volume": 26976.6, "quote_volume": 650.280393, "trades": 30, "taker_buy_volume": 17078.1, "taker_buy_quote": 411.834783}, {"ts": 1770034080000, "open": 0.02409, "high": 0.02412, "low": 0.02407, "close": 0.0241, "volume": 36853.5, "quote_volume": 887.734919, "trades": 23, "taker_buy_volume": 13600.5, "taker_buy_quote": 327.825482}, {"ts": 1770034140000, "open": 0.02408, "high": 0.02413, "low": 0.02406, "close": 0.02412, "volume": 35714.7, "quote_volume": 860.581209, "trades": 27, "taker_buy_volume": 20371.0, "taker_buy_quote": 491.189861}, {"ts": 1770034200000, "open": 0.02412, "high": 0.02412, "low": 0.02407, "close": 0.02408, "volume": 20924.9, "quote_volume": 504.195486, "trades": 16, "taker_buy_volume": 14079.3, "taker_buy_quote": 339.374662}, {"ts": 1770034260000, "open": 0.02411, "high": 0.02413, "low": 0.02409, "close": 0.02411, "volume": 39386.2, "quote_volume": 949.386506, "trades": 32, "taker_buy_volume": 17083.5, "taker_buy_quote": 411.978404}, {"ts": 1770034320000, "open": 0.02409, "high": 0.02414, "low": 0.02409, "close": 0.02414, "volume": 21147.6, "quote_volume": 510.241139, "trades": 19, "taker_buy_volume": 15237.6, "taker_buy_quote": 367.76271}, {"ts": 1770034380000, "open": 0.02414, "high": 0.02414, "low": 0.02406, "close": 0.02409, "volume": 64244.6, "quote_volume": 1547.872054, "trades": 27, "taker_buy_volume": 16003.2, "taker_buy_quote": 385.827547}, {"ts": 1770034440000, "open": 0.02408, "high": 0.02408, "low": 0.02405, "close": 0.02408, "volume": 30569.5, "quote_volume": 735.903242, "trades": 22, "taker_buy_volume": 12493.2, "taker_buy_quote": 300.792408}, {"ts": 1770034500000, "open": 0.02407, "high": 0.02407, "low": 0.02402, "close": 0.02407, "volume": 25640.8, "quote_volume": 616.778868, "trades": 21, "taker_buy_volume": 19609.4, "taker_buy_quote": 471.8077}, {"ts": 1770034560000, "open": 0.02402, "high": 0.02408, "low": 0.02401, "close": 0.02406, "volume": 44321.7, "quote_volume": 1065.677732, "trades": 22, "taker_buy_volume": 13523.8, "taker_buy_quote": 325.339528}, {"ts": 1770034620000, "open": 0.02405, "high": 0.02411, "low": 0.02402, "close": 0.02409, "volume": 36417.3, "quote_volume": 875.905919, "trades": 26, "taker_buy_volume": 26167.4, "taker_buy_quote": 629.471646}, {"ts": 1770034680000, "open": 0.02406, "high": 0.02409, "low": 0.02402, "close": 0.02402, "volume": 53293.5, "quote_volume": 1281.610877, "trades": 30, "taker_buy_volume": 19478.6, "taker_buy_quote": 468.742053}, {"ts": 1770034740000, "open": 0.02405, "high": 0.02409, "low": 0.02402, "close": 0.02408, "volume": 21879.0, "quote_volume": 526.444602, "trades": 13, "taker_buy_volume": 14172.6, "taker_buy_quote": 341.073308}, {"ts": 1770034800000, "open": 0.02406, "high": 0.02409, "low": 0.02405, "close": 0.02408, "volume": 23870.6, "quote_volume": 574.629836, "trades": 17, "taker_buy_volume": 15441.8, "taker_buy_quote": 371.859853}, {"ts": 1770034860000, "open": 0.02408, "high": 0.02411, "low": 0.02403, "close": 0.02403, "volume": 66428.0, "quote_volume": 1598.065519, "trades": 27, "taker_buy_volume": 15811.8, "taker_buy_quote": 380.928643}, {"ts": 1770034920000, "open": 0.02403, "high": 0.02407, "low": 0.02401, "close": 0.02405, "volume": 31884.1, "quote_volume": 766.445847, "trades": 22, "taker_buy_volume": 25206.6, "taker_buy_quote": 606.040714}, {"ts": 1770034980000, "open": 0.02405, "high": 0.02411, "low": 0.02404, "close": 0.02409, "volume": 25596.6, "quote_volume": 616.097523, "trades": 18, "taker_buy_volume": 14450.8, "taker_buy_quote": 347.86988}, {"ts": 1770035040000, "open": 0.02407, "high": 0.0241, "low": 0.02407, "close": 0.02409, "volume": 30143.3, "quote_volume": 725.878071, "trades": 17, "taker_buy_volume": 14924.9, "taker_buy_quote": 359.475856}, {"ts": 1770035100000, "open": 0.02406, "high": 0.02412, "low": 0.02403, "close": 0.02405, "volume": 854994.7, "quote_volume": 20612.500218, "trades": 154, "taker_buy_volume": 614507.9, "taker_buy_quote": 14820.761119}, {"ts": 1770035160000, "open": 0.02405, "high": 0.02406, "low": 0.02402, "close": 0.02403, "volume": 54001.9, "quote_volume": 1298.544731, "trades": 22, "taker_buy_volume": 32183.2, "taker_buy_quote": 773.924399}, {"ts": 1770035220000, "open": 0.02401, "high": 0.02403, "low": 0.02399, "close": 0.02403, "volume": 53596.4, "quote_volume": 1287.234094, "trades": 27, "taker_buy_volume": 41661.1, "taker_buy_quote": 1000.777562}, {"ts": 1770035280000, "open": 0.02402, "high": 0.02402, "low": 0.02397, "close": 0.02401, "volume": 54717.0, "quote_volume": 1313.394056, "trades": 29, "taker_buy_volume": 41889.0, "taker_buy_quote": 1005.800375}, {"ts": 1770035340000, "open": 0.02401, "high": 0.02403, "low": 0.02398, "close": 0.02399, "volume": 45437.5, "quote_volume": 1091.162717, "trades": 21, "taker_buy_volume": 40159.0, "taker_buy_quote": 964.550542}, {"ts": 1770035400000, "open": 0.02402, "high": 0.02402, "low": 0.02396, "close": 0.024, "volume": 30021.0, "quote_volume": 720.618054, "trades": 15, "taker_buy_volume": 25372.4, "taker_buy_quote": 609.192598}, {"ts": 1770035460000, "open": 0.024, "high": 0.02402, "low": 0.02397, "close": 0.02401, "volume": 31032.9, "quote_volume": 744.823471, "trades": 19, "taker_buy_volume": 22872.7, "taker_buy_quote": 549.098479}, {"ts": 1770035520000, "open": 0.02401, "high": 0.02403, "low": 0.024, "close": 0.02403, "volume": 20680.5, "quote_volume": 496.75964, "trades": 16, "taker_buy_volume": 18396.7, "taker_buy_quote": 441.94844}, {"ts": 1770035580000, "open": 0.02399, "high": 0.02403, "low": 0.02399, "close": 0.02402, "volume": 21318.6, "quote_volume": 511.988807, "trades": 11, "taker_buy_volume": 18070.8, "taker_buy_quote": 434.055472}, {"ts": 1770035640000, "open": 0.02402, "high": 0.02403, "low": 0.024, "close": 0.02401, "volume": 26810.2, "quote_volume": 643.88069, "trades": 18, "taker_buy_volume": 23753.7, "taker_buy_quote": 570.52469}, {"ts": 1770035700000, "open": 0.024, "high": 0.024, "low": 0.02398, "close": 0.024, "volume": 42104.8, "quote_volume": 1010.201815, "trades": 22, "taker_buy_volume": 17032.3, "taker_buy_quote": 408.7752}, {"ts": 1770035760000, "open": 0.024, "high": 0.02404, "low": 0.024, "close": 0.02404, "volume": 17831.9, "quote_volume": 428.454298, "trades": 13, "taker_buy_volume": 15055.4, "taker_buy_quote": 361.762768}, {"ts": 1770035820000, "open": 0.02403, "high": 0.02405, "low": 0.02401, "close": 0.02401, "volume": 14003.2, "quote_volume": 336.492304, "trades": 10, "taker_buy_volume": 10441.0, "taker_buy_quote": 250.963882}, {"ts": 1770035880000, "open": 0.02401, "high": 0.02406, "low": 0.02401, "close": 0.02403, "volume": 38159.2, "quote_volume": 917.556045, "trades": 26, "taker_buy_volume": 15311.6, "taker_buy_quote": 368.135828}, {"ts": 1770035940000, "open": 0.02407, "high": 0.02407, "low": 0.02402, "close": 0.02402, "volume": 29343.2, "quote_volume": 705.299685, "trades": 10, "taker_buy_volume": 4655.5, "taker_buy_quote": 112.034726}, {"ts": 1770036000000, "open": 0.024, "high": 0.02405, "low": 0.024, "close": 0.02405, "volume": 38726.1, "quote_volume": 929.70488, "trades": 14, "taker_buy_volume": 15785.1, "taker_buy_quote": 379.076648}, {"ts": 1770036060000, "open": 0.02403, "high": 0.02403, "low": 0.02401, "close": 0.02403, "volume": 6623.2, "quote_volume": 159.118466, "trades": 4, "taker_buy_volume": 4771.7, "taker_buy_quote": 114.663951}, {"ts": 1770036120000, "open": 0.024, "high": 0.02403, "low": 0.024, "close": 0.02403, "volume": 7964.1, "quote_volume": 191.273175, "trades": 6, "taker_buy_volume": 4492.5, "taker_buy_quote": 107.954775}, {"ts": 1770036180000, "open": 0.024, "high": 0.02401, "low": 0.02396, "close": 0.02396, "volume": 21136.6, "quote_volume": 507.094445, "trades": 12, "taker_buy_volume": 6088.4, "taker_buy_quote": 146.112555}, {"ts": 1770036240000, "open": 0.02397, "high": 0.02398, "low": 0.02394, "close": 0.02398, "volume": 6565.3, "quote_volume": 157.298827, "trades": 6, "taker_buy_volume": 3401.7, "taker_buy_quote": 81.546506}, {"ts": 1770036300000, "open": 0.02398, "high": 0.02398, "low": 0.02393, "close": 0.02396, "volume": 28897.6, "quote_volume": 691.852779, "trades": 6, "taker_buy_volume": 2283.4, "taker_buy_quote": 54.730054}, {"ts": 1770036360000, "open": 0.02397, "high": 0.02397, "low": 0.02395, "close": 0.02395, "volume": 8761.1, "quote_volume": 209.922997, "trades": 5, "taker_buy_volume": 4732.6, "taker_buy_quote": 113.440422}, {"ts": 1770036420000, "open": 0.02397, "high": 0.02398, "low": 0.02394, "close": 0.02394, "volume": 5435.8, "quote_volume": 130.263574, "trades": 8, "taker_buy_volume": 2899.9, "taker_buy_quote": 69.532924}, {"ts": 1770036480000, "open": 0.02394, "high": 0.02396, "low": 0.02391, "close": 0.02393, "volume": 17924.4, "quote_volume": 428.938811, "trades": 9, "taker_buy_volume": 3186.5, "taker_buy_quote": 76.285228}, {"ts": 1770036540000, "open": 0.02393, "high": 0.02393, "low": 0.0239, "close": 0.02393, "volume": 5099.6, "quote_volume": 121.980475, "trades": 4, "taker_buy_volume": 3334.5, "taker_buy_quote": 79.794585}, {"ts": 1770036600000, "open": 0.0239, "high": 0.0239, "low": 0.02388, "close": 0.02388, "volume": 14787.7, "quote_volume": 353.354433, "trades": 8, "taker_buy_volume": 4249.8, "taker_buy_quote": 101.57022}, {"ts": 1770036660000, "open": 0.02391, "high": 0.02394, "low": 0.02389, "close": 0.02394, "volume": 16703.6, "quote_volume": 399.423775, "trades": 11, "taker_buy_volume": 13140.1, "taker_buy_quote": 314.249748}, {"ts": 1770036720000, "open": 0.0239, "high": 0.02395, "low": 0.0239, "close": 0.02392, "volume": 10619.0, "quote_volume": 254.089745, "trades": 9, "taker_buy_volume": 6441.7, "taker_buy_quote": 154.200673}, {"ts": 1770036780000, "open": 0.02393, "high": 0.02398, "low": 0.02393, "close": 0.02396, "volume": 5956.0, "quote_volume": 142.689799, "trades": 7, "taker_buy_volume": 2508.7, "taker_buy_quote": 60.158626}, {"ts": 1770036840000, "open": 0.02398, "high": 0.02402, "low": 0.02398, "close": 0.02399, "volume": 10479.0, "quote_volume": 251.463947, "trades": 7, "taker_buy_volume": 5644.0, "taker_buy_quote": 135.48554}, {"ts": 1770036900000, "open": 0.024, "high": 0.02402, "low": 0.02398, "close": 0.02399, "volume": 7012.5, "quote_volume": 168.257097, "trades": 9, "taker_buy_volume": 2975.1, "taker_buy_quote": 71.436511}, {"ts": 1770036960000, "open": 0.024, "high": 0.02403, "low": 0.024, "close": 0.024, "volume": 12621.9, "quote_volume": 303.010116, "trades": 9, "taker_buy_volume": 2817.2, "taker_buy_quote": 67.697316}, {"ts": 1770037020000, "open": 0.02401, "high": 0.02405, "low": 0.024, "close": 0.02401, "volume": 16508.8, "quote_volume": 396.611091, "trades": 10, "taker_buy_volume": 9212.6, "taker_buy_quote": 221.436383}, {"ts": 1770037080000, "open": 0.024, "high": 0.02402, "low": 0.02399, "close": 0.02399, "volume": 5635.0, "quote_volume": 135.266041, "trades": 7, "taker_buy_volume": 1714.9, "taker_buy_quote": 41.191898}, {"ts": 1770037140000, "open": 0.024, "high": 0.024, "low": 0.02397, "close": 0.024, "volume": 7177.6, "quote_volume": 172.168451, "trades": 10, "taker_buy_volume": 4298.8, "taker_buy_quote": 103.163615}, {"ts": 1770037200000, "open": 0.02397, "high": 0.024, "low": 0.02396, "close": 0.02396, "volume": 48927.8, "quote_volume": 1174.066572, "trades": 14, "taker_buy_volume": 22742.0, "taker_buy_quote": 545.74082}, {"ts": 1770037260000, "open": 0.02398, "high": 0.02398, "low": 0.02385, "close": 0.02387, "volume": 394078.0, "quote_volume": 9410.489668, "trades": 81, "taker_buy_volume": 20518.1, "taker_buy_quote": 490.138938}, {"ts": 1770037320000, "open": 0.02386, "high": 0.02389, "low": 0.02385, "close": 0.02387, "volume": 17033.0, "quote_volume": 406.540624, "trades": 10, "taker_buy_volume": 4488.7, "taker_buy_quote": 107.235043}, {"ts": 1770037380000, "open": 0.02389, "high": 0.02391, "low": 0.02388, "close": 0.02388, "volume": 34125.7, "quote_volume": 815.361355, "trades": 19, "taker_buy_volume": 30740.3, "taker_buy_quote": 734.513551}, {"ts": 1770037440000, "open": 0.0239, "high": 0.0239, "low": 0.02387, "close": 0.02389, "volume": 16357.0, "quote_volume": 390.763056, "trades": 12, "taker_buy_volume": 14013.4, "taker_buy_quote": 334.814658}, {"ts": 1770037500000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 4385.4, "quote_volume": 104.767206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037560000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037620000, "open": 0.02386, "high": 0.02386, "low": 0.02382, "close": 0.02382, "volume": 27783.9, "quote_volume": 662.605611, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037680000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 418.4, "quote_volume": 9.962104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037740000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 21995.7, "quote_volume": 523.717617, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 47.62}, {"ts": 1770037800000, "open": 0.02387, "high": 0.02387, "low": 0.02384, "close": 0.02384, "volume": 14194.9, "quote_volume": 338.473817, "trades": 4, "taker_buy_volume": 9501.7, "taker_buy_quote": 226.587929}, {"ts": 1770037860000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037920000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 546.8, "quote_volume": 13.063052, "trades": 1, "taker_buy_volume": 546.8, "taker_buy_quote": 13.063052}, {"ts": 1770037980000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038040000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 21821.5, "quote_volume": 520.006345, "trades": 4, "taker_buy_volume": 13767.6, "taker_buy_quote": 328.081908}, {"ts": 1770038100000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 211.0, "quote_volume": 5.02813, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 5.02813}, {"ts": 1770038160000, "open": 0.02382, "high": 0.02383, "low": 0.02381, "close": 0.02381, "volume": 12949.4, "quote_volume": 308.536134, "trades": 8, "taker_buy_volume": 12949.4, "taker_buy_quote": 308.536134}, {"ts": 1770038220000, "open": 0.02381, "high": 0.02381, "low": 0.0238, "close": 0.02381, "volume": 12991.3, "quote_volume": 309.217412, "trades": 7, "taker_buy_volume": 12991.3, "taker_buy_quote": 309.217412}, {"ts": 1770038280000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 694.1, "quote_volume": 16.51958, "trades": 1, "taker_buy_volume": 694.1, "taker_buy_quote": 16.51958}, {"ts": 1770038340000, "open": 0.0238, "high": 0.02383, "low": 0.0238, "close": 0.02383, "volume": 29515.2, "quote_volume": 702.986175, "trades": 11, "taker_buy_volume": 25960.1, "taker_buy_quote": 618.268142}, {"ts": 1770038400000, "open": 0.02383, "high": 0.02385, "low": 0.0238, "close": 0.0238, "volume": 92435.9, "quote_volume": 2202.450238, "trades": 18, "taker_buy_volume": 32857.8, "taker_buy_quote": 783.400038}, {"ts": 1770038460000, "open": 0.02386, "high": 0.0239, "low": 0.02386, "close": 0.0239, "volume": 28178.3, "quote_volume": 672.900329, "trades": 12, "taker_buy_volume": 28178.3, "taker_buy_quote": 672.900329}, {"ts": 1770038520000, "open": 0.02388, "high": 0.02395, "low": 0.02388, "close": 0.02394, "volume": 22631.4, "quote_volume": 541.944257, "trades": 15, "taker_buy_volume": 15650.7, "taker_buy_quote": 374.830918}, {"ts": 1770038580000, "open": 0.02391, "high": 0.02392, "low": 0.02388, "close": 0.02391, "volume": 20713.2, "quote_volume": 495.207306, "trades": 14, "taker_buy_volume": 13368.0, "taker_buy_quote": 319.734228}, {"ts": 1770038640000, "open": 0.02389, "high": 0.02391, "low": 0.02388, "close": 0.02388, "volume": 24770.0, "quote_volume": 591.750444, "trades": 14, "taker_buy_volume": 13368.0, "taker_buy_quote": 319.466934}, {"ts": 1770038700000, "open": 0.02386, "high": 0.02388, "low": 0.02384, "close": 0.02384, "volume": 1847.8, "quote_volume": 44.096955, "trades": 5, "taker_buy_volume": 924.4, "taker_buy_quote": 22.074672}, {"ts": 1770038760000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 336.1, "quote_volume": 8.022707, "trades": 1, "taker_buy_volume": 336.1, "taker_buy_quote": 8.022707}, {"ts": 1770038820000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038880000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038940000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039000000, "open": 0.02389, "high": 0.0239, "low": 0.02387, "close": 0.02387, "volume": 4979.1, "quote_volume": 118.984172, "trades": 3, "taker_buy_volume": 4184.1, "taker_buy_quote": 99.99999}, {"ts": 1770039060000, "open": 0.02386, "high": 0.02387, "low": 0.02386, "close": 0.02387, "volume": 12653.7, "quote_volume": 301.980834, "trades": 9, "taker_buy_volume": 12653.7, "taker_buy_quote": 301.980834}, {"ts": 1770039120000, "open": 0.02385, "high": 0.02389, "low": 0.02385, "close": 0.02389, "volume": 13056.4, "quote_volume": 311.417396, "trades": 3, "taker_buy_volume": 13056.4, "taker_buy_quote": 311.417396}, {"ts": 1770039180000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 1697.5, "quote_volume": 40.50235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039240000, "open": 0.02385, "high": 0.02386, "low": 0.02384, "close": 0.02384, "volume": 6941.3, "quote_volume": 165.543301, "trades": 3, "taker_buy_volume": 1759.2, "taker_buy_quote": 41.974512}, {"ts": 1770039300000, "open": 0.02384, "high": 0.02384, "low": 0.02383, "close": 0.02383, "volume": 2839.0, "quote_volume": 67.67337, "trades": 3, "taker_buy_volume": 2839.0, "taker_buy_quote": 67.67337}, {"ts": 1770039360000, "open": 0.02381, "high": 0.02381, "low": 0.02379, "close": 0.02379, "volume": 23755.8, "quote_volume": 565.343561, "trades": 7, "taker_buy_volume": 217.1, "taker_buy_quote": 5.169151}, {"ts": 1770039420000, "open": 0.02381, "high": 0.02383, "low": 0.02381, "close": 0.02383, "volume": 2309.9, "quote_volume": 55.034899, "trades": 2, "taker_buy_volume": 2309.9, "taker_buy_quote": 55.034899}, {"ts": 1770039480000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 3543.3, "quote_volume": 84.472272, "trades": 2, "taker_buy_volume": 3543.3, "taker_buy_quote": 84.472272}, {"ts": 1770039540000, "open": 0.02382, "high": 0.02383, "low": 0.02381, "close": 0.02381, "volume": 45668.0, "quote_volume": 1088.189672, "trades": 8, "taker_buy_volume": 44829.0, "taker_buy_quote": 1068.213082}, {"ts": 1770039600000, "open": 0.02381, "high": 0.02383, "low": 0.02381, "close": 0.02383, "volume": 62454.2, "quote_volume": 1487.10205, "trades": 11, "taker_buy_volume": 33176.2, "taker_buy_quote": 789.99287}, {"ts": 1770039660000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039720000, "open": 0.02383, "high": 0.02386, "low": 0.02383, "close": 0.02386, "volume": 796.4, "quote_volume": 18.995039, "trades": 2, "taker_buy_volume": 560.9, "taker_buy_quote": 13.383074}, {"ts": 1770039780000, "open": 0.02385, "high": 0.02386, "low": 0.02384, "close": 0.02386, "volume": 42876.1, "quote_volume": 1022.605255, "trades": 16, "taker_buy_volume": 27467.1, "taker_buy_quote": 655.102915}, {"ts": 1770039840000, "open": 0.02384, "high": 0.02386, "low": 0.02383, "close": 0.02386, "volume": 25475.9, "quote_volume": 607.427766, "trades": 13, "taker_buy_volume": 7128.3, "taker_buy_quote": 170.030925}, {"ts": 1770039900000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039960000, "open": 0.02385, "high": 0.02386, "low": 0.0238, "close": 0.0238, "volume": 52938.7, "quote_volume": 1262.252865, "trades": 23, "taker_buy_volume": 33558.6, "taker_buy_quote": 800.28941}, {"ts": 1770040020000, "open": 0.02384, "high": 0.02384, "low": 0.02383, "close": 0.02383, "volume": 18482.5, "quote_volume": 440.450541, "trades": 7, "taker_buy_volume": 1256.6, "taker_buy_quote": 29.957344}, {"ts": 1770040080000, "open": 0.02382, "high": 0.02382, "low": 0.02378, "close": 0.0238, "volume": 63673.2, "quote_volume": 1515.061821, "trades": 18, "taker_buy_volume": 18111.2, "taker_buy_quote": 430.87473}, {"ts": 1770040140000, "open": 0.02379, "high": 0.02379, "low": 0.02376, "close": 0.02376, "volume": 1828.7, "quote_volume": 43.462569, "trades": 4, "taker_buy_volume": 421.9, "taker_buy_quote": 10.037001}, {"ts": 1770040200000, "open": 0.02377, "high": 0.02379, "low": 0.02376, "close": 0.02379, "volume": 4934.2, "quote_volume": 117.349776, "trades": 3, "taker_buy_volume": 3537.9, "taker_buy_quote": 84.166641}, {"ts": 1770040260000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 1768.2, "quote_volume": 42.047796, "trades": 3, "taker_buy_volume": 1768.2, "taker_buy_quote": 42.047796}, {"ts": 1770040320000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 421.9, "quote_volume": 10.032782, "trades": 1, "taker_buy_volume": 421.9, "taker_buy_quote": 10.032782}, {"ts": 1770040380000, "open": 0.02376, "high": 0.02382, "low": 0.02376, "close": 0.02379, "volume": 50603.6, "quote_volume": 1204.010173, "trades": 18, "taker_buy_volume": 38701.9, "taker_buy_quote": 920.877136}, {"ts": 1770040440000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 418.4, "quote_volume": 9.953736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040500000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 15447.5, "quote_volume": 367.6505, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040560000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 5786.0, "quote_volume": 137.7068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040620000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040680000, "open": 0.02385, "high": 0.02388, "low": 0.02385, "close": 0.02388, "volume": 4457.8, "quote_volume": 106.389, "trades": 6, "taker_buy_volume": 4457.8, "taker_buy_quote": 106.389}, {"ts": 1770040740000, "open": 0.0239, "high": 0.0239, "low": 0.02385, "close": 0.02385, "volume": 30626.7, "quote_volume": 731.321239, "trades": 17, "taker_buy_volume": 7221.2, "taker_buy_quote": 172.572814}, {"ts": 1770040800000, "open": 0.02382, "high": 0.02382, "low": 0.02381, "close": 0.02381, "volume": 49756.8, "quote_volume": 1185.164972, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040860000, "open": 0.02382, "high": 0.02382, "low": 0.02382, "close": 0.02382, "volume": 2917.2, "quote_volume": 69.487704, "trades": 1, "taker_buy_volume": 2917.2, "taker_buy_quote": 69.487704}, {"ts": 1770040920000, "open": 0.02377, "high": 0.0238, "low": 0.02377, "close": 0.0238, "volume": 1210.5, "quote_volume": 28.784415, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 8.5918}, {"ts": 1770040980000, "open": 0.02379, "high": 0.02379, "low": 0.02375, "close": 0.02375, "volume": 3442.5, "quote_volume": 81.822449, "trades": 5, "taker_buy_volume": 1181.4, "taker_buy_quote": 28.105506}, {"ts": 1770041040000, "open": 0.02378, "high": 0.02379, "low": 0.02378, "close": 0.02379, "volume": 1181.4, "quote_volume": 28.097911, "trades": 3, "taker_buy_volume": 1181.4, "taker_buy_quote": 28.097911}, {"ts": 1770041100000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 464.1, "quote_volume": 11.027016, "trades": 1, "taker_buy_volume": 464.1, "taker_buy_quote": 11.027016}, {"ts": 1770041160000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041220000, "open": 0.02379, "high": 0.02381, "low": 0.02378, "close": 0.02381, "volume": 1846.9, "quote_volume": 43.93736, "trades": 5, "taker_buy_volume": 337.6, "taker_buy_quote": 8.038256}, {"ts": 1770041280000, "open": 0.02381, "high": 0.02381, "low": 0.02378, "close": 0.02378, "volume": 1853.2, "quote_volume": 44.100743, "trades": 5, "taker_buy_volume": 1054.9, "taker_buy_quote": 25.117169}, {"ts": 1770041340000, "open": 0.02379, "high": 0.02382, "low": 0.02379, "close": 0.02379, "volume": 5997.4, "quote_volume": 142.780236, "trades": 8, "taker_buy_volume": 3403.0, "taker_buy_quote": 81.05946}, {"ts": 1770041400000, "open": 0.02381, "high": 0.02381, "low": 0.02376, "close": 0.02376, "volume": 36249.1, "quote_volume": 862.151802, "trades": 9, "taker_buy_volume": 3567.7, "taker_buy_quote": 84.768552}, {"ts": 1770041460000, "open": 0.02374, "high": 0.02374, "low": 0.02365, "close": 0.02368, "volume": 50934.7, "quote_volume": 1206.41475, "trades": 19, "taker_buy_volume": 7713.8, "taker_buy_quote": 182.579464}, {"ts": 1770041520000, "open": 0.02373, "high": 0.02373, "low": 0.02371, "close": 0.02371, "volume": 715.8, "quote_volume": 16.97837, "trades": 2, "taker_buy_volume": 337.6, "taker_buy_quote": 8.011248}, {"ts": 1770041580000, "open": 0.02374, "high": 0.02376, "low": 0.0237, "close": 0.0237, "volume": 13663.6, "quote_volume": 324.479722, "trades": 10, "taker_buy_volume": 13158.9, "taker_buy_quote": 312.518332}, {"ts": 1770041640000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 1176.5, "quote_volume": 27.871285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041700000, "open": 0.02369, "high": 0.02369, "low": 0.02367, "close": 0.02369, "volume": 26684.3, "quote_volume": 631.998447, "trades": 10, "taker_buy_volume": 5035.7, "taker_buy_quote": 119.195019}, {"ts": 1770041760000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 8447.5, "quote_volume": 200.20575, "trades": 1, "taker_buy_volume": 8447.5, "taker_buy_quote": 200.20575}, {"ts": 1770041820000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 442.9, "quote_volume": 10.523304, "trades": 1, "taker_buy_volume": 442.9, "taker_buy_quote": 10.523304}, {"ts": 1770041880000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041940000, "open": 0.02373, "high": 0.02373, "low": 0.02369, "close": 0.02369, "volume": 4473.7, "quote_volume": 106.003277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042000000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042060000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 505.8, "quote_volume": 12.03804, "trades": 1, "taker_buy_volume": 505.8, "taker_buy_quote": 12.03804}, {"ts": 1770042120000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 263.5, "quote_volume": 6.273935, "trades": 1, "taker_buy_volume": 263.5, "taker_buy_quote": 6.273935}, {"ts": 1770042180000, "open": 0.02381, "high": 0.02381, "low": 0.02378, "close": 0.02381, "volume": 1176.5, "quote_volume": 28.001119, "trades": 3, "taker_buy_volume": 798.3, "taker_buy_quote": 19.007523}, {"ts": 1770042240000, "open": 0.02381, "high": 0.02384, "low": 0.02381, "close": 0.02384, "volume": 16448.6, "quote_volume": 391.904686, "trades": 6, "taker_buy_volume": 16448.6, "taker_buy_quote": 391.904686}, {"ts": 1770042300000, "open": 0.02378, "high": 0.02379, "low": 0.02374, "close": 0.02374, "volume": 20464.8, "quote_volume": 486.573906, "trades": 11, "taker_buy_volume": 421.9, "taker_buy_quote": 10.037001}, {"ts": 1770042360000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 339.5, "quote_volume": 8.06652, "trades": 1, "taker_buy_volume": 339.5, "taker_buy_quote": 8.06652}, {"ts": 1770042420000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042480000, "open": 0.02376, "high": 0.02377, "low": 0.02376, "close": 0.02377, "volume": 50381.2, "quote_volume": 1197.092336, "trades": 6, "taker_buy_volume": 7640.7, "taker_buy_quote": 181.578056}, {"ts": 1770042540000, "open": 0.02374, "high": 0.02381, "low": 0.02374, "close": 0.02379, "volume": 42884.8, "quote_volume": 1019.957818, "trades": 22, "taker_buy_volume": 41458.8, "taker_buy_quote": 986.083658}, {"ts": 1770042600000, "open": 0.02381, "high": 0.02402, "low": 0.0238, "close": 0.02402, "volume": 159279.2, "quote_volume": 3814.317839, "trades": 60, "taker_buy_volume": 110870.2, "taker_buy_quote": 2654.928601}, {"ts": 1770042660000, "open": 0.02393, "high": 0.02394, "low": 0.02387, "close": 0.02389, "volume": 59953.0, "quote_volume": 1432.849581, "trades": 39, "taker_buy_volume": 25237.7, "taker_buy_quote": 603.347235}, {"ts": 1770042720000, "open": 0.02393, "high": 0.024, "low": 0.02393, "close": 0.02394, "volume": 43161.2, "quote_volume": 1034.66412, "trades": 13, "taker_buy_volume": 23229.3, "taker_buy_quote": 556.729577}, {"ts": 1770042780000, "open": 0.02395, "high": 0.02395, "low": 0.0239, "close": 0.0239, "volume": 16737.7, "quote_volume": 400.22757, "trades": 7, "taker_buy_volume": 6283.3, "taker_buy_quote": 150.19179}, {"ts": 1770042840000, "open": 0.0239, "high": 0.02394, "low": 0.02389, "close": 0.02393, "volume": 40657.2, "quote_volume": 972.100002, "trades": 24, "taker_buy_volume": 14414.8, "taker_buy_quote": 344.736541}, {"ts": 1770042900000, "open": 0.024, "high": 0.0241, "low": 0.024, "close": 0.02401, "volume": 40594.8, "quote_volume": 976.266808, "trades": 17, "taker_buy_volume": 20830.9, "taker_buy_quote": 501.394322}, {"ts": 1770042960000, "open": 0.024, "high": 0.024, "low": 0.02394, "close": 0.02398, "volume": 60016.8, "quote_volume": 1438.621053, "trades": 20, "taker_buy_volume": 15455.6, "taker_buy_quote": 370.524851}, {"ts": 1770043020000, "open": 0.02398, "high": 0.02401, "low": 0.02394, "close": 0.02397, "volume": 19550.5, "quote_volume": 468.752004, "trades": 9, "taker_buy_volume": 13046.1, "taker_buy_quote": 312.796493}, {"ts": 1770043080000, "open": 0.02397, "high": 0.02398, "low": 0.02397, "close": 0.02398, "volume": 835.4, "quote_volume": 20.029108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043140000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 2000.0, "quote_volume": 47.88, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 47.88}, {"ts": 1770043200000, "open": 0.02405, "high": 0.02407, "low": 0.02401, "close": 0.02402, "volume": 35490.2, "quote_volume": 853.333175, "trades": 10, "taker_buy_volume": 5207.8, "taker_buy_quote": 125.06803}, {"ts": 1770043260000, "open": 0.02402, "high": 0.02405, "low": 0.02401, "close": 0.02401, "volume": 9515.9, "quote_volume": 228.766958, "trades": 5, "taker_buy_volume": 9257.5, "taker_buy_quote": 222.56019}, {"ts": 1770043320000, "open": 0.02399, "high": 0.02405, "low": 0.02395, "close": 0.02397, "volume": 50328.6, "quote_volume": 1208.081687, "trades": 12, "taker_buy_volume": 28509.6, "taker_buy_quote": 684.115827}, {"ts": 1770043380000, "open": 0.02395, "high": 0.02398, "low": 0.0239, "close": 0.02398, "volume": 7012.7, "quote_volume": 167.794048, "trades": 7, "taker_buy_volume": 1995.6, "taker_buy_quote": 47.843688}, {"ts": 1770043440000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043500000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 1250.0, "quote_volume": 29.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043560000, "open": 0.024, "high": 0.02402, "low": 0.024, "close": 0.02402, "volume": 4581.9, "quote_volume": 109.973898, "trades": 3, "taker_buy_volume": 4167.0, "taker_buy_quote": 100.008}, {"ts": 1770043620000, "open": 0.02402, "high": 0.02405, "low": 0.02402, "close": 0.02402, "volume": 5842.3, "quote_volume": 140.471586, "trades": 8, "taker_buy_volume": 791.6, "taker_buy_quote": 19.023398}, {"ts": 1770043680000, "open": 0.02394, "high": 0.02394, "low": 0.02388, "close": 0.02392, "volume": 26505.3, "quote_volume": 633.763628, "trades": 14, "taker_buy_volume": 6344.1, "taker_buy_quote": 151.704692}, {"ts": 1770043740000, "open": 0.0239, "high": 0.0239, "low": 0.02389, "close": 0.0239, "volume": 1551.5, "quote_volume": 37.076648, "trades": 4, "taker_buy_volume": 1134.8, "taker_buy_quote": 27.117518}, {"ts": 1770043800000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043860000, "open": 0.02395, "high": 0.024, "low": 0.02395, "close": 0.024, "volume": 1424.0, "quote_volume": 34.132027, "trades": 4, "taker_buy_volume": 711.3, "taker_buy_quote": 17.059902}, {"ts": 1770043920000, "open": 0.02396, "high": 0.02397, "low": 0.02396, "close": 0.02397, "volume": 12653.7, "quote_volume": 303.201824, "trades": 8, "taker_buy_volume": 12653.7, "taker_buy_quote": 303.201824}, {"ts": 1770043980000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 1687.5, "quote_volume": 40.4325, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 40.4325}, {"ts": 1770044040000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044100000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044160000, "open": 0.0239, "high": 0.0239, "low": 0.02386, "close": 0.02388, "volume": 59595.6, "quote_volume": 1423.241065, "trades": 18, "taker_buy_volume": 17250.8, "taker_buy_quote": 411.735757}, {"ts": 1770044220000, "open": 0.0239, "high": 0.02392, "low": 0.02388, "close": 0.02389, "volume": 29773.4, "quote_volume": 711.528829, "trades": 17, "taker_buy_volume": 13115.9, "taker_buy_quote": 313.624401}, {"ts": 1770044280000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044340000, "open": 0.02386, "high": 0.0239, "low": 0.02385, "close": 0.02385, "volume": 18425.0, "quote_volume": 439.975713, "trades": 9, "taker_buy_volume": 10663.2, "taker_buy_quote": 254.649362}, {"ts": 1770044400000, "open": 0.0239, "high": 0.0239, "low": 0.02386, "close": 0.02387, "volume": 29692.3, "quote_volume": 708.925131, "trades": 10, "taker_buy_volume": 12050.4, "taker_buy_quote": 287.599432}, {"ts": 1770044460000, "open": 0.02384, "high": 0.02385, "low": 0.02384, "close": 0.02385, "volume": 2722.6, "quote_volume": 64.90895, "trades": 2, "taker_buy_volume": 216.6, "taker_buy_quote": 5.16591}, {"ts": 1770044520000, "open": 0.02388, "high": 0.0239, "low": 0.02388, "close": 0.02389, "volume": 36563.5, "quote_volume": 873.636858, "trades": 21, "taker_buy_volume": 29427.3, "taker_buy_quote": 703.15304}, {"ts": 1770044580000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 7138.4, "quote_volume": 170.536376, "trades": 2, "taker_buy_volume": 7138.4, "taker_buy_quote": 170.536376}, {"ts": 1770044640000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044700000, "open": 0.02387, "high": 0.02387, "low": 0.02383, "close": 0.02383, "volume": 35414.7, "quote_volume": 844.568676, "trades": 12, "taker_buy_volume": 10907.6, "taker_buy_quote": 260.364412}, {"ts": 1770044760000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044820000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 4200.4, "quote_volume": 100.011524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044880000, "open": 0.02383, "high": 0.02391, "low": 0.02383, "close": 0.02389, "volume": 43851.4, "quote_volume": 1046.956828, "trades": 20, "taker_buy_volume": 25283.1, "taker_buy_quote": 603.544916}, {"ts": 1770044940000, "open": 0.02389, "high": 0.02394, "low": 0.02389, "close": 0.02393, "volume": 89862.8, "quote_volume": 2148.12489, "trades": 22, "taker_buy_volume": 40991.0, "taker_buy_quote": 980.092203}, {"ts": 1770045000000, "open": 0.02394, "high": 0.02398, "low": 0.02394, "close": 0.02398, "volume": 35045.6, "quote_volume": 839.527392, "trades": 11, "taker_buy_volume": 35045.6, "taker_buy_quote": 839.527392}, {"ts": 1770045060000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045120000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045180000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045240000, "open": 0.024, "high": 0.02404, "low": 0.024, "close": 0.02404, "volume": 13370.0, "quote_volume": 321.055606, "trades": 7, "taker_buy_volume": 4965.5, "taker_buy_quote": 119.204081}, {"ts": 1770045300000, "open": 0.02397, "high": 0.02398, "low": 0.02394, "close": 0.02394, "volume": 61986.1, "quote_volume": 1486.311047, "trades": 14, "taker_buy_volume": 53132.7, "taker_buy_quote": 1274.034848}, {"ts": 1770045360000, "open": 0.02402, "high": 0.02402, "low": 0.02399, "close": 0.024, "volume": 2106.8, "quote_volume": 50.582399, "trades": 4, "taker_buy_volume": 1649.1, "taker_buy_quote": 39.602176}, {"ts": 1770045420000, "open": 0.02403, "high": 0.02408, "low": 0.02403, "close": 0.02405, "volume": 39331.0, "quote_volume": 945.410946, "trades": 10, "taker_buy_volume": 26795.3, "taker_buy_quote": 644.009949}, {"ts": 1770045480000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 2169.5, "quote_volume": 52.089695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045540000, "open": 0.02402, "high": 0.02406, "low": 0.02402, "close": 0.02406, "volume": 1081.2, "quote_volume": 25.996257, "trades": 3, "taker_buy_volume": 1081.2, "taker_buy_quote": 25.996257}, {"ts": 1770045600000, "open": 0.02407, "high": 0.02408, "low": 0.02402, "close": 0.02402, "volume": 14505.7, "quote_volume": 349.076651, "trades": 8, "taker_buy_volume": 2291.7, "taker_buy_quote": 55.180386}, {"ts": 1770045660000, "open": 0.02405, "high": 0.02411, "low": 0.02403, "close": 0.02408, "volume": 34995.0, "quote_volume": 842.930364, "trades": 20, "taker_buy_volume": 11907.0, "taker_buy_quote": 286.839099}, {"ts": 1770045720000, "open": 0.02409, "high": 0.02409, "low": 0.02408, "close": 0.02409, "volume": 19703.9, "quote_volume": 474.537665, "trades": 10, "taker_buy_volume": 1829.1, "taker_buy_quote": 44.063019}, {"ts": 1770045780000, "open": 0.02409, "high": 0.02412, "low": 0.02406, "close": 0.02406, "volume": 15423.6, "quote_volume": 371.633011, "trades": 8, "taker_buy_volume": 7810.6, "taker_buy_quote": 188.352876}, {"ts": 1770045840000, "open": 0.02412, "high": 0.02412, "low": 0.02409, "close": 0.0241, "volume": 26531.7, "quote_volume": 639.5321, "trades": 8, "taker_buy_volume": 26531.7, "taker_buy_quote": 639.5321}, {"ts": 1770045900000, "open": 0.02411, "high": 0.0242, "low": 0.02411, "close": 0.0242, "volume": 247010.6, "quote_volume": 5958.142883, "trades": 20, "taker_buy_volume": 247010.6, "taker_buy_quote": 5958.142883}, {"ts": 1770045960000, "open": 0.02417, "high": 0.02417, "low": 0.02417, "close": 0.02417, "volume": 5490.1, "quote_volume": 132.695717, "trades": 3, "taker_buy_volume": 4250.6, "taker_buy_quote": 102.737002}, {"ts": 1770046020000, "open": 0.02409, "high": 0.02409, "low": 0.02406, "close": 0.02407, "volume": 27006.4, "quote_volume": 650.001898, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046080000, "open": 0.0241, "high": 0.02411, "low": 0.02409, "close": 0.0241, "volume": 1946.6, "quote_volume": 46.915974, "trades": 6, "taker_buy_volume": 1202.8, "taker_buy_quote": 28.9937}, {"ts": 1770046140000, "open": 0.02418, "high": 0.02418, "low": 0.02412, "close": 0.02412, "volume": 2727.4, "quote_volume": 65.894736, "trades": 3, "taker_buy_volume": 2727.4, "taker_buy_quote": 65.894736}, {"ts": 1770046200000, "open": 0.02409, "high": 0.0241, "low": 0.02409, "close": 0.0241, "volume": 1901.1, "quote_volume": 45.801666, "trades": 3, "taker_buy_volume": 791.7, "taker_buy_quote": 19.07622}, {"ts": 1770046260000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 371.9, "quote_volume": 8.96279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046320000, "open": 0.02417, "high": 0.02417, "low": 0.02415, "close": 0.02415, "volume": 12607.8, "quote_volume": 304.487498, "trades": 3, "taker_buy_volume": 12607.8, "taker_buy_quote": 304.487498}, {"ts": 1770046380000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 4977.5, "quote_volume": 120.15685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046440000, "open": 0.02414, "high": 0.02414, "low": 0.02413, "close": 0.02414, "volume": 37376.5, "quote_volume": 902.188178, "trades": 9, "taker_buy_volume": 19376.5, "taker_buy_quote": 467.668178}, {"ts": 1770046500000, "open": 0.0241, "high": 0.0241, "low": 0.02409, "close": 0.02409, "volume": 5417.7, "quote_volume": 130.562438, "trades": 3, "taker_buy_volume": 416.7, "taker_buy_quote": 10.04247}, {"ts": 1770046560000, "open": 0.02411, "high": 0.02411, "low": 0.02408, "close": 0.02409, "volume": 1534.1, "quote_volume": 36.966447, "trades": 4, "taker_buy_volume": 458.3, "taker_buy_quote": 11.049613}, {"ts": 1770046620000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 371.9, "quote_volume": 8.96279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046680000, "open": 0.02413, "high": 0.02424, "low": 0.02413, "close": 0.02422, "volume": 44873.6, "quote_volume": 1084.687778, "trades": 24, "taker_buy_volume": 34988.6, "taker_buy_quote": 845.79007}, {"ts": 1770046740000, "open": 0.02421, "high": 0.02424, "low": 0.02421, "close": 0.02421, "volume": 7510.7, "quote_volume": 182.041362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046800000, "open": 0.02427, "high": 0.02437, "low": 0.02423, "close": 0.02431, "volume": 132273.4, "quote_volume": 3216.818515, "trades": 51, "taker_buy_volume": 84041.1, "taker_buy_quote": 2044.149552}, {"ts": 1770046860000, "open": 0.0243, "high": 0.02431, "low": 0.02422, "close": 0.02422, "volume": 35496.6, "quote_volume": 861.77774, "trades": 14, "taker_buy_volume": 18423.4, "taker_buy_quote": 447.719458}, {"ts": 1770046920000, "open": 0.02421, "high": 0.02425, "low": 0.02421, "close": 0.02425, "volume": 2651.0, "quote_volume": 64.254063, "trades": 3, "taker_buy_volume": 2136.3, "taker_buy_quote": 51.793176}, {"ts": 1770046980000, "open": 0.02426, "high": 0.02426, "low": 0.02422, "close": 0.02423, "volume": 15102.6, "quote_volume": 365.921192, "trades": 4, "taker_buy_volume": 15102.6, "taker_buy_quote": 365.921192}, {"ts": 1770047040000, "open": 0.02426, "high": 0.02426, "low": 0.02425, "close": 0.02425, "volume": 2296.6, "quote_volume": 55.701264, "trades": 2, "taker_buy_volume": 2296.6, "taker_buy_quote": 55.701264}, {"ts": 1770047100000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 3975.3, "quote_volume": 96.440778, "trades": 4, "taker_buy_volume": 2749.7, "taker_buy_quote": 66.707722}, {"ts": 1770047160000, "open": 0.02427, "high": 0.02429, "low": 0.02426, "close": 0.02426, "volume": 2076.7, "quote_volume": 50.404768, "trades": 4, "taker_buy_volume": 1664.7, "taker_buy_quote": 40.405528}, {"ts": 1770047220000, "open": 0.02426, "high": 0.02428, "low": 0.02426, "close": 0.02428, "volume": 1784.2, "quote_volume": 43.298844, "trades": 2, "taker_buy_volume": 1784.2, "taker_buy_quote": 43.298844}, {"ts": 1770047280000, "open": 0.02428, "high": 0.02429, "low": 0.02428, "close": 0.02429, "volume": 7618.2, "quote_volume": 185.032708, "trades": 3, "taker_buy_volume": 7618.2, "taker_buy_quote": 185.032708}, {"ts": 1770047340000, "open": 0.02426, "high": 0.0243, "low": 0.02426, "close": 0.0243, "volume": 19605.5, "quote_volume": 476.219606, "trades": 8, "taker_buy_volume": 7380.5, "taker_buy_quote": 179.337966}, {"ts": 1770047400000, "open": 0.02424, "high": 0.02425, "low": 0.02424, "close": 0.02425, "volume": 1113.6, "quote_volume": 26.997796, "trades": 2, "taker_buy_volume": 1113.6, "taker_buy_quote": 26.997796}, {"ts": 1770047460000, "open": 0.02423, "high": 0.02427, "low": 0.02419, "close": 0.0242, "volume": 6937.1, "quote_volume": 167.97891, "trades": 9, "taker_buy_volume": 2145.8, "taker_buy_quote": 52.00331}, {"ts": 1770047520000, "open": 0.02419, "high": 0.02422, "low": 0.02417, "close": 0.02421, "volume": 7287.3, "quote_volume": 176.29899, "trades": 7, "taker_buy_volume": 2119.5, "taker_buy_quote": 51.32242}, {"ts": 1770047580000, "open": 0.02421, "high": 0.02423, "low": 0.02418, "close": 0.02419, "volume": 20360.1, "quote_volume": 492.872049, "trades": 9, "taker_buy_volume": 17254.3, "taker_buy_quote": 417.746215}, {"ts": 1770047640000, "open": 0.02421, "high": 0.02422, "low": 0.02419, "close": 0.02419, "volume": 9601.9, "quote_volume": 232.355848, "trades": 6, "taker_buy_volume": 1890.9, "taker_buy_quote": 45.785024}, {"ts": 1770047700000, "open": 0.02422, "high": 0.02422, "low": 0.02416, "close": 0.02417, "volume": 4183.2, "quote_volume": 101.155008, "trades": 5, "taker_buy_volume": 1526.6, "taker_buy_quote": 36.95336}, {"ts": 1770047760000, "open": 0.02415, "high": 0.02415, "low": 0.02414, "close": 0.02414, "volume": 2335.5, "quote_volume": 56.398606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047820000, "open": 0.02417, "high": 0.02418, "low": 0.02414, "close": 0.02418, "volume": 5857.7, "quote_volume": 141.499162, "trades": 8, "taker_buy_volume": 1908.7, "taker_buy_quote": 46.140748}, {"ts": 1770047880000, "open": 0.02419, "high": 0.0242, "low": 0.02419, "close": 0.0242, "volume": 3028.4, "quote_volume": 73.266313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047940000, "open": 0.02418, "high": 0.02419, "low": 0.02418, "close": 0.02419, "volume": 2655.6, "quote_volume": 64.221348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048000000, "open": 0.02419, "high": 0.0242, "low": 0.02415, "close": 0.02419, "volume": 167944.0, "quote_volume": 4058.579318, "trades": 36, "taker_buy_volume": 108495.2, "taker_buy_quote": 2622.017878}, {"ts": 1770048060000, "open": 0.02415, "high": 0.02423, "low": 0.02415, "close": 0.02422, "volume": 13944.9, "quote_volume": 337.494739, "trades": 9, "taker_buy_volume": 5858.3, "taker_buy_quote": 141.7932}, {"ts": 1770048120000, "open": 0.02421, "high": 0.02426, "low": 0.02418, "close": 0.02418, "volume": 80467.9, "quote_volume": 1948.896471, "trades": 23, "taker_buy_volume": 49597.9, "taker_buy_quote": 1201.563591}, {"ts": 1770048180000, "open": 0.02415, "high": 0.02417, "low": 0.02414, "close": 0.02417, "volume": 4053.7, "quote_volume": 97.885027, "trades": 5, "taker_buy_volume": 373.4, "taker_buy_quote": 9.025078}, {"ts": 1770048240000, "open": 0.02414, "high": 0.02417, "low": 0.02414, "close": 0.02417, "volume": 4116.3, "quote_volume": 99.416943, "trades": 6, "taker_buy_volume": 414.9, "taker_buy_quote": 10.028133}, {"ts": 1770048300000, "open": 0.02414, "high": 0.02418, "low": 0.02414, "close": 0.02416, "volume": 29960.1, "quote_volume": 724.313284, "trades": 10, "taker_buy_volume": 26493.4, "taker_buy_quote": 640.601284}, {"ts": 1770048360000, "open": 0.02415, "high": 0.02418, "low": 0.02415, "close": 0.02417, "volume": 4736.2, "quote_volume": 114.424343, "trades": 6, "taker_buy_volume": 871.3, "taker_buy_quote": 21.068034}, {"ts": 1770048420000, "open": 0.02421, "high": 0.02421, "low": 0.02419, "close": 0.02421, "volume": 12964.1, "quote_volume": 313.832757, "trades": 8, "taker_buy_volume": 826.4, "taker_buy_quote": 20.007144}, {"ts": 1770048480000, "open": 0.02421, "high": 0.02423, "low": 0.0242, "close": 0.02422, "volume": 7741.5, "quote_volume": 187.491527, "trades": 6, "taker_buy_volume": 3818.8, "taker_buy_quote": 92.529524}, {"ts": 1770048540000, "open": 0.02426, "high": 0.02426, "low": 0.02423, "close": 0.02423, "volume": 5649.1, "quote_volume": 136.91415, "trades": 7, "taker_buy_volume": 454.5, "taker_buy_quote": 11.02617}, {"ts": 1770048600000, "open": 0.02424, "high": 0.02424, "low": 0.02424, "close": 0.02424, "volume": 2166.8, "quote_volume": 52.523232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048660000, "open": 0.02429, "high": 0.02429, "low": 0.02422, "close": 0.02422, "volume": 7315.0, "quote_volume": 177.548183, "trades": 3, "taker_buy_volume": 4117.4, "taker_buy_quote": 100.011646}, {"ts": 1770048720000, "open": 0.02422, "high": 0.02423, "low": 0.02421, "close": 0.02423, "volume": 33962.3, "quote_volume": 822.390519, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048780000, "open": 0.02421, "high": 0.02421, "low": 0.02419, "close": 0.02419, "volume": 1907.0, "quote_volume": 46.148224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048840000, "open": 0.02421, "high": 0.02421, "low": 0.0242, "close": 0.0242, "volume": 12734.8, "quote_volume": 308.296727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048900000, "open": 0.02422, "high": 0.02422, "low": 0.0242, "close": 0.0242, "volume": 3689.4, "quote_volume": 89.31651, "trades": 2, "taker_buy_volume": 1651.5, "taker_buy_quote": 39.99933}, {"ts": 1770048960000, "open": 0.02421, "high": 0.02425, "low": 0.02421, "close": 0.02425, "volume": 17134.8, "quote_volume": 415.435579, "trades": 4, "taker_buy_volume": 3577.7, "taker_buy_quote": 86.723448}, {"ts": 1770049020000, "open": 0.02425, "high": 0.02425, "low": 0.02425, "close": 0.02425, "volume": 37194.1, "quote_volume": 901.956925, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049080000, "open": 0.02427, "high": 0.02431, "low": 0.02425, "close": 0.02428, "volume": 22610.0, "quote_volume": 549.242076, "trades": 12, "taker_buy_volume": 18987.5, "taker_buy_quote": 461.332815}, {"ts": 1770049140000, "open": 0.02427, "high": 0.02429, "low": 0.02427, "close": 0.02429, "volume": 2336.1, "quote_volume": 56.721889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049200000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 3154.3, "quote_volume": 76.554861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049260000, "open": 0.02425, "high": 0.02425, "low": 0.02423, "close": 0.02423, "volume": 10583.3, "quote_volume": 256.557268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049320000, "open": 0.02422, "high": 0.02424, "low": 0.02422, "close": 0.02424, "volume": 3686.3, "quote_volume": 89.321863, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049380000, "open": 0.02423, "high": 0.02425, "low": 0.02423, "close": 0.02425, "volume": 16768.4, "quote_volume": 406.319375, "trades": 7, "taker_buy_volume": 1239.6, "taker_buy_quote": 30.049143}, {"ts": 1770049440000, "open": 0.02427, "high": 0.0243, "low": 0.02425, "close": 0.02427, "volume": 25757.1, "quote_volume": 625.460557, "trades": 18, "taker_buy_volume": 21184.0, "taker_buy_quote": 514.487641}, {"ts": 1770049500000, "open": 0.02422, "high": 0.02422, "low": 0.02421, "close": 0.02421, "volume": 2755.8, "quote_volume": 66.73107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049560000, "open": 0.02422, "high": 0.02423, "low": 0.02422, "close": 0.02422, "volume": 5310.8, "quote_volume": 128.632103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049620000, "open": 0.02422, "high": 0.02422, "low": 0.02421, "close": 0.02421, "volume": 4496.1, "quote_volume": 108.876686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049680000, "open": 0.02419, "high": 0.0242, "low": 0.02419, "close": 0.0242, "volume": 2951.5, "quote_volume": 71.422185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049740000, "open": 0.0242, "high": 0.02429, "low": 0.0242, "close": 0.02428, "volume": 86496.4, "quote_volume": 2096.599396, "trades": 52, "taker_buy_volume": 68332.1, "taker_buy_quote": 1656.91282}, {"ts": 1770049800000, "open": 0.02429, "high": 0.0243, "low": 0.02428, "close": 0.02429, "volume": 22132.0, "quote_volume": 537.547274, "trades": 11, "taker_buy_volume": 12904.5, "taker_buy_quote": 313.481714}, {"ts": 1770049860000, "open": 0.02424, "high": 0.02426, "low": 0.02423, "close": 0.02423, "volume": 6307.8, "quote_volume": 152.86866, "trades": 6, "taker_buy_volume": 330.6, "taker_buy_quote": 8.020356}, {"ts": 1770049920000, "open": 0.02424, "high": 0.02424, "low": 0.02419, "close": 0.02419, "volume": 3529.2, "quote_volume": 85.402028, "trades": 3, "taker_buy_volume": 343.9, "taker_buy_quote": 8.336136}, {"ts": 1770049980000, "open": 0.02419, "high": 0.02424, "low": 0.02419, "close": 0.02421, "volume": 3251.5, "quote_volume": 78.709409, "trades": 5, "taker_buy_volume": 1072.8, "taker_buy_quote": 25.983248}, {"ts": 1770050040000, "open": 0.02423, "high": 0.02426, "low": 0.02423, "close": 0.02424, "volume": 5660.4, "quote_volume": 137.222332, "trades": 5, "taker_buy_volume": 2061.0, "taker_buy_quote": 49.99986}, {"ts": 1770050100000, "open": 0.02423, "high": 0.02424, "low": 0.02423, "close": 0.02424, "volume": 2808.6, "quote_volume": 68.069645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050160000, "open": 0.02423, "high": 0.02423, "low": 0.0242, "close": 0.0242, "volume": 13105.6, "quote_volume": 317.307469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050220000, "open": 0.0242, "high": 0.0242, "low": 0.02419, "close": 0.02419, "volume": 2485.4, "quote_volume": 60.130101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050280000, "open": 0.02422, "high": 0.02422, "low": 0.02421, "close": 0.02421, "volume": 3136.8, "quote_volume": 75.953014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050340000, "open": 0.02421, "high": 0.02421, "low": 0.02416, "close": 0.02418, "volume": 5079.4, "quote_volume": 122.825518, "trades": 7, "taker_buy_volume": 1244.7, "taker_buy_quote": 30.096846}, {"ts": 1770050400000, "open": 0.02416, "high": 0.02417, "low": 0.02413, "close": 0.02413, "volume": 4251.8, "quote_volume": 102.639601, "trades": 4, "taker_buy_volume": 670.3, "taker_buy_quote": 16.196587}, {"ts": 1770050460000, "open": 0.02413, "high": 0.02413, "low": 0.02412, "close": 0.02412, "volume": 3073.1, "quote_volume": 74.139264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050520000, "open": 0.02416, "high": 0.02416, "low": 0.02414, "close": 0.02415, "volume": 3591.2, "quote_volume": 86.719713, "trades": 3, "taker_buy_volume": 621.4, "taker_buy_quote": 15.013024}, {"ts": 1770050580000, "open": 0.02416, "high": 0.02418, "low": 0.02416, "close": 0.02416, "volume": 11541.8, "quote_volume": 278.857356, "trades": 4, "taker_buy_volume": 373.4, "taker_buy_quote": 9.028812}, {"ts": 1770050640000, "open": 0.02416, "high": 0.0242, "low": 0.02416, "close": 0.0242, "volume": 9887.6, "quote_volume": 239.05542, "trades": 5, "taker_buy_volume": 7943.9, "taker_buy_quote": 192.095628}, {"ts": 1770050700000, "open": 0.02417, "high": 0.02417, "low": 0.02412, "close": 0.02412, "volume": 3845.6, "quote_volume": 92.850981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050760000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 3453.6, "quote_volume": 83.23176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050820000, "open": 0.02412, "high": 0.02413, "low": 0.02412, "close": 0.02412, "volume": 5957.1, "quote_volume": 143.689384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050880000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 1280.1, "quote_volume": 30.85041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050940000, "open": 0.02413, "high": 0.02413, "low": 0.02407, "close": 0.02407, "volume": 71889.5, "quote_volume": 1732.476946, "trades": 33, "taker_buy_volume": 23201.7, "taker_buy_quote": 559.084828}, {"ts": 1770051000000, "open": 0.02409, "high": 0.02409, "low": 0.02406, "close": 0.02406, "volume": 6156.5, "quote_volume": 148.152699, "trades": 7, "taker_buy_volume": 1160.3, "taker_buy_quote": 27.944127}, {"ts": 1770051060000, "open": 0.02404, "high": 0.02407, "low": 0.02403, "close": 0.02403, "volume": 4301.8, "quote_volume": 103.416646, "trades": 5, "taker_buy_volume": 673.1, "taker_buy_quote": 16.199369}, {"ts": 1770051120000, "open": 0.02404, "high": 0.02407, "low": 0.02404, "close": 0.02407, "volume": 3458.9, "quote_volume": 83.201066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051180000, "open": 0.02405, "high": 0.02405, "low": 0.02404, "close": 0.02404, "volume": 3510.4, "quote_volume": 84.409463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051240000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 1786.8, "quote_volume": 42.954672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051300000, "open": 0.02403, "high": 0.02405, "low": 0.02402, "close": 0.02402, "volume": 5250.3, "quote_volume": 126.204893, "trades": 3, "taker_buy_volume": 2405.4, "taker_buy_quote": 57.84987}, {"ts": 1770051360000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 3756.2, "quote_volume": 90.223924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051420000, "open": 0.02401, "high": 0.02402, "low": 0.02401, "close": 0.02402, "volume": 4350.0, "quote_volume": 104.46419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051480000, "open": 0.02403, "high": 0.02403, "low": 0.02402, "close": 0.02402, "volume": 2320.9, "quote_volume": 55.751792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051540000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 2933.1, "quote_volume": 70.453062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051600000, "open": 0.02402, "high": 0.02405, "low": 0.02402, "close": 0.02405, "volume": 15646.0, "quote_volume": 376.159397, "trades": 10, "taker_buy_volume": 12653.7, "taker_buy_quote": 304.276485}, {"ts": 1770051660000, "open": 0.02404, "high": 0.02409, "low": 0.02404, "close": 0.02407, "volume": 18715.8, "quote_volume": 450.663992, "trades": 6, "taker_buy_volume": 16000.0, "taker_buy_quote": 385.324605}, {"ts": 1770051720000, "open": 0.02411, "high": 0.02414, "low": 0.02411, "close": 0.02414, "volume": 11751.7, "quote_volume": 283.549087, "trades": 8, "taker_buy_volume": 7433.7, "taker_buy_quote": 179.438388}, {"ts": 1770051780000, "open": 0.02413, "high": 0.02413, "low": 0.0241, "close": 0.02411, "volume": 7946.1, "quote_volume": 191.666188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051840000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 2196.8, "quote_volume": 52.986816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051900000, "open": 0.02414, "high": 0.02415, "low": 0.02413, "close": 0.02415, "volume": 4039.8, "quote_volume": 97.534105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051960000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 1524.5, "quote_volume": 36.77094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052020000, "open": 0.02412, "high": 0.02412, "low": 0.02411, "close": 0.02411, "volume": 5822.7, "quote_volume": 140.433638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052080000, "open": 0.0241, "high": 0.02415, "low": 0.0241, "close": 0.02415, "volume": 4280.3, "quote_volume": 103.290547, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052140000, "open": 0.02417, "high": 0.02417, "low": 0.02412, "close": 0.02415, "volume": 14434.1, "quote_volume": 348.746024, "trades": 12, "taker_buy_volume": 11719.0, "taker_buy_quote": 283.230802}, {"ts": 1770052200000, "open": 0.02412, "high": 0.02414, "low": 0.0241, "close": 0.02414, "volume": 15995.0, "quote_volume": 385.930573, "trades": 11, "taker_buy_volume": 10557.2, "taker_buy_quote": 254.808523}, {"ts": 1770052260000, "open": 0.02412, "high": 0.02414, "low": 0.02412, "close": 0.02414, "volume": 4278.0, "quote_volume": 103.205033, "trades": 5, "taker_buy_volume": 829.8, "taker_buy_quote": 20.031372}, {"ts": 1770052320000, "open": 0.02414, "high": 0.02415, "low": 0.02413, "close": 0.02415, "volume": 14541.7, "quote_volume": 351.108739, "trades": 9, "taker_buy_volume": 8995.1, "taker_buy_quote": 217.228345}, {"ts": 1770052380000, "open": 0.02415, "high": 0.02415, "low": 0.02414, "close": 0.02414, "volume": 3104.2, "quote_volume": 74.95148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052440000, "open": 0.02416, "high": 0.02416, "low": 0.02414, "close": 0.02414, "volume": 2715.5, "quote_volume": 65.558066, "trades": 3, "taker_buy_volume": 294.8, "taker_buy_quote": 7.122368}, {"ts": 1770052500000, "open": 0.02414, "high": 0.02414, "low": 0.02413, "close": 0.02413, "volume": 2658.5, "quote_volume": 64.168075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052560000, "open": 0.02413, "high": 0.02413, "low": 0.0241, "close": 0.0241, "volume": 3653.6, "quote_volume": 88.110314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052620000, "open": 0.02411, "high": 0.02413, "low": 0.02411, "close": 0.02413, "volume": 8032.3, "quote_volume": 193.795005, "trades": 8, "taker_buy_volume": 4475.0, "taker_buy_quote": 107.97757}, {"ts": 1770052680000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 2010.1, "quote_volume": 48.503713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052740000, "open": 0.02412, "high": 0.02413, "low": 0.02412, "close": 0.02413, "volume": 7660.6, "quote_volume": 184.839698, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052800000, "open": 0.02415, "high": 0.02415, "low": 0.02414, "close": 0.02414, "volume": 3387.0, "quote_volume": 81.773996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052860000, "open": 0.02414, "high": 0.02416, "low": 0.02414, "close": 0.02416, "volume": 6572.5, "quote_volume": 158.691303, "trades": 7, "taker_buy_volume": 699.1, "taker_buy_quote": 16.886999}, {"ts": 1770052920000, "open": 0.02416, "high": 0.02416, "low": 0.02412, "close": 0.02412, "volume": 4532.2, "quote_volume": 109.376694, "trades": 5, "taker_buy_volume": 456.4, "taker_buy_quote": 11.026624}, {"ts": 1770052980000, "open": 0.02412, "high": 0.02416, "low": 0.02412, "close": 0.02414, "volume": 16214.8, "quote_volume": 391.634714, "trades": 13, "taker_buy_volume": 13052.7, "taker_buy_quote": 315.308232}, {"ts": 1770053040000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 1814.7, "quote_volume": 43.806858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053100000, "open": 0.02414, "high": 0.02414, "low": 0.0241, "close": 0.0241, "volume": 3159.5, "quote_volume": 76.182554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053160000, "open": 0.02411, "high": 0.02411, "low": 0.02409, "close": 0.0241, "volume": 14353.1, "quote_volume": 345.81187, "trades": 6, "taker_buy_volume": 458.3, "taker_buy_quote": 11.04503}, {"ts": 1770053220000, "open": 0.0241, "high": 0.0241, "low": 0.02407, "close": 0.02407, "volume": 3845.1, "quote_volume": 92.608778, "trades": 6, "taker_buy_volume": 1166.7, "taker_buy_quote": 28.11747}, {"ts": 1770053280000, "open": 0.0241, "high": 0.0241, "low": 0.02405, "close": 0.02406, "volume": 4285.1, "quote_volume": 103.108991, "trades": 6, "taker_buy_volume": 677.9, "taker_buy_quote": 16.328224}, {"ts": 1770053340000, "open": 0.02407, "high": 0.02407, "low": 0.02404, "close": 0.02404, "volume": 4855.1, "quote_volume": 116.753898, "trades": 5, "taker_buy_volume": 333.3, "taker_buy_quote": 8.022531}, {"ts": 1770053400000, "open": 0.02405, "high": 0.02407, "low": 0.02404, "close": 0.02407, "volume": 11284.9, "quote_volume": 271.526425, "trades": 8, "taker_buy_volume": 7089.0, "taker_buy_quote": 170.63223}, {"ts": 1770053460000, "open": 0.02405, "high": 0.02407, "low": 0.02404, "close": 0.02407, "volume": 3117.8, "quote_volume": 74.976206, "trades": 4, "taker_buy_volume": 436.1, "taker_buy_quote": 10.496927}, {"ts": 1770053520000, "open": 0.02404, "high": 0.02407, "low": 0.02404, "close": 0.02404, "volume": 3829.4, "quote_volume": 92.075069, "trades": 4, "taker_buy_volume": 543.1, "taker_buy_quote": 13.072417}, {"ts": 1770053580000, "open": 0.02409, "high": 0.0241, "low": 0.02404, "close": 0.02404, "volume": 13519.4, "quote_volume": 325.617925, "trades": 8, "taker_buy_volume": 10544.1, "taker_buy_quote": 254.049449}, {"ts": 1770053640000, "open": 0.02406, "high": 0.02407, "low": 0.02404, "close": 0.02404, "volume": 9124.9, "quote_volume": 219.552304, "trades": 5, "taker_buy_volume": 7624.9, "taker_buy_quote": 183.492304}, {"ts": 1770053700000, "open": 0.02403, "high": 0.02406, "low": 0.02403, "close": 0.02406, "volume": 29229.4, "quote_volume": 702.8192, "trades": 10, "taker_buy_volume": 25431.6, "taker_buy_quote": 611.558066}, {"ts": 1770053760000, "open": 0.024, "high": 0.02402, "low": 0.024, "close": 0.02402, "volume": 4382.1, "quote_volume": 105.174702, "trades": 2, "taker_buy_volume": 215.1, "taker_buy_quote": 5.166702}, {"ts": 1770053820000, "open": 0.02399, "high": 0.024, "low": 0.02397, "close": 0.024, "volume": 4355.3, "quote_volume": 104.491981, "trades": 5, "taker_buy_volume": 2295.0, "taker_buy_quote": 55.07205}, {"ts": 1770053880000, "open": 0.024, "high": 0.02404, "low": 0.024, "close": 0.02404, "volume": 22407.0, "quote_volume": 537.99396, "trades": 8, "taker_buy_volume": 22075.0, "taker_buy_quote": 530.02264}, {"ts": 1770053940000, "open": 0.02404, "high": 0.02404, "low": 0.024, "close": 0.02401, "volume": 38961.5, "quote_volume": 935.692708, "trades": 31, "taker_buy_volume": 38961.5, "taker_buy_quote": 935.692708}, {"ts": 1770054000000, "open": 0.02401, "high": 0.02401, "low": 0.02398, "close": 0.024, "volume": 2243.7, "quote_volume": 53.840006, "trades": 5, "taker_buy_volume": 1585.5, "taker_buy_quote": 38.05637}, {"ts": 1770054060000, "open": 0.02401, "high": 0.02402, "low": 0.0239, "close": 0.02393, "volume": 50651.3, "quote_volume": 1214.048152, "trades": 39, "taker_buy_volume": 31648.7, "taker_buy_quote": 758.515222}, {"ts": 1770054120000, "open": 0.02394, "high": 0.02397, "low": 0.02394, "close": 0.02397, "volume": 34296.1, "quote_volume": 821.468192, "trades": 16, "taker_buy_volume": 25362.7, "taker_buy_quote": 607.602596}, {"ts": 1770054180000, "open": 0.02394, "high": 0.02396, "low": 0.02394, "close": 0.02395, "volume": 13625.8, "quote_volume": 326.354609, "trades": 7, "taker_buy_volume": 5937.9, "taker_buy_quote": 142.237859}, {"ts": 1770054240000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 518.7, "quote_volume": 12.412491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054300000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054360000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054420000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054480000, "open": 0.02397, "high": 0.024, "low": 0.02397, "close": 0.024, "volume": 5233.0, "quote_volume": 125.581851, "trades": 7, "taker_buy_volume": 4505.3, "taker_buy_quote": 108.117051}, {"ts": 1770054540000, "open": 0.02399, "high": 0.02401, "low": 0.02397, "close": 0.02397, "volume": 14408.0, "quote_volume": 345.632619, "trades": 12, "taker_buy_volume": 6948.0, "taker_buy_quote": 166.75575}, {"ts": 1770054600000, "open": 0.02396, "high": 0.02398, "low": 0.02396, "close": 0.02398, "volume": 20052.5, "quote_volume": 480.705274, "trades": 6, "taker_buy_volume": 18563.2, "taker_buy_quote": 445.021646}, {"ts": 1770054660000, "open": 0.02395, "high": 0.02395, "low": 0.0239, "close": 0.02391, "volume": 15924.7, "quote_volume": 381.17818, "trades": 5, "taker_buy_volume": 11741.0, "taker_buy_quote": 281.18775}, {"ts": 1770054720000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054780000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054840000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054900000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054960000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055020000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055080000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 1154.2, "quote_volume": 27.677716, "trades": 1, "taker_buy_volume": 1154.2, "taker_buy_quote": 27.677716}, {"ts": 1770055140000, "open": 0.02399, "high": 0.02399, "low": 0.02397, "close": 0.02397, "volume": 6910.3, "quote_volume": 165.723259, "trades": 3, "taker_buy_volume": 4168.4, "taker_buy_quote": 99.999916}, {"ts": 1770055200000, "open": 0.02399, "high": 0.02406, "low": 0.02399, "close": 0.02402, "volume": 141750.6, "quote_volume": 3406.531398, "trades": 49, "taker_buy_volume": 119637.4, "taker_buy_quote": 2875.440417}, {"ts": 1770055260000, "open": 0.02399, "high": 0.02404, "low": 0.02399, "close": 0.02404, "volume": 11287.9, "quote_volume": 271.237898, "trades": 5, "taker_buy_volume": 10831.5, "taker_buy_quote": 260.288862}, {"ts": 1770055320000, "open": 0.02406, "high": 0.02406, "low": 0.02404, "close": 0.02406, "volume": 1659.1, "quote_volume": 39.90143, "trades": 4, "taker_buy_volume": 833.3, "taker_buy_quote": 20.049198}, {"ts": 1770055380000, "open": 0.02404, "high": 0.02404, "low": 0.02401, "close": 0.02402, "volume": 1121.6, "quote_volume": 26.943764, "trades": 3, "taker_buy_volume": 333.3, "taker_buy_quote": 8.012532}, {"ts": 1770055440000, "open": 0.02402, "high": 0.02402, "low": 0.02401, "close": 0.02401, "volume": 6453.1, "quote_volume": 154.999313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055500000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 1373.2, "quote_volume": 32.970532, "trades": 2, "taker_buy_volume": 1041.2, "taker_buy_quote": 24.999212}, {"ts": 1770055560000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055620000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 23114.8, "quote_volume": 554.524052, "trades": 3, "taker_buy_volume": 23114.8, "taker_buy_quote": 554.524052}, {"ts": 1770055680000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055740000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 5278.1, "quote_volume": 126.6744, "trades": 2, "taker_buy_volume": 5278.1, "taker_buy_quote": 126.6744}, {"ts": 1770055800000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055860000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055920000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 445.3, "quote_volume": 10.682747, "trades": 1, "taker_buy_volume": 445.3, "taker_buy_quote": 10.682747}, {"ts": 1770055980000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056040000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056100000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 2323.4, "quote_volume": 55.7616, "trades": 1, "taker_buy_volume": 2323.4, "taker_buy_quote": 55.7616}, {"ts": 1770056160000, "open": 0.02398, "high": 0.02399, "low": 0.02397, "close": 0.02397, "volume": 21582.8, "quote_volume": 517.435876, "trades": 5, "taker_buy_volume": 7058.0, "taker_buy_quote": 169.27642}, {"ts": 1770056220000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056280000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 208.6, "quote_volume": 4.998056, "trades": 1, "taker_buy_volume": 208.6, "taker_buy_quote": 4.998056}, {"ts": 1770056340000, "open": 0.02394, "high": 0.02399, "low": 0.02394, "close": 0.02399, "volume": 3095.5, "quote_volume": 74.12909, "trades": 2, "taker_buy_volume": 2639.1, "taker_buy_quote": 63.180054}, {"ts": 1770056400000, "open": 0.02398, "high": 0.02398, "low": 0.02396, "close": 0.02398, "volume": 1172.0, "quote_volume": 28.097894, "trades": 3, "taker_buy_volume": 380.4, "taker_buy_quote": 9.121992}, {"ts": 1770056460000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056520000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 573.0, "quote_volume": 13.74054, "trades": 1, "taker_buy_volume": 573.0, "taker_buy_quote": 13.74054}, {"ts": 1770056580000, "open": 0.02398, "high": 0.02403, "low": 0.02398, "close": 0.024, "volume": 8699.3, "quote_volume": 208.914088, "trades": 6, "taker_buy_volume": 5563.0, "taker_buy_quote": 133.67889}, {"ts": 1770056640000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 5378.7, "quote_volume": 129.250161, "trades": 1, "taker_buy_volume": 5378.7, "taker_buy_quote": 129.250161}, {"ts": 1770056700000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056760000, "open": 0.024, "high": 0.024, "low": 0.02399, "close": 0.02399, "volume": 3334.2, "quote_volume": 79.999593, "trades": 4, "taker_buy_volume": 3334.2, "taker_buy_quote": 79.999593}, {"ts": 1770056820000, "open": 0.024, "high": 0.024, "low": 0.02397, "close": 0.024, "volume": 2333.3, "quote_volume": 55.98795, "trades": 5, "taker_buy_volume": 1958.3, "taker_buy_quote": 46.9992}, {"ts": 1770056880000, "open": 0.02399, "high": 0.02399, "low": 0.02393, "close": 0.02393, "volume": 2072.5, "quote_volume": 49.656722, "trades": 5, "taker_buy_volume": 947.5, "taker_buy_quote": 22.717973}, {"ts": 1770056940000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 1297.2, "quote_volume": 31.106856, "trades": 3, "taker_buy_volume": 1297.2, "taker_buy_quote": 31.106856}, {"ts": 1770057000000, "open": 0.02398, "high": 0.02399, "low": 0.02396, "close": 0.02396, "volume": 37053.7, "quote_volume": 888.558719, "trades": 13, "taker_buy_volume": 6628.6, "taker_buy_quote": 158.986971}, {"ts": 1770057060000, "open": 0.02397, "high": 0.02404, "low": 0.02397, "close": 0.02404, "volume": 1711.0, "quote_volume": 41.07994, "trades": 4, "taker_buy_volume": 629.0, "taker_buy_quote": 15.12116}, {"ts": 1770057120000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 4150.4, "quote_volume": 99.983136, "trades": 1, "taker_buy_volume": 4150.4, "taker_buy_quote": 99.983136}, {"ts": 1770057180000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 1840.1, "quote_volume": 44.328009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057240000, "open": 0.02411, "high": 0.02415, "low": 0.02409, "close": 0.02414, "volume": 127504.1, "quote_volume": 3075.583703, "trades": 29, "taker_buy_volume": 33348.8, "taker_buy_quote": 804.365824}, {"ts": 1770057300000, "open": 0.02409, "high": 0.0241, "low": 0.02408, "close": 0.0241, "volume": 2327.9, "quote_volume": 56.082043, "trades": 4, "taker_buy_volume": 1954.5, "taker_buy_quote": 47.090571}, {"ts": 1770057360000, "open": 0.02408, "high": 0.0241, "low": 0.02408, "close": 0.0241, "volume": 786.3, "quote_volume": 18.941604, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 9.0375}, {"ts": 1770057420000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 416.7, "quote_volume": 10.038303, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 10.038303}, {"ts": 1770057480000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 8317.6, "quote_volume": 200.121456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057540000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057600000, "open": 0.02411, "high": 0.02411, "low": 0.02409, "close": 0.0241, "volume": 25255.4, "quote_volume": 608.456832, "trades": 5, "taker_buy_volume": 25255.4, "taker_buy_quote": 608.456832}, {"ts": 1770057660000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057720000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 375.0, "quote_volume": 9.04125, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 9.04125}, {"ts": 1770057780000, "open": 0.0241, "high": 0.0241, "low": 0.02408, "close": 0.02408, "volume": 1206.6, "quote_volume": 29.064018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057840000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 836.9, "quote_volume": 20.16929, "trades": 1, "taker_buy_volume": 836.9, "taker_buy_quote": 20.16929}, {"ts": 1770057900000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 253.8, "quote_volume": 6.119118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057960000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 2248.5, "quote_volume": 54.27879, "trades": 2, "taker_buy_volume": 2248.5, "taker_buy_quote": 54.27879}, {"ts": 1770058020000, "open": 0.02415, "high": 0.02416, "low": 0.02415, "close": 0.02416, "volume": 14624.0, "quote_volume": 353.273444, "trades": 6, "taker_buy_volume": 14624.0, "taker_buy_quote": 353.273444}, {"ts": 1770058080000, "open": 0.02417, "high": 0.02417, "low": 0.02417, "close": 0.02417, "volume": 215.1, "quote_volume": 5.198967, "trades": 1, "taker_buy_volume": 215.1, "taker_buy_quote": 5.198967}, {"ts": 1770058140000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 541.4, "quote_volume": 13.07481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058200000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058260000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058320000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058380000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058440000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058500000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058560000, "open": 0.02419, "high": 0.02419, "low": 0.02416, "close": 0.02419, "volume": 2827.8, "quote_volume": 68.36578, "trades": 6, "taker_buy_volume": 1493.6, "taker_buy_quote": 36.12645}, {"ts": 1770058620000, "open": 0.02416, "high": 0.02417, "low": 0.02416, "close": 0.02417, "volume": 826.4, "quote_volume": 19.969543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058680000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 454.5, "quote_volume": 10.98981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058740000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 3013.7, "quote_volume": 72.901403, "trades": 1, "taker_buy_volume": 3013.7, "taker_buy_quote": 72.901403}, {"ts": 1770058800000, "open": 0.02419, "high": 0.02421, "low": 0.02418, "close": 0.02421, "volume": 12247.5, "quote_volume": 296.326644, "trades": 8, "taker_buy_volume": 9987.8, "taker_buy_quote": 241.678486}, {"ts": 1770058860000, "open": 0.02421, "high": 0.02421, "low": 0.02419, "close": 0.0242, "volume": 1574.8, "quote_volume": 38.107651, "trades": 4, "taker_buy_volume": 1574.8, "taker_buy_quote": 38.107651}, {"ts": 1770058920000, "open": 0.02419, "high": 0.0242, "low": 0.02419, "close": 0.0242, "volume": 701.0, "quote_volume": 16.960496, "trades": 2, "taker_buy_volume": 330.6, "taker_buy_quote": 8.00052}, {"ts": 1770058980000, "open": 0.02417, "high": 0.02417, "low": 0.02415, "close": 0.02415, "volume": 27428.2, "quote_volume": 662.873424, "trades": 10, "taker_buy_volume": 18859.7, "taker_buy_quote": 455.780217}, {"ts": 1770059040000, "open": 0.02415, "high": 0.02415, "low": 0.02414, "close": 0.02415, "volume": 167376.4, "quote_volume": 4040.512541, "trades": 11, "taker_buy_volume": 127723.5, "taker_buy_quote": 3083.250254}, {"ts": 1770059100000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 330.6, "quote_volume": 7.970766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059160000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059220000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059280000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059340000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059400000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 371.9, "quote_volume": 8.973947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059460000, "open": 0.02418, "high": 0.02419, "low": 0.02418, "close": 0.02419, "volume": 51852.4, "quote_volume": 1254.264556, "trades": 11, "taker_buy_volume": 51852.4, "taker_buy_quote": 1254.264556}, {"ts": 1770059520000, "open": 0.0242, "high": 0.02422, "low": 0.02419, "close": 0.02419, "volume": 17353.3, "quote_volume": 419.92989, "trades": 8, "taker_buy_volume": 14612.5, "taker_buy_quote": 353.629938}, {"ts": 1770059580000, "open": 0.02419, "high": 0.02419, "low": 0.02418, "close": 0.02418, "volume": 1036.5, "quote_volume": 25.070868, "trades": 3, "taker_buy_volume": 1036.5, "taker_buy_quote": 25.070868}, {"ts": 1770059640000, "open": 0.02419, "high": 0.02419, "low": 0.02416, "close": 0.02416, "volume": 1707.6, "quote_volume": 41.292648, "trades": 3, "taker_buy_volume": 1234.4, "taker_buy_quote": 29.860136}, {"ts": 1770059700000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059760000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059820000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 4139.0, "quote_volume": 99.95685, "trades": 1, "taker_buy_volume": 4139.0, "taker_buy_quote": 99.95685}, {"ts": 1770059880000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059940000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060000000, "open": 0.02409, "high": 0.02409, "low": 0.02407, "close": 0.02409, "volume": 9676.8, "quote_volume": 233.01025, "trades": 7, "taker_buy_volume": 333.3, "taker_buy_quote": 8.029197}, {"ts": 1770060060000, "open": 0.02411, "high": 0.02411, "low": 0.0241, "close": 0.0241, "volume": 788.2, "quote_volume": 18.99937, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 9.04125}, {"ts": 1770060120000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060180000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060240000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060300000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060360000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060420000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060480000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 350.0, "quote_volume": 8.421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060540000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 692.6, "quote_volume": 16.677808, "trades": 1, "taker_buy_volume": 692.6, "taker_buy_quote": 16.677808}, {"ts": 1770060600000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060660000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 415.7, "quote_volume": 9.997585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060720000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 941.5, "quote_volume": 22.63366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060780000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 12689.9, "quote_volume": 305.318994, "trades": 2, "taker_buy_volume": 12689.9, "taker_buy_quote": 305.318994}, {"ts": 1770060840000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 2361.7, "quote_volume": 56.822502, "trades": 1, "taker_buy_volume": 2361.7, "taker_buy_quote": 56.822502}, {"ts": 1770060900000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060960000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061020000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 48777.0, "quote_volume": 1174.06239, "trades": 2, "taker_buy_volume": 48777.0, "taker_buy_quote": 1174.06239}, {"ts": 1770061080000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061140000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 12644.8, "quote_volume": 304.360336, "trades": 3, "taker_buy_volume": 1886.3, "taker_buy_quote": 45.403241}, {"ts": 1770061200000, "open": 0.02408, "high": 0.02409, "low": 0.02407, "close": 0.02407, "volume": 13599.6, "quote_volume": 327.469006, "trades": 6, "taker_buy_volume": 6331.7, "taker_buy_quote": 152.485653}, {"ts": 1770061260000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061320000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061380000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061440000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 413.2, "quote_volume": 9.953988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061500000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061560000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061620000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 373.4, "quote_volume": 8.987738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061680000, "open": 0.02407, "high": 0.02409, "low": 0.02407, "close": 0.02409, "volume": 9272.1, "quote_volume": 223.359447, "trades": 4, "taker_buy_volume": 9000.0, "taker_buy_quote": 216.81}, {"ts": 1770061740000, "open": 0.02408, "high": 0.02408, "low": 0.02407, "close": 0.02407, "volume": 14519.6, "quote_volume": 349.524134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061800000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061860000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 7292.0, "quote_volume": 175.15384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061920000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061980000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062040000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 5021.8, "quote_volume": 120.673854, "trades": 1, "taker_buy_volume": 5021.8, "taker_buy_quote": 120.673854}, {"ts": 1770062100000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062160000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062220000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062280000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 330.6, "quote_volume": 7.964154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062340000, "open": 0.02409, "high": 0.02409, "low": 0.02402, "close": 0.02402, "volume": 38725.1, "quote_volume": 930.595722, "trades": 19, "taker_buy_volume": 6182.7, "taker_buy_quote": 148.736168}, {"ts": 1770062400000, "open": 0.02402, "high": 0.02403, "low": 0.02398, "close": 0.024, "volume": 115364.3, "quote_volume": 2771.594591, "trades": 34, "taker_buy_volume": 43558.6, "taker_buy_quote": 1046.37102}, {"ts": 1770062460000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 2080.9, "quote_volume": 50.004027, "trades": 1, "taker_buy_volume": 2080.9, "taker_buy_quote": 50.004027}, {"ts": 1770062520000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 414.9, "quote_volume": 9.965898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062580000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062640000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 638.2, "quote_volume": 15.329564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062700000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062760000, "open": 0.02407, "high": 0.02409, "low": 0.02406, "close": 0.02409, "volume": 6120.2, "quote_volume": 147.405031, "trades": 5, "taker_buy_volume": 4831.7, "taker_buy_quote": 116.391325}, {"ts": 1770062820000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062880000, "open": 0.02408, "high": 0.02412, "low": 0.02408, "close": 0.02412, "volume": 5843.3, "quote_volume": 140.82448, "trades": 4, "taker_buy_volume": 332.0, "taker_buy_quote": 8.00784}, {"ts": 1770062940000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063000000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063060000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063120000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063180000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063240000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063300000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 500.0, "quote_volume": 12.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063360000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063420000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063480000, "open": 0.02407, "high": 0.02407, "low": 0.02406, "close": 0.02406, "volume": 20744.7, "quote_volume": 499.194554, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063540000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063600000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 9358.5, "quote_volume": 224.697585, "trades": 2, "taker_buy_volume": 4858.5, "taker_buy_quote": 116.652585}, {"ts": 1770063660000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063720000, "open": 0.02403, "high": 0.02405, "low": 0.02403, "close": 0.02405, "volume": 32244.6, "quote_volume": 775.236817, "trades": 11, "taker_buy_volume": 32244.6, "taker_buy_quote": 775.236817}, {"ts": 1770063780000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 1000.0, "quote_volume": 24.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063840000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063900000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 832.9, "quote_volume": 19.997929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063960000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064020000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064080000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 458.3, "quote_volume": 11.022115, "trades": 1, "taker_buy_volume": 458.3, "taker_buy_quote": 11.022115}, {"ts": 1770064140000, "open": 0.02401, "high": 0.02403, "low": 0.02401, "close": 0.02403, "volume": 1456.7, "quote_volume": 34.997033, "trades": 4, "taker_buy_volume": 1083.3, "taker_buy_quote": 26.031699}, {"ts": 1770064200000, "open": 0.024, "high": 0.024, "low": 0.02399, "close": 0.02399, "volume": 4581.9, "quote_volume": 109.961451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064260000, "open": 0.02393, "high": 0.024, "low": 0.02393, "close": 0.024, "volume": 1253.6, "quote_volume": 30.052628, "trades": 3, "taker_buy_volume": 836.9, "taker_buy_quote": 20.080997}, {"ts": 1770064320000, "open": 0.024, "high": 0.024, "low": 0.02396, "close": 0.02398, "volume": 24878.3, "quote_volume": 596.544724, "trades": 10, "taker_buy_volume": 22614.4, "taker_buy_quote": 542.30168}, {"ts": 1770064380000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 3854.2, "quote_volume": 92.346632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064440000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 460.0, "quote_volume": 11.0078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064500000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064560000, "open": 0.02394, "high": 0.02396, "low": 0.02394, "close": 0.02396, "volume": 9390.0, "quote_volume": 224.87798, "trades": 15, "taker_buy_volume": 9390.0, "taker_buy_quote": 224.87798}, {"ts": 1770064620000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 5000.0, "quote_volume": 119.8, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 119.8}, {"ts": 1770064680000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 4713.2, "quote_volume": 112.928272, "trades": 4, "taker_buy_volume": 4713.2, "taker_buy_quote": 112.928272}, {"ts": 1770064740000, "open": 0.02395, "high": 0.02396, "low": 0.02395, "close": 0.02396, "volume": 4959.2, "quote_volume": 118.775135, "trades": 2, "taker_buy_volume": 229.5, "taker_buy_quote": 5.49882}, {"ts": 1770064800000, "open": 0.02396, "high": 0.02397, "low": 0.02395, "close": 0.02395, "volume": 6247.8, "quote_volume": 149.690896, "trades": 4, "taker_buy_volume": 3842.4, "taker_buy_quote": 92.081566}, {"ts": 1770064860000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064920000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064980000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065040000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065100000, "open": 0.02395, "high": 0.02395, "low": 0.02394, "close": 0.02394, "volume": 3130.0, "quote_volume": 74.953146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065160000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 6331.7, "quote_volume": 151.644215, "trades": 3, "taker_buy_volume": 6331.7, "taker_buy_quote": 151.644215}, {"ts": 1770065220000, "open": 0.02395, "high": 0.02395, "low": 0.02394, "close": 0.02394, "volume": 1114.4, "quote_volume": 26.683506, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 11.42415}, {"ts": 1770065280000, "open": 0.02392, "high": 0.02394, "low": 0.02392, "close": 0.02394, "volume": 23573.2, "quote_volume": 563.886008, "trades": 7, "taker_buy_volume": 6449.2, "taker_buy_quote": 154.279928}, {"ts": 1770065340000, "open": 0.02394, "high": 0.02394, "low": 0.02392, "close": 0.02393, "volume": 1921.4, "quote_volume": 45.979118, "trades": 5, "taker_buy_volume": 1129.7, "taker_buy_quote": 27.037487}, {"ts": 1770065400000, "open": 0.02394, "high": 0.02397, "low": 0.02394, "close": 0.02397, "volume": 27453.9, "quote_volume": 657.338326, "trades": 8, "taker_buy_volume": 24082.2, "taker_buy_quote": 576.619828}, {"ts": 1770065460000, "open": 0.02396, "high": 0.02396, "low": 0.02391, "close": 0.02394, "volume": 2592.3, "quote_volume": 62.046332, "trades": 6, "taker_buy_volume": 2134.0, "taker_buy_quote": 51.088379}, {"ts": 1770065520000, "open": 0.02394, "high": 0.02394, "low": 0.02392, "close": 0.02392, "volume": 1921.3, "quote_volume": 45.975488, "trades": 5, "taker_buy_volume": 1087.9, "taker_buy_quote": 26.04056}, {"ts": 1770065580000, "open": 0.02394, "high": 0.02394, "low": 0.02393, "close": 0.02393, "volume": 1210.3, "quote_volume": 28.967082, "trades": 3, "taker_buy_volume": 460.3, "taker_buy_quote": 11.019582}, {"ts": 1770065640000, "open": 0.02392, "high": 0.02392, "low": 0.02391, "close": 0.02391, "volume": 1541.6, "quote_volume": 36.870489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065700000, "open": 0.02392, "high": 0.02392, "low": 0.0239, "close": 0.0239, "volume": 76587.6, "quote_volume": 1831.199398, "trades": 7, "taker_buy_volume": 70159.2, "taker_buy_quote": 1677.506472}, {"ts": 1770065760000, "open": 0.02392, "high": 0.02393, "low": 0.02392, "close": 0.02392, "volume": 1562.5, "quote_volume": 37.378347, "trades": 4, "taker_buy_volume": 753.1, "taker_buy_quote": 18.017499}, {"ts": 1770065820000, "open": 0.02396, "high": 0.02398, "low": 0.02396, "close": 0.02398, "volume": 13920.6, "quote_volume": 333.684745, "trades": 6, "taker_buy_volume": 13920.6, "taker_buy_quote": 333.684745}, {"ts": 1770065880000, "open": 0.02398, "high": 0.024, "low": 0.02397, "close": 0.02399, "volume": 11046.8, "quote_volume": 264.853919, "trades": 8, "taker_buy_volume": 4329.4, "taker_buy_quote": 103.837841}, {"ts": 1770065940000, "open": 0.02396, "high": 0.02396, "low": 0.02394, "close": 0.02394, "volume": 1666.8, "quote_volume": 39.91986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066000000, "open": 0.02396, "high": 0.02397, "low": 0.02394, "close": 0.02397, "volume": 20685.9, "quote_volume": 495.756883, "trades": 6, "taker_buy_volume": 20269.2, "taker_buy_quote": 485.781085}, {"ts": 1770066060000, "open": 0.02399, "high": 0.02402, "low": 0.02399, "close": 0.02402, "volume": 9047.3, "quote_volume": 217.221461, "trades": 3, "taker_buy_volume": 8715.3, "taker_buy_quote": 209.246821}, {"ts": 1770066120000, "open": 0.02402, "high": 0.02403, "low": 0.02402, "close": 0.02403, "volume": 831.6, "quote_volume": 19.979199, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 10.013301}, {"ts": 1770066180000, "open": 0.02401, "high": 0.02406, "low": 0.02401, "close": 0.02406, "volume": 5110.9, "quote_volume": 122.886393, "trades": 6, "taker_buy_volume": 1047.6, "taker_buy_quote": 25.19722}, {"ts": 1770066240000, "open": 0.02401, "high": 0.02402, "low": 0.02401, "close": 0.02402, "volume": 871.3, "quote_volume": 20.924477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066300000, "open": 0.02408, "high": 0.02409, "low": 0.02404, "close": 0.02404, "volume": 9203.5, "quote_volume": 221.643528, "trades": 4, "taker_buy_volume": 4150.4, "taker_buy_quote": 99.983136}, {"ts": 1770066360000, "open": 0.02407, "high": 0.02407, "low": 0.02404, "close": 0.02404, "volume": 747.2, "quote_volume": 17.971412, "trades": 2, "taker_buy_volume": 290.8, "taker_buy_quote": 6.999556}, {"ts": 1770066420000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 882.8, "quote_volume": 21.266652, "trades": 1, "taker_buy_volume": 882.8, "taker_buy_quote": 21.266652}, {"ts": 1770066480000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 207.6, "quote_volume": 4.999008, "trades": 1, "taker_buy_volume": 207.6, "taker_buy_quote": 4.999008}, {"ts": 1770066540000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066600000, "open": 0.02406, "high": 0.02407, "low": 0.02406, "close": 0.02407, "volume": 3524.9, "quote_volume": 84.839886, "trades": 2, "taker_buy_volume": 3079.2, "taker_buy_quote": 74.116344}, {"ts": 1770066660000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066720000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 542.0, "quote_volume": 13.0351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066780000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 6112.5, "quote_volume": 147.127875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066840000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 290.0, "quote_volume": 6.9832, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 6.9832}, {"ts": 1770066900000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 251.5, "quote_volume": 6.05612, "trades": 1, "taker_buy_volume": 251.5, "taker_buy_quote": 6.05612}, {"ts": 1770066960000, "open": 0.0241, "high": 0.0241, "low": 0.02408, "close": 0.02408, "volume": 705.6, "quote_volume": 16.998348, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 9.0375}, {"ts": 1770067020000, "open": 0.02406, "high": 0.02406, "low": 0.02405, "close": 0.02405, "volume": 705.4, "quote_volume": 16.96819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067080000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 350.0, "quote_volume": 8.428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067140000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067200000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067260000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067320000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067380000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067440000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067500000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067560000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 590.2, "quote_volume": 14.200212, "trades": 1, "taker_buy_volume": 590.2, "taker_buy_quote": 14.200212}, {"ts": 1770067620000, "open": 0.02405, "high": 0.02405, "low": 0.02401, "close": 0.02401, "volume": 873.2, "quote_volume": 20.983864, "trades": 2, "taker_buy_volume": 458.3, "taker_buy_quote": 11.022115}, {"ts": 1770067680000, "open": 0.02403, "high": 0.02403, "low": 0.02402, "close": 0.02402, "volume": 759.6, "quote_volume": 18.248624, "trades": 2, "taker_buy_volume": 303.2, "taker_buy_quote": 7.285896}, {"ts": 1770067740000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 752.5, "quote_volume": 18.07505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067800000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067860000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 2000.0, "quote_volume": 48.12, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 48.12}, {"ts": 1770067920000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 442.5, "quote_volume": 10.6554, "trades": 1, "taker_buy_volume": 442.5, "taker_buy_quote": 10.6554}, {"ts": 1770067980000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 375.5, "quote_volume": 9.045795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068040000, "open": 0.02411, "high": 0.02411, "low": 0.02408, "close": 0.02408, "volume": 1163.7, "quote_volume": 28.046847, "trades": 3, "taker_buy_volume": 831.7, "taker_buy_quote": 20.052287}, {"ts": 1770068100000, "open": 0.02408, "high": 0.02411, "low": 0.02408, "close": 0.02411, "volume": 1163.1, "quote_volume": 28.028649, "trades": 3, "taker_buy_volume": 706.7, "taker_buy_quote": 17.038537}, {"ts": 1770068160000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 371.9, "quote_volume": 8.955352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068220000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068280000, "open": 0.02409, "high": 0.0241, "low": 0.02409, "close": 0.0241, "volume": 2157.1, "quote_volume": 51.982329, "trades": 2, "taker_buy_volume": 1779.0, "taker_buy_quote": 42.8739}, {"ts": 1770068340000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 454.5, "quote_volume": 10.95345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068400000, "open": 0.02412, "high": 0.02412, "low": 0.0241, "close": 0.0241, "volume": 2219.2, "quote_volume": 53.518014, "trades": 2, "taker_buy_volume": 1764.7, "taker_buy_quote": 42.564564}, {"ts": 1770068460000, "open": 0.02409, "high": 0.0241, "low": 0.02409, "close": 0.0241, "volume": 628.8, "quote_volume": 15.151125, "trades": 2, "taker_buy_volume": 333.3, "taker_buy_quote": 8.03253}, {"ts": 1770068520000, "open": 0.02409, "high": 0.02409, "low": 0.02406, "close": 0.02406, "volume": 43670.3, "quote_volume": 1051.38775, "trades": 9, "taker_buy_volume": 3903.7, "taker_buy_quote": 93.923022}, {"ts": 1770068580000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 339.7, "quote_volume": 8.169785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068640000, "open": 0.02406, "high": 0.02406, "low": 0.02401, "close": 0.02401, "volume": 27194.1, "quote_volume": 653.781509, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068700000, "open": 0.02403, "high": 0.02404, "low": 0.02403, "close": 0.02404, "volume": 2543.8, "quote_volume": 61.147514, "trades": 3, "taker_buy_volume": 2271.9, "taker_buy_quote": 54.613757}, {"ts": 1770068760000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068820000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068880000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068940000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069000000, "open": 0.02403, "high": 0.02404, "low": 0.02403, "close": 0.02404, "volume": 19992.4, "quote_volume": 480.539249, "trades": 4, "taker_buy_volume": 19992.4, "taker_buy_quote": 480.539249}, {"ts": 1770069060000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 18676.9, "quote_volume": 448.992676, "trades": 4, "taker_buy_volume": 18676.9, "taker_buy_quote": 448.992676}, {"ts": 1770069120000, "open": 0.02406, "high": 0.02409, "low": 0.02406, "close": 0.02408, "volume": 34127.2, "quote_volume": 821.538212, "trades": 9, "taker_buy_volume": 18487.8, "taker_buy_quote": 444.98646}, {"ts": 1770069180000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 9905.6, "quote_volume": 238.625904, "trades": 6, "taker_buy_volume": 9905.6, "taker_buy_quote": 238.625904}, {"ts": 1770069240000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 371.9, "quote_volume": 8.959071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069300000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069360000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069420000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 2000.0, "quote_volume": 48.18, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 48.18}, {"ts": 1770069480000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 833.3, "quote_volume": 20.065864, "trades": 2, "taker_buy_volume": 833.3, "taker_buy_quote": 20.065864}, {"ts": 1770069540000, "open": 0.02408, "high": 0.02409, "low": 0.02407, "close": 0.02409, "volume": 29935.6, "quote_volume": 721.062094, "trades": 8, "taker_buy_volume": 29290.4, "taker_buy_quote": 705.53213}, {"ts": 1770069600000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 371.9, "quote_volume": 8.96279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069660000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069720000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 4500.0, "quote_volume": 108.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069780000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 2000.0, "quote_volume": 48.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069840000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069900000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069960000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070020000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070080000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 375.0, "quote_volume": 9.0375, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 9.0375}, {"ts": 1770070140000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070200000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 108201.8, "quote_volume": 2609.827416, "trades": 10, "taker_buy_volume": 108201.8, "taker_buy_quote": 2609.827416}, {"ts": 1770070260000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 3847.0, "quote_volume": 92.86658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070320000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 3332.0, "quote_volume": 80.56776, "trades": 4, "taker_buy_volume": 3332.0, "taker_buy_quote": 80.56776}, {"ts": 1770070380000, "open": 0.02418, "high": 0.02418, "low": 0.02415, "close": 0.02415, "volume": 1699.4, "quote_volume": 41.074947, "trades": 4, "taker_buy_volume": 1286.2, "taker_buy_quote": 31.096167}, {"ts": 1770070440000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 413.2, "quote_volume": 9.97878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070500000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070560000, "open": 0.02412, "high": 0.02412, "low": 0.02411, "close": 0.02411, "volume": 2648.8, "quote_volume": 63.870832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070620000, "open": 0.0241, "high": 0.02411, "low": 0.0241, "close": 0.02411, "volume": 17895.6, "quote_volume": 431.288543, "trades": 6, "taker_buy_volume": 3254.6, "taker_buy_quote": 78.440443}, {"ts": 1770070680000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 1249.9, "quote_volume": 30.135089, "trades": 3, "taker_buy_volume": 1249.9, "taker_buy_quote": 30.135089}, {"ts": 1770070740000, "open": 0.02411, "high": 0.02411, "low": 0.02409, "close": 0.02409, "volume": 663.9, "quote_volume": 16.000017, "trades": 2, "taker_buy_volume": 333.3, "taker_buy_quote": 8.035863}, {"ts": 1770070800000, "open": 0.02412, "high": 0.02413, "low": 0.02412, "close": 0.02413, "volume": 785.1, "quote_volume": 18.939918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070860000, "open": 0.02413, "high": 0.02413, "low": 0.02412, "close": 0.02412, "volume": 2210.5, "quote_volume": 53.319365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070920000, "open": 0.02413, "high": 0.02413, "low": 0.0241, "close": 0.02411, "volume": 27234.2, "quote_volume": 656.742069, "trades": 11, "taker_buy_volume": 6315.4, "taker_buy_quote": 152.264294}, {"ts": 1770070980000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071040000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071100000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071160000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 454.5, "quote_volume": 10.96254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071220000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071280000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071340000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071400000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071460000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071520000, "open": 0.0241, "high": 0.02411, "low": 0.02408, "close": 0.02411, "volume": 21376.6, "quote_volume": 515.01531, "trades": 6, "taker_buy_volume": 789.7, "taker_buy_quote": 19.036334}, {"ts": 1770071580000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 17718.6, "quote_volume": 427.372632, "trades": 5, "taker_buy_volume": 17718.6, "taker_buy_quote": 427.372632}, {"ts": 1770071640000, "open": 0.02412, "high": 0.02413, "low": 0.02412, "close": 0.02413, "volume": 16173.8, "quote_volume": 390.190794, "trades": 10, "taker_buy_volume": 15760.6, "taker_buy_quote": 380.220278}, {"ts": 1770071700000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071760000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 1034.7, "quote_volume": 24.998352, "trades": 1, "taker_buy_volume": 1034.7, "taker_buy_quote": 24.998352}, {"ts": 1770071820000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071880000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071940000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072000000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 1286.2, "quote_volume": 31.074592, "trades": 3, "taker_buy_volume": 1286.2, "taker_buy_quote": 31.074592}, {"ts": 1770072060000, "open": 0.02413, "high": 0.02416, "low": 0.02413, "close": 0.02413, "volume": 1490.8, "quote_volume": 35.996653, "trades": 4, "taker_buy_volume": 788.3, "taker_buy_quote": 19.045328}, {"ts": 1770072120000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 919.2, "quote_volume": 22.171104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072180000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 413.2, "quote_volume": 9.966384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072240000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 413.2, "quote_volume": 9.974648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072300000, "open": 0.02417, "high": 0.02417, "low": 0.02417, "close": 0.02417, "volume": 788.3, "quote_volume": 19.053211, "trades": 2, "taker_buy_volume": 788.3, "taker_buy_quote": 19.053211}, {"ts": 1770072360000, "open": 0.02417, "high": 0.02417, "low": 0.02417, "close": 0.02417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072420000, "open": 0.02417, "high": 0.02417, "low": 0.02417, "close": 0.02417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072480000, "open": 0.02414, "high": 0.02418, "low": 0.02414, "close": 0.02418, "volume": 1158.5, "quote_volume": 27.981126, "trades": 3, "taker_buy_volume": 373.4, "taker_buy_quote": 9.028812}, {"ts": 1770072540000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072600000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072660000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072720000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072780000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072840000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072900000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 829.8, "quote_volume": 20.03967, "trades": 2, "taker_buy_volume": 829.8, "taker_buy_quote": 20.03967}, {"ts": 1770072960000, "open": 0.02415, "high": 0.02415, "low": 0.02412, "close": 0.02412, "volume": 869.4, "quote_volume": 20.982375, "trades": 2, "taker_buy_volume": 414.9, "taker_buy_quote": 10.019835}, {"ts": 1770073020000, "open": 0.02412, "high": 0.02413, "low": 0.02412, "close": 0.02413, "volume": 8919.6, "quote_volume": 215.146962, "trades": 2, "taker_buy_volume": 621.0, "taker_buy_quote": 14.98473}, {"ts": 1770073080000, "open": 0.02413, "high": 0.02416, "low": 0.02413, "close": 0.02416, "volume": 2651.4, "quote_volume": 63.992806, "trades": 5, "taker_buy_volume": 2651.4, "taker_buy_quote": 63.992806}, {"ts": 1770073140000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 454.5, "quote_volume": 10.976175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073200000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 330.6, "quote_volume": 7.977378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073260000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073320000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073380000, "open": 0.02411, "high": 0.02411, "low": 0.02409, "close": 0.02409, "volume": 31723.2, "quote_volume": 764.577256, "trades": 8, "taker_buy_volume": 333.3, "taker_buy_quote": 8.035863}, {"ts": 1770073440000, "open": 0.02409, "high": 0.0241, "low": 0.02409, "close": 0.0241, "volume": 7368.8, "quote_volume": 177.584774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073500000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073560000, "open": 0.02412, "high": 0.02412, "low": 0.02411, "close": 0.02411, "volume": 13622.9, "quote_volume": 328.452386, "trades": 4, "taker_buy_volume": 13622.9, "taker_buy_quote": 328.452386}, {"ts": 1770073620000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 8304.1, "quote_volume": 200.211851, "trades": 2, "taker_buy_volume": 8304.1, "taker_buy_quote": 200.211851}, {"ts": 1770073680000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073740000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 333.3, "quote_volume": 8.029197, "trades": 1, "taker_buy_volume": 333.3, "taker_buy_quote": 8.029197}, {"ts": 1770073800000, "open": 0.0241, "high": 0.0241, "low": 0.02408, "close": 0.02409, "volume": 2406.6, "quote_volume": 57.98746, "trades": 4, "taker_buy_volume": 1620.0, "taker_buy_quote": 39.042}, {"ts": 1770073860000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 413.2, "quote_volume": 9.962252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073920000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073980000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 373.4, "quote_volume": 9.006408, "trades": 1, "taker_buy_volume": 373.4, "taker_buy_quote": 9.006408}, {"ts": 1770074040000, "open": 0.0241, "high": 0.02411, "low": 0.02409, "close": 0.02411, "volume": 11419.0, "quote_volume": 275.209536, "trades": 10, "taker_buy_volume": 10551.3, "taker_buy_quote": 254.306643}, {"ts": 1770074100000, "open": 0.02411, "high": 0.02413, "low": 0.0241, "close": 0.02412, "volume": 33016.4, "quote_volume": 796.289549, "trades": 22, "taker_buy_volume": 27423.7, "taker_buy_quote": 661.454097}, {"ts": 1770074160000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 4395.9, "quote_volume": 106.117026, "trades": 5, "taker_buy_volume": 4395.9, "taker_buy_quote": 106.117026}, {"ts": 1770074220000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074280000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074340000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 11510.0, "quote_volume": 277.6212, "trades": 2, "taker_buy_volume": 11510.0, "taker_buy_quote": 277.6212}, {"ts": 1770074400000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074460000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074520000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074580000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 1000.0, "quote_volume": 24.08, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 24.08}, {"ts": 1770074640000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 301.2, "quote_volume": 7.249884, "trades": 1, "taker_buy_volume": 301.2, "taker_buy_quote": 7.249884}, {"ts": 1770074700000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 660.0, "quote_volume": 15.873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074760000, "open": 0.02404, "high": 0.02405, "low": 0.02404, "close": 0.02405, "volume": 7890.0, "quote_volume": 189.72304, "trades": 6, "taker_buy_volume": 7890.0, "taker_buy_quote": 189.72304}, {"ts": 1770074820000, "open": 0.02407, "high": 0.02407, "low": 0.02404, "close": 0.02404, "volume": 2127.0, "quote_volume": 51.17808, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 36.105}, {"ts": 1770074880000, "open": 0.02406, "high": 0.02406, "low": 0.02404, "close": 0.02404, "volume": 1436.5, "quote_volume": 34.53791, "trades": 5, "taker_buy_volume": 222.5, "taker_buy_quote": 5.35335}, {"ts": 1770074940000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 7000.0, "quote_volume": 168.42, "trades": 4, "taker_buy_volume": 7000.0, "taker_buy_quote": 168.42}, {"ts": 1770075000000, "open": 0.02404, "high": 0.02407, "low": 0.02404, "close": 0.02406, "volume": 14786.4, "quote_volume": 355.74348, "trades": 7, "taker_buy_volume": 12965.0, "taker_buy_quote": 311.94366}, {"ts": 1770075060000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075120000, "open": 0.02407, "high": 0.02408, "low": 0.02407, "close": 0.02408, "volume": 3489.0, "quote_volume": 84.00681, "trades": 2, "taker_buy_volume": 3489.0, "taker_buy_quote": 84.00681}, {"ts": 1770075180000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 763.1, "quote_volume": 18.367817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075240000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075300000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 1662.0, "quote_volume": 40.02096, "trades": 2, "taker_buy_volume": 1662.0, "taker_buy_quote": 40.02096}, {"ts": 1770075360000, "open": 0.02409, "high": 0.02411, "low": 0.02408, "close": 0.02411, "volume": 17087.1, "quote_volume": 411.781432, "trades": 6, "taker_buy_volume": 16823.6, "taker_buy_quote": 405.436352}, {"ts": 1770075420000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 525.7, "quote_volume": 12.664113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075480000, "open": 0.02409, "high": 0.02413, "low": 0.02409, "close": 0.02413, "volume": 5882.0, "quote_volume": 141.914065, "trades": 4, "taker_buy_volume": 4725.0, "taker_buy_quote": 114.01425}, {"ts": 1770075540000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 785.1, "quote_volume": 18.936612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075600000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 1867.8, "quote_volume": 45.051336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075660000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075720000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 219.0, "quote_volume": 5.27571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075780000, "open": 0.02412, "high": 0.02413, "low": 0.02412, "close": 0.02413, "volume": 2072.1, "quote_volume": 49.997613, "trades": 2, "taker_buy_volume": 2072.1, "taker_buy_quote": 49.997613}, {"ts": 1770075840000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075900000, "open": 0.02411, "high": 0.02414, "low": 0.02411, "close": 0.02414, "volume": 1574.0, "quote_volume": 37.9591, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 8.01448}, {"ts": 1770075960000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 627.0, "quote_volume": 15.12324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076020000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076080000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 831.0, "quote_volume": 20.0271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076140000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 781.2, "quote_volume": 18.834732, "trades": 2, "taker_buy_volume": 781.2, "taker_buy_quote": 18.834732}, {"ts": 1770076200000, "open": 0.02411, "high": 0.02411, "low": 0.0241, "close": 0.0241, "volume": 1447.8, "quote_volume": 34.899792, "trades": 3, "taker_buy_volume": 1447.8, "taker_buy_quote": 34.899792}, {"ts": 1770076260000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076320000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076380000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 2728.0, "quote_volume": 65.71752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076440000, "open": 0.02409, "high": 0.02411, "low": 0.02409, "close": 0.02411, "volume": 15553.2, "quote_volume": 374.684922, "trades": 5, "taker_buy_volume": 15553.2, "taker_buy_quote": 374.684922}, {"ts": 1770076500000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 371.9, "quote_volume": 8.959071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076560000, "open": 0.02407, "high": 0.02408, "low": 0.02406, "close": 0.02408, "volume": 15360.3, "quote_volume": 369.628912, "trades": 8, "taker_buy_volume": 458.3, "taker_buy_quote": 11.035864}, {"ts": 1770076620000, "open": 0.02407, "high": 0.0241, "low": 0.02407, "close": 0.0241, "volume": 1120.3, "quote_volume": 26.978068, "trades": 3, "taker_buy_volume": 414.9, "taker_buy_quote": 9.99909}, {"ts": 1770076680000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 829.8, "quote_volume": 19.981584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076740000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076800000, "open": 0.0241, "high": 0.02414, "low": 0.0241, "close": 0.02411, "volume": 36936.3, "quote_volume": 890.370534, "trades": 9, "taker_buy_volume": 28796.4, "taker_buy_quote": 694.011496}, {"ts": 1770076860000, "open": 0.02406, "high": 0.02406, "low": 0.02403, "close": 0.02403, "volume": 9062.4, "quote_volume": 217.950993, "trades": 7, "taker_buy_volume": 4833.3, "taker_buy_quote": 116.244198}, {"ts": 1770076920000, "open": 0.02406, "high": 0.02408, "low": 0.02404, "close": 0.02405, "volume": 23725.3, "quote_volume": 570.80706, "trades": 8, "taker_buy_volume": 20524.8, "taker_buy_quote": 493.838355}, {"ts": 1770076980000, "open": 0.02405, "high": 0.02408, "low": 0.02403, "close": 0.02407, "volume": 5921.2, "quote_volume": 142.413717, "trades": 8, "taker_buy_volume": 1666.6, "taker_buy_quote": 40.115478}, {"ts": 1770077040000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 2078.3, "quote_volume": 49.920766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077100000, "open": 0.02401, "high": 0.02401, "low": 0.024, "close": 0.024, "volume": 170940.8, "quote_volume": 4103.122248, "trades": 20, "taker_buy_volume": 21981.4, "taker_buy_quote": 527.773414}, {"ts": 1770077160000, "open": 0.024, "high": 0.02401, "low": 0.02395, "close": 0.02395, "volume": 730325.6, "quote_volume": 17527.555656, "trades": 19, "taker_buy_volume": 4751.2, "taker_buy_quote": 113.986954}, {"ts": 1770077220000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 1680.2, "quote_volume": 40.207186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077280000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 2507.0, "quote_volume": 59.99251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077340000, "open": 0.02392, "high": 0.02392, "low": 0.02388, "close": 0.02391, "volume": 26266.3, "quote_volume": 627.851699, "trades": 13, "taker_buy_volume": 4163.8, "taker_buy_quote": 99.522384}, {"ts": 1770077400000, "open": 0.02388, "high": 0.02391, "low": 0.02388, "close": 0.02391, "volume": 15368.0, "quote_volume": 367.325359, "trades": 17, "taker_buy_volume": 11602.3, "taker_buy_quote": 277.338391}, {"ts": 1770077460000, "open": 0.02389, "high": 0.02391, "low": 0.02388, "close": 0.02388, "volume": 4148.8, "quote_volume": 99.117395, "trades": 7, "taker_buy_volume": 798.4, "taker_buy_quote": 19.089744}, {"ts": 1770077520000, "open": 0.02388, "high": 0.0239, "low": 0.02385, "close": 0.02385, "volume": 7336.6, "quote_volume": 175.156562, "trades": 9, "taker_buy_volume": 3480.4, "taker_buy_quote": 83.121196}, {"ts": 1770077580000, "open": 0.02386, "high": 0.02388, "low": 0.02386, "close": 0.02388, "volume": 3308.8, "quote_volume": 78.976997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077640000, "open": 0.0239, "high": 0.02391, "low": 0.0239, "close": 0.02391, "volume": 4926.4, "quote_volume": 117.779954, "trades": 8, "taker_buy_volume": 1902.3, "taker_buy_quote": 45.481901}, {"ts": 1770077700000, "open": 0.02391, "high": 0.02391, "low": 0.02389, "close": 0.02389, "volume": 3283.4, "quote_volume": 78.47274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077760000, "open": 0.02398, "high": 0.02398, "low": 0.02394, "close": 0.02394, "volume": 2282.2, "quote_volume": 54.665888, "trades": 3, "taker_buy_volume": 418.4, "taker_buy_quote": 10.033232}, {"ts": 1770077820000, "open": 0.02393, "high": 0.02394, "low": 0.02393, "close": 0.02394, "volume": 3578.2, "quote_volume": 85.643378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077880000, "open": 0.02395, "high": 0.02396, "low": 0.02395, "close": 0.02396, "volume": 3290.5, "quote_volume": 78.826482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077940000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 1114.7, "quote_volume": 26.697065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078000000, "open": 0.02394, "high": 0.02396, "low": 0.02394, "close": 0.02394, "volume": 10548.1, "quote_volume": 252.678926, "trades": 5, "taker_buy_volume": 7870.6, "taker_buy_quote": 188.579576}, {"ts": 1770078060000, "open": 0.02395, "high": 0.024, "low": 0.02395, "close": 0.024, "volume": 7251.8, "quote_volume": 173.933718, "trades": 4, "taker_buy_volume": 4167.0, "taker_buy_quote": 100.008}, {"ts": 1770078120000, "open": 0.024, "high": 0.024, "low": 0.02397, "close": 0.02398, "volume": 4224.7, "quote_volume": 101.309464, "trades": 5, "taker_buy_volume": 884.6, "taker_buy_quote": 21.2304}, {"ts": 1770078180000, "open": 0.02399, "high": 0.02399, "low": 0.02395, "close": 0.02396, "volume": 3171.8, "quote_volume": 75.99514, "trades": 5, "taker_buy_volume": 878.7, "taker_buy_quote": 21.071645}, {"ts": 1770078240000, "open": 0.02394, "high": 0.02394, "low": 0.02392, "close": 0.02392, "volume": 2603.5, "quote_volume": 62.289562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078300000, "open": 0.02392, "high": 0.02392, "low": 0.02391, "close": 0.02391, "volume": 2543.2, "quote_volume": 60.830011, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078360000, "open": 0.02391, "high": 0.02395, "low": 0.02391, "close": 0.02395, "volume": 3607.2, "quote_volume": 86.322676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078420000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 2156.3, "quote_volume": 51.686511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078480000, "open": 0.02399, "high": 0.02399, "low": 0.02396, "close": 0.02397, "volume": 3143.9, "quote_volume": 75.371317, "trades": 5, "taker_buy_volume": 1213.4, "taker_buy_quote": 29.109466}, {"ts": 1770078540000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 3335.5, "quote_volume": 79.951935, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078600000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 3833.8, "quote_volume": 91.81951, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078660000, "open": 0.02394, "high": 0.02395, "low": 0.02393, "close": 0.02393, "volume": 4179.6, "quote_volume": 100.071286, "trades": 3, "taker_buy_volume": 2186.0, "taker_buy_quote": 52.3547}, {"ts": 1770078720000, "open": 0.02393, "high": 0.02393, "low": 0.02391, "close": 0.02392, "volume": 4990.0, "quote_volume": 119.362797, "trades": 4, "taker_buy_volume": 1713.6, "taker_buy_quote": 41.006448}, {"ts": 1770078780000, "open": 0.02391, "high": 0.02391, "low": 0.02387, "close": 0.02387, "volume": 7418.8, "quote_volume": 177.315381, "trades": 6, "taker_buy_volume": 378.2, "taker_buy_quote": 9.042762}, {"ts": 1770078840000, "open": 0.02385, "high": 0.02389, "low": 0.02385, "close": 0.02387, "volume": 7693.2, "quote_volume": 183.523162, "trades": 5, "taker_buy_volume": 378.2, "taker_buy_quote": 9.035198}, {"ts": 1770078900000, "open": 0.02385, "high": 0.02386, "low": 0.02385, "close": 0.02386, "volume": 4536.3, "quote_volume": 108.210755, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 47.72}, {"ts": 1770078960000, "open": 0.02387, "high": 0.02388, "low": 0.02386, "close": 0.02388, "volume": 7269.1, "quote_volume": 173.556689, "trades": 7, "taker_buy_volume": 3976.6, "taker_buy_quote": 94.949173}, {"ts": 1770079020000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 2746.8, "quote_volume": 65.593584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079080000, "open": 0.02387, "high": 0.02387, "low": 0.02386, "close": 0.02386, "volume": 2176.1, "quote_volume": 51.934435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079140000, "open": 0.02386, "high": 0.02387, "low": 0.02386, "close": 0.02386, "volume": 3988.6, "quote_volume": 95.180766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079200000, "open": 0.0239, "high": 0.0239, "low": 0.02388, "close": 0.02388, "volume": 5863.8, "quote_volume": 140.107002, "trades": 5, "taker_buy_volume": 3972.9, "taker_buy_quote": 94.95231}, {"ts": 1770079260000, "open": 0.02387, "high": 0.0239, "low": 0.02387, "close": 0.02388, "volume": 3323.7, "quote_volume": 79.370639, "trades": 5, "taker_buy_volume": 522.2, "taker_buy_quote": 12.48058}, {"ts": 1770079320000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 2721.0, "quote_volume": 64.97748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079380000, "open": 0.02388, "high": 0.0239, "low": 0.02388, "close": 0.02389, "volume": 12271.4, "quote_volume": 293.234624, "trades": 6, "taker_buy_volume": 8712.3, "taker_buy_quote": 208.22397}, {"ts": 1770079440000, "open": 0.02389, "high": 0.02389, "low": 0.02388, "close": 0.02388, "volume": 11670.0, "quote_volume": 278.791697, "trades": 7, "taker_buy_volume": 9179.1, "taker_buy_quote": 219.288699}, {"ts": 1770079500000, "open": 0.02388, "high": 0.02389, "low": 0.02388, "close": 0.02389, "volume": 3364.3, "quote_volume": 80.343651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079560000, "open": 0.02389, "high": 0.02392, "low": 0.02388, "close": 0.02392, "volume": 3094.2, "quote_volume": 73.916295, "trades": 5, "taker_buy_volume": 796.9, "taker_buy_quote": 19.052604}, {"ts": 1770079620000, "open": 0.0239, "high": 0.02391, "low": 0.02388, "close": 0.02388, "volume": 4041.6, "quote_volume": 96.563296, "trades": 5, "taker_buy_volume": 334.7, "taker_buy_quote": 8.002677}, {"ts": 1770079680000, "open": 0.02388, "high": 0.02389, "low": 0.02386, "close": 0.02389, "volume": 4940.5, "quote_volume": 117.959902, "trades": 4, "taker_buy_volume": 1808.2, "taker_buy_quote": 43.197898}, {"ts": 1770079740000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 1948.3, "quote_volume": 46.505921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079800000, "open": 0.02386, "high": 0.02386, "low": 0.02384, "close": 0.02386, "volume": 3574.2, "quote_volume": 85.24504, "trades": 3, "taker_buy_volume": 216.6, "taker_buy_quote": 5.168076}, {"ts": 1770079860000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 1893.0, "quote_volume": 45.11019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079920000, "open": 0.02382, "high": 0.02386, "low": 0.02382, "close": 0.02386, "volume": 5179.0, "quote_volume": 123.49024, "trades": 3, "taker_buy_volume": 2809.0, "taker_buy_quote": 67.02274}, {"ts": 1770079980000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 6074.5, "quote_volume": 144.81608, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080040000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 1672.6, "quote_volume": 39.874784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080100000, "open": 0.02384, "high": 0.02388, "low": 0.02384, "close": 0.02388, "volume": 29100.8, "quote_volume": 694.388802, "trades": 13, "taker_buy_volume": 26886.0, "taker_buy_quote": 641.56602}, {"ts": 1770080160000, "open": 0.02387, "high": 0.0239, "low": 0.02386, "close": 0.0239, "volume": 37921.3, "quote_volume": 905.456592, "trades": 16, "taker_buy_volume": 13995.7, "taker_buy_quote": 334.348801}, {"ts": 1770080220000, "open": 0.02389, "high": 0.0239, "low": 0.02389, "close": 0.0239, "volume": 3219.7, "quote_volume": 76.945393, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080280000, "open": 0.0239, "high": 0.02394, "low": 0.0239, "close": 0.02394, "volume": 8646.4, "quote_volume": 206.693864, "trades": 6, "taker_buy_volume": 1122.6, "taker_buy_quote": 26.875044}, {"ts": 1770080340000, "open": 0.02392, "high": 0.02392, "low": 0.02391, "close": 0.02391, "volume": 2118.1, "quote_volume": 50.655497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080400000, "open": 0.02393, "high": 0.02393, "low": 0.0239, "close": 0.0239, "volume": 6360.6, "quote_volume": 152.155824, "trades": 3, "taker_buy_volume": 3515.0, "taker_buy_quote": 84.11395}, {"ts": 1770080460000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 33887.5, "quote_volume": 809.91125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080520000, "open": 0.0239, "high": 0.02393, "low": 0.0239, "close": 0.02393, "volume": 68100.4, "quote_volume": 1627.628889, "trades": 6, "taker_buy_volume": 1257.3, "taker_buy_quote": 30.078799}, {"ts": 1770080580000, "open": 0.02394, "high": 0.02394, "low": 0.0239, "close": 0.0239, "volume": 24720.2, "quote_volume": 591.133508, "trades": 9, "taker_buy_volume": 24720.2, "taker_buy_quote": 591.133508}, {"ts": 1770080640000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 24994.9, "quote_volume": 596.628263, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080700000, "open": 0.02387, "high": 0.02387, "low": 0.02386, "close": 0.02386, "volume": 3399.3, "quote_volume": 81.136688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080760000, "open": 0.02385, "high": 0.02385, "low": 0.02384, "close": 0.02384, "volume": 3056.1, "quote_volume": 72.861608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080820000, "open": 0.02387, "high": 0.02387, "low": 0.02384, "close": 0.02384, "volume": 821.4, "quote_volume": 19.594266, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 9.61961}, {"ts": 1770080880000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 3435.7, "quote_volume": 81.804017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080940000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081000000, "open": 0.02384, "high": 0.02386, "low": 0.02384, "close": 0.02386, "volume": 21104.5, "quote_volume": 503.162636, "trades": 3, "taker_buy_volume": 21104.5, "taker_buy_quote": 503.162636}, {"ts": 1770081060000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081120000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081180000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081240000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081300000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 1476.7, "quote_volume": 35.189761, "trades": 2, "taker_buy_volume": 1476.7, "taker_buy_quote": 35.189761}, {"ts": 1770081360000, "open": 0.02381, "high": 0.02381, "low": 0.02377, "close": 0.02378, "volume": 3666.9, "quote_volume": 87.214036, "trades": 7, "taker_buy_volume": 846.0, "taker_buy_quote": 20.11788}, {"ts": 1770081420000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081480000, "open": 0.02375, "high": 0.02375, "low": 0.02373, "close": 0.02375, "volume": 884.4, "quote_volume": 21.003964, "trades": 3, "taker_buy_volume": 631.4, "taker_buy_quote": 14.99575}, {"ts": 1770081540000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081600000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081660000, "open": 0.02372, "high": 0.02377, "low": 0.02372, "close": 0.02375, "volume": 4788.7, "quote_volume": 113.747082, "trades": 4, "taker_buy_volume": 2489.6, "taker_buy_quote": 59.159276}, {"ts": 1770081720000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 443.4, "quote_volume": 10.539618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081780000, "open": 0.02382, "high": 0.02382, "low": 0.02379, "close": 0.02379, "volume": 754.5, "quote_volume": 17.959638, "trades": 2, "taker_buy_volume": 336.1, "taker_buy_quote": 8.005902}, {"ts": 1770081840000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081900000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 650.0, "quote_volume": 15.4505, "trades": 1, "taker_buy_volume": 650.0, "taker_buy_quote": 15.4505}, {"ts": 1770081960000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082020000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082080000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082140000, "open": 0.02381, "high": 0.02382, "low": 0.02379, "close": 0.02379, "volume": 2339.7, "quote_volume": 55.707035, "trades": 4, "taker_buy_volume": 1879.4, "taker_buy_quote": 44.756498}, {"ts": 1770082200000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 1073.0, "quote_volume": 25.52667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082260000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 1304.1, "quote_volume": 31.03758, "trades": 3, "taker_buy_volume": 843.8, "taker_buy_quote": 20.08244}, {"ts": 1770082320000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 1682.0, "quote_volume": 40.01478, "trades": 2, "taker_buy_volume": 1682.0, "taker_buy_quote": 40.01478}, {"ts": 1770082380000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082440000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082500000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082560000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082620000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082680000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082740000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 1561.2, "quote_volume": 37.15656, "trades": 4, "taker_buy_volume": 1561.2, "taker_buy_quote": 37.15656}, {"ts": 1770082800000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 270.3, "quote_volume": 6.427734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082860000, "open": 0.0238, "high": 0.0238, "low": 0.02379, "close": 0.02379, "volume": 753.2, "quote_volume": 17.922394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082920000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 648.7, "quote_volume": 15.43906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082980000, "open": 0.0238, "high": 0.02382, "low": 0.0238, "close": 0.02382, "volume": 1299.9, "quote_volume": 30.954412, "trades": 2, "taker_buy_volume": 839.6, "taker_buy_quote": 19.999272}, {"ts": 1770083040000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 336.1, "quote_volume": 8.012624, "trades": 1, "taker_buy_volume": 336.1, "taker_buy_quote": 8.012624}, {"ts": 1770083100000, "open": 0.02385, "high": 0.02388, "low": 0.02384, "close": 0.02385, "volume": 104851.6, "quote_volume": 2501.446627, "trades": 26, "taker_buy_volume": 91592.5, "taker_buy_quote": 2185.148192}, {"ts": 1770083160000, "open": 0.02383, "high": 0.02385, "low": 0.02382, "close": 0.02384, "volume": 49505.1, "quote_volume": 1179.590081, "trades": 13, "taker_buy_volume": 3333.5, "taker_buy_quote": 79.47064}, {"ts": 1770083220000, "open": 0.02382, "high": 0.02382, "low": 0.02382, "close": 0.02382, "volume": 460.3, "quote_volume": 10.964346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083280000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 1500.0, "quote_volume": 35.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083340000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083400000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 5478.3, "quote_volume": 130.438323, "trades": 1, "taker_buy_volume": 5478.3, "taker_buy_quote": 130.438323}, {"ts": 1770083460000, "open": 0.02381, "high": 0.02382, "low": 0.02381, "close": 0.02382, "volume": 5714.9, "quote_volume": 136.101527, "trades": 3, "taker_buy_volume": 5714.9, "taker_buy_quote": 136.101527}, {"ts": 1770083520000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 597.0, "quote_volume": 14.23845, "trades": 1, "taker_buy_volume": 597.0, "taker_buy_quote": 14.23845}, {"ts": 1770083580000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083640000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 337.3, "quote_volume": 8.047978, "trades": 1, "taker_buy_volume": 337.3, "taker_buy_quote": 8.047978}, {"ts": 1770083700000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083760000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 3493.0, "quote_volume": 83.23819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083820000, "open": 0.02382, "high": 0.02382, "low": 0.02382, "close": 0.02382, "volume": 563.0, "quote_volume": 13.41066, "trades": 1, "taker_buy_volume": 563.0, "taker_buy_quote": 13.41066}, {"ts": 1770083880000, "open": 0.02382, "high": 0.02384, "low": 0.02382, "close": 0.02384, "volume": 19991.8, "quote_volume": 476.59541, "trades": 2, "taker_buy_volume": 19536.7, "taker_buy_quote": 465.754928}, {"ts": 1770083940000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084000000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 859.6, "quote_volume": 20.527248, "trades": 2, "taker_buy_volume": 859.6, "taker_buy_quote": 20.527248}, {"ts": 1770084060000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084120000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084180000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084240000, "open": 0.0238, "high": 0.0238, "low": 0.02378, "close": 0.0238, "volume": 11972.5, "quote_volume": 284.791274, "trades": 8, "taker_buy_volume": 1898.7, "taker_buy_quote": 45.18906}, {"ts": 1770084300000, "open": 0.02376, "high": 0.02378, "low": 0.02376, "close": 0.02377, "volume": 6559.6, "quote_volume": 155.96019, "trades": 8, "taker_buy_volume": 886.0, "taker_buy_quote": 21.06908}, {"ts": 1770084360000, "open": 0.02377, "high": 0.02381, "low": 0.02377, "close": 0.02381, "volume": 8108.3, "quote_volume": 193.026691, "trades": 4, "taker_buy_volume": 7310.0, "taker_buy_quote": 174.0511}, {"ts": 1770084420000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 910.9, "quote_volume": 21.67942, "trades": 2, "taker_buy_volume": 910.9, "taker_buy_quote": 21.67942}, {"ts": 1770084480000, "open": 0.02377, "high": 0.02379, "low": 0.02377, "close": 0.02379, "volume": 1896.8, "quote_volume": 45.110564, "trades": 5, "taker_buy_volume": 1181.4, "taker_buy_quote": 28.105506}, {"ts": 1770084540000, "open": 0.02379, "high": 0.0238, "low": 0.02377, "close": 0.0238, "volume": 6809.4, "quote_volume": 162.025232, "trades": 8, "taker_buy_volume": 5970.8, "taker_buy_quote": 142.083342}, {"ts": 1770084600000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 210.3, "quote_volume": 4.998831, "trades": 1, "taker_buy_volume": 210.3, "taker_buy_quote": 4.998831}, {"ts": 1770084660000, "open": 0.02373, "high": 0.02373, "low": 0.02371, "close": 0.02371, "volume": 57243.8, "quote_volume": 1358.31103, "trades": 19, "taker_buy_volume": 40379.1, "taker_buy_quote": 958.196043}, {"ts": 1770084720000, "open": 0.02373, "high": 0.02373, "low": 0.02372, "close": 0.02372, "volume": 1375.0, "quote_volume": 32.62032, "trades": 2, "taker_buy_volume": 1375.0, "taker_buy_quote": 32.62032}, {"ts": 1770084780000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 843.0, "quote_volume": 20.01282, "trades": 1, "taker_buy_volume": 843.0, "taker_buy_quote": 20.01282}, {"ts": 1770084840000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084900000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 411.9, "quote_volume": 9.76203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084960000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085020000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085080000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 3286.0, "quote_volume": 78.00964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085140000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085200000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085260000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 1885.0, "quote_volume": 44.76875, "trades": 2, "taker_buy_volume": 1885.0, "taker_buy_quote": 44.76875}, {"ts": 1770085320000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 2757.8, "quote_volume": 65.552906, "trades": 2, "taker_buy_volume": 2757.8, "taker_buy_quote": 65.552906}, {"ts": 1770085380000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 1357.7, "quote_volume": 32.286106, "trades": 1, "taker_buy_volume": 1357.7, "taker_buy_quote": 32.286106}, {"ts": 1770085440000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085500000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085560000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085620000, "open": 0.02368, "high": 0.02371, "low": 0.02368, "close": 0.02369, "volume": 1269.2, "quote_volume": 30.071181, "trades": 3, "taker_buy_volume": 805.1, "taker_buy_quote": 19.081293}, {"ts": 1770085680000, "open": 0.02367, "high": 0.02369, "low": 0.02367, "close": 0.02369, "volume": 1324.6, "quote_volume": 31.371078, "trades": 4, "taker_buy_volume": 889.8, "taker_buy_quote": 21.079362}, {"ts": 1770085740000, "open": 0.02366, "high": 0.02369, "low": 0.02366, "close": 0.02369, "volume": 2283.6, "quote_volume": 54.061757, "trades": 6, "taker_buy_volume": 1186.5, "taker_buy_quote": 28.104371}, {"ts": 1770085800000, "open": 0.02369, "high": 0.02369, "low": 0.02366, "close": 0.02368, "volume": 1775.8, "quote_volume": 42.037461, "trades": 4, "taker_buy_volume": 889.8, "taker_buy_quote": 21.074701}, {"ts": 1770085860000, "open": 0.02363, "high": 0.02363, "low": 0.02357, "close": 0.02358, "volume": 52003.7, "quote_volume": 1226.59039, "trades": 24, "taker_buy_volume": 7098.1, "taker_buy_quote": 167.444024}, {"ts": 1770085920000, "open": 0.02364, "high": 0.02368, "low": 0.02364, "close": 0.02368, "volume": 2407.5, "quote_volume": 56.946697, "trades": 5, "taker_buy_volume": 2069.9, "taker_buy_quote": 48.962457}, {"ts": 1770085980000, "open": 0.02365, "high": 0.02365, "low": 0.02363, "close": 0.02363, "volume": 1603.2, "quote_volume": 37.899226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086040000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 801.6, "quote_volume": 18.95784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086100000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 464.1, "quote_volume": 10.985247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086160000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086220000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086280000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 515.5, "quote_volume": 12.17611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086340000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086400000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 340.4, "quote_volume": 8.036844, "trades": 1, "taker_buy_volume": 340.4, "taker_buy_quote": 8.036844}, {"ts": 1770086460000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086520000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 2075.0, "quote_volume": 48.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086580000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086640000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 2000.0, "quote_volume": 47.28, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 47.28}, {"ts": 1770086700000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 211.5, "quote_volume": 4.997745, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 4.997745}, {"ts": 1770086760000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 423.7, "quote_volume": 10.012031, "trades": 1, "taker_buy_volume": 423.7, "taker_buy_quote": 10.012031}, {"ts": 1770086820000, "open": 0.02361, "high": 0.02361, "low": 0.0236, "close": 0.0236, "volume": 806.0, "quote_volume": 19.026241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086880000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086940000, "open": 0.02357, "high": 0.02357, "low": 0.02353, "close": 0.02356, "volume": 5425.5, "quote_volume": 127.71256, "trades": 6, "taker_buy_volume": 673.3, "taker_buy_quote": 15.865851}, {"ts": 1770087000000, "open": 0.02356, "high": 0.02356, "low": 0.02356, "close": 0.02356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087060000, "open": 0.02356, "high": 0.02356, "low": 0.02356, "close": 0.02356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087120000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 468.8, "quote_volume": 11.049616, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 11.049616}, {"ts": 1770087180000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 1862.5, "quote_volume": 43.861875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087240000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087300000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087360000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087420000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087480000, "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 2853.1, "quote_volume": 67.161974, "trades": 3, "taker_buy_volume": 2853.1, "taker_buy_quote": 67.161974}, {"ts": 1770087540000, "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087600000, "open": 0.02352, "high": 0.02352, "low": 0.02352, "close": 0.02352, "volume": 7103.9, "quote_volume": 167.083728, "trades": 4, "taker_buy_volume": 2852.9, "taker_buy_quote": 67.100208}, {"ts": 1770087660000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 1024.9, "quote_volume": 24.08515, "trades": 5, "taker_buy_volume": 1024.9, "taker_buy_quote": 24.08515}, {"ts": 1770087720000, "open": 0.0235, "high": 0.0235, "low": 0.02346, "close": 0.02346, "volume": 11542.4, "quote_volume": 270.998999, "trades": 9, "taker_buy_volume": 1713.4, "taker_buy_quote": 40.213498}, {"ts": 1770087780000, "open": 0.02349, "high": 0.02351, "low": 0.02349, "close": 0.0235, "volume": 15469.2, "quote_volume": 363.399337, "trades": 7, "taker_buy_volume": 14240.4, "taker_buy_quote": 334.534825}, {"ts": 1770087840000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087900000, "open": 0.02348, "high": 0.02348, "low": 0.02348, "close": 0.02348, "volume": 5946.8, "quote_volume": 139.630864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087960000, "open": 0.02351, "high": 0.02353, "low": 0.0235, "close": 0.02353, "volume": 15376.4, "quote_volume": 361.576523, "trades": 6, "taker_buy_volume": 14952.7, "taker_buy_quote": 351.619573}, {"ts": 1770088020000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 1375.2, "quote_volume": 32.38596, "trades": 1, "taker_buy_volume": 1375.2, "taker_buy_quote": 32.38596}, {"ts": 1770088080000, "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 595.1, "quote_volume": 14.008654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088140000, "open": 0.02358, "high": 0.02358, "low": 0.02355, "close": 0.02358, "volume": 1510.6, "quote_volume": 35.612163, "trades": 4, "taker_buy_volume": 1251.1, "taker_buy_quote": 29.500938}, {"ts": 1770088200000, "open": 0.02355, "high": 0.02361, "low": 0.02355, "close": 0.02361, "volume": 1059.4, "quote_volume": 24.980652, "trades": 3, "taker_buy_volume": 339.0, "taker_buy_quote": 8.00379}, {"ts": 1770088260000, "open": 0.02361, "high": 0.02362, "low": 0.02361, "close": 0.02362, "volume": 1991.6, "quote_volume": 47.028456, "trades": 5, "taker_buy_volume": 1991.6, "taker_buy_quote": 47.028456}, {"ts": 1770088320000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 3556.1, "quote_volume": 83.995082, "trades": 2, "taker_buy_volume": 3556.1, "taker_buy_quote": 83.995082}, {"ts": 1770088380000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088440000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088500000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088560000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088620000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088680000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 4700.2, "quote_volume": 110.92472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088740000, "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 642.0, "quote_volume": 15.11268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088800000, "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088860000, "open": 0.02352, "high": 0.02353, "low": 0.02352, "close": 0.02353, "volume": 1313.5, "quote_volume": 30.902418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088920000, "open": 0.02352, "high": 0.02353, "low": 0.02349, "close": 0.02349, "volume": 5050.6, "quote_volume": 118.773529, "trades": 6, "taker_buy_volume": 502.9, "taker_buy_quote": 11.833237}, {"ts": 1770088980000, "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 847.5, "quote_volume": 19.907775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089040000, "open": 0.02353, "high": 0.02362, "low": 0.02353, "close": 0.02362, "volume": 26186.3, "quote_volume": 616.933832, "trades": 4, "taker_buy_volume": 26186.3, "taker_buy_quote": 616.933832}, {"ts": 1770089100000, "open": 0.0236, "high": 0.02362, "low": 0.0236, "close": 0.02362, "volume": 2538.7, "quote_volume": 59.955656, "trades": 2, "taker_buy_volume": 2116.8, "taker_buy_quote": 49.998816}, {"ts": 1770089160000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089220000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089280000, "open": 0.02362, "high": 0.02365, "low": 0.02362, "close": 0.02365, "volume": 8356.5, "quote_volume": 197.553996, "trades": 5, "taker_buy_volume": 7098.9, "taker_buy_quote": 167.836908}, {"ts": 1770089340000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089400000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089460000, "open": 0.02371, "high": 0.02375, "low": 0.02371, "close": 0.02374, "volume": 4969.3, "quote_volume": 117.847968, "trades": 4, "taker_buy_volume": 4969.3, "taker_buy_quote": 117.847968}, {"ts": 1770089520000, "open": 0.02373, "high": 0.02375, "low": 0.02373, "close": 0.02375, "volume": 960.7, "quote_volume": 22.805005, "trades": 2, "taker_buy_volume": 379.7, "taker_buy_quote": 9.017875}, {"ts": 1770089580000, "open": 0.02371, "high": 0.02375, "low": 0.02371, "close": 0.02375, "volume": 637.0, "quote_volume": 15.113622, "trades": 2, "taker_buy_volume": 258.8, "taker_buy_quote": 6.1465}, {"ts": 1770089640000, "open": 0.02375, "high": 0.02377, "low": 0.02375, "close": 0.02377, "volume": 4050.0, "quote_volume": 96.196782, "trades": 3, "taker_buy_volume": 464.1, "taker_buy_quote": 11.031657}, {"ts": 1770089700000, "open": 0.02378, "high": 0.02378, "low": 0.02376, "close": 0.02376, "volume": 926.3, "quote_volume": 22.01817, "trades": 2, "taker_buy_volume": 464.1, "taker_buy_quote": 11.036298}, {"ts": 1770089760000, "open": 0.02381, "high": 0.02381, "low": 0.02379, "close": 0.02381, "volume": 5002.0, "quote_volume": 119.085807, "trades": 6, "taker_buy_volume": 5002.0, "taker_buy_quote": 119.085807}, {"ts": 1770089820000, "open": 0.02382, "high": 0.02382, "low": 0.02382, "close": 0.02382, "volume": 418.4, "quote_volume": 9.966288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089880000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 336.1, "quote_volume": 8.015985, "trades": 1, "taker_buy_volume": 336.1, "taker_buy_quote": 8.015985}, {"ts": 1770089940000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 798.3, "quote_volume": 19.047438, "trades": 2, "taker_buy_volume": 798.3, "taker_buy_quote": 19.047438}, {"ts": 1770090000000, "open": 0.02386, "high": 0.02389, "low": 0.02386, "close": 0.02389, "volume": 1218.5, "quote_volume": 29.088115, "trades": 3, "taker_buy_volume": 1218.5, "taker_buy_quote": 29.088115}, {"ts": 1770090060000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 516.5, "quote_volume": 12.339185, "trades": 1, "taker_buy_volume": 516.5, "taker_buy_quote": 12.339185}, {"ts": 1770090120000, "open": 0.02389, "high": 0.02389, "low": 0.02386, "close": 0.02386, "volume": 1612.9, "quote_volume": 38.501633, "trades": 4, "taker_buy_volume": 420.2, "taker_buy_quote": 10.038578}, {"ts": 1770090180000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 753.1, "quote_volume": 17.961435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090240000, "open": 0.02385, "high": 0.02385, "low": 0.02383, "close": 0.02383, "volume": 1129.7, "quote_volume": 26.927445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090300000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090360000, "open": 0.02384, "high": 0.02385, "low": 0.02384, "close": 0.02384, "volume": 1631.8, "quote_volume": 38.905459, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090420000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090480000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090540000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090600000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090660000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 13041.3, "quote_volume": 310.904592, "trades": 1, "taker_buy_volume": 13041.3, "taker_buy_quote": 310.904592}, {"ts": 1770090720000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090780000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090840000, "open": 0.02379, "high": 0.0238, "low": 0.02379, "close": 0.0238, "volume": 2434.1, "quote_volume": 57.914833, "trades": 3, "taker_buy_volume": 759.4, "taker_buy_quote": 18.07372}, {"ts": 1770090900000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090960000, "open": 0.02382, "high": 0.0239, "low": 0.02382, "close": 0.0239, "volume": 9508.0, "quote_volume": 226.848363, "trades": 4, "taker_buy_volume": 9508.0, "taker_buy_quote": 226.848363}, {"ts": 1770091020000, "open": 0.02391, "high": 0.02393, "low": 0.02391, "close": 0.02393, "volume": 12243.2, "quote_volume": 292.751112, "trades": 6, "taker_buy_volume": 8275.2, "taker_buy_quote": 197.876232}, {"ts": 1770091080000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 1125.0, "quote_volume": 26.92125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091140000, "open": 0.02394, "high": 0.02395, "low": 0.02393, "close": 0.02393, "volume": 34468.4, "quote_volume": 825.24325, "trades": 13, "taker_buy_volume": 22251.2, "taker_buy_quote": 532.823168}, {"ts": 1770091200000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091260000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091320000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 529.4, "quote_volume": 12.642072, "trades": 1, "taker_buy_volume": 529.4, "taker_buy_quote": 12.642072}, {"ts": 1770091380000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091440000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091500000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091560000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091620000, "open": 0.02386, "high": 0.02386, "low": 0.02384, "close": 0.02384, "volume": 1426.2, "quote_volume": 34.02189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091680000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091740000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091800000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091860000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091920000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 378.2, "quote_volume": 9.035198, "trades": 1, "taker_buy_volume": 378.2, "taker_buy_quote": 9.035198}, {"ts": 1770091980000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092040000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 336.1, "quote_volume": 8.03279, "trades": 1, "taker_buy_volume": 336.1, "taker_buy_quote": 8.03279}, {"ts": 1770092100000, "open": 0.02389, "high": 0.02391, "low": 0.02389, "close": 0.02391, "volume": 709.7, "quote_volume": 16.961427, "trades": 2, "taker_buy_volume": 334.7, "taker_buy_quote": 8.002677}, {"ts": 1770092160000, "open": 0.02392, "high": 0.02392, "low": 0.02389, "close": 0.02389, "volume": 1128.0, "quote_volume": 26.969259, "trades": 4, "taker_buy_volume": 711.3, "taker_buy_quote": 17.014296}, {"ts": 1770092220000, "open": 0.02391, "high": 0.02391, "low": 0.02386, "close": 0.02387, "volume": 1928.0, "quote_volume": 46.035242, "trades": 5, "taker_buy_volume": 798.3, "taker_buy_quote": 19.073487}, {"ts": 1770092280000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 418.4, "quote_volume": 9.987208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092340000, "open": 0.02389, "high": 0.02389, "low": 0.02387, "close": 0.02387, "volume": 3585.6, "quote_volume": 85.60168, "trades": 3, "taker_buy_volume": 670.4, "taker_buy_quote": 16.015856}, {"ts": 1770092400000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092460000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092520000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092580000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092640000, "open": 0.0239, "high": 0.0239, "low": 0.02388, "close": 0.02389, "volume": 1628.1, "quote_volume": 38.896079, "trades": 4, "taker_buy_volume": 1209.7, "taker_buy_quote": 28.904687}, {"ts": 1770092700000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092760000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 795.0, "quote_volume": 18.9846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092820000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092880000, "open": 0.02388, "high": 0.02388, "low": 0.02387, "close": 0.02387, "volume": 4739.0, "quote_volume": 113.15923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092940000, "open": 0.02388, "high": 0.02388, "low": 0.02387, "close": 0.02388, "volume": 1381.4, "quote_volume": 32.98321, "trades": 3, "taker_buy_volume": 1381.4, "taker_buy_quote": 32.98321}, {"ts": 1770093000000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 460.3, "quote_volume": 10.982758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093060000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093120000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093180000, "open": 0.02388, "high": 0.0239, "low": 0.02388, "close": 0.0239, "volume": 718.0, "quote_volume": 17.155084, "trades": 2, "taker_buy_volume": 462.2, "taker_buy_quote": 11.04658}, {"ts": 1770093240000, "open": 0.02387, "high": 0.0239, "low": 0.02387, "close": 0.0239, "volume": 1593.5, "quote_volume": 38.057855, "trades": 4, "taker_buy_volume": 840.4, "taker_buy_quote": 20.081358}, {"ts": 1770093300000, "open": 0.02389, "high": 0.02391, "low": 0.02389, "close": 0.02391, "volume": 817.3, "quote_volume": 19.533275, "trades": 2, "taker_buy_volume": 398.9, "taker_buy_quote": 9.537699}, {"ts": 1770093360000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 6261.2, "quote_volume": 149.767904, "trades": 2, "taker_buy_volume": 6261.2, "taker_buy_quote": 149.767904}, {"ts": 1770093420000, "open": 0.0239, "high": 0.0239, "low": 0.02388, "close": 0.02388, "volume": 3433.7, "quote_volume": 82.058736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093480000, "open": 0.0239, "high": 0.02391, "low": 0.0239, "close": 0.02391, "volume": 676.9, "quote_volume": 16.180512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093540000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 1589.8, "quote_volume": 38.059812, "trades": 1, "taker_buy_volume": 1589.8, "taker_buy_quote": 38.059812}, {"ts": 1770093600000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093660000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 85302.4, "quote_volume": 2047.2576, "trades": 8, "taker_buy_volume": 85302.4, "taker_buy_quote": 2047.2576}, {"ts": 1770093720000, "open": 0.02403, "high": 0.02406, "low": 0.02403, "close": 0.02406, "volume": 1328.9, "quote_volume": 31.94097, "trades": 3, "taker_buy_volume": 250.1, "taker_buy_quote": 6.017406}, {"ts": 1770093780000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093840000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 469.2, "quote_volume": 11.288952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093900000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093960000, "open": 0.02408, "high": 0.02409, "low": 0.02408, "close": 0.02409, "volume": 12458.1, "quote_volume": 299.998285, "trades": 5, "taker_buy_volume": 12458.1, "taker_buy_quote": 299.998285}, {"ts": 1770094020000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094080000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094140000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 513.2, "quote_volume": 12.352724, "trades": 1, "taker_buy_volume": 513.2, "taker_buy_quote": 12.352724}, {"ts": 1770094200000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094260000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094320000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 346.4, "quote_volume": 8.327456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094380000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094440000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 416.7, "quote_volume": 10.034136, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 10.034136}, {"ts": 1770094500000, "open": 0.02409, "high": 0.02409, "low": 0.02407, "close": 0.02408, "volume": 2660.3, "quote_volume": 64.075425, "trades": 6, "taker_buy_volume": 1913.5, "taker_buy_quote": 46.096215}, {"ts": 1770094560000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 846.8, "quote_volume": 20.399412, "trades": 2, "taker_buy_volume": 846.8, "taker_buy_quote": 20.399412}, {"ts": 1770094620000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 1253.3, "quote_volume": 30.179464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094680000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094740000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 833.3, "quote_volume": 20.065864, "trades": 2, "taker_buy_volume": 833.3, "taker_buy_quote": 20.065864}, {"ts": 1770094800000, "open": 0.02409, "high": 0.02409, "low": 0.02407, "close": 0.02409, "volume": 1207.2, "quote_volume": 29.074808, "trades": 4, "taker_buy_volume": 875.2, "taker_buy_quote": 21.083568}, {"ts": 1770094860000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094920000, "open": 0.02402, "high": 0.02403, "low": 0.024, "close": 0.02403, "volume": 1737.7, "quote_volume": 41.726994, "trades": 3, "taker_buy_volume": 463.2, "taker_buy_quote": 11.130696}, {"ts": 1770094980000, "open": 0.024, "high": 0.02402, "low": 0.024, "close": 0.02402, "volume": 1558.0, "quote_volume": 37.41652, "trades": 6, "taker_buy_volume": 1226.0, "taker_buy_quote": 29.44852}, {"ts": 1770095040000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095100000, "open": 0.024, "high": 0.02401, "low": 0.024, "close": 0.02401, "volume": 4211.6, "quote_volume": 101.082166, "trades": 2, "taker_buy_volume": 376.6, "taker_buy_quote": 9.042166}, {"ts": 1770095160000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 334.7, "quote_volume": 8.036147, "trades": 1, "taker_buy_volume": 334.7, "taker_buy_quote": 8.036147}, {"ts": 1770095220000, "open": 0.02399, "high": 0.02401, "low": 0.02399, "close": 0.02401, "volume": 998.7, "quote_volume": 23.965507, "trades": 3, "taker_buy_volume": 334.7, "taker_buy_quote": 8.036147}, {"ts": 1770095280000, "open": 0.024, "high": 0.024, "low": 0.02399, "close": 0.02399, "volume": 750.0, "quote_volume": 17.996266, "trades": 2, "taker_buy_volume": 376.6, "taker_buy_quote": 9.0384}, {"ts": 1770095340000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095400000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 12389.0, "quote_volume": 297.83156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095460000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095520000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095580000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095640000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095700000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095760000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095820000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095880000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095940000, "open": 0.02399, "high": 0.024, "low": 0.02396, "close": 0.024, "volume": 2099.6, "quote_volume": 50.363064, "trades": 5, "taker_buy_volume": 1682.9, "taker_buy_quote": 40.378932}, {"ts": 1770096000000, "open": 0.02399, "high": 0.02399, "low": 0.02396, "close": 0.02398, "volume": 3333.5, "quote_volume": 79.912313, "trades": 4, "taker_buy_volume": 460.3, "taker_buy_quote": 11.037994}, {"ts": 1770096060000, "open": 0.02395, "high": 0.02399, "low": 0.02395, "close": 0.02399, "volume": 793.0, "quote_volume": 19.005738, "trades": 2, "taker_buy_volume": 334.7, "taker_buy_quote": 8.029453}, {"ts": 1770096120000, "open": 0.02398, "high": 0.02401, "low": 0.02398, "close": 0.02401, "volume": 1564.6, "quote_volume": 37.533504, "trades": 4, "taker_buy_volume": 773.0, "taker_buy_quote": 18.550936}, {"ts": 1770096180000, "open": 0.02402, "high": 0.02402, "low": 0.024, "close": 0.02401, "volume": 1913.7, "quote_volume": 45.956286, "trades": 5, "taker_buy_volume": 1208.3, "taker_buy_quote": 29.023366}, {"ts": 1770096240000, "open": 0.02402, "high": 0.02403, "low": 0.02401, "close": 0.02401, "volume": 100186.9, "quote_volume": 2406.490582, "trades": 12, "taker_buy_volume": 99398.5, "taker_buy_quote": 2387.55197}, {"ts": 1770096300000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096360000, "open": 0.02401, "high": 0.02401, "low": 0.02398, "close": 0.02398, "volume": 839.4, "quote_volume": 20.138589, "trades": 2, "taker_buy_volume": 325.9, "taker_buy_quote": 7.824859}, {"ts": 1770096420000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096480000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096540000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096600000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096660000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096720000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 3000.0, "quote_volume": 72.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096780000, "open": 0.02405, "high": 0.02405, "low": 0.02404, "close": 0.02404, "volume": 1027.1, "quote_volume": 24.698005, "trades": 2, "taker_buy_volume": 1027.1, "taker_buy_quote": 24.698005}, {"ts": 1770096840000, "open": 0.02405, "high": 0.02405, "low": 0.02403, "close": 0.02405, "volume": 1246.5, "quote_volume": 29.970857, "trades": 3, "taker_buy_volume": 416.7, "taker_buy_quote": 10.021635}, {"ts": 1770096900000, "open": 0.02408, "high": 0.02408, "low": 0.02405, "close": 0.02408, "volume": 3599.3, "quote_volume": 86.639761, "trades": 6, "taker_buy_volume": 1458.3, "taker_buy_quote": 35.112531}, {"ts": 1770096960000, "open": 0.02406, "high": 0.02408, "low": 0.02406, "close": 0.02406, "volume": 2078.3, "quote_volume": 50.021398, "trades": 5, "taker_buy_volume": 875.0, "taker_buy_quote": 21.07}, {"ts": 1770097020000, "open": 0.02405, "high": 0.02406, "low": 0.02403, "close": 0.02406, "volume": 25568.1, "quote_volume": 614.909504, "trades": 4, "taker_buy_volume": 416.7, "taker_buy_quote": 10.025802}, {"ts": 1770097080000, "open": 0.02407, "high": 0.02409, "low": 0.02406, "close": 0.02406, "volume": 1081.7, "quote_volume": 26.039451, "trades": 3, "taker_buy_volume": 708.3, "taker_buy_quote": 17.055447}, {"ts": 1770097140000, "open": 0.02409, "high": 0.02409, "low": 0.02407, "close": 0.02407, "volume": 6025.3, "quote_volume": 145.124583, "trades": 5, "taker_buy_volume": 4780.6, "taker_buy_quote": 115.164654}, {"ts": 1770097200000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 456.4, "quote_volume": 10.97642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097260000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097320000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 496.3, "quote_volume": 11.950904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097380000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 1450.6, "quote_volume": 34.88693, "trades": 1, "taker_buy_volume": 1450.6, "taker_buy_quote": 34.88693}, {"ts": 1770097440000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097500000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097560000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097620000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097680000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 3519.2, "quote_volume": 84.63676, "trades": 2, "taker_buy_volume": 3519.2, "taker_buy_quote": 84.63676}, {"ts": 1770097740000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097800000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097860000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097920000, "open": 0.02402, "high": 0.02402, "low": 0.024, "close": 0.024, "volume": 1726.1, "quote_volume": 41.444326, "trades": 4, "taker_buy_volume": 896.3, "taker_buy_quote": 21.529126}, {"ts": 1770097980000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098040000, "open": 0.02402, "high": 0.02402, "low": 0.02397, "close": 0.02397, "volume": 4588.8, "quote_volume": 110.127865, "trades": 4, "taker_buy_volume": 834.9, "taker_buy_quote": 20.046766}, {"ts": 1770098100000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 295.1, "quote_volume": 7.067645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098160000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 12572.5, "quote_volume": 301.362825, "trades": 3, "taker_buy_volume": 12572.5, "taker_buy_quote": 301.362825}, {"ts": 1770098220000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098280000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098340000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098400000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098460000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098520000, "open": 0.0239, "high": 0.02394, "low": 0.0239, "close": 0.02394, "volume": 2258.5, "quote_volume": 54.00561, "trades": 4, "taker_buy_volume": 686.5, "taker_buy_quote": 16.43481}, {"ts": 1770098580000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098640000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098700000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 4780.6, "quote_volume": 114.25634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098760000, "open": 0.0239, "high": 0.0239, "low": 0.02387, "close": 0.02387, "volume": 11597.4, "quote_volume": 277.083252, "trades": 5, "taker_buy_volume": 462.2, "taker_buy_quote": 11.04658}, {"ts": 1770098820000, "open": 0.02385, "high": 0.02385, "low": 0.02376, "close": 0.02379, "volume": 111125.6, "quote_volume": 2646.167474, "trades": 31, "taker_buy_volume": 6839.4, "taker_buy_quote": 162.539077}, {"ts": 1770098880000, "open": 0.02379, "high": 0.02383, "low": 0.02379, "close": 0.02383, "volume": 884.4, "quote_volume": 21.056688, "trades": 2, "taker_buy_volume": 884.4, "taker_buy_quote": 21.056688}, {"ts": 1770098940000, "open": 0.02381, "high": 0.02381, "low": 0.02378, "close": 0.02379, "volume": 8793.5, "quote_volume": 209.257148, "trades": 8, "taker_buy_volume": 5192.6, "taker_buy_quote": 123.519719}, {"ts": 1770099000000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099060000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 6637.0, "quote_volume": 157.9606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099120000, "open": 0.02381, "high": 0.02381, "low": 0.02379, "close": 0.02379, "volume": 4049.6, "quote_volume": 96.350886, "trades": 2, "taker_buy_volume": 545.1, "taker_buy_quote": 12.978831}, {"ts": 1770099180000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 1862.5, "quote_volume": 44.3275, "trades": 1, "taker_buy_volume": 1862.5, "taker_buy_quote": 44.3275}, {"ts": 1770099240000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099300000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 14231.4, "quote_volume": 338.422692, "trades": 4, "taker_buy_volume": 14231.4, "taker_buy_quote": 338.422692}, {"ts": 1770099360000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099420000, "open": 0.02377, "high": 0.02378, "low": 0.02377, "close": 0.02378, "volume": 12132.0, "quote_volume": 288.39112, "trades": 18, "taker_buy_volume": 12132.0, "taker_buy_quote": 288.39112}, {"ts": 1770099480000, "open": 0.02378, "high": 0.02381, "low": 0.02378, "close": 0.02381, "volume": 32347.6, "quote_volume": 769.243966, "trades": 47, "taker_buy_volume": 31971.0, "taker_buy_quote": 760.27712}, {"ts": 1770099540000, "open": 0.02381, "high": 0.02384, "low": 0.02381, "close": 0.02384, "volume": 9458.7, "quote_volume": 225.312447, "trades": 10, "taker_buy_volume": 4704.0, "taker_buy_quote": 112.10304}, {"ts": 1770099600000, "open": 0.02384, "high": 0.02384, "low": 0.02381, "close": 0.02381, "volume": 2608.6, "quote_volume": 62.168104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099660000, "open": 0.02381, "high": 0.02381, "low": 0.0238, "close": 0.02381, "volume": 25915.5, "quote_volume": 616.989053, "trades": 33, "taker_buy_volume": 25455.2, "taker_buy_quote": 606.02931}, {"ts": 1770099720000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 4847.4, "quote_volume": 115.658964, "trades": 2, "taker_buy_volume": 1129.4, "taker_buy_quote": 26.947484}, {"ts": 1770099780000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099840000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099900000, "open": 0.02386, "high": 0.02388, "low": 0.02386, "close": 0.02388, "volume": 32027.4, "quote_volume": 764.181328, "trades": 50, "taker_buy_volume": 32027.4, "taker_buy_quote": 764.181328}, {"ts": 1770099960000, "open": 0.02387, "high": 0.02387, "low": 0.02384, "close": 0.02384, "volume": 880.6, "quote_volume": 21.00737, "trades": 2, "taker_buy_volume": 462.2, "taker_buy_quote": 11.032714}, {"ts": 1770100020000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 836.9, "quote_volume": 19.951696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100080000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 13439.0, "quote_volume": 320.52015, "trades": 20, "taker_buy_volume": 13439.0, "taker_buy_quote": 320.52015}, {"ts": 1770100140000, "open": 0.02387, "high": 0.02391, "low": 0.02387, "close": 0.02388, "volume": 39675.8, "quote_volume": 947.818969, "trades": 35, "taker_buy_volume": 32049.9, "taker_buy_quote": 765.712477}, {"ts": 1770100200000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100260000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 2486.4, "quote_volume": 59.325504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100320000, "open": 0.02382, "high": 0.02384, "low": 0.02382, "close": 0.02384, "volume": 2427.5, "quote_volume": 57.86305, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 47.68}, {"ts": 1770100380000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100440000, "open": 0.02384, "high": 0.02386, "low": 0.02384, "close": 0.02386, "volume": 28731.4, "quote_volume": 685.23654, "trades": 13, "taker_buy_volume": 28731.4, "taker_buy_quote": 685.23654}, {"ts": 1770100500000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 3455.5, "quote_volume": 82.51734, "trades": 1, "taker_buy_volume": 3455.5, "taker_buy_quote": 82.51734}, {"ts": 1770100560000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 709.0, "quote_volume": 16.95219, "trades": 2, "taker_buy_volume": 709.0, "taker_buy_quote": 16.95219}, {"ts": 1770100620000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 336.1, "quote_volume": 8.029429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100680000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 2455.1, "quote_volume": 58.603237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100740000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100800000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100860000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100920000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 520.5, "quote_volume": 12.41913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100980000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101040000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 100682.3, "quote_volume": 2402.279678, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101100000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 1001.0, "quote_volume": 23.88386, "trades": 1, "taker_buy_volume": 1001.0, "taker_buy_quote": 23.88386}, {"ts": 1770101160000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101220000, "open": 0.02386, "high": 0.02388, "low": 0.02386, "close": 0.02388, "volume": 4969.8, "quote_volume": 118.649188, "trades": 2, "taker_buy_volume": 4969.8, "taker_buy_quote": 118.649188}, {"ts": 1770101280000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101340000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 2326.8, "quote_volume": 55.563984, "trades": 2, "taker_buy_volume": 2326.8, "taker_buy_quote": 55.563984}, {"ts": 1770101400000, "open": 0.0239, "high": 0.02392, "low": 0.0239, "close": 0.02392, "volume": 6976.2, "quote_volume": 166.84486, "trades": 3, "taker_buy_volume": 6976.2, "taker_buy_quote": 166.84486}, {"ts": 1770101460000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101520000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 418.4, "quote_volume": 10.02068, "trades": 1, "taker_buy_volume": 418.4, "taker_buy_quote": 10.02068}, {"ts": 1770101580000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 458.3, "quote_volume": 10.962536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101640000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101700000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101760000, "open": 0.0239, "high": 0.0239, "low": 0.02389, "close": 0.02389, "volume": 714.3, "quote_volume": 17.067988, "trades": 2, "taker_buy_volume": 714.3, "taker_buy_quote": 17.067988}, {"ts": 1770101820000, "open": 0.02388, "high": 0.02389, "low": 0.02388, "close": 0.02389, "volume": 1907.7, "quote_volume": 45.571606, "trades": 2, "taker_buy_volume": 1573.0, "taker_buy_quote": 37.57897}, {"ts": 1770101880000, "open": 0.02388, "high": 0.02391, "low": 0.02388, "close": 0.02391, "volume": 950.5, "quote_volume": 22.716414, "trades": 2, "taker_buy_volume": 615.8, "taker_buy_quote": 14.723778}, {"ts": 1770101940000, "open": 0.0239, "high": 0.02391, "low": 0.0239, "close": 0.02391, "volume": 1176.5, "quote_volume": 28.121711, "trades": 3, "taker_buy_volume": 1176.5, "taker_buy_quote": 28.121711}, {"ts": 1770102000000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102060000, "open": 0.02384, "high": 0.02384, "low": 0.02381, "close": 0.02383, "volume": 25821.8, "quote_volume": 615.076965, "trades": 5, "taker_buy_volume": 336.1, "taker_buy_quote": 8.009263}, {"ts": 1770102120000, "open": 0.02381, "high": 0.02383, "low": 0.02381, "close": 0.02383, "volume": 3803.1, "quote_volume": 90.594445, "trades": 4, "taker_buy_volume": 2506.0, "taker_buy_quote": 59.69292}, {"ts": 1770102180000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 334.7, "quote_volume": 7.975901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102240000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 418.4, "quote_volume": 9.970472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102300000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 376.6, "quote_volume": 8.974378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102360000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102420000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 1000.0, "quote_volume": 23.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102480000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 4725.0, "quote_volume": 112.9275, "trades": 1, "taker_buy_volume": 4725.0, "taker_buy_quote": 112.9275}, {"ts": 1770102540000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 1225.4, "quote_volume": 29.28706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102600000, "open": 0.0239, "high": 0.02391, "low": 0.02387, "close": 0.02391, "volume": 15735.9, "quote_volume": 376.080914, "trades": 4, "taker_buy_volume": 1049.7, "taker_buy_quote": 25.092032}, {"ts": 1770102660000, "open": 0.02389, "high": 0.0239, "low": 0.02389, "close": 0.0239, "volume": 757.9, "quote_volume": 18.11006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102720000, "open": 0.02391, "high": 0.02392, "low": 0.02389, "close": 0.02389, "volume": 1253.6, "quote_volume": 29.969008, "trades": 3, "taker_buy_volume": 836.9, "taker_buy_quote": 20.014045}, {"ts": 1770102780000, "open": 0.02391, "high": 0.02394, "low": 0.02388, "close": 0.02388, "volume": 4449.2, "quote_volume": 106.324455, "trades": 4, "taker_buy_volume": 1460.0, "taker_buy_quote": 34.942359}, {"ts": 1770102840000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102900000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102960000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103020000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 458.3, "quote_volume": 10.948787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103080000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 857.2, "quote_volume": 20.461364, "trades": 1, "taker_buy_volume": 857.2, "taker_buy_quote": 20.461364}, {"ts": 1770103140000, "open": 0.02386, "high": 0.02388, "low": 0.02386, "close": 0.02388, "volume": 3539.3, "quote_volume": 84.506426, "trades": 2, "taker_buy_volume": 2936.4, "taker_buy_quote": 70.121232}, {"ts": 1770103200000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103260000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 2759.3, "quote_volume": 65.892084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103320000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103380000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103440000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103500000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103560000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103620000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 1863.0, "quote_volume": 44.46981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103680000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103740000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103800000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103860000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103920000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103980000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104040000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104100000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 3522.3, "quote_volume": 84.429531, "trades": 2, "taker_buy_volume": 1125.3, "taker_buy_quote": 26.973441}, {"ts": 1770104160000, "open": 0.024, "high": 0.02401, "low": 0.02395, "close": 0.02401, "volume": 10782.7, "quote_volume": 258.522381, "trades": 4, "taker_buy_volume": 6918.7, "taker_buy_quote": 165.979581}, {"ts": 1770104220000, "open": 0.02393, "high": 0.02395, "low": 0.02393, "close": 0.02395, "volume": 629.9, "quote_volume": 15.079439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104280000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104340000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104400000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104460000, "open": 0.02396, "high": 0.02396, "low": 0.02395, "close": 0.02395, "volume": 5959.7, "quote_volume": 142.765718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104520000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 326.1, "quote_volume": 7.816617, "trades": 1, "taker_buy_volume": 326.1, "taker_buy_quote": 7.816617}, {"ts": 1770104580000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104640000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104700000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104760000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 2454.9, "quote_volume": 58.770306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104820000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104880000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104940000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 4680.4, "quote_volume": 112.048776, "trades": 1, "taker_buy_volume": 4680.4, "taker_buy_quote": 112.048776}, {"ts": 1770105000000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105060000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105120000, "open": 0.02394, "high": 0.02395, "low": 0.02393, "close": 0.02393, "volume": 16023.2, "quote_volume": 383.563136, "trades": 13, "taker_buy_volume": 15756.0, "taker_buy_quote": 377.16904}, {"ts": 1770105180000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105240000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105300000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105360000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105420000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 4183.7, "quote_volume": 99.99043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105480000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 376.6, "quote_volume": 8.993208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105540000, "open": 0.02389, "high": 0.0239, "low": 0.02389, "close": 0.02389, "volume": 1211.9, "quote_volume": 28.956493, "trades": 3, "taker_buy_volume": 420.2, "taker_buy_quote": 10.04278}, {"ts": 1770105600000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 1882.0, "quote_volume": 44.99862, "trades": 1, "taker_buy_volume": 1882.0, "taker_buy_quote": 44.99862}, {"ts": 1770105660000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105720000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 256.1, "quote_volume": 6.131034, "trades": 1, "taker_buy_volume": 256.1, "taker_buy_quote": 6.131034}, {"ts": 1770105780000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105840000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105900000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105960000, "open": 0.0239, "high": 0.02392, "low": 0.0239, "close": 0.02392, "volume": 3657.0, "quote_volume": 87.43867, "trades": 2, "taker_buy_volume": 1818.5, "taker_buy_quote": 43.49852}, {"ts": 1770106020000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 462.2, "quote_volume": 11.041958, "trades": 1, "taker_buy_volume": 462.2, "taker_buy_quote": 11.041958}, {"ts": 1770106080000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 1947.0, "quote_volume": 46.51383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106140000, "open": 0.02389, "high": 0.02389, "low": 0.02388, "close": 0.02388, "volume": 18462.0, "quote_volume": 440.891603, "trades": 3, "taker_buy_volume": 8176.5, "taker_buy_quote": 195.25482}, {"ts": 1770106200000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 1128.9, "quote_volume": 26.901687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106260000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106320000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106380000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106440000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106500000, "open": 0.02385, "high": 0.02385, "low": 0.02382, "close": 0.02382, "volume": 543.4, "quote_volume": 12.950148, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 5.0562}, {"ts": 1770106560000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 1827.8, "quote_volume": 43.574752, "trades": 1, "taker_buy_volume": 1827.8, "taker_buy_quote": 43.574752}, {"ts": 1770106620000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 3987.5, "quote_volume": 95.022125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106680000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106740000, "open": 0.02387, "high": 0.02392, "low": 0.02387, "close": 0.02392, "volume": 60964.3, "quote_volume": 1456.564756, "trades": 20, "taker_buy_volume": 60718.5, "taker_buy_quote": 1450.695052}, {"ts": 1770106800000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 1616.7, "quote_volume": 38.622963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106860000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106920000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 1860.3, "quote_volume": 44.498376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106980000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107040000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107100000, "open": 0.02397, "high": 0.02399, "low": 0.02397, "close": 0.02399, "volume": 3133.6, "quote_volume": 75.139626, "trades": 2, "taker_buy_volume": 1361.7, "taker_buy_quote": 32.667183}, {"ts": 1770107160000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107220000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107280000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107340000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107400000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107460000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107520000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107580000, "open": 0.02398, "high": 0.02398, "low": 0.02397, "close": 0.02397, "volume": 31228.4, "quote_volume": 748.851359, "trades": 7, "taker_buy_volume": 5763.1, "taker_buy_quote": 138.199138}, {"ts": 1770107640000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107700000, "open": 0.024, "high": 0.02401, "low": 0.024, "close": 0.02401, "volume": 8906.0, "quote_volume": 213.79139, "trades": 3, "taker_buy_volume": 4167.0, "taker_buy_quote": 100.008}, {"ts": 1770107760000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107820000, "open": 0.02403, "high": 0.02404, "low": 0.02403, "close": 0.02403, "volume": 23585.4, "quote_volume": 566.862977, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107880000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 9592.1, "quote_volume": 230.594084, "trades": 1, "taker_buy_volume": 9592.1, "taker_buy_quote": 230.594084}, {"ts": 1770107940000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108000000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108060000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 522.6, "quote_volume": 12.558078, "trades": 1, "taker_buy_volume": 522.6, "taker_buy_quote": 12.558078}, {"ts": 1770108120000, "open": 0.02401, "high": 0.02403, "low": 0.02401, "close": 0.02403, "volume": 2616.6, "quote_volume": 62.864566, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 48.06}, {"ts": 1770108180000, "open": 0.02403, "high": 0.02403, "low": 0.02401, "close": 0.02401, "volume": 626.3, "quote_volume": 15.041623, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 4.99824}, {"ts": 1770108240000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 416.4, "quote_volume": 10.001928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108300000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108360000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 6729.9, "quote_volume": 161.652198, "trades": 2, "taker_buy_volume": 6729.9, "taker_buy_quote": 161.652198}, {"ts": 1770108420000, "open": 0.02395, "high": 0.02397, "low": 0.02395, "close": 0.02397, "volume": 6739.0, "quote_volume": 161.43905, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 47.94}, {"ts": 1770108480000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108540000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108600000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 2085.9, "quote_volume": 49.957305, "trades": 1, "taker_buy_volume": 2085.9, "taker_buy_quote": 49.957305}, {"ts": 1770108660000, "open": 0.02391, "high": 0.02393, "low": 0.02391, "close": 0.02393, "volume": 5280.8, "quote_volume": 126.3007, "trades": 2, "taker_buy_volume": 1838.6, "taker_buy_quote": 43.997698}, {"ts": 1770108720000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108780000, "open": 0.02391, "high": 0.02391, "low": 0.0239, "close": 0.0239, "volume": 2192.9, "quote_volume": 52.41452, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 10.06611}, {"ts": 1770108840000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 3252.2, "quote_volume": 77.72758, "trades": 4, "taker_buy_volume": 840.4, "taker_buy_quote": 20.08556}, {"ts": 1770108900000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108960000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109020000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109080000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109140000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109200000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 2000.0, "quote_volume": 47.68, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 47.68}, {"ts": 1770109260000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109320000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109380000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109440000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109500000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 4725.0, "quote_volume": 112.7385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109560000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109620000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109680000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 279.6, "quote_volume": 6.66846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109740000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109800000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109860000, "open": 0.02382, "high": 0.02382, "low": 0.0237, "close": 0.02371, "volume": 104903.2, "quote_volume": 2491.906575, "trades": 31, "taker_buy_volume": 22173.0, "taker_buy_quote": 526.261603}, {"ts": 1770109920000, "open": 0.02372, "high": 0.02373, "low": 0.02369, "close": 0.0237, "volume": 15669.8, "quote_volume": 371.581146, "trades": 7, "taker_buy_volume": 15669.8, "taker_buy_quote": 371.581146}, {"ts": 1770109980000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110040000, "open": 0.02371, "high": 0.02374, "low": 0.02363, "close": 0.02366, "volume": 46142.8, "quote_volume": 1091.913715, "trades": 24, "taker_buy_volume": 19933.1, "taker_buy_quote": 472.12355}, {"ts": 1770110100000, "open": 0.02362, "high": 0.02362, "low": 0.02361, "close": 0.02362, "volume": 10532.9, "quote_volume": 248.751355, "trades": 7, "taker_buy_volume": 6298.8, "taker_buy_quote": 148.741913}, {"ts": 1770110160000, "open": 0.02354, "high": 0.02362, "low": 0.02348, "close": 0.02362, "volume": 29549.2, "quote_volume": 695.95189, "trades": 17, "taker_buy_volume": 23883.8, "taker_buy_quote": 562.673394}, {"ts": 1770110220000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 1128.2, "quote_volume": 26.670648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110280000, "open": 0.02364, "high": 0.02365, "low": 0.02363, "close": 0.02363, "volume": 16916.8, "quote_volume": 399.955444, "trades": 4, "taker_buy_volume": 16916.8, "taker_buy_quote": 399.955444}, {"ts": 1770110340000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110400000, "open": 0.02362, "high": 0.02362, "low": 0.0236, "close": 0.0236, "volume": 1902.2, "quote_volume": 44.900992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110460000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 218.4, "quote_volume": 5.160792, "trades": 1, "taker_buy_volume": 218.4, "taker_buy_quote": 5.160792}, {"ts": 1770110520000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 502.7, "quote_volume": 11.868747, "trades": 1, "taker_buy_volume": 502.7, "taker_buy_quote": 11.868747}, {"ts": 1770110580000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110640000, "open": 0.02355, "high": 0.02355, "low": 0.02352, "close": 0.02352, "volume": 12709.4, "quote_volume": 299.17884, "trades": 6, "taker_buy_volume": 8458.4, "taker_buy_quote": 199.19532}, {"ts": 1770110700000, "open": 0.02353, "high": 0.02353, "low": 0.02353, "close": 0.02353, "volume": 19794.1, "quote_volume": 465.755173, "trades": 1, "taker_buy_volume": 19794.1, "taker_buy_quote": 465.755173}, {"ts": 1770110760000, "open": 0.02353, "high": 0.02353, "low": 0.02353, "close": 0.02353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110820000, "open": 0.02351, "high": 0.02354, "low": 0.02351, "close": 0.02354, "volume": 13384.6, "quote_volume": 315.052728, "trades": 5, "taker_buy_volume": 13384.6, "taker_buy_quote": 315.052728}, {"ts": 1770110880000, "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 292.6, "quote_volume": 6.887804, "trades": 1, "taker_buy_volume": 292.6, "taker_buy_quote": 6.887804}, {"ts": 1770110940000, "open": 0.02352, "high": 0.02352, "low": 0.0235, "close": 0.0235, "volume": 11111.8, "quote_volume": 261.199582, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111000000, "open": 0.02353, "high": 0.02353, "low": 0.02353, "close": 0.02353, "volume": 1000.0, "quote_volume": 23.53, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 23.53}, {"ts": 1770111060000, "open": 0.02355, "high": 0.02357, "low": 0.02355, "close": 0.02357, "volume": 25013.7, "quote_volume": 589.186357, "trades": 10, "taker_buy_volume": 23091.5, "taker_buy_quote": 543.899325}, {"ts": 1770111120000, "open": 0.02353, "high": 0.02353, "low": 0.02348, "close": 0.02353, "volume": 55612.4, "quote_volume": 1307.900415, "trades": 14, "taker_buy_volume": 8273.0, "taker_buy_quote": 194.62821}, {"ts": 1770111180000, "open": 0.02353, "high": 0.02356, "low": 0.02353, "close": 0.02356, "volume": 38856.7, "quote_volume": 914.983686, "trades": 14, "taker_buy_volume": 29406.7, "taker_buy_quote": 692.341686}, {"ts": 1770111240000, "open": 0.02356, "high": 0.02356, "low": 0.02356, "close": 0.02356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111300000, "open": 0.02362, "high": 0.02364, "low": 0.02362, "close": 0.02364, "volume": 63007.2, "quote_volume": 1489.141029, "trades": 11, "taker_buy_volume": 63007.2, "taker_buy_quote": 1489.141029}, {"ts": 1770111360000, "open": 0.02366, "high": 0.02369, "low": 0.02366, "close": 0.02368, "volume": 20332.7, "quote_volume": 481.361296, "trades": 5, "taker_buy_volume": 20332.7, "taker_buy_quote": 481.361296}, {"ts": 1770111420000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 2825.0, "quote_volume": 66.92425, "trades": 2, "taker_buy_volume": 2825.0, "taker_buy_quote": 66.92425}, {"ts": 1770111480000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 633.8, "quote_volume": 14.995708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111540000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111600000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111660000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111720000, "open": 0.02367, "high": 0.02367, "low": 0.02363, "close": 0.02363, "volume": 74919.8, "quote_volume": 1772.021984, "trades": 20, "taker_buy_volume": 41783.0, "taker_buy_quote": 988.58578}, {"ts": 1770111780000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 71782.4, "quote_volume": 1697.65376, "trades": 28, "taker_buy_volume": 71782.4, "taker_buy_quote": 1697.65376}, {"ts": 1770111840000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111900000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 632.7, "quote_volume": 14.950701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111960000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112020000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112080000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112140000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112200000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112260000, "open": 0.02362, "high": 0.02364, "low": 0.02362, "close": 0.02364, "volume": 115813.0, "quote_volume": 2737.72454, "trades": 24, "taker_buy_volume": 111074.0, "taker_buy_quote": 2625.78936}, {"ts": 1770112320000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 634.0, "quote_volume": 14.98776, "trades": 1, "taker_buy_volume": 634.0, "taker_buy_quote": 14.98776}, {"ts": 1770112380000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112440000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 6933.0, "quote_volume": 163.96545, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112500000, "open": 0.02362, "high": 0.02362, "low": 0.02361, "close": 0.02361, "volume": 8470.9, "quote_volume": 200.045199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112560000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 102166.4, "quote_volume": 2414.192032, "trades": 30, "taker_buy_volume": 98020.0, "taker_buy_quote": 2316.2126}, {"ts": 1770112620000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112680000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112740000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112800000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 2000.0, "quote_volume": 47.34, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 47.34}, {"ts": 1770112860000, "open": 0.02361, "high": 0.02361, "low": 0.0236, "close": 0.0236, "volume": 5065.4, "quote_volume": 119.59069, "trades": 2, "taker_buy_volume": 5065.4, "taker_buy_quote": 119.59069}, {"ts": 1770112920000, "open": 0.02359, "high": 0.02361, "low": 0.02359, "close": 0.02361, "volume": 13560.6, "quote_volume": 320.157328, "trades": 4, "taker_buy_volume": 10290.4, "taker_buy_quote": 242.956344}, {"ts": 1770112980000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113040000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113100000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113160000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 462.2, "quote_volume": 10.949518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113220000, "open": 0.02369, "high": 0.02371, "low": 0.02369, "close": 0.02369, "volume": 4148.8, "quote_volume": 98.32787, "trades": 10, "taker_buy_volume": 2139.9, "taker_buy_quote": 50.737029}, {"ts": 1770113280000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 1021.1, "quote_volume": 24.169437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113340000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 500.4, "quote_volume": 11.839464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113400000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113460000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113520000, "open": 0.02363, "high": 0.02366, "low": 0.02363, "close": 0.02366, "volume": 6498.1, "quote_volume": 153.682521, "trades": 3, "taker_buy_volume": 5698.1, "taker_buy_quote": 134.778521}, {"ts": 1770113580000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113640000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113700000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113760000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113820000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 8570.0, "quote_volume": 202.5948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113880000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113940000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 948.7, "quote_volume": 22.408294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114000000, "open": 0.02363, "high": 0.02364, "low": 0.02363, "close": 0.02364, "volume": 12000.0, "quote_volume": 283.565587, "trades": 3, "taker_buy_volume": 12000.0, "taker_buy_quote": 283.565587}, {"ts": 1770114060000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114120000, "open": 0.02365, "high": 0.02366, "low": 0.02365, "close": 0.02366, "volume": 1619.3, "quote_volume": 38.306445, "trades": 2, "taker_buy_volume": 1619.3, "taker_buy_quote": 38.306445}, {"ts": 1770114180000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 29106.6, "quote_volume": 688.953222, "trades": 6, "taker_buy_volume": 7982.9, "taker_buy_quote": 188.955243}, {"ts": 1770114240000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 778.8, "quote_volume": 18.41862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114300000, "open": 0.02364, "high": 0.02366, "low": 0.02364, "close": 0.02365, "volume": 231696.0, "quote_volume": 5477.71399, "trades": 15, "taker_buy_volume": 219439.2, "taker_buy_quote": 5187.963238}, {"ts": 1770114360000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 733.0, "quote_volume": 17.33545, "trades": 2, "taker_buy_volume": 733.0, "taker_buy_quote": 17.33545}, {"ts": 1770114420000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 36121.0, "quote_volume": 854.26165, "trades": 7, "taker_buy_volume": 36121.0, "taker_buy_quote": 854.26165}, {"ts": 1770114480000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 325.4, "quote_volume": 7.698964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114540000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114600000, "open": 0.02364, "high": 0.02365, "low": 0.02364, "close": 0.02364, "volume": 18671.5, "quote_volume": 441.52701, "trades": 5, "taker_buy_volume": 18000.0, "taker_buy_quote": 425.65275}, {"ts": 1770114660000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114720000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 3406.4, "quote_volume": 80.425104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114780000, "open": 0.0236, "high": 0.0236, "low": 0.02357, "close": 0.02357, "volume": 27276.0, "quote_volume": 642.937042, "trades": 4, "taker_buy_volume": 851.1, "taker_buy_quote": 20.068087}, {"ts": 1770114840000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 2225.8, "quote_volume": 52.462106, "trades": 2, "taker_buy_volume": 2225.8, "taker_buy_quote": 52.462106}, {"ts": 1770114900000, "open": 0.02361, "high": 0.02361, "low": 0.02357, "close": 0.02359, "volume": 28484.0, "quote_volume": 672.05474, "trades": 13, "taker_buy_volume": 24386.3, "taker_buy_quote": 575.402817}, {"ts": 1770114960000, "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 569.6, "quote_volume": 13.408384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115020000, "open": 0.02358, "high": 0.02358, "low": 0.02355, "close": 0.02355, "volume": 8980.1, "quote_volume": 211.712556, "trades": 2, "taker_buy_volume": 7706.7, "taker_buy_quote": 181.723986}, {"ts": 1770115080000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115140000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 633.8, "quote_volume": 14.92599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115200000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115260000, "open": 0.02357, "high": 0.02359, "low": 0.02357, "close": 0.02358, "volume": 22365.1, "quote_volume": 527.327304, "trades": 15, "taker_buy_volume": 21904.1, "taker_buy_quote": 516.461534}, {"ts": 1770115320000, "open": 0.02356, "high": 0.02356, "low": 0.02356, "close": 0.02356, "volume": 447.4, "quote_volume": 10.540744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115380000, "open": 0.02355, "high": 0.02355, "low": 0.02354, "close": 0.02354, "volume": 8840.6, "quote_volume": 208.18553, "trades": 3, "taker_buy_volume": 1060.0, "taker_buy_quote": 24.9524}, {"ts": 1770115440000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 4000.0, "quote_volume": 94.28, "trades": 1, "taker_buy_volume": 4000.0, "taker_buy_quote": 94.28}, {"ts": 1770115500000, "open": 0.02356, "high": 0.02356, "low": 0.02354, "close": 0.02354, "volume": 30152.0, "quote_volume": 710.30256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115560000, "open": 0.02354, "high": 0.02358, "low": 0.02354, "close": 0.02358, "volume": 51556.7, "quote_volume": 1214.592618, "trades": 12, "taker_buy_volume": 51290.0, "taker_buy_quote": 1208.3145}, {"ts": 1770115620000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 481.2, "quote_volume": 11.346696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115680000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115740000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115800000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115860000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115920000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115980000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116040000, "open": 0.02358, "high": 0.02361, "low": 0.02358, "close": 0.02361, "volume": 8660.9, "quote_volume": 204.273154, "trades": 6, "taker_buy_volume": 8323.3, "taker_buy_quote": 196.30917}, {"ts": 1770116100000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116160000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116220000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116280000, "open": 0.02357, "high": 0.02358, "low": 0.02356, "close": 0.02356, "volume": 8970.6, "quote_volume": 211.385336, "trades": 4, "taker_buy_volume": 1658.0, "taker_buy_quote": 39.07906}, {"ts": 1770116340000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 6752.1, "quote_volume": 159.417081, "trades": 2, "taker_buy_volume": 6752.1, "taker_buy_quote": 159.417081}, {"ts": 1770116400000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116460000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116520000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116580000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116640000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116700000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116760000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116820000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 337.6, "quote_volume": 7.974112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116880000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 5871.5, "quote_volume": 138.5674, "trades": 6, "taker_buy_volume": 5871.5, "taker_buy_quote": 138.5674}, {"ts": 1770116940000, "open": 0.0236, "high": 0.02363, "low": 0.0236, "close": 0.02361, "volume": 3269.8, "quote_volume": 77.230767, "trades": 3, "taker_buy_volume": 2932.2, "taker_buy_quote": 69.260031}, {"ts": 1770117000000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117060000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 14177.8, "quote_volume": 335.021414, "trades": 4, "taker_buy_volume": 9452.8, "taker_buy_quote": 223.369664}, {"ts": 1770117120000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 2979.1, "quote_volume": 70.396133, "trades": 2, "taker_buy_volume": 2979.1, "taker_buy_quote": 70.396133}, {"ts": 1770117180000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117240000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 368.1, "quote_volume": 8.694522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117300000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117360000, "open": 0.0236, "high": 0.02363, "low": 0.0236, "close": 0.02363, "volume": 157616.9, "quote_volume": 3719.936369, "trades": 29, "taker_buy_volume": 157616.9, "taker_buy_quote": 3719.936369}, {"ts": 1770117420000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117480000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117540000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117600000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 254.0, "quote_volume": 6.00202, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 6.00202}, {"ts": 1770117660000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 666.4, "quote_volume": 15.740368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117720000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117780000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117840000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 4725.0, "quote_volume": 111.65175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117900000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 1525.0, "quote_volume": 36.03575, "trades": 1, "taker_buy_volume": 1525.0, "taker_buy_quote": 36.03575}, {"ts": 1770117960000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 287.4, "quote_volume": 6.788388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118020000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118080000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 2684.1, "quote_volume": 63.398442, "trades": 2, "taker_buy_volume": 2684.1, "taker_buy_quote": 63.398442}, {"ts": 1770118140000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118200000, "open": 0.02363, "high": 0.02366, "low": 0.02363, "close": 0.02366, "volume": 17484.5, "quote_volume": 413.381485, "trades": 4, "taker_buy_volume": 17484.5, "taker_buy_quote": 413.381485}, {"ts": 1770118260000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 4725.0, "quote_volume": 111.74625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118320000, "open": 0.02365, "high": 0.02368, "low": 0.02365, "close": 0.02368, "volume": 17225.0, "quote_volume": 407.699, "trades": 6, "taker_buy_volume": 17225.0, "taker_buy_quote": 407.699}, {"ts": 1770118380000, "open": 0.02369, "high": 0.02371, "low": 0.02369, "close": 0.02371, "volume": 27366.8, "quote_volume": 648.361038, "trades": 4, "taker_buy_volume": 27366.8, "taker_buy_quote": 648.361038}, {"ts": 1770118440000, "open": 0.02368, "high": 0.02368, "low": 0.02368, "close": 0.02368, "volume": 463.2, "quote_volume": 10.968576, "trades": 1, "taker_buy_volume": 463.2, "taker_buy_quote": 10.968576}, {"ts": 1770118500000, "open": 0.02372, "high": 0.02374, "low": 0.02372, "close": 0.02374, "volume": 23000.0, "quote_volume": 545.740909, "trades": 6, "taker_buy_volume": 23000.0, "taker_buy_quote": 545.740909}, {"ts": 1770118560000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118620000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 6351.4, "quote_volume": 150.718722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118680000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118740000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118800000, "open": 0.02367, "high": 0.02374, "low": 0.02367, "close": 0.02374, "volume": 46719.6, "quote_volume": 1108.092678, "trades": 21, "taker_buy_volume": 41264.9, "taker_buy_quote": 978.818894}, {"ts": 1770118860000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118920000, "open": 0.02375, "high": 0.02375, "low": 0.02373, "close": 0.02373, "volume": 6844.9, "quote_volume": 162.439935, "trades": 4, "taker_buy_volume": 522.9, "taker_buy_quote": 12.418875}, {"ts": 1770118980000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119040000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119100000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119160000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119220000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119280000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 4668.9, "quote_volume": 111.026442, "trades": 1, "taker_buy_volume": 4668.9, "taker_buy_quote": 111.026442}, {"ts": 1770119340000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119400000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 1261.0, "quote_volume": 29.97397, "trades": 2, "taker_buy_volume": 1261.0, "taker_buy_quote": 29.97397}, {"ts": 1770119460000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119520000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 639.8, "quote_volume": 15.188852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119580000, "open": 0.02375, "high": 0.02375, "low": 0.02374, "close": 0.02374, "volume": 17188.1, "quote_volume": 408.103138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119640000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 13682.6, "quote_volume": 324.824924, "trades": 7, "taker_buy_volume": 11500.0, "taker_buy_quote": 273.01}, {"ts": 1770119700000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119760000, "open": 0.02375, "high": 0.02375, "low": 0.02374, "close": 0.02374, "volume": 4922.1, "quote_volume": 116.897904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119820000, "open": 0.02376, "high": 0.02377, "low": 0.02375, "close": 0.02375, "volume": 23909.9, "quote_volume": 568.135135, "trades": 5, "taker_buy_volume": 18000.0, "taker_buy_quote": 427.77501}, {"ts": 1770119880000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 4725.0, "quote_volume": 112.12425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119940000, "open": 0.02372, "high": 0.02372, "low": 0.02372, "close": 0.02372, "volume": 1500.0, "quote_volume": 35.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120000000, "open": 0.02372, "high": 0.02372, "low": 0.02372, "close": 0.02372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120060000, "open": 0.02372, "high": 0.02372, "low": 0.02372, "close": 0.02372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120120000, "open": 0.02372, "high": 0.02372, "low": 0.02372, "close": 0.02372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120180000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 805.1, "quote_volume": 19.056717, "trades": 2, "taker_buy_volume": 805.1, "taker_buy_quote": 19.056717}, {"ts": 1770120240000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 80348.3, "quote_volume": 1901.844261, "trades": 15, "taker_buy_volume": 80348.3, "taker_buy_quote": 1901.844261}, {"ts": 1770120300000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 336.1, "quote_volume": 7.962209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120360000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 9450.0, "quote_volume": 223.965, "trades": 7, "taker_buy_volume": 4725.0, "taker_buy_quote": 111.9825}, {"ts": 1770120420000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120480000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 2495.9, "quote_volume": 59.252666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120540000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 611.8, "quote_volume": 14.542486, "trades": 1, "taker_buy_volume": 611.8, "taker_buy_quote": 14.542486}, {"ts": 1770120600000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 4665.7, "quote_volume": 111.04366, "trades": 2, "taker_buy_volume": 4665.7, "taker_buy_quote": 111.04366}, {"ts": 1770120660000, "open": 0.02378, "high": 0.02384, "low": 0.02376, "close": 0.02379, "volume": 141312.6, "quote_volume": 3362.843476, "trades": 42, "taker_buy_volume": 127215.0, "taker_buy_quote": 3027.500017}, {"ts": 1770120720000, "open": 0.02381, "high": 0.02386, "low": 0.02379, "close": 0.02386, "volume": 25020.8, "quote_volume": 596.67026, "trades": 17, "taker_buy_volume": 24020.2, "taker_buy_quote": 572.865986}, {"ts": 1770120780000, "open": 0.02388, "high": 0.02392, "low": 0.02388, "close": 0.02392, "volume": 82005.9, "quote_volume": 1959.824645, "trades": 31, "taker_buy_volume": 72017.0, "taker_buy_quote": 1721.058681}, {"ts": 1770120840000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120900000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 4706.3, "quote_volume": 112.386444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120960000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 73976.0, "quote_volume": 1767.28664, "trades": 12, "taker_buy_volume": 73976.0, "taker_buy_quote": 1767.28664}, {"ts": 1770121020000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121080000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 26534.7, "quote_volume": 634.975371, "trades": 3, "taker_buy_volume": 7048.4, "taker_buy_quote": 168.668212}, {"ts": 1770121140000, "open": 0.0239, "high": 0.0239, "low": 0.02387, "close": 0.02387, "volume": 84837.7, "quote_volume": 2026.869404, "trades": 17, "taker_buy_volume": 70350.1, "taker_buy_quote": 1680.632168}, {"ts": 1770121200000, "open": 0.02389, "high": 0.02391, "low": 0.02389, "close": 0.02391, "volume": 13875.4, "quote_volume": 331.531424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121260000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 12663.2, "quote_volume": 303.157008, "trades": 5, "taker_buy_volume": 12663.2, "taker_buy_quote": 303.157008}, {"ts": 1770121320000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121380000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 26530.7, "quote_volume": 634.614344, "trades": 2, "taker_buy_volume": 4725.0, "taker_buy_quote": 113.022}, {"ts": 1770121440000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 26524.8, "quote_volume": 634.207968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121500000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 2000.0, "quote_volume": 47.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121560000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 24440.8, "quote_volume": 585.845976, "trades": 7, "taker_buy_volume": 21062.8, "taker_buy_quote": 504.875316}, {"ts": 1770121620000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121680000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 6000.0, "quote_volume": 144.0, "trades": 3, "taker_buy_volume": 4167.0, "taker_buy_quote": 100.008}, {"ts": 1770121740000, "open": 0.02401, "high": 0.02406, "low": 0.02401, "close": 0.02401, "volume": 90695.9, "quote_volume": 2179.303152, "trades": 18, "taker_buy_volume": 46303.3, "taker_buy_quote": 1112.760958}, {"ts": 1770121800000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121860000, "open": 0.02404, "high": 0.02405, "low": 0.02404, "close": 0.02404, "volume": 62036.9, "quote_volume": 1491.661957, "trades": 8, "taker_buy_volume": 32125.6, "taker_buy_quote": 772.299424}, {"ts": 1770121920000, "open": 0.02402, "high": 0.02403, "low": 0.02402, "close": 0.02403, "volume": 97828.6, "quote_volume": 2350.737925, "trades": 18, "taker_buy_volume": 89495.3, "taker_buy_quote": 2150.572059}, {"ts": 1770121980000, "open": 0.02406, "high": 0.02408, "low": 0.02406, "close": 0.02408, "volume": 26399.9, "quote_volume": 635.669592, "trades": 5, "taker_buy_volume": 17304.3, "taker_buy_quote": 416.687544}, {"ts": 1770122040000, "open": 0.02407, "high": 0.02407, "low": 0.02406, "close": 0.02406, "volume": 16639.9, "quote_volume": 400.372343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122100000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122160000, "open": 0.02408, "high": 0.02409, "low": 0.02408, "close": 0.02408, "volume": 61440.7, "quote_volume": 1479.755406, "trades": 16, "taker_buy_volume": 55789.8, "taker_buy_quote": 1343.681734}, {"ts": 1770122220000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122280000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 27708.9, "quote_volume": 669.169935, "trades": 5, "taker_buy_volume": 19826.1, "taker_buy_quote": 478.800315}, {"ts": 1770122340000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 26269.7, "quote_volume": 634.413255, "trades": 4, "taker_buy_volume": 26269.7, "taker_buy_quote": 634.413255}, {"ts": 1770122400000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122460000, "open": 0.02416, "high": 0.02418, "low": 0.02415, "close": 0.02415, "volume": 135992.7, "quote_volume": 3285.679217, "trades": 15, "taker_buy_volume": 135463.4, "taker_buy_quote": 3272.896622}, {"ts": 1770122520000, "open": 0.02415, "high": 0.02417, "low": 0.02415, "close": 0.02417, "volume": 26669.1, "quote_volume": 644.583175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122580000, "open": 0.02417, "high": 0.02417, "low": 0.02417, "close": 0.02417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122640000, "open": 0.02415, "high": 0.02416, "low": 0.02414, "close": 0.02414, "volume": 104253.1, "quote_volume": 2517.703814, "trades": 20, "taker_buy_volume": 102984.1, "taker_buy_quote": 2487.070154}, {"ts": 1770122700000, "open": 0.02413, "high": 0.02416, "low": 0.02413, "close": 0.02416, "volume": 30751.8, "quote_volume": 742.920381, "trades": 7, "taker_buy_volume": 29314.9, "taker_buy_quote": 708.247984}, {"ts": 1770122760000, "open": 0.02419, "high": 0.02422, "low": 0.02419, "close": 0.02422, "volume": 30318.6, "quote_volume": 734.192475, "trades": 5, "taker_buy_volume": 30318.6, "taker_buy_quote": 734.192475}, {"ts": 1770122820000, "open": 0.02422, "high": 0.02422, "low": 0.02422, "close": 0.02422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122880000, "open": 0.02421, "high": 0.02421, "low": 0.02419, "close": 0.02419, "volume": 34918.8, "quote_volume": 845.365572, "trades": 7, "taker_buy_volume": 33990.0, "taker_buy_quote": 822.8979}, {"ts": 1770122940000, "open": 0.02422, "high": 0.02422, "low": 0.02422, "close": 0.02422, "volume": 26170.3, "quote_volume": 633.844666, "trades": 4, "taker_buy_volume": 647.9, "taker_buy_quote": 15.692138}, {"ts": 1770123000000, "open": 0.02422, "high": 0.02422, "low": 0.02422, "close": 0.02422, "volume": 28576.7, "quote_volume": 692.127674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123060000, "open": 0.02421, "high": 0.02423, "low": 0.02421, "close": 0.02422, "volume": 10638.6, "quote_volume": 257.714892, "trades": 3, "taker_buy_volume": 6800.0, "taker_buy_quote": 164.764}, {"ts": 1770123120000, "open": 0.02423, "high": 0.02423, "low": 0.0242, "close": 0.0242, "volume": 20142.1, "quote_volume": 487.706045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123180000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 24890.2, "quote_volume": 602.093938, "trades": 4, "taker_buy_volume": 18323.5, "taker_buy_quote": 443.245465}, {"ts": 1770123240000, "open": 0.02423, "high": 0.02423, "low": 0.02422, "close": 0.02422, "volume": 7307.3, "quote_volume": 177.05358, "trades": 4, "taker_buy_volume": 2352.4, "taker_buy_quote": 56.998652}, {"ts": 1770123300000, "open": 0.02423, "high": 0.02425, "low": 0.02422, "close": 0.02422, "volume": 65275.5, "quote_volume": 1582.092755, "trades": 11, "taker_buy_volume": 47082.7, "taker_buy_quote": 1141.359917}, {"ts": 1770123360000, "open": 0.02422, "high": 0.02422, "low": 0.02422, "close": 0.02422, "volume": 4725.0, "quote_volume": 114.4395, "trades": 1, "taker_buy_volume": 4725.0, "taker_buy_quote": 114.4395}, {"ts": 1770123420000, "open": 0.02424, "high": 0.02424, "low": 0.02422, "close": 0.02422, "volume": 26670.0, "quote_volume": 646.446152, "trades": 6, "taker_buy_volume": 18598.8, "taker_buy_quote": 450.834912}, {"ts": 1770123480000, "open": 0.02423, "high": 0.02423, "low": 0.02423, "close": 0.02423, "volume": 619.0, "quote_volume": 14.99837, "trades": 1, "taker_buy_volume": 619.0, "taker_buy_quote": 14.99837}, {"ts": 1770123540000, "open": 0.0242, "high": 0.02421, "low": 0.0242, "close": 0.02421, "volume": 24988.3, "quote_volume": 604.947063, "trades": 6, "taker_buy_volume": 23020.3, "taker_buy_quote": 557.321463}, {"ts": 1770123600000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 34035.5, "quote_volume": 823.999455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123660000, "open": 0.02423, "high": 0.02424, "low": 0.02423, "close": 0.02424, "volume": 26685.9, "quote_volume": 646.84811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123720000, "open": 0.02422, "high": 0.02422, "low": 0.02422, "close": 0.02422, "volume": 2652.7, "quote_volume": 64.248394, "trades": 1, "taker_buy_volume": 2652.7, "taker_buy_quote": 64.248394}, {"ts": 1770123780000, "open": 0.02422, "high": 0.02422, "low": 0.02422, "close": 0.02422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123840000, "open": 0.02412, "high": 0.02413, "low": 0.0241, "close": 0.02413, "volume": 70163.8, "quote_volume": 1692.633639, "trades": 12, "taker_buy_volume": 42228.6, "taker_buy_quote": 1018.893091}, {"ts": 1770123900000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 14649.6, "quote_volume": 353.201856, "trades": 4, "taker_buy_volume": 13564.0, "taker_buy_quote": 327.02804}, {"ts": 1770123960000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 2355.0, "quote_volume": 56.8968, "trades": 1, "taker_buy_volume": 2355.0, "taker_buy_quote": 56.8968}, {"ts": 1770124020000, "open": 0.02414, "high": 0.02416, "low": 0.02414, "close": 0.02416, "volume": 35043.7, "quote_volume": 846.608054, "trades": 10, "taker_buy_volume": 32656.8, "taker_buy_quote": 788.988288}, {"ts": 1770124080000, "open": 0.02416, "high": 0.02417, "low": 0.02416, "close": 0.02417, "volume": 25487.8, "quote_volume": 616.036541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124140000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 14682.3, "quote_volume": 354.283899, "trades": 3, "taker_buy_volume": 14682.3, "taker_buy_quote": 354.283899}, {"ts": 1770124200000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 248.6, "quote_volume": 5.996232, "trades": 1, "taker_buy_volume": 248.6, "taker_buy_quote": 5.996232}, {"ts": 1770124260000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 206.2, "quote_volume": 4.973544, "trades": 1, "taker_buy_volume": 206.2, "taker_buy_quote": 4.973544}, {"ts": 1770124320000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124380000, "open": 0.02412, "high": 0.02415, "low": 0.02412, "close": 0.02415, "volume": 29846.3, "quote_volume": 720.283372, "trades": 11, "taker_buy_volume": 29846.3, "taker_buy_quote": 720.283372}, {"ts": 1770124440000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124500000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 26666.8, "quote_volume": 644.269888, "trades": 6, "taker_buy_volume": 26666.8, "taker_buy_quote": 644.269888}, {"ts": 1770124560000, "open": 0.02418, "high": 0.0242, "low": 0.02418, "close": 0.0242, "volume": 8983.5, "quote_volume": 217.246754, "trades": 7, "taker_buy_volume": 7377.3, "taker_buy_quote": 178.408838}, {"ts": 1770124620000, "open": 0.0242, "high": 0.02421, "low": 0.0242, "close": 0.02421, "volume": 27886.9, "quote_volume": 674.875427, "trades": 11, "taker_buy_volume": 24720.1, "taker_buy_quote": 598.238867}, {"ts": 1770124680000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124740000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 370.4, "quote_volume": 8.959976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124800000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 25283.8, "quote_volume": 612.120798, "trades": 3, "taker_buy_volume": 7128.0, "taker_buy_quote": 172.56888}, {"ts": 1770124860000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 1528.6, "quote_volume": 36.976834, "trades": 1, "taker_buy_volume": 1528.6, "taker_buy_quote": 36.976834}, {"ts": 1770124920000, "open": 0.02415, "high": 0.02415, "low": 0.02412, "close": 0.02412, "volume": 31236.3, "quote_volume": 754.228509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124980000, "open": 0.02414, "high": 0.02414, "low": 0.02409, "close": 0.02411, "volume": 12155.2, "quote_volume": 293.02739, "trades": 6, "taker_buy_volume": 600.6, "taker_buy_quote": 14.480466}, {"ts": 1770125040000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125100000, "open": 0.02414, "high": 0.02415, "low": 0.02414, "close": 0.02415, "volume": 26046.9, "quote_volume": 628.9215, "trades": 5, "taker_buy_volume": 25550.7, "taker_buy_quote": 616.93827}, {"ts": 1770125160000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 5670.5, "quote_volume": 136.77246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125220000, "open": 0.02415, "high": 0.0242, "low": 0.02415, "close": 0.02418, "volume": 110970.7, "quote_volume": 2682.400225, "trades": 16, "taker_buy_volume": 80900.4, "taker_buy_quote": 1954.788698}, {"ts": 1770125280000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 459.1, "quote_volume": 11.101038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125340000, "open": 0.02418, "high": 0.02421, "low": 0.02418, "close": 0.02421, "volume": 136088.0, "quote_volume": 3293.277546, "trades": 29, "taker_buy_volume": 132991.5, "taker_buy_quote": 3218.3943}, {"ts": 1770125400000, "open": 0.02423, "high": 0.02425, "low": 0.02423, "close": 0.02424, "volume": 31154.0, "quote_volume": 755.374499, "trades": 5, "taker_buy_volume": 21524.3, "taker_buy_quote": 521.964275}, {"ts": 1770125460000, "open": 0.02424, "high": 0.02424, "low": 0.02422, "close": 0.02422, "volume": 151044.9, "quote_volume": 3661.034955, "trades": 24, "taker_buy_volume": 123702.8, "taker_buy_quote": 2998.555872}, {"ts": 1770125520000, "open": 0.02424, "high": 0.02424, "low": 0.02424, "close": 0.02424, "volume": 2681.5, "quote_volume": 64.99956, "trades": 2, "taker_buy_volume": 2681.5, "taker_buy_quote": 64.99956}, {"ts": 1770125580000, "open": 0.02422, "high": 0.02432, "low": 0.02422, "close": 0.02428, "volume": 134681.6, "quote_volume": 3268.906255, "trades": 32, "taker_buy_volume": 73079.4, "taker_buy_quote": 1771.979971}, {"ts": 1770125640000, "open": 0.02428, "high": 0.02428, "low": 0.02424, "close": 0.02427, "volume": 134817.7, "quote_volume": 3271.926711, "trades": 46, "taker_buy_volume": 117036.0, "taker_buy_quote": 2840.46372}, {"ts": 1770125700000, "open": 0.02426, "high": 0.02427, "low": 0.02426, "close": 0.02427, "volume": 76401.2, "quote_volume": 1854.25224, "trades": 17, "taker_buy_volume": 58108.7, "taker_buy_quote": 1410.298149}, {"ts": 1770125760000, "open": 0.02427, "high": 0.0243, "low": 0.02427, "close": 0.0243, "volume": 25523.6, "quote_volume": 620.209671, "trades": 5, "taker_buy_volume": 18499.6, "taker_buy_quote": 449.54028}, {"ts": 1770125820000, "open": 0.02429, "high": 0.02432, "low": 0.02428, "close": 0.0243, "volume": 65923.8, "quote_volume": 1601.553248, "trades": 14, "taker_buy_volume": 23281.4, "taker_buy_quote": 565.769068}, {"ts": 1770125880000, "open": 0.02428, "high": 0.02428, "low": 0.02426, "close": 0.02427, "volume": 9523.9, "quote_volume": 231.221531, "trades": 3, "taker_buy_volume": 622.1, "taker_buy_quote": 15.098367}, {"ts": 1770125940000, "open": 0.02425, "high": 0.02425, "low": 0.02425, "close": 0.02425, "volume": 24808.3, "quote_volume": 601.601275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126000000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 2747.3, "quote_volume": 66.704444, "trades": 2, "taker_buy_volume": 2747.3, "taker_buy_quote": 66.704444}, {"ts": 1770126060000, "open": 0.02423, "high": 0.02427, "low": 0.02423, "close": 0.02427, "volume": 106165.8, "quote_volume": 2573.73681, "trades": 22, "taker_buy_volume": 68162.6, "taker_buy_quote": 1652.453697}, {"ts": 1770126120000, "open": 0.02424, "high": 0.02424, "low": 0.02424, "close": 0.02424, "volume": 458.4, "quote_volume": 11.111616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126180000, "open": 0.02427, "high": 0.02427, "low": 0.02425, "close": 0.02427, "volume": 37476.7, "quote_volume": 909.527838, "trades": 8, "taker_buy_volume": 21223.8, "taker_buy_quote": 515.101626}, {"ts": 1770126240000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 25517.4, "quote_volume": 619.052124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126300000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126360000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 231.9, "quote_volume": 5.630532, "trades": 1, "taker_buy_volume": 231.9, "taker_buy_quote": 5.630532}, {"ts": 1770126420000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 26162.7, "quote_volume": 634.968729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126480000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 26305.2, "quote_volume": 638.427204, "trades": 2, "taker_buy_volume": 4725.0, "taker_buy_quote": 114.67575}, {"ts": 1770126540000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 26244.8, "quote_volume": 636.698848, "trades": 4, "taker_buy_volume": 21272.9, "taker_buy_quote": 516.080554}, {"ts": 1770126600000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126660000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 26234.0, "quote_volume": 636.69918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126720000, "open": 0.02425, "high": 0.02425, "low": 0.02424, "close": 0.02424, "volume": 23168.6, "quote_volume": 561.654114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126780000, "open": 0.02427, "high": 0.02428, "low": 0.02427, "close": 0.02428, "volume": 60656.1, "quote_volume": 1472.467769, "trades": 8, "taker_buy_volume": 34985.1, "taker_buy_quote": 849.432599}, {"ts": 1770126840000, "open": 0.02429, "high": 0.02433, "low": 0.02429, "close": 0.02433, "volume": 30668.5, "quote_volume": 746.013258, "trades": 6, "taker_buy_volume": 12728.7, "taker_buy_quote": 309.554316}, {"ts": 1770126900000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 409.8, "quote_volume": 9.966336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126960000, "open": 0.02435, "high": 0.02447, "low": 0.02435, "close": 0.02445, "volume": 77943.5, "quote_volume": 1904.424334, "trades": 17, "taker_buy_volume": 73800.5, "taker_buy_quote": 1803.210683}, {"ts": 1770127020000, "open": 0.02445, "high": 0.02447, "low": 0.02445, "close": 0.02447, "volume": 6259.7, "quote_volume": 153.066011, "trades": 4, "taker_buy_volume": 817.3, "taker_buy_quote": 19.999331}, {"ts": 1770127080000, "open": 0.02445, "high": 0.02448, "low": 0.02445, "close": 0.02448, "volume": 19144.4, "quote_volume": 468.522579, "trades": 5, "taker_buy_volume": 4084.7, "taker_buy_quote": 99.993456}, {"ts": 1770127140000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 24574.8, "quote_volume": 601.591104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127200000, "open": 0.02444, "high": 0.02449, "low": 0.02444, "close": 0.02449, "volume": 33157.9, "quote_volume": 810.806216, "trades": 3, "taker_buy_volume": 8176.9, "taker_buy_quote": 200.252281}, {"ts": 1770127260000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 24564.7, "quote_volume": 601.589503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127320000, "open": 0.02444, "high": 0.02444, "low": 0.02442, "close": 0.02442, "volume": 18118.9, "quote_volume": 442.661918, "trades": 5, "taker_buy_volume": 18118.9, "taker_buy_quote": 442.661918}, {"ts": 1770127380000, "open": 0.0244, "high": 0.02441, "low": 0.02438, "close": 0.02441, "volume": 15274.4, "quote_volume": 372.693682, "trades": 4, "taker_buy_volume": 329.2, "taker_buy_quote": 8.035772}, {"ts": 1770127440000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 18189.2, "quote_volume": 443.452696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127500000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127560000, "open": 0.02436, "high": 0.02436, "low": 0.02436, "close": 0.02436, "volume": 4105.0, "quote_volume": 99.9978, "trades": 1, "taker_buy_volume": 4105.0, "taker_buy_quote": 99.9978}, {"ts": 1770127620000, "open": 0.02436, "high": 0.02436, "low": 0.02436, "close": 0.02436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127680000, "open": 0.02441, "high": 0.02441, "low": 0.02441, "close": 0.02441, "volume": 4463.9, "quote_volume": 108.963799, "trades": 2, "taker_buy_volume": 4096.6, "taker_buy_quote": 99.998006}, {"ts": 1770127740000, "open": 0.02441, "high": 0.02441, "low": 0.02441, "close": 0.02441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127800000, "open": 0.02442, "high": 0.02442, "low": 0.02439, "close": 0.02442, "volume": 10342.7, "quote_volume": 252.558912, "trades": 3, "taker_buy_volume": 1818.1, "taker_buy_quote": 44.398002}, {"ts": 1770127860000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127920000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 543.1, "quote_volume": 13.235347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127980000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128040000, "open": 0.0244, "high": 0.02442, "low": 0.0244, "close": 0.02442, "volume": 653.7, "quote_volume": 15.954374, "trades": 2, "taker_buy_volume": 204.7, "taker_buy_quote": 4.998774}, {"ts": 1770128100000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128160000, "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 452.7, "quote_volume": 11.04588, "trades": 1, "taker_buy_volume": 452.7, "taker_buy_quote": 11.04588}, {"ts": 1770128220000, "open": 0.0244, "high": 0.0244, "low": 0.02429, "close": 0.0243, "volume": 32009.6, "quote_volume": 779.701489, "trades": 11, "taker_buy_volume": 8030.9, "taker_buy_quote": 195.821325}, {"ts": 1770128280000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128340000, "open": 0.02419, "high": 0.0242, "low": 0.02415, "close": 0.0242, "volume": 29467.7, "quote_volume": 712.517381, "trades": 19, "taker_buy_volume": 14693.4, "taker_buy_quote": 355.516069}, {"ts": 1770128400000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 1472.2, "quote_volume": 35.641962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128460000, "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 2575.4, "quote_volume": 62.32468, "trades": 3, "taker_buy_volume": 2575.4, "taker_buy_quote": 62.32468}, {"ts": 1770128520000, "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128580000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 332.0, "quote_volume": 8.03772, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 8.03772}, {"ts": 1770128640000, "open": 0.02422, "high": 0.02426, "low": 0.02422, "close": 0.02426, "volume": 8596.5, "quote_volume": 208.220414, "trades": 4, "taker_buy_volume": 8596.5, "taker_buy_quote": 208.220414}, {"ts": 1770128700000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128760000, "open": 0.02429, "high": 0.0243, "low": 0.02429, "close": 0.0243, "volume": 5351.9, "quote_volume": 130.009996, "trades": 7, "taker_buy_volume": 5351.9, "taker_buy_quote": 130.009996}, {"ts": 1770128820000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128880000, "open": 0.02424, "high": 0.02424, "low": 0.02424, "close": 0.02424, "volume": 2000.0, "quote_volume": 48.48, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 48.48}, {"ts": 1770128940000, "open": 0.02422, "high": 0.02423, "low": 0.02422, "close": 0.02423, "volume": 17020.3, "quote_volume": 412.251666, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 48.46}, {"ts": 1770129000000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 329.2, "quote_volume": 7.969932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129060000, "open": 0.02419, "high": 0.0242, "low": 0.02418, "close": 0.02418, "volume": 47380.7, "quote_volume": 1146.562473, "trades": 11, "taker_buy_volume": 32550.9, "taker_buy_quote": 787.722652}, {"ts": 1770129120000, "open": 0.0241, "high": 0.0241, "low": 0.02401, "close": 0.02404, "volume": 152546.3, "quote_volume": 3669.640687, "trades": 51, "taker_buy_volume": 27450.9, "taker_buy_quote": 660.508033}, {"ts": 1770129180000, "open": 0.02404, "high": 0.02404, "low": 0.02399, "close": 0.02399, "volume": 37996.7, "quote_volume": 912.856823, "trades": 4, "taker_buy_volume": 25486.4, "taker_buy_quote": 612.693056}, {"ts": 1770129240000, "open": 0.02401, "high": 0.02401, "low": 0.02396, "close": 0.02401, "volume": 44469.9, "quote_volume": 1066.108449, "trades": 8, "taker_buy_volume": 44058.3, "taker_buy_quote": 1056.246513}, {"ts": 1770129300000, "open": 0.02402, "high": 0.02409, "low": 0.02402, "close": 0.02409, "volume": 39012.3, "quote_volume": 937.701263, "trades": 7, "taker_buy_volume": 13791.8, "taker_buy_quote": 331.904853}, {"ts": 1770129360000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 4167.0, "quote_volume": 100.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129420000, "open": 0.02398, "high": 0.02399, "low": 0.02395, "close": 0.02396, "volume": 19130.1, "quote_volume": 458.297461, "trades": 5, "taker_buy_volume": 460.3, "taker_buy_quote": 11.037994}, {"ts": 1770129480000, "open": 0.02401, "high": 0.02401, "low": 0.02397, "close": 0.02398, "volume": 18235.0, "quote_volume": 437.197328, "trades": 5, "taker_buy_volume": 9056.9, "taker_buy_quote": 217.198271}, {"ts": 1770129540000, "open": 0.02396, "high": 0.02396, "low": 0.02395, "close": 0.02395, "volume": 11564.4, "quote_volume": 276.999451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129600000, "open": 0.02399, "high": 0.02409, "low": 0.02399, "close": 0.02409, "volume": 5453.2, "quote_volume": 131.284027, "trades": 5, "taker_buy_volume": 4623.4, "taker_buy_quote": 111.372976}, {"ts": 1770129660000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 5663.5, "quote_volume": 136.207175, "trades": 2, "taker_buy_volume": 3403.7, "taker_buy_quote": 81.858985}, {"ts": 1770129720000, "open": 0.024, "high": 0.02401, "low": 0.02396, "close": 0.02399, "volume": 7089.3, "quote_volume": 170.076938, "trades": 5, "taker_buy_volume": 2922.3, "taker_buy_quote": 70.068938}, {"ts": 1770129780000, "open": 0.02399, "high": 0.02399, "low": 0.02384, "close": 0.02393, "volume": 208030.6, "quote_volume": 4969.38596, "trades": 65, "taker_buy_volume": 55041.1, "taker_buy_quote": 1314.934985}, {"ts": 1770129840000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 375.0, "quote_volume": 8.96625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129900000, "open": 0.02394, "high": 0.02401, "low": 0.02393, "close": 0.02393, "volume": 104933.1, "quote_volume": 2514.782514, "trades": 36, "taker_buy_volume": 84083.8, "taker_buy_quote": 2015.242153}, {"ts": 1770129960000, "open": 0.02396, "high": 0.02407, "low": 0.02396, "close": 0.02404, "volume": 18598.4, "quote_volume": 446.713057, "trades": 10, "taker_buy_volume": 5180.3, "taker_buy_quote": 124.465211}, {"ts": 1770130020000, "open": 0.02399, "high": 0.02401, "low": 0.02399, "close": 0.02401, "volume": 788.3, "quote_volume": 18.918785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130080000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 334.7, "quote_volume": 8.0328, "trades": 1, "taker_buy_volume": 334.7, "taker_buy_quote": 8.0328}, {"ts": 1770130140000, "open": 0.02398, "high": 0.02399, "low": 0.02398, "close": 0.02399, "volume": 2156.5, "quote_volume": 51.731346, "trades": 2, "taker_buy_volume": 308.9, "taker_buy_quote": 7.407422}, {"ts": 1770130200000, "open": 0.0239, "high": 0.02391, "low": 0.0239, "close": 0.02391, "volume": 10444.2, "quote_volume": 249.621002, "trades": 4, "taker_buy_volume": 462.2, "taker_buy_quote": 11.051202}, {"ts": 1770130260000, "open": 0.02386, "high": 0.02389, "low": 0.02385, "close": 0.02385, "volume": 3049.9, "quote_volume": 72.77609, "trades": 3, "taker_buy_volume": 2210.9, "taker_buy_quote": 52.76594}, {"ts": 1770130320000, "open": 0.02387, "high": 0.02388, "low": 0.02387, "close": 0.02388, "volume": 2529.9, "quote_volume": 60.408713, "trades": 3, "taker_buy_volume": 2529.9, "taker_buy_quote": 60.408713}, {"ts": 1770130380000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130440000, "open": 0.02381, "high": 0.02381, "low": 0.02379, "close": 0.02379, "volume": 4622.3, "quote_volume": 110.048525, "trades": 2, "taker_buy_volume": 421.9, "taker_buy_quote": 10.037001}, {"ts": 1770130500000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 7273.4, "quote_volume": 172.670516, "trades": 1, "taker_buy_volume": 7273.4, "taker_buy_quote": 172.670516}, {"ts": 1770130560000, "open": 0.02377, "high": 0.02377, "low": 0.02375, "close": 0.02375, "volume": 1658.3, "quote_volume": 39.401091, "trades": 2, "taker_buy_volume": 823.3, "taker_buy_quote": 19.569841}, {"ts": 1770130620000, "open": 0.02376, "high": 0.02376, "low": 0.02371, "close": 0.02371, "volume": 9671.5, "quote_volume": 229.58398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130680000, "open": 0.0237, "high": 0.02373, "low": 0.0237, "close": 0.02373, "volume": 9789.0, "quote_volume": 232.175691, "trades": 3, "taker_buy_volume": 8693.0, "taker_buy_quote": 206.200491}, {"ts": 1770130740000, "open": 0.02372, "high": 0.02372, "low": 0.02369, "close": 0.02369, "volume": 2431.3, "quote_volume": 57.618054, "trades": 3, "taker_buy_volume": 632.2, "taker_buy_quote": 14.995784}, {"ts": 1770130800000, "open": 0.02372, "high": 0.02372, "low": 0.02371, "close": 0.02371, "volume": 1267.8, "quote_volume": 30.068826, "trades": 2, "taker_buy_volume": 1267.8, "taker_buy_quote": 30.068826}, {"ts": 1770130860000, "open": 0.02366, "high": 0.02367, "low": 0.02362, "close": 0.02364, "volume": 32829.3, "quote_volume": 776.102194, "trades": 9, "taker_buy_volume": 27924.3, "taker_buy_quote": 660.246094}, {"ts": 1770130920000, "open": 0.02362, "high": 0.02365, "low": 0.0236, "close": 0.02363, "volume": 35749.5, "quote_volume": 845.164836, "trades": 9, "taker_buy_volume": 32937.9, "taker_buy_quote": 778.736856}, {"ts": 1770130980000, "open": 0.02371, "high": 0.02375, "low": 0.02371, "close": 0.02375, "volume": 21019.4, "quote_volume": 498.930048, "trades": 7, "taker_buy_volume": 8465.9, "taker_buy_quote": 200.896437}, {"ts": 1770131040000, "open": 0.02381, "high": 0.02381, "low": 0.02376, "close": 0.02376, "volume": 68569.1, "quote_volume": 1631.313697, "trades": 19, "taker_buy_volume": 37209.6, "taker_buy_quote": 885.326152}, {"ts": 1770131100000, "open": 0.02379, "high": 0.02382, "low": 0.02379, "close": 0.02382, "volume": 11570.7, "quote_volume": 275.434474, "trades": 3, "taker_buy_volume": 1858.7, "taker_buy_quote": 44.274234}, {"ts": 1770131160000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 460.3, "quote_volume": 10.950537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131220000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131280000, "open": 0.02377, "high": 0.02381, "low": 0.02377, "close": 0.0238, "volume": 7312.8, "quote_volume": 174.0327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131340000, "open": 0.02383, "high": 0.02394, "low": 0.02383, "close": 0.02393, "volume": 28739.7, "quote_volume": 687.563948, "trades": 8, "taker_buy_volume": 22183.7, "taker_buy_quote": 530.732789}, {"ts": 1770131400000, "open": 0.02388, "high": 0.02388, "low": 0.02379, "close": 0.02379, "volume": 127921.5, "quote_volume": 3049.188137, "trades": 16, "taker_buy_volume": 36166.3, "taker_buy_quote": 861.792346}, {"ts": 1770131460000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 1223.6, "quote_volume": 29.133916, "trades": 3, "taker_buy_volume": 1223.6, "taker_buy_quote": 29.133916}, {"ts": 1770131520000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131580000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131640000, "open": 0.02371, "high": 0.02371, "low": 0.0237, "close": 0.0237, "volume": 21962.7, "quote_volume": 520.558162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131700000, "open": 0.02369, "high": 0.02369, "low": 0.02367, "close": 0.02367, "volume": 5005.5, "quote_volume": 118.492473, "trades": 3, "taker_buy_volume": 5005.5, "taker_buy_quote": 118.492473}, {"ts": 1770131760000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 16576.9, "quote_volume": 392.87253, "trades": 7, "taker_buy_volume": 16156.7, "taker_buy_quote": 382.91379}, {"ts": 1770131820000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 5151.0, "quote_volume": 122.23323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131880000, "open": 0.02376, "high": 0.02376, "low": 0.02373, "close": 0.02373, "volume": 13030.8, "quote_volume": 309.516195, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131940000, "open": 0.0237, "high": 0.02372, "low": 0.0237, "close": 0.02372, "volume": 25744.6, "quote_volume": 610.63006, "trades": 5, "taker_buy_volume": 24152.0, "taker_buy_quote": 572.88544}, {"ts": 1770132000000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 376.6, "quote_volume": 8.959314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132060000, "open": 0.02381, "high": 0.02383, "low": 0.0238, "close": 0.02383, "volume": 6302.1, "quote_volume": 150.084994, "trades": 3, "taker_buy_volume": 5967.4, "taker_buy_quote": 142.119134}, {"ts": 1770132120000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 421.9, "quote_volume": 10.032782, "trades": 1, "taker_buy_volume": 421.9, "taker_buy_quote": 10.032782}, {"ts": 1770132180000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 6356.2, "quote_volume": 151.213998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132240000, "open": 0.02374, "high": 0.02374, "low": 0.02371, "close": 0.02371, "volume": 54817.1, "quote_volume": 1300.725226, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132300000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 762.8, "quote_volume": 18.070732, "trades": 2, "taker_buy_volume": 762.8, "taker_buy_quote": 18.070732}, {"ts": 1770132360000, "open": 0.02377, "high": 0.02414, "low": 0.02377, "close": 0.02411, "volume": 385596.1, "quote_volume": 9238.684662, "trades": 161, "taker_buy_volume": 258571.7, "taker_buy_quote": 6194.997285}, {"ts": 1770132420000, "open": 0.02412, "high": 0.02418, "low": 0.02408, "close": 0.02408, "volume": 91656.0, "quote_volume": 2212.487016, "trades": 38, "taker_buy_volume": 42890.6, "taker_buy_quote": 1035.614417}, {"ts": 1770132480000, "open": 0.02405, "high": 0.02411, "low": 0.02405, "close": 0.02411, "volume": 33755.7, "quote_volume": 812.670915, "trades": 8, "taker_buy_volume": 21935.7, "taker_buy_quote": 528.155412}, {"ts": 1770132540000, "open": 0.02412, "high": 0.02412, "low": 0.02405, "close": 0.02405, "volume": 36230.2, "quote_volume": 873.31367, "trades": 4, "taker_buy_volume": 5464.3, "taker_buy_quote": 131.416415}, {"ts": 1770132600000, "open": 0.0241, "high": 0.0241, "low": 0.02404, "close": 0.02404, "volume": 58510.1, "quote_volume": 1408.361312, "trades": 13, "taker_buy_volume": 21872.7, "taker_buy_quote": 525.819708}, {"ts": 1770132660000, "open": 0.02406, "high": 0.02406, "low": 0.024, "close": 0.024, "volume": 34345.3, "quote_volume": 825.934666, "trades": 15, "taker_buy_volume": 418.4, "taker_buy_quote": 10.0416}, {"ts": 1770132720000, "open": 0.02404, "high": 0.02423, "low": 0.02404, "close": 0.02423, "volume": 40740.5, "quote_volume": 984.195237, "trades": 14, "taker_buy_volume": 39514.0, "taker_buy_quote": 954.629975}, {"ts": 1770132780000, "open": 0.0242, "high": 0.02428, "low": 0.02414, "close": 0.02422, "volume": 118079.5, "quote_volume": 2856.033019, "trades": 27, "taker_buy_volume": 46874.8, "taker_buy_quote": 1133.838844}, {"ts": 1770132840000, "open": 0.02416, "high": 0.02422, "low": 0.02416, "close": 0.02421, "volume": 94221.6, "quote_volume": 2279.988447, "trades": 14, "taker_buy_volume": 73948.6, "taker_buy_quote": 1789.059034}, {"ts": 1770132900000, "open": 0.02419, "high": 0.02419, "low": 0.02415, "close": 0.02415, "volume": 80720.2, "quote_volume": 1952.061196, "trades": 12, "taker_buy_volume": 42448.2, "taker_buy_quote": 1026.261516}, {"ts": 1770132960000, "open": 0.02413, "high": 0.02419, "low": 0.02413, "close": 0.02419, "volume": 35637.4, "quote_volume": 861.180178, "trades": 7, "taker_buy_volume": 15953.7, "taker_buy_quote": 385.625745}, {"ts": 1770133020000, "open": 0.02419, "high": 0.02419, "low": 0.02415, "close": 0.02416, "volume": 132038.8, "quote_volume": 3190.691377, "trades": 37, "taker_buy_volume": 96160.5, "taker_buy_quote": 2323.23768}, {"ts": 1770133080000, "open": 0.02416, "high": 0.0243, "low": 0.02416, "close": 0.0243, "volume": 92192.7, "quote_volume": 2234.41467, "trades": 23, "taker_buy_volume": 46324.8, "taker_buy_quote": 1124.070641}, {"ts": 1770133140000, "open": 0.02425, "high": 0.0243, "low": 0.02425, "close": 0.02428, "volume": 54026.5, "quote_volume": 1311.92511, "trades": 15, "taker_buy_volume": 29928.3, "taker_buy_quote": 726.659124}, {"ts": 1770133200000, "open": 0.02425, "high": 0.02426, "low": 0.02422, "close": 0.02426, "volume": 41936.7, "quote_volume": 1017.040612, "trades": 9, "taker_buy_volume": 16949.6, "taker_buy_quote": 411.110328}, {"ts": 1770133260000, "open": 0.02422, "high": 0.02423, "low": 0.02421, "close": 0.02421, "volume": 27133.4, "quote_volume": 657.392688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133320000, "open": 0.02422, "high": 0.02426, "low": 0.02422, "close": 0.02426, "volume": 133502.6, "quote_volume": 3234.548798, "trades": 19, "taker_buy_volume": 108755.4, "taker_buy_quote": 2634.181726}, {"ts": 1770133380000, "open": 0.0242, "high": 0.02421, "low": 0.02415, "close": 0.02415, "volume": 122424.1, "quote_volume": 2960.135434, "trades": 21, "taker_buy_volume": 79774.4, "taker_buy_quote": 1928.18044}, {"ts": 1770133440000, "open": 0.02418, "high": 0.02419, "low": 0.02418, "close": 0.02419, "volume": 2000.0, "quote_volume": 48.363745, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 48.363745}, {"ts": 1770133500000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133560000, "open": 0.02414, "high": 0.02414, "low": 0.02409, "close": 0.0241, "volume": 18601.5, "quote_volume": 448.413931, "trades": 8, "taker_buy_volume": 7346.6, "taker_buy_quote": 177.1413}, {"ts": 1770133620000, "open": 0.0241, "high": 0.02427, "low": 0.0241, "close": 0.02421, "volume": 54279.3, "quote_volume": 1313.736232, "trades": 13, "taker_buy_volume": 47217.6, "taker_buy_quote": 1142.772475}, {"ts": 1770133680000, "open": 0.02429, "high": 0.02432, "low": 0.02428, "close": 0.02432, "volume": 15840.6, "quote_volume": 384.957529, "trades": 7, "taker_buy_volume": 12980.0, "taker_buy_quote": 315.467737}, {"ts": 1770133740000, "open": 0.02434, "high": 0.02434, "low": 0.02434, "close": 0.02434, "volume": 1897.3, "quote_volume": 46.180282, "trades": 1, "taker_buy_volume": 1897.3, "taker_buy_quote": 46.180282}, {"ts": 1770133800000, "open": 0.02434, "high": 0.0244, "low": 0.02434, "close": 0.02438, "volume": 61967.0, "quote_volume": 1510.260796, "trades": 7, "taker_buy_volume": 12682.7, "taker_buy_quote": 309.204226}, {"ts": 1770133860000, "open": 0.02439, "high": 0.02441, "low": 0.02438, "close": 0.02438, "volume": 12575.8, "quote_volume": 306.63037, "trades": 7, "taker_buy_volume": 618.5, "taker_buy_quote": 15.097585}, {"ts": 1770133920000, "open": 0.02429, "high": 0.02432, "low": 0.02425, "close": 0.02432, "volume": 56752.1, "quote_volume": 1378.738427, "trades": 13, "taker_buy_volume": 36313.3, "taker_buy_quote": 882.085171}, {"ts": 1770133980000, "open": 0.02432, "high": 0.02436, "low": 0.02431, "close": 0.02434, "volume": 17986.7, "quote_volume": 437.794186, "trades": 6, "taker_buy_volume": 16523.5, "taker_buy_quote": 402.171124}, {"ts": 1770134040000, "open": 0.02434, "high": 0.02437, "low": 0.02434, "close": 0.02437, "volume": 21666.0, "quote_volume": 527.36748, "trades": 9, "taker_buy_volume": 21098.0, "taker_buy_quote": 513.52532}, {"ts": 1770134100000, "open": 0.02434, "high": 0.02435, "low": 0.02432, "close": 0.02435, "volume": 73218.1, "quote_volume": 1782.764985, "trades": 16, "taker_buy_volume": 64544.7, "taker_buy_quote": 1571.663445}, {"ts": 1770134160000, "open": 0.02435, "high": 0.02435, "low": 0.02429, "close": 0.02429, "volume": 66744.6, "quote_volume": 1622.795044, "trades": 8, "taker_buy_volume": 24692.8, "taker_buy_quote": 600.528896}, {"ts": 1770134220000, "open": 0.0243, "high": 0.02434, "low": 0.02428, "close": 0.02434, "volume": 127103.6, "quote_volume": 3089.968198, "trades": 54, "taker_buy_volume": 87042.8, "taker_buy_quote": 2115.652344}, {"ts": 1770134280000, "open": 0.02437, "high": 0.02441, "low": 0.02437, "close": 0.02437, "volume": 45554.4, "quote_volume": 1110.68207, "trades": 4, "taker_buy_volume": 8904.0, "taker_buy_quote": 217.03149}, {"ts": 1770134340000, "open": 0.02436, "high": 0.02436, "low": 0.02434, "close": 0.02434, "volume": 49315.8, "quote_volume": 1200.9218, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134400000, "open": 0.02437, "high": 0.02437, "low": 0.02429, "close": 0.02432, "volume": 219119.6, "quote_volume": 5326.208908, "trades": 35, "taker_buy_volume": 158469.9, "taker_buy_quote": 3851.365988}, {"ts": 1770134460000, "open": 0.02429, "high": 0.02431, "low": 0.02428, "close": 0.02428, "volume": 9762.6, "quote_volume": 237.140616, "trades": 5, "taker_buy_volume": 743.8, "taker_buy_quote": 18.078472}, {"ts": 1770134520000, "open": 0.02428, "high": 0.02428, "low": 0.02426, "close": 0.02427, "volume": 165038.8, "quote_volume": 4004.113625, "trades": 26, "taker_buy_volume": 138133.0, "taker_buy_quote": 3351.10658}, {"ts": 1770134580000, "open": 0.02422, "high": 0.02423, "low": 0.02422, "close": 0.02423, "volume": 6059.0, "quote_volume": 146.791852, "trades": 3, "taker_buy_volume": 4287.2, "taker_buy_quote": 103.878856}, {"ts": 1770134640000, "open": 0.02422, "high": 0.02422, "low": 0.02422, "close": 0.02422, "volume": 8263.7, "quote_volume": 200.146814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134700000, "open": 0.02422, "high": 0.02422, "low": 0.02422, "close": 0.02422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134760000, "open": 0.02419, "high": 0.0242, "low": 0.02412, "close": 0.02412, "volume": 59417.0, "quote_volume": 1434.208807, "trades": 15, "taker_buy_volume": 788.4, "taker_buy_quote": 19.07264}, {"ts": 1770134820000, "open": 0.02411, "high": 0.02416, "low": 0.02411, "close": 0.02413, "volume": 59037.2, "quote_volume": 1424.099922, "trades": 16, "taker_buy_volume": 56633.1, "taker_buy_quote": 1366.088989}, {"ts": 1770134880000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 1300.8, "quote_volume": 31.34928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134940000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 4567.1, "quote_volume": 110.021439, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 10.038303}, {"ts": 1770135000000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135060000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135120000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 629.8, "quote_volume": 15.159286, "trades": 1, "taker_buy_volume": 629.8, "taker_buy_quote": 15.159286}, {"ts": 1770135180000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135240000, "open": 0.02404, "high": 0.02404, "low": 0.02403, "close": 0.02403, "volume": 3179.5, "quote_volume": 76.431455, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135300000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135360000, "open": 0.02403, "high": 0.02403, "low": 0.024, "close": 0.024, "volume": 10594.0, "quote_volume": 254.39083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135420000, "open": 0.02401, "high": 0.02403, "low": 0.02397, "close": 0.02397, "volume": 122901.0, "quote_volume": 2949.539414, "trades": 32, "taker_buy_volume": 27312.1, "taker_buy_quote": 655.057502}, {"ts": 1770135480000, "open": 0.02398, "high": 0.02401, "low": 0.02396, "close": 0.02399, "volume": 70169.3, "quote_volume": 1682.365986, "trades": 18, "taker_buy_volume": 44196.8, "taker_buy_quote": 1059.752001}, {"ts": 1770135540000, "open": 0.02399, "high": 0.02405, "low": 0.02399, "close": 0.02405, "volume": 6863.9, "quote_volume": 165.056875, "trades": 4, "taker_buy_volume": 6117.0, "taker_buy_quote": 147.11385}, {"ts": 1770135600000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 456.4, "quote_volume": 10.9536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135660000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 220.4, "quote_volume": 5.294008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135720000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 456.4, "quote_volume": 10.949036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135780000, "open": 0.02395, "high": 0.02396, "low": 0.02395, "close": 0.02396, "volume": 25663.2, "quote_volume": 614.70819, "trades": 7, "taker_buy_volume": 7455.0, "taker_buy_quote": 178.6218}, {"ts": 1770135840000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 10079.7, "quote_volume": 241.106424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135900000, "open": 0.02392, "high": 0.02398, "low": 0.02389, "close": 0.02398, "volume": 47577.4, "quote_volume": 1137.579885, "trades": 15, "taker_buy_volume": 36369.2, "taker_buy_quote": 869.563415}, {"ts": 1770135960000, "open": 0.02397, "high": 0.02397, "low": 0.02394, "close": 0.02394, "volume": 49076.2, "quote_volume": 1175.450787, "trades": 11, "taker_buy_volume": 24914.6, "taker_buy_quote": 596.633378}, {"ts": 1770136020000, "open": 0.02394, "high": 0.02398, "low": 0.02394, "close": 0.02398, "volume": 22211.1, "quote_volume": 532.172221, "trades": 6, "taker_buy_volume": 22211.1, "taker_buy_quote": 532.172221}, {"ts": 1770136080000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 6021.0, "quote_volume": 144.20295, "trades": 1, "taker_buy_volume": 6021.0, "taker_buy_quote": 144.20295}, {"ts": 1770136140000, "open": 0.02392, "high": 0.02392, "low": 0.02388, "close": 0.02388, "volume": 35131.3, "quote_volume": 840.082171, "trades": 10, "taker_buy_volume": 5155.3, "taker_buy_quote": 123.263223}, {"ts": 1770136200000, "open": 0.02389, "high": 0.02389, "low": 0.02384, "close": 0.02384, "volume": 5875.8, "quote_volume": 140.253657, "trades": 6, "taker_buy_volume": 2011.1, "taker_buy_quote": 47.961429}, {"ts": 1770136260000, "open": 0.02385, "high": 0.02386, "low": 0.02385, "close": 0.02386, "volume": 13471.9, "quote_volume": 321.346658, "trades": 3, "taker_buy_volume": 13471.9, "taker_buy_quote": 321.346658}, {"ts": 1770136320000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 3799.6, "quote_volume": 90.62046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136380000, "open": 0.02382, "high": 0.02382, "low": 0.02374, "close": 0.0238, "volume": 23842.7, "quote_volume": 566.994422, "trades": 9, "taker_buy_volume": 11634.2, "taker_buy_quote": 276.237488}, {"ts": 1770136440000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 418.4, "quote_volume": 9.974656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136500000, "open": 0.02383, "high": 0.02388, "low": 0.02383, "close": 0.02384, "volume": 35863.1, "quote_volume": 855.385803, "trades": 10, "taker_buy_volume": 26149.5, "taker_buy_quote": 623.813579}, {"ts": 1770136560000, "open": 0.02384, "high": 0.02387, "low": 0.02384, "close": 0.02387, "volume": 16785.8, "quote_volume": 400.425085, "trades": 7, "taker_buy_volume": 16785.8, "taker_buy_quote": 400.425085}, {"ts": 1770136620000, "open": 0.02386, "high": 0.0239, "low": 0.02386, "close": 0.0239, "volume": 10734.9, "quote_volume": 256.253602, "trades": 3, "taker_buy_volume": 1679.3, "taker_buy_quote": 40.09643}, {"ts": 1770136680000, "open": 0.0239, "high": 0.02391, "low": 0.0239, "close": 0.02391, "volume": 4509.3, "quote_volume": 107.782609, "trades": 5, "taker_buy_volume": 3475.4, "taker_buy_quote": 83.06206}, {"ts": 1770136740000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 3245.0, "quote_volume": 77.4906, "trades": 2, "taker_buy_volume": 3245.0, "taker_buy_quote": 77.4906}, {"ts": 1770136800000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 375.0, "quote_volume": 8.95875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136860000, "open": 0.0239, "high": 0.0239, "low": 0.02388, "close": 0.02388, "volume": 8757.2, "quote_volume": 209.129436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136920000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136980000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137040000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 504.5, "quote_volume": 12.02728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137100000, "open": 0.02383, "high": 0.02383, "low": 0.02377, "close": 0.02379, "volume": 62035.6, "quote_volume": 1476.11422, "trades": 21, "taker_buy_volume": 36623.6, "taker_buy_quote": 871.045099}, {"ts": 1770137160000, "open": 0.02378, "high": 0.02381, "low": 0.02378, "close": 0.02381, "volume": 10024.4, "quote_volume": 238.451662, "trades": 3, "taker_buy_volume": 8786.7, "taker_buy_quote": 209.019156}, {"ts": 1770137220000, "open": 0.02382, "high": 0.02384, "low": 0.02382, "close": 0.02382, "volume": 1329.1, "quote_volume": 31.666181, "trades": 4, "taker_buy_volume": 209.7, "taker_buy_quote": 4.999248}, {"ts": 1770137280000, "open": 0.02388, "high": 0.02388, "low": 0.02386, "close": 0.02386, "volume": 13840.1, "quote_volume": 330.475118, "trades": 3, "taker_buy_volume": 1337.2, "taker_buy_quote": 31.932336}, {"ts": 1770137340000, "open": 0.02383, "high": 0.02383, "low": 0.02382, "close": 0.02382, "volume": 2329.8, "quote_volume": 55.513555, "trades": 3, "taker_buy_volume": 407.2, "taker_buy_quote": 9.703576}, {"ts": 1770137400000, "open": 0.02384, "high": 0.02384, "low": 0.02379, "close": 0.02379, "volume": 1541.8, "quote_volume": 36.726727, "trades": 3, "taker_buy_volume": 350.2, "taker_buy_quote": 8.348768}, {"ts": 1770137460000, "open": 0.02381, "high": 0.02381, "low": 0.02379, "close": 0.02379, "volume": 886.0, "quote_volume": 21.086378, "trades": 2, "taker_buy_volume": 886.0, "taker_buy_quote": 21.086378}, {"ts": 1770137520000, "open": 0.02381, "high": 0.02382, "low": 0.02378, "close": 0.02379, "volume": 26978.4, "quote_volume": 642.064573, "trades": 12, "taker_buy_volume": 843.8, "taker_buy_quote": 20.08244}, {"ts": 1770137580000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137640000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 3826.7, "quote_volume": 90.960659, "trades": 4, "taker_buy_volume": 379.7, "taker_buy_quote": 9.025469}, {"ts": 1770137700000, "open": 0.02379, "high": 0.02381, "low": 0.02379, "close": 0.02381, "volume": 714.2, "quote_volume": 16.99757, "trades": 2, "taker_buy_volume": 337.6, "taker_buy_quote": 8.038256}, {"ts": 1770137760000, "open": 0.02379, "high": 0.0238, "low": 0.02378, "close": 0.0238, "volume": 7324.3, "quote_volume": 174.182314, "trades": 3, "taker_buy_volume": 6613.0, "taker_buy_quote": 157.25714}, {"ts": 1770137820000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 1642.5, "quote_volume": 39.107925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137880000, "open": 0.02382, "high": 0.02382, "low": 0.02382, "close": 0.02382, "volume": 418.4, "quote_volume": 9.966288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137940000, "open": 0.02382, "high": 0.02382, "low": 0.02382, "close": 0.02382, "volume": 284.3, "quote_volume": 6.772026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138000000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 478.6, "quote_volume": 11.409824, "trades": 1, "taker_buy_volume": 478.6, "taker_buy_quote": 11.409824}, {"ts": 1770138060000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138120000, "open": 0.02382, "high": 0.02383, "low": 0.02382, "close": 0.02383, "volume": 1296.0, "quote_volume": 30.873343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138180000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138240000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138300000, "open": 0.02378, "high": 0.02379, "low": 0.02376, "close": 0.02379, "volume": 24717.1, "quote_volume": 587.63988, "trades": 8, "taker_buy_volume": 11522.4, "taker_buy_quote": 273.920099}, {"ts": 1770138360000, "open": 0.02379, "high": 0.0238, "low": 0.02379, "close": 0.0238, "volume": 1261.9, "quote_volume": 30.029423, "trades": 3, "taker_buy_volume": 801.6, "taker_buy_quote": 19.074283}, {"ts": 1770138420000, "open": 0.02379, "high": 0.02379, "low": 0.02378, "close": 0.02378, "volume": 10671.6, "quote_volume": 253.774414, "trades": 3, "taker_buy_volume": 421.9, "taker_buy_quote": 10.032782}, {"ts": 1770138480000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 1632.5, "quote_volume": 38.82085, "trades": 1, "taker_buy_volume": 1632.5, "taker_buy_quote": 38.82085}, {"ts": 1770138540000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138600000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138660000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 631.4, "quote_volume": 15.002064, "trades": 1, "taker_buy_volume": 631.4, "taker_buy_quote": 15.002064}, {"ts": 1770138720000, "open": 0.02371, "high": 0.02372, "low": 0.02364, "close": 0.02364, "volume": 11350.6, "quote_volume": 269.102006, "trades": 6, "taker_buy_volume": 6753.7, "taker_buy_quote": 160.136086}, {"ts": 1770138780000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 4199.5, "quote_volume": 99.402165, "trades": 3, "taker_buy_volume": 4199.5, "taker_buy_quote": 99.402165}, {"ts": 1770138840000, "open": 0.02362, "high": 0.02362, "low": 0.02356, "close": 0.02359, "volume": 51200.0, "quote_volume": 1206.859895, "trades": 19, "taker_buy_volume": 1692.0, "taker_buy_quote": 39.89736}, {"ts": 1770138900000, "open": 0.02359, "high": 0.02361, "low": 0.02359, "close": 0.0236, "volume": 1230.7, "quote_volume": 29.04452, "trades": 4, "taker_buy_volume": 851.0, "taker_buy_quote": 20.0836}, {"ts": 1770138960000, "open": 0.02357, "high": 0.02358, "low": 0.02353, "close": 0.02358, "volume": 3308.8, "quote_volume": 77.923514, "trades": 6, "taker_buy_volume": 861.0, "taker_buy_quote": 20.30238}, {"ts": 1770139020000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 1771.8, "quote_volume": 41.72589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139080000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139140000, "open": 0.02362, "high": 0.02362, "low": 0.0236, "close": 0.0236, "volume": 5944.1, "quote_volume": 140.385424, "trades": 2, "taker_buy_volume": 5233.2, "taker_buy_quote": 123.608184}, {"ts": 1770139200000, "open": 0.02359, "high": 0.02359, "low": 0.02359, "close": 0.02359, "volume": 12231.3, "quote_volume": 288.536367, "trades": 2, "taker_buy_volume": 11767.2, "taker_buy_quote": 277.588248}, {"ts": 1770139260000, "open": 0.02359, "high": 0.02359, "low": 0.02359, "close": 0.02359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139320000, "open": 0.02361, "high": 0.02366, "low": 0.0236, "close": 0.02366, "volume": 29428.3, "quote_volume": 695.228945, "trades": 9, "taker_buy_volume": 28246.9, "taker_buy_quote": 667.325119}, {"ts": 1770139380000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 20148.3, "quote_volume": 476.507295, "trades": 2, "taker_buy_volume": 8465.7, "taker_buy_quote": 200.213805}, {"ts": 1770139440000, "open": 0.02364, "high": 0.02364, "low": 0.02363, "close": 0.02363, "volume": 14337.3, "quote_volume": 338.875083, "trades": 3, "taker_buy_volume": 14337.3, "taker_buy_quote": 338.875083}, {"ts": 1770139500000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 8490.2, "quote_volume": 200.79323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139560000, "open": 0.0236, "high": 0.02361, "low": 0.0236, "close": 0.02361, "volume": 808.5, "quote_volume": 19.085281, "trades": 2, "taker_buy_volume": 808.5, "taker_buy_quote": 19.085281}, {"ts": 1770139620000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 337.6, "quote_volume": 7.970736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139680000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139740000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139800000, "open": 0.0236, "high": 0.0236, "low": 0.02359, "close": 0.02359, "volume": 762.7, "quote_volume": 17.995923, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 9.0388}, {"ts": 1770139860000, "open": 0.02359, "high": 0.02359, "low": 0.02359, "close": 0.02359, "volume": 785.3, "quote_volume": 18.525227, "trades": 2, "taker_buy_volume": 468.1, "taker_buy_quote": 11.042479}, {"ts": 1770139920000, "open": 0.02359, "high": 0.02359, "low": 0.02359, "close": 0.02359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139980000, "open": 0.02359, "high": 0.02359, "low": 0.02359, "close": 0.02359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140040000, "open": 0.0236, "high": 0.02362, "low": 0.0236, "close": 0.02362, "volume": 886.0, "quote_volume": 20.918882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140100000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140160000, "open": 0.02354, "high": 0.02354, "low": 0.02352, "close": 0.02352, "volume": 6451.6, "quote_volume": 151.785644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140220000, "open": 0.02352, "high": 0.02352, "low": 0.02352, "close": 0.02352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140280000, "open": 0.02349, "high": 0.02351, "low": 0.02349, "close": 0.02351, "volume": 753.9, "quote_volume": 17.715949, "trades": 2, "taker_buy_volume": 341.9, "taker_buy_quote": 8.038069}, {"ts": 1770140340000, "open": 0.02351, "high": 0.02351, "low": 0.02346, "close": 0.02346, "volume": 24652.4, "quote_volume": 578.664985, "trades": 12, "taker_buy_volume": 14740.4, "taker_buy_quote": 346.129465}, {"ts": 1770140400000, "open": 0.02345, "high": 0.02345, "low": 0.02343, "close": 0.02344, "volume": 5300.0, "quote_volume": 124.19486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140460000, "open": 0.02339, "high": 0.02339, "low": 0.02332, "close": 0.02333, "volume": 92244.0, "quote_volume": 2152.531729, "trades": 23, "taker_buy_volume": 40789.6, "taker_buy_quote": 951.931178}, {"ts": 1770140520000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 5861.6, "quote_volume": 136.751128, "trades": 1, "taker_buy_volume": 5861.6, "taker_buy_quote": 136.751128}, {"ts": 1770140580000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 14861.5, "quote_volume": 346.57018, "trades": 2, "taker_buy_volume": 14861.5, "taker_buy_quote": 346.57018}, {"ts": 1770140640000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 956.3, "quote_volume": 22.28179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140700000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140760000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140820000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 3439.6, "quote_volume": 80.383452, "trades": 2, "taker_buy_volume": 1104.3, "taker_buy_quote": 25.807491}, {"ts": 1770140880000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 8561.4, "quote_volume": 200.251146, "trades": 1, "taker_buy_volume": 8561.4, "taker_buy_quote": 200.251146}, {"ts": 1770140940000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141000000, "open": 0.0234, "high": 0.02344, "low": 0.0234, "close": 0.02344, "volume": 21149.9, "quote_volume": 495.548907, "trades": 16, "taker_buy_volume": 14429.4, "taker_buy_quote": 338.096986}, {"ts": 1770141060000, "open": 0.02345, "high": 0.02349, "low": 0.0234, "close": 0.0234, "volume": 33504.8, "quote_volume": 785.853633, "trades": 14, "taker_buy_volume": 15196.7, "taker_buy_quote": 356.970483}, {"ts": 1770141120000, "open": 0.02337, "high": 0.02341, "low": 0.02336, "close": 0.02338, "volume": 21942.4, "quote_volume": 512.808391, "trades": 7, "taker_buy_volume": 14926.3, "taker_buy_quote": 348.889384}, {"ts": 1770141180000, "open": 0.02334, "high": 0.02334, "low": 0.02332, "close": 0.02332, "volume": 24314.1, "quote_volume": 567.090514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141240000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 643.6, "quote_volume": 15.015188, "trades": 2, "taker_buy_volume": 643.6, "taker_buy_quote": 15.015188}, {"ts": 1770141300000, "open": 0.02326, "high": 0.02326, "low": 0.02321, "close": 0.02325, "volume": 25925.7, "quote_volume": 602.383359, "trades": 14, "taker_buy_volume": 19974.9, "taker_buy_quote": 464.133829}, {"ts": 1770141360000, "open": 0.02327, "high": 0.02329, "low": 0.02327, "close": 0.02328, "volume": 29550.1, "quote_volume": 688.010865, "trades": 4, "taker_buy_volume": 18945.6, "taker_buy_quote": 441.138105}, {"ts": 1770141420000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 429.3, "quote_volume": 9.994104, "trades": 1, "taker_buy_volume": 429.3, "taker_buy_quote": 9.994104}, {"ts": 1770141480000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141540000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 5487.8, "quote_volume": 127.31696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141600000, "open": 0.02329, "high": 0.02331, "low": 0.02321, "close": 0.0233, "volume": 37954.5, "quote_volume": 883.606885, "trades": 7, "taker_buy_volume": 18214.8, "taker_buy_quote": 424.575682}, {"ts": 1770141660000, "open": 0.02327, "high": 0.02327, "low": 0.02325, "close": 0.02325, "volume": 3578.8, "quote_volume": 83.250784, "trades": 2, "taker_buy_volume": 2184.2, "taker_buy_quote": 50.826334}, {"ts": 1770141720000, "open": 0.02326, "high": 0.02326, "low": 0.02317, "close": 0.02317, "volume": 23325.3, "quote_volume": 541.857286, "trades": 7, "taker_buy_volume": 800.2, "taker_buy_quote": 18.569794}, {"ts": 1770141780000, "open": 0.02317, "high": 0.02321, "low": 0.02317, "close": 0.02321, "volume": 2429.2, "quote_volume": 56.301732, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 46.34}, {"ts": 1770141840000, "open": 0.02315, "high": 0.02315, "low": 0.02312, "close": 0.02312, "volume": 11900.3, "quote_volume": 275.400249, "trades": 7, "taker_buy_volume": 7580.9, "taker_buy_quote": 175.406139}, {"ts": 1770141900000, "open": 0.02316, "high": 0.02318, "low": 0.02316, "close": 0.02318, "volume": 28840.0, "quote_volume": 668.1044, "trades": 3, "taker_buy_volume": 8500.0, "taker_buy_quote": 197.03}, {"ts": 1770141960000, "open": 0.02322, "high": 0.02329, "low": 0.02322, "close": 0.02329, "volume": 5158.9, "quote_volume": 119.902624, "trades": 3, "taker_buy_volume": 4302.2, "taker_buy_quote": 99.983128}, {"ts": 1770142020000, "open": 0.0233, "high": 0.0233, "low": 0.02324, "close": 0.02324, "volume": 7953.1, "quote_volume": 185.216868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142080000, "open": 0.02323, "high": 0.02327, "low": 0.02323, "close": 0.02327, "volume": 50778.7, "quote_volume": 1180.641596, "trades": 10, "taker_buy_volume": 37988.4, "taker_buy_quote": 883.522927}, {"ts": 1770142140000, "open": 0.02327, "high": 0.02328, "low": 0.02327, "close": 0.02328, "volume": 21984.6, "quote_volume": 511.667658, "trades": 5, "taker_buy_volume": 15586.6, "taker_buy_quote": 362.786198}, {"ts": 1770142200000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142260000, "open": 0.02322, "high": 0.02323, "low": 0.02322, "close": 0.02323, "volume": 10834.6, "quote_volume": 251.645137, "trades": 3, "taker_buy_volume": 6572.5, "taker_buy_quote": 152.679175}, {"ts": 1770142320000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 1750.6, "quote_volume": 40.648932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142380000, "open": 0.02321, "high": 0.02321, "low": 0.0232, "close": 0.02321, "volume": 371618.9, "quote_volume": 8622.008326, "trades": 37, "taker_buy_volume": 12066.4, "taker_buy_quote": 280.061144}, {"ts": 1770142440000, "open": 0.02322, "high": 0.02322, "low": 0.02319, "close": 0.02319, "volume": 536073.6, "quote_volume": 12436.908612, "trades": 22, "taker_buy_volume": 639.0, "taker_buy_quote": 14.825892}, {"ts": 1770142500000, "open": 0.02316, "high": 0.02319, "low": 0.02315, "close": 0.02317, "volume": 46820.8, "quote_volume": 1084.412383, "trades": 10, "taker_buy_volume": 6160.3, "taker_buy_quote": 142.71412}, {"ts": 1770142560000, "open": 0.02317, "high": 0.02318, "low": 0.02317, "close": 0.02317, "volume": 10045.7, "quote_volume": 232.767398, "trades": 3, "taker_buy_volume": 10045.7, "taker_buy_quote": 232.767398}, {"ts": 1770142620000, "open": 0.02317, "high": 0.02317, "low": 0.02314, "close": 0.02314, "volume": 4039.7, "quote_volume": 93.514757, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142680000, "open": 0.02317, "high": 0.02323, "low": 0.02312, "close": 0.02313, "volume": 89923.6, "quote_volume": 2084.239014, "trades": 18, "taker_buy_volume": 51406.8, "taker_buy_quote": 1191.718836}, {"ts": 1770142740000, "open": 0.02311, "high": 0.02311, "low": 0.02304, "close": 0.0231, "volume": 17936.2, "quote_volume": 413.813632, "trades": 11, "taker_buy_volume": 10204.7, "taker_buy_quote": 235.429831}, {"ts": 1770142800000, "open": 0.02315, "high": 0.02315, "low": 0.02306, "close": 0.02306, "volume": 17402.3, "quote_volume": 402.572639, "trades": 7, "taker_buy_volume": 16969.4, "taker_buy_quote": 392.589965}, {"ts": 1770142860000, "open": 0.02306, "high": 0.02306, "low": 0.02292, "close": 0.02298, "volume": 119463.4, "quote_volume": 2750.819254, "trades": 57, "taker_buy_volume": 46418.9, "taker_buy_quote": 1069.062318}, {"ts": 1770142920000, "open": 0.02299, "high": 0.02309, "low": 0.02297, "close": 0.02297, "volume": 336129.9, "quote_volume": 7734.004319, "trades": 43, "taker_buy_volume": 138212.5, "taker_buy_quote": 3180.410618}, {"ts": 1770142980000, "open": 0.02299, "high": 0.02301, "low": 0.02299, "close": 0.02301, "volume": 34796.5, "quote_volume": 800.14077, "trades": 4, "taker_buy_volume": 34796.5, "taker_buy_quote": 800.14077}, {"ts": 1770143040000, "open": 0.02299, "high": 0.02301, "low": 0.02299, "close": 0.02301, "volume": 8978.2, "quote_volume": 206.41661, "trades": 3, "taker_buy_volume": 8588.6, "taker_buy_quote": 197.451914}, {"ts": 1770143100000, "open": 0.02298, "high": 0.02298, "low": 0.02292, "close": 0.02292, "volume": 68103.2, "quote_volume": 1563.261382, "trades": 24, "taker_buy_volume": 34449.5, "taker_buy_quote": 790.69558}, {"ts": 1770143160000, "open": 0.02293, "high": 0.02297, "low": 0.0229, "close": 0.02294, "volume": 133282.0, "quote_volume": 3057.33917, "trades": 23, "taker_buy_volume": 80489.2, "taker_buy_quote": 1846.802251}, {"ts": 1770143220000, "open": 0.02291, "high": 0.023, "low": 0.02289, "close": 0.02298, "volume": 76322.7, "quote_volume": 1751.516465, "trades": 12, "taker_buy_volume": 70024.3, "taker_buy_quote": 1606.822028}, {"ts": 1770143280000, "open": 0.02297, "high": 0.02297, "low": 0.02296, "close": 0.02296, "volume": 21580.2, "quote_volume": 495.650281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143340000, "open": 0.02294, "high": 0.02294, "low": 0.02292, "close": 0.02292, "volume": 6492.5, "quote_volume": 148.837122, "trades": 5, "taker_buy_volume": 6492.5, "taker_buy_quote": 148.837122}, {"ts": 1770143400000, "open": 0.02291, "high": 0.02296, "low": 0.02291, "close": 0.02296, "volume": 41436.6, "quote_volume": 950.173861, "trades": 8, "taker_buy_volume": 30748.9, "taker_buy_quote": 704.819207}, {"ts": 1770143460000, "open": 0.02301, "high": 0.02304, "low": 0.02299, "close": 0.02299, "volume": 20126.7, "quote_volume": 463.011205, "trades": 10, "taker_buy_volume": 10776.5, "taker_buy_quote": 248.050107}, {"ts": 1770143520000, "open": 0.02295, "high": 0.02295, "low": 0.02293, "close": 0.02293, "volume": 8995.4, "quote_volume": 206.293532, "trades": 2, "taker_buy_volume": 1450.5, "taker_buy_quote": 33.288975}, {"ts": 1770143580000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 58163.4, "quote_volume": 1334.268396, "trades": 1, "taker_buy_volume": 58163.4, "taker_buy_quote": 1334.268396}, {"ts": 1770143640000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143700000, "open": 0.02306, "high": 0.0231, "low": 0.02303, "close": 0.02303, "volume": 11108.2, "quote_volume": 255.979338, "trades": 3, "taker_buy_volume": 11108.2, "taker_buy_quote": 255.979338}, {"ts": 1770143760000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 1077.2, "quote_volume": 24.797144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143820000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 6308.7, "quote_volume": 145.163187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143880000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143940000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 11000.8, "quote_volume": 253.56844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144000000, "open": 0.02309, "high": 0.0231, "low": 0.02302, "close": 0.02303, "volume": 38680.4, "quote_volume": 892.193273, "trades": 11, "taker_buy_volume": 18000.0, "taker_buy_quote": 415.690911}, {"ts": 1770144060000, "open": 0.023, "high": 0.02301, "low": 0.023, "close": 0.02301, "volume": 2486.8, "quote_volume": 57.200767, "trades": 3, "taker_buy_volume": 436.7, "taker_buy_quote": 10.048467}, {"ts": 1770144120000, "open": 0.02299, "high": 0.02299, "low": 0.02297, "close": 0.02298, "volume": 21905.8, "quote_volume": 503.513714, "trades": 8, "taker_buy_volume": 17551.7, "taker_buy_quote": 403.500037}, {"ts": 1770144180000, "open": 0.02293, "high": 0.02295, "low": 0.02292, "close": 0.02295, "volume": 19943.7, "quote_volume": 457.304559, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144240000, "open": 0.02299, "high": 0.02302, "low": 0.02299, "close": 0.023, "volume": 79307.3, "quote_volume": 1824.179656, "trades": 15, "taker_buy_volume": 78961.0, "taker_buy_quote": 1816.218219}, {"ts": 1770144300000, "open": 0.023, "high": 0.023, "low": 0.02295, "close": 0.02295, "volume": 2903.0, "quote_volume": 66.665335, "trades": 5, "taker_buy_volume": 2331.8, "taker_buy_quote": 53.556295}, {"ts": 1770144360000, "open": 0.02293, "high": 0.02293, "low": 0.02283, "close": 0.02283, "volume": 172360.0, "quote_volume": 3945.00689, "trades": 57, "taker_buy_volume": 26765.3, "taker_buy_quote": 612.784927}, {"ts": 1770144420000, "open": 0.02285, "high": 0.02301, "low": 0.02285, "close": 0.023, "volume": 33455.8, "quote_volume": 767.614808, "trades": 14, "taker_buy_volume": 31066.2, "taker_buy_quote": 712.710112}, {"ts": 1770144480000, "open": 0.02298, "high": 0.02298, "low": 0.02292, "close": 0.02292, "volume": 45987.9, "quote_volume": 1055.465616, "trades": 13, "taker_buy_volume": 24523.9, "taker_buy_quote": 562.874484}, {"ts": 1770144540000, "open": 0.02291, "high": 0.02292, "low": 0.02291, "close": 0.02292, "volume": 7295.9, "quote_volume": 167.210643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144600000, "open": 0.02289, "high": 0.02289, "low": 0.02288, "close": 0.02288, "volume": 13387.1, "quote_volume": 306.311391, "trades": 4, "taker_buy_volume": 1454.3, "taker_buy_quote": 33.288927}, {"ts": 1770144660000, "open": 0.02287, "high": 0.02287, "low": 0.02283, "close": 0.02283, "volume": 9684.9, "quote_volume": 221.283913, "trades": 3, "taker_buy_volume": 2113.6, "taker_buy_quote": 48.279708}, {"ts": 1770144720000, "open": 0.02286, "high": 0.02287, "low": 0.02285, "close": 0.02285, "volume": 14203.1, "quote_volume": 324.629406, "trades": 11, "taker_buy_volume": 12255.3, "taker_buy_quote": 280.122176}, {"ts": 1770144780000, "open": 0.02284, "high": 0.02285, "low": 0.02284, "close": 0.02285, "volume": 9000.0, "quote_volume": 205.582428, "trades": 2, "taker_buy_volume": 9000.0, "taker_buy_quote": 205.582428}, {"ts": 1770144840000, "open": 0.02279, "high": 0.0228, "low": 0.02275, "close": 0.02279, "volume": 30640.8, "quote_volume": 698.22985, "trades": 12, "taker_buy_volume": 17361.1, "taker_buy_quote": 395.674063}, {"ts": 1770144900000, "open": 0.02282, "high": 0.02291, "low": 0.02278, "close": 0.02289, "volume": 101888.7, "quote_volume": 2326.300758, "trades": 19, "taker_buy_volume": 74086.5, "taker_buy_quote": 1691.834645}, {"ts": 1770144960000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 9090.2, "quote_volume": 207.71107, "trades": 3, "taker_buy_volume": 8071.3, "taker_buy_quote": 184.429205}, {"ts": 1770145020000, "open": 0.02284, "high": 0.02287, "low": 0.02271, "close": 0.02271, "volume": 97940.4, "quote_volume": 2232.178402, "trades": 25, "taker_buy_volume": 27543.4, "taker_buy_quote": 629.043206}, {"ts": 1770145080000, "open": 0.02273, "high": 0.02277, "low": 0.02273, "close": 0.02277, "volume": 51320.3, "quote_volume": 1166.641265, "trades": 6, "taker_buy_volume": 47873.7, "taker_buy_quote": 1088.169201}, {"ts": 1770145140000, "open": 0.0228, "high": 0.02281, "low": 0.0228, "close": 0.0228, "volume": 24736.0, "quote_volume": 564.04264, "trades": 6, "taker_buy_volume": 6184.0, "taker_buy_quote": 140.9952}, {"ts": 1770145200000, "open": 0.02276, "high": 0.02281, "low": 0.02276, "close": 0.02281, "volume": 9792.9, "quote_volume": 223.037722, "trades": 7, "taker_buy_volume": 8468.5, "taker_buy_quote": 192.857701}, {"ts": 1770145260000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 753.2, "quote_volume": 17.142832, "trades": 1, "taker_buy_volume": 753.2, "taker_buy_quote": 17.142832}, {"ts": 1770145320000, "open": 0.02277, "high": 0.02278, "low": 0.02277, "close": 0.02278, "volume": 16572.3, "quote_volume": 377.435998, "trades": 3, "taker_buy_volume": 8099.6, "taker_buy_quote": 184.427892}, {"ts": 1770145380000, "open": 0.0228, "high": 0.02284, "low": 0.0228, "close": 0.02284, "volume": 17784.5, "quote_volume": 405.818376, "trades": 5, "taker_buy_volume": 16163.8, "taker_buy_quote": 368.857632}, {"ts": 1770145440000, "open": 0.02282, "high": 0.02286, "low": 0.02282, "close": 0.02286, "volume": 30685.1, "quote_volume": 701.184371, "trades": 6, "taker_buy_volume": 21567.7, "taker_buy_quote": 493.037622}, {"ts": 1770145500000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 393.0, "quote_volume": 8.95647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145560000, "open": 0.02287, "high": 0.023, "low": 0.02287, "close": 0.02298, "volume": 36804.4, "quote_volume": 844.768742, "trades": 12, "taker_buy_volume": 29493.5, "taker_buy_quote": 676.663451}, {"ts": 1770145620000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 13423.0, "quote_volume": 308.32631, "trades": 11, "taker_buy_volume": 12687.0, "taker_buy_quote": 291.42039}, {"ts": 1770145680000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 362.3, "quote_volume": 8.336523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145740000, "open": 0.02299, "high": 0.02311, "low": 0.02298, "close": 0.02309, "volume": 57896.1, "quote_volume": 1333.131148, "trades": 10, "taker_buy_volume": 15146.8, "taker_buy_quote": 348.4204}, {"ts": 1770145800000, "open": 0.02311, "high": 0.02325, "low": 0.02311, "close": 0.02324, "volume": 171604.3, "quote_volume": 3978.837129, "trades": 40, "taker_buy_volume": 138763.8, "taker_buy_quote": 3216.349413}, {"ts": 1770145860000, "open": 0.02315, "high": 0.0234, "low": 0.02315, "close": 0.02337, "volume": 159897.1, "quote_volume": 3728.781673, "trades": 40, "taker_buy_volume": 116539.8, "taker_buy_quote": 2716.96605}, {"ts": 1770145920000, "open": 0.02336, "high": 0.02348, "low": 0.02336, "close": 0.02348, "volume": 207868.1, "quote_volume": 4866.386878, "trades": 30, "taker_buy_volume": 184893.8, "taker_buy_quote": 4328.887914}, {"ts": 1770145980000, "open": 0.02344, "high": 0.02354, "low": 0.02344, "close": 0.02354, "volume": 36031.4, "quote_volume": 846.418215, "trades": 6, "taker_buy_volume": 35793.3, "taker_buy_quote": 840.815722}, {"ts": 1770146040000, "open": 0.02349, "high": 0.02366, "low": 0.02349, "close": 0.02362, "volume": 308865.5, "quote_volume": 7281.190717, "trades": 81, "taker_buy_volume": 182237.7, "taker_buy_quote": 4296.434675}, {"ts": 1770146100000, "open": 0.02362, "high": 0.02368, "low": 0.02357, "close": 0.02358, "volume": 231351.6, "quote_volume": 5461.907778, "trades": 72, "taker_buy_volume": 101191.4, "taker_buy_quote": 2388.640029}, {"ts": 1770146160000, "open": 0.02356, "high": 0.02362, "low": 0.02355, "close": 0.02358, "volume": 50647.8, "quote_volume": 1194.467788, "trades": 9, "taker_buy_volume": 11472.9, "taker_buy_quote": 270.645711}, {"ts": 1770146220000, "open": 0.02357, "high": 0.02359, "low": 0.02357, "close": 0.02358, "volume": 23724.8, "quote_volume": 559.400539, "trades": 5, "taker_buy_volume": 16690.4, "taker_buy_quote": 393.475882}, {"ts": 1770146280000, "open": 0.02366, "high": 0.02366, "low": 0.02365, "close": 0.02365, "volume": 13977.6, "quote_volume": 330.661641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146340000, "open": 0.0237, "high": 0.02374, "low": 0.02369, "close": 0.02371, "volume": 311953.4, "quote_volume": 7394.413643, "trades": 28, "taker_buy_volume": 252229.8, "taker_buy_quote": 5978.576554}, {"ts": 1770146400000, "open": 0.02371, "high": 0.02386, "low": 0.02371, "close": 0.02386, "volume": 153205.0, "quote_volume": 3647.78386, "trades": 23, "taker_buy_volume": 53047.5, "taker_buy_quote": 1263.699224}, {"ts": 1770146460000, "open": 0.02381, "high": 0.02388, "low": 0.02381, "close": 0.02381, "volume": 92852.4, "quote_volume": 2213.764527, "trades": 16, "taker_buy_volume": 22177.1, "taker_buy_quote": 528.138866}, {"ts": 1770146520000, "open": 0.02382, "high": 0.02382, "low": 0.02382, "close": 0.02382, "volume": 591.4, "quote_volume": 14.087148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146580000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 460.3, "quote_volume": 10.95514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146640000, "open": 0.02385, "high": 0.0239, "low": 0.02385, "close": 0.02388, "volume": 106651.0, "quote_volume": 2547.069326, "trades": 23, "taker_buy_volume": 80770.7, "taker_buy_quote": 1929.03103}, {"ts": 1770146700000, "open": 0.02386, "high": 0.02389, "low": 0.02377, "close": 0.02377, "volume": 191040.2, "quote_volume": 4554.837081, "trades": 45, "taker_buy_volume": 76689.9, "taker_buy_quote": 1829.12475}, {"ts": 1770146760000, "open": 0.02375, "high": 0.02388, "low": 0.02375, "close": 0.02386, "volume": 49093.4, "quote_volume": 1169.678182, "trades": 14, "taker_buy_volume": 39603.1, "taker_buy_quote": 943.34146}, {"ts": 1770146820000, "open": 0.02385, "high": 0.02388, "low": 0.02381, "close": 0.02388, "volume": 119167.5, "quote_volume": 2841.368601, "trades": 16, "taker_buy_volume": 40480.6, "taker_buy_quote": 965.719804}, {"ts": 1770146880000, "open": 0.02385, "high": 0.02388, "low": 0.02384, "close": 0.02388, "volume": 49338.5, "quote_volume": 1176.703634, "trades": 6, "taker_buy_volume": 15338.5, "taker_buy_quote": 365.937904}, {"ts": 1770146940000, "open": 0.0239, "high": 0.02394, "low": 0.02389, "close": 0.02389, "volume": 29277.7, "quote_volume": 700.023429, "trades": 5, "taker_buy_volume": 6564.4, "taker_buy_quote": 156.984388}, {"ts": 1770147000000, "open": 0.02394, "high": 0.02394, "low": 0.02391, "close": 0.02391, "volume": 18036.4, "quote_volume": 431.634928, "trades": 6, "taker_buy_volume": 6806.8, "taker_buy_quote": 162.886724}, {"ts": 1770147060000, "open": 0.02391, "high": 0.02394, "low": 0.02391, "close": 0.02394, "volume": 9891.0, "quote_volume": 236.55351, "trades": 4, "taker_buy_volume": 7901.0, "taker_buy_quote": 188.91291}, {"ts": 1770147120000, "open": 0.02393, "high": 0.02409, "low": 0.02393, "close": 0.024, "volume": 97309.1, "quote_volume": 2340.228872, "trades": 26, "taker_buy_volume": 46320.7, "taker_buy_quote": 1113.235296}, {"ts": 1770147180000, "open": 0.02403, "high": 0.02411, "low": 0.02403, "close": 0.02405, "volume": 39393.1, "quote_volume": 947.876236, "trades": 9, "taker_buy_volume": 23825.5, "taker_buy_quote": 572.934752}, {"ts": 1770147240000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 4543.6, "quote_volume": 109.0464, "trades": 2, "taker_buy_volume": 376.6, "taker_buy_quote": 9.0384}, {"ts": 1770147300000, "open": 0.02393, "high": 0.02394, "low": 0.02393, "close": 0.02394, "volume": 5475.3, "quote_volume": 131.065692, "trades": 2, "taker_buy_volume": 1299.0, "taker_buy_quote": 31.08507}, {"ts": 1770147360000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 274.0, "quote_volume": 6.55682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147420000, "open": 0.0239, "high": 0.0239, "low": 0.02387, "close": 0.02387, "volume": 11851.6, "quote_volume": 283.035809, "trades": 4, "taker_buy_volume": 420.2, "taker_buy_quote": 10.04278}, {"ts": 1770147480000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 1500.0, "quote_volume": 35.925, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 35.925}, {"ts": 1770147540000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147600000, "open": 0.02394, "high": 0.02395, "low": 0.02393, "close": 0.02393, "volume": 32075.2, "quote_volume": 768.062331, "trades": 5, "taker_buy_volume": 22426.3, "taker_buy_quote": 537.019989}, {"ts": 1770147660000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147720000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 485.0, "quote_volume": 11.62545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147780000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147840000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147900000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 5897.2, "quote_volume": 141.23794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147960000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148020000, "open": 0.0239, "high": 0.02391, "low": 0.02388, "close": 0.02391, "volume": 9211.0, "quote_volume": 220.117204, "trades": 4, "taker_buy_volume": 5424.2, "taker_buy_quote": 129.68842}, {"ts": 1770148080000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 882.4, "quote_volume": 21.098184, "trades": 2, "taker_buy_volume": 882.4, "taker_buy_quote": 21.098184}, {"ts": 1770148140000, "open": 0.02387, "high": 0.02387, "low": 0.02386, "close": 0.02386, "volume": 15968.2, "quote_volume": 381.054432, "trades": 4, "taker_buy_volume": 5318.0, "taker_buy_quote": 126.94066}, {"ts": 1770148200000, "open": 0.0239, "high": 0.02398, "low": 0.0239, "close": 0.02394, "volume": 68596.8, "quote_volume": 1643.438424, "trades": 20, "taker_buy_volume": 48935.8, "taker_buy_quote": 1172.660837}, {"ts": 1770148260000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148320000, "open": 0.02389, "high": 0.02389, "low": 0.02386, "close": 0.02386, "volume": 10587.2, "quote_volume": 252.76002, "trades": 5, "taker_buy_volume": 798.4, "taker_buy_quote": 19.073776}, {"ts": 1770148380000, "open": 0.02387, "high": 0.02397, "low": 0.02387, "close": 0.02391, "volume": 54121.9, "quote_volume": 1295.136505, "trades": 20, "taker_buy_volume": 29673.4, "taker_buy_quote": 709.649812}, {"ts": 1770148440000, "open": 0.02392, "high": 0.02396, "low": 0.02392, "close": 0.02396, "volume": 48701.1, "quote_volume": 1165.762351, "trades": 14, "taker_buy_volume": 48701.1, "taker_buy_quote": 1165.762351}, {"ts": 1770148500000, "open": 0.02392, "high": 0.02393, "low": 0.02391, "close": 0.02393, "volume": 1166.6, "quote_volume": 27.905489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148560000, "open": 0.02393, "high": 0.02395, "low": 0.02393, "close": 0.02395, "volume": 5731.0, "quote_volume": 137.19143, "trades": 2, "taker_buy_volume": 2430.0, "taker_buy_quote": 58.1985}, {"ts": 1770148620000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 3544.6, "quote_volume": 85.034954, "trades": 3, "taker_buy_volume": 2066.0, "taker_buy_quote": 49.56334}, {"ts": 1770148680000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148740000, "open": 0.024, "high": 0.02402, "low": 0.02399, "close": 0.024, "volume": 10696.7, "quote_volume": 256.831894, "trades": 4, "taker_buy_volume": 4167.0, "taker_buy_quote": 100.008}, {"ts": 1770148800000, "open": 0.02401, "high": 0.02406, "low": 0.024, "close": 0.02406, "volume": 42246.6, "quote_volume": 1014.740268, "trades": 13, "taker_buy_volume": 22203.5, "taker_buy_quote": 533.361788}, {"ts": 1770148860000, "open": 0.02409, "high": 0.02411, "low": 0.02405, "close": 0.02406, "volume": 15911.0, "quote_volume": 383.378128, "trades": 6, "taker_buy_volume": 6486.5, "taker_buy_quote": 156.174128}, {"ts": 1770148920000, "open": 0.02409, "high": 0.02409, "low": 0.02403, "close": 0.02403, "volume": 47358.9, "quote_volume": 1138.49301, "trades": 10, "taker_buy_volume": 18585.8, "taker_buy_quote": 446.753153}, {"ts": 1770148980000, "open": 0.024, "high": 0.024, "low": 0.02399, "close": 0.024, "volume": 11795.0, "quote_volume": 283.008323, "trades": 5, "taker_buy_volume": 7628.0, "taker_buy_quote": 183.000323}, {"ts": 1770149040000, "open": 0.024, "high": 0.024, "low": 0.02399, "close": 0.02399, "volume": 9329.6, "quote_volume": 223.88285, "trades": 2, "taker_buy_volume": 2755.0, "taker_buy_quote": 66.09245}, {"ts": 1770149100000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 7263.0, "quote_volume": 174.02148, "trades": 1, "taker_buy_volume": 7263.0, "taker_buy_quote": 174.02148}, {"ts": 1770149160000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 4183.7, "quote_volume": 99.99043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149220000, "open": 0.02391, "high": 0.02391, "low": 0.02389, "close": 0.02391, "volume": 1761.6, "quote_volume": 42.112356, "trades": 4, "taker_buy_volume": 1386.6, "taker_buy_quote": 33.153606}, {"ts": 1770149280000, "open": 0.02385, "high": 0.02387, "low": 0.02385, "close": 0.02387, "volume": 7100.5, "quote_volume": 169.363503, "trades": 5, "taker_buy_volume": 1291.5, "taker_buy_quote": 30.818853}, {"ts": 1770149340000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 2188.1, "quote_volume": 52.164304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149400000, "open": 0.02388, "high": 0.0239, "low": 0.02388, "close": 0.02388, "volume": 1925.1, "quote_volume": 45.98472, "trades": 4, "taker_buy_volume": 925.2, "taker_buy_quote": 22.093776}, {"ts": 1770149460000, "open": 0.02389, "high": 0.02389, "low": 0.02386, "close": 0.02389, "volume": 16899.8, "quote_volume": 403.621601, "trades": 9, "taker_buy_volume": 11175.6, "taker_buy_quote": 266.932661}, {"ts": 1770149520000, "open": 0.0239, "high": 0.02393, "low": 0.0239, "close": 0.0239, "volume": 4373.9, "quote_volume": 104.634652, "trades": 4, "taker_buy_volume": 3510.8, "taker_buy_quote": 84.002098}, {"ts": 1770149580000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 416.7, "quote_volume": 9.954963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149640000, "open": 0.02392, "high": 0.02393, "low": 0.02392, "close": 0.02393, "volume": 4848.8, "quote_volume": 115.993553, "trades": 4, "taker_buy_volume": 3077.0, "taker_buy_quote": 73.612097}, {"ts": 1770149700000, "open": 0.02393, "high": 0.02393, "low": 0.02392, "close": 0.02392, "volume": 3308.2, "quote_volume": 79.150226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149760000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149820000, "open": 0.024, "high": 0.02401, "low": 0.02398, "close": 0.02398, "volume": 28020.4, "quote_volume": 672.422983, "trades": 10, "taker_buy_volume": 20267.2, "taker_buy_quote": 486.423715}, {"ts": 1770149880000, "open": 0.02406, "high": 0.0242, "low": 0.02406, "close": 0.02411, "volume": 158263.4, "quote_volume": 3819.798296, "trades": 49, "taker_buy_volume": 91045.5, "taker_buy_quote": 2197.519717}, {"ts": 1770149940000, "open": 0.02411, "high": 0.02411, "low": 0.02407, "close": 0.02407, "volume": 41670.0, "quote_volume": 1003.348068, "trades": 8, "taker_buy_volume": 30622.4, "taker_buy_quote": 737.146998}, {"ts": 1770150000000, "open": 0.02407, "high": 0.02408, "low": 0.024, "close": 0.024, "volume": 93278.2, "quote_volume": 2243.894914, "trades": 23, "taker_buy_volume": 25431.9, "taker_buy_quote": 611.875779}, {"ts": 1770150060000, "open": 0.02401, "high": 0.02401, "low": 0.024, "close": 0.024, "volume": 918.4, "quote_volume": 22.0466, "trades": 2, "taker_buy_volume": 418.4, "taker_buy_quote": 10.0416}, {"ts": 1770150120000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 1217.8, "quote_volume": 29.2272, "trades": 3, "taker_buy_volume": 1217.8, "taker_buy_quote": 29.2272}, {"ts": 1770150180000, "open": 0.024, "high": 0.02417, "low": 0.024, "close": 0.02414, "volume": 139074.4, "quote_volume": 3355.278932, "trades": 40, "taker_buy_volume": 84294.0, "taker_buy_quote": 2032.308096}, {"ts": 1770150240000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 1599.4, "quote_volume": 38.577528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150300000, "open": 0.02419, "high": 0.02424, "low": 0.02419, "close": 0.02421, "volume": 57239.7, "quote_volume": 1385.572472, "trades": 18, "taker_buy_volume": 48133.4, "taker_buy_quote": 1165.253008}, {"ts": 1770150360000, "open": 0.02421, "high": 0.02429, "low": 0.02421, "close": 0.02429, "volume": 20221.7, "quote_volume": 490.718494, "trades": 12, "taker_buy_volume": 17426.4, "taker_buy_quote": 422.992406}, {"ts": 1770150420000, "open": 0.02428, "high": 0.02441, "low": 0.02428, "close": 0.02437, "volume": 72900.8, "quote_volume": 1774.033483, "trades": 31, "taker_buy_volume": 36570.7, "taker_buy_quote": 889.239504}, {"ts": 1770150480000, "open": 0.02439, "high": 0.02441, "low": 0.02438, "close": 0.02438, "volume": 15300.4, "quote_volume": 373.29314, "trades": 6, "taker_buy_volume": 5298.1, "taker_buy_quote": 129.17097}, {"ts": 1770150540000, "open": 0.02437, "high": 0.02443, "low": 0.02437, "close": 0.02443, "volume": 46205.8, "quote_volume": 1127.431962, "trades": 7, "taker_buy_volume": 38811.0, "taker_buy_quote": 946.776998}, {"ts": 1770150600000, "open": 0.02441, "high": 0.0246, "low": 0.02441, "close": 0.02455, "volume": 135538.6, "quote_volume": 3326.597261, "trades": 58, "taker_buy_volume": 84812.5, "taker_buy_quote": 2081.216083}, {"ts": 1770150660000, "open": 0.02459, "high": 0.02484, "low": 0.02458, "close": 0.02484, "volume": 189783.1, "quote_volume": 4686.281915, "trades": 69, "taker_buy_volume": 118652.9, "taker_buy_quote": 2930.499239}, {"ts": 1770150720000, "open": 0.02485, "high": 0.02495, "low": 0.02478, "close": 0.02482, "volume": 217167.5, "quote_volume": 5404.675047, "trades": 61, "taker_buy_volume": 160586.3, "taker_buy_quote": 3996.399693}, {"ts": 1770150780000, "open": 0.02468, "high": 0.02472, "low": 0.02465, "close": 0.02472, "volume": 37676.2, "quote_volume": 930.185097, "trades": 15, "taker_buy_volume": 30777.4, "taker_buy_quote": 759.875337}, {"ts": 1770150840000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 5095.1, "quote_volume": 125.899921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150900000, "open": 0.02472, "high": 0.02473, "low": 0.02472, "close": 0.02473, "volume": 5978.1, "quote_volume": 147.827879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150960000, "open": 0.02475, "high": 0.02478, "low": 0.02475, "close": 0.02478, "volume": 63179.6, "quote_volume": 1565.266131, "trades": 11, "taker_buy_volume": 59375.7, "taker_buy_quote": 1471.119606}, {"ts": 1770151020000, "open": 0.02476, "high": 0.02479, "low": 0.02476, "close": 0.02479, "volume": 5510.7, "quote_volume": 136.454571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151080000, "open": 0.02482, "high": 0.0249, "low": 0.02479, "close": 0.0249, "volume": 49800.3, "quote_volume": 1236.354923, "trades": 23, "taker_buy_volume": 20779.7, "taker_buy_quote": 516.218632}, {"ts": 1770151140000, "open": 0.02489, "high": 0.0249, "low": 0.02489, "close": 0.0249, "volume": 24766.1, "quote_volume": 616.657451, "trades": 5, "taker_buy_volume": 13000.5, "taker_buy_quote": 323.71245}, {"ts": 1770151200000, "open": 0.0249, "high": 0.0249, "low": 0.02485, "close": 0.02489, "volume": 3965.9, "quote_volume": 98.657081, "trades": 3, "taker_buy_volume": 362.9, "taker_buy_quote": 9.032581}, {"ts": 1770151260000, "open": 0.0249, "high": 0.0249, "low": 0.02486, "close": 0.02486, "volume": 6064.9, "quote_volume": 150.789414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151320000, "open": 0.02486, "high": 0.02505, "low": 0.02486, "close": 0.025, "volume": 105608.4, "quote_volume": 2641.035807, "trades": 64, "taker_buy_volume": 57657.0, "taker_buy_quote": 1441.61908}, {"ts": 1770151380000, "open": 0.025, "high": 0.02503, "low": 0.02497, "close": 0.02497, "volume": 56438.7, "quote_volume": 1410.402307, "trades": 13, "taker_buy_volume": 23800.7, "taker_buy_quote": 594.651952}, {"ts": 1770151440000, "open": 0.02496, "high": 0.02496, "low": 0.02488, "close": 0.02489, "volume": 41430.8, "quote_volume": 1032.169745, "trades": 10, "taker_buy_volume": 21356.2, "taker_buy_quote": 531.750685}, {"ts": 1770151500000, "open": 0.0249, "high": 0.025, "low": 0.02488, "close": 0.025, "volume": 91292.2, "quote_volume": 2279.387328, "trades": 32, "taker_buy_volume": 80047.1, "taker_buy_quote": 1998.726675}, {"ts": 1770151560000, "open": 0.02496, "high": 0.02504, "low": 0.02491, "close": 0.02491, "volume": 34083.9, "quote_volume": 852.161445, "trades": 14, "taker_buy_volume": 19461.2, "taker_buy_quote": 486.409454}, {"ts": 1770151620000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 4706.7, "quote_volume": 117.102696, "trades": 4, "taker_buy_volume": 207.6, "taker_buy_quote": 5.165088}, {"ts": 1770151680000, "open": 0.02489, "high": 0.02489, "low": 0.02489, "close": 0.02489, "volume": 12113.3, "quote_volume": 301.500037, "trades": 3, "taker_buy_volume": 6294.8, "taker_buy_quote": 156.677572}, {"ts": 1770151740000, "open": 0.02485, "high": 0.02485, "low": 0.02484, "close": 0.02484, "volume": 4753.5, "quote_volume": 118.082976, "trades": 2, "taker_buy_volume": 4753.5, "taker_buy_quote": 118.082976}, {"ts": 1770151800000, "open": 0.02492, "high": 0.02492, "low": 0.02491, "close": 0.02491, "volume": 4829.1, "quote_volume": 120.325001, "trades": 6, "taker_buy_volume": 3212.0, "taker_buy_quote": 80.04304}, {"ts": 1770151860000, "open": 0.02498, "high": 0.02505, "low": 0.02498, "close": 0.02502, "volume": 57719.1, "quote_volume": 1443.610908, "trades": 36, "taker_buy_volume": 39068.1, "taker_buy_quote": 977.10536}, {"ts": 1770151920000, "open": 0.025, "high": 0.025, "low": 0.02498, "close": 0.02498, "volume": 6266.8, "quote_volume": 156.592274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151980000, "open": 0.02498, "high": 0.025, "low": 0.02491, "close": 0.02499, "volume": 155510.2, "quote_volume": 3883.064348, "trades": 61, "taker_buy_volume": 79895.0, "taker_buy_quote": 1995.851579}, {"ts": 1770152040000, "open": 0.02497, "high": 0.02497, "low": 0.02497, "close": 0.02497, "volume": 205.0, "quote_volume": 5.11885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152100000, "open": 0.025, "high": 0.025, "low": 0.02498, "close": 0.02498, "volume": 10327.6, "quote_volume": 258.182592, "trades": 4, "taker_buy_volume": 9957.2, "taker_buy_quote": 248.93}, {"ts": 1770152160000, "open": 0.02498, "high": 0.02498, "low": 0.02498, "close": 0.02498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152220000, "open": 0.02498, "high": 0.02498, "low": 0.02498, "close": 0.02498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152280000, "open": 0.02495, "high": 0.02495, "low": 0.02495, "close": 0.02495, "volume": 24345.8, "quote_volume": 607.42771, "trades": 11, "taker_buy_volume": 24345.8, "taker_buy_quote": 607.42771}, {"ts": 1770152340000, "open": 0.025, "high": 0.02503, "low": 0.025, "close": 0.02502, "volume": 15761.6, "quote_volume": 394.351647, "trades": 5, "taker_buy_volume": 4043.3, "taker_buy_quote": 101.159781}, {"ts": 1770152400000, "open": 0.02503, "high": 0.02507, "low": 0.02502, "close": 0.02502, "volume": 28534.4, "quote_volume": 714.58709, "trades": 12, "taker_buy_volume": 7532.6, "taker_buy_quote": 188.700498}, {"ts": 1770152460000, "open": 0.02501, "high": 0.02516, "low": 0.02501, "close": 0.0251, "volume": 318019.6, "quote_volume": 7985.418195, "trades": 69, "taker_buy_volume": 131873.1, "taker_buy_quote": 3310.825913}, {"ts": 1770152520000, "open": 0.02512, "high": 0.02512, "low": 0.02506, "close": 0.02507, "volume": 21841.4, "quote_volume": 547.660698, "trades": 9, "taker_buy_volume": 9584.8, "taker_buy_quote": 240.39832}, {"ts": 1770152580000, "open": 0.02509, "high": 0.02509, "low": 0.02509, "close": 0.02509, "volume": 436.5, "quote_volume": 10.951785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152640000, "open": 0.02513, "high": 0.02524, "low": 0.02513, "close": 0.02518, "volume": 109427.6, "quote_volume": 2757.158909, "trades": 39, "taker_buy_volume": 78730.2, "taker_buy_quote": 1983.60427}, {"ts": 1770152700000, "open": 0.02519, "high": 0.02521, "low": 0.02512, "close": 0.02513, "volume": 35220.2, "quote_volume": 886.678955, "trades": 16, "taker_buy_volume": 10857.5, "taker_buy_quote": 272.794634}, {"ts": 1770152760000, "open": 0.02514, "high": 0.02514, "low": 0.02514, "close": 0.02514, "volume": 2330.5, "quote_volume": 58.58877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152820000, "open": 0.02514, "high": 0.02514, "low": 0.02514, "close": 0.02514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152880000, "open": 0.02514, "high": 0.02514, "low": 0.02514, "close": 0.02514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152940000, "open": 0.02523, "high": 0.02528, "low": 0.02522, "close": 0.02528, "volume": 24095.1, "quote_volume": 607.872845, "trades": 14, "taker_buy_volume": 4059.0, "taker_buy_quote": 102.47772}, {"ts": 1770153000000, "open": 0.02527, "high": 0.02529, "low": 0.02525, "close": 0.02526, "volume": 44146.2, "quote_volume": 1115.570886, "trades": 18, "taker_buy_volume": 21189.8, "taker_buy_quote": 535.537414}, {"ts": 1770153060000, "open": 0.02523, "high": 0.02523, "low": 0.02522, "close": 0.02523, "volume": 21170.4, "quote_volume": 534.097432, "trades": 13, "taker_buy_volume": 5337.4, "taker_buy_quote": 134.662602}, {"ts": 1770153120000, "open": 0.02526, "high": 0.02526, "low": 0.02524, "close": 0.02524, "volume": 54736.2, "quote_volume": 1382.223198, "trades": 11, "taker_buy_volume": 28089.2, "taker_buy_quote": 709.234575}, {"ts": 1770153180000, "open": 0.02521, "high": 0.02521, "low": 0.02521, "close": 0.02521, "volume": 438.2, "quote_volume": 11.047022, "trades": 1, "taker_buy_volume": 438.2, "taker_buy_quote": 11.047022}, {"ts": 1770153240000, "open": 0.02518, "high": 0.02522, "low": 0.02518, "close": 0.02521, "volume": 7816.9, "quote_volume": 197.018754, "trades": 11, "taker_buy_volume": 318.7, "taker_buy_quote": 8.03124}, {"ts": 1770153300000, "open": 0.0252, "high": 0.02526, "low": 0.0252, "close": 0.02525, "volume": 20040.8, "quote_volume": 506.060745, "trades": 11, "taker_buy_volume": 19633.0, "taker_buy_quote": 495.763795}, {"ts": 1770153360000, "open": 0.02518, "high": 0.02518, "low": 0.02518, "close": 0.02518, "volume": 2000.0, "quote_volume": 50.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153420000, "open": 0.02518, "high": 0.02518, "low": 0.02518, "close": 0.02518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153480000, "open": 0.0251, "high": 0.0251, "low": 0.02507, "close": 0.02507, "volume": 5850.1, "quote_volume": 146.715814, "trades": 5, "taker_buy_volume": 1339.0, "taker_buy_quote": 33.606844}, {"ts": 1770153540000, "open": 0.02502, "high": 0.02502, "low": 0.025, "close": 0.025, "volume": 12307.2, "quote_volume": 307.913746, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153600000, "open": 0.02499, "high": 0.02499, "low": 0.02498, "close": 0.02499, "volume": 17501.5, "quote_volume": 437.348481, "trades": 8, "taker_buy_volume": 13236.1, "taker_buy_quote": 330.770139}, {"ts": 1770153660000, "open": 0.02501, "high": 0.02501, "low": 0.02498, "close": 0.02501, "volume": 5587.7, "quote_volume": 139.654937, "trades": 6, "taker_buy_volume": 4553.7, "taker_buy_quote": 113.825617}, {"ts": 1770153720000, "open": 0.02498, "high": 0.025, "low": 0.02498, "close": 0.02499, "volume": 11522.9, "quote_volume": 287.945592, "trades": 4, "taker_buy_volume": 9953.4, "taker_buy_quote": 248.739482}, {"ts": 1770153780000, "open": 0.02499, "high": 0.02499, "low": 0.02492, "close": 0.02492, "volume": 71781.3, "quote_volume": 1789.898854, "trades": 19, "taker_buy_volume": 28974.0, "taker_buy_quote": 722.089009}, {"ts": 1770153840000, "open": 0.02489, "high": 0.02499, "low": 0.02486, "close": 0.02499, "volume": 271552.9, "quote_volume": 6758.909568, "trades": 86, "taker_buy_volume": 171158.8, "taker_buy_quote": 4261.073635}, {"ts": 1770153900000, "open": 0.02499, "high": 0.02501, "low": 0.02499, "close": 0.02501, "volume": 13957.0, "quote_volume": 348.948388, "trades": 7, "taker_buy_volume": 13957.0, "taker_buy_quote": 348.948388}, {"ts": 1770153960000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 4382.9, "quote_volume": 109.046552, "trades": 2, "taker_buy_volume": 362.9, "taker_buy_quote": 9.028952}, {"ts": 1770154020000, "open": 0.02486, "high": 0.02486, "low": 0.02482, "close": 0.02482, "volume": 18509.9, "quote_volume": 459.813946, "trades": 7, "taker_buy_volume": 14557.8, "taker_buy_quote": 361.575752}, {"ts": 1770154080000, "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 530.5, "quote_volume": 13.16701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154140000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 12567.7, "quote_volume": 311.804637, "trades": 3, "taker_buy_volume": 12567.7, "taker_buy_quote": 311.804637}, {"ts": 1770154200000, "open": 0.02478, "high": 0.02481, "low": 0.02478, "close": 0.02481, "volume": 4850.3, "quote_volume": 120.211173, "trades": 3, "taker_buy_volume": 814.3, "taker_buy_quote": 20.199093}, {"ts": 1770154260000, "open": 0.02483, "high": 0.02483, "low": 0.02483, "close": 0.02483, "volume": 441.8, "quote_volume": 10.969894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154320000, "open": 0.02483, "high": 0.02487, "low": 0.02481, "close": 0.02481, "volume": 16236.8, "quote_volume": 403.313017, "trades": 10, "taker_buy_volume": 15430.7, "taker_buy_quote": 383.313676}, {"ts": 1770154380000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154440000, "open": 0.02479, "high": 0.02481, "low": 0.02479, "close": 0.02481, "volume": 13637.2, "quote_volume": 338.332454, "trades": 3, "taker_buy_volume": 13637.2, "taker_buy_quote": 338.332454}, {"ts": 1770154500000, "open": 0.02483, "high": 0.02483, "low": 0.02479, "close": 0.0248, "volume": 49095.3, "quote_volume": 1217.917483, "trades": 23, "taker_buy_volume": 10868.0, "taker_buy_quote": 269.48144}, {"ts": 1770154560000, "open": 0.02481, "high": 0.02483, "low": 0.02481, "close": 0.02483, "volume": 17145.1, "quote_volume": 425.541329, "trades": 3, "taker_buy_volume": 17145.1, "taker_buy_quote": 425.541329}, {"ts": 1770154620000, "open": 0.02479, "high": 0.02479, "low": 0.02478, "close": 0.02479, "volume": 6511.9, "quote_volume": 161.427346, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154680000, "open": 0.0247, "high": 0.0247, "low": 0.02469, "close": 0.02469, "volume": 4001.8, "quote_volume": 98.807694, "trades": 2, "taker_buy_volume": 325.2, "taker_buy_quote": 8.03244}, {"ts": 1770154740000, "open": 0.02471, "high": 0.02471, "low": 0.0247, "close": 0.02471, "volume": 13854.2, "quote_volume": 342.334727, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154800000, "open": 0.02469, "high": 0.02474, "low": 0.02469, "close": 0.02474, "volume": 16136.4, "quote_volume": 398.603689, "trades": 6, "taker_buy_volume": 16136.4, "taker_buy_quote": 398.603689}, {"ts": 1770154860000, "open": 0.02475, "high": 0.02477, "low": 0.02473, "close": 0.02475, "volume": 45760.9, "quote_volume": 1132.367255, "trades": 17, "taker_buy_volume": 20334.1, "taker_buy_quote": 503.351975}, {"ts": 1770154920000, "open": 0.02475, "high": 0.02475, "low": 0.02472, "close": 0.02472, "volume": 19902.4, "quote_volume": 492.141144, "trades": 14, "taker_buy_volume": 500.2, "taker_buy_quote": 12.37995}, {"ts": 1770154980000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155040000, "open": 0.02473, "high": 0.02478, "low": 0.02472, "close": 0.02476, "volume": 38632.8, "quote_volume": 956.3455, "trades": 20, "taker_buy_volume": 17698.8, "taker_buy_quote": 438.30162}, {"ts": 1770155100000, "open": 0.02479, "high": 0.02483, "low": 0.02479, "close": 0.02483, "volume": 9156.6, "quote_volume": 227.292668, "trades": 4, "taker_buy_volume": 8755.0, "taker_buy_quote": 217.337004}, {"ts": 1770155160000, "open": 0.02483, "high": 0.02483, "low": 0.02483, "close": 0.02483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155220000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 21914.7, "quote_volume": 542.388825, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155280000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 8092.3, "quote_volume": 200.284425, "trades": 1, "taker_buy_volume": 8092.3, "taker_buy_quote": 200.284425}, {"ts": 1770155340000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 3409.5, "quote_volume": 84.316935, "trades": 1, "taker_buy_volume": 3409.5, "taker_buy_quote": 84.316935}, {"ts": 1770155400000, "open": 0.02474, "high": 0.02474, "low": 0.02473, "close": 0.02473, "volume": 25938.7, "quote_volume": 641.545002, "trades": 7, "taker_buy_volume": 8095.1, "taker_buy_quote": 200.272774}, {"ts": 1770155460000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 5311.0, "quote_volume": 131.50036, "trades": 1, "taker_buy_volume": 5311.0, "taker_buy_quote": 131.50036}, {"ts": 1770155520000, "open": 0.02473, "high": 0.02474, "low": 0.02473, "close": 0.02474, "volume": 7610.2, "quote_volume": 188.267646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155580000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 1000.0, "quote_volume": 24.74, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 24.74}, {"ts": 1770155640000, "open": 0.02473, "high": 0.02475, "low": 0.02473, "close": 0.02475, "volume": 18234.4, "quote_volume": 451.044932, "trades": 4, "taker_buy_volume": 18234.4, "taker_buy_quote": 451.044932}, {"ts": 1770155700000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155760000, "open": 0.02479, "high": 0.02479, "low": 0.02479, "close": 0.02479, "volume": 4612.5, "quote_volume": 114.343875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155820000, "open": 0.02477, "high": 0.02477, "low": 0.02476, "close": 0.02477, "volume": 8245.7, "quote_volume": 204.19124, "trades": 5, "taker_buy_volume": 3841.0, "taker_buy_quote": 95.107808}, {"ts": 1770155880000, "open": 0.02478, "high": 0.02478, "low": 0.02478, "close": 0.02478, "volume": 1602.0, "quote_volume": 39.69756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155940000, "open": 0.02478, "high": 0.02478, "low": 0.02478, "close": 0.02478, "volume": 17284.9, "quote_volume": 428.319822, "trades": 3, "taker_buy_volume": 17284.9, "taker_buy_quote": 428.319822}, {"ts": 1770156000000, "open": 0.02477, "high": 0.0248, "low": 0.02477, "close": 0.02479, "volume": 15417.3, "quote_volume": 382.061737, "trades": 5, "taker_buy_volume": 13632.5, "taker_buy_quote": 337.843405}, {"ts": 1770156060000, "open": 0.0248, "high": 0.02483, "low": 0.0248, "close": 0.02481, "volume": 15298.5, "quote_volume": 379.546291, "trades": 6, "taker_buy_volume": 11638.4, "taker_buy_quote": 288.73921}, {"ts": 1770156120000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156180000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156240000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156300000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 365.9, "quote_volume": 9.041389, "trades": 1, "taker_buy_volume": 365.9, "taker_buy_quote": 9.041389}, {"ts": 1770156360000, "open": 0.02471, "high": 0.02471, "low": 0.02463, "close": 0.02463, "volume": 30415.9, "quote_volume": 749.94521, "trades": 14, "taker_buy_volume": 8137.8, "taker_buy_quote": 200.784729}, {"ts": 1770156420000, "open": 0.02461, "high": 0.02462, "low": 0.02458, "close": 0.02458, "volume": 26794.5, "quote_volume": 659.145655, "trades": 24, "taker_buy_volume": 1218.0, "taker_buy_quote": 29.98063}, {"ts": 1770156480000, "open": 0.02456, "high": 0.02456, "low": 0.02452, "close": 0.02455, "volume": 71151.7, "quote_volume": 1746.430581, "trades": 36, "taker_buy_volume": 36105.5, "taker_buy_quote": 886.212549}, {"ts": 1770156540000, "open": 0.02456, "high": 0.02456, "low": 0.02454, "close": 0.02454, "volume": 32303.5, "quote_volume": 792.895749, "trades": 15, "taker_buy_volume": 407.3, "taker_buy_quote": 10.003288}, {"ts": 1770156600000, "open": 0.02452, "high": 0.02454, "low": 0.02452, "close": 0.02453, "volume": 51331.7, "quote_volume": 1258.766534, "trades": 14, "taker_buy_volume": 47212.1, "taker_buy_quote": 1157.712746}, {"ts": 1770156660000, "open": 0.02451, "high": 0.02452, "low": 0.02451, "close": 0.02452, "volume": 5655.2, "quote_volume": 138.621479, "trades": 3, "taker_buy_volume": 1252.7, "taker_buy_quote": 30.716204}, {"ts": 1770156720000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 1137.8, "quote_volume": 27.944368, "trades": 2, "taker_buy_volume": 1137.8, "taker_buy_quote": 27.944368}, {"ts": 1770156780000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156840000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156900000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 5899.3, "quote_volume": 144.414864, "trades": 4, "taker_buy_volume": 1814.6, "taker_buy_quote": 44.421408}, {"ts": 1770156960000, "open": 0.02441, "high": 0.02442, "low": 0.02439, "close": 0.02439, "volume": 24417.3, "quote_volume": 595.898876, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157020000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 1787.9, "quote_volume": 43.660518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157080000, "open": 0.0244, "high": 0.0244, "low": 0.02439, "close": 0.02439, "volume": 7186.5, "quote_volume": 175.313321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157140000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 1265.2, "quote_volume": 30.972096, "trades": 2, "taker_buy_volume": 818.0, "taker_buy_quote": 20.02464}, {"ts": 1770157200000, "open": 0.0245, "high": 0.02458, "low": 0.0245, "close": 0.02458, "volume": 4434.3, "quote_volume": 108.965822, "trades": 2, "taker_buy_volume": 4068.4, "taker_buy_quote": 100.001272}, {"ts": 1770157260000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 8135.3, "quote_volume": 200.291086, "trades": 1, "taker_buy_volume": 8135.3, "taker_buy_quote": 200.291086}, {"ts": 1770157320000, "open": 0.02452, "high": 0.02452, "low": 0.0245, "close": 0.0245, "volume": 1170.0, "quote_volume": 28.674218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157380000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 4084.7, "quote_volume": 99.993456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157440000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157500000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 3525.0, "quote_volume": 86.32725, "trades": 1, "taker_buy_volume": 3525.0, "taker_buy_quote": 86.32725}, {"ts": 1770157560000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 11020.2, "quote_volume": 269.9949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157620000, "open": 0.0245, "high": 0.02451, "low": 0.0245, "close": 0.02451, "volume": 4285.0, "quote_volume": 104.98461, "trades": 2, "taker_buy_volume": 4285.0, "taker_buy_quote": 104.98461}, {"ts": 1770157680000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157740000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157800000, "open": 0.02453, "high": 0.02453, "low": 0.02453, "close": 0.02453, "volume": 939.9, "quote_volume": 23.055747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157860000, "open": 0.02454, "high": 0.02454, "low": 0.02447, "close": 0.02447, "volume": 27613.4, "quote_volume": 677.209718, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157920000, "open": 0.0245, "high": 0.02453, "low": 0.02449, "close": 0.02449, "volume": 19133.4, "quote_volume": 469.059614, "trades": 16, "taker_buy_volume": 17801.9, "taker_buy_quote": 436.451179}, {"ts": 1770157980000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 400.0, "quote_volume": 9.792, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 9.792}, {"ts": 1770158040000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 731.8, "quote_volume": 17.921782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158100000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158160000, "open": 0.02453, "high": 0.02455, "low": 0.02452, "close": 0.02455, "volume": 41035.2, "quote_volume": 1006.53381, "trades": 12, "taker_buy_volume": 8648.0, "taker_buy_quote": 212.267669}, {"ts": 1770158220000, "open": 0.02457, "high": 0.02457, "low": 0.02452, "close": 0.02452, "volume": 28053.2, "quote_volume": 688.19356, "trades": 11, "taker_buy_volume": 2116.0, "taker_buy_quote": 51.97308}, {"ts": 1770158280000, "open": 0.02451, "high": 0.02454, "low": 0.02451, "close": 0.02454, "volume": 25896.3, "quote_volume": 634.842081, "trades": 10, "taker_buy_volume": 7416.8, "taker_buy_quote": 181.909536}, {"ts": 1770158340000, "open": 0.02455, "high": 0.02458, "low": 0.02454, "close": 0.02454, "volume": 30861.8, "quote_volume": 757.659655, "trades": 15, "taker_buy_volume": 5570.0, "taker_buy_quote": 136.802451}, {"ts": 1770158400000, "open": 0.02454, "high": 0.02458, "low": 0.02454, "close": 0.02457, "volume": 20688.7, "quote_volume": 508.117109, "trades": 9, "taker_buy_volume": 15231.0, "taker_buy_quote": 374.02142}, {"ts": 1770158460000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 289.9, "quote_volume": 7.119944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158520000, "open": 0.02455, "high": 0.02455, "low": 0.02448, "close": 0.0245, "volume": 8204.6, "quote_volume": 201.181173, "trades": 6, "taker_buy_volume": 3615.8, "taker_buy_quote": 88.5871}, {"ts": 1770158580000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 483.0, "quote_volume": 11.85282, "trades": 1, "taker_buy_volume": 483.0, "taker_buy_quote": 11.85282}, {"ts": 1770158640000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158700000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 368.9, "quote_volume": 9.041739, "trades": 1, "taker_buy_volume": 368.9, "taker_buy_quote": 9.041739}, {"ts": 1770158760000, "open": 0.02444, "high": 0.02444, "low": 0.02436, "close": 0.02436, "volume": 31689.3, "quote_volume": 772.582896, "trades": 6, "taker_buy_volume": 329.2, "taker_buy_quote": 8.025896}, {"ts": 1770158820000, "open": 0.02434, "high": 0.02435, "low": 0.02431, "close": 0.02435, "volume": 13519.6, "quote_volume": 329.005648, "trades": 6, "taker_buy_volume": 1617.0, "taker_buy_quote": 39.36498}, {"ts": 1770158880000, "open": 0.02435, "high": 0.02435, "low": 0.02429, "close": 0.02429, "volume": 5688.6, "quote_volume": 138.248052, "trades": 3, "taker_buy_volume": 1571.2, "taker_buy_quote": 38.236406}, {"ts": 1770158940000, "open": 0.02429, "high": 0.02429, "low": 0.02427, "close": 0.02427, "volume": 4321.9, "quote_volume": 104.919165, "trades": 4, "taker_buy_volume": 4321.9, "taker_buy_quote": 104.919165}, {"ts": 1770159000000, "open": 0.02426, "high": 0.02431, "low": 0.02426, "close": 0.02431, "volume": 21490.0, "quote_volume": 521.889049, "trades": 6, "taker_buy_volume": 21490.0, "taker_buy_quote": 521.889049}, {"ts": 1770159060000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 778.7, "quote_volume": 18.937984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159120000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 5460.2, "quote_volume": 132.737462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159180000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159240000, "open": 0.02438, "high": 0.02439, "low": 0.02438, "close": 0.02439, "volume": 6097.0, "quote_volume": 148.66482, "trades": 5, "taker_buy_volume": 6097.0, "taker_buy_quote": 148.66482}, {"ts": 1770159300000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 401.6, "quote_volume": 9.786992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159360000, "open": 0.02433, "high": 0.02433, "low": 0.02429, "close": 0.02429, "volume": 6936.0, "quote_volume": 168.6212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159420000, "open": 0.02429, "high": 0.0243, "low": 0.02428, "close": 0.0243, "volume": 3909.7, "quote_volume": 94.953124, "trades": 7, "taker_buy_volume": 867.7, "taker_buy_quote": 21.08511}, {"ts": 1770159480000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159540000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159600000, "open": 0.02432, "high": 0.02432, "low": 0.02426, "close": 0.02426, "volume": 25639.0, "quote_volume": 623.389321, "trades": 5, "taker_buy_volume": 12754.5, "taker_buy_quote": 310.167126}, {"ts": 1770159660000, "open": 0.02427, "high": 0.02429, "low": 0.02427, "close": 0.02429, "volume": 13874.0, "quote_volume": 336.796162, "trades": 7, "taker_buy_volume": 8416.3, "taker_buy_quote": 204.337783}, {"ts": 1770159720000, "open": 0.02428, "high": 0.02429, "low": 0.02428, "close": 0.02429, "volume": 8658.9, "quote_volume": 210.24219, "trades": 2, "taker_buy_volume": 8249.1, "taker_buy_quote": 200.288148}, {"ts": 1770159780000, "open": 0.02422, "high": 0.02422, "low": 0.02419, "close": 0.02419, "volume": 14357.1, "quote_volume": 347.578806, "trades": 21, "taker_buy_volume": 3871.3, "taker_buy_quote": 93.736747}, {"ts": 1770159840000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 910.1, "quote_volume": 22.015319, "trades": 2, "taker_buy_volume": 910.1, "taker_buy_quote": 22.015319}, {"ts": 1770159900000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159960000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160020000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160080000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 8280.9, "quote_volume": 200.314971, "trades": 1, "taker_buy_volume": 8280.9, "taker_buy_quote": 200.314971}, {"ts": 1770160140000, "open": 0.02424, "high": 0.02437, "low": 0.02424, "close": 0.02437, "volume": 18495.2, "quote_volume": 449.890005, "trades": 9, "taker_buy_volume": 13305.1, "taker_buy_quote": 323.711296}, {"ts": 1770160200000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 6000.0, "quote_volume": 146.28, "trades": 2, "taker_buy_volume": 6000.0, "taker_buy_quote": 146.28}, {"ts": 1770160260000, "open": 0.02436, "high": 0.02438, "low": 0.02436, "close": 0.02438, "volume": 9713.1, "quote_volume": 236.796632, "trades": 3, "taker_buy_volume": 9242.8, "taker_buy_quote": 225.339464}, {"ts": 1770160320000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 2801.4, "quote_volume": 68.21409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160380000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160440000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 774.1, "quote_volume": 18.849335, "trades": 1, "taker_buy_volume": 774.1, "taker_buy_quote": 18.849335}, {"ts": 1770160500000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 332.9, "quote_volume": 8.112773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160560000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160620000, "open": 0.02434, "high": 0.02434, "low": 0.02434, "close": 0.02434, "volume": 1868.1, "quote_volume": 45.469554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160680000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 1784.6, "quote_volume": 43.490702, "trades": 1, "taker_buy_volume": 1784.6, "taker_buy_quote": 43.490702}, {"ts": 1770160740000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160800000, "open": 0.02436, "high": 0.02438, "low": 0.02436, "close": 0.02438, "volume": 24679.4, "quote_volume": 601.354494, "trades": 6, "taker_buy_volume": 20042.4, "taker_buy_quote": 488.397174}, {"ts": 1770160860000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 1500.0, "quote_volume": 36.555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160920000, "open": 0.02439, "high": 0.02439, "low": 0.02439, "close": 0.02439, "volume": 898.0, "quote_volume": 21.90222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160980000, "open": 0.02441, "high": 0.02442, "low": 0.02439, "close": 0.0244, "volume": 37320.2, "quote_volume": 910.634094, "trades": 12, "taker_buy_volume": 16555.0, "taker_buy_quote": 403.963214}, {"ts": 1770161040000, "open": 0.02441, "high": 0.02441, "low": 0.02441, "close": 0.02441, "volume": 4506.9, "quote_volume": 110.013429, "trades": 1, "taker_buy_volume": 4506.9, "taker_buy_quote": 110.013429}, {"ts": 1770161100000, "open": 0.02439, "high": 0.02439, "low": 0.02439, "close": 0.02439, "volume": 408.2, "quote_volume": 9.955998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161160000, "open": 0.02439, "high": 0.02439, "low": 0.02439, "close": 0.02439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161220000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 444.7, "quote_volume": 10.828445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161280000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161340000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161400000, "open": 0.02429, "high": 0.02431, "low": 0.02429, "close": 0.02431, "volume": 4448.0, "quote_volume": 108.048532, "trades": 2, "taker_buy_volume": 330.6, "taker_buy_quote": 8.036886}, {"ts": 1770161460000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 371.9, "quote_volume": 9.040889, "trades": 1, "taker_buy_volume": 371.9, "taker_buy_quote": 9.040889}, {"ts": 1770161520000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 409.8, "quote_volume": 9.954042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161580000, "open": 0.0243, "high": 0.0243, "low": 0.02425, "close": 0.02427, "volume": 1114.0, "quote_volume": 27.039707, "trades": 3, "taker_buy_volume": 702.5, "taker_buy_quote": 17.060832}, {"ts": 1770161640000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 4243.2, "quote_volume": 102.982464, "trades": 2, "taker_buy_volume": 4243.2, "taker_buy_quote": 102.982464}, {"ts": 1770161700000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161760000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161820000, "open": 0.02427, "high": 0.02429, "low": 0.02427, "close": 0.02429, "volume": 8931.7, "quote_volume": 216.886679, "trades": 2, "taker_buy_volume": 8931.7, "taker_buy_quote": 216.886679}, {"ts": 1770161880000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161940000, "open": 0.0243, "high": 0.02432, "low": 0.0243, "close": 0.02431, "volume": 23630.8, "quote_volume": 574.531031, "trades": 9, "taker_buy_volume": 22975.0, "taker_buy_quote": 558.588533}, {"ts": 1770162000000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162060000, "open": 0.02432, "high": 0.02434, "low": 0.02432, "close": 0.02434, "volume": 913.8, "quote_volume": 22.233696, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 12.26736}, {"ts": 1770162120000, "open": 0.02432, "high": 0.02432, "low": 0.0243, "close": 0.0243, "volume": 4406.2, "quote_volume": 107.147718, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162180000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 368.9, "quote_volume": 8.960581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162240000, "open": 0.02429, "high": 0.02429, "low": 0.02428, "close": 0.02428, "volume": 8998.6, "quote_volume": 218.488854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162300000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162360000, "open": 0.02425, "high": 0.02425, "low": 0.02417, "close": 0.02417, "volume": 52992.6, "quote_volume": 1282.851218, "trades": 33, "taker_buy_volume": 6041.6, "taker_buy_quote": 146.070472}, {"ts": 1770162420000, "open": 0.02413, "high": 0.02413, "low": 0.02412, "close": 0.02412, "volume": 6937.0, "quote_volume": 167.361723, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162480000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 3260.2, "quote_volume": 78.603422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162540000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162600000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162660000, "open": 0.02419, "high": 0.0242, "low": 0.02419, "close": 0.0242, "volume": 8938.7, "quote_volume": 216.230445, "trades": 3, "taker_buy_volume": 8280.3, "taker_buy_quote": 200.300457}, {"ts": 1770162720000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 578.7, "quote_volume": 13.981392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162780000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162840000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162900000, "open": 0.02417, "high": 0.0242, "low": 0.02417, "close": 0.0242, "volume": 15500.0, "quote_volume": 374.74, "trades": 4, "taker_buy_volume": 15500.0, "taker_buy_quote": 374.74}, {"ts": 1770162960000, "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163020000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 658.4, "quote_volume": 15.926696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163080000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 781.9, "quote_volume": 18.914161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163140000, "open": 0.02421, "high": 0.02428, "low": 0.02421, "close": 0.02425, "volume": 49946.9, "quote_volume": 1211.017449, "trades": 11, "taker_buy_volume": 49535.4, "taker_buy_quote": 1201.046804}, {"ts": 1770163200000, "open": 0.02423, "high": 0.02428, "low": 0.02423, "close": 0.02428, "volume": 8685.9, "quote_volume": 210.871882, "trades": 2, "taker_buy_volume": 8250.5, "taker_buy_quote": 200.32214}, {"ts": 1770163260000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163320000, "open": 0.02426, "high": 0.02429, "low": 0.02426, "close": 0.02429, "volume": 11173.4, "quote_volume": 271.387381, "trades": 13, "taker_buy_volume": 11173.4, "taker_buy_quote": 271.387381}, {"ts": 1770163380000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163440000, "open": 0.02421, "high": 0.02424, "low": 0.02421, "close": 0.02421, "volume": 2255.0, "quote_volume": 54.607185, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 11.01708}, {"ts": 1770163500000, "open": 0.0242, "high": 0.02424, "low": 0.02416, "close": 0.02424, "volume": 41979.7, "quote_volume": 1016.096655, "trades": 17, "taker_buy_volume": 15189.4, "taker_buy_quote": 367.931485}, {"ts": 1770163560000, "open": 0.02422, "high": 0.02424, "low": 0.0242, "close": 0.02424, "volume": 2587.5, "quote_volume": 62.663899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163620000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 853.7, "quote_volume": 20.710762, "trades": 2, "taker_buy_volume": 853.7, "taker_buy_quote": 20.710762}, {"ts": 1770163680000, "open": 0.02422, "high": 0.02422, "low": 0.02422, "close": 0.02422, "volume": 700.4, "quote_volume": 16.963688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163740000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 9633.0, "quote_volume": 233.69658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163800000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163860000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 4117.4, "quote_volume": 100.011646, "trades": 1, "taker_buy_volume": 4117.4, "taker_buy_quote": 100.011646}, {"ts": 1770163920000, "open": 0.0243, "high": 0.0243, "low": 0.02429, "close": 0.02429, "volume": 4430.9, "quote_volume": 107.62984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163980000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 4558.0, "quote_volume": 110.7594, "trades": 1, "taker_buy_volume": 4558.0, "taker_buy_quote": 110.7594}, {"ts": 1770164040000, "open": 0.02427, "high": 0.02428, "low": 0.02427, "close": 0.02428, "volume": 4052.0, "quote_volume": 98.348076, "trades": 2, "taker_buy_volume": 4052.0, "taker_buy_quote": 98.348076}, {"ts": 1770164100000, "open": 0.0243, "high": 0.02432, "low": 0.02429, "close": 0.02429, "volume": 1516.4, "quote_volume": 36.8518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164160000, "open": 0.0243, "high": 0.02432, "low": 0.0243, "close": 0.02432, "volume": 819.7, "quote_volume": 19.926088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164220000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164280000, "open": 0.02434, "high": 0.02434, "low": 0.02434, "close": 0.02434, "volume": 3687.6, "quote_volume": 89.756184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164340000, "open": 0.02434, "high": 0.02434, "low": 0.02434, "close": 0.02434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164400000, "open": 0.02434, "high": 0.02434, "low": 0.02434, "close": 0.02434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164460000, "open": 0.02434, "high": 0.02434, "low": 0.02434, "close": 0.02434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164520000, "open": 0.02433, "high": 0.02433, "low": 0.0243, "close": 0.0243, "volume": 1866.8, "quote_volume": 45.403737, "trades": 2, "taker_buy_volume": 1349.9, "taker_buy_quote": 32.843067}, {"ts": 1770164580000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164640000, "open": 0.02433, "high": 0.02433, "low": 0.02433, "close": 0.02433, "volume": 2200.0, "quote_volume": 53.526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164700000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 822.0, "quote_volume": 20.0157, "trades": 1, "taker_buy_volume": 822.0, "taker_buy_quote": 20.0157}, {"ts": 1770164760000, "open": 0.02435, "high": 0.0244, "low": 0.02435, "close": 0.0244, "volume": 6453.3, "quote_volume": 157.290155, "trades": 7, "taker_buy_volume": 5179.0, "taker_buy_quote": 126.26095}, {"ts": 1770164820000, "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164880000, "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164940000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 332.2, "quote_volume": 8.095714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165000000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165060000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165120000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165180000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165240000, "open": 0.02444, "high": 0.02444, "low": 0.02444, "close": 0.02444, "volume": 321.7, "quote_volume": 7.862348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165300000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 4084.7, "quote_volume": 99.993456, "trades": 3, "taker_buy_volume": 4084.7, "taker_buy_quote": 99.993456}, {"ts": 1770165360000, "open": 0.02455, "high": 0.02456, "low": 0.02455, "close": 0.02456, "volume": 9990.8, "quote_volume": 245.305094, "trades": 6, "taker_buy_volume": 3919.4, "taker_buy_quote": 96.252224}, {"ts": 1770165420000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 802.6, "quote_volume": 19.671726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165480000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165540000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165600000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 404.7, "quote_volume": 9.911103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165660000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165720000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 482.0, "quote_volume": 11.81382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165780000, "open": 0.02449, "high": 0.02449, "low": 0.02447, "close": 0.02447, "volume": 23828.0, "quote_volume": 583.240114, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165840000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 3038.9, "quote_volume": 74.422661, "trades": 1, "taker_buy_volume": 3038.9, "taker_buy_quote": 74.422661}, {"ts": 1770165900000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165960000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166020000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166080000, "open": 0.02453, "high": 0.02453, "low": 0.02453, "close": 0.02453, "volume": 1519.5, "quote_volume": 37.273335, "trades": 2, "taker_buy_volume": 1519.5, "taker_buy_quote": 37.273335}, {"ts": 1770166140000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 890.3, "quote_volume": 21.865768, "trades": 2, "taker_buy_volume": 890.3, "taker_buy_quote": 21.865768}, {"ts": 1770166200000, "open": 0.02457, "high": 0.02462, "low": 0.02457, "close": 0.02461, "volume": 21269.5, "quote_volume": 523.180851, "trades": 10, "taker_buy_volume": 5999.3, "taker_buy_quote": 147.558954}, {"ts": 1770166260000, "open": 0.02454, "high": 0.02455, "low": 0.02454, "close": 0.02455, "volume": 4134.7, "quote_volume": 101.504658, "trades": 2, "taker_buy_volume": 4134.7, "taker_buy_quote": 101.504658}, {"ts": 1770166320000, "open": 0.02455, "high": 0.02458, "low": 0.02455, "close": 0.02458, "volume": 2994.4, "quote_volume": 73.544025, "trades": 3, "taker_buy_volume": 2994.4, "taker_buy_quote": 73.544025}, {"ts": 1770166380000, "open": 0.02455, "high": 0.02455, "low": 0.02455, "close": 0.02455, "volume": 2988.6, "quote_volume": 73.37013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166440000, "open": 0.02451, "high": 0.02452, "low": 0.02451, "close": 0.02452, "volume": 10318.2, "quote_volume": 252.920632, "trades": 2, "taker_buy_volume": 2155.0, "taker_buy_quote": 52.8406}, {"ts": 1770166500000, "open": 0.0245, "high": 0.02451, "low": 0.0245, "close": 0.02451, "volume": 1540.2, "quote_volume": 37.746613, "trades": 2, "taker_buy_volume": 368.9, "taker_buy_quote": 9.03805}, {"ts": 1770166560000, "open": 0.02449, "high": 0.02451, "low": 0.02449, "close": 0.0245, "volume": 1513.7, "quote_volume": 37.086906, "trades": 4, "taker_buy_volume": 1188.5, "taker_buy_quote": 29.122758}, {"ts": 1770166620000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 1097.6, "quote_volume": 26.8912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166680000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166740000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 1001.0, "quote_volume": 24.56454, "trades": 1, "taker_buy_volume": 1001.0, "taker_buy_quote": 24.56454}, {"ts": 1770166800000, "open": 0.02457, "high": 0.02468, "low": 0.02457, "close": 0.02468, "volume": 16513.6, "quote_volume": 407.128545, "trades": 12, "taker_buy_volume": 12429.4, "taker_buy_quote": 306.435225}, {"ts": 1770166860000, "open": 0.02468, "high": 0.02474, "low": 0.02468, "close": 0.02473, "volume": 13600.9, "quote_volume": 336.238081, "trades": 10, "taker_buy_volume": 7138.3, "taker_buy_quote": 176.417869}, {"ts": 1770166920000, "open": 0.02475, "high": 0.02481, "low": 0.02475, "close": 0.02477, "volume": 48369.1, "quote_volume": 1198.398298, "trades": 18, "taker_buy_volume": 16601.6, "taker_buy_quote": 411.458811}, {"ts": 1770166980000, "open": 0.02477, "high": 0.02485, "low": 0.02472, "close": 0.02473, "volume": 326204.6, "quote_volume": 8081.965438, "trades": 95, "taker_buy_volume": 52210.2, "taker_buy_quote": 1293.713881}, {"ts": 1770167040000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167100000, "open": 0.0248, "high": 0.0248, "low": 0.02475, "close": 0.02475, "volume": 6526.8, "quote_volume": 161.81148, "trades": 4, "taker_buy_volume": 1864.0, "taker_buy_quote": 46.17435}, {"ts": 1770167160000, "open": 0.0247, "high": 0.0247, "low": 0.02463, "close": 0.02463, "volume": 14293.9, "quote_volume": 352.497648, "trades": 13, "taker_buy_volume": 8287.8, "taker_buy_quote": 204.335435}, {"ts": 1770167220000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167280000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 443.5, "quote_volume": 10.950015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167340000, "open": 0.0247, "high": 0.02473, "low": 0.0247, "close": 0.02473, "volume": 1215.1, "quote_volume": 30.031285, "trades": 2, "taker_buy_volume": 610.5, "taker_buy_quote": 15.097665}, {"ts": 1770167400000, "open": 0.02471, "high": 0.02472, "low": 0.02471, "close": 0.02472, "volume": 4399.0, "quote_volume": 108.709792, "trades": 3, "taker_buy_volume": 4399.0, "taker_buy_quote": 108.709792}, {"ts": 1770167460000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 403.2, "quote_volume": 9.971136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167520000, "open": 0.02473, "high": 0.02478, "low": 0.02473, "close": 0.02477, "volume": 5489.5, "quote_volume": 135.974871, "trades": 4, "taker_buy_volume": 2101.5, "taker_buy_quote": 52.071931}, {"ts": 1770167580000, "open": 0.02477, "high": 0.02477, "low": 0.02477, "close": 0.02477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167640000, "open": 0.02478, "high": 0.02479, "low": 0.02477, "close": 0.02477, "volume": 24455.2, "quote_volume": 605.77964, "trades": 14, "taker_buy_volume": 2346.0, "taker_buy_quote": 58.134756}, {"ts": 1770167700000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 2801.4, "quote_volume": 69.306636, "trades": 1, "taker_buy_volume": 2801.4, "taker_buy_quote": 69.306636}, {"ts": 1770167760000, "open": 0.02474, "high": 0.02478, "low": 0.02474, "close": 0.02478, "volume": 11440.5, "quote_volume": 283.216204, "trades": 3, "taker_buy_volume": 11440.5, "taker_buy_quote": 283.216204}, {"ts": 1770167820000, "open": 0.02478, "high": 0.02478, "low": 0.02478, "close": 0.02478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167880000, "open": 0.0248, "high": 0.0248, "low": 0.02476, "close": 0.02476, "volume": 29363.3, "quote_volume": 727.954354, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167940000, "open": 0.02478, "high": 0.02478, "low": 0.02474, "close": 0.02474, "volume": 4979.7, "quote_volume": 123.293446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168000000, "open": 0.02474, "high": 0.02476, "low": 0.02474, "close": 0.02476, "volume": 8408.8, "quote_volume": 208.122465, "trades": 8, "taker_buy_volume": 6617.0, "taker_buy_quote": 163.757497}, {"ts": 1770168060000, "open": 0.02474, "high": 0.02474, "low": 0.02472, "close": 0.02472, "volume": 5602.4, "quote_volume": 138.538181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168120000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 2633.6, "quote_volume": 65.076256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168180000, "open": 0.0247, "high": 0.02471, "low": 0.0247, "close": 0.02471, "volume": 9672.2, "quote_volume": 238.906592, "trades": 6, "taker_buy_volume": 325.2, "taker_buy_quote": 8.035692}, {"ts": 1770168240000, "open": 0.02469, "high": 0.02471, "low": 0.02469, "close": 0.0247, "volume": 3036.0, "quote_volume": 74.997631, "trades": 3, "taker_buy_volume": 406.5, "taker_buy_quote": 10.04055}, {"ts": 1770168300000, "open": 0.02469, "high": 0.02471, "low": 0.02468, "close": 0.02468, "volume": 3321.3, "quote_volume": 81.994073, "trades": 3, "taker_buy_volume": 365.9, "taker_buy_quote": 9.041389}, {"ts": 1770168360000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 3327.1, "quote_volume": 82.146099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168420000, "open": 0.02468, "high": 0.02468, "low": 0.02465, "close": 0.02466, "volume": 8646.3, "quote_volume": 213.296577, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168480000, "open": 0.02465, "high": 0.02465, "low": 0.02458, "close": 0.02459, "volume": 56483.2, "quote_volume": 1389.845884, "trades": 28, "taker_buy_volume": 449.0, "taker_buy_quote": 11.04989}, {"ts": 1770168540000, "open": 0.02458, "high": 0.02458, "low": 0.02452, "close": 0.02456, "volume": 63176.3, "quote_volume": 1550.638448, "trades": 29, "taker_buy_volume": 36638.9, "taker_buy_quote": 899.534891}, {"ts": 1770168600000, "open": 0.02454, "high": 0.02456, "low": 0.02453, "close": 0.02453, "volume": 26042.3, "quote_volume": 639.280052, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 49.12}, {"ts": 1770168660000, "open": 0.02455, "high": 0.02459, "low": 0.02455, "close": 0.02457, "volume": 4961.8, "quote_volume": 121.910928, "trades": 4, "taker_buy_volume": 2361.0, "taker_buy_quote": 58.03911}, {"ts": 1770168720000, "open": 0.02457, "high": 0.02462, "low": 0.02457, "close": 0.02462, "volume": 15170.6, "quote_volume": 373.254288, "trades": 7, "taker_buy_volume": 11604.2, "taker_buy_quote": 285.588872}, {"ts": 1770168780000, "open": 0.0246, "high": 0.0246, "low": 0.02457, "close": 0.02458, "volume": 3637.3, "quote_volume": 89.410464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168840000, "open": 0.02456, "high": 0.0246, "low": 0.02456, "close": 0.02458, "volume": 21955.2, "quote_volume": 539.657719, "trades": 8, "taker_buy_volume": 20071.2, "taker_buy_quote": 493.381577}, {"ts": 1770168900000, "open": 0.02458, "high": 0.02459, "low": 0.02458, "close": 0.02459, "volume": 10031.1, "quote_volume": 246.653915, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168960000, "open": 0.02461, "high": 0.02461, "low": 0.02459, "close": 0.02459, "volume": 11519.6, "quote_volume": 283.456072, "trades": 5, "taker_buy_volume": 8139.3, "taker_buy_quote": 200.308173}, {"ts": 1770169020000, "open": 0.0246, "high": 0.0246, "low": 0.02459, "close": 0.02459, "volume": 3222.6, "quote_volume": 79.257938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169080000, "open": 0.02461, "high": 0.02461, "low": 0.0246, "close": 0.0246, "volume": 1998.7, "quote_volume": 49.175784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169140000, "open": 0.0246, "high": 0.0246, "low": 0.02459, "close": 0.02459, "volume": 2679.5, "quote_volume": 65.897556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169200000, "open": 0.02459, "high": 0.02462, "low": 0.02459, "close": 0.02462, "volume": 4521.9, "quote_volume": 111.211821, "trades": 5, "taker_buy_volume": 610.0, "taker_buy_quote": 15.0182}, {"ts": 1770169260000, "open": 0.0246, "high": 0.02461, "low": 0.0246, "close": 0.02461, "volume": 15153.7, "quote_volume": 372.815897, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169320000, "open": 0.02461, "high": 0.02462, "low": 0.0246, "close": 0.0246, "volume": 3840.5, "quote_volume": 94.511487, "trades": 5, "taker_buy_volume": 2125.9, "taker_buy_quote": 52.332327}, {"ts": 1770169380000, "open": 0.0246, "high": 0.0246, "low": 0.02458, "close": 0.02458, "volume": 9344.7, "quote_volume": 229.824903, "trades": 8, "taker_buy_volume": 408.2, "taker_buy_quote": 10.037638}, {"ts": 1770169440000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 8145.3, "quote_volume": 200.292927, "trades": 1, "taker_buy_volume": 8145.3, "taker_buy_quote": 200.292927}, {"ts": 1770169500000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 4607.0, "quote_volume": 113.19399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169560000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169620000, "open": 0.02454, "high": 0.02456, "low": 0.02454, "close": 0.02456, "volume": 11341.1, "quote_volume": 278.415805, "trades": 3, "taker_buy_volume": 9340.4, "taker_buy_quote": 229.318627}, {"ts": 1770169680000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169740000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169800000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169860000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169920000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169980000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 3000.0, "quote_volume": 73.68, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 73.68}, {"ts": 1770170040000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 1896.4, "quote_volume": 46.65144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170100000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 7812.8, "quote_volume": 192.038624, "trades": 3, "taker_buy_volume": 7812.8, "taker_buy_quote": 192.038624}, {"ts": 1770170160000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 8378.0, "quote_volume": 205.84746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170220000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170280000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 16260.9, "quote_volume": 399.367704, "trades": 3, "taker_buy_volume": 16260.9, "taker_buy_quote": 399.367704}, {"ts": 1770170340000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170400000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170460000, "open": 0.02461, "high": 0.02462, "low": 0.02461, "close": 0.02462, "volume": 875.5, "quote_volume": 21.550104, "trades": 2, "taker_buy_volume": 470.6, "taker_buy_quote": 11.581466}, {"ts": 1770170520000, "open": 0.02462, "high": 0.02467, "low": 0.02462, "close": 0.02467, "volume": 9759.4, "quote_volume": 240.660141, "trades": 4, "taker_buy_volume": 9298.9, "taker_buy_quote": 229.322631}, {"ts": 1770170580000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170640000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 11137.0, "quote_volume": 274.52705, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170700000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170760000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 688.4, "quote_volume": 16.975944, "trades": 3, "taker_buy_volume": 688.4, "taker_buy_quote": 16.975944}, {"ts": 1770170820000, "open": 0.02461, "high": 0.02463, "low": 0.02461, "close": 0.02463, "volume": 7508.0, "quote_volume": 184.88688, "trades": 7, "taker_buy_volume": 7508.0, "taker_buy_quote": 184.88688}, {"ts": 1770170880000, "open": 0.02463, "high": 0.02467, "low": 0.02463, "close": 0.02465, "volume": 65181.9, "quote_volume": 1606.773135, "trades": 37, "taker_buy_volume": 61561.6, "taker_buy_quote": 1517.53274}, {"ts": 1770170940000, "open": 0.02465, "high": 0.02471, "low": 0.02465, "close": 0.0247, "volume": 41309.0, "quote_volume": 1020.044721, "trades": 36, "taker_buy_volume": 40520.1, "taker_buy_quote": 1000.57956}, {"ts": 1770171000000, "open": 0.0247, "high": 0.02471, "low": 0.02466, "close": 0.02468, "volume": 103026.5, "quote_volume": 2544.260666, "trades": 90, "taker_buy_volume": 94133.1, "taker_buy_quote": 2324.77739}, {"ts": 1770171060000, "open": 0.02466, "high": 0.02467, "low": 0.02464, "close": 0.02467, "volume": 21425.0, "quote_volume": 528.221224, "trades": 16, "taker_buy_volume": 12675.0, "taker_buy_quote": 312.54924}, {"ts": 1770171120000, "open": 0.02464, "high": 0.0247, "low": 0.02464, "close": 0.02466, "volume": 37051.3, "quote_volume": 914.093452, "trades": 44, "taker_buy_volume": 33515.3, "taker_buy_quote": 826.867684}, {"ts": 1770171180000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 3037.6, "quote_volume": 74.967968, "trades": 2, "taker_buy_volume": 3037.6, "taker_buy_quote": 74.967968}, {"ts": 1770171240000, "open": 0.02465, "high": 0.02467, "low": 0.02463, "close": 0.02466, "volume": 27753.9, "quote_volume": 684.212338, "trades": 23, "taker_buy_volume": 19486.9, "taker_buy_quote": 480.490124}, {"ts": 1770171300000, "open": 0.02466, "high": 0.02467, "low": 0.02462, "close": 0.02465, "volume": 30958.1, "quote_volume": 763.151482, "trades": 21, "taker_buy_volume": 17011.1, "taker_buy_quote": 419.398766}, {"ts": 1770171360000, "open": 0.02465, "high": 0.0247, "low": 0.02465, "close": 0.0247, "volume": 27597.0, "quote_volume": 680.87803, "trades": 25, "taker_buy_volume": 27597.0, "taker_buy_quote": 680.87803}, {"ts": 1770171420000, "open": 0.0247, "high": 0.02473, "low": 0.02469, "close": 0.02473, "volume": 20047.6, "quote_volume": 495.474334, "trades": 13, "taker_buy_volume": 19725.0, "taker_buy_quote": 487.50934}, {"ts": 1770171480000, "open": 0.02468, "high": 0.02468, "low": 0.02466, "close": 0.02467, "volume": 8327.5, "quote_volume": 205.45384, "trades": 5, "taker_buy_volume": 1573.0, "taker_buy_quote": 38.80591}, {"ts": 1770171540000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 3687.0, "quote_volume": 90.99516, "trades": 2, "taker_buy_volume": 3687.0, "taker_buy_quote": 90.99516}, {"ts": 1770171600000, "open": 0.02465, "high": 0.02466, "low": 0.02464, "close": 0.02464, "volume": 3544.8, "quote_volume": 87.378673, "trades": 6, "taker_buy_volume": 2548.1, "taker_buy_quote": 62.813565}, {"ts": 1770171660000, "open": 0.02467, "high": 0.02467, "low": 0.02465, "close": 0.02465, "volume": 8253.0, "quote_volume": 203.58499, "trades": 5, "taker_buy_volume": 7427.0, "taker_buy_quote": 183.22409}, {"ts": 1770171720000, "open": 0.02467, "high": 0.02472, "low": 0.02465, "close": 0.02472, "volume": 18510.9, "quote_volume": 457.038721, "trades": 19, "taker_buy_volume": 18168.9, "taker_buy_quote": 448.608421}, {"ts": 1770171780000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 606.0, "quote_volume": 14.98638, "trades": 1, "taker_buy_volume": 606.0, "taker_buy_quote": 14.98638}, {"ts": 1770171840000, "open": 0.02473, "high": 0.02476, "low": 0.02473, "close": 0.02476, "volume": 3828.9, "quote_volume": 94.729878, "trades": 3, "taker_buy_volume": 1528.8, "taker_buy_quote": 37.825404}, {"ts": 1770171900000, "open": 0.02476, "high": 0.02476, "low": 0.02474, "close": 0.02474, "volume": 10827.0, "quote_volume": 267.914638, "trades": 4, "taker_buy_volume": 2732.9, "taker_buy_quote": 67.666604}, {"ts": 1770171960000, "open": 0.02476, "high": 0.02476, "low": 0.0247, "close": 0.0247, "volume": 4724.0, "quote_volume": 116.7728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172020000, "open": 0.02469, "high": 0.02469, "low": 0.0246, "close": 0.0246, "volume": 32438.3, "quote_volume": 799.033616, "trades": 16, "taker_buy_volume": 6408.0, "taker_buy_quote": 157.781252}, {"ts": 1770172080000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172140000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 406.5, "quote_volume": 10.02429, "trades": 1, "taker_buy_volume": 406.5, "taker_buy_quote": 10.02429}, {"ts": 1770172200000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 3276.7, "quote_volume": 80.639587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172260000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172320000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 450.3, "quote_volume": 11.104398, "trades": 1, "taker_buy_volume": 450.3, "taker_buy_quote": 11.104398}, {"ts": 1770172380000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172440000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172500000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172560000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 620.6, "quote_volume": 15.285378, "trades": 1, "taker_buy_volume": 620.6, "taker_buy_quote": 15.285378}, {"ts": 1770172620000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 248.8, "quote_volume": 6.127944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172680000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172740000, "open": 0.02469, "high": 0.02469, "low": 0.02468, "close": 0.02469, "volume": 17564.0, "quote_volume": 433.57402, "trades": 3, "taker_buy_volume": 4725.0, "taker_buy_quote": 116.66025}, {"ts": 1770172800000, "open": 0.02467, "high": 0.02468, "low": 0.02467, "close": 0.02468, "volume": 8354.6, "quote_volume": 206.116095, "trades": 3, "taker_buy_volume": 8354.6, "taker_buy_quote": 206.116095}, {"ts": 1770172860000, "open": 0.02458, "high": 0.0246, "low": 0.02456, "close": 0.0246, "volume": 27233.7, "quote_volume": 669.018712, "trades": 8, "taker_buy_volume": 1940.3, "taker_buy_quote": 47.68419}, {"ts": 1770172920000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172980000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173040000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 323.9, "quote_volume": 7.977657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173100000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173160000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173220000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 427.3, "quote_volume": 10.528672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173280000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173340000, "open": 0.0246, "high": 0.0246, "low": 0.02459, "close": 0.02459, "volume": 1442.8, "quote_volume": 35.482125, "trades": 2, "taker_buy_volume": 1442.8, "taker_buy_quote": 35.482125}, {"ts": 1770173400000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 8153.9, "quote_volume": 200.259784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173460000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173520000, "open": 0.02453, "high": 0.02453, "low": 0.02448, "close": 0.02448, "volume": 4701.7, "quote_volume": 115.128466, "trades": 4, "taker_buy_volume": 617.0, "taker_buy_quote": 15.13501}, {"ts": 1770173580000, "open": 0.02447, "high": 0.02449, "low": 0.02447, "close": 0.02449, "volume": 2900.8, "quote_volume": 71.031576, "trades": 2, "taker_buy_volume": 2900.8, "taker_buy_quote": 71.031576}, {"ts": 1770173640000, "open": 0.0245, "high": 0.0245, "low": 0.02449, "close": 0.02449, "volume": 2375.2, "quote_volume": 58.187928, "trades": 2, "taker_buy_volume": 1928.0, "taker_buy_quote": 47.236}, {"ts": 1770173700000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 365.9, "quote_volume": 8.96455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173760000, "open": 0.02456, "high": 0.02456, "low": 0.02455, "close": 0.02455, "volume": 8378.3, "quote_volume": 205.768828, "trades": 2, "taker_buy_volume": 8156.3, "taker_buy_quote": 200.318728}, {"ts": 1770173820000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 4068.4, "quote_volume": 100.001272, "trades": 3, "taker_buy_volume": 4068.4, "taker_buy_quote": 100.001272}, {"ts": 1770173880000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173940000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 2033.3, "quote_volume": 49.998847, "trades": 1, "taker_buy_volume": 2033.3, "taker_buy_quote": 49.998847}, {"ts": 1770174000000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 2713.0, "quote_volume": 66.7398, "trades": 1, "taker_buy_volume": 2713.0, "taker_buy_quote": 66.7398}, {"ts": 1770174060000, "open": 0.0246, "high": 0.02462, "low": 0.0246, "close": 0.02462, "volume": 4553.3, "quote_volume": 112.05464, "trades": 2, "taker_buy_volume": 2173.0, "taker_buy_quote": 53.49926}, {"ts": 1770174120000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 320.7, "quote_volume": 7.886013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174180000, "open": 0.02464, "high": 0.02467, "low": 0.02464, "close": 0.02467, "volume": 5472.0, "quote_volume": 134.939556, "trades": 4, "taker_buy_volume": 5472.0, "taker_buy_quote": 134.939556}, {"ts": 1770174240000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174300000, "open": 0.02468, "high": 0.02469, "low": 0.02468, "close": 0.02469, "volume": 7624.0, "quote_volume": 188.196038, "trades": 4, "taker_buy_volume": 7624.0, "taker_buy_quote": 188.196038}, {"ts": 1770174360000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174420000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 463.7, "quote_volume": 11.448753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174480000, "open": 0.02474, "high": 0.02481, "low": 0.02474, "close": 0.02479, "volume": 91022.2, "quote_volume": 2255.497845, "trades": 83, "taker_buy_volume": 88207.3, "taker_buy_quote": 2185.736474}, {"ts": 1770174540000, "open": 0.02479, "high": 0.02483, "low": 0.02477, "close": 0.02483, "volume": 257119.2, "quote_volume": 6378.072199, "trades": 263, "taker_buy_volume": 220341.8, "taker_buy_quote": 5466.231398}, {"ts": 1770174600000, "open": 0.02483, "high": 0.02488, "low": 0.02479, "close": 0.02488, "volume": 240792.2, "quote_volume": 5977.249707, "trades": 245, "taker_buy_volume": 185146.1, "taker_buy_quote": 4596.53551}, {"ts": 1770174660000, "open": 0.02488, "high": 0.02494, "low": 0.02486, "close": 0.02489, "volume": 107986.5, "quote_volume": 2688.202012, "trades": 92, "taker_buy_volume": 80319.9, "taker_buy_quote": 1999.73588}, {"ts": 1770174720000, "open": 0.0249, "high": 0.02495, "low": 0.0249, "close": 0.02493, "volume": 62744.1, "quote_volume": 1563.843882, "trades": 39, "taker_buy_volume": 35735.1, "taker_buy_quote": 890.586128}, {"ts": 1770174780000, "open": 0.02493, "high": 0.02494, "low": 0.02491, "close": 0.02492, "volume": 16308.2, "quote_volume": 406.445688, "trades": 11, "taker_buy_volume": 7305.0, "taker_buy_quote": 182.11955}, {"ts": 1770174840000, "open": 0.02493, "high": 0.02494, "low": 0.02491, "close": 0.02492, "volume": 18436.8, "quote_volume": 459.56335, "trades": 14, "taker_buy_volume": 6734.0, "taker_buy_quote": 167.92074}, {"ts": 1770174900000, "open": 0.02491, "high": 0.02496, "low": 0.02489, "close": 0.02493, "volume": 51708.8, "quote_volume": 1289.096057, "trades": 30, "taker_buy_volume": 26212.9, "taker_buy_quote": 653.645266}, {"ts": 1770174960000, "open": 0.02493, "high": 0.02494, "low": 0.02492, "close": 0.02493, "volume": 8154.0, "quote_volume": 203.257855, "trades": 11, "taker_buy_volume": 5779.0, "taker_buy_quote": 144.072855}, {"ts": 1770175020000, "open": 0.02491, "high": 0.02494, "low": 0.0249, "close": 0.02494, "volume": 17643.6, "quote_volume": 439.721353, "trades": 12, "taker_buy_volume": 8189.0, "taker_buy_quote": 204.19269}, {"ts": 1770175080000, "open": 0.02495, "high": 0.02502, "low": 0.02495, "close": 0.025, "volume": 25884.1, "quote_volume": 646.845671, "trades": 23, "taker_buy_volume": 15523.8, "taker_buy_quote": 387.951459}, {"ts": 1770175140000, "open": 0.025, "high": 0.02501, "low": 0.02494, "close": 0.02498, "volume": 29204.0, "quote_volume": 728.792572, "trades": 15, "taker_buy_volume": 8704.0, "taker_buy_quote": 217.373848}, {"ts": 1770175200000, "open": 0.02495, "high": 0.02495, "low": 0.02489, "close": 0.0249, "volume": 47107.3, "quote_volume": 1173.495716, "trades": 14, "taker_buy_volume": 2706.5, "taker_buy_quote": 67.48237}, {"ts": 1770175260000, "open": 0.0249, "high": 0.0249, "low": 0.02488, "close": 0.02488, "volume": 1027.4, "quote_volume": 25.569744, "trades": 2, "taker_buy_volume": 401.6, "taker_buy_quote": 9.99984}, {"ts": 1770175320000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175380000, "open": 0.0249, "high": 0.02491, "low": 0.0249, "close": 0.02491, "volume": 4015.2, "quote_volume": 99.997731, "trades": 2, "taker_buy_volume": 4015.2, "taker_buy_quote": 99.997731}, {"ts": 1770175440000, "open": 0.02488, "high": 0.02488, "low": 0.02483, "close": 0.02483, "volume": 35894.2, "quote_volume": 891.91395, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175500000, "open": 0.02484, "high": 0.02484, "low": 0.02484, "close": 0.02484, "volume": 2201.6, "quote_volume": 54.687744, "trades": 1, "taker_buy_volume": 2201.6, "taker_buy_quote": 54.687744}, {"ts": 1770175560000, "open": 0.02484, "high": 0.02484, "low": 0.02484, "close": 0.02484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175620000, "open": 0.02488, "high": 0.02488, "low": 0.02482, "close": 0.02482, "volume": 8261.1, "quote_volume": 205.52343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175680000, "open": 0.02479, "high": 0.0248, "low": 0.02478, "close": 0.02478, "volume": 5368.3, "quote_volume": 133.058553, "trades": 4, "taker_buy_volume": 2884.0, "taker_buy_quote": 71.497599}, {"ts": 1770175740000, "open": 0.02478, "high": 0.02478, "low": 0.02478, "close": 0.02478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175800000, "open": 0.02478, "high": 0.02478, "low": 0.02478, "close": 0.02478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175860000, "open": 0.02481, "high": 0.02485, "low": 0.02481, "close": 0.02484, "volume": 54707.5, "quote_volume": 1358.7748, "trades": 19, "taker_buy_volume": 41996.1, "taker_buy_quote": 1043.01149}, {"ts": 1770175920000, "open": 0.02478, "high": 0.02478, "low": 0.02477, "close": 0.02477, "volume": 1792.2, "quote_volume": 44.408311, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175980000, "open": 0.02477, "high": 0.02477, "low": 0.02477, "close": 0.02477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176040000, "open": 0.02477, "high": 0.02477, "low": 0.02477, "close": 0.02477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176100000, "open": 0.02477, "high": 0.02477, "low": 0.02477, "close": 0.02477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176160000, "open": 0.02477, "high": 0.02477, "low": 0.02477, "close": 0.02477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176220000, "open": 0.02484, "high": 0.0249, "low": 0.02481, "close": 0.02489, "volume": 90642.7, "quote_volume": 2254.25969, "trades": 23, "taker_buy_volume": 47496.1, "taker_buy_quote": 1181.290484}, {"ts": 1770176280000, "open": 0.02486, "high": 0.0249, "low": 0.02486, "close": 0.0249, "volume": 12929.6, "quote_volume": 321.722992, "trades": 6, "taker_buy_volume": 2679.0, "taker_buy_quote": 66.7071}, {"ts": 1770176340000, "open": 0.0249, "high": 0.0249, "low": 0.0249, "close": 0.0249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176400000, "open": 0.02489, "high": 0.02489, "low": 0.02489, "close": 0.02489, "volume": 844.7, "quote_volume": 21.024583, "trades": 2, "taker_buy_volume": 844.7, "taker_buy_quote": 21.024583}, {"ts": 1770176460000, "open": 0.02492, "high": 0.02493, "low": 0.0249, "close": 0.02491, "volume": 3289.9, "quote_volume": 81.981279, "trades": 5, "taker_buy_volume": 2466.0, "taker_buy_quote": 61.46113}, {"ts": 1770176520000, "open": 0.02493, "high": 0.02494, "low": 0.02493, "close": 0.02494, "volume": 718.9, "quote_volume": 17.926177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176580000, "open": 0.02489, "high": 0.0249, "low": 0.02489, "close": 0.0249, "volume": 17702.5, "quote_volume": 440.650678, "trades": 10, "taker_buy_volume": 6226.3, "taker_buy_quote": 155.00806}, {"ts": 1770176640000, "open": 0.02488, "high": 0.02489, "low": 0.02488, "close": 0.02489, "volume": 11138.5, "quote_volume": 277.13889, "trades": 4, "taker_buy_volume": 1301.0, "taker_buy_quote": 32.38189}, {"ts": 1770176700000, "open": 0.02489, "high": 0.02489, "low": 0.02489, "close": 0.02489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176760000, "open": 0.02489, "high": 0.02489, "low": 0.02489, "close": 0.02489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176820000, "open": 0.02489, "high": 0.02489, "low": 0.02489, "close": 0.02489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176880000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 364.4, "quote_volume": 9.040764, "trades": 1, "taker_buy_volume": 364.4, "taker_buy_quote": 9.040764}, {"ts": 1770176940000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 361.4, "quote_volume": 8.966334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177000000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177060000, "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 1148.6, "quote_volume": 28.508252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177120000, "open": 0.02485, "high": 0.02486, "low": 0.02485, "close": 0.02485, "volume": 4520.5, "quote_volume": 112.341051, "trades": 3, "taker_buy_volume": 4520.5, "taker_buy_quote": 112.341051}, {"ts": 1770177180000, "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177240000, "open": 0.02487, "high": 0.02487, "low": 0.02487, "close": 0.02487, "volume": 482.8, "quote_volume": 12.007236, "trades": 1, "taker_buy_volume": 482.8, "taker_buy_quote": 12.007236}, {"ts": 1770177300000, "open": 0.02486, "high": 0.02486, "low": 0.02486, "close": 0.02486, "volume": 628.1, "quote_volume": 15.614566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177360000, "open": 0.02485, "high": 0.02487, "low": 0.02485, "close": 0.02487, "volume": 2203.2, "quote_volume": 54.75756, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 9.99774}, {"ts": 1770177420000, "open": 0.02486, "high": 0.02487, "low": 0.02486, "close": 0.02487, "volume": 5281.4, "quote_volume": 131.31866, "trades": 2, "taker_buy_volume": 5281.4, "taker_buy_quote": 131.31866}, {"ts": 1770177480000, "open": 0.02487, "high": 0.02487, "low": 0.02487, "close": 0.02487, "volume": 3323.0, "quote_volume": 82.64301, "trades": 1, "taker_buy_volume": 3323.0, "taker_buy_quote": 82.64301}, {"ts": 1770177540000, "open": 0.02489, "high": 0.02491, "low": 0.02489, "close": 0.0249, "volume": 21885.5, "quote_volume": 545.138252, "trades": 8, "taker_buy_volume": 19330.2, "taker_buy_quote": 481.515282}, {"ts": 1770177600000, "open": 0.02489, "high": 0.02489, "low": 0.02486, "close": 0.02486, "volume": 1270.1, "quote_volume": 31.588666, "trades": 2, "taker_buy_volume": 1270.1, "taker_buy_quote": 31.588666}, {"ts": 1770177660000, "open": 0.02488, "high": 0.02489, "low": 0.02488, "close": 0.02489, "volume": 8812.0, "quote_volume": 219.269602, "trades": 4, "taker_buy_volume": 8812.0, "taker_buy_quote": 219.269602}, {"ts": 1770177720000, "open": 0.02489, "high": 0.02489, "low": 0.02489, "close": 0.02489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177780000, "open": 0.02489, "high": 0.02489, "low": 0.02489, "close": 0.02489, "volume": 3278.0, "quote_volume": 81.58942, "trades": 1, "taker_buy_volume": 3278.0, "taker_buy_quote": 81.58942}, {"ts": 1770177840000, "open": 0.02489, "high": 0.02489, "low": 0.02489, "close": 0.02489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177900000, "open": 0.02489, "high": 0.02489, "low": 0.02489, "close": 0.02489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177960000, "open": 0.02489, "high": 0.02489, "low": 0.02489, "close": 0.02489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178020000, "open": 0.02483, "high": 0.02483, "low": 0.02483, "close": 0.02483, "volume": 3504.0, "quote_volume": 87.00432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178080000, "open": 0.02484, "high": 0.02488, "low": 0.02484, "close": 0.02487, "volume": 64170.3, "quote_volume": 1595.324284, "trades": 21, "taker_buy_volume": 56185.5, "taker_buy_quote": 1396.719662}, {"ts": 1770178140000, "open": 0.02487, "high": 0.02487, "low": 0.02487, "close": 0.02487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178200000, "open": 0.02487, "high": 0.02487, "low": 0.02487, "close": 0.02487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178260000, "open": 0.02487, "high": 0.02487, "low": 0.02487, "close": 0.02487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178320000, "open": 0.02491, "high": 0.02491, "low": 0.02491, "close": 0.02491, "volume": 352.1, "quote_volume": 8.770811, "trades": 1, "taker_buy_volume": 352.1, "taker_buy_quote": 8.770811}, {"ts": 1770178380000, "open": 0.02491, "high": 0.02491, "low": 0.02491, "close": 0.02491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178440000, "open": 0.02492, "high": 0.02492, "low": 0.02488, "close": 0.02488, "volume": 3709.6, "quote_volume": 92.432128, "trades": 2, "taker_buy_volume": 277.6, "taker_buy_quote": 6.906688}, {"ts": 1770178500000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178560000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178620000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178680000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178740000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178800000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178860000, "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178920000, "open": 0.02487, "high": 0.02487, "low": 0.02487, "close": 0.02487, "volume": 488.8, "quote_volume": 12.156456, "trades": 1, "taker_buy_volume": 488.8, "taker_buy_quote": 12.156456}, {"ts": 1770178980000, "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 241.9, "quote_volume": 6.011215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179040000, "open": 0.02478, "high": 0.0248, "low": 0.02478, "close": 0.0248, "volume": 4764.8, "quote_volume": 118.079032, "trades": 6, "taker_buy_volume": 728.8, "taker_buy_quote": 18.066952}, {"ts": 1770179100000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 441.8, "quote_volume": 10.961058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179160000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179220000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 2000.0, "quote_volume": 49.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 49.6}, {"ts": 1770179280000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179340000, "open": 0.0248, "high": 0.02481, "low": 0.02479, "close": 0.0248, "volume": 7833.7, "quote_volume": 194.258463, "trades": 11, "taker_buy_volume": 2620.3, "taker_buy_quote": 64.966143}, {"ts": 1770179400000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179460000, "open": 0.0248, "high": 0.02482, "low": 0.0248, "close": 0.02482, "volume": 1357.1, "quote_volume": 33.675994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179520000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 338.6, "quote_volume": 8.39728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179580000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179640000, "open": 0.02479, "high": 0.02482, "low": 0.02479, "close": 0.02482, "volume": 36143.2, "quote_volume": 896.519428, "trades": 14, "taker_buy_volume": 36143.2, "taker_buy_quote": 896.519428}, {"ts": 1770179700000, "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179760000, "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179820000, "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179880000, "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179940000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 406.1, "quote_volume": 10.075341, "trades": 1, "taker_buy_volume": 406.1, "taker_buy_quote": 10.075341}, {"ts": 1770180000000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180060000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180120000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 578.1, "quote_volume": 14.33688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180180000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180240000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180300000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180360000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 619.1, "quote_volume": 15.322725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180420000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180480000, "open": 0.02477, "high": 0.02477, "low": 0.02476, "close": 0.02476, "volume": 6932.5, "quote_volume": 171.69595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180540000, "open": 0.02479, "high": 0.02479, "low": 0.02479, "close": 0.02479, "volume": 4725.0, "quote_volume": 117.13275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180600000, "open": 0.02479, "high": 0.02479, "low": 0.02479, "close": 0.02479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180660000, "open": 0.02479, "high": 0.02479, "low": 0.02479, "close": 0.02479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180720000, "open": 0.02479, "high": 0.02479, "low": 0.02479, "close": 0.02479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180780000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 439.4, "quote_volume": 10.87515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180840000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180900000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180960000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181020000, "open": 0.02473, "high": 0.02476, "low": 0.02473, "close": 0.02476, "volume": 3030.0, "quote_volume": 74.97432, "trades": 5, "taker_buy_volume": 3030.0, "taker_buy_quote": 74.97432}, {"ts": 1770181080000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181140000, "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181200000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 222.2, "quote_volume": 5.49945, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 5.49945}, {"ts": 1770181260000, "open": 0.02475, "high": 0.02475, "low": 0.02475, "close": 0.02475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181320000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 341.4, "quote_volume": 8.446236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181380000, "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 4161.9, "quote_volume": 102.840549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181440000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 404.6, "quote_volume": 10.005758, "trades": 1, "taker_buy_volume": 404.6, "taker_buy_quote": 10.005758}, {"ts": 1770181500000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181560000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 248.4, "quote_volume": 6.142932, "trades": 1, "taker_buy_volume": 248.4, "taker_buy_quote": 6.142932}, {"ts": 1770181620000, "open": 0.02473, "high": 0.02474, "low": 0.02473, "close": 0.02474, "volume": 7452.1, "quote_volume": 184.362411, "trades": 4, "taker_buy_volume": 7197.8, "taker_buy_quote": 178.073572}, {"ts": 1770181680000, "open": 0.02474, "high": 0.02474, "low": 0.02472, "close": 0.02472, "volume": 13570.0, "quote_volume": 335.612403, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181740000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181800000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181860000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181920000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 5756.4, "quote_volume": 142.413336, "trades": 2, "taker_buy_volume": 3011.0, "taker_buy_quote": 74.49214}, {"ts": 1770181980000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182040000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182100000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182160000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182220000, "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182280000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 8401.7, "quote_volume": 207.52199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182340000, "open": 0.02469, "high": 0.02469, "low": 0.02468, "close": 0.02468, "volume": 4946.6, "quote_volume": 122.091032, "trades": 4, "taker_buy_volume": 894.4, "taker_buy_quote": 22.082736}, {"ts": 1770182400000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182460000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182520000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182580000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182640000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182700000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 1768.6, "quote_volume": 43.649048, "trades": 1, "taker_buy_volume": 1768.6, "taker_buy_quote": 43.649048}, {"ts": 1770182760000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 243.4, "quote_volume": 6.007112, "trades": 1, "taker_buy_volume": 243.4, "taker_buy_quote": 6.007112}, {"ts": 1770182820000, "open": 0.02467, "high": 0.02467, "low": 0.02464, "close": 0.02464, "volume": 7299.9, "quote_volume": 180.054696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182880000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182940000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 798.5, "quote_volume": 19.67504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183000000, "open": 0.02464, "high": 0.02465, "low": 0.02464, "close": 0.02464, "volume": 19175.1, "quote_volume": 472.535385, "trades": 5, "taker_buy_volume": 19175.1, "taker_buy_quote": 472.535385}, {"ts": 1770183060000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183120000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 601.7, "quote_volume": 14.843939, "trades": 1, "taker_buy_volume": 601.7, "taker_buy_quote": 14.843939}, {"ts": 1770183180000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183240000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183300000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 362.9, "quote_volume": 8.960001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183360000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 1227.3, "quote_volume": 30.31431, "trades": 1, "taker_buy_volume": 1227.3, "taker_buy_quote": 30.31431}, {"ts": 1770183420000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183480000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183540000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 3151.1, "quote_volume": 77.83217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183600000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 2184.8, "quote_volume": 53.877168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183660000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183720000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 394.1, "quote_volume": 9.714565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183780000, "open": 0.02464, "high": 0.02464, "low": 0.02462, "close": 0.02462, "volume": 14202.1, "quote_volume": 349.795493, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183840000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183900000, "open": 0.02463, "high": 0.02464, "low": 0.02463, "close": 0.02464, "volume": 2438.0, "quote_volume": 60.049894, "trades": 3, "taker_buy_volume": 2438.0, "taker_buy_quote": 60.049894}, {"ts": 1770183960000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184020000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184080000, "open": 0.02465, "high": 0.02465, "low": 0.02462, "close": 0.02462, "volume": 1506.4, "quote_volume": 37.108641, "trades": 4, "taker_buy_volume": 608.0, "taker_buy_quote": 14.9872}, {"ts": 1770184140000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184200000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184260000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 2066.0, "quote_volume": 50.86492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184320000, "open": 0.02461, "high": 0.02461, "low": 0.02456, "close": 0.02456, "volume": 6014.5, "quote_volume": 147.828798, "trades": 7, "taker_buy_volume": 626.2, "taker_buy_quote": 15.410782}, {"ts": 1770184380000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 5386.9, "quote_volume": 132.032919, "trades": 4, "taker_buy_volume": 3637.6, "taker_buy_quote": 89.157576}, {"ts": 1770184440000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184500000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 3066.1, "quote_volume": 75.242094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184560000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184620000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 611.0, "quote_volume": 15.01227, "trades": 1, "taker_buy_volume": 611.0, "taker_buy_quote": 15.01227}, {"ts": 1770184680000, "open": 0.02457, "high": 0.02459, "low": 0.02457, "close": 0.02459, "volume": 826.5, "quote_volume": 20.313635, "trades": 2, "taker_buy_volume": 326.5, "taker_buy_quote": 8.028635}, {"ts": 1770184740000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184800000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184860000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184920000, "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 3616.4, "quote_volume": 88.96344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184980000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 404.9, "quote_volume": 9.956491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185040000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185100000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185160000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 4052.2, "quote_volume": 100.008296, "trades": 1, "taker_buy_volume": 4052.2, "taker_buy_quote": 100.008296}, {"ts": 1770185220000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185280000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185340000, "open": 0.02468, "high": 0.02468, "low": 0.02464, "close": 0.02466, "volume": 89106.6, "quote_volume": 2197.009748, "trades": 19, "taker_buy_volume": 3579.3, "taker_buy_quote": 88.265538}, {"ts": 1770185400000, "open": 0.02464, "high": 0.02468, "low": 0.02464, "close": 0.02468, "volume": 33419.9, "quote_volume": 824.094708, "trades": 16, "taker_buy_volume": 23735.1, "taker_buy_quote": 585.461236}, {"ts": 1770185460000, "open": 0.02468, "high": 0.02468, "low": 0.02468, "close": 0.02468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185520000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 606.4, "quote_volume": 14.972016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185580000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185640000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185700000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185760000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 995.7, "quote_volume": 24.544005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185820000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 2000.0, "quote_volume": 49.26, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 49.26}, {"ts": 1770185880000, "open": 0.02461, "high": 0.02461, "low": 0.02459, "close": 0.02461, "volume": 1990.5, "quote_volume": 48.979727, "trades": 5, "taker_buy_volume": 1224.5, "taker_buy_quote": 30.134945}, {"ts": 1770185940000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 449.0, "quote_volume": 11.04989, "trades": 1, "taker_buy_volume": 449.0, "taker_buy_quote": 11.04989}, {"ts": 1770186000000, "open": 0.02459, "high": 0.02461, "low": 0.02459, "close": 0.02461, "volume": 2323.9, "quote_volume": 57.184701, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 49.22}, {"ts": 1770186060000, "open": 0.02459, "high": 0.02459, "low": 0.02458, "close": 0.02458, "volume": 5327.7, "quote_volume": 130.959319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186120000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 413.4, "quote_volume": 10.132434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186180000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 7705.9, "quote_volume": 188.948668, "trades": 5, "taker_buy_volume": 508.5, "taker_buy_quote": 12.46842}, {"ts": 1770186240000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186300000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186360000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186420000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186480000, "open": 0.02455, "high": 0.02455, "low": 0.02454, "close": 0.02454, "volume": 4866.0, "quote_volume": 119.45811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186540000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186600000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186660000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186720000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 577.1, "quote_volume": 14.162034, "trades": 1, "taker_buy_volume": 577.1, "taker_buy_quote": 14.162034}, {"ts": 1770186780000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186840000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186900000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186960000, "open": 0.02459, "high": 0.0246, "low": 0.02459, "close": 0.0246, "volume": 7678.8, "quote_volume": 188.826145, "trades": 2, "taker_buy_volume": 7233.5, "taker_buy_quote": 177.871765}, {"ts": 1770187020000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 404.9, "quote_volume": 9.964589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187080000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187140000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187200000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187260000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187320000, "open": 0.02464, "high": 0.02464, "low": 0.02463, "close": 0.02463, "volume": 1093.1, "quote_volume": 26.931183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187380000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 2257.3, "quote_volume": 55.642445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187440000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 4840.7, "quote_volume": 119.323255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187500000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 1373.4, "quote_volume": 33.85431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187560000, "open": 0.02468, "high": 0.02469, "low": 0.02467, "close": 0.02467, "volume": 11664.1, "quote_volume": 287.912547, "trades": 9, "taker_buy_volume": 10560.4, "taker_buy_quote": 260.676158}, {"ts": 1770187620000, "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 219.3, "quote_volume": 5.41671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187680000, "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 298.2, "quote_volume": 7.35063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187740000, "open": 0.02467, "high": 0.02467, "low": 0.02465, "close": 0.02465, "volume": 18223.6, "quote_volume": 449.444199, "trades": 18, "taker_buy_volume": 3620.1, "taker_buy_quote": 89.235465}, {"ts": 1770187800000, "open": 0.02464, "high": 0.02464, "low": 0.02464, "close": 0.02464, "volume": 7504.3, "quote_volume": 184.905952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187860000, "open": 0.02463, "high": 0.02463, "low": 0.02459, "close": 0.02459, "volume": 85469.9, "quote_volume": 2102.527223, "trades": 14, "taker_buy_volume": 2288.8, "taker_buy_quote": 56.373144}, {"ts": 1770187920000, "open": 0.02459, "high": 0.0246, "low": 0.02455, "close": 0.02457, "volume": 120154.2, "quote_volume": 2951.314827, "trades": 37, "taker_buy_volume": 10727.3, "taker_buy_quote": 263.680363}, {"ts": 1770187980000, "open": 0.02461, "high": 0.02463, "low": 0.02461, "close": 0.02463, "volume": 3611.0, "quote_volume": 88.913014, "trades": 7, "taker_buy_volume": 2801.2, "taker_buy_quote": 68.983836}, {"ts": 1770188040000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 1459.5, "quote_volume": 35.93289, "trades": 3, "taker_buy_volume": 1459.5, "taker_buy_quote": 35.93289}, {"ts": 1770188100000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188160000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188220000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188280000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 1200.0, "quote_volume": 29.544, "trades": 2, "taker_buy_volume": 1200.0, "taker_buy_quote": 29.544}, {"ts": 1770188340000, "open": 0.0246, "high": 0.0246, "low": 0.02459, "close": 0.02459, "volume": 691.2, "quote_volume": 17.000281, "trades": 2, "taker_buy_volume": 367.3, "taker_buy_quote": 9.03558}, {"ts": 1770188400000, "open": 0.0246, "high": 0.02461, "low": 0.02459, "close": 0.02461, "volume": 5581.7, "quote_volume": 137.341368, "trades": 6, "taker_buy_volume": 5257.8, "taker_buy_quote": 129.376667}, {"ts": 1770188460000, "open": 0.02463, "high": 0.02463, "low": 0.02462, "close": 0.02462, "volume": 9454.7, "quote_volume": 232.865184, "trades": 6, "taker_buy_volume": 9047.0, "taker_buy_quote": 222.82761}, {"ts": 1770188520000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 549.2, "quote_volume": 13.515812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188580000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 1628.0, "quote_volume": 40.03252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188640000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 449.0, "quote_volume": 11.03642, "trades": 1, "taker_buy_volume": 449.0, "taker_buy_quote": 11.03642}, {"ts": 1770188700000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 326.5, "quote_volume": 8.02537, "trades": 1, "taker_buy_volume": 326.5, "taker_buy_quote": 8.02537}, {"ts": 1770188760000, "open": 0.02453, "high": 0.02454, "low": 0.02453, "close": 0.02454, "volume": 5655.0, "quote_volume": 138.753136, "trades": 3, "taker_buy_volume": 5655.0, "taker_buy_quote": 138.753136}, {"ts": 1770188820000, "open": 0.02454, "high": 0.02454, "low": 0.02454, "close": 0.02454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188880000, "open": 0.02453, "high": 0.02453, "low": 0.02453, "close": 0.02453, "volume": 6000.0, "quote_volume": 147.18, "trades": 2, "taker_buy_volume": 6000.0, "taker_buy_quote": 147.18}, {"ts": 1770188940000, "open": 0.02453, "high": 0.02453, "low": 0.02453, "close": 0.02453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189000000, "open": 0.02452, "high": 0.02458, "low": 0.02452, "close": 0.02458, "volume": 131623.3, "quote_volume": 3231.751076, "trades": 45, "taker_buy_volume": 129324.6, "taker_buy_quote": 3175.272017}, {"ts": 1770189060000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189120000, "open": 0.02457, "high": 0.02464, "low": 0.02457, "close": 0.02461, "volume": 27919.8, "quote_volume": 686.704557, "trades": 22, "taker_buy_volume": 23158.4, "taker_buy_quote": 569.658413}, {"ts": 1770189180000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 2595.2, "quote_volume": 63.997632, "trades": 1, "taker_buy_volume": 2595.2, "taker_buy_quote": 63.997632}, {"ts": 1770189240000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189300000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189360000, "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189420000, "open": 0.02464, "high": 0.02465, "low": 0.02464, "close": 0.02465, "volume": 2762.8, "quote_volume": 68.087582, "trades": 2, "taker_buy_volume": 2762.8, "taker_buy_quote": 68.087582}, {"ts": 1770189480000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 303.4, "quote_volume": 7.472742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189540000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189600000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189660000, "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189720000, "open": 0.02464, "high": 0.02464, "low": 0.02463, "close": 0.02463, "volume": 4996.9, "quote_volume": 123.076366, "trades": 2, "taker_buy_volume": 271.9, "taker_buy_quote": 6.699616}, {"ts": 1770189780000, "open": 0.02461, "high": 0.02461, "low": 0.02461, "close": 0.02461, "volume": 408.2, "quote_volume": 10.045802, "trades": 1, "taker_buy_volume": 408.2, "taker_buy_quote": 10.045802}, {"ts": 1770189840000, "open": 0.0246, "high": 0.0246, "low": 0.02455, "close": 0.02455, "volume": 22918.0, "quote_volume": 562.718539, "trades": 8, "taker_buy_volume": 14585.8, "taker_buy_quote": 358.1018}, {"ts": 1770189900000, "open": 0.02455, "high": 0.02455, "low": 0.02455, "close": 0.02455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189960000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 1272.1, "quote_volume": 31.268218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190020000, "open": 0.02459, "high": 0.02459, "low": 0.02458, "close": 0.02458, "volume": 634.1, "quote_volume": 15.589417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190080000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 404.9, "quote_volume": 9.956491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190140000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 364.4, "quote_volume": 8.960596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190200000, "open": 0.02459, "high": 0.02459, "low": 0.02459, "close": 0.02459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190260000, "open": 0.02463, "high": 0.02465, "low": 0.02463, "close": 0.02464, "volume": 41046.2, "quote_volume": 1011.48535, "trades": 10, "taker_buy_volume": 35873.8, "taker_buy_quote": 884.012624}, {"ts": 1770190320000, "open": 0.02466, "high": 0.0247, "low": 0.02466, "close": 0.02469, "volume": 13699.1, "quote_volume": 338.22203, "trades": 10, "taker_buy_volume": 5264.1, "taker_buy_quote": 129.89375}, {"ts": 1770190380000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190440000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190500000, "open": 0.02467, "high": 0.0247, "low": 0.02467, "close": 0.0247, "volume": 6127.3, "quote_volume": 151.275734, "trades": 4, "taker_buy_volume": 4998.9, "taker_buy_quote": 123.438106}, {"ts": 1770190560000, "open": 0.02473, "high": 0.02473, "low": 0.02469, "close": 0.02469, "volume": 1595.2, "quote_volume": 39.433168, "trades": 2, "taker_buy_volume": 1192.0, "taker_buy_quote": 29.47816}, {"ts": 1770190620000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190680000, "open": 0.0247, "high": 0.02471, "low": 0.0247, "close": 0.0247, "volume": 3623.5, "quote_volume": 89.52043, "trades": 5, "taker_buy_volume": 1302.9, "taker_buy_quote": 32.18163}, {"ts": 1770190740000, "open": 0.0247, "high": 0.02473, "low": 0.0247, "close": 0.02473, "volume": 2342.4, "quote_volume": 57.894048, "trades": 3, "taker_buy_volume": 1116.8, "taker_buy_quote": 27.58496}, {"ts": 1770190800000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190860000, "open": 0.02475, "high": 0.02477, "low": 0.02475, "close": 0.02477, "volume": 2993.0, "quote_volume": 74.105478, "trades": 3, "taker_buy_volume": 2993.0, "taker_buy_quote": 74.105478}, {"ts": 1770190920000, "open": 0.02477, "high": 0.02478, "low": 0.02475, "close": 0.02475, "volume": 5371.4, "quote_volume": 133.078961, "trades": 4, "taker_buy_volume": 4832.0, "taker_buy_quote": 119.728811}, {"ts": 1770190980000, "open": 0.02478, "high": 0.02481, "low": 0.02478, "close": 0.02481, "volume": 8520.0, "quote_volume": 211.338222, "trades": 3, "taker_buy_volume": 8520.0, "taker_buy_quote": 211.338222}, {"ts": 1770191040000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191100000, "open": 0.02477, "high": 0.02477, "low": 0.02477, "close": 0.02477, "volume": 1225.6, "quote_volume": 30.358112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191160000, "open": 0.02477, "high": 0.02477, "low": 0.02468, "close": 0.02472, "volume": 39832.9, "quote_volume": 984.56338, "trades": 19, "taker_buy_volume": 3058.1, "taker_buy_quote": 75.522784}, {"ts": 1770191220000, "open": 0.02472, "high": 0.02472, "low": 0.02472, "close": 0.02472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191280000, "open": 0.02472, "high": 0.02474, "low": 0.02472, "close": 0.02474, "volume": 5778.0, "quote_volume": 142.900582, "trades": 5, "taker_buy_volume": 5778.0, "taker_buy_quote": 142.900582}, {"ts": 1770191340000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 1501.4, "quote_volume": 37.129622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191400000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191460000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191520000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191580000, "open": 0.02473, "high": 0.02473, "low": 0.02473, "close": 0.02473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191640000, "open": 0.02471, "high": 0.02471, "low": 0.02455, "close": 0.02459, "volume": 329821.3, "quote_volume": 8118.059719, "trades": 111, "taker_buy_volume": 93349.9, "taker_buy_quote": 2297.356122}, {"ts": 1770191700000, "open": 0.0246, "high": 0.02461, "low": 0.02458, "close": 0.02458, "volume": 28727.5, "quote_volume": 706.454979, "trades": 18, "taker_buy_volume": 16787.2, "taker_buy_quote": 412.947376}, {"ts": 1770191760000, "open": 0.02455, "high": 0.02457, "low": 0.02455, "close": 0.02457, "volume": 13332.1, "quote_volume": 327.323435, "trades": 7, "taker_buy_volume": 1019.0, "taker_buy_quote": 25.03683}, {"ts": 1770191820000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 2000.0, "quote_volume": 49.16, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 49.16}, {"ts": 1770191880000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 10430.0, "quote_volume": 256.2651, "trades": 3, "taker_buy_volume": 10430.0, "taker_buy_quote": 256.2651}, {"ts": 1770191940000, "open": 0.02457, "high": 0.02457, "low": 0.02455, "close": 0.02456, "volume": 47270.2, "quote_volume": 1160.8288, "trades": 11, "taker_buy_volume": 37054.1, "taker_buy_quote": 910.023545}, {"ts": 1770192000000, "open": 0.02454, "high": 0.02456, "low": 0.02453, "close": 0.02454, "volume": 54921.9, "quote_volume": 1347.903025, "trades": 24, "taker_buy_volume": 40629.2, "taker_buy_quote": 997.165994}, {"ts": 1770192060000, "open": 0.02459, "high": 0.0246, "low": 0.02459, "close": 0.0246, "volume": 9684.0, "quote_volume": 238.149808, "trades": 3, "taker_buy_volume": 9684.0, "taker_buy_quote": 238.149808}, {"ts": 1770192120000, "open": 0.02459, "high": 0.02459, "low": 0.02454, "close": 0.02454, "volume": 39185.0, "quote_volume": 962.318714, "trades": 25, "taker_buy_volume": 39185.0, "taker_buy_quote": 962.318714}, {"ts": 1770192180000, "open": 0.02454, "high": 0.02455, "low": 0.0245, "close": 0.02451, "volume": 32578.0, "quote_volume": 799.27647, "trades": 25, "taker_buy_volume": 32366.0, "taker_buy_quote": 794.08247}, {"ts": 1770192240000, "open": 0.0245, "high": 0.02451, "low": 0.02449, "close": 0.02451, "volume": 33869.4, "quote_volume": 829.623939, "trades": 14, "taker_buy_volume": 5100.4, "taker_buy_quote": 124.95249}, {"ts": 1770192300000, "open": 0.02451, "high": 0.02453, "low": 0.02449, "close": 0.02452, "volume": 32352.6, "quote_volume": 793.097339, "trades": 13, "taker_buy_volume": 28883.0, "taker_buy_quote": 708.126835}, {"ts": 1770192360000, "open": 0.02449, "high": 0.02451, "low": 0.02449, "close": 0.02451, "volume": 27236.6, "quote_volume": 667.048214, "trades": 11, "taker_buy_volume": 27236.6, "taker_buy_quote": 667.048214}, {"ts": 1770192420000, "open": 0.02448, "high": 0.02448, "low": 0.02444, "close": 0.02444, "volume": 46741.6, "quote_volume": 1143.032524, "trades": 13, "taker_buy_volume": 6038.2, "taker_buy_quote": 147.714932}, {"ts": 1770192480000, "open": 0.02446, "high": 0.02446, "low": 0.02446, "close": 0.02446, "volume": 934.8, "quote_volume": 22.865208, "trades": 2, "taker_buy_volume": 934.8, "taker_buy_quote": 22.865208}, {"ts": 1770192540000, "open": 0.02443, "high": 0.02444, "low": 0.02443, "close": 0.02444, "volume": 86948.0, "quote_volume": 2124.190514, "trades": 18, "taker_buy_volume": 30294.4, "taker_buy_quote": 740.143066}, {"ts": 1770192600000, "open": 0.02443, "high": 0.02444, "low": 0.02443, "close": 0.02444, "volume": 29709.0, "quote_volume": 725.797026, "trades": 19, "taker_buy_volume": 29709.0, "taker_buy_quote": 725.797026}, {"ts": 1770192660000, "open": 0.02442, "high": 0.02444, "low": 0.02442, "close": 0.02444, "volume": 34813.2, "quote_volume": 850.273046, "trades": 13, "taker_buy_volume": 30199.6, "taker_buy_quote": 737.608934}, {"ts": 1770192720000, "open": 0.02443, "high": 0.02443, "low": 0.0244, "close": 0.02441, "volume": 26652.3, "quote_volume": 650.363449, "trades": 7, "taker_buy_volume": 26426.7, "taker_buy_quote": 644.856553}, {"ts": 1770192780000, "open": 0.02439, "high": 0.02441, "low": 0.02439, "close": 0.02441, "volume": 30917.0, "quote_volume": 754.1021, "trades": 19, "taker_buy_volume": 30917.0, "taker_buy_quote": 754.1021}, {"ts": 1770192840000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 6101.0, "quote_volume": 148.74238, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 48.76}, {"ts": 1770192900000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192960000, "open": 0.02437, "high": 0.02441, "low": 0.02436, "close": 0.02441, "volume": 55703.4, "quote_volume": 1358.0523, "trades": 17, "taker_buy_volume": 29419.9, "taker_buy_quote": 717.002739}, {"ts": 1770193020000, "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 449.0, "quote_volume": 10.9556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193080000, "open": 0.02444, "high": 0.02444, "low": 0.02441, "close": 0.02443, "volume": 43616.6, "quote_volume": 1065.342149, "trades": 23, "taker_buy_volume": 35413.0, "taker_buy_quote": 865.092273}, {"ts": 1770193140000, "open": 0.0244, "high": 0.02442, "low": 0.0244, "close": 0.02442, "volume": 25516.5, "quote_volume": 622.858901, "trades": 12, "taker_buy_volume": 25151.0, "taker_buy_quote": 613.940701}, {"ts": 1770193200000, "open": 0.0244, "high": 0.0244, "low": 0.02439, "close": 0.0244, "volume": 59920.9, "quote_volume": 1461.823241, "trades": 10, "taker_buy_volume": 25351.0, "taker_buy_quote": 618.317681}, {"ts": 1770193260000, "open": 0.02438, "high": 0.02441, "low": 0.02438, "close": 0.02441, "volume": 5409.6, "quote_volume": 132.004734, "trades": 4, "taker_buy_volume": 4870.0, "taker_buy_quote": 118.849286}, {"ts": 1770193320000, "open": 0.02443, "high": 0.02446, "low": 0.02443, "close": 0.02445, "volume": 81905.0, "quote_volume": 2002.2299, "trades": 48, "taker_buy_volume": 51985.8, "taker_buy_quote": 1270.754578}, {"ts": 1770193380000, "open": 0.02445, "high": 0.02445, "low": 0.02439, "close": 0.02439, "volume": 40635.0, "quote_volume": 992.452364, "trades": 32, "taker_buy_volume": 4320.0, "taker_buy_quote": 105.50497}, {"ts": 1770193440000, "open": 0.02439, "high": 0.02439, "low": 0.02435, "close": 0.02435, "volume": 28834.8, "quote_volume": 702.214612, "trades": 6, "taker_buy_volume": 14362.3, "taker_buy_quote": 349.809237}, {"ts": 1770193500000, "open": 0.0244, "high": 0.0244, "low": 0.02438, "close": 0.02438, "volume": 10755.1, "quote_volume": 262.222098, "trades": 8, "taker_buy_volume": 7884.9, "taker_buy_quote": 192.24254}, {"ts": 1770193560000, "open": 0.02438, "high": 0.02438, "low": 0.02436, "close": 0.02436, "volume": 10171.4, "quote_volume": 247.927224, "trades": 2, "taker_buy_volume": 7596.0, "taker_buy_quote": 185.19048}, {"ts": 1770193620000, "open": 0.02433, "high": 0.02433, "low": 0.0243, "close": 0.0243, "volume": 40366.3, "quote_volume": 981.36477, "trades": 15, "taker_buy_volume": 39543.3, "taker_buy_quote": 961.36587}, {"ts": 1770193680000, "open": 0.02432, "high": 0.02433, "low": 0.02432, "close": 0.02433, "volume": 12186.0, "quote_volume": 296.48071, "trades": 4, "taker_buy_volume": 12186.0, "taker_buy_quote": 296.48071}, {"ts": 1770193740000, "open": 0.02433, "high": 0.02433, "low": 0.0243, "close": 0.0243, "volume": 52085.2, "quote_volume": 1265.76843, "trades": 11, "taker_buy_volume": 25638.9, "taker_buy_quote": 623.12334}, {"ts": 1770193800000, "open": 0.02429, "high": 0.02431, "low": 0.02427, "close": 0.02427, "volume": 54385.0, "quote_volume": 1320.844803, "trades": 24, "taker_buy_volume": 40072.7, "taker_buy_quote": 973.369282}, {"ts": 1770193860000, "open": 0.02431, "high": 0.02438, "low": 0.02431, "close": 0.02438, "volume": 20118.0, "quote_volume": 489.878865, "trades": 11, "taker_buy_volume": 20118.0, "taker_buy_quote": 489.878865}, {"ts": 1770193920000, "open": 0.02438, "high": 0.02439, "low": 0.02436, "close": 0.02438, "volume": 41162.0, "quote_volume": 1002.968583, "trades": 32, "taker_buy_volume": 34219.0, "taker_buy_quote": 833.761815}, {"ts": 1770193980000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 19139.0, "quote_volume": 466.41743, "trades": 12, "taker_buy_volume": 19139.0, "taker_buy_quote": 466.41743}, {"ts": 1770194040000, "open": 0.02437, "high": 0.02439, "low": 0.02436, "close": 0.02437, "volume": 29480.0, "quote_volume": 718.772407, "trades": 14, "taker_buy_volume": 29480.0, "taker_buy_quote": 718.772407}, {"ts": 1770194100000, "open": 0.02438, "high": 0.02438, "low": 0.02435, "close": 0.02438, "volume": 15626.6, "quote_volume": 380.716593, "trades": 9, "taker_buy_volume": 12794.0, "taker_buy_quote": 311.6619}, {"ts": 1770194160000, "open": 0.02438, "high": 0.02438, "low": 0.02434, "close": 0.02436, "volume": 47992.0, "quote_volume": 1168.977423, "trades": 23, "taker_buy_volume": 47667.4, "taker_buy_quote": 1161.076659}, {"ts": 1770194220000, "open": 0.02433, "high": 0.02436, "low": 0.02433, "close": 0.02436, "volume": 16133.6, "quote_volume": 392.729866, "trades": 16, "taker_buy_volume": 15653.6, "taker_buy_quote": 381.051466}, {"ts": 1770194280000, "open": 0.02435, "high": 0.02435, "low": 0.02432, "close": 0.02434, "volume": 45516.0, "quote_volume": 1107.316982, "trades": 19, "taker_buy_volume": 37252.9, "taker_buy_quote": 906.35839}, {"ts": 1770194340000, "open": 0.02433, "high": 0.02435, "low": 0.02433, "close": 0.02435, "volume": 20279.0, "quote_volume": 493.481131, "trades": 8, "taker_buy_volume": 15554.0, "taker_buy_quote": 378.521881}, {"ts": 1770194400000, "open": 0.02435, "high": 0.02436, "low": 0.02432, "close": 0.02432, "volume": 41426.0, "quote_volume": 1007.90529, "trades": 20, "taker_buy_volume": 40527.0, "taker_buy_quote": 986.04161}, {"ts": 1770194460000, "open": 0.02431, "high": 0.02433, "low": 0.02431, "close": 0.02433, "volume": 52726.9, "quote_volume": 1282.054502, "trades": 17, "taker_buy_volume": 48001.9, "taker_buy_quote": 1167.189752}, {"ts": 1770194520000, "open": 0.02432, "high": 0.02433, "low": 0.02432, "close": 0.02433, "volume": 28286.0, "quote_volume": 687.944993, "trades": 7, "taker_buy_volume": 28286.0, "taker_buy_quote": 687.944993}, {"ts": 1770194580000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 1407.8, "quote_volume": 34.223618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194640000, "open": 0.02433, "high": 0.02437, "low": 0.02433, "close": 0.02437, "volume": 19531.6, "quote_volume": 475.471476, "trades": 4, "taker_buy_volume": 19531.6, "taker_buy_quote": 475.471476}, {"ts": 1770194700000, "open": 0.02436, "high": 0.02436, "low": 0.02436, "close": 0.02436, "volume": 24740.4, "quote_volume": 602.676144, "trades": 6, "taker_buy_volume": 24740.4, "taker_buy_quote": 602.676144}, {"ts": 1770194760000, "open": 0.0244, "high": 0.02443, "low": 0.02439, "close": 0.02442, "volume": 32748.9, "quote_volume": 799.27447, "trades": 15, "taker_buy_volume": 31524.4, "taker_buy_quote": 769.39014}, {"ts": 1770194820000, "open": 0.02445, "high": 0.02446, "low": 0.02445, "close": 0.02446, "volume": 4024.0, "quote_volume": 98.400996, "trades": 5, "taker_buy_volume": 4024.0, "taker_buy_quote": 98.400996}, {"ts": 1770194880000, "open": 0.02445, "high": 0.02445, "low": 0.02443, "close": 0.02443, "volume": 18058.1, "quote_volume": 441.302663, "trades": 15, "taker_buy_volume": 13997.0, "taker_buy_quote": 342.08999}, {"ts": 1770194940000, "open": 0.02441, "high": 0.02442, "low": 0.0244, "close": 0.02442, "volume": 74023.2, "quote_volume": 1806.629108, "trades": 20, "taker_buy_volume": 43624.2, "taker_buy_quote": 1064.844308}, {"ts": 1770195000000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195060000, "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 4053.0, "quote_volume": 98.97426, "trades": 2, "taker_buy_volume": 4053.0, "taker_buy_quote": 98.97426}, {"ts": 1770195120000, "open": 0.0244, "high": 0.0244, "low": 0.02437, "close": 0.02437, "volume": 27686.3, "quote_volume": 674.993337, "trades": 7, "taker_buy_volume": 14643.6, "taker_buy_quote": 356.875644}, {"ts": 1770195180000, "open": 0.02436, "high": 0.02437, "low": 0.02436, "close": 0.02436, "volume": 36681.7, "quote_volume": 893.579142, "trades": 8, "taker_buy_volume": 15928.0, "taker_buy_quote": 388.01901}, {"ts": 1770195240000, "open": 0.02436, "high": 0.02436, "low": 0.02436, "close": 0.02436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195300000, "open": 0.02434, "high": 0.02434, "low": 0.02431, "close": 0.02433, "volume": 34114.8, "quote_volume": 829.474828, "trades": 10, "taker_buy_volume": 10073.0, "taker_buy_quote": 245.01867}, {"ts": 1770195360000, "open": 0.02433, "high": 0.02433, "low": 0.02429, "close": 0.0243, "volume": 43491.1, "quote_volume": 1056.841998, "trades": 15, "taker_buy_volume": 14391.5, "taker_buy_quote": 349.730585}, {"ts": 1770195420000, "open": 0.02431, "high": 0.02433, "low": 0.02429, "close": 0.02433, "volume": 39172.3, "quote_volume": 952.36875, "trades": 21, "taker_buy_volume": 38393.6, "taker_buy_quote": 933.450848}, {"ts": 1770195480000, "open": 0.02432, "high": 0.02432, "low": 0.0243, "close": 0.0243, "volume": 22136.2, "quote_volume": 537.96118, "trades": 5, "taker_buy_volume": 15402.6, "taker_buy_quote": 374.3347}, {"ts": 1770195540000, "open": 0.02432, "high": 0.02433, "low": 0.02431, "close": 0.02431, "volume": 55061.2, "quote_volume": 1338.856724, "trades": 13, "taker_buy_volume": 51142.8, "taker_buy_quote": 1243.60042}, {"ts": 1770195600000, "open": 0.02435, "high": 0.02436, "low": 0.02435, "close": 0.02435, "volume": 50902.0, "quote_volume": 1239.69326, "trades": 29, "taker_buy_volume": 50902.0, "taker_buy_quote": 1239.69326}, {"ts": 1770195660000, "open": 0.02435, "high": 0.02437, "low": 0.02434, "close": 0.02435, "volume": 77867.8, "quote_volume": 1895.849321, "trades": 23, "taker_buy_volume": 52759.2, "taker_buy_quote": 1284.705997}, {"ts": 1770195720000, "open": 0.02433, "high": 0.02436, "low": 0.02433, "close": 0.02434, "volume": 24065.8, "quote_volume": 585.644614, "trades": 13, "taker_buy_volume": 6842.0, "taker_buy_quote": 166.5389}, {"ts": 1770195780000, "open": 0.02431, "high": 0.02432, "low": 0.0243, "close": 0.0243, "volume": 33658.0, "quote_volume": 817.953111, "trades": 19, "taker_buy_volume": 33658.0, "taker_buy_quote": 817.953111}, {"ts": 1770195840000, "open": 0.0243, "high": 0.02432, "low": 0.02429, "close": 0.02432, "volume": 10983.8, "quote_volume": 267.005315, "trades": 10, "taker_buy_volume": 10574.0, "taker_buy_quote": 257.051273}, {"ts": 1770195900000, "open": 0.02431, "high": 0.02431, "low": 0.02425, "close": 0.02426, "volume": 75360.4, "quote_volume": 1829.257203, "trades": 32, "taker_buy_volume": 38131.4, "taker_buy_quote": 925.838925}, {"ts": 1770195960000, "open": 0.02426, "high": 0.02426, "low": 0.02423, "close": 0.02423, "volume": 68188.5, "quote_volume": 1653.228212, "trades": 23, "taker_buy_volume": 31221.1, "taker_buy_quote": 757.032755}, {"ts": 1770196020000, "open": 0.02423, "high": 0.02424, "low": 0.02419, "close": 0.02419, "volume": 53723.1, "quote_volume": 1300.884125, "trades": 14, "taker_buy_volume": 43297.2, "taker_buy_quote": 1048.555764}, {"ts": 1770196080000, "open": 0.02421, "high": 0.02424, "low": 0.02421, "close": 0.02424, "volume": 40274.9, "quote_volume": 975.472338, "trades": 7, "taker_buy_volume": 32537.1, "taker_buy_quote": 788.062822}, {"ts": 1770196140000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 14022.1, "quote_volume": 339.475041, "trades": 11, "taker_buy_volume": 4577.5, "taker_buy_quote": 110.821275}, {"ts": 1770196200000, "open": 0.02421, "high": 0.02421, "low": 0.02419, "close": 0.0242, "volume": 24193.6, "quote_volume": 585.506269, "trades": 18, "taker_buy_volume": 373.4, "taker_buy_quote": 9.03628}, {"ts": 1770196260000, "open": 0.02418, "high": 0.02422, "low": 0.02418, "close": 0.02422, "volume": 56969.6, "quote_volume": 1377.884653, "trades": 15, "taker_buy_volume": 49486.8, "taker_buy_quote": 1196.950549}, {"ts": 1770196320000, "open": 0.02421, "high": 0.02426, "low": 0.02418, "close": 0.02424, "volume": 81126.8, "quote_volume": 1964.233775, "trades": 52, "taker_buy_volume": 52518.3, "taker_buy_quote": 1271.703197}, {"ts": 1770196380000, "open": 0.02423, "high": 0.02423, "low": 0.02419, "close": 0.02419, "volume": 56122.4, "quote_volume": 1358.116687, "trades": 28, "taker_buy_volume": 50668.4, "taker_buy_quote": 1226.129887}, {"ts": 1770196440000, "open": 0.02419, "high": 0.02421, "low": 0.02415, "close": 0.02421, "volume": 82492.3, "quote_volume": 1993.698582, "trades": 38, "taker_buy_volume": 68566.2, "taker_buy_quote": 1657.273255}, {"ts": 1770196500000, "open": 0.02419, "high": 0.0242, "low": 0.02418, "close": 0.02419, "volume": 30601.4, "quote_volume": 740.077451, "trades": 12, "taker_buy_volume": 2303.2, "taker_buy_quote": 55.725813}, {"ts": 1770196560000, "open": 0.02419, "high": 0.02422, "low": 0.02417, "close": 0.02421, "volume": 125087.1, "quote_volume": 3024.981075, "trades": 45, "taker_buy_volume": 124091.4, "taker_buy_quote": 3000.885135}, {"ts": 1770196620000, "open": 0.02421, "high": 0.02421, "low": 0.02417, "close": 0.02417, "volume": 53298.5, "quote_volume": 1288.990722, "trades": 29, "taker_buy_volume": 39901.8, "taker_buy_quote": 964.924549}, {"ts": 1770196680000, "open": 0.02416, "high": 0.02416, "low": 0.02415, "close": 0.02415, "volume": 24714.8, "quote_volume": 596.89148, "trades": 7, "taker_buy_volume": 24714.8, "taker_buy_quote": 596.89148}, {"ts": 1770196740000, "open": 0.02415, "high": 0.02416, "low": 0.02415, "close": 0.02416, "volume": 55988.3, "quote_volume": 1352.291625, "trades": 28, "taker_buy_volume": 55988.3, "taker_buy_quote": 1352.291625}, {"ts": 1770196800000, "open": 0.02416, "high": 0.02417, "low": 0.02415, "close": 0.02415, "volume": 37929.0, "quote_volume": 916.302122, "trades": 23, "taker_buy_volume": 37929.0, "taker_buy_quote": 916.302122}, {"ts": 1770196860000, "open": 0.02415, "high": 0.02415, "low": 0.02413, "close": 0.02413, "volume": 31528.2, "quote_volume": 760.81544, "trades": 12, "taker_buy_volume": 29944.0, "taker_buy_quote": 722.55701}, {"ts": 1770196920000, "open": 0.02412, "high": 0.02413, "low": 0.02411, "close": 0.02413, "volume": 33813.5, "quote_volume": 815.344543, "trades": 16, "taker_buy_volume": 33813.5, "taker_buy_quote": 815.344543}, {"ts": 1770196980000, "open": 0.02412, "high": 0.02414, "low": 0.02412, "close": 0.02414, "volume": 59269.2, "quote_volume": 1429.686998, "trades": 23, "taker_buy_volume": 56366.0, "taker_buy_quote": 1359.60375}, {"ts": 1770197040000, "open": 0.02415, "high": 0.02417, "low": 0.02414, "close": 0.02417, "volume": 19841.6, "quote_volume": 479.39566, "trades": 6, "taker_buy_volume": 15116.6, "taker_buy_quote": 365.33416}, {"ts": 1770197100000, "open": 0.02419, "high": 0.02419, "low": 0.02415, "close": 0.02416, "volume": 40366.6, "quote_volume": 975.440233, "trades": 12, "taker_buy_volume": 19526.0, "taker_buy_quote": 471.931337}, {"ts": 1770197160000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 14646.9, "quote_volume": 353.576166, "trades": 2, "taker_buy_volume": 9921.9, "taker_buy_quote": 239.514666}, {"ts": 1770197220000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197280000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197340000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 11230.5, "quote_volume": 270.991965, "trades": 2, "taker_buy_volume": 11230.5, "taker_buy_quote": 270.991965}, {"ts": 1770197400000, "open": 0.02424, "high": 0.02425, "low": 0.02424, "close": 0.02425, "volume": 7781.0, "quote_volume": 188.615871, "trades": 4, "taker_buy_volume": 7781.0, "taker_buy_quote": 188.615871}, {"ts": 1770197460000, "open": 0.02425, "high": 0.02428, "low": 0.02425, "close": 0.02428, "volume": 9096.6, "quote_volume": 220.617666, "trades": 2, "taker_buy_volume": 9096.6, "taker_buy_quote": 220.617666}, {"ts": 1770197520000, "open": 0.02427, "high": 0.0243, "low": 0.02427, "close": 0.02429, "volume": 15088.4, "quote_volume": 366.341631, "trades": 8, "taker_buy_volume": 13813.4, "taker_buy_quote": 335.376844}, {"ts": 1770197580000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 10143.5, "quote_volume": 246.385615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197640000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197700000, "open": 0.02426, "high": 0.02431, "low": 0.02426, "close": 0.02429, "volume": 17701.2, "quote_volume": 429.716231, "trades": 13, "taker_buy_volume": 17250.4, "taker_buy_quote": 418.766299}, {"ts": 1770197760000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197820000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197880000, "open": 0.02426, "high": 0.02428, "low": 0.02426, "close": 0.02428, "volume": 17099.5, "quote_volume": 414.97665, "trades": 7, "taker_buy_volume": 17099.5, "taker_buy_quote": 414.97665}, {"ts": 1770197940000, "open": 0.02427, "high": 0.02435, "low": 0.02427, "close": 0.02435, "volume": 25569.3, "quote_volume": 621.230814, "trades": 12, "taker_buy_volume": 25200.4, "taker_buy_quote": 612.262855}, {"ts": 1770198000000, "open": 0.02433, "high": 0.02433, "low": 0.0243, "close": 0.02433, "volume": 9093.1, "quote_volume": 221.221599, "trades": 3, "taker_buy_volume": 8232.5, "taker_buy_quote": 200.296725}, {"ts": 1770198060000, "open": 0.02432, "high": 0.02432, "low": 0.02427, "close": 0.02427, "volume": 1844.4, "quote_volume": 44.81259, "trades": 4, "taker_buy_volume": 411.5, "taker_buy_quote": 9.99945}, {"ts": 1770198120000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198180000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 1584.2, "quote_volume": 38.432692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198240000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 923.8, "quote_volume": 22.457578, "trades": 1, "taker_buy_volume": 923.8, "taker_buy_quote": 22.457578}, {"ts": 1770198300000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 450.8, "quote_volume": 10.958948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198360000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198420000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 1791.2, "quote_volume": 43.561984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198480000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198540000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 15597.6, "quote_volume": 379.333632, "trades": 2, "taker_buy_volume": 7362.0, "taker_buy_quote": 179.04384}, {"ts": 1770198600000, "open": 0.02433, "high": 0.02433, "low": 0.02431, "close": 0.02431, "volume": 13876.2, "quote_volume": 337.553896, "trades": 8, "taker_buy_volume": 5645.5, "taker_buy_quote": 137.300965}, {"ts": 1770198660000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 1304.5, "quote_volume": 31.712395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198720000, "open": 0.02432, "high": 0.02433, "low": 0.02432, "close": 0.02433, "volume": 8704.1, "quote_volume": 211.764522, "trades": 3, "taker_buy_volume": 8704.1, "taker_buy_quote": 211.764522}, {"ts": 1770198780000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 4857.6, "quote_volume": 118.136832, "trades": 1, "taker_buy_volume": 4857.6, "taker_buy_quote": 118.136832}, {"ts": 1770198840000, "open": 0.02433, "high": 0.02433, "low": 0.02433, "close": 0.02433, "volume": 1225.6, "quote_volume": 29.818848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198900000, "open": 0.02431, "high": 0.02433, "low": 0.02431, "close": 0.02433, "volume": 12960.5, "quote_volume": 315.234465, "trades": 3, "taker_buy_volume": 8235.5, "taker_buy_quote": 200.369715}, {"ts": 1770198960000, "open": 0.02434, "high": 0.02434, "low": 0.02434, "close": 0.02434, "volume": 4725.0, "quote_volume": 115.0065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199020000, "open": 0.02434, "high": 0.02434, "low": 0.02434, "close": 0.02434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199080000, "open": 0.02434, "high": 0.02434, "low": 0.02434, "close": 0.02434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199140000, "open": 0.02434, "high": 0.02434, "low": 0.02434, "close": 0.02434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199200000, "open": 0.02434, "high": 0.02436, "low": 0.02434, "close": 0.02436, "volume": 3563.5, "quote_volume": 86.741126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199260000, "open": 0.02437, "high": 0.02438, "low": 0.02437, "close": 0.02438, "volume": 5618.0, "quote_volume": 136.91959, "trades": 2, "taker_buy_volume": 5618.0, "taker_buy_quote": 136.91959}, {"ts": 1770199320000, "open": 0.02438, "high": 0.02439, "low": 0.02438, "close": 0.02439, "volume": 6025.0, "quote_volume": 146.91767, "trades": 2, "taker_buy_volume": 6025.0, "taker_buy_quote": 146.91767}, {"ts": 1770199380000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 3269.9, "quote_volume": 79.720162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199440000, "open": 0.02438, "high": 0.02438, "low": 0.02438, "close": 0.02438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199500000, "open": 0.02435, "high": 0.02436, "low": 0.02435, "close": 0.02436, "volume": 6400.5, "quote_volume": 155.86893, "trades": 3, "taker_buy_volume": 6400.5, "taker_buy_quote": 155.86893}, {"ts": 1770199560000, "open": 0.02436, "high": 0.02436, "low": 0.02436, "close": 0.02436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199620000, "open": 0.02436, "high": 0.02436, "low": 0.02436, "close": 0.02436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199680000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 1848.3, "quote_volume": 44.932173, "trades": 1, "taker_buy_volume": 1848.3, "taker_buy_quote": 44.932173}, {"ts": 1770199740000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 1022.1, "quote_volume": 24.826809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199800000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199860000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199920000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 349.4, "quote_volume": 8.497408, "trades": 1, "taker_buy_volume": 349.4, "taker_buy_quote": 8.497408}, {"ts": 1770199980000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200040000, "open": 0.02431, "high": 0.02431, "low": 0.0243, "close": 0.0243, "volume": 8569.5, "quote_volume": 208.242129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200100000, "open": 0.02429, "high": 0.02432, "low": 0.02429, "close": 0.02432, "volume": 819.7, "quote_volume": 19.92158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200160000, "open": 0.02432, "high": 0.02435, "low": 0.02432, "close": 0.02432, "volume": 34399.4, "quote_volume": 837.082845, "trades": 9, "taker_buy_volume": 33961.3, "taker_buy_quote": 826.428253}, {"ts": 1770200220000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 7016.8, "quote_volume": 170.50824, "trades": 4, "taker_buy_volume": 2132.2, "taker_buy_quote": 51.81246}, {"ts": 1770200280000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 3643.4, "quote_volume": 88.571054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200340000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200400000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200460000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200520000, "open": 0.02434, "high": 0.02434, "low": 0.02428, "close": 0.02428, "volume": 38359.0, "quote_volume": 932.740891, "trades": 19, "taker_buy_volume": 13401.6, "taker_buy_quote": 325.832568}, {"ts": 1770200580000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 767.2, "quote_volume": 18.627616, "trades": 2, "taker_buy_volume": 767.2, "taker_buy_quote": 18.627616}, {"ts": 1770200640000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200700000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200760000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200820000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200880000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200940000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 819.7, "quote_volume": 19.91871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201000000, "open": 0.02429, "high": 0.02431, "low": 0.02429, "close": 0.02431, "volume": 5564.7, "quote_volume": 135.221293, "trades": 3, "taker_buy_volume": 5099.0, "taker_buy_quote": 123.90944}, {"ts": 1770201060000, "open": 0.02431, "high": 0.02432, "low": 0.0243, "close": 0.0243, "volume": 7627.8, "quote_volume": 185.45183, "trades": 3, "taker_buy_volume": 7177.0, "taker_buy_quote": 174.49739}, {"ts": 1770201120000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 6492.0, "quote_volume": 157.62576, "trades": 2, "taker_buy_volume": 6492.0, "taker_buy_quote": 157.62576}, {"ts": 1770201180000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201240000, "open": 0.0243, "high": 0.0243, "low": 0.02428, "close": 0.02428, "volume": 1061.5, "quote_volume": 25.781484, "trades": 2, "taker_buy_volume": 413.2, "taker_buy_quote": 10.04076}, {"ts": 1770201300000, "open": 0.02428, "high": 0.02429, "low": 0.02427, "close": 0.02428, "volume": 5810.3, "quote_volume": 141.078632, "trades": 6, "taker_buy_volume": 5548.4, "taker_buy_quote": 134.722319}, {"ts": 1770201360000, "open": 0.02428, "high": 0.0243, "low": 0.02428, "close": 0.02429, "volume": 11291.4, "quote_volume": 274.203332, "trades": 5, "taker_buy_volume": 8249.2, "taker_buy_quote": 200.290576}, {"ts": 1770201420000, "open": 0.02428, "high": 0.02428, "low": 0.02427, "close": 0.02427, "volume": 6521.9, "quote_volume": 158.335272, "trades": 4, "taker_buy_volume": 1646.0, "taker_buy_quote": 39.94842}, {"ts": 1770201480000, "open": 0.02425, "high": 0.02425, "low": 0.02425, "close": 0.02425, "volume": 570.1, "quote_volume": 13.824925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201540000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 3210.7, "quote_volume": 77.923689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201600000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201660000, "open": 0.0243, "high": 0.02434, "low": 0.0243, "close": 0.02434, "volume": 19048.1, "quote_volume": 463.194552, "trades": 11, "taker_buy_volume": 19048.1, "taker_buy_quote": 463.194552}, {"ts": 1770201720000, "open": 0.02434, "high": 0.02435, "low": 0.02432, "close": 0.02433, "volume": 41370.8, "quote_volume": 1007.009437, "trades": 24, "taker_buy_volume": 40961.0, "taker_buy_quote": 997.043101}, {"ts": 1770201780000, "open": 0.02433, "high": 0.02433, "low": 0.02433, "close": 0.02433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201840000, "open": 0.02433, "high": 0.02433, "low": 0.02433, "close": 0.02433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201900000, "open": 0.0243, "high": 0.0243, "low": 0.02429, "close": 0.02429, "volume": 8740.3, "quote_volume": 212.38429, "trades": 3, "taker_buy_volume": 8240.3, "taker_buy_quote": 200.23929}, {"ts": 1770201960000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202020000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202080000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 1366.4, "quote_volume": 33.148864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202140000, "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202200000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 371.9, "quote_volume": 9.03717, "trades": 1, "taker_buy_volume": 371.9, "taker_buy_quote": 9.03717}, {"ts": 1770202260000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 450.8, "quote_volume": 10.95444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202320000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202380000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202440000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202500000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202560000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202620000, "open": 0.02432, "high": 0.02435, "low": 0.02432, "close": 0.02435, "volume": 22306.6, "quote_volume": 543.08071, "trades": 5, "taker_buy_volume": 19641.6, "taker_buy_quote": 478.26791}, {"ts": 1770202680000, "open": 0.02435, "high": 0.02435, "low": 0.02432, "close": 0.02432, "volume": 45365.3, "quote_volume": 1103.937789, "trades": 12, "taker_buy_volume": 7230.8, "taker_buy_quote": 176.06998}, {"ts": 1770202740000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202800000, "open": 0.02432, "high": 0.02432, "low": 0.02432, "close": 0.02432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202860000, "open": 0.02432, "high": 0.02432, "low": 0.02429, "close": 0.02429, "volume": 5113.0, "quote_volume": 124.33652, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 9.42452}, {"ts": 1770202920000, "open": 0.02429, "high": 0.02429, "low": 0.02429, "close": 0.02429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202980000, "open": 0.02428, "high": 0.02428, "low": 0.02411, "close": 0.02422, "volume": 239665.1, "quote_volume": 5798.886839, "trades": 85, "taker_buy_volume": 92215.9, "taker_buy_quote": 2230.672735}, {"ts": 1770203040000, "open": 0.02423, "high": 0.02423, "low": 0.02421, "close": 0.02421, "volume": 12942.2, "quote_volume": 313.584856, "trades": 2, "taker_buy_volume": 12942.2, "taker_buy_quote": 313.584856}, {"ts": 1770203100000, "open": 0.02416, "high": 0.02416, "low": 0.02411, "close": 0.02413, "volume": 35745.9, "quote_volume": 862.407587, "trades": 16, "taker_buy_volume": 7561.0, "taker_buy_quote": 182.520417}, {"ts": 1770203160000, "open": 0.0241, "high": 0.0241, "low": 0.02404, "close": 0.02409, "volume": 36330.3, "quote_volume": 874.652577, "trades": 12, "taker_buy_volume": 29664.2, "taker_buy_quote": 714.166856}, {"ts": 1770203220000, "open": 0.02405, "high": 0.02407, "low": 0.02404, "close": 0.02407, "volume": 3082.6, "quote_volume": 74.154774, "trades": 4, "taker_buy_volume": 1151.6, "taker_buy_quote": 27.719012}, {"ts": 1770203280000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 914.9, "quote_volume": 22.021643, "trades": 1, "taker_buy_volume": 914.9, "taker_buy_quote": 22.021643}, {"ts": 1770203340000, "open": 0.02408, "high": 0.02408, "low": 0.024, "close": 0.024, "volume": 6721.7, "quote_volume": 161.525176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203400000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 450.2, "quote_volume": 10.809302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203460000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 447.0, "quote_volume": 10.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203520000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203580000, "open": 0.02401, "high": 0.02401, "low": 0.024, "close": 0.024, "volume": 1787.0, "quote_volume": 42.890366, "trades": 2, "taker_buy_volume": 236.6, "taker_buy_quote": 5.680766}, {"ts": 1770203640000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203700000, "open": 0.02406, "high": 0.02413, "low": 0.02406, "close": 0.02413, "volume": 7105.4, "quote_volume": 171.155813, "trades": 8, "taker_buy_volume": 7105.4, "taker_buy_quote": 171.155813}, {"ts": 1770203760000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203820000, "open": 0.0241, "high": 0.0241, "low": 0.02407, "close": 0.02407, "volume": 7023.2, "quote_volume": 169.139309, "trades": 3, "taker_buy_volume": 3029.5, "taker_buy_quote": 73.01095}, {"ts": 1770203880000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203940000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204000000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 454.5, "quote_volume": 10.948905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204060000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204120000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 450.6, "quote_volume": 10.877484, "trades": 1, "taker_buy_volume": 450.6, "taker_buy_quote": 10.877484}, {"ts": 1770204180000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204240000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 1485.0, "quote_volume": 35.77365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204300000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 2236.3, "quote_volume": 53.961919, "trades": 1, "taker_buy_volume": 2236.3, "taker_buy_quote": 53.961919}, {"ts": 1770204360000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204420000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204480000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204540000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204600000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 2149.8, "quote_volume": 51.853176, "trades": 1, "taker_buy_volume": 2149.8, "taker_buy_quote": 51.853176}, {"ts": 1770204660000, "open": 0.02412, "high": 0.02412, "low": 0.02412, "close": 0.02412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204720000, "open": 0.02412, "high": 0.02414, "low": 0.02409, "close": 0.02414, "volume": 55425.2, "quote_volume": 1336.631132, "trades": 32, "taker_buy_volume": 27602.0, "taker_buy_quote": 665.85749}, {"ts": 1770204780000, "open": 0.02412, "high": 0.02415, "low": 0.02412, "close": 0.02415, "volume": 5787.2, "quote_volume": 139.702017, "trades": 9, "taker_buy_volume": 5020.1, "taker_buy_quote": 121.199565}, {"ts": 1770204840000, "open": 0.02416, "high": 0.02419, "low": 0.02416, "close": 0.02419, "volume": 8551.0, "quote_volume": 206.74575, "trades": 5, "taker_buy_volume": 8551.0, "taker_buy_quote": 206.74575}, {"ts": 1770204900000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204960000, "open": 0.02416, "high": 0.02431, "low": 0.02416, "close": 0.02429, "volume": 68174.5, "quote_volume": 1651.843551, "trades": 34, "taker_buy_volume": 62258.5, "taker_buy_quote": 1508.477273}, {"ts": 1770205020000, "open": 0.02431, "high": 0.02431, "low": 0.02421, "close": 0.02421, "volume": 5210.1, "quote_volume": 126.540729, "trades": 4, "taker_buy_volume": 1354.0, "taker_buy_quote": 32.91574}, {"ts": 1770205080000, "open": 0.02422, "high": 0.02422, "low": 0.02421, "close": 0.02421, "volume": 6780.7, "quote_volume": 164.191518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205140000, "open": 0.02419, "high": 0.02421, "low": 0.02417, "close": 0.02417, "volume": 9381.9, "quote_volume": 226.884185, "trades": 14, "taker_buy_volume": 413.0, "taker_buy_quote": 9.99873}, {"ts": 1770205200000, "open": 0.02419, "high": 0.0242, "low": 0.02419, "close": 0.0242, "volume": 788.4, "quote_volume": 19.07596, "trades": 2, "taker_buy_volume": 788.4, "taker_buy_quote": 19.07596}, {"ts": 1770205260000, "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205320000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 505.6, "quote_volume": 12.225408, "trades": 1, "taker_buy_volume": 505.6, "taker_buy_quote": 12.225408}, {"ts": 1770205380000, "open": 0.02418, "high": 0.02419, "low": 0.02418, "close": 0.02419, "volume": 1722.0, "quote_volume": 41.64691, "trades": 3, "taker_buy_volume": 1722.0, "taker_buy_quote": 41.64691}, {"ts": 1770205440000, "open": 0.0242, "high": 0.02421, "low": 0.02419, "close": 0.02421, "volume": 13048.7, "quote_volume": 315.890672, "trades": 11, "taker_buy_volume": 12596.0, "taker_buy_quote": 304.939859}, {"ts": 1770205500000, "open": 0.02422, "high": 0.02422, "low": 0.02421, "close": 0.02421, "volume": 11862.0, "quote_volume": 287.23684, "trades": 10, "taker_buy_volume": 8537.0, "taker_buy_quote": 206.73859}, {"ts": 1770205560000, "open": 0.02421, "high": 0.02423, "low": 0.02421, "close": 0.02423, "volume": 21625.8, "quote_volume": 523.880434, "trades": 14, "taker_buy_volume": 21625.8, "taker_buy_quote": 523.880434}, {"ts": 1770205620000, "open": 0.02425, "high": 0.02426, "low": 0.02425, "close": 0.02426, "volume": 5946.0, "quote_volume": 144.238876, "trades": 4, "taker_buy_volume": 5946.0, "taker_buy_quote": 144.238876}, {"ts": 1770205680000, "open": 0.02424, "high": 0.02424, "low": 0.02424, "close": 0.02424, "volume": 4380.3, "quote_volume": 106.178472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205740000, "open": 0.02424, "high": 0.02424, "low": 0.02424, "close": 0.02424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205800000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 8398.2, "quote_volume": 203.152458, "trades": 9, "taker_buy_volume": 8069.0, "taker_buy_quote": 195.18911}, {"ts": 1770205860000, "open": 0.02418, "high": 0.02419, "low": 0.02418, "close": 0.02419, "volume": 12184.9, "quote_volume": 294.662075, "trades": 6, "taker_buy_volume": 8565.0, "taker_buy_quote": 207.132893}, {"ts": 1770205920000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 598.0, "quote_volume": 14.4417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205980000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 8293.3, "quote_volume": 200.283195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206040000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206100000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206160000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206220000, "open": 0.02418, "high": 0.02419, "low": 0.02418, "close": 0.02419, "volume": 11033.0, "quote_volume": 266.87523, "trades": 10, "taker_buy_volume": 11033.0, "taker_buy_quote": 266.87523}, {"ts": 1770206280000, "open": 0.02419, "high": 0.02421, "low": 0.02417, "close": 0.02421, "volume": 19016.3, "quote_volume": 460.106017, "trades": 23, "taker_buy_volume": 16652.3, "taker_buy_quote": 402.938637}, {"ts": 1770206340000, "open": 0.02421, "high": 0.02422, "low": 0.02416, "close": 0.02419, "volume": 90971.0, "quote_volume": 2202.07427, "trades": 78, "taker_buy_volume": 74914.0, "taker_buy_quote": 1813.6234}, {"ts": 1770206400000, "open": 0.02417, "high": 0.02422, "low": 0.02417, "close": 0.02421, "volume": 63697.0, "quote_volume": 1541.42785, "trades": 78, "taker_buy_volume": 51609.0, "taker_buy_quote": 1249.11555}, {"ts": 1770206460000, "open": 0.02421, "high": 0.02423, "low": 0.02418, "close": 0.02422, "volume": 63932.0, "quote_volume": 1547.73027, "trades": 62, "taker_buy_volume": 55929.0, "taker_buy_quote": 1354.14238}, {"ts": 1770206520000, "open": 0.02422, "high": 0.02424, "low": 0.02421, "close": 0.02422, "volume": 40375.0, "quote_volume": 977.94208, "trades": 39, "taker_buy_volume": 34450.0, "taker_buy_quote": 834.46358}, {"ts": 1770206580000, "open": 0.02423, "high": 0.02424, "low": 0.02421, "close": 0.02423, "volume": 52460.1, "quote_volume": 1270.785661, "trades": 56, "taker_buy_volume": 47266.0, "taker_buy_quote": 1145.03374}, {"ts": 1770206640000, "open": 0.02422, "high": 0.02422, "low": 0.0242, "close": 0.0242, "volume": 8347.5, "quote_volume": 202.13207, "trades": 16, "taker_buy_volume": 2573.0, "taker_buy_quote": 62.31806}, {"ts": 1770206700000, "open": 0.02421, "high": 0.02422, "low": 0.0242, "close": 0.0242, "volume": 7050.7, "quote_volume": 170.696696, "trades": 7, "taker_buy_volume": 4954.0, "taker_buy_quote": 119.93863}, {"ts": 1770206760000, "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 266.0, "quote_volume": 6.4372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206820000, "open": 0.02419, "high": 0.0242, "low": 0.02419, "close": 0.0242, "volume": 6272.0, "quote_volume": 151.74908, "trades": 2, "taker_buy_volume": 2940.0, "taker_buy_quote": 71.148}, {"ts": 1770206880000, "open": 0.02417, "high": 0.02417, "low": 0.02417, "close": 0.02417, "volume": 2169.6, "quote_volume": 52.439232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206940000, "open": 0.02417, "high": 0.02417, "low": 0.02417, "close": 0.02417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207000000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 2255.0, "quote_volume": 54.59355, "trades": 1, "taker_buy_volume": 2255.0, "taker_buy_quote": 54.59355}, {"ts": 1770207060000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207120000, "open": 0.02421, "high": 0.02421, "low": 0.02419, "close": 0.02419, "volume": 2835.0, "quote_volume": 68.58838, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 11.778165}, {"ts": 1770207180000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 1514.0, "quote_volume": 36.62366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207240000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207300000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207360000, "open": 0.02418, "high": 0.02418, "low": 0.02417, "close": 0.02417, "volume": 12264.8, "quote_volume": 296.487466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207420000, "open": 0.02417, "high": 0.02417, "low": 0.02417, "close": 0.02417, "volume": 3031.1, "quote_volume": 73.261687, "trades": 2, "taker_buy_volume": 3031.1, "taker_buy_quote": 73.261687}, {"ts": 1770207480000, "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 2111.3, "quote_volume": 51.09346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207540000, "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207600000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 2342.8, "quote_volume": 56.648904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207660000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207720000, "open": 0.02421, "high": 0.02421, "low": 0.02418, "close": 0.02418, "volume": 3193.0, "quote_volume": 77.219184, "trades": 3, "taker_buy_volume": 414.8, "taker_buy_quote": 10.042308}, {"ts": 1770207780000, "open": 0.02417, "high": 0.02417, "low": 0.02417, "close": 0.02417, "volume": 2606.0, "quote_volume": 62.98702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207840000, "open": 0.02415, "high": 0.02415, "low": 0.02414, "close": 0.02414, "volume": 7816.8, "quote_volume": 188.75795, "trades": 3, "taker_buy_volume": 1777.0, "taker_buy_quote": 42.89678}, {"ts": 1770207900000, "open": 0.02414, "high": 0.02414, "low": 0.02414, "close": 0.02414, "volume": 2431.6, "quote_volume": 58.698824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207960000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 1111.8, "quote_volume": 26.827734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208020000, "open": 0.0241, "high": 0.0241, "low": 0.02405, "close": 0.02405, "volume": 45820.1, "quote_volume": 1103.383541, "trades": 11, "taker_buy_volume": 3364.4, "taker_buy_quote": 80.91382}, {"ts": 1770208080000, "open": 0.02407, "high": 0.02407, "low": 0.02406, "close": 0.02406, "volume": 869.8, "quote_volume": 20.931503, "trades": 2, "taker_buy_volume": 869.8, "taker_buy_quote": 20.931503}, {"ts": 1770208140000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208200000, "open": 0.02403, "high": 0.02405, "low": 0.02403, "close": 0.02405, "volume": 3271.9, "quote_volume": 78.640077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208260000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 814.6, "quote_volume": 19.607422, "trades": 1, "taker_buy_volume": 814.6, "taker_buy_quote": 19.607422}, {"ts": 1770208320000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 531.0, "quote_volume": 12.79179, "trades": 1, "taker_buy_volume": 531.0, "taker_buy_quote": 12.79179}, {"ts": 1770208380000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208440000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 3575.0, "quote_volume": 86.05025, "trades": 1, "taker_buy_volume": 3575.0, "taker_buy_quote": 86.05025}, {"ts": 1770208500000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 689.9, "quote_volume": 16.612792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208560000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208620000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208680000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208740000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208800000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208860000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 2839.2, "quote_volume": 68.311152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208920000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208980000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209040000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209100000, "open": 0.024, "high": 0.02402, "low": 0.02399, "close": 0.02399, "volume": 11480.2, "quote_volume": 275.599008, "trades": 6, "taker_buy_volume": 6898.3, "taker_buy_quote": 165.637557}, {"ts": 1770209160000, "open": 0.02399, "high": 0.024, "low": 0.02399, "close": 0.024, "volume": 10427.7, "quote_volume": 250.199233, "trades": 6, "taker_buy_volume": 10009.0, "taker_buy_quote": 240.15462}, {"ts": 1770209220000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209280000, "open": 0.02404, "high": 0.02405, "low": 0.02402, "close": 0.02402, "volume": 49444.3, "quote_volume": 1188.091924, "trades": 13, "taker_buy_volume": 8174.2, "taker_buy_quote": 196.521876}, {"ts": 1770209340000, "open": 0.02402, "high": 0.02404, "low": 0.02402, "close": 0.02404, "volume": 10817.9, "quote_volume": 259.904008, "trades": 4, "taker_buy_volume": 4660.0, "taker_buy_quote": 111.99125}, {"ts": 1770209400000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 383.7, "quote_volume": 9.216474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209460000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209520000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 1590.4, "quote_volume": 38.233216, "trades": 1, "taker_buy_volume": 1590.4, "taker_buy_quote": 38.233216}, {"ts": 1770209580000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209640000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 11144.2, "quote_volume": 268.01801, "trades": 3, "taker_buy_volume": 11144.2, "taker_buy_quote": 268.01801}, {"ts": 1770209700000, "open": 0.02404, "high": 0.02405, "low": 0.02404, "close": 0.02405, "volume": 5068.0, "quote_volume": 121.8654, "trades": 2, "taker_buy_volume": 3068.0, "taker_buy_quote": 73.7854}, {"ts": 1770209760000, "open": 0.02407, "high": 0.02408, "low": 0.02405, "close": 0.02405, "volume": 6336.2, "quote_volume": 152.481256, "trades": 4, "taker_buy_volume": 3146.0, "taker_buy_quote": 75.693142}, {"ts": 1770209820000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 1537.0, "quote_volume": 36.98022, "trades": 1, "taker_buy_volume": 1537.0, "taker_buy_quote": 36.98022}, {"ts": 1770209880000, "open": 0.02406, "high": 0.02407, "low": 0.02406, "close": 0.02407, "volume": 5524.0, "quote_volume": 132.91543, "trades": 2, "taker_buy_volume": 5524.0, "taker_buy_quote": 132.91543}, {"ts": 1770209940000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 7810.0, "quote_volume": 187.9086, "trades": 2, "taker_buy_volume": 7810.0, "taker_buy_quote": 187.9086}, {"ts": 1770210000000, "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210060000, "open": 0.02406, "high": 0.02406, "low": 0.02404, "close": 0.02404, "volume": 1109.4, "quote_volume": 26.681956, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 14.41194}, {"ts": 1770210120000, "open": 0.02405, "high": 0.0241, "low": 0.02405, "close": 0.0241, "volume": 22787.6, "quote_volume": 548.778008, "trades": 13, "taker_buy_volume": 22558.6, "taker_buy_quote": 543.268268}, {"ts": 1770210180000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210240000, "open": 0.02404, "high": 0.02404, "low": 0.02403, "close": 0.02403, "volume": 4614.0, "quote_volume": 110.887316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210300000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 1000.0, "quote_volume": 24.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210360000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210420000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210480000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 2807.0, "quote_volume": 67.59256, "trades": 1, "taker_buy_volume": 2807.0, "taker_buy_quote": 67.59256}, {"ts": 1770210540000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210600000, "open": 0.02406, "high": 0.02407, "low": 0.02406, "close": 0.02407, "volume": 6544.0, "quote_volume": 157.48136, "trades": 2, "taker_buy_volume": 6544.0, "taker_buy_quote": 157.48136}, {"ts": 1770210660000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210720000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210780000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210840000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 957.5, "quote_volume": 23.0183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210900000, "open": 0.02404, "high": 0.02405, "low": 0.02404, "close": 0.02405, "volume": 2480.0, "quote_volume": 59.6316, "trades": 3, "taker_buy_volume": 2480.0, "taker_buy_quote": 59.6316}, {"ts": 1770210960000, "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 1904.0, "quote_volume": 45.75312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211020000, "open": 0.02402, "high": 0.02405, "low": 0.02402, "close": 0.02405, "volume": 4858.1, "quote_volume": 116.723068, "trades": 4, "taker_buy_volume": 4858.1, "taker_buy_quote": 116.723068}, {"ts": 1770211080000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211140000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 4167.0, "quote_volume": 100.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211200000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 334.7, "quote_volume": 8.029453, "trades": 1, "taker_buy_volume": 334.7, "taker_buy_quote": 8.029453}, {"ts": 1770211260000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 416.6, "quote_volume": 9.9984, "trades": 1, "taker_buy_volume": 416.6, "taker_buy_quote": 9.9984}, {"ts": 1770211320000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 559.0, "quote_volume": 13.416, "trades": 1, "taker_buy_volume": 559.0, "taker_buy_quote": 13.416}, {"ts": 1770211380000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211440000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211500000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 11122.9, "quote_volume": 266.615913, "trades": 4, "taker_buy_volume": 3373.7, "taker_buy_quote": 80.867589}, {"ts": 1770211560000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211620000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211680000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211740000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 2418.6, "quote_volume": 57.852912, "trades": 1, "taker_buy_volume": 2418.6, "taker_buy_quote": 57.852912}, {"ts": 1770211800000, "open": 0.02394, "high": 0.02396, "low": 0.02394, "close": 0.02396, "volume": 10812.0, "quote_volume": 258.87074, "trades": 4, "taker_buy_volume": 10812.0, "taker_buy_quote": 258.87074}, {"ts": 1770211860000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211920000, "open": 0.02397, "high": 0.024, "low": 0.02395, "close": 0.02399, "volume": 18438.6, "quote_volume": 442.083091, "trades": 13, "taker_buy_volume": 13515.6, "taker_buy_quote": 324.129991}, {"ts": 1770211980000, "open": 0.02397, "high": 0.02398, "low": 0.02394, "close": 0.02394, "volume": 26160.1, "quote_volume": 626.750297, "trades": 13, "taker_buy_volume": 19777.2, "taker_buy_quote": 473.940692}, {"ts": 1770212040000, "open": 0.0239, "high": 0.02398, "low": 0.02388, "close": 0.02395, "volume": 66538.8, "quote_volume": 1593.711447, "trades": 32, "taker_buy_volume": 54458.3, "taker_buy_quote": 1304.804151}, {"ts": 1770212100000, "open": 0.02391, "high": 0.02392, "low": 0.02387, "close": 0.02387, "volume": 6555.2, "quote_volume": 156.597034, "trades": 6, "taker_buy_volume": 2899.2, "taker_buy_quote": 69.317079}, {"ts": 1770212160000, "open": 0.02392, "high": 0.02392, "low": 0.02391, "close": 0.02391, "volume": 19127.0, "quote_volume": 457.514507, "trades": 5, "taker_buy_volume": 18793.7, "taker_buy_quote": 449.545304}, {"ts": 1770212220000, "open": 0.02389, "high": 0.02392, "low": 0.02388, "close": 0.0239, "volume": 8894.7, "quote_volume": 212.507564, "trades": 8, "taker_buy_volume": 1764.0, "taker_buy_quote": 42.177807}, {"ts": 1770212280000, "open": 0.02389, "high": 0.02389, "low": 0.02382, "close": 0.02386, "volume": 162175.7, "quote_volume": 3870.040704, "trades": 53, "taker_buy_volume": 37377.2, "taker_buy_quote": 892.468858}, {"ts": 1770212340000, "open": 0.02387, "high": 0.02388, "low": 0.02386, "close": 0.02387, "volume": 15464.0, "quote_volume": 369.11177, "trades": 9, "taker_buy_volume": 10739.0, "taker_buy_quote": 256.37327}, {"ts": 1770212400000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 5721.0, "quote_volume": 136.67469, "trades": 2, "taker_buy_volume": 5721.0, "taker_buy_quote": 136.67469}, {"ts": 1770212460000, "open": 0.02389, "high": 0.0239, "low": 0.02387, "close": 0.02387, "volume": 11206.7, "quote_volume": 267.675471, "trades": 5, "taker_buy_volume": 8778.1, "taker_buy_quote": 209.704789}, {"ts": 1770212520000, "open": 0.02387, "high": 0.02389, "low": 0.02385, "close": 0.02389, "volume": 12541.7, "quote_volume": 299.302945, "trades": 7, "taker_buy_volume": 8029.3, "taker_buy_quote": 191.669637}, {"ts": 1770212580000, "open": 0.02388, "high": 0.02388, "low": 0.02387, "close": 0.02388, "volume": 5770.2, "quote_volume": 137.776646, "trades": 3, "taker_buy_volume": 3146.0, "taker_buy_quote": 75.11075}, {"ts": 1770212640000, "open": 0.02388, "high": 0.02389, "low": 0.02386, "close": 0.02386, "volume": 12720.6, "quote_volume": 303.752466, "trades": 4, "taker_buy_volume": 11448.0, "taker_buy_quote": 273.38823}, {"ts": 1770212700000, "open": 0.02388, "high": 0.02388, "low": 0.02382, "close": 0.02385, "volume": 32888.2, "quote_volume": 784.105133, "trades": 16, "taker_buy_volume": 21838.0, "taker_buy_quote": 520.84052}, {"ts": 1770212760000, "open": 0.02388, "high": 0.02389, "low": 0.02388, "close": 0.02389, "volume": 3714.0, "quote_volume": 88.71476, "trades": 3, "taker_buy_volume": 3714.0, "taker_buy_quote": 88.71476}, {"ts": 1770212820000, "open": 0.0239, "high": 0.02392, "low": 0.02388, "close": 0.02389, "volume": 15461.7, "quote_volume": 369.506951, "trades": 10, "taker_buy_volume": 15045.0, "taker_buy_quote": 359.551988}, {"ts": 1770212880000, "open": 0.02382, "high": 0.02382, "low": 0.02378, "close": 0.02379, "volume": 19133.8, "quote_volume": 455.595734, "trades": 16, "taker_buy_volume": 5421.7, "taker_buy_quote": 129.026784}, {"ts": 1770212940000, "open": 0.0238, "high": 0.02381, "low": 0.02379, "close": 0.02379, "volume": 9367.1, "quote_volume": 222.978122, "trades": 5, "taker_buy_volume": 9367.1, "taker_buy_quote": 222.978122}, {"ts": 1770213000000, "open": 0.0238, "high": 0.02384, "low": 0.02379, "close": 0.02379, "volume": 23339.8, "quote_volume": 555.516854, "trades": 13, "taker_buy_volume": 16312.0, "taker_buy_quote": 388.287419}, {"ts": 1770213060000, "open": 0.02381, "high": 0.02382, "low": 0.02377, "close": 0.02381, "volume": 4817.6, "quote_volume": 114.672055, "trades": 7, "taker_buy_volume": 4817.6, "taker_buy_quote": 114.672055}, {"ts": 1770213120000, "open": 0.02379, "high": 0.02386, "low": 0.02379, "close": 0.02386, "volume": 9068.8, "quote_volume": 216.060652, "trades": 6, "taker_buy_volume": 9068.8, "taker_buy_quote": 216.060652}, {"ts": 1770213180000, "open": 0.02384, "high": 0.02384, "low": 0.02378, "close": 0.02384, "volume": 20061.3, "quote_volume": 477.756786, "trades": 14, "taker_buy_volume": 14372.6, "taker_buy_quote": 342.378552}, {"ts": 1770213240000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 2900.1, "quote_volume": 69.167385, "trades": 2, "taker_buy_volume": 2900.1, "taker_buy_quote": 69.167385}, {"ts": 1770213300000, "open": 0.02388, "high": 0.02388, "low": 0.02385, "close": 0.02385, "volume": 2947.0, "quote_volume": 70.317345, "trades": 2, "taker_buy_volume": 2947.0, "taker_buy_quote": 70.317345}, {"ts": 1770213360000, "open": 0.02383, "high": 0.02383, "low": 0.0238, "close": 0.0238, "volume": 14354.7, "quote_volume": 341.770383, "trades": 5, "taker_buy_volume": 2213.0, "taker_buy_quote": 52.721867}, {"ts": 1770213420000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 3117.5, "quote_volume": 74.227675, "trades": 3, "taker_buy_volume": 3117.5, "taker_buy_quote": 74.227675}, {"ts": 1770213480000, "open": 0.02379, "high": 0.02379, "low": 0.02371, "close": 0.02375, "volume": 28465.9, "quote_volume": 675.971011, "trades": 18, "taker_buy_volume": 6998.8, "taker_buy_quote": 166.297356}, {"ts": 1770213540000, "open": 0.02375, "high": 0.02375, "low": 0.02374, "close": 0.02374, "volume": 2066.4, "quote_volume": 49.066989, "trades": 2, "taker_buy_volume": 2066.4, "taker_buy_quote": 49.066989}, {"ts": 1770213600000, "open": 0.02374, "high": 0.02376, "low": 0.02374, "close": 0.02375, "volume": 9152.9, "quote_volume": 217.402304, "trades": 8, "taker_buy_volume": 9152.9, "taker_buy_quote": 217.402304}, {"ts": 1770213660000, "open": 0.02375, "high": 0.0238, "low": 0.02375, "close": 0.02379, "volume": 22029.3, "quote_volume": 523.710914, "trades": 10, "taker_buy_volume": 8029.3, "taker_buy_quote": 190.89935}, {"ts": 1770213720000, "open": 0.02379, "high": 0.02381, "low": 0.02378, "close": 0.02379, "volume": 32507.4, "quote_volume": 773.181318, "trades": 22, "taker_buy_volume": 20117.7, "taker_buy_quote": 478.554252}, {"ts": 1770213780000, "open": 0.02381, "high": 0.02381, "low": 0.02379, "close": 0.02379, "volume": 2471.0, "quote_volume": 58.810898, "trades": 3, "taker_buy_volume": 2094.4, "taker_buy_quote": 49.851584}, {"ts": 1770213840000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 2977.2, "quote_volume": 70.827588, "trades": 3, "taker_buy_volume": 2977.2, "taker_buy_quote": 70.827588}, {"ts": 1770213900000, "open": 0.02379, "high": 0.02384, "low": 0.02379, "close": 0.02384, "volume": 21992.2, "quote_volume": 523.838562, "trades": 14, "taker_buy_volume": 8691.9, "taker_buy_quote": 207.10079}, {"ts": 1770213960000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214020000, "open": 0.02385, "high": 0.02386, "low": 0.02383, "close": 0.02383, "volume": 2049.0, "quote_volume": 48.865892, "trades": 3, "taker_buy_volume": 1725.0, "taker_buy_quote": 41.144972}, {"ts": 1770214080000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214140000, "open": 0.02379, "high": 0.02379, "low": 0.02369, "close": 0.02372, "volume": 29374.1, "quote_volume": 697.167793, "trades": 19, "taker_buy_volume": 7705.0, "taker_buy_quote": 182.97372}, {"ts": 1770214200000, "open": 0.02375, "high": 0.02376, "low": 0.02375, "close": 0.02376, "volume": 11266.0, "quote_volume": 267.654582, "trades": 5, "taker_buy_volume": 11266.0, "taker_buy_quote": 267.654582}, {"ts": 1770214260000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214320000, "open": 0.02377, "high": 0.02379, "low": 0.02377, "close": 0.02379, "volume": 1490.0, "quote_volume": 35.424542, "trades": 3, "taker_buy_volume": 1490.0, "taker_buy_quote": 35.424542}, {"ts": 1770214380000, "open": 0.02381, "high": 0.02385, "low": 0.02381, "close": 0.02385, "volume": 5905.4, "quote_volume": 140.675774, "trades": 7, "taker_buy_volume": 5905.4, "taker_buy_quote": 140.675774}, {"ts": 1770214440000, "open": 0.02379, "high": 0.02383, "low": 0.02379, "close": 0.02383, "volume": 3694.5, "quote_volume": 87.985913, "trades": 4, "taker_buy_volume": 1258.0, "taker_buy_quote": 29.97814}, {"ts": 1770214500000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 1771.9, "quote_volume": 42.188939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214560000, "open": 0.02378, "high": 0.0238, "low": 0.02378, "close": 0.0238, "volume": 3169.5, "quote_volume": 75.39933, "trades": 4, "taker_buy_volume": 1908.0, "taker_buy_quote": 45.40086}, {"ts": 1770214620000, "open": 0.02375, "high": 0.02375, "low": 0.02373, "close": 0.02373, "volume": 12291.0, "quote_volume": 291.771332, "trades": 9, "taker_buy_volume": 5813.0, "taker_buy_quote": 138.00062}, {"ts": 1770214680000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 1615.0, "quote_volume": 38.3724, "trades": 1, "taker_buy_volume": 1615.0, "taker_buy_quote": 38.3724}, {"ts": 1770214740000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214800000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214860000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 3883.0, "quote_volume": 92.33774, "trades": 1, "taker_buy_volume": 3883.0, "taker_buy_quote": 92.33774}, {"ts": 1770214920000, "open": 0.02375, "high": 0.02376, "low": 0.02375, "close": 0.02376, "volume": 2778.0, "quote_volume": 65.999063, "trades": 2, "taker_buy_volume": 2778.0, "taker_buy_quote": 65.999063}, {"ts": 1770214980000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215040000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 6872.0, "quote_volume": 163.07256, "trades": 4, "taker_buy_volume": 6872.0, "taker_buy_quote": 163.07256}, {"ts": 1770215100000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215160000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 922.0, "quote_volume": 21.8975, "trades": 1, "taker_buy_volume": 922.0, "taker_buy_quote": 21.8975}, {"ts": 1770215220000, "open": 0.02376, "high": 0.02376, "low": 0.02374, "close": 0.02376, "volume": 35764.0, "quote_volume": 849.55554, "trades": 32, "taker_buy_volume": 31985.0, "taker_buy_quote": 759.84208}, {"ts": 1770215280000, "open": 0.02376, "high": 0.02377, "low": 0.02376, "close": 0.02377, "volume": 3423.0, "quote_volume": 81.33679, "trades": 3, "taker_buy_volume": 3423.0, "taker_buy_quote": 81.33679}, {"ts": 1770215340000, "open": 0.02376, "high": 0.02376, "low": 0.02374, "close": 0.02374, "volume": 2173.2, "quote_volume": 51.604388, "trades": 2, "taker_buy_volume": 631.0, "taker_buy_quote": 14.99256}, {"ts": 1770215400000, "open": 0.02376, "high": 0.02376, "low": 0.02369, "close": 0.02371, "volume": 6129.5, "quote_volume": 145.368744, "trades": 6, "taker_buy_volume": 1423.5, "taker_buy_quote": 33.79926}, {"ts": 1770215460000, "open": 0.02368, "high": 0.02368, "low": 0.02356, "close": 0.02359, "volume": 31325.2, "quote_volume": 739.451363, "trades": 22, "taker_buy_volume": 9565.2, "taker_buy_quote": 225.875988}, {"ts": 1770215520000, "open": 0.02352, "high": 0.02354, "low": 0.02351, "close": 0.02353, "volume": 73559.2, "quote_volume": 1730.788166, "trades": 12, "taker_buy_volume": 49258.0, "taker_buy_quote": 1158.992776}, {"ts": 1770215580000, "open": 0.02358, "high": 0.02361, "low": 0.02349, "close": 0.02351, "volume": 17585.8, "quote_volume": 414.170548, "trades": 12, "taker_buy_volume": 8917.4, "taker_buy_quote": 210.104652}, {"ts": 1770215640000, "open": 0.02351, "high": 0.02352, "low": 0.0235, "close": 0.02351, "volume": 4895.0, "quote_volume": 115.053763, "trades": 4, "taker_buy_volume": 4895.0, "taker_buy_quote": 115.053763}, {"ts": 1770215700000, "open": 0.02354, "high": 0.02372, "low": 0.02353, "close": 0.02372, "volume": 38528.8, "quote_volume": 910.741004, "trades": 10, "taker_buy_volume": 34546.8, "taker_buy_quote": 816.823534}, {"ts": 1770215760000, "open": 0.02375, "high": 0.0239, "low": 0.02375, "close": 0.02385, "volume": 42653.2, "quote_volume": 1017.376931, "trades": 25, "taker_buy_volume": 29189.9, "taker_buy_quote": 696.258181}, {"ts": 1770215820000, "open": 0.02381, "high": 0.02387, "low": 0.02375, "close": 0.02375, "volume": 50257.8, "quote_volume": 1196.963171, "trades": 21, "taker_buy_volume": 21348.3, "taker_buy_quote": 509.435257}, {"ts": 1770215880000, "open": 0.02376, "high": 0.0238, "low": 0.02376, "close": 0.0238, "volume": 5814.3, "quote_volume": 138.227603, "trades": 4, "taker_buy_volume": 5354.0, "taker_buy_quote": 127.272463}, {"ts": 1770215940000, "open": 0.02379, "high": 0.02384, "low": 0.02379, "close": 0.02381, "volume": 6676.2, "quote_volume": 158.938842, "trades": 8, "taker_buy_volume": 1823.1, "taker_buy_quote": 43.426221}, {"ts": 1770216000000, "open": 0.02384, "high": 0.02388, "low": 0.02372, "close": 0.02372, "volume": 74209.6, "quote_volume": 1763.940709, "trades": 27, "taker_buy_volume": 17605.6, "taker_buy_quote": 419.172486}, {"ts": 1770216060000, "open": 0.02374, "high": 0.02377, "low": 0.02374, "close": 0.02375, "volume": 19972.7, "quote_volume": 474.286526, "trades": 13, "taker_buy_volume": 12990.3, "taker_buy_quote": 308.503853}, {"ts": 1770216120000, "open": 0.02372, "high": 0.02381, "low": 0.02372, "close": 0.02381, "volume": 19186.7, "quote_volume": 455.987074, "trades": 15, "taker_buy_volume": 16063.3, "taker_buy_quote": 381.816749}, {"ts": 1770216180000, "open": 0.0239, "high": 0.0239, "low": 0.02381, "close": 0.02381, "volume": 53373.2, "quote_volume": 1274.182256, "trades": 13, "taker_buy_volume": 38688.2, "taker_buy_quote": 924.49093}, {"ts": 1770216240000, "open": 0.02378, "high": 0.02381, "low": 0.02376, "close": 0.0238, "volume": 13302.0, "quote_volume": 316.340606, "trades": 14, "taker_buy_volume": 5947.0, "taker_buy_quote": 141.511266}, {"ts": 1770216300000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216360000, "open": 0.02378, "high": 0.02381, "low": 0.02378, "close": 0.02379, "volume": 3449.2, "quote_volume": 82.060959, "trades": 3, "taker_buy_volume": 2988.9, "taker_buy_quote": 71.110422}, {"ts": 1770216420000, "open": 0.02382, "high": 0.02388, "low": 0.02378, "close": 0.02378, "volume": 5892.7, "quote_volume": 140.491737, "trades": 10, "taker_buy_volume": 5892.7, "taker_buy_quote": 140.491737}, {"ts": 1770216480000, "open": 0.02386, "high": 0.0239, "low": 0.02386, "close": 0.0239, "volume": 13977.6, "quote_volume": 333.924449, "trades": 5, "taker_buy_volume": 13299.2, "taker_buy_quote": 317.737825}, {"ts": 1770216540000, "open": 0.02392, "high": 0.02393, "low": 0.02389, "close": 0.02389, "volume": 10712.5, "quote_volume": 256.124728, "trades": 10, "taker_buy_volume": 3869.0, "taker_buy_quote": 92.48057}, {"ts": 1770216600000, "open": 0.02384, "high": 0.02384, "low": 0.02379, "close": 0.02381, "volume": 48745.0, "quote_volume": 1160.22742, "trades": 23, "taker_buy_volume": 12237.7, "taker_buy_quote": 291.31322}, {"ts": 1770216660000, "open": 0.0238, "high": 0.0238, "low": 0.02379, "close": 0.02379, "volume": 1672.7, "quote_volume": 39.79733, "trades": 2, "taker_buy_volume": 1672.7, "taker_buy_quote": 39.79733}, {"ts": 1770216720000, "open": 0.02376, "high": 0.02376, "low": 0.02371, "close": 0.02371, "volume": 6150.2, "quote_volume": 145.880303, "trades": 6, "taker_buy_volume": 1933.0, "taker_buy_quote": 45.890491}, {"ts": 1770216780000, "open": 0.02371, "high": 0.02371, "low": 0.02366, "close": 0.02366, "volume": 5117.4, "quote_volume": 121.103338, "trades": 5, "taker_buy_volume": 4360.6, "taker_buy_quote": 103.19745}, {"ts": 1770216840000, "open": 0.02371, "high": 0.02374, "low": 0.02368, "close": 0.02374, "volume": 3952.7, "quote_volume": 93.749012, "trades": 4, "taker_buy_volume": 1352.6, "taker_buy_quote": 32.110724}, {"ts": 1770216900000, "open": 0.02375, "high": 0.02378, "low": 0.02375, "close": 0.02375, "volume": 19933.5, "quote_volume": 473.498562, "trades": 9, "taker_buy_volume": 19334.8, "taker_buy_quote": 459.27345}, {"ts": 1770216960000, "open": 0.02371, "high": 0.02371, "low": 0.02369, "close": 0.02369, "volume": 675.1, "quote_volume": 15.999899, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 8.03769}, {"ts": 1770217020000, "open": 0.02365, "high": 0.02365, "low": 0.02361, "close": 0.02363, "volume": 23107.9, "quote_volume": 546.031953, "trades": 15, "taker_buy_volume": 9229.5, "taker_buy_quote": 218.039576}, {"ts": 1770217080000, "open": 0.0236, "high": 0.0236, "low": 0.02354, "close": 0.02354, "volume": 6177.0, "quote_volume": 145.523668, "trades": 9, "taker_buy_volume": 2007.4, "taker_buy_quote": 47.307502}, {"ts": 1770217140000, "open": 0.02354, "high": 0.02355, "low": 0.02349, "close": 0.02352, "volume": 24038.3, "quote_volume": 565.302634, "trades": 14, "taker_buy_volume": 8510.0, "taker_buy_quote": 200.150313}, {"ts": 1770217200000, "open": 0.02351, "high": 0.02351, "low": 0.0235, "close": 0.02351, "volume": 5127.5, "quote_volume": 120.506249, "trades": 6, "taker_buy_volume": 3171.5, "taker_buy_quote": 74.540249}, {"ts": 1770217260000, "open": 0.02351, "high": 0.02353, "low": 0.02349, "close": 0.02351, "volume": 4289.5, "quote_volume": 100.889062, "trades": 6, "taker_buy_volume": 2601.3, "taker_buy_quote": 61.191495}, {"ts": 1770217320000, "open": 0.0235, "high": 0.0235, "low": 0.02343, "close": 0.02343, "volume": 6445.5, "quote_volume": 151.062916, "trades": 5, "taker_buy_volume": 1237.4, "taker_buy_quote": 29.027732}, {"ts": 1770217380000, "open": 0.02351, "high": 0.02364, "low": 0.02351, "close": 0.02363, "volume": 114910.6, "quote_volume": 2707.828468, "trades": 51, "taker_buy_volume": 108503.1, "taker_buy_quote": 2556.689581}, {"ts": 1770217440000, "open": 0.02363, "high": 0.02364, "low": 0.02362, "close": 0.02364, "volume": 3413.9, "quote_volume": 80.670617, "trades": 3, "taker_buy_volume": 847.0, "taker_buy_quote": 20.02308}, {"ts": 1770217500000, "open": 0.02371, "high": 0.02371, "low": 0.02361, "close": 0.02361, "volume": 10687.0, "quote_volume": 252.809511, "trades": 8, "taker_buy_volume": 4217.2, "taker_buy_quote": 99.989812}, {"ts": 1770217560000, "open": 0.0236, "high": 0.0236, "low": 0.02351, "close": 0.02351, "volume": 22775.8, "quote_volume": 536.428959, "trades": 7, "taker_buy_volume": 5070.0, "taker_buy_quote": 119.296352}, {"ts": 1770217620000, "open": 0.02358, "high": 0.02365, "low": 0.02358, "close": 0.02365, "volume": 11950.9, "quote_volume": 282.115711, "trades": 7, "taker_buy_volume": 6734.6, "taker_buy_quote": 158.998526}, {"ts": 1770217680000, "open": 0.02371, "high": 0.02372, "low": 0.02369, "close": 0.02369, "volume": 11452.0, "quote_volume": 271.426319, "trades": 6, "taker_buy_volume": 6387.3, "taker_buy_quote": 151.42971}, {"ts": 1770217740000, "open": 0.02375, "high": 0.02378, "low": 0.02374, "close": 0.02374, "volume": 3481.2, "quote_volume": 82.703249, "trades": 3, "taker_buy_volume": 2123.6, "taker_buy_quote": 50.419521}, {"ts": 1770217800000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 1096.5, "quote_volume": 25.998015, "trades": 2, "taker_buy_volume": 381.4, "taker_buy_quote": 9.042994}, {"ts": 1770217860000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 466.1, "quote_volume": 11.051231, "trades": 1, "taker_buy_volume": 466.1, "taker_buy_quote": 11.051231}, {"ts": 1770217920000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217980000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 1576.3, "quote_volume": 37.437125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218040000, "open": 0.02364, "high": 0.02371, "low": 0.02363, "close": 0.02371, "volume": 8811.6, "quote_volume": 208.415771, "trades": 7, "taker_buy_volume": 4311.6, "taker_buy_quote": 102.065048}, {"ts": 1770218100000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 336.1, "quote_volume": 7.962209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218160000, "open": 0.02362, "high": 0.02367, "low": 0.02362, "close": 0.02366, "volume": 14202.6, "quote_volume": 335.777462, "trades": 14, "taker_buy_volume": 8836.0, "taker_buy_quote": 209.01837}, {"ts": 1770218220000, "open": 0.02366, "high": 0.02369, "low": 0.02363, "close": 0.02364, "volume": 39856.5, "quote_volume": 942.671376, "trades": 49, "taker_buy_volume": 32373.0, "taker_buy_quote": 765.773966}, {"ts": 1770218280000, "open": 0.02364, "high": 0.02366, "low": 0.0236, "close": 0.02363, "volume": 46133.1, "quote_volume": 1090.244444, "trades": 56, "taker_buy_volume": 36660.1, "taker_buy_quote": 866.511125}, {"ts": 1770218340000, "open": 0.02363, "high": 0.02365, "low": 0.02361, "close": 0.02363, "volume": 28414.3, "quote_volume": 671.570441, "trades": 41, "taker_buy_volume": 23872.0, "taker_buy_quote": 564.29941}, {"ts": 1770218400000, "open": 0.02363, "high": 0.0237, "low": 0.0236, "close": 0.02368, "volume": 35268.0, "quote_volume": 833.715557, "trades": 46, "taker_buy_volume": 25306.7, "taker_buy_quote": 598.362927}, {"ts": 1770218460000, "open": 0.02367, "high": 0.02371, "low": 0.02367, "close": 0.02371, "volume": 30547.0, "quote_volume": 723.789264, "trades": 18, "taker_buy_volume": 30547.0, "taker_buy_quote": 723.789264}, {"ts": 1770218520000, "open": 0.02371, "high": 0.02371, "low": 0.02362, "close": 0.02362, "volume": 5520.6, "quote_volume": 130.512357, "trades": 3, "taker_buy_volume": 1286.5, "taker_buy_quote": 30.502915}, {"ts": 1770218580000, "open": 0.02362, "high": 0.02372, "low": 0.02362, "close": 0.02372, "volume": 14809.4, "quote_volume": 350.390796, "trades": 7, "taker_buy_volume": 12677.2, "taker_buy_quote": 299.815012}, {"ts": 1770218640000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 621.2, "quote_volume": 14.7535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218700000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 4210.5, "quote_volume": 100.04148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218760000, "open": 0.0238, "high": 0.0238, "low": 0.02367, "close": 0.02367, "volume": 3397.2, "quote_volume": 80.589126, "trades": 3, "taker_buy_volume": 3397.2, "taker_buy_quote": 80.589126}, {"ts": 1770218820000, "open": 0.02367, "high": 0.02367, "low": 0.02362, "close": 0.02362, "volume": 5594.9, "quote_volume": 132.205508, "trades": 5, "taker_buy_volume": 891.8, "taker_buy_quote": 21.108906}, {"ts": 1770218880000, "open": 0.02359, "high": 0.0236, "low": 0.02359, "close": 0.0236, "volume": 1560.6, "quote_volume": 36.818809, "trades": 2, "taker_buy_volume": 425.5, "taker_buy_quote": 10.0418}, {"ts": 1770218940000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 46820.0, "quote_volume": 1105.4202, "trades": 25, "taker_buy_volume": 46820.0, "taker_buy_quote": 1105.4202}, {"ts": 1770219000000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 8476.0, "quote_volume": 200.28788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219060000, "open": 0.02361, "high": 0.02362, "low": 0.02359, "close": 0.0236, "volume": 1606.5, "quote_volume": 37.920183, "trades": 4, "taker_buy_volume": 383.0, "taker_buy_quote": 9.04263}, {"ts": 1770219120000, "open": 0.02361, "high": 0.02363, "low": 0.02359, "close": 0.02359, "volume": 2972.4, "quote_volume": 70.21077, "trades": 3, "taker_buy_volume": 2592.7, "taker_buy_quote": 61.253647}, {"ts": 1770219180000, "open": 0.02352, "high": 0.02352, "low": 0.02346, "close": 0.02349, "volume": 6388.0, "quote_volume": 150.17016, "trades": 4, "taker_buy_volume": 384.6, "taker_buy_quote": 9.034254}, {"ts": 1770219240000, "open": 0.02343, "high": 0.02344, "low": 0.02339, "close": 0.02339, "volume": 27823.4, "quote_volume": 651.059423, "trades": 11, "taker_buy_volume": 21585.9, "taker_buy_quote": 504.936841}, {"ts": 1770219300000, "open": 0.02334, "high": 0.02334, "low": 0.02328, "close": 0.02328, "volume": 5462.7, "quote_volume": 127.428762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219360000, "open": 0.02325, "high": 0.02325, "low": 0.02319, "close": 0.02323, "volume": 57842.8, "quote_volume": 1342.508716, "trades": 23, "taker_buy_volume": 13699.9, "taker_buy_quote": 317.989758}, {"ts": 1770219420000, "open": 0.02325, "high": 0.02326, "low": 0.02322, "close": 0.02323, "volume": 10696.8, "quote_volume": 248.604669, "trades": 7, "taker_buy_volume": 2396.8, "taker_buy_quote": 55.749568}, {"ts": 1770219480000, "open": 0.02322, "high": 0.02337, "low": 0.0232, "close": 0.02337, "volume": 39496.0, "quote_volume": 921.645982, "trades": 26, "taker_buy_volume": 29178.1, "taker_buy_quote": 680.80635}, {"ts": 1770219540000, "open": 0.02336, "high": 0.02347, "low": 0.02334, "close": 0.02334, "volume": 27978.7, "quote_volume": 655.232743, "trades": 16, "taker_buy_volume": 17602.5, "taker_buy_quote": 412.726341}, {"ts": 1770219600000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 3675.1, "quote_volume": 86.034091, "trades": 2, "taker_buy_volume": 3207.0, "taker_buy_quote": 75.07587}, {"ts": 1770219660000, "open": 0.02343, "high": 0.02352, "low": 0.02343, "close": 0.02346, "volume": 32984.0, "quote_volume": 774.797474, "trades": 15, "taker_buy_volume": 21152.2, "taker_buy_quote": 496.869371}, {"ts": 1770219720000, "open": 0.02351, "high": 0.02351, "low": 0.02346, "close": 0.02346, "volume": 1324.1, "quote_volume": 31.09031, "trades": 3, "taker_buy_volume": 1324.1, "taker_buy_quote": 31.09031}, {"ts": 1770219780000, "open": 0.02343, "high": 0.02343, "low": 0.02342, "close": 0.02342, "volume": 12820.0, "quote_volume": 300.28708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219840000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219900000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219960000, "open": 0.02338, "high": 0.0234, "low": 0.02333, "close": 0.02338, "volume": 63621.9, "quote_volume": 1486.909852, "trades": 11, "taker_buy_volume": 2739.2, "taker_buy_quote": 64.010561}, {"ts": 1770220020000, "open": 0.0234, "high": 0.0234, "low": 0.02332, "close": 0.02332, "volume": 2893.7, "quote_volume": 67.541083, "trades": 9, "taker_buy_volume": 1364.8, "taker_buy_quote": 31.827136}, {"ts": 1770220080000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 1152.2, "quote_volume": 26.84626, "trades": 1, "taker_buy_volume": 1152.2, "taker_buy_quote": 26.84626}, {"ts": 1770220140000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 642.7, "quote_volume": 15.000618, "trades": 1, "taker_buy_volume": 642.7, "taker_buy_quote": 15.000618}, {"ts": 1770220200000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 384.6, "quote_volume": 8.972718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220260000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 386.6, "quote_volume": 9.00778, "trades": 1, "taker_buy_volume": 386.6, "taker_buy_quote": 9.00778}, {"ts": 1770220320000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 1068.5, "quote_volume": 24.91742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220380000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220440000, "open": 0.02329, "high": 0.0233, "low": 0.02329, "close": 0.0233, "volume": 6349.7, "quote_volume": 147.888787, "trades": 2, "taker_buy_volume": 5922.3, "taker_buy_quote": 137.930367}, {"ts": 1770220500000, "open": 0.02335, "high": 0.02339, "low": 0.02335, "close": 0.02339, "volume": 3167.8, "quote_volume": 74.040873, "trades": 5, "taker_buy_volume": 815.4, "taker_buy_quote": 19.072206}, {"ts": 1770220560000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 386.5, "quote_volume": 9.024775, "trades": 1, "taker_buy_volume": 386.5, "taker_buy_quote": 9.024775}, {"ts": 1770220620000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220680000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220740000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220800000, "open": 0.02335, "high": 0.02339, "low": 0.02335, "close": 0.02339, "volume": 13153.5, "quote_volume": 307.506763, "trades": 15, "taker_buy_volume": 11026.1, "taker_buy_quote": 257.768151}, {"ts": 1770220860000, "open": 0.02337, "high": 0.0234, "low": 0.02333, "close": 0.02335, "volume": 18313.3, "quote_volume": 427.520304, "trades": 13, "taker_buy_volume": 2961.6, "taker_buy_quote": 69.191364}, {"ts": 1770220920000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 250.0, "quote_volume": 5.835, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 5.835}, {"ts": 1770220980000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221040000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221100000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 999.1, "quote_volume": 23.318994, "trades": 1, "taker_buy_volume": 999.1, "taker_buy_quote": 23.318994}, {"ts": 1770221160000, "open": 0.0234, "high": 0.02346, "low": 0.0234, "close": 0.02341, "volume": 15727.6, "quote_volume": 368.511369, "trades": 7, "taker_buy_volume": 14119.3, "taker_buy_quote": 330.861066}, {"ts": 1770221220000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 2083.8, "quote_volume": 48.76092, "trades": 2, "taker_buy_volume": 2083.8, "taker_buy_quote": 48.76092}, {"ts": 1770221280000, "open": 0.0234, "high": 0.0234, "low": 0.02339, "close": 0.02339, "volume": 808.5, "quote_volume": 18.915496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221340000, "open": 0.02339, "high": 0.02341, "low": 0.02338, "close": 0.02338, "volume": 1240.7, "quote_volume": 29.023836, "trades": 3, "taker_buy_volume": 772.6, "taker_buy_quote": 18.074977}, {"ts": 1770221400000, "open": 0.02337, "high": 0.02337, "low": 0.0233, "close": 0.0233, "volume": 60361.2, "quote_volume": 1408.557052, "trades": 49, "taker_buy_volume": 4258.3, "taker_buy_quote": 99.313516}, {"ts": 1770221460000, "open": 0.02338, "high": 0.02338, "low": 0.02337, "close": 0.02337, "volume": 4506.4, "quote_volume": 105.32597, "trades": 7, "taker_buy_volume": 3132.6, "taker_buy_quote": 73.220264}, {"ts": 1770221520000, "open": 0.02337, "high": 0.02349, "low": 0.02332, "close": 0.02349, "volume": 67966.9, "quote_volume": 1593.81787, "trades": 19, "taker_buy_volume": 62739.3, "taker_buy_quote": 1471.738467}, {"ts": 1770221580000, "open": 0.02352, "high": 0.02355, "low": 0.02343, "close": 0.02343, "volume": 8220.7, "quote_volume": 193.270316, "trades": 7, "taker_buy_volume": 6083.0, "taker_buy_quote": 143.12712}, {"ts": 1770221640000, "open": 0.02346, "high": 0.02346, "low": 0.02341, "close": 0.02341, "volume": 8439.8, "quote_volume": 197.767378, "trades": 6, "taker_buy_volume": 3298.5, "taker_buy_quote": 77.344185}, {"ts": 1770221700000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 2870.0, "quote_volume": 67.1293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221760000, "open": 0.02337, "high": 0.02337, "low": 0.02329, "close": 0.02329, "volume": 86056.6, "quote_volume": 2008.030814, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221820000, "open": 0.0233, "high": 0.02331, "low": 0.02319, "close": 0.02326, "volume": 19071.2, "quote_volume": 443.457581, "trades": 21, "taker_buy_volume": 6517.0, "taker_buy_quote": 151.49443}, {"ts": 1770221880000, "open": 0.02321, "high": 0.02325, "low": 0.02319, "close": 0.02325, "volume": 27532.0, "quote_volume": 638.943383, "trades": 22, "taker_buy_volume": 12689.3, "taker_buy_quote": 294.557088}, {"ts": 1770221940000, "open": 0.02323, "high": 0.02323, "low": 0.02322, "close": 0.02322, "volume": 8610.7, "quote_volume": 199.998209, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222000000, "open": 0.02323, "high": 0.02324, "low": 0.02323, "close": 0.02324, "volume": 8841.1, "quote_volume": 205.456349, "trades": 2, "taker_buy_volume": 8841.1, "taker_buy_quote": 205.456349}, {"ts": 1770222060000, "open": 0.02325, "high": 0.02325, "low": 0.02318, "close": 0.02318, "volume": 8209.9, "quote_volume": 190.406406, "trades": 8, "taker_buy_volume": 8209.9, "taker_buy_quote": 190.406406}, {"ts": 1770222120000, "open": 0.02315, "high": 0.02316, "low": 0.02315, "close": 0.02316, "volume": 54838.0, "quote_volume": 1269.509215, "trades": 8, "taker_buy_volume": 1595.6, "taker_buy_quote": 36.947655}, {"ts": 1770222180000, "open": 0.02324, "high": 0.0233, "low": 0.02324, "close": 0.02329, "volume": 34557.0, "quote_volume": 804.863541, "trades": 6, "taker_buy_volume": 33208.4, "taker_buy_quote": 773.454647}, {"ts": 1770222240000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222300000, "open": 0.02324, "high": 0.02324, "low": 0.02322, "close": 0.02322, "volume": 2528.6, "quote_volume": 58.737024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222360000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222420000, "open": 0.02333, "high": 0.02336, "low": 0.02333, "close": 0.02334, "volume": 10998.9, "quote_volume": 256.716467, "trades": 5, "taker_buy_volume": 8815.4, "taker_buy_quote": 205.717599}, {"ts": 1770222480000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 1144.9, "quote_volume": 26.67617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222540000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222600000, "open": 0.02331, "high": 0.02331, "low": 0.02328, "close": 0.02328, "volume": 2118.1, "quote_volume": 49.321005, "trades": 4, "taker_buy_volume": 2118.1, "taker_buy_quote": 49.321005}, {"ts": 1770222660000, "open": 0.02324, "high": 0.02326, "low": 0.02321, "close": 0.02326, "volume": 10810.6, "quote_volume": 251.205787, "trades": 12, "taker_buy_volume": 4474.7, "taker_buy_quote": 104.010962}, {"ts": 1770222720000, "open": 0.02324, "high": 0.02324, "low": 0.02321, "close": 0.02321, "volume": 4433.2, "quote_volume": 102.947492, "trades": 3, "taker_buy_volume": 3498.0, "taker_buy_quote": 81.2415}, {"ts": 1770222780000, "open": 0.02321, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 16360.2, "quote_volume": 379.478374, "trades": 6, "taker_buy_volume": 12093.4, "taker_buy_quote": 280.445946}, {"ts": 1770222840000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222900000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 9850.5, "quote_volume": 228.236085, "trades": 7, "taker_buy_volume": 9850.5, "taker_buy_quote": 228.236085}, {"ts": 1770222960000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 5615.7, "quote_volume": 130.003455, "trades": 3, "taker_buy_volume": 1296.3, "taker_buy_quote": 30.009345}, {"ts": 1770223020000, "open": 0.02312, "high": 0.02313, "low": 0.02309, "close": 0.02313, "volume": 48551.2, "quote_volume": 1122.486813, "trades": 33, "taker_buy_volume": 46841.7, "taker_buy_quote": 1082.984458}, {"ts": 1770223080000, "open": 0.02314, "high": 0.02317, "low": 0.02311, "close": 0.02314, "volume": 21426.7, "quote_volume": 495.833645, "trades": 8, "taker_buy_volume": 11127.7, "taker_buy_quote": 257.715659}, {"ts": 1770223140000, "open": 0.02309, "high": 0.02311, "low": 0.02308, "close": 0.02311, "volume": 11514.0, "quote_volume": 265.803769, "trades": 5, "taker_buy_volume": 1771.8, "taker_buy_quote": 40.937403}, {"ts": 1770223200000, "open": 0.02307, "high": 0.02309, "low": 0.02307, "close": 0.02309, "volume": 40540.6, "quote_volume": 936.073796, "trades": 21, "taker_buy_volume": 40107.7, "taker_buy_quote": 926.086793}, {"ts": 1770223260000, "open": 0.02307, "high": 0.02314, "low": 0.02307, "close": 0.02312, "volume": 24419.3, "quote_volume": 564.121818, "trades": 16, "taker_buy_volume": 23114.5, "taker_buy_quote": 533.974042}, {"ts": 1770223320000, "open": 0.02309, "high": 0.02309, "low": 0.02306, "close": 0.02306, "volume": 22010.9, "quote_volume": 507.781059, "trades": 11, "taker_buy_volume": 906.9, "taker_buy_quote": 20.940321}, {"ts": 1770223380000, "open": 0.0231, "high": 0.02312, "low": 0.0231, "close": 0.02312, "volume": 8629.6, "quote_volume": 199.351586, "trades": 4, "taker_buy_volume": 929.5, "taker_buy_quote": 21.479276}, {"ts": 1770223440000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223500000, "open": 0.02309, "high": 0.02309, "low": 0.02307, "close": 0.02307, "volume": 10161.4, "quote_volume": 234.458934, "trades": 4, "taker_buy_volume": 679.5, "taker_buy_quote": 15.676065}, {"ts": 1770223560000, "open": 0.02309, "high": 0.02315, "low": 0.02309, "close": 0.02315, "volume": 4710.7, "quote_volume": 109.029227, "trades": 4, "taker_buy_volume": 4319.4, "taker_buy_quote": 99.99411}, {"ts": 1770223620000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 826.1, "quote_volume": 19.091171, "trades": 2, "taker_buy_volume": 826.1, "taker_buy_quote": 19.091171}, {"ts": 1770223680000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 585.4, "quote_volume": 13.516886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223740000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223800000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 474.1, "quote_volume": 10.980156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223860000, "open": 0.0232, "high": 0.02321, "low": 0.0232, "close": 0.02321, "volume": 1496.9, "quote_volume": 34.739529, "trades": 2, "taker_buy_volume": 1144.9, "taker_buy_quote": 26.573129}, {"ts": 1770223920000, "open": 0.02322, "high": 0.02324, "low": 0.02321, "close": 0.02321, "volume": 17288.3, "quote_volume": 401.475768, "trades": 8, "taker_buy_volume": 4753.6, "taker_buy_quote": 110.464636}, {"ts": 1770223980000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 1270.2, "quote_volume": 29.544852, "trades": 2, "taker_buy_volume": 1270.2, "taker_buy_quote": 29.544852}, {"ts": 1770224040000, "open": 0.02324, "high": 0.02328, "low": 0.02324, "close": 0.02328, "volume": 3006.2, "quote_volume": 69.91744, "trades": 3, "taker_buy_volume": 1672.4, "taker_buy_quote": 38.866576}, {"ts": 1770224100000, "open": 0.02334, "high": 0.02335, "low": 0.02334, "close": 0.02335, "volume": 5538.1, "quote_volume": 129.271784, "trades": 4, "taker_buy_volume": 5538.1, "taker_buy_quote": 129.271784}, {"ts": 1770224160000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 1145.1, "quote_volume": 26.646477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224220000, "open": 0.02332, "high": 0.02334, "low": 0.02332, "close": 0.02334, "volume": 2849.7, "quote_volume": 66.478572, "trades": 3, "taker_buy_volume": 1671.3, "taker_buy_quote": 38.974716}, {"ts": 1770224280000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224340000, "open": 0.02331, "high": 0.02331, "low": 0.02329, "close": 0.02329, "volume": 729.4, "quote_volume": 16.994622, "trades": 2, "taker_buy_volume": 344.8, "taker_buy_quote": 8.037288}, {"ts": 1770224400000, "open": 0.02324, "high": 0.02326, "low": 0.02323, "close": 0.02326, "volume": 16209.8, "quote_volume": 376.708771, "trades": 6, "taker_buy_volume": 3182.0, "taker_buy_quote": 74.01332}, {"ts": 1770224460000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 483.6, "quote_volume": 11.272716, "trades": 1, "taker_buy_volume": 483.6, "taker_buy_quote": 11.272716}, {"ts": 1770224520000, "open": 0.02321, "high": 0.02321, "low": 0.0232, "close": 0.0232, "volume": 25033.9, "quote_volume": 581.021356, "trades": 31, "taker_buy_volume": 22230.2, "taker_buy_quote": 515.962942}, {"ts": 1770224580000, "open": 0.0232, "high": 0.02323, "low": 0.0232, "close": 0.02321, "volume": 24984.0, "quote_volume": 579.912654, "trades": 31, "taker_buy_volume": 10436.6, "taker_buy_quote": 242.267696}, {"ts": 1770224640000, "open": 0.02321, "high": 0.02326, "low": 0.02321, "close": 0.02326, "volume": 30915.3, "quote_volume": 718.154594, "trades": 27, "taker_buy_volume": 25330.0, "taker_buy_quote": 588.519781}, {"ts": 1770224700000, "open": 0.02325, "high": 0.02328, "low": 0.02323, "close": 0.02323, "volume": 14402.9, "quote_volume": 334.845592, "trades": 9, "taker_buy_volume": 11666.6, "taker_buy_quote": 271.281343}, {"ts": 1770224760000, "open": 0.02323, "high": 0.02324, "low": 0.02313, "close": 0.02316, "volume": 53623.7, "quote_volume": 1241.36718, "trades": 20, "taker_buy_volume": 14685.0, "taker_buy_quote": 340.120355}, {"ts": 1770224820000, "open": 0.02316, "high": 0.02316, "low": 0.02309, "close": 0.02312, "volume": 54471.5, "quote_volume": 1258.963998, "trades": 18, "taker_buy_volume": 8414.6, "taker_buy_quote": 194.521138}, {"ts": 1770224880000, "open": 0.02312, "high": 0.02316, "low": 0.02312, "close": 0.02316, "volume": 10827.8, "quote_volume": 250.441978, "trades": 3, "taker_buy_volume": 10827.8, "taker_buy_quote": 250.441978}, {"ts": 1770224940000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225000000, "open": 0.02314, "high": 0.02314, "low": 0.02313, "close": 0.02313, "volume": 9220.7, "quote_volume": 213.351659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225060000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 474.1, "quote_volume": 10.961192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225120000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 607.8, "quote_volume": 14.07057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225180000, "open": 0.02323, "high": 0.0233, "low": 0.02323, "close": 0.0233, "volume": 7206.8, "quote_volume": 167.575877, "trades": 6, "taker_buy_volume": 6309.3, "taker_buy_quote": 146.668401}, {"ts": 1770225240000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 4285.1, "quote_volume": 100.014234, "trades": 1, "taker_buy_volume": 4285.1, "taker_buy_quote": 100.014234}, {"ts": 1770225300000, "open": 0.02333, "high": 0.0234, "low": 0.02333, "close": 0.0234, "volume": 6427.7, "quote_volume": 150.167525, "trades": 6, "taker_buy_volume": 1616.5, "taker_buy_quote": 37.72911}, {"ts": 1770225360000, "open": 0.0233, "high": 0.02331, "low": 0.02327, "close": 0.02327, "volume": 3348.4, "quote_volume": 77.977916, "trades": 4, "taker_buy_volume": 2203.6, "taker_buy_quote": 51.304076}, {"ts": 1770225420000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 9492.0, "quote_volume": 220.689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225480000, "open": 0.02324, "high": 0.02327, "low": 0.02324, "close": 0.02327, "volume": 5115.1, "quote_volume": 118.881368, "trades": 5, "taker_buy_volume": 214.8, "taker_buy_quote": 4.998396}, {"ts": 1770225540000, "open": 0.02321, "high": 0.02323, "low": 0.02321, "close": 0.02323, "volume": 17679.4, "quote_volume": 410.453586, "trades": 12, "taker_buy_volume": 10015.8, "taker_buy_quote": 232.58143}, {"ts": 1770225600000, "open": 0.02321, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 3596.4, "quote_volume": 83.447842, "trades": 5, "taker_buy_volume": 1290.5, "taker_buy_quote": 29.943063}, {"ts": 1770225660000, "open": 0.02321, "high": 0.02321, "low": 0.02319, "close": 0.0232, "volume": 4103.5, "quote_volume": 95.175713, "trades": 4, "taker_buy_volume": 4103.5, "taker_buy_quote": 95.175713}, {"ts": 1770225720000, "open": 0.02316, "high": 0.02317, "low": 0.02315, "close": 0.02317, "volume": 6489.8, "quote_volume": 150.274657, "trades": 7, "taker_buy_volume": 1970.5, "taker_buy_quote": 45.644888}, {"ts": 1770225780000, "open": 0.02316, "high": 0.02316, "low": 0.02315, "close": 0.02316, "volume": 4593.4, "quote_volume": 106.363564, "trades": 5, "taker_buy_volume": 1770.1, "taker_buy_quote": 40.995516}, {"ts": 1770225840000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225900000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 37079.5, "quote_volume": 857.648835, "trades": 4, "taker_buy_volume": 37079.5, "taker_buy_quote": 857.648835}, {"ts": 1770225960000, "open": 0.02311, "high": 0.02311, "low": 0.0231, "close": 0.02311, "volume": 10266.4, "quote_volume": 237.251784, "trades": 4, "taker_buy_volume": 1126.8, "taker_buy_quote": 26.040348}, {"ts": 1770226020000, "open": 0.02306, "high": 0.02308, "low": 0.02301, "close": 0.02304, "volume": 54609.3, "quote_volume": 1258.82376, "trades": 46, "taker_buy_volume": 28513.8, "taker_buy_quote": 657.369808}, {"ts": 1770226080000, "open": 0.02306, "high": 0.02306, "low": 0.023, "close": 0.02302, "volume": 55484.7, "quote_volume": 1277.122768, "trades": 28, "taker_buy_volume": 16823.6, "taker_buy_quote": 387.431824}, {"ts": 1770226140000, "open": 0.02304, "high": 0.02304, "low": 0.02302, "close": 0.02303, "volume": 10591.1, "quote_volume": 243.868963, "trades": 10, "taker_buy_volume": 3208.0, "taker_buy_quote": 73.86555}, {"ts": 1770226200000, "open": 0.02301, "high": 0.02306, "low": 0.02297, "close": 0.02304, "volume": 72571.9, "quote_volume": 1669.744097, "trades": 39, "taker_buy_volume": 20145.9, "taker_buy_quote": 464.021751}, {"ts": 1770226260000, "open": 0.02305, "high": 0.02323, "low": 0.02305, "close": 0.02319, "volume": 75002.6, "quote_volume": 1735.794318, "trades": 45, "taker_buy_volume": 69175.2, "taker_buy_quote": 1600.958366}, {"ts": 1770226320000, "open": 0.02319, "high": 0.02319, "low": 0.02318, "close": 0.02318, "volume": 2291.0, "quote_volume": 53.110113, "trades": 3, "taker_buy_volume": 2291.0, "taker_buy_quote": 53.110113}, {"ts": 1770226380000, "open": 0.0232, "high": 0.02325, "low": 0.0232, "close": 0.02325, "volume": 15248.7, "quote_volume": 354.457489, "trades": 9, "taker_buy_volume": 12234.6, "taker_buy_quote": 284.411428}, {"ts": 1770226440000, "open": 0.02324, "high": 0.02324, "low": 0.02322, "close": 0.02322, "volume": 19646.6, "quote_volume": 456.310178, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226500000, "open": 0.02318, "high": 0.0232, "low": 0.02318, "close": 0.0232, "volume": 1457.5, "quote_volume": 33.792576, "trades": 2, "taker_buy_volume": 1071.2, "taker_buy_quote": 24.830416}, {"ts": 1770226560000, "open": 0.02318, "high": 0.02318, "low": 0.02315, "close": 0.02315, "volume": 3352.2, "quote_volume": 77.629388, "trades": 3, "taker_buy_volume": 492.8, "taker_buy_quote": 11.423104}, {"ts": 1770226620000, "open": 0.02316, "high": 0.02317, "low": 0.02315, "close": 0.02315, "volume": 3663.0, "quote_volume": 84.816412, "trades": 3, "taker_buy_volume": 1085.6, "taker_buy_quote": 25.149602}, {"ts": 1770226680000, "open": 0.02311, "high": 0.02313, "low": 0.02306, "close": 0.02308, "volume": 27468.3, "quote_volume": 634.690422, "trades": 29, "taker_buy_volume": 19916.2, "taker_buy_quote": 460.392754}, {"ts": 1770226740000, "open": 0.0231, "high": 0.0231, "low": 0.02308, "close": 0.02308, "volume": 1725.5, "quote_volume": 39.846093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226800000, "open": 0.02307, "high": 0.02313, "low": 0.02304, "close": 0.02312, "volume": 24489.7, "quote_volume": 565.473628, "trades": 34, "taker_buy_volume": 17414.3, "taker_buy_quote": 402.012512}, {"ts": 1770226860000, "open": 0.02315, "high": 0.02321, "low": 0.02315, "close": 0.02317, "volume": 27119.6, "quote_volume": 628.70754, "trades": 27, "taker_buy_volume": 20086.9, "taker_buy_quote": 465.727351}, {"ts": 1770226920000, "open": 0.02324, "high": 0.02324, "low": 0.02323, "close": 0.02323, "volume": 5193.0, "quote_volume": 120.676412, "trades": 6, "taker_buy_volume": 4302.2, "taker_buy_quote": 99.983128}, {"ts": 1770226980000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 429.7, "quote_volume": 9.994822, "trades": 1, "taker_buy_volume": 429.7, "taker_buy_quote": 9.994822}, {"ts": 1770227040000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227100000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 346.3, "quote_volume": 8.037623, "trades": 1, "taker_buy_volume": 346.3, "taker_buy_quote": 8.037623}, {"ts": 1770227160000, "open": 0.02321, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 732.9, "quote_volume": 17.003743, "trades": 2, "taker_buy_volume": 389.6, "taker_buy_quote": 9.042616}, {"ts": 1770227220000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 818.4, "quote_volume": 18.995064, "trades": 2, "taker_buy_volume": 346.3, "taker_buy_quote": 8.037623}, {"ts": 1770227280000, "open": 0.02321, "high": 0.02321, "low": 0.02317, "close": 0.02317, "volume": 8871.8, "quote_volume": 205.58403, "trades": 3, "taker_buy_volume": 476.2, "taker_buy_quote": 11.052602}, {"ts": 1770227340000, "open": 0.0232, "high": 0.02322, "low": 0.0232, "close": 0.02322, "volume": 1291.7, "quote_volume": 29.98375, "trades": 3, "taker_buy_volume": 476.2, "taker_buy_quote": 11.04784}, {"ts": 1770227400000, "open": 0.0232, "high": 0.02321, "low": 0.0232, "close": 0.02321, "volume": 819.2, "quote_volume": 19.009769, "trades": 2, "taker_buy_volume": 432.9, "taker_buy_quote": 10.047609}, {"ts": 1770227460000, "open": 0.02319, "high": 0.02322, "low": 0.02319, "close": 0.02322, "volume": 2759.6, "quote_volume": 64.066323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227520000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 669.0, "quote_volume": 15.55425, "trades": 1, "taker_buy_volume": 669.0, "taker_buy_quote": 15.55425}, {"ts": 1770227580000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 2676.0, "quote_volume": 62.27052, "trades": 4, "taker_buy_volume": 1028.0, "taker_buy_quote": 23.92156}, {"ts": 1770227640000, "open": 0.02326, "high": 0.0233, "low": 0.02325, "close": 0.02325, "volume": 104651.7, "quote_volume": 2435.185278, "trades": 28, "taker_buy_volume": 75201.9, "taker_buy_quote": 1750.21294}, {"ts": 1770227700000, "open": 0.02326, "high": 0.02334, "low": 0.02326, "close": 0.02334, "volume": 51191.3, "quote_volume": 1191.215516, "trades": 15, "taker_buy_volume": 51191.3, "taker_buy_quote": 1191.215516}, {"ts": 1770227760000, "open": 0.02336, "high": 0.02336, "low": 0.02327, "close": 0.02328, "volume": 97737.0, "quote_volume": 2276.402706, "trades": 24, "taker_buy_volume": 51566.6, "taker_buy_quote": 1201.29335}, {"ts": 1770227820000, "open": 0.02326, "high": 0.02335, "low": 0.02326, "close": 0.02335, "volume": 22249.8, "quote_volume": 518.905414, "trades": 9, "taker_buy_volume": 1541.9, "taker_buy_quote": 36.003365}, {"ts": 1770227880000, "open": 0.02338, "high": 0.02338, "low": 0.02333, "close": 0.02333, "volume": 23856.8, "quote_volume": 556.899175, "trades": 5, "taker_buy_volume": 2274.9, "taker_buy_quote": 53.140779}, {"ts": 1770227940000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228000000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 690.8, "quote_volume": 16.109456, "trades": 1, "taker_buy_volume": 690.8, "taker_buy_quote": 16.109456}, {"ts": 1770228060000, "open": 0.02332, "high": 0.02332, "low": 0.02329, "close": 0.02329, "volume": 3000.5, "quote_volume": 69.953989, "trades": 3, "taker_buy_volume": 3000.5, "taker_buy_quote": 69.953989}, {"ts": 1770228120000, "open": 0.02329, "high": 0.02329, "low": 0.02324, "close": 0.02324, "volume": 14934.7, "quote_volume": 347.448211, "trades": 8, "taker_buy_volume": 9481.0, "taker_buy_quote": 220.693513}, {"ts": 1770228180000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 1500.0, "quote_volume": 34.875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228240000, "open": 0.02325, "high": 0.02325, "low": 0.02319, "close": 0.02322, "volume": 112722.7, "quote_volume": 2617.341993, "trades": 24, "taker_buy_volume": 59517.3, "taker_buy_quote": 1380.316443}, {"ts": 1770228300000, "open": 0.02318, "high": 0.02321, "low": 0.02312, "close": 0.0232, "volume": 44501.7, "quote_volume": 1030.548487, "trades": 30, "taker_buy_volume": 13574.7, "taker_buy_quote": 314.469843}, {"ts": 1770228360000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 243.2, "quote_volume": 5.647104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228420000, "open": 0.02321, "high": 0.02329, "low": 0.02321, "close": 0.02326, "volume": 112514.5, "quote_volume": 2615.029664, "trades": 49, "taker_buy_volume": 66432.3, "taker_buy_quote": 1544.965564}, {"ts": 1770228480000, "open": 0.02325, "high": 0.02326, "low": 0.02322, "close": 0.02323, "volume": 4780.5, "quote_volume": 111.07038, "trades": 7, "taker_buy_volume": 4780.5, "taker_buy_quote": 111.07038}, {"ts": 1770228540000, "open": 0.02319, "high": 0.02319, "low": 0.02308, "close": 0.0231, "volume": 31908.2, "quote_volume": 738.100173, "trades": 30, "taker_buy_volume": 8705.2, "taker_buy_quote": 201.196652}, {"ts": 1770228600000, "open": 0.0231, "high": 0.02325, "low": 0.0231, "close": 0.02325, "volume": 15478.6, "quote_volume": 359.499737, "trades": 8, "taker_buy_volume": 13874.8, "taker_buy_quote": 322.279831}, {"ts": 1770228660000, "open": 0.02327, "high": 0.02329, "low": 0.02326, "close": 0.02327, "volume": 8307.8, "quote_volume": 193.317998, "trades": 8, "taker_buy_volume": 7296.4, "taker_buy_quote": 169.78272}, {"ts": 1770228720000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 1357.9, "quote_volume": 31.571175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228780000, "open": 0.02319, "high": 0.02321, "low": 0.02319, "close": 0.02321, "volume": 12054.2, "quote_volume": 279.546422, "trades": 5, "taker_buy_volume": 865.8, "taker_buy_quote": 20.087426}, {"ts": 1770228840000, "open": 0.02318, "high": 0.02319, "low": 0.02318, "close": 0.02319, "volume": 862.5, "quote_volume": 19.996613, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 11.038316}, {"ts": 1770228900000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 343.3, "quote_volume": 7.961127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228960000, "open": 0.02315, "high": 0.02315, "low": 0.02309, "close": 0.02311, "volume": 32849.0, "quote_volume": 759.158366, "trades": 21, "taker_buy_volume": 3582.7, "taker_buy_quote": 82.791805}, {"ts": 1770229020000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 431.0, "quote_volume": 9.96472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229080000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 488.6, "quote_volume": 11.315976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229140000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 2730.0, "quote_volume": 63.2541, "trades": 1, "taker_buy_volume": 2730.0, "taker_buy_quote": 63.2541}, {"ts": 1770229200000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 389.6, "quote_volume": 9.034824, "trades": 1, "taker_buy_volume": 389.6, "taker_buy_quote": 9.034824}, {"ts": 1770229260000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 3779.5, "quote_volume": 87.38204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229320000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 795.0, "quote_volume": 18.3804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229380000, "open": 0.0231, "high": 0.02312, "low": 0.02309, "close": 0.02309, "volume": 20471.7, "quote_volume": 473.087756, "trades": 22, "taker_buy_volume": 19979.3, "taker_buy_quote": 461.71824}, {"ts": 1770229440000, "open": 0.0231, "high": 0.0231, "low": 0.02308, "close": 0.0231, "volume": 22399.5, "quote_volume": 517.293689, "trades": 17, "taker_buy_volume": 19281.4, "taker_buy_quote": 445.283554}, {"ts": 1770229500000, "open": 0.02317, "high": 0.02317, "low": 0.02315, "close": 0.02315, "volume": 2316.7, "quote_volume": 53.654532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229560000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 1014.5, "quote_volume": 23.51611, "trades": 3, "taker_buy_volume": 1014.5, "taker_buy_quote": 23.51611}, {"ts": 1770229620000, "open": 0.02319, "high": 0.02325, "low": 0.02319, "close": 0.02321, "volume": 42784.6, "quote_volume": 993.811046, "trades": 21, "taker_buy_volume": 37285.0, "taker_buy_quote": 866.061737}, {"ts": 1770229680000, "open": 0.02322, "high": 0.02326, "low": 0.02321, "close": 0.02324, "volume": 5988.5, "quote_volume": 139.080897, "trades": 5, "taker_buy_volume": 4743.8, "taker_buy_quote": 110.168232}, {"ts": 1770229740000, "open": 0.02329, "high": 0.02352, "low": 0.02329, "close": 0.02343, "volume": 161602.7, "quote_volume": 3785.106918, "trades": 87, "taker_buy_volume": 131930.4, "taker_buy_quote": 3088.944666}, {"ts": 1770229800000, "open": 0.02343, "high": 0.02347, "low": 0.02336, "close": 0.02341, "volume": 37320.0, "quote_volume": 873.306257, "trades": 21, "taker_buy_volume": 29827.2, "taker_buy_quote": 697.784643}, {"ts": 1770229860000, "open": 0.02343, "high": 0.02352, "low": 0.02343, "close": 0.02352, "volume": 40775.8, "quote_volume": 956.433706, "trades": 11, "taker_buy_volume": 39337.2, "taker_buy_quote": 922.648598}, {"ts": 1770229920000, "open": 0.02352, "high": 0.02352, "low": 0.02347, "close": 0.0235, "volume": 25249.4, "quote_volume": 593.030891, "trades": 11, "taker_buy_volume": 16722.0, "taker_buy_quote": 392.722265}, {"ts": 1770229980000, "open": 0.02348, "high": 0.02348, "low": 0.02348, "close": 0.02348, "volume": 8530.2, "quote_volume": 200.289096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230040000, "open": 0.02351, "high": 0.02355, "low": 0.02351, "close": 0.02355, "volume": 1374.5, "quote_volume": 32.352379, "trades": 2, "taker_buy_volume": 427.4, "taker_buy_quote": 10.048174}, {"ts": 1770230100000, "open": 0.02354, "high": 0.02359, "low": 0.0235, "close": 0.0235, "volume": 47931.8, "quote_volume": 1128.040154, "trades": 15, "taker_buy_volume": 38188.0, "taker_buy_quote": 899.060854}, {"ts": 1770230160000, "open": 0.02348, "high": 0.0235, "low": 0.02348, "close": 0.0235, "volume": 33872.4, "quote_volume": 795.342231, "trades": 14, "taker_buy_volume": 29179.9, "taker_buy_quote": 685.15089}, {"ts": 1770230220000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230280000, "open": 0.02359, "high": 0.02369, "low": 0.02357, "close": 0.02367, "volume": 10484.0, "quote_volume": 247.638162, "trades": 11, "taker_buy_volume": 8433.6, "taker_buy_quote": 199.219488}, {"ts": 1770230340000, "open": 0.02365, "high": 0.02371, "low": 0.02365, "close": 0.02371, "volume": 22332.4, "quote_volume": 528.53226, "trades": 7, "taker_buy_volume": 22332.4, "taker_buy_quote": 528.53226}, {"ts": 1770230400000, "open": 0.02367, "high": 0.02388, "low": 0.02367, "close": 0.0238, "volume": 95128.7, "quote_volume": 2260.086251, "trades": 90, "taker_buy_volume": 83877.8, "taker_buy_quote": 1992.602063}, {"ts": 1770230460000, "open": 0.02383, "high": 0.02383, "low": 0.02377, "close": 0.02381, "volume": 13824.6, "quote_volume": 328.779835, "trades": 9, "taker_buy_volume": 2757.7, "taker_buy_quote": 65.680278}, {"ts": 1770230520000, "open": 0.02384, "high": 0.02391, "low": 0.02384, "close": 0.02391, "volume": 22663.8, "quote_volume": 541.249462, "trades": 9, "taker_buy_volume": 20970.4, "taker_buy_quote": 500.863756}, {"ts": 1770230580000, "open": 0.02392, "high": 0.02392, "low": 0.02389, "close": 0.02389, "volume": 2512.9, "quote_volume": 60.068365, "trades": 4, "taker_buy_volume": 2137.9, "taker_buy_quote": 51.109615}, {"ts": 1770230640000, "open": 0.02389, "high": 0.02389, "low": 0.02388, "close": 0.02389, "volume": 7227.4, "quote_volume": 172.640962, "trades": 6, "taker_buy_volume": 7227.4, "taker_buy_quote": 172.640962}, {"ts": 1770230700000, "open": 0.02386, "high": 0.02388, "low": 0.02385, "close": 0.02386, "volume": 6089.6, "quote_volume": 145.31341, "trades": 7, "taker_buy_volume": 4118.8, "taker_buy_quote": 98.299106}, {"ts": 1770230760000, "open": 0.02384, "high": 0.02385, "low": 0.02381, "close": 0.02384, "volume": 6248.4, "quote_volume": 148.842673, "trades": 4, "taker_buy_volume": 2048.0, "taker_buy_quote": 48.831149}, {"ts": 1770230820000, "open": 0.02378, "high": 0.02378, "low": 0.02377, "close": 0.02377, "volume": 1618.6, "quote_volume": 38.482213, "trades": 2, "taker_buy_volume": 809.5, "taker_buy_quote": 19.241815}, {"ts": 1770230880000, "open": 0.02374, "high": 0.02375, "low": 0.02374, "close": 0.02375, "volume": 6867.8, "quote_volume": 163.100329, "trades": 4, "taker_buy_volume": 6867.8, "taker_buy_quote": 163.100329}, {"ts": 1770230940000, "open": 0.02381, "high": 0.02381, "low": 0.02376, "close": 0.02376, "volume": 9736.3, "quote_volume": 231.496184, "trades": 8, "taker_buy_volume": 3100.5, "taker_buy_quote": 73.756765}, {"ts": 1770231000000, "open": 0.02376, "high": 0.02376, "low": 0.02371, "close": 0.02372, "volume": 15216.7, "quote_volume": 360.8804, "trades": 5, "taker_buy_volume": 1225.7, "taker_buy_quote": 29.08765}, {"ts": 1770231060000, "open": 0.02372, "high": 0.02372, "low": 0.02372, "close": 0.02372, "volume": 2149.1, "quote_volume": 50.976652, "trades": 3, "taker_buy_volume": 2149.1, "taker_buy_quote": 50.976652}, {"ts": 1770231120000, "open": 0.02369, "high": 0.0237, "low": 0.02369, "close": 0.0237, "volume": 1843.1, "quote_volume": 43.677233, "trades": 3, "taker_buy_volume": 1843.1, "taker_buy_quote": 43.677233}, {"ts": 1770231180000, "open": 0.02375, "high": 0.02376, "low": 0.02373, "close": 0.02375, "volume": 10568.9, "quote_volume": 250.884083, "trades": 7, "taker_buy_volume": 9018.7, "taker_buy_quote": 214.066833}, {"ts": 1770231240000, "open": 0.02375, "high": 0.02376, "low": 0.02373, "close": 0.02373, "volume": 2503.1, "quote_volume": 59.44372, "trades": 3, "taker_buy_volume": 986.3, "taker_buy_quote": 23.434488}, {"ts": 1770231300000, "open": 0.02372, "high": 0.02373, "low": 0.02372, "close": 0.02373, "volume": 1607.7, "quote_volume": 38.143228, "trades": 3, "taker_buy_volume": 1607.7, "taker_buy_quote": 38.143228}, {"ts": 1770231360000, "open": 0.02373, "high": 0.02374, "low": 0.02371, "close": 0.02374, "volume": 2360.8, "quote_volume": 56.025333, "trades": 4, "taker_buy_volume": 2061.4, "taker_buy_quote": 48.926559}, {"ts": 1770231420000, "open": 0.02375, "high": 0.02378, "low": 0.02374, "close": 0.02378, "volume": 46342.9, "quote_volume": 1100.806594, "trades": 20, "taker_buy_volume": 45003.7, "taker_buy_quote": 1069.013986}, {"ts": 1770231480000, "open": 0.02376, "high": 0.02378, "low": 0.02373, "close": 0.02374, "volume": 116831.1, "quote_volume": 2774.692528, "trades": 39, "taker_buy_volume": 67357.8, "taker_buy_quote": 1599.979443}, {"ts": 1770231540000, "open": 0.02372, "high": 0.02372, "low": 0.02369, "close": 0.02369, "volume": 11289.4, "quote_volume": 267.747816, "trades": 6, "taker_buy_volume": 2842.4, "taker_buy_quote": 67.384976}, {"ts": 1770231600000, "open": 0.02371, "high": 0.02371, "low": 0.02367, "close": 0.02367, "volume": 4540.1, "quote_volume": 107.594709, "trades": 8, "taker_buy_volume": 2651.9, "taker_buy_quote": 62.876549}, {"ts": 1770231660000, "open": 0.02372, "high": 0.02372, "low": 0.02372, "close": 0.02372, "volume": 2813.3, "quote_volume": 66.731476, "trades": 4, "taker_buy_volume": 2813.3, "taker_buy_quote": 66.731476}, {"ts": 1770231720000, "open": 0.02373, "high": 0.02376, "low": 0.02373, "close": 0.02376, "volume": 1653.0, "quote_volume": 39.256653, "trades": 2, "taker_buy_volume": 1653.0, "taker_buy_quote": 39.256653}, {"ts": 1770231780000, "open": 0.02377, "high": 0.02381, "low": 0.02377, "close": 0.02381, "volume": 1725.7, "quote_volume": 41.061373, "trades": 3, "taker_buy_volume": 1725.7, "taker_buy_quote": 41.061373}, {"ts": 1770231840000, "open": 0.02381, "high": 0.02383, "low": 0.02376, "close": 0.0238, "volume": 38974.5, "quote_volume": 927.661511, "trades": 9, "taker_buy_volume": 20327.7, "taker_buy_quote": 483.996543}, {"ts": 1770231900000, "open": 0.02376, "high": 0.02376, "low": 0.02373, "close": 0.02373, "volume": 1925.6, "quote_volume": 45.720103, "trades": 3, "taker_buy_volume": 1925.6, "taker_buy_quote": 45.720103}, {"ts": 1770231960000, "open": 0.02376, "high": 0.02377, "low": 0.02376, "close": 0.02376, "volume": 1398.3, "quote_volume": 33.227456, "trades": 3, "taker_buy_volume": 1398.3, "taker_buy_quote": 33.227456}, {"ts": 1770232020000, "open": 0.02374, "high": 0.02374, "low": 0.02371, "close": 0.02371, "volume": 6364.7, "quote_volume": 150.935989, "trades": 4, "taker_buy_volume": 2147.5, "taker_buy_quote": 50.946177}, {"ts": 1770232080000, "open": 0.02371, "high": 0.02377, "low": 0.02371, "close": 0.02377, "volume": 2432.4, "quote_volume": 57.729166, "trades": 4, "taker_buy_volume": 1412.2, "taker_buy_quote": 33.540224}, {"ts": 1770232140000, "open": 0.02378, "high": 0.02378, "low": 0.02375, "close": 0.02375, "volume": 1011.8, "quote_volume": 24.042271, "trades": 2, "taker_buy_volume": 1011.8, "taker_buy_quote": 24.042271}, {"ts": 1770232200000, "open": 0.02374, "high": 0.02374, "low": 0.02372, "close": 0.02372, "volume": 2645.6, "quote_volume": 62.785659, "trades": 4, "taker_buy_volume": 1063.8, "taker_buy_quote": 25.241636}, {"ts": 1770232260000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 581.5, "quote_volume": 13.80481, "trades": 1, "taker_buy_volume": 581.5, "taker_buy_quote": 13.80481}, {"ts": 1770232320000, "open": 0.02374, "high": 0.02376, "low": 0.02373, "close": 0.02373, "volume": 3480.0, "quote_volume": 82.627693, "trades": 5, "taker_buy_volume": 3094.6, "taker_buy_quote": 73.478297}, {"ts": 1770232380000, "open": 0.02371, "high": 0.02372, "low": 0.0237, "close": 0.0237, "volume": 14087.2, "quote_volume": 333.959496, "trades": 5, "taker_buy_volume": 8563.1, "taker_buy_quote": 203.038326}, {"ts": 1770232440000, "open": 0.0237, "high": 0.02374, "low": 0.0237, "close": 0.02374, "volume": 4640.4, "quote_volume": 110.077486, "trades": 3, "taker_buy_volume": 4640.4, "taker_buy_quote": 110.077486}, {"ts": 1770232500000, "open": 0.02371, "high": 0.02375, "low": 0.02371, "close": 0.02375, "volume": 1128.2, "quote_volume": 26.782154, "trades": 3, "taker_buy_volume": 1128.2, "taker_buy_quote": 26.782154}, {"ts": 1770232560000, "open": 0.02375, "high": 0.0238, "low": 0.02372, "close": 0.0238, "volume": 28796.5, "quote_volume": 684.990646, "trades": 18, "taker_buy_volume": 25135.8, "taker_buy_quote": 597.910458}, {"ts": 1770232620000, "open": 0.0238, "high": 0.02381, "low": 0.0238, "close": 0.02381, "volume": 19444.2, "quote_volume": 462.781837, "trades": 6, "taker_buy_volume": 19444.2, "taker_buy_quote": 462.781837}, {"ts": 1770232680000, "open": 0.02378, "high": 0.02379, "low": 0.02378, "close": 0.02379, "volume": 1064.8, "quote_volume": 25.327596, "trades": 3, "taker_buy_volume": 1064.8, "taker_buy_quote": 25.327596}, {"ts": 1770232740000, "open": 0.02381, "high": 0.02381, "low": 0.02375, "close": 0.02375, "volume": 2668.2, "quote_volume": 63.479318, "trades": 5, "taker_buy_volume": 1461.6, "taker_buy_quote": 34.768932}, {"ts": 1770232800000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 1511.7, "quote_volume": 35.933109, "trades": 3, "taker_buy_volume": 1511.7, "taker_buy_quote": 35.933109}, {"ts": 1770232860000, "open": 0.02373, "high": 0.02375, "low": 0.02373, "close": 0.02374, "volume": 12417.3, "quote_volume": 294.689478, "trades": 5, "taker_buy_volume": 1806.2, "taker_buy_quote": 42.888075}, {"ts": 1770232920000, "open": 0.02367, "high": 0.02368, "low": 0.02359, "close": 0.02359, "volume": 19549.9, "quote_volume": 461.714376, "trades": 13, "taker_buy_volume": 2758.5, "taker_buy_quote": 65.223342}, {"ts": 1770232980000, "open": 0.02367, "high": 0.02367, "low": 0.02364, "close": 0.02364, "volume": 1126.8, "quote_volume": 26.658699, "trades": 2, "taker_buy_volume": 704.9, "taker_buy_quote": 16.684983}, {"ts": 1770233040000, "open": 0.02367, "high": 0.02371, "low": 0.02367, "close": 0.02371, "volume": 1119.6, "quote_volume": 26.532444, "trades": 3, "taker_buy_volume": 1119.6, "taker_buy_quote": 26.532444}, {"ts": 1770233100000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 4040.2, "quote_volume": 95.793142, "trades": 4, "taker_buy_volume": 4040.2, "taker_buy_quote": 95.793142}, {"ts": 1770233160000, "open": 0.02367, "high": 0.02372, "low": 0.02367, "close": 0.02371, "volume": 116470.7, "quote_volume": 2759.316944, "trades": 16, "taker_buy_volume": 105804.9, "taker_buy_quote": 2506.823498}, {"ts": 1770233220000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 7275.1, "quote_volume": 172.41987, "trades": 4, "taker_buy_volume": 7275.1, "taker_buy_quote": 172.41987}, {"ts": 1770233280000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 1298.0, "quote_volume": 30.74962, "trades": 2, "taker_buy_volume": 1298.0, "taker_buy_quote": 30.74962}, {"ts": 1770233340000, "open": 0.0237, "high": 0.0237, "low": 0.02368, "close": 0.02368, "volume": 3316.2, "quote_volume": 78.548126, "trades": 4, "taker_buy_volume": 1550.0, "taker_buy_quote": 36.72451}, {"ts": 1770233400000, "open": 0.02369, "high": 0.02369, "low": 0.02368, "close": 0.02368, "volume": 1264.3, "quote_volume": 29.944084, "trades": 2, "taker_buy_volume": 1264.3, "taker_buy_quote": 29.944084}, {"ts": 1770233460000, "open": 0.02368, "high": 0.02371, "low": 0.02368, "close": 0.02371, "volume": 1572.0, "quote_volume": 37.251706, "trades": 3, "taker_buy_volume": 1572.0, "taker_buy_quote": 37.251706}, {"ts": 1770233520000, "open": 0.02367, "high": 0.02369, "low": 0.02366, "close": 0.02369, "volume": 5705.7, "quote_volume": 135.10977, "trades": 8, "taker_buy_volume": 2800.8, "taker_buy_quote": 66.336391}, {"ts": 1770233580000, "open": 0.02368, "high": 0.02371, "low": 0.02367, "close": 0.02369, "volume": 26850.2, "quote_volume": 635.77574, "trades": 17, "taker_buy_volume": 20988.6, "taker_buy_quote": 497.024104}, {"ts": 1770233640000, "open": 0.0237, "high": 0.02374, "low": 0.0237, "close": 0.02374, "volume": 1754.7, "quote_volume": 41.628634, "trades": 3, "taker_buy_volume": 1754.7, "taker_buy_quote": 41.628634}, {"ts": 1770233700000, "open": 0.02374, "high": 0.02377, "low": 0.02374, "close": 0.02377, "volume": 961.9, "quote_volume": 22.85428, "trades": 2, "taker_buy_volume": 625.8, "taker_buy_quote": 14.875266}, {"ts": 1770233760000, "open": 0.02374, "high": 0.02378, "low": 0.02374, "close": 0.02376, "volume": 2102.9, "quote_volume": 49.964208, "trades": 3, "taker_buy_volume": 1396.0, "taker_buy_quote": 33.168264}, {"ts": 1770233820000, "open": 0.02376, "high": 0.02377, "low": 0.02374, "close": 0.02377, "volume": 2285.8, "quote_volume": 54.306809, "trades": 5, "taker_buy_volume": 1324.6, "taker_buy_quote": 31.480872}, {"ts": 1770233880000, "open": 0.02378, "high": 0.02379, "low": 0.02376, "close": 0.02379, "volume": 1545.9, "quote_volume": 36.758432, "trades": 3, "taker_buy_volume": 1140.9, "taker_buy_quote": 27.135632}, {"ts": 1770233940000, "open": 0.02377, "high": 0.02378, "low": 0.02377, "close": 0.02378, "volume": 1255.5, "quote_volume": 29.84731, "trades": 3, "taker_buy_volume": 1255.5, "taker_buy_quote": 29.84731}, {"ts": 1770234000000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 893.0, "quote_volume": 21.22661, "trades": 2, "taker_buy_volume": 893.0, "taker_buy_quote": 21.22661}, {"ts": 1770234060000, "open": 0.02377, "high": 0.02381, "low": 0.02377, "close": 0.02381, "volume": 6668.0, "quote_volume": 158.647719, "trades": 11, "taker_buy_volume": 4720.1, "taker_buy_quote": 112.31756}, {"ts": 1770234120000, "open": 0.02385, "high": 0.02386, "low": 0.02382, "close": 0.02386, "volume": 4924.1, "quote_volume": 117.444308, "trades": 7, "taker_buy_volume": 2571.0, "taker_buy_quote": 61.341194}, {"ts": 1770234180000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234240000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234300000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 15233.9, "quote_volume": 363.480854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234360000, "open": 0.0239, "high": 0.0239, "low": 0.02389, "close": 0.02389, "volume": 4517.0, "quote_volume": 107.952967, "trades": 3, "taker_buy_volume": 4183.7, "taker_buy_quote": 99.99043}, {"ts": 1770234420000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234480000, "open": 0.02391, "high": 0.024, "low": 0.02391, "close": 0.02396, "volume": 60806.0, "quote_volume": 1457.026074, "trades": 22, "taker_buy_volume": 26039.6, "taker_buy_quote": 624.102558}, {"ts": 1770234540000, "open": 0.02395, "high": 0.02397, "low": 0.0239, "close": 0.02396, "volume": 27285.3, "quote_volume": 653.297511, "trades": 25, "taker_buy_volume": 7774.1, "taker_buy_quote": 186.136317}, {"ts": 1770234600000, "open": 0.0239, "high": 0.0239, "low": 0.02389, "close": 0.02389, "volume": 4940.1, "quote_volume": 118.060826, "trades": 3, "taker_buy_volume": 756.4, "taker_buy_quote": 18.070396}, {"ts": 1770234660000, "open": 0.02391, "high": 0.02393, "low": 0.02388, "close": 0.02393, "volume": 7052.0, "quote_volume": 168.545001, "trades": 10, "taker_buy_volume": 1319.0, "taker_buy_quote": 31.56367}, {"ts": 1770234720000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 436.0, "quote_volume": 10.43348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234780000, "open": 0.02398, "high": 0.024, "low": 0.02398, "close": 0.024, "volume": 5423.6, "quote_volume": 130.141268, "trades": 2, "taker_buy_volume": 5423.6, "taker_buy_quote": 130.141268}, {"ts": 1770234840000, "open": 0.02399, "high": 0.024, "low": 0.02399, "close": 0.024, "volume": 19698.4, "quote_volume": 472.718199, "trades": 7, "taker_buy_volume": 9856.6, "taker_buy_quote": 236.514999}, {"ts": 1770234900000, "open": 0.02397, "high": 0.02402, "low": 0.02396, "close": 0.02399, "volume": 25465.7, "quote_volume": 610.558348, "trades": 20, "taker_buy_volume": 10875.6, "taker_buy_quote": 260.783239}, {"ts": 1770234960000, "open": 0.02403, "high": 0.02415, "low": 0.024, "close": 0.02413, "volume": 49186.8, "quote_volume": 1182.725578, "trades": 44, "taker_buy_volume": 32380.1, "taker_buy_quote": 778.894839}, {"ts": 1770235020000, "open": 0.02412, "high": 0.02412, "low": 0.02408, "close": 0.02409, "volume": 2067.6, "quote_volume": 49.824813, "trades": 4, "taker_buy_volume": 333.3, "taker_buy_quote": 8.029197}, {"ts": 1770235080000, "open": 0.02408, "high": 0.02413, "low": 0.02408, "close": 0.02413, "volume": 8889.3, "quote_volume": 214.127731, "trades": 7, "taker_buy_volume": 8021.8, "taker_buy_quote": 193.194956}, {"ts": 1770235140000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 333.3, "quote_volume": 8.035863, "trades": 1, "taker_buy_volume": 333.3, "taker_buy_quote": 8.035863}, {"ts": 1770235200000, "open": 0.02411, "high": 0.02411, "low": 0.02411, "close": 0.02411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235260000, "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 8331.7, "quote_volume": 200.377385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235320000, "open": 0.02401, "high": 0.02403, "low": 0.02401, "close": 0.02402, "volume": 2191.7, "quote_volume": 52.648804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235380000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235440000, "open": 0.02402, "high": 0.02402, "low": 0.02402, "close": 0.02402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235500000, "open": 0.02408, "high": 0.02408, "low": 0.02403, "close": 0.02408, "volume": 4406.4, "quote_volume": 106.073266, "trades": 5, "taker_buy_volume": 3886.8, "taker_buy_quote": 93.587278}, {"ts": 1770235560000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235620000, "open": 0.02404, "high": 0.02404, "low": 0.02399, "close": 0.02399, "volume": 14435.2, "quote_volume": 346.802821, "trades": 6, "taker_buy_volume": 1167.3, "taker_buy_quote": 28.031852}, {"ts": 1770235680000, "open": 0.02398, "high": 0.02402, "low": 0.02396, "close": 0.02398, "volume": 23022.2, "quote_volume": 552.203425, "trades": 13, "taker_buy_volume": 4420.4, "taker_buy_quote": 105.965619}, {"ts": 1770235740000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235800000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235860000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235920000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 554.1, "quote_volume": 13.276236, "trades": 1, "taker_buy_volume": 554.1, "taker_buy_quote": 13.276236}, {"ts": 1770235980000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236040000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 298.5, "quote_volume": 7.143105, "trades": 1, "taker_buy_volume": 298.5, "taker_buy_quote": 7.143105}, {"ts": 1770236100000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236160000, "open": 0.02393, "high": 0.02393, "low": 0.02393, "close": 0.02393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236220000, "open": 0.02398, "high": 0.024, "low": 0.02398, "close": 0.024, "volume": 9955.0, "quote_volume": 238.82006, "trades": 5, "taker_buy_volume": 8401.6, "taker_buy_quote": 201.53846}, {"ts": 1770236280000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236340000, "open": 0.02397, "high": 0.024, "low": 0.02397, "close": 0.024, "volume": 20027.5, "quote_volume": 480.649536, "trades": 3, "taker_buy_volume": 19678.7, "taker_buy_quote": 472.2888}, {"ts": 1770236400000, "open": 0.02398, "high": 0.02399, "low": 0.02398, "close": 0.02399, "volume": 788.3, "quote_volume": 18.907583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236460000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236520000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236580000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236640000, "open": 0.02399, "high": 0.02399, "low": 0.02397, "close": 0.02397, "volume": 8735.6, "quote_volume": 209.399864, "trades": 2, "taker_buy_volume": 376.6, "taker_buy_quote": 9.034634}, {"ts": 1770236700000, "open": 0.02396, "high": 0.02396, "low": 0.02394, "close": 0.02394, "volume": 1176.1, "quote_volume": 28.16504, "trades": 2, "taker_buy_volume": 1176.1, "taker_buy_quote": 28.16504}, {"ts": 1770236760000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236820000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 216.3, "quote_volume": 5.182548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236880000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236940000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 1277.8, "quote_volume": 30.654422, "trades": 2, "taker_buy_volume": 1277.8, "taker_buy_quote": 30.654422}, {"ts": 1770237000000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 375.0, "quote_volume": 8.9775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237060000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 416.7, "quote_volume": 9.95913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237120000, "open": 0.02391, "high": 0.02395, "low": 0.02387, "close": 0.02395, "volume": 32870.2, "quote_volume": 786.080638, "trades": 21, "taker_buy_volume": 19180.4, "taker_buy_quote": 459.07289}, {"ts": 1770237180000, "open": 0.02392, "high": 0.02394, "low": 0.02392, "close": 0.02394, "volume": 582.9, "quote_volume": 13.94796, "trades": 2, "taker_buy_volume": 249.6, "taker_buy_quote": 5.975424}, {"ts": 1770237240000, "open": 0.02395, "high": 0.02399, "low": 0.02395, "close": 0.02399, "volume": 14664.3, "quote_volume": 351.401245, "trades": 12, "taker_buy_volume": 11881.2, "taker_buy_quote": 284.732193}, {"ts": 1770237300000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237360000, "open": 0.02393, "high": 0.02393, "low": 0.02392, "close": 0.02393, "volume": 20000.0, "quote_volume": 478.554371, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237420000, "open": 0.02393, "high": 0.02393, "low": 0.0239, "close": 0.02391, "volume": 19158.9, "quote_volume": 458.160965, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237480000, "open": 0.02392, "high": 0.02392, "low": 0.02389, "close": 0.02391, "volume": 86535.4, "quote_volume": 2068.587243, "trades": 34, "taker_buy_volume": 3970.4, "taker_buy_quote": 94.932264}, {"ts": 1770237540000, "open": 0.02391, "high": 0.02392, "low": 0.02389, "close": 0.0239, "volume": 50658.9, "quote_volume": 1211.023027, "trades": 21, "taker_buy_volume": 2704.0, "taker_buy_quote": 64.66617}, {"ts": 1770237600000, "open": 0.02393, "high": 0.02393, "low": 0.0239, "close": 0.02391, "volume": 4374.9, "quote_volume": 104.622763, "trades": 6, "taker_buy_volume": 1439.7, "taker_buy_quote": 34.452021}, {"ts": 1770237660000, "open": 0.0239, "high": 0.0239, "low": 0.02388, "close": 0.02388, "volume": 9338.4, "quote_volume": 223.094414, "trades": 12, "taker_buy_volume": 714.3, "taker_buy_quote": 17.07177}, {"ts": 1770237720000, "open": 0.02388, "high": 0.0239, "low": 0.02388, "close": 0.02388, "volume": 4549.9, "quote_volume": 108.669317, "trades": 7, "taker_buy_volume": 420.2, "taker_buy_quote": 10.04278}, {"ts": 1770237780000, "open": 0.02386, "high": 0.02389, "low": 0.02385, "close": 0.02387, "volume": 4081.7, "quote_volume": 97.430935, "trades": 8, "taker_buy_volume": 1512.6, "taker_buy_quote": 36.123828}, {"ts": 1770237840000, "open": 0.02385, "high": 0.02385, "low": 0.02384, "close": 0.02384, "volume": 2155.1, "quote_volume": 51.384072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237900000, "open": 0.02384, "high": 0.02384, "low": 0.02383, "close": 0.02383, "volume": 1643.9, "quote_volume": 39.182672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237960000, "open": 0.02382, "high": 0.02382, "low": 0.02381, "close": 0.02381, "volume": 1590.1, "quote_volume": 37.872501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238020000, "open": 0.02384, "high": 0.02387, "low": 0.02383, "close": 0.02384, "volume": 21317.9, "quote_volume": 508.512046, "trades": 13, "taker_buy_volume": 18839.2, "taker_buy_quote": 449.42245}, {"ts": 1770238080000, "open": 0.02382, "high": 0.02382, "low": 0.02381, "close": 0.02381, "volume": 1455.7, "quote_volume": 34.671119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238140000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 8926.1, "quote_volume": 212.798224, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238200000, "open": 0.02387, "high": 0.02389, "low": 0.02383, "close": 0.02383, "volume": 29592.6, "quote_volume": 706.624798, "trades": 11, "taker_buy_volume": 27397.2, "taker_buy_quote": 654.290598}, {"ts": 1770238260000, "open": 0.02383, "high": 0.02383, "low": 0.02379, "close": 0.02379, "volume": 7004.0, "quote_volume": 166.764303, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238320000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 1932.7, "quote_volume": 45.99826, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238380000, "open": 0.02381, "high": 0.02382, "low": 0.02379, "close": 0.0238, "volume": 9862.9, "quote_volume": 234.881618, "trades": 10, "taker_buy_volume": 8115.3, "taker_buy_quote": 193.298273}, {"ts": 1770238440000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 2392.3, "quote_volume": 56.93674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238500000, "open": 0.0238, "high": 0.02384, "low": 0.0238, "close": 0.02382, "volume": 6906.7, "quote_volume": 164.601984, "trades": 7, "taker_buy_volume": 5375.0, "taker_buy_quote": 128.13108}, {"ts": 1770238560000, "open": 0.02382, "high": 0.02384, "low": 0.02382, "close": 0.02382, "volume": 4525.6, "quote_volume": 107.849324, "trades": 6, "taker_buy_volume": 2476.6, "taker_buy_quote": 59.042144}, {"ts": 1770238620000, "open": 0.02383, "high": 0.02386, "low": 0.02383, "close": 0.02386, "volume": 10182.7, "quote_volume": 242.940418, "trades": 8, "taker_buy_volume": 8401.0, "taker_buy_quote": 200.44786}, {"ts": 1770238680000, "open": 0.02387, "high": 0.02387, "low": 0.02385, "close": 0.02385, "volume": 39623.2, "quote_volume": 945.764528, "trades": 7, "taker_buy_volume": 37174.5, "taker_buy_quote": 887.355315}, {"ts": 1770238740000, "open": 0.02386, "high": 0.02386, "low": 0.02383, "close": 0.02383, "volume": 3640.2, "quote_volume": 86.812923, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238800000, "open": 0.02383, "high": 0.02384, "low": 0.02383, "close": 0.02384, "volume": 2390.7, "quote_volume": 56.97785, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238860000, "open": 0.02387, "high": 0.02389, "low": 0.02386, "close": 0.02386, "volume": 15731.5, "quote_volume": 375.609522, "trades": 10, "taker_buy_volume": 1652.6, "taker_buy_quote": 39.480614}, {"ts": 1770238920000, "open": 0.02386, "high": 0.02393, "low": 0.02382, "close": 0.02382, "volume": 55104.1, "quote_volume": 1315.791903, "trades": 34, "taker_buy_volume": 34289.5, "taker_buy_quote": 819.279041}, {"ts": 1770238980000, "open": 0.02381, "high": 0.02382, "low": 0.02381, "close": 0.02382, "volume": 10611.2, "quote_volume": 252.67705, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239040000, "open": 0.02381, "high": 0.02385, "low": 0.0238, "close": 0.02382, "volume": 2627.2, "quote_volume": 62.586532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239100000, "open": 0.02382, "high": 0.02384, "low": 0.02381, "close": 0.02384, "volume": 2914.0, "quote_volume": 69.431478, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239160000, "open": 0.02382, "high": 0.02382, "low": 0.02379, "close": 0.02379, "volume": 1831.6, "quote_volume": 43.600279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239220000, "open": 0.02379, "high": 0.02379, "low": 0.02373, "close": 0.02375, "volume": 49185.4, "quote_volume": 1167.58461, "trades": 20, "taker_buy_volume": 1527.9, "taker_buy_quote": 36.301129}, {"ts": 1770239280000, "open": 0.02377, "high": 0.02379, "low": 0.02376, "close": 0.02379, "volume": 2938.1, "quote_volume": 69.858616, "trades": 7, "taker_buy_volume": 816.0, "taker_buy_quote": 19.39632}, {"ts": 1770239340000, "open": 0.02381, "high": 0.02381, "low": 0.02378, "close": 0.02378, "volume": 21671.5, "quote_volume": 515.485618, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239400000, "open": 0.02379, "high": 0.02379, "low": 0.02376, "close": 0.02379, "volume": 12076.2, "quote_volume": 287.251876, "trades": 7, "taker_buy_volume": 9994.7, "taker_buy_quote": 237.773913}, {"ts": 1770239460000, "open": 0.02376, "high": 0.02377, "low": 0.02373, "close": 0.02375, "volume": 22103.5, "quote_volume": 525.090896, "trades": 17, "taker_buy_volume": 7463.0, "taker_buy_quote": 177.387491}, {"ts": 1770239520000, "open": 0.02378, "high": 0.02378, "low": 0.02372, "close": 0.02372, "volume": 7955.5, "quote_volume": 188.928702, "trades": 8, "taker_buy_volume": 466.1, "taker_buy_quote": 11.083858}, {"ts": 1770239580000, "open": 0.02373, "high": 0.02378, "low": 0.02373, "close": 0.02377, "volume": 2328.7, "quote_volume": 55.313386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239640000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 6553.4, "quote_volume": 155.774318, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239700000, "open": 0.02375, "high": 0.02375, "low": 0.02373, "close": 0.02373, "volume": 1669.0, "quote_volume": 39.631672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239760000, "open": 0.02373, "high": 0.02373, "low": 0.02369, "close": 0.02371, "volume": 7565.8, "quote_volume": 179.390793, "trades": 8, "taker_buy_volume": 423.7, "taker_buy_quote": 10.045927}, {"ts": 1770239820000, "open": 0.0237, "high": 0.02371, "low": 0.02367, "close": 0.02371, "volume": 3221.5, "quote_volume": 76.325278, "trades": 10, "taker_buy_volume": 1610.2, "taker_buy_quote": 38.173181}, {"ts": 1770239880000, "open": 0.02367, "high": 0.02367, "low": 0.02365, "close": 0.02365, "volume": 1536.5, "quote_volume": 36.345751, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239940000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 1736.7, "quote_volume": 41.055588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240000000, "open": 0.02366, "high": 0.02367, "low": 0.02364, "close": 0.02364, "volume": 12266.4, "quote_volume": 290.311577, "trades": 9, "taker_buy_volume": 10260.2, "taker_buy_quote": 242.846242}, {"ts": 1770240060000, "open": 0.02362, "high": 0.02363, "low": 0.02362, "close": 0.02362, "volume": 1272.0, "quote_volume": 30.049628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240120000, "open": 0.02362, "high": 0.02365, "low": 0.02362, "close": 0.02362, "volume": 1295.8, "quote_volume": 30.625135, "trades": 3, "taker_buy_volume": 611.3, "taker_buy_quote": 14.457245}, {"ts": 1770240180000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 2776.4, "quote_volume": 65.578568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240240000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 14025.3, "quote_volume": 331.558092, "trades": 3, "taker_buy_volume": 14025.3, "taker_buy_quote": 331.558092}, {"ts": 1770240300000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240360000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240420000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 2157.4, "quote_volume": 50.979362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240480000, "open": 0.02367, "high": 0.02368, "low": 0.02367, "close": 0.02368, "volume": 1455.0, "quote_volume": 34.446194, "trades": 2, "taker_buy_volume": 1455.0, "taker_buy_quote": 34.446194}, {"ts": 1770240540000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 730.9, "quote_volume": 17.293094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240600000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240660000, "open": 0.02368, "high": 0.02368, "low": 0.02368, "close": 0.02368, "volume": 19387.5, "quote_volume": 459.096, "trades": 4, "taker_buy_volume": 19387.5, "taker_buy_quote": 459.096}, {"ts": 1770240720000, "open": 0.02369, "high": 0.0237, "low": 0.02368, "close": 0.0237, "volume": 2612.2, "quote_volume": 61.896534, "trades": 3, "taker_buy_volume": 1771.8, "taker_buy_quote": 41.99166}, {"ts": 1770240780000, "open": 0.02369, "high": 0.02371, "low": 0.02369, "close": 0.02371, "volume": 4595.4, "quote_volume": 108.94937, "trades": 2, "taker_buy_volume": 4217.2, "taker_buy_quote": 99.989812}, {"ts": 1770240840000, "open": 0.0237, "high": 0.0237, "low": 0.02365, "close": 0.02367, "volume": 43664.3, "quote_volume": 1032.887423, "trades": 13, "taker_buy_volume": 9406.0, "taker_buy_quote": 222.678628}, {"ts": 1770240900000, "open": 0.0237, "high": 0.02371, "low": 0.02369, "close": 0.02371, "volume": 54068.7, "quote_volume": 1281.49388, "trades": 12, "taker_buy_volume": 34711.2, "taker_buy_quote": 822.67388}, {"ts": 1770240960000, "open": 0.02369, "high": 0.02369, "low": 0.02367, "close": 0.02367, "volume": 22484.4, "quote_volume": 532.639456, "trades": 7, "taker_buy_volume": 5785.9, "taker_buy_quote": 137.067971}, {"ts": 1770241020000, "open": 0.02367, "high": 0.02367, "low": 0.02363, "close": 0.02363, "volume": 26389.7, "quote_volume": 624.124453, "trades": 12, "taker_buy_volume": 1032.6, "taker_buy_quote": 24.42099}, {"ts": 1770241080000, "open": 0.02368, "high": 0.02368, "low": 0.02368, "close": 0.02368, "volume": 3815.9, "quote_volume": 90.360512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241140000, "open": 0.02368, "high": 0.02368, "low": 0.02368, "close": 0.02368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241200000, "open": 0.02365, "high": 0.02367, "low": 0.02365, "close": 0.02367, "volume": 2746.1, "quote_volume": 64.963881, "trades": 4, "taker_buy_volume": 2746.1, "taker_buy_quote": 64.963881}, {"ts": 1770241260000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 1223.5, "quote_volume": 28.935775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241320000, "open": 0.02364, "high": 0.02364, "low": 0.02362, "close": 0.02362, "volume": 5791.8, "quote_volume": 136.81078, "trades": 3, "taker_buy_volume": 423.2, "taker_buy_quote": 10.004448}, {"ts": 1770241380000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 1372.7, "quote_volume": 32.39572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241440000, "open": 0.02358, "high": 0.02358, "low": 0.02348, "close": 0.02348, "volume": 26460.2, "quote_volume": 621.964357, "trades": 11, "taker_buy_volume": 468.1, "taker_buy_quote": 11.037798}, {"ts": 1770241500000, "open": 0.02356, "high": 0.02356, "low": 0.02356, "close": 0.02356, "volume": 1464.2, "quote_volume": 34.496552, "trades": 3, "taker_buy_volume": 1464.2, "taker_buy_quote": 34.496552}, {"ts": 1770241560000, "open": 0.02353, "high": 0.02353, "low": 0.02353, "close": 0.02353, "volume": 1483.3, "quote_volume": 34.902049, "trades": 1, "taker_buy_volume": 1483.3, "taker_buy_quote": 34.902049}, {"ts": 1770241620000, "open": 0.02353, "high": 0.02354, "low": 0.02351, "close": 0.02351, "volume": 15577.3, "quote_volume": 366.429407, "trades": 5, "taker_buy_volume": 9084.8, "taker_buy_quote": 213.770992}, {"ts": 1770241680000, "open": 0.02352, "high": 0.02352, "low": 0.02349, "close": 0.0235, "volume": 17646.9, "quote_volume": 414.821084, "trades": 6, "taker_buy_volume": 341.9, "taker_buy_quote": 8.03465}, {"ts": 1770241740000, "open": 0.02343, "high": 0.02343, "low": 0.02342, "close": 0.02342, "volume": 5120.8, "quote_volume": 119.971816, "trades": 2, "taker_buy_volume": 852.8, "taker_buy_quote": 19.972576}, {"ts": 1770241800000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241860000, "open": 0.02343, "high": 0.02343, "low": 0.02342, "close": 0.02342, "volume": 1211.8, "quote_volume": 28.388416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241920000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 1338.0, "quote_volume": 31.3761, "trades": 1, "taker_buy_volume": 1338.0, "taker_buy_quote": 31.3761}, {"ts": 1770241980000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242040000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242100000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242160000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242220000, "open": 0.02349, "high": 0.02353, "low": 0.02349, "close": 0.02352, "volume": 11169.0, "quote_volume": 262.546703, "trades": 6, "taker_buy_volume": 10702.9, "taker_buy_quote": 251.584031}, {"ts": 1770242280000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 381.4, "quote_volume": 8.966714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242340000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 383.0, "quote_volume": 9.0388, "trades": 1, "taker_buy_volume": 383.0, "taker_buy_quote": 9.0388}, {"ts": 1770242400000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242460000, "open": 0.02349, "high": 0.02349, "low": 0.02345, "close": 0.02345, "volume": 29110.7, "quote_volume": 682.684093, "trades": 4, "taker_buy_volume": 384.6, "taker_buy_quote": 9.034254}, {"ts": 1770242520000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 4609.9, "quote_volume": 108.009957, "trades": 3, "taker_buy_volume": 341.9, "taker_buy_quote": 8.010717}, {"ts": 1770242580000, "open": 0.02341, "high": 0.02341, "low": 0.0234, "close": 0.0234, "volume": 3828.6, "quote_volume": 89.6098, "trades": 4, "taker_buy_volume": 3828.6, "taker_buy_quote": 89.6098}, {"ts": 1770242640000, "open": 0.02339, "high": 0.02339, "low": 0.02334, "close": 0.02335, "volume": 26065.2, "quote_volume": 609.237955, "trades": 11, "taker_buy_volume": 9212.6, "taker_buy_quote": 215.457026}, {"ts": 1770242700000, "open": 0.0233, "high": 0.0233, "low": 0.02324, "close": 0.02324, "volume": 36271.5, "quote_volume": 843.424944, "trades": 13, "taker_buy_volume": 2273.6, "taker_buy_quote": 52.97488}, {"ts": 1770242760000, "open": 0.02324, "high": 0.02324, "low": 0.02315, "close": 0.02316, "volume": 19022.2, "quote_volume": 440.651034, "trades": 11, "taker_buy_volume": 3524.5, "taker_buy_quote": 81.759114}, {"ts": 1770242820000, "open": 0.0232, "high": 0.02327, "low": 0.0232, "close": 0.02327, "volume": 7246.4, "quote_volume": 168.43801, "trades": 7, "taker_buy_volume": 5603.2, "taker_buy_quote": 130.257398}, {"ts": 1770242880000, "open": 0.02322, "high": 0.02322, "low": 0.02319, "close": 0.0232, "volume": 3735.5, "quote_volume": 86.687992, "trades": 5, "taker_buy_volume": 3735.5, "taker_buy_quote": 86.687992}, {"ts": 1770242940000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 346.3, "quote_volume": 8.037623, "trades": 1, "taker_buy_volume": 346.3, "taker_buy_quote": 8.037623}, {"ts": 1770243000000, "open": 0.02322, "high": 0.02325, "low": 0.02322, "close": 0.02325, "volume": 3801.9, "quote_volume": 88.338711, "trades": 4, "taker_buy_volume": 1448.4, "taker_buy_quote": 33.646332}, {"ts": 1770243060000, "open": 0.02322, "high": 0.02322, "low": 0.02321, "close": 0.02321, "volume": 9857.7, "quote_volume": 228.892375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243120000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243180000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 508.6, "quote_volume": 11.814778, "trades": 1, "taker_buy_volume": 508.6, "taker_buy_quote": 11.814778}, {"ts": 1770243240000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243300000, "open": 0.02329, "high": 0.02334, "low": 0.02329, "close": 0.02334, "volume": 8812.0, "quote_volume": 205.607171, "trades": 6, "taker_buy_volume": 8470.1, "taker_buy_quote": 197.64432}, {"ts": 1770243360000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 2000.0, "quote_volume": 46.84, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 46.84}, {"ts": 1770243420000, "open": 0.02342, "high": 0.02342, "low": 0.02339, "close": 0.02339, "volume": 7287.7, "quote_volume": 170.485208, "trades": 2, "taker_buy_volume": 863.5, "taker_buy_quote": 20.22317}, {"ts": 1770243480000, "open": 0.02341, "high": 0.02343, "low": 0.0234, "close": 0.0234, "volume": 3906.2, "quote_volume": 91.500991, "trades": 4, "taker_buy_volume": 3055.2, "taker_buy_quote": 71.583336}, {"ts": 1770243540000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 3289.1, "quote_volume": 77.030722, "trades": 1, "taker_buy_volume": 3289.1, "taker_buy_quote": 77.030722}, {"ts": 1770243600000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243660000, "open": 0.02343, "high": 0.02352, "low": 0.02343, "close": 0.02352, "volume": 12149.6, "quote_volume": 285.370149, "trades": 6, "taker_buy_volume": 6281.6, "taker_buy_quote": 147.63408}, {"ts": 1770243720000, "open": 0.02357, "high": 0.02366, "low": 0.02357, "close": 0.02366, "volume": 11788.8, "quote_volume": 278.339397, "trades": 10, "taker_buy_volume": 11225.8, "taker_buy_quote": 265.041337}, {"ts": 1770243780000, "open": 0.02363, "high": 0.02365, "low": 0.02363, "close": 0.02365, "volume": 24517.2, "quote_volume": 579.537608, "trades": 7, "taker_buy_volume": 11115.0, "taker_buy_quote": 262.843622}, {"ts": 1770243840000, "open": 0.02366, "high": 0.0237, "low": 0.02366, "close": 0.02368, "volume": 9082.0, "quote_volume": 215.040012, "trades": 5, "taker_buy_volume": 2516.0, "taker_buy_quote": 59.557132}, {"ts": 1770243900000, "open": 0.0237, "high": 0.02373, "low": 0.02369, "close": 0.02369, "volume": 32414.1, "quote_volume": 768.568213, "trades": 15, "taker_buy_volume": 7002.1, "taker_buy_quote": 166.074121}, {"ts": 1770243960000, "open": 0.02367, "high": 0.02378, "low": 0.02367, "close": 0.02378, "volume": 29747.0, "quote_volume": 704.688835, "trades": 10, "taker_buy_volume": 16714.1, "taker_buy_quote": 396.200092}, {"ts": 1770244020000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 529.0, "quote_volume": 12.55846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244080000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244140000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244200000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244260000, "open": 0.02376, "high": 0.02376, "low": 0.02373, "close": 0.02373, "volume": 7069.1, "quote_volume": 167.887508, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244320000, "open": 0.02373, "high": 0.02373, "low": 0.02369, "close": 0.02369, "volume": 40527.4, "quote_volume": 960.78685, "trades": 8, "taker_buy_volume": 466.1, "taker_buy_quote": 11.041909}, {"ts": 1770244380000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 381.4, "quote_volume": 9.02011, "trades": 1, "taker_buy_volume": 381.4, "taker_buy_quote": 9.02011}, {"ts": 1770244440000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244500000, "open": 0.02363, "high": 0.02365, "low": 0.02362, "close": 0.02362, "volume": 9097.9, "quote_volume": 215.009147, "trades": 5, "taker_buy_volume": 4863.8, "taker_buy_quote": 114.999705}, {"ts": 1770244560000, "open": 0.0236, "high": 0.0236, "low": 0.02358, "close": 0.02358, "volume": 1302.5, "quote_volume": 30.73049, "trades": 2, "taker_buy_volume": 425.5, "taker_buy_quote": 10.03329}, {"ts": 1770244620000, "open": 0.02355, "high": 0.02355, "low": 0.02349, "close": 0.02349, "volume": 7369.6, "quote_volume": 173.364876, "trades": 4, "taker_buy_volume": 341.9, "taker_buy_quote": 8.031231}, {"ts": 1770244680000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 6572.0, "quote_volume": 154.17912, "trades": 1, "taker_buy_volume": 6572.0, "taker_buy_quote": 154.17912}, {"ts": 1770244740000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 6898.7, "quote_volume": 161.774515, "trades": 2, "taker_buy_volume": 6898.7, "taker_buy_quote": 161.774515}, {"ts": 1770244800000, "open": 0.02346, "high": 0.0235, "low": 0.02346, "close": 0.02348, "volume": 18339.0, "quote_volume": 430.530114, "trades": 6, "taker_buy_volume": 18000.0, "taker_buy_quote": 422.570394}, {"ts": 1770244860000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 518.1, "quote_volume": 12.17535, "trades": 1, "taker_buy_volume": 518.1, "taker_buy_quote": 12.17535}, {"ts": 1770244920000, "open": 0.02348, "high": 0.02348, "low": 0.02346, "close": 0.02346, "volume": 8003.1, "quote_volume": 187.889316, "trades": 2, "taker_buy_volume": 6829.5, "taker_buy_quote": 160.35666}, {"ts": 1770244980000, "open": 0.02346, "high": 0.02349, "low": 0.02346, "close": 0.02349, "volume": 9254.7, "quote_volume": 217.141142, "trades": 4, "taker_buy_volume": 9254.7, "taker_buy_quote": 217.141142}, {"ts": 1770245040000, "open": 0.02347, "high": 0.02347, "low": 0.02338, "close": 0.02338, "volume": 50858.8, "quote_volume": 1190.485982, "trades": 26, "taker_buy_volume": 15400.1, "taker_buy_quote": 360.658209}, {"ts": 1770245100000, "open": 0.02339, "high": 0.02341, "low": 0.02339, "close": 0.02341, "volume": 893.6, "quote_volume": 20.910666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245160000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245220000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245280000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245340000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245400000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245460000, "open": 0.02343, "high": 0.02343, "low": 0.02341, "close": 0.02341, "volume": 4063.0, "quote_volume": 95.134738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245520000, "open": 0.02341, "high": 0.02342, "low": 0.0234, "close": 0.02342, "volume": 106544.0, "quote_volume": 2494.371493, "trades": 12, "taker_buy_volume": 78868.2, "taker_buy_quote": 1846.289879}, {"ts": 1770245580000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245640000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 9491.0, "quote_volume": 222.37413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245700000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 800.0, "quote_volume": 18.744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245760000, "open": 0.02345, "high": 0.02347, "low": 0.02345, "close": 0.02347, "volume": 9119.8, "quote_volume": 214.007731, "trades": 4, "taker_buy_volume": 9119.8, "taker_buy_quote": 214.007731}, {"ts": 1770245820000, "open": 0.02341, "high": 0.02341, "low": 0.02333, "close": 0.02333, "volume": 51200.1, "quote_volume": 1195.086873, "trades": 12, "taker_buy_volume": 472.1, "taker_buy_quote": 11.051861}, {"ts": 1770245880000, "open": 0.02331, "high": 0.02331, "low": 0.0233, "close": 0.0233, "volume": 10047.8, "quote_volume": 234.210372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245940000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 244.8, "quote_volume": 5.71608, "trades": 1, "taker_buy_volume": 244.8, "taker_buy_quote": 5.71608}, {"ts": 1770246000000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246060000, "open": 0.02332, "high": 0.02334, "low": 0.02332, "close": 0.02334, "volume": 1958.8, "quote_volume": 45.690256, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 12.88368}, {"ts": 1770246120000, "open": 0.02329, "high": 0.02329, "low": 0.02324, "close": 0.02325, "volume": 14045.9, "quote_volume": 326.564316, "trades": 5, "taker_buy_volume": 9440.0, "taker_buy_quote": 219.508015}, {"ts": 1770246180000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246240000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246300000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 3231.3, "quote_volume": 75.28929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246360000, "open": 0.02329, "high": 0.02334, "low": 0.02326, "close": 0.02334, "volume": 41741.5, "quote_volume": 971.903431, "trades": 14, "taker_buy_volume": 14169.0, "taker_buy_quote": 330.407943}, {"ts": 1770246420000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 470.1, "quote_volume": 10.972134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246480000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246540000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246600000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 306.7, "quote_volume": 7.149177, "trades": 1, "taker_buy_volume": 306.7, "taker_buy_quote": 7.149177}, {"ts": 1770246660000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246720000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 557.2, "quote_volume": 13.016192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246780000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246840000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246900000, "open": 0.02339, "high": 0.0234, "low": 0.02339, "close": 0.0234, "volume": 18487.7, "quote_volume": 432.479234, "trades": 4, "taker_buy_volume": 13294.6, "taker_buy_quote": 310.960694}, {"ts": 1770246960000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 536.8, "quote_volume": 12.539648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247020000, "open": 0.02341, "high": 0.02365, "low": 0.02341, "close": 0.02359, "volume": 275735.0, "quote_volume": 6486.90246, "trades": 86, "taker_buy_volume": 200394.1, "taker_buy_quote": 4709.949017}, {"ts": 1770247080000, "open": 0.0236, "high": 0.0236, "low": 0.02355, "close": 0.02355, "volume": 13835.5, "quote_volume": 325.97028, "trades": 6, "taker_buy_volume": 468.1, "taker_buy_quote": 11.04716}, {"ts": 1770247140000, "open": 0.02353, "high": 0.02353, "low": 0.02352, "close": 0.02352, "volume": 14363.3, "quote_volume": 337.840731, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247200000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 1547.9, "quote_volume": 36.391129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247260000, "open": 0.02353, "high": 0.02353, "low": 0.02345, "close": 0.02345, "volume": 3054.9, "quote_volume": 71.805637, "trades": 2, "taker_buy_volume": 952.0, "taker_buy_quote": 22.3244}, {"ts": 1770247320000, "open": 0.02347, "high": 0.02348, "low": 0.02347, "close": 0.02348, "volume": 878.8, "quote_volume": 20.62971, "trades": 2, "taker_buy_volume": 878.8, "taker_buy_quote": 20.62971}, {"ts": 1770247380000, "open": 0.02349, "high": 0.02352, "low": 0.02349, "close": 0.02352, "volume": 1597.5, "quote_volume": 37.559217, "trades": 2, "taker_buy_volume": 1131.4, "taker_buy_quote": 26.610528}, {"ts": 1770247440000, "open": 0.02353, "high": 0.02353, "low": 0.02353, "close": 0.02353, "volume": 423.7, "quote_volume": 9.969661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247500000, "open": 0.0236, "high": 0.02362, "low": 0.02358, "close": 0.02362, "volume": 10593.4, "quote_volume": 250.015336, "trades": 9, "taker_buy_volume": 5275.4, "taker_buy_quote": 124.594535}, {"ts": 1770247560000, "open": 0.0236, "high": 0.02367, "low": 0.0236, "close": 0.02367, "volume": 9166.4, "quote_volume": 216.87324, "trades": 8, "taker_buy_volume": 8744.5, "taker_buy_quote": 206.9164}, {"ts": 1770247620000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247680000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 316.5, "quote_volume": 7.47573, "trades": 1, "taker_buy_volume": 316.5, "taker_buy_quote": 7.47573}, {"ts": 1770247740000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247800000, "open": 0.02363, "high": 0.02365, "low": 0.02363, "close": 0.02363, "volume": 24406.5, "quote_volume": 576.973606, "trades": 11, "taker_buy_volume": 23385.9, "taker_buy_quote": 552.856828}, {"ts": 1770247860000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 1310.6, "quote_volume": 30.969478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247920000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247980000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248040000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248100000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248160000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248220000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248280000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248340000, "open": 0.02364, "high": 0.0237, "low": 0.02364, "close": 0.02368, "volume": 25606.5, "quote_volume": 605.791663, "trades": 23, "taker_buy_volume": 22229.6, "taker_buy_quote": 525.804359}, {"ts": 1770248400000, "open": 0.02367, "high": 0.02367, "low": 0.0236, "close": 0.0236, "volume": 16252.6, "quote_volume": 383.809692, "trades": 6, "taker_buy_volume": 951.9, "taker_buy_quote": 22.531473}, {"ts": 1770248460000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248520000, "open": 0.02362, "high": 0.02363, "low": 0.02362, "close": 0.02363, "volume": 1347.0, "quote_volume": 31.82578, "trades": 3, "taker_buy_volume": 1347.0, "taker_buy_quote": 31.82578}, {"ts": 1770248580000, "open": 0.0236, "high": 0.0236, "low": 0.02354, "close": 0.02355, "volume": 62387.8, "quote_volume": 1471.096501, "trades": 26, "taker_buy_volume": 559.8, "taker_buy_quote": 13.18329}, {"ts": 1770248640000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 766.0, "quote_volume": 18.05462, "trades": 2, "taker_buy_volume": 766.0, "taker_buy_quote": 18.05462}, {"ts": 1770248700000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248760000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248820000, "open": 0.02359, "high": 0.0236, "low": 0.02359, "close": 0.0236, "volume": 10677.8, "quote_volume": 251.975901, "trades": 6, "taker_buy_volume": 10677.8, "taker_buy_quote": 251.975901}, {"ts": 1770248880000, "open": 0.02359, "high": 0.0236, "low": 0.02359, "close": 0.0236, "volume": 1148.9, "quote_volume": 27.11021, "trades": 3, "taker_buy_volume": 1148.9, "taker_buy_quote": 27.11021}, {"ts": 1770248940000, "open": 0.02361, "high": 0.02361, "low": 0.02359, "close": 0.02359, "volume": 1720.4, "quote_volume": 40.591896, "trades": 3, "taker_buy_volume": 383.0, "taker_buy_quote": 9.04263}, {"ts": 1770249000000, "open": 0.02359, "high": 0.02359, "low": 0.02359, "close": 0.02359, "volume": 3579.5, "quote_volume": 84.440405, "trades": 3, "taker_buy_volume": 3579.5, "taker_buy_quote": 84.440405}, {"ts": 1770249060000, "open": 0.02359, "high": 0.02362, "low": 0.02359, "close": 0.02359, "volume": 14105.4, "quote_volume": 332.888804, "trades": 7, "taker_buy_volume": 12080.9, "taker_buy_quote": 285.099641}, {"ts": 1770249120000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 484.3, "quote_volume": 11.414951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249180000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249240000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249300000, "open": 0.02352, "high": 0.02352, "low": 0.02349, "close": 0.02351, "volume": 58824.5, "quote_volume": 1382.821838, "trades": 18, "taker_buy_volume": 384.6, "taker_buy_quote": 9.041946}, {"ts": 1770249360000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 427.4, "quote_volume": 10.048174, "trades": 1, "taker_buy_volume": 427.4, "taker_buy_quote": 10.048174}, {"ts": 1770249420000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 726.5, "quote_volume": 17.080015, "trades": 2, "taker_buy_volume": 726.5, "taker_buy_quote": 17.080015}, {"ts": 1770249480000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 13736.7, "quote_volume": 322.949817, "trades": 3, "taker_buy_volume": 13736.7, "taker_buy_quote": 322.949817}, {"ts": 1770249540000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249600000, "open": 0.02353, "high": 0.02353, "low": 0.02353, "close": 0.02353, "volume": 594.3, "quote_volume": 13.983879, "trades": 1, "taker_buy_volume": 594.3, "taker_buy_quote": 13.983879}, {"ts": 1770249660000, "open": 0.0235, "high": 0.0235, "low": 0.02349, "close": 0.02349, "volume": 766.0, "quote_volume": 17.997186, "trades": 2, "taker_buy_volume": 384.6, "taker_buy_quote": 9.0381}, {"ts": 1770249720000, "open": 0.02345, "high": 0.02346, "low": 0.02345, "close": 0.02346, "volume": 2902.3, "quote_volume": 68.065333, "trades": 3, "taker_buy_volume": 2262.5, "taker_buy_quote": 53.055625}, {"ts": 1770249780000, "open": 0.02345, "high": 0.02345, "low": 0.02339, "close": 0.02342, "volume": 47431.4, "quote_volume": 1110.477234, "trades": 15, "taker_buy_volume": 19854.0, "taker_buy_quote": 464.871342}, {"ts": 1770249840000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 1156.7, "quote_volume": 27.06678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249900000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249960000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250020000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 386.3, "quote_volume": 9.043283, "trades": 1, "taker_buy_volume": 386.3, "taker_buy_quote": 9.043283}, {"ts": 1770250080000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250140000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 901.3, "quote_volume": 21.099433, "trades": 2, "taker_buy_volume": 901.3, "taker_buy_quote": 21.099433}, {"ts": 1770250200000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 9637.4, "quote_volume": 225.418786, "trades": 2, "taker_buy_volume": 9637.4, "taker_buy_quote": 225.418786}, {"ts": 1770250260000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 1709.0, "quote_volume": 39.93933, "trades": 1, "taker_buy_volume": 1709.0, "taker_buy_quote": 39.93933}, {"ts": 1770250320000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 1404.0, "quote_volume": 32.7834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250380000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250440000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250500000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 5003.8, "quote_volume": 116.788692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250560000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250620000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250680000, "open": 0.02335, "high": 0.02336, "low": 0.02335, "close": 0.02336, "volume": 853.0, "quote_volume": 19.922793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250740000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250800000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 1470.2, "quote_volume": 34.40268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250860000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250920000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 4268.0, "quote_volume": 99.99924, "trades": 2, "taker_buy_volume": 4268.0, "taker_buy_quote": 99.99924}, {"ts": 1770250980000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251040000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 639.8, "quote_volume": 14.977718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251100000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251160000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251220000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251280000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251340000, "open": 0.02348, "high": 0.02351, "low": 0.02348, "close": 0.02351, "volume": 9692.4, "quote_volume": 227.603617, "trades": 3, "taker_buy_volume": 9268.7, "taker_buy_quote": 217.650904}, {"ts": 1770251400000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251460000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251520000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 472.1, "quote_volume": 11.051861, "trades": 1, "taker_buy_volume": 472.1, "taker_buy_quote": 11.051861}, {"ts": 1770251580000, "open": 0.02336, "high": 0.02339, "low": 0.02334, "close": 0.02334, "volume": 8272.2, "quote_volume": 193.166171, "trades": 5, "taker_buy_volume": 2215.3, "taker_buy_quote": 51.762689}, {"ts": 1770251640000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251700000, "open": 0.02337, "high": 0.02339, "low": 0.02337, "close": 0.02338, "volume": 3812.9, "quote_volume": 89.13541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251760000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 429.2, "quote_volume": 10.04328, "trades": 1, "taker_buy_volume": 429.2, "taker_buy_quote": 10.04328}, {"ts": 1770251820000, "open": 0.02334, "high": 0.02334, "low": 0.02332, "close": 0.02332, "volume": 1013.9, "quote_volume": 23.652244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251880000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251940000, "open": 0.02334, "high": 0.02341, "low": 0.02334, "close": 0.0234, "volume": 13882.7, "quote_volume": 324.485422, "trades": 8, "taker_buy_volume": 6743.5, "taker_buy_quote": 157.83607}, {"ts": 1770252000000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 1031.8, "quote_volume": 24.133802, "trades": 2, "taker_buy_volume": 606.3, "taker_buy_quote": 14.181357}, {"ts": 1770252060000, "open": 0.02339, "high": 0.02341, "low": 0.02339, "close": 0.02341, "volume": 808.5, "quote_volume": 18.917623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252120000, "open": 0.02343, "high": 0.02344, "low": 0.02343, "close": 0.02344, "volume": 5397.3, "quote_volume": 126.470032, "trades": 3, "taker_buy_volume": 5397.3, "taker_buy_quote": 126.470032}, {"ts": 1770252180000, "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252240000, "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252300000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 1139.4, "quote_volume": 26.650566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252360000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 386.3, "quote_volume": 9.031694, "trades": 1, "taker_buy_volume": 386.3, "taker_buy_quote": 9.031694}, {"ts": 1770252420000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 3007.0, "quote_volume": 70.39387, "trades": 1, "taker_buy_volume": 3007.0, "taker_buy_quote": 70.39387}, {"ts": 1770252480000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252540000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252600000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252660000, "open": 0.02348, "high": 0.02348, "low": 0.02348, "close": 0.02348, "volume": 7114.6, "quote_volume": 167.050808, "trades": 2, "taker_buy_volume": 7114.6, "taker_buy_quote": 167.050808}, {"ts": 1770252720000, "open": 0.02348, "high": 0.02348, "low": 0.02348, "close": 0.02348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252780000, "open": 0.02342, "high": 0.02345, "low": 0.02342, "close": 0.02345, "volume": 6848.6, "quote_volume": 160.548085, "trades": 3, "taker_buy_volume": 5129.1, "taker_buy_quote": 120.277395}, {"ts": 1770252840000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252900000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252960000, "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 1503.5, "quote_volume": 35.24204, "trades": 1, "taker_buy_volume": 1503.5, "taker_buy_quote": 35.24204}, {"ts": 1770253020000, "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253080000, "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253140000, "open": 0.0234, "high": 0.0234, "low": 0.02338, "close": 0.02338, "volume": 772.6, "quote_volume": 18.071114, "trades": 2, "taker_buy_volume": 772.6, "taker_buy_quote": 18.071114}, {"ts": 1770253200000, "open": 0.02339, "high": 0.02339, "low": 0.02337, "close": 0.02337, "volume": 5866.1, "quote_volume": 137.185257, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253260000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253320000, "open": 0.02334, "high": 0.02334, "low": 0.02332, "close": 0.02332, "volume": 4890.4, "quote_volume": 114.12983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253380000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253440000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253500000, "open": 0.02336, "high": 0.02336, "low": 0.02335, "close": 0.02335, "volume": 13639.7, "quote_volume": 318.616977, "trades": 6, "taker_buy_volume": 3779.2, "taker_buy_quote": 88.282112}, {"ts": 1770253560000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 893.6, "quote_volume": 20.901304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253620000, "open": 0.02339, "high": 0.0234, "low": 0.02339, "close": 0.0234, "volume": 6621.0, "quote_volume": 154.920434, "trades": 5, "taker_buy_volume": 6621.0, "taker_buy_quote": 154.920434}, {"ts": 1770253680000, "open": 0.02339, "high": 0.02343, "low": 0.02339, "close": 0.02343, "volume": 4736.1, "quote_volume": 110.948099, "trades": 2, "taker_buy_volume": 4268.0, "taker_buy_quote": 99.99924}, {"ts": 1770253740000, "open": 0.02342, "high": 0.02345, "low": 0.02342, "close": 0.02345, "volume": 5797.9, "quote_volume": 135.949265, "trades": 3, "taker_buy_volume": 5414.9, "taker_buy_quote": 126.979405}, {"ts": 1770253800000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253860000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253920000, "open": 0.02348, "high": 0.02348, "low": 0.02343, "close": 0.02343, "volume": 1448.9, "quote_volume": 33.963232, "trades": 2, "taker_buy_volume": 310.1, "taker_buy_quote": 7.281148}, {"ts": 1770253980000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 384.6, "quote_volume": 9.022716, "trades": 1, "taker_buy_volume": 384.6, "taker_buy_quote": 9.022716}, {"ts": 1770254040000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254100000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254160000, "open": 0.02339, "high": 0.02339, "low": 0.02336, "close": 0.02336, "volume": 6028.4, "quote_volume": 140.844455, "trades": 5, "taker_buy_volume": 858.4, "taker_buy_quote": 20.073255}, {"ts": 1770254220000, "open": 0.02334, "high": 0.02334, "low": 0.0233, "close": 0.0233, "volume": 4673.0, "quote_volume": 109.052304, "trades": 2, "taker_buy_volume": 387.9, "taker_buy_quote": 9.03807}, {"ts": 1770254280000, "open": 0.0233, "high": 0.02333, "low": 0.0233, "close": 0.02331, "volume": 1870.0, "quote_volume": 43.594982, "trades": 4, "taker_buy_volume": 1058.0, "taker_buy_quote": 24.675382}, {"ts": 1770254340000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254400000, "open": 0.02326, "high": 0.02327, "low": 0.02326, "close": 0.02326, "volume": 3895.4, "quote_volume": 90.62472, "trades": 5, "taker_buy_volume": 3289.3, "taker_buy_quote": 76.526834}, {"ts": 1770254460000, "open": 0.02324, "high": 0.02325, "low": 0.02321, "close": 0.02325, "volume": 15246.6, "quote_volume": 354.265988, "trades": 12, "taker_buy_volume": 9029.2, "taker_buy_quote": 209.792764}, {"ts": 1770254520000, "open": 0.02321, "high": 0.02321, "low": 0.0232, "close": 0.0232, "volume": 779.2, "quote_volume": 18.081769, "trades": 2, "taker_buy_volume": 779.2, "taker_buy_quote": 18.081769}, {"ts": 1770254580000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254640000, "open": 0.02323, "high": 0.02329, "low": 0.02323, "close": 0.02329, "volume": 20253.1, "quote_volume": 471.411989, "trades": 9, "taker_buy_volume": 18582.9, "taker_buy_quote": 432.546435}, {"ts": 1770254700000, "open": 0.02331, "high": 0.02336, "low": 0.02331, "close": 0.02336, "volume": 59032.3, "quote_volume": 1378.855187, "trades": 8, "taker_buy_volume": 58177.6, "taker_buy_quote": 1358.928284}, {"ts": 1770254760000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 315.3, "quote_volume": 7.362255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254820000, "open": 0.02337, "high": 0.02355, "low": 0.02336, "close": 0.02349, "volume": 12888.6, "quote_volume": 302.392066, "trades": 9, "taker_buy_volume": 8732.6, "taker_buy_quote": 205.008768}, {"ts": 1770254880000, "open": 0.02359, "high": 0.02359, "low": 0.02348, "close": 0.02352, "volume": 5083.1, "quote_volume": 119.654671, "trades": 9, "taker_buy_volume": 2668.0, "taker_buy_quote": 62.741187}, {"ts": 1770254940000, "open": 0.02356, "high": 0.02356, "low": 0.02353, "close": 0.02353, "volume": 4535.2, "quote_volume": 106.790693, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255000000, "open": 0.02359, "high": 0.02363, "low": 0.02354, "close": 0.02354, "volume": 8289.5, "quote_volume": 195.71569, "trades": 6, "taker_buy_volume": 7147.7, "taker_buy_quote": 168.786662}, {"ts": 1770255060000, "open": 0.02357, "high": 0.02357, "low": 0.02353, "close": 0.02353, "volume": 702.5, "quote_volume": 16.544889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255120000, "open": 0.02352, "high": 0.02358, "low": 0.02352, "close": 0.02352, "volume": 3873.9, "quote_volume": 91.225016, "trades": 6, "taker_buy_volume": 1384.0, "taker_buy_quote": 32.62706}, {"ts": 1770255180000, "open": 0.02353, "high": 0.02358, "low": 0.02353, "close": 0.02358, "volume": 582.4, "quote_volume": 13.718617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255240000, "open": 0.02359, "high": 0.02361, "low": 0.02359, "close": 0.0236, "volume": 1856.8, "quote_volume": 43.827911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255300000, "open": 0.02358, "high": 0.02358, "low": 0.02352, "close": 0.02352, "volume": 3889.0, "quote_volume": 91.630295, "trades": 6, "taker_buy_volume": 3208.6, "taker_buy_quote": 75.621211}, {"ts": 1770255360000, "open": 0.02359, "high": 0.02359, "low": 0.02358, "close": 0.02358, "volume": 613.5, "quote_volume": 14.469089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255420000, "open": 0.02354, "high": 0.02357, "low": 0.02354, "close": 0.02357, "volume": 971.7, "quote_volume": 22.888888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255480000, "open": 0.02352, "high": 0.02352, "low": 0.02352, "close": 0.02352, "volume": 574.5, "quote_volume": 13.51224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255540000, "open": 0.02356, "high": 0.02358, "low": 0.02354, "close": 0.02355, "volume": 17602.1, "quote_volume": 414.880472, "trades": 8, "taker_buy_volume": 17000.0, "taker_buy_quote": 400.704223}, {"ts": 1770255600000, "open": 0.02356, "high": 0.02356, "low": 0.02334, "close": 0.02334, "volume": 237547.9, "quote_volume": 5571.306192, "trades": 92, "taker_buy_volume": 20204.1, "taker_buy_quote": 473.03825}, {"ts": 1770255660000, "open": 0.0234, "high": 0.02341, "low": 0.02334, "close": 0.02336, "volume": 48587.0, "quote_volume": 1136.325011, "trades": 24, "taker_buy_volume": 44658.3, "taker_buy_quote": 1044.596325}, {"ts": 1770255720000, "open": 0.0234, "high": 0.02341, "low": 0.02339, "close": 0.02339, "volume": 3683.9, "quote_volume": 86.205473, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255780000, "open": 0.02343, "high": 0.02343, "low": 0.0234, "close": 0.0234, "volume": 6235.8, "quote_volume": 146.053397, "trades": 4, "taker_buy_volume": 4268.0, "taker_buy_quote": 99.99924}, {"ts": 1770255840000, "open": 0.02342, "high": 0.02343, "low": 0.02342, "close": 0.02343, "volume": 2861.9, "quote_volume": 67.049636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255900000, "open": 0.02347, "high": 0.02347, "low": 0.02339, "close": 0.02339, "volume": 5175.2, "quote_volume": 121.21295, "trades": 6, "taker_buy_volume": 2157.2, "taker_buy_quote": 50.553974}, {"ts": 1770255960000, "open": 0.02341, "high": 0.02341, "low": 0.02338, "close": 0.02339, "volume": 1769.3, "quote_volume": 41.395854, "trades": 4, "taker_buy_volume": 901.3, "taker_buy_quote": 21.099433}, {"ts": 1770256020000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 443.6, "quote_volume": 10.38024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256080000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 1885.6, "quote_volume": 44.141896, "trades": 1, "taker_buy_volume": 1885.6, "taker_buy_quote": 44.141896}, {"ts": 1770256140000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 340.4, "quote_volume": 7.968764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256200000, "open": 0.0234, "high": 0.0234, "low": 0.02339, "close": 0.02339, "volume": 723.4, "quote_volume": 16.924156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256260000, "open": 0.0234, "high": 0.0234, "low": 0.02339, "close": 0.02339, "volume": 1574.5, "quote_volume": 36.831385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256320000, "open": 0.02339, "high": 0.02339, "low": 0.02337, "close": 0.02337, "volume": 1448.5, "quote_volume": 33.865054, "trades": 3, "taker_buy_volume": 513.1, "taker_buy_quote": 11.991147}, {"ts": 1770256380000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 4285.1, "quote_volume": 100.014234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256440000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256500000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256560000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 972.1, "quote_volume": 22.727698, "trades": 1, "taker_buy_volume": 972.1, "taker_buy_quote": 22.727698}, {"ts": 1770256620000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 4110.0, "quote_volume": 96.0096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256680000, "open": 0.02338, "high": 0.0234, "low": 0.02338, "close": 0.0234, "volume": 1237.7, "quote_volume": 28.95452, "trades": 2, "taker_buy_volume": 854.7, "taker_buy_quote": 19.99998}, {"ts": 1770256740000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 726.5, "quote_volume": 16.978305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256800000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256860000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 856.5, "quote_volume": 19.999275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256920000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256980000, "open": 0.0233, "high": 0.02331, "low": 0.02329, "close": 0.02329, "volume": 1196.6, "quote_volume": 27.880352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257040000, "open": 0.02329, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 4031.3, "quote_volume": 93.903168, "trades": 4, "taker_buy_volume": 1534.1, "taker_buy_quote": 35.729189}, {"ts": 1770257100000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257160000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257220000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257280000, "open": 0.0233, "high": 0.02334, "low": 0.02329, "close": 0.02329, "volume": 30832.6, "quote_volume": 719.59613, "trades": 5, "taker_buy_volume": 30020.6, "taker_buy_quote": 700.680804}, {"ts": 1770257340000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257400000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257460000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257520000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 1065.6, "quote_volume": 24.807168, "trades": 1, "taker_buy_volume": 1065.6, "taker_buy_quote": 24.807168}, {"ts": 1770257580000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 1708.8, "quote_volume": 39.746688, "trades": 3, "taker_buy_volume": 434.1, "taker_buy_quote": 10.097166}, {"ts": 1770257640000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257700000, "open": 0.02324, "high": 0.02324, "low": 0.02321, "close": 0.02321, "volume": 9185.0, "quote_volume": 213.334685, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257760000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 1795.2, "quote_volume": 41.666592, "trades": 2, "taker_buy_volume": 1795.2, "taker_buy_quote": 41.666592}, {"ts": 1770257820000, "open": 0.02317, "high": 0.0233, "low": 0.02317, "close": 0.02326, "volume": 87541.2, "quote_volume": 2037.451496, "trades": 32, "taker_buy_volume": 84660.5, "taker_buy_quote": 1970.535587}, {"ts": 1770257880000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 384.6, "quote_volume": 8.96118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257940000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 4285.1, "quote_volume": 100.014234, "trades": 1, "taker_buy_volume": 4285.1, "taker_buy_quote": 100.014234}, {"ts": 1770258000000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258060000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258120000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258180000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258240000, "open": 0.02336, "high": 0.02336, "low": 0.02335, "close": 0.02335, "volume": 9064.2, "quote_volume": 211.665106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258300000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 1114.8, "quote_volume": 26.008284, "trades": 1, "taker_buy_volume": 1114.8, "taker_buy_quote": 26.008284}, {"ts": 1770258360000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258420000, "open": 0.02336, "high": 0.02337, "low": 0.02336, "close": 0.02337, "volume": 5489.5, "quote_volume": 128.268102, "trades": 5, "taker_buy_volume": 5489.5, "taker_buy_quote": 128.268102}, {"ts": 1770258480000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258540000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 470.1, "quote_volume": 10.981536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258600000, "open": 0.02339, "high": 0.02343, "low": 0.02339, "close": 0.02341, "volume": 6541.4, "quote_volume": 153.184596, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 117.12274}, {"ts": 1770258660000, "open": 0.0234, "high": 0.0234, "low": 0.02339, "close": 0.02339, "volume": 769.6, "quote_volume": 18.005236, "trades": 2, "taker_buy_volume": 429.2, "taker_buy_quote": 10.04328}, {"ts": 1770258720000, "open": 0.02342, "high": 0.02342, "low": 0.02339, "close": 0.02339, "volume": 1928.9, "quote_volume": 45.139289, "trades": 4, "taker_buy_volume": 901.3, "taker_buy_quote": 21.103725}, {"ts": 1770258780000, "open": 0.02341, "high": 0.02341, "low": 0.02338, "close": 0.02338, "volume": 815.5, "quote_volume": 19.079266, "trades": 2, "taker_buy_volume": 815.5, "taker_buy_quote": 19.079266}, {"ts": 1770258840000, "open": 0.02338, "high": 0.02339, "low": 0.02338, "close": 0.02339, "volume": 1058.9, "quote_volume": 24.759649, "trades": 3, "taker_buy_volume": 1058.9, "taker_buy_quote": 24.759649}, {"ts": 1770258900000, "open": 0.02339, "high": 0.02354, "low": 0.02339, "close": 0.02353, "volume": 66900.4, "quote_volume": 1572.740905, "trades": 45, "taker_buy_volume": 64982.4, "taker_buy_quote": 1527.658021}, {"ts": 1770258960000, "open": 0.02355, "high": 0.02355, "low": 0.02347, "close": 0.02347, "volume": 30540.7, "quote_volume": 718.8924, "trades": 56, "taker_buy_volume": 26865.5, "taker_buy_quote": 632.398486}, {"ts": 1770259020000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 384.6, "quote_volume": 9.0381, "trades": 1, "taker_buy_volume": 384.6, "taker_buy_quote": 9.0381}, {"ts": 1770259080000, "open": 0.02346, "high": 0.02351, "low": 0.02346, "close": 0.02348, "volume": 13581.9, "quote_volume": 319.005652, "trades": 14, "taker_buy_volume": 13158.2, "taker_buy_quote": 309.057176}, {"ts": 1770259140000, "open": 0.02351, "high": 0.02351, "low": 0.02349, "close": 0.02349, "volume": 2805.6, "quote_volume": 65.910382, "trades": 3, "taker_buy_volume": 341.9, "taker_buy_quote": 8.038069}, {"ts": 1770259200000, "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 1799.4, "quote_volume": 42.177936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259260000, "open": 0.02347, "high": 0.0235, "low": 0.02347, "close": 0.0235, "volume": 2231.9, "quote_volume": 52.402673, "trades": 4, "taker_buy_volume": 1850.5, "taker_buy_quote": 43.439773}, {"ts": 1770259320000, "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 999.1, "quote_volume": 23.468859, "trades": 2, "taker_buy_volume": 575.4, "taker_buy_quote": 13.516146}, {"ts": 1770259380000, "open": 0.02349, "high": 0.02354, "low": 0.02349, "close": 0.02353, "volume": 13658.3, "quote_volume": 321.098533, "trades": 9, "taker_buy_volume": 12525.4, "taker_buy_quote": 294.441396}, {"ts": 1770259440000, "open": 0.02351, "high": 0.02351, "low": 0.0235, "close": 0.0235, "volume": 18825.8, "quote_volume": 442.55827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259500000, "open": 0.0235, "high": 0.0235, "low": 0.02348, "close": 0.02348, "volume": 5655.7, "quote_volume": 132.842828, "trades": 6, "taker_buy_volume": 1975.0, "taker_buy_quote": 46.403098}, {"ts": 1770259560000, "open": 0.02344, "high": 0.02344, "low": 0.02343, "close": 0.02343, "volume": 8469.8, "quote_volume": 198.489432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259620000, "open": 0.0234, "high": 0.0234, "low": 0.02339, "close": 0.02339, "volume": 772.6, "quote_volume": 18.074977, "trades": 2, "taker_buy_volume": 772.6, "taker_buy_quote": 18.074977}, {"ts": 1770259680000, "open": 0.02334, "high": 0.02334, "low": 0.02327, "close": 0.02328, "volume": 38051.6, "quote_volume": 886.705535, "trades": 18, "taker_buy_volume": 4088.7, "taker_buy_quote": 95.226685}, {"ts": 1770259740000, "open": 0.02329, "high": 0.02332, "low": 0.02329, "close": 0.02329, "volume": 5547.5, "quote_volume": 129.318849, "trades": 10, "taker_buy_volume": 4521.8, "taker_buy_quote": 105.426877}, {"ts": 1770259800000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 906.7, "quote_volume": 21.117043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259860000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259920000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 470.1, "quote_volume": 10.967433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259980000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260040000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260100000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260160000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260220000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260280000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 474.1, "quote_volume": 11.051271, "trades": 1, "taker_buy_volume": 474.1, "taker_buy_quote": 11.051271}, {"ts": 1770260340000, "open": 0.02325, "high": 0.02325, "low": 0.0232, "close": 0.02321, "volume": 9905.1, "quote_volume": 230.032626, "trades": 7, "taker_buy_volume": 4008.0, "taker_buy_quote": 93.0056}, {"ts": 1770260400000, "open": 0.02323, "high": 0.0233, "low": 0.02323, "close": 0.0233, "volume": 20956.6, "quote_volume": 487.202207, "trades": 15, "taker_buy_volume": 16453.0, "taker_buy_quote": 382.407706}, {"ts": 1770260460000, "open": 0.02326, "high": 0.02328, "low": 0.02326, "close": 0.02328, "volume": 3091.3, "quote_volume": 71.91304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260520000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 1229.1, "quote_volume": 28.63803, "trades": 1, "taker_buy_volume": 1229.1, "taker_buy_quote": 28.63803}, {"ts": 1770260580000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 387.9, "quote_volume": 9.045828, "trades": 1, "taker_buy_volume": 387.9, "taker_buy_quote": 9.045828}, {"ts": 1770260640000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 387.9, "quote_volume": 9.03807, "trades": 1, "taker_buy_volume": 387.9, "taker_buy_quote": 9.03807}, {"ts": 1770260700000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 384.6, "quote_volume": 8.96118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260760000, "open": 0.02318, "high": 0.02319, "low": 0.02317, "close": 0.02319, "volume": 2808.3, "quote_volume": 65.089888, "trades": 3, "taker_buy_volume": 1295.3, "taker_buy_quote": 30.033678}, {"ts": 1770260820000, "open": 0.02324, "high": 0.02324, "low": 0.02322, "close": 0.02322, "volume": 1523.2, "quote_volume": 35.391867, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260880000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260940000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 4285.1, "quote_volume": 100.014234, "trades": 5, "taker_buy_volume": 4285.1, "taker_buy_quote": 100.014234}, {"ts": 1770261000000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 4239.4, "quote_volume": 98.98999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261060000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261120000, "open": 0.02331, "high": 0.02331, "low": 0.0233, "close": 0.0233, "volume": 689.6, "quote_volume": 16.071128, "trades": 2, "taker_buy_volume": 689.6, "taker_buy_quote": 16.071128}, {"ts": 1770261180000, "open": 0.02329, "high": 0.02329, "low": 0.02325, "close": 0.02325, "volume": 3506.9, "quote_volume": 81.552665, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 10.03799}, {"ts": 1770261240000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 448.4, "quote_volume": 10.420816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261300000, "open": 0.02324, "high": 0.02324, "low": 0.0232, "close": 0.0232, "volume": 6991.6, "quote_volume": 162.408116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261360000, "open": 0.02317, "high": 0.02317, "low": 0.02314, "close": 0.02314, "volume": 9141.0, "quote_volume": 211.626745, "trades": 5, "taker_buy_volume": 4133.1, "taker_buy_quote": 95.69386}, {"ts": 1770261420000, "open": 0.02314, "high": 0.02314, "low": 0.0231, "close": 0.02312, "volume": 30263.7, "quote_volume": 699.437267, "trades": 11, "taker_buy_volume": 2039.7, "taker_buy_quote": 47.157864}, {"ts": 1770261480000, "open": 0.02313, "high": 0.02314, "low": 0.02313, "close": 0.02313, "volume": 3277.3, "quote_volume": 75.816458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261540000, "open": 0.02318, "high": 0.0232, "low": 0.02318, "close": 0.0232, "volume": 3949.4, "quote_volume": 91.572021, "trades": 5, "taker_buy_volume": 1806.3, "taker_buy_quote": 41.888097}, {"ts": 1770261600000, "open": 0.02323, "high": 0.02324, "low": 0.02323, "close": 0.02324, "volume": 5027.2, "quote_volume": 116.824878, "trades": 4, "taker_buy_volume": 5027.2, "taker_buy_quote": 116.824878}, {"ts": 1770261660000, "open": 0.02325, "high": 0.02325, "low": 0.02323, "close": 0.02323, "volume": 2285.6, "quote_volume": 53.117344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261720000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 567.1, "quote_volume": 13.162391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261780000, "open": 0.02324, "high": 0.02326, "low": 0.02324, "close": 0.02326, "volume": 3222.0, "quote_volume": 74.905305, "trades": 3, "taker_buy_volume": 3222.0, "taker_buy_quote": 74.905305}, {"ts": 1770261840000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261900000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261960000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262020000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262080000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 313.9, "quote_volume": 7.298175, "trades": 1, "taker_buy_volume": 313.9, "taker_buy_quote": 7.298175}, {"ts": 1770262140000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262200000, "open": 0.02321, "high": 0.02321, "low": 0.02318, "close": 0.02319, "volume": 1212.1, "quote_volume": 28.112928, "trades": 3, "taker_buy_volume": 1212.1, "taker_buy_quote": 28.112928}, {"ts": 1770262260000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262320000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262380000, "open": 0.02318, "high": 0.02318, "low": 0.02315, "close": 0.02315, "volume": 4804.9, "quote_volume": 111.248, "trades": 2, "taker_buy_volume": 485.5, "taker_buy_quote": 11.25389}, {"ts": 1770262440000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262500000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262560000, "open": 0.02312, "high": 0.02313, "low": 0.02312, "close": 0.02313, "volume": 2387.6, "quote_volume": 55.218638, "trades": 2, "taker_buy_volume": 2387.6, "taker_buy_quote": 55.218638}, {"ts": 1770262620000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262680000, "open": 0.02312, "high": 0.02312, "low": 0.02308, "close": 0.02308, "volume": 31708.1, "quote_volume": 732.757061, "trades": 12, "taker_buy_volume": 2067.1, "taker_buy_quote": 47.729339}, {"ts": 1770262740000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 953.1, "quote_volume": 22.026141, "trades": 1, "taker_buy_volume": 953.1, "taker_buy_quote": 22.026141}, {"ts": 1770262800000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 431.9, "quote_volume": 9.994166, "trades": 1, "taker_buy_volume": 431.9, "taker_buy_quote": 9.994166}, {"ts": 1770262860000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262920000, "open": 0.02316, "high": 0.02316, "low": 0.02315, "close": 0.02315, "volume": 1072.5, "quote_volume": 24.833534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262980000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263040000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 1215.6, "quote_volume": 28.092516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263100000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 478.3, "quote_volume": 11.053513, "trades": 1, "taker_buy_volume": 478.3, "taker_buy_quote": 11.053513}, {"ts": 1770263160000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263220000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263280000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 3116.8, "quote_volume": 72.029248, "trades": 1, "taker_buy_volume": 3116.8, "taker_buy_quote": 72.029248}, {"ts": 1770263340000, "open": 0.02309, "high": 0.02309, "low": 0.02308, "close": 0.02308, "volume": 24041.4, "quote_volume": 554.87986, "trades": 8, "taker_buy_volume": 13865.6, "taker_buy_quote": 320.022396}, {"ts": 1770263400000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 478.3, "quote_volume": 11.053513, "trades": 1, "taker_buy_volume": 478.3, "taker_buy_quote": 11.053513}, {"ts": 1770263460000, "open": 0.02311, "high": 0.02312, "low": 0.0231, "close": 0.0231, "volume": 15887.9, "quote_volume": 367.256855, "trades": 8, "taker_buy_volume": 15500.0, "taker_buy_quote": 358.296365}, {"ts": 1770263520000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 1405.2, "quote_volume": 32.46012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263580000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 344.8, "quote_volume": 7.971776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263640000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 732.7, "quote_volume": 16.92537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263700000, "open": 0.02313, "high": 0.02313, "low": 0.02311, "close": 0.02311, "volume": 6648.8, "quote_volume": 153.778986, "trades": 3, "taker_buy_volume": 6260.9, "taker_buy_quote": 144.814617}, {"ts": 1770263760000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 1787.7, "quote_volume": 41.331624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263820000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263880000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263940000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264000000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264060000, "open": 0.02314, "high": 0.02314, "low": 0.02312, "close": 0.02312, "volume": 2380.8, "quote_volume": 55.061046, "trades": 5, "taker_buy_volume": 1967.3, "taker_buy_quote": 45.500926}, {"ts": 1770264120000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 2293.4, "quote_volume": 53.115144, "trades": 2, "taker_buy_volume": 2293.4, "taker_buy_quote": 53.115144}, {"ts": 1770264180000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264240000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264300000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 478.7, "quote_volume": 11.081905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264360000, "open": 0.02311, "high": 0.02311, "low": 0.02309, "close": 0.02309, "volume": 11723.8, "quote_volume": 270.842518, "trades": 4, "taker_buy_volume": 6998.8, "taker_buy_quote": 161.742268}, {"ts": 1770264420000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264480000, "open": 0.02306, "high": 0.02309, "low": 0.02306, "close": 0.02309, "volume": 34104.9, "quote_volume": 787.131419, "trades": 28, "taker_buy_volume": 27554.6, "taker_buy_quote": 636.059365}, {"ts": 1770264540000, "open": 0.02309, "high": 0.02318, "low": 0.02309, "close": 0.02318, "volume": 17519.2, "quote_volume": 405.882251, "trades": 4, "taker_buy_volume": 17131.3, "taker_buy_quote": 396.92564}, {"ts": 1770264600000, "open": 0.02324, "high": 0.02331, "low": 0.02323, "close": 0.02323, "volume": 11440.7, "quote_volume": 266.151053, "trades": 10, "taker_buy_volume": 9277.9, "taker_buy_quote": 215.850168}, {"ts": 1770264660000, "open": 0.02321, "high": 0.02322, "low": 0.02319, "close": 0.02322, "volume": 10011.5, "quote_volume": 232.407458, "trades": 5, "taker_buy_volume": 8141.2, "taker_buy_quote": 189.035201}, {"ts": 1770264720000, "open": 0.02324, "high": 0.02324, "low": 0.02323, "close": 0.02323, "volume": 1994.5, "quote_volume": 46.346864, "trades": 4, "taker_buy_volume": 531.6, "taker_buy_quote": 12.349068}, {"ts": 1770264780000, "open": 0.02321, "high": 0.02321, "low": 0.02318, "close": 0.02318, "volume": 2045.7, "quote_volume": 47.456922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264840000, "open": 0.02319, "high": 0.02319, "low": 0.0231, "close": 0.0231, "volume": 28862.4, "quote_volume": 667.981196, "trades": 18, "taker_buy_volume": 3323.4, "taker_buy_quote": 76.864082}, {"ts": 1770264900000, "open": 0.02312, "high": 0.02312, "low": 0.02311, "close": 0.02312, "volume": 4460.1, "quote_volume": 103.094375, "trades": 4, "taker_buy_volume": 2245.0, "taker_buy_quote": 51.89207}, {"ts": 1770264960000, "open": 0.02311, "high": 0.02314, "low": 0.02311, "close": 0.02313, "volume": 23003.6, "quote_volume": 532.022421, "trades": 23, "taker_buy_volume": 21694.6, "taker_buy_quote": 501.771431}, {"ts": 1770265020000, "open": 0.02312, "high": 0.02315, "low": 0.02306, "close": 0.02315, "volume": 19682.7, "quote_volume": 454.864623, "trades": 6, "taker_buy_volume": 4710.7, "taker_buy_quote": 109.037053}, {"ts": 1770265080000, "open": 0.0231, "high": 0.02317, "low": 0.0231, "close": 0.02317, "volume": 6209.8, "quote_volume": 143.798011, "trades": 6, "taker_buy_volume": 3841.6, "taker_buy_quote": 88.960004}, {"ts": 1770265140000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265200000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265260000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 2243.7, "quote_volume": 52.031403, "trades": 3, "taker_buy_volume": 1857.4, "taker_buy_quote": 43.073106}, {"ts": 1770265320000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 638.6, "quote_volume": 14.821906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265380000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 374.0, "quote_volume": 8.66932, "trades": 1, "taker_buy_volume": 374.0, "taker_buy_quote": 8.66932}, {"ts": 1770265440000, "open": 0.02316, "high": 0.02316, "low": 0.02312, "close": 0.02312, "volume": 1969.2, "quote_volume": 45.591812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265500000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 1869.0, "quote_volume": 43.34211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265560000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 483.4, "quote_volume": 11.205212, "trades": 1, "taker_buy_volume": 483.4, "taker_buy_quote": 11.205212}, {"ts": 1770265620000, "open": 0.02315, "high": 0.02315, "low": 0.0231, "close": 0.02311, "volume": 5867.9, "quote_volume": 135.678937, "trades": 5, "taker_buy_volume": 4298.9, "taker_buy_quote": 99.422795}, {"ts": 1770265680000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 282.9, "quote_volume": 6.53499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265740000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 4631.2, "quote_volume": 107.027032, "trades": 3, "taker_buy_volume": 1075.4, "taker_buy_quote": 24.852494}, {"ts": 1770265800000, "open": 0.0231, "high": 0.02311, "low": 0.02306, "close": 0.02307, "volume": 7093.2, "quote_volume": 163.669014, "trades": 5, "taker_buy_volume": 876.4, "taker_buy_quote": 20.234402}, {"ts": 1770265860000, "open": 0.02306, "high": 0.02311, "low": 0.02305, "close": 0.0231, "volume": 27671.3, "quote_volume": 638.794819, "trades": 33, "taker_buy_volume": 23456.8, "taker_buy_quote": 541.471534}, {"ts": 1770265920000, "open": 0.02308, "high": 0.02315, "low": 0.02308, "close": 0.02311, "volume": 46789.6, "quote_volume": 1082.342398, "trades": 40, "taker_buy_volume": 39023.4, "taker_buy_quote": 902.820048}, {"ts": 1770265980000, "open": 0.02312, "high": 0.02314, "low": 0.02312, "close": 0.02313, "volume": 19379.7, "quote_volume": 448.265675, "trades": 11, "taker_buy_volume": 16303.6, "taker_buy_quote": 377.12779}, {"ts": 1770266040000, "open": 0.02312, "high": 0.02313, "low": 0.02312, "close": 0.02313, "volume": 16976.5, "quote_volume": 392.499735, "trades": 9, "taker_buy_volume": 16976.5, "taker_buy_quote": 392.499735}, {"ts": 1770266100000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 1115.7, "quote_volume": 25.783827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266160000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266220000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266280000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266340000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266400000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266460000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266520000, "open": 0.02324, "high": 0.02328, "low": 0.02323, "close": 0.02328, "volume": 6072.7, "quote_volume": 141.174488, "trades": 4, "taker_buy_volume": 4302.2, "taker_buy_quote": 99.983128}, {"ts": 1770266580000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 387.9, "quote_volume": 9.034191, "trades": 1, "taker_buy_volume": 387.9, "taker_buy_quote": 9.034191}, {"ts": 1770266640000, "open": 0.02327, "high": 0.02327, "low": 0.02325, "close": 0.02325, "volume": 9247.0, "quote_volume": 215.15201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266700000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266760000, "open": 0.02326, "high": 0.02326, "low": 0.02321, "close": 0.02325, "volume": 119995.1, "quote_volume": 2787.017943, "trades": 31, "taker_buy_volume": 8441.7, "taker_buy_quote": 196.146964}, {"ts": 1770266820000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266880000, "open": 0.02323, "high": 0.02325, "low": 0.02323, "close": 0.02325, "volume": 7501.0, "quote_volume": 174.36061, "trades": 6, "taker_buy_volume": 7501.0, "taker_buy_quote": 174.36061}, {"ts": 1770266940000, "open": 0.02325, "high": 0.02325, "low": 0.02324, "close": 0.02324, "volume": 2388.0, "quote_volume": 55.510255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267000000, "open": 0.02322, "high": 0.02323, "low": 0.02322, "close": 0.02323, "volume": 6258.7, "quote_volume": 145.362038, "trades": 2, "taker_buy_volume": 3502.4, "taker_buy_quote": 81.360752}, {"ts": 1770267060000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 1622.5, "quote_volume": 37.7069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267120000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 563.7, "quote_volume": 13.094751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267180000, "open": 0.02321, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 11251.2, "quote_volume": 261.128664, "trades": 5, "taker_buy_volume": 11251.2, "taker_buy_quote": 261.128664}, {"ts": 1770267240000, "open": 0.02319, "high": 0.02319, "low": 0.02313, "close": 0.02313, "volume": 18003.6, "quote_volume": 416.751189, "trades": 7, "taker_buy_volume": 822.5, "taker_buy_quote": 19.073775}, {"ts": 1770267300000, "open": 0.02317, "high": 0.02318, "low": 0.02317, "close": 0.02318, "volume": 6640.1, "quote_volume": 153.855046, "trades": 4, "taker_buy_volume": 6640.1, "taker_buy_quote": 153.855046}, {"ts": 1770267360000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267420000, "open": 0.02315, "high": 0.02315, "low": 0.02314, "close": 0.02314, "volume": 1091.0, "quote_volume": 25.24803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267480000, "open": 0.02318, "high": 0.02319, "low": 0.02318, "close": 0.02319, "volume": 1014.5, "quote_volume": 23.517953, "trades": 2, "taker_buy_volume": 1014.5, "taker_buy_quote": 23.517953}, {"ts": 1770267540000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267600000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 525.4, "quote_volume": 12.18928, "trades": 1, "taker_buy_volume": 525.4, "taker_buy_quote": 12.18928}, {"ts": 1770267660000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267720000, "open": 0.02316, "high": 0.02316, "low": 0.02312, "close": 0.02312, "volume": 841.7, "quote_volume": 19.480732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267780000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267840000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267900000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267960000, "open": 0.0231, "high": 0.02311, "low": 0.02308, "close": 0.02308, "volume": 10434.0, "quote_volume": 241.107213, "trades": 5, "taker_buy_volume": 8282.8, "taker_buy_quote": 191.410725}, {"ts": 1770268020000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268080000, "open": 0.02309, "high": 0.02309, "low": 0.02306, "close": 0.02308, "volume": 7574.8, "quote_volume": 174.739373, "trades": 4, "taker_buy_volume": 2177.2, "taker_buy_quote": 50.23889}, {"ts": 1770268140000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 431.0, "quote_volume": 9.95179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268200000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 474.1, "quote_volume": 10.956451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268260000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 732.7, "quote_volume": 16.940024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268320000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 4319.4, "quote_volume": 99.99411, "trades": 2, "taker_buy_volume": 4319.4, "taker_buy_quote": 99.99411}, {"ts": 1770268380000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 683.4, "quote_volume": 15.848046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268440000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 663.5, "quote_volume": 15.37993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268500000, "open": 0.02314, "high": 0.02314, "low": 0.02312, "close": 0.02314, "volume": 5256.9, "quote_volume": 121.638204, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268560000, "open": 0.02314, "high": 0.02321, "low": 0.02314, "close": 0.02317, "volume": 60141.3, "quote_volume": 1394.854289, "trades": 21, "taker_buy_volume": 58754.8, "taker_buy_quote": 1362.737655}, {"ts": 1770268620000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 389.3, "quote_volume": 9.03176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268680000, "open": 0.0232, "high": 0.0232, "low": 0.02316, "close": 0.02316, "volume": 7637.1, "quote_volume": 177.052948, "trades": 5, "taker_buy_volume": 1791.4, "taker_buy_quote": 41.56048}, {"ts": 1770268740000, "open": 0.0231, "high": 0.02311, "low": 0.02306, "close": 0.02309, "volume": 11295.4, "quote_volume": 260.673399, "trades": 13, "taker_buy_volume": 4808.4, "taker_buy_quote": 111.002993}, {"ts": 1770268800000, "open": 0.02307, "high": 0.02309, "low": 0.02307, "close": 0.02309, "volume": 1079.7, "quote_volume": 24.915635, "trades": 3, "taker_buy_volume": 347.8, "taker_buy_quote": 8.030702}, {"ts": 1770268860000, "open": 0.02305, "high": 0.02305, "low": 0.023, "close": 0.023, "volume": 4318.5, "quote_volume": 99.431416, "trades": 7, "taker_buy_volume": 2924.2, "taker_buy_quote": 67.326976}, {"ts": 1770268920000, "open": 0.023, "high": 0.02301, "low": 0.02295, "close": 0.02298, "volume": 17586.3, "quote_volume": 404.189336, "trades": 22, "taker_buy_volume": 9847.6, "taker_buy_quote": 226.345747}, {"ts": 1770268980000, "open": 0.02297, "high": 0.02298, "low": 0.02293, "close": 0.02293, "volume": 14209.8, "quote_volume": 326.221952, "trades": 10, "taker_buy_volume": 7126.9, "taker_buy_quote": 163.776162}, {"ts": 1770269040000, "open": 0.02295, "high": 0.02299, "low": 0.02292, "close": 0.02298, "volume": 43854.0, "quote_volume": 1006.626294, "trades": 29, "taker_buy_volume": 29536.3, "taker_buy_quote": 678.283193}, {"ts": 1770269100000, "open": 0.02299, "high": 0.02303, "low": 0.02299, "close": 0.02299, "volume": 4037.7, "quote_volume": 92.931747, "trades": 7, "taker_buy_volume": 410.7, "taker_buy_quote": 9.441993}, {"ts": 1770269160000, "open": 0.02299, "high": 0.02301, "low": 0.02298, "close": 0.02298, "volume": 1672.4, "quote_volume": 38.452524, "trades": 5, "taker_buy_volume": 690.8, "taker_buy_quote": 15.891893}, {"ts": 1770269220000, "open": 0.02301, "high": 0.02301, "low": 0.02298, "close": 0.023, "volume": 1566.6, "quote_volume": 36.028545, "trades": 5, "taker_buy_volume": 436.7, "taker_buy_quote": 10.048467}, {"ts": 1770269280000, "open": 0.02301, "high": 0.02306, "low": 0.023, "close": 0.02305, "volume": 5547.0, "quote_volume": 127.868931, "trades": 4, "taker_buy_volume": 4336.7, "taker_buy_quote": 100.004302}, {"ts": 1770269340000, "open": 0.02307, "high": 0.02314, "low": 0.02303, "close": 0.02303, "volume": 23294.2, "quote_volume": 538.388578, "trades": 15, "taker_buy_volume": 20935.0, "taker_buy_quote": 483.922609}, {"ts": 1770269400000, "open": 0.02305, "high": 0.02308, "low": 0.02305, "close": 0.02308, "volume": 1484.3, "quote_volume": 34.23106, "trades": 5, "taker_buy_volume": 605.9, "taker_buy_quote": 13.973455}, {"ts": 1770269460000, "open": 0.0231, "high": 0.0231, "low": 0.02305, "close": 0.02307, "volume": 6922.6, "quote_volume": 159.845882, "trades": 5, "taker_buy_volume": 4338.8, "taker_buy_quote": 100.22628}, {"ts": 1770269520000, "open": 0.02306, "high": 0.02306, "low": 0.02301, "close": 0.02301, "volume": 2267.9, "quote_volume": 52.255321, "trades": 4, "taker_buy_volume": 1344.1, "taker_buy_quote": 30.967533}, {"ts": 1770269580000, "open": 0.02303, "high": 0.02306, "low": 0.02303, "close": 0.02306, "volume": 1135.8, "quote_volume": 26.175476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269640000, "open": 0.02305, "high": 0.02305, "low": 0.02304, "close": 0.02304, "volume": 691.0, "quote_volume": 15.923851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269700000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 344.1, "quote_volume": 7.931505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269760000, "open": 0.02313, "high": 0.02313, "low": 0.02309, "close": 0.02312, "volume": 3321.6, "quote_volume": 76.789332, "trades": 6, "taker_buy_volume": 1968.0, "taker_buy_quote": 45.51984}, {"ts": 1770269820000, "open": 0.02313, "high": 0.02324, "low": 0.02313, "close": 0.02324, "volume": 18894.1, "quote_volume": 438.298653, "trades": 13, "taker_buy_volume": 13916.1, "taker_buy_quote": 322.805418}, {"ts": 1770269880000, "open": 0.02326, "high": 0.02326, "low": 0.0232, "close": 0.0232, "volume": 2404.3, "quote_volume": 55.878282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269940000, "open": 0.0232, "high": 0.02323, "low": 0.0232, "close": 0.02321, "volume": 2878.9, "quote_volume": 66.856868, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 46.46}, {"ts": 1770270000000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 389.6, "quote_volume": 9.042616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270060000, "open": 0.02329, "high": 0.02336, "low": 0.02329, "close": 0.02336, "volume": 5098.2, "quote_volume": 118.983043, "trades": 3, "taker_buy_volume": 4285.1, "taker_buy_quote": 100.014234}, {"ts": 1770270120000, "open": 0.02331, "high": 0.02333, "low": 0.02331, "close": 0.02333, "volume": 3373.4, "quote_volume": 78.670298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270180000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 372.6, "quote_volume": 8.692758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270240000, "open": 0.02333, "high": 0.02338, "low": 0.02331, "close": 0.02335, "volume": 14009.4, "quote_volume": 327.187955, "trades": 14, "taker_buy_volume": 8321.5, "taker_buy_quote": 194.426151}, {"ts": 1770270300000, "open": 0.02334, "high": 0.02334, "low": 0.02325, "close": 0.02325, "volume": 13208.8, "quote_volume": 308.02963, "trades": 22, "taker_buy_volume": 2413.8, "taker_buy_quote": 56.250942}, {"ts": 1770270360000, "open": 0.02326, "high": 0.02326, "low": 0.02322, "close": 0.02322, "volume": 5590.7, "quote_volume": 129.940218, "trades": 5, "taker_buy_volume": 953.0, "taker_buy_quote": 22.16678}, {"ts": 1770270420000, "open": 0.02322, "high": 0.02322, "low": 0.0232, "close": 0.0232, "volume": 5848.7, "quote_volume": 135.758521, "trades": 5, "taker_buy_volume": 2202.0, "taker_buy_quote": 51.116855}, {"ts": 1770270480000, "open": 0.02318, "high": 0.0232, "low": 0.02318, "close": 0.02318, "volume": 1138.8, "quote_volume": 26.40431, "trades": 3, "taker_buy_volume": 346.3, "taker_buy_quote": 8.03416}, {"ts": 1770270540000, "open": 0.02318, "high": 0.02319, "low": 0.02315, "close": 0.02315, "volume": 3788.8, "quote_volume": 87.821622, "trades": 6, "taker_buy_volume": 2736.7, "taker_buy_quote": 63.446631}, {"ts": 1770270600000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 281.7, "quote_volume": 6.529806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270660000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 997.5, "quote_volume": 23.132025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270720000, "open": 0.02322, "high": 0.02322, "low": 0.02319, "close": 0.02319, "volume": 6073.2, "quote_volume": 141.009063, "trades": 5, "taker_buy_volume": 5718.5, "taker_buy_quote": 132.78357}, {"ts": 1770270780000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 732.5, "quote_volume": 16.957375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270840000, "open": 0.02315, "high": 0.02315, "low": 0.02313, "close": 0.02313, "volume": 3851.7, "quote_volume": 89.158293, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270900000, "open": 0.02314, "high": 0.02314, "low": 0.02309, "close": 0.02309, "volume": 1445.9, "quote_volume": 33.439781, "trades": 2, "taker_buy_volume": 1079.0, "taker_buy_quote": 24.96806}, {"ts": 1770270960000, "open": 0.02309, "high": 0.02311, "low": 0.02309, "close": 0.02311, "volume": 1100.7, "quote_volume": 25.422989, "trades": 4, "taker_buy_volume": 391.3, "taker_buy_quote": 9.042943}, {"ts": 1770271020000, "open": 0.02313, "high": 0.02316, "low": 0.02313, "close": 0.02316, "volume": 9965.3, "quote_volume": 230.788215, "trades": 6, "taker_buy_volume": 9694.2, "taker_buy_quote": 224.517672}, {"ts": 1770271080000, "open": 0.02314, "high": 0.02314, "low": 0.02313, "close": 0.02313, "volume": 870.4, "quote_volume": 20.135723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271140000, "open": 0.02312, "high": 0.02313, "low": 0.02312, "close": 0.02313, "volume": 608.4, "quote_volume": 14.069642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271200000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 308.0, "quote_volume": 7.12404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271260000, "open": 0.02316, "high": 0.02316, "low": 0.02312, "close": 0.02313, "volume": 7335.4, "quote_volume": 169.737534, "trades": 6, "taker_buy_volume": 5615.0, "taker_buy_quote": 129.91537}, {"ts": 1770271320000, "open": 0.02312, "high": 0.02313, "low": 0.02312, "close": 0.02313, "volume": 2157.9, "quote_volume": 49.906378, "trades": 3, "taker_buy_volume": 1573.0, "taker_buy_quote": 36.38349}, {"ts": 1770271380000, "open": 0.02311, "high": 0.02311, "low": 0.02306, "close": 0.02306, "volume": 25818.5, "quote_volume": 596.150891, "trades": 15, "taker_buy_volume": 1247.0, "taker_buy_quote": 28.806525}, {"ts": 1770271440000, "open": 0.02306, "high": 0.02306, "low": 0.023, "close": 0.02303, "volume": 3361.7, "quote_volume": 77.480656, "trades": 6, "taker_buy_volume": 2296.0, "taker_buy_quote": 52.94576}, {"ts": 1770271500000, "open": 0.02301, "high": 0.02302, "low": 0.02294, "close": 0.02294, "volume": 17874.3, "quote_volume": 410.986142, "trades": 11, "taker_buy_volume": 2397.6, "taker_buy_quote": 55.171363}, {"ts": 1770271560000, "open": 0.02294, "high": 0.02295, "low": 0.02294, "close": 0.02295, "volume": 710.8, "quote_volume": 16.309705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271620000, "open": 0.02299, "high": 0.02304, "low": 0.02294, "close": 0.02294, "volume": 9105.7, "quote_volume": 209.590851, "trades": 10, "taker_buy_volume": 3095.4, "taker_buy_quote": 71.270146}, {"ts": 1770271680000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 1377.3, "quote_volume": 31.609035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271740000, "open": 0.02296, "high": 0.02297, "low": 0.02295, "close": 0.02297, "volume": 5308.2, "quote_volume": 121.892202, "trades": 5, "taker_buy_volume": 5009.0, "taker_buy_quote": 115.02257}, {"ts": 1770271800000, "open": 0.02294, "high": 0.02296, "low": 0.02293, "close": 0.02296, "volume": 1211.3, "quote_volume": 27.793403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271860000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 386.0, "quote_volume": 8.87414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271920000, "open": 0.02301, "high": 0.02302, "low": 0.02298, "close": 0.02298, "volume": 3546.6, "quote_volume": 81.565755, "trades": 10, "taker_buy_volume": 843.9, "taker_buy_quote": 19.420711}, {"ts": 1770271980000, "open": 0.02298, "high": 0.02301, "low": 0.02298, "close": 0.02301, "volume": 10703.4, "quote_volume": 246.203177, "trades": 6, "taker_buy_volume": 10024.0, "taker_buy_quote": 230.590565}, {"ts": 1770272040000, "open": 0.02297, "high": 0.02299, "low": 0.02294, "close": 0.02299, "volume": 36131.5, "quote_volume": 829.582525, "trades": 17, "taker_buy_volume": 6848.1, "taker_buy_quote": 157.386647}, {"ts": 1770272100000, "open": 0.02299, "high": 0.02299, "low": 0.02295, "close": 0.02295, "volume": 6117.0, "quote_volume": 140.606145, "trades": 3, "taker_buy_volume": 5231.4, "taker_buy_quote": 120.269886}, {"ts": 1770272160000, "open": 0.02296, "high": 0.02302, "low": 0.02296, "close": 0.02302, "volume": 13323.4, "quote_volume": 306.606876, "trades": 11, "taker_buy_volume": 9821.9, "taker_buy_quote": 226.092849}, {"ts": 1770272220000, "open": 0.02301, "high": 0.02303, "low": 0.02301, "close": 0.02302, "volume": 15620.8, "quote_volume": 359.587086, "trades": 6, "taker_buy_volume": 15057.0, "taker_buy_quote": 346.60841}, {"ts": 1770272280000, "open": 0.02299, "high": 0.023, "low": 0.02299, "close": 0.023, "volume": 3385.0, "quote_volume": 77.824643, "trades": 3, "taker_buy_volume": 349.3, "taker_buy_quote": 8.0339}, {"ts": 1770272340000, "open": 0.02294, "high": 0.02295, "low": 0.02294, "close": 0.02295, "volume": 1987.6, "quote_volume": 45.605537, "trades": 2, "taker_buy_volume": 1987.6, "taker_buy_quote": 45.605537}, {"ts": 1770272400000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 391.3, "quote_volume": 8.964683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272460000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272520000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02291, "volume": 675.8, "quote_volume": 15.486071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272580000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 3491.7, "quote_volume": 80.169432, "trades": 1, "taker_buy_volume": 3491.7, "taker_buy_quote": 80.169432}, {"ts": 1770272640000, "open": 0.02296, "high": 0.02297, "low": 0.02296, "close": 0.02297, "volume": 2844.3, "quote_volume": 65.32409, "trades": 3, "taker_buy_volume": 2844.3, "taker_buy_quote": 65.32409}, {"ts": 1770272700000, "open": 0.02296, "high": 0.02296, "low": 0.02294, "close": 0.02294, "volume": 14061.8, "quote_volume": 322.789328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272760000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 4159.3, "quote_volume": 95.455935, "trades": 1, "taker_buy_volume": 4159.3, "taker_buy_quote": 95.455935}, {"ts": 1770272820000, "open": 0.02294, "high": 0.02295, "low": 0.02294, "close": 0.02295, "volume": 6743.6, "quote_volume": 154.71562, "trades": 4, "taker_buy_volume": 6743.6, "taker_buy_quote": 154.71562}, {"ts": 1770272880000, "open": 0.02294, "high": 0.02295, "low": 0.02291, "close": 0.02291, "volume": 23596.2, "quote_volume": 541.323222, "trades": 12, "taker_buy_volume": 20164.1, "taker_buy_quote": 462.637915}, {"ts": 1770272940000, "open": 0.02292, "high": 0.02293, "low": 0.02292, "close": 0.02293, "volume": 2520.3, "quote_volume": 57.774478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273000000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 7861.7, "quote_volume": 180.583249, "trades": 3, "taker_buy_volume": 7861.7, "taker_buy_quote": 180.583249}, {"ts": 1770273060000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273120000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 459.9, "quote_volume": 10.559304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273180000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 8517.1, "quote_volume": 195.808129, "trades": 2, "taker_buy_volume": 8517.1, "taker_buy_quote": 195.808129}, {"ts": 1770273240000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273300000, "open": 0.02306, "high": 0.02306, "low": 0.02305, "close": 0.02305, "volume": 7868.8, "quote_volume": 181.43509, "trades": 4, "taker_buy_volume": 5925.0, "taker_buy_quote": 136.6305}, {"ts": 1770273360000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273420000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273480000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273540000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273600000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273660000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273720000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 466.1, "quote_volume": 10.752927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273780000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273840000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 498.3, "quote_volume": 11.490798, "trades": 1, "taker_buy_volume": 498.3, "taker_buy_quote": 11.490798}, {"ts": 1770273900000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273960000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274020000, "open": 0.02308, "high": 0.02308, "low": 0.02293, "close": 0.02295, "volume": 35677.5, "quote_volume": 820.004401, "trades": 28, "taker_buy_volume": 6676.4, "taker_buy_quote": 153.351438}, {"ts": 1770274080000, "open": 0.02297, "high": 0.02297, "low": 0.02296, "close": 0.02296, "volume": 7178.2, "quote_volume": 164.830213, "trades": 6, "taker_buy_volume": 3532.3, "taker_buy_quote": 81.101608}, {"ts": 1770274140000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 1434.9, "quote_volume": 32.988351, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274200000, "open": 0.02299, "high": 0.023, "low": 0.02299, "close": 0.023, "volume": 9118.2, "quote_volume": 209.634453, "trades": 5, "taker_buy_volume": 1811.0, "taker_buy_quote": 41.641925}, {"ts": 1770274260000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274320000, "open": 0.02299, "high": 0.02301, "low": 0.02299, "close": 0.023, "volume": 8309.7, "quote_volume": 191.124262, "trades": 6, "taker_buy_volume": 7310.1, "taker_buy_quote": 168.133462}, {"ts": 1770274380000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 769.0, "quote_volume": 17.687, "trades": 1, "taker_buy_volume": 769.0, "taker_buy_quote": 17.687}, {"ts": 1770274440000, "open": 0.02297, "high": 0.02298, "low": 0.02297, "close": 0.02298, "volume": 3151.5, "quote_volume": 72.411713, "trades": 2, "taker_buy_volume": 2175.8, "taker_buy_quote": 49.999884}, {"ts": 1770274500000, "open": 0.02297, "high": 0.02297, "low": 0.02296, "close": 0.02296, "volume": 7310.2, "quote_volume": 167.907091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274560000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274620000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 2000.0, "quote_volume": 46.06, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 46.06}, {"ts": 1770274680000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 1856.0, "quote_volume": 42.688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274740000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274800000, "open": 0.02299, "high": 0.02301, "low": 0.02298, "close": 0.02298, "volume": 3173.9, "quote_volume": 72.975298, "trades": 5, "taker_buy_volume": 500.2, "taker_buy_quote": 11.509602}, {"ts": 1770274860000, "open": 0.02306, "high": 0.02318, "low": 0.02306, "close": 0.02318, "volume": 38378.8, "quote_volume": 887.870536, "trades": 18, "taker_buy_volume": 37350.9, "taker_buy_quote": 864.08493}, {"ts": 1770274920000, "open": 0.02321, "high": 0.02331, "low": 0.02319, "close": 0.02328, "volume": 7847.6, "quote_volume": 182.487313, "trades": 7, "taker_buy_volume": 6357.7, "taker_buy_quote": 147.866664}, {"ts": 1770274980000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275040000, "open": 0.02323, "high": 0.02329, "low": 0.02323, "close": 0.02327, "volume": 3598.6, "quote_volume": 83.771803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275100000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275160000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275220000, "open": 0.02324, "high": 0.02329, "low": 0.02324, "close": 0.02328, "volume": 12467.2, "quote_volume": 290.215545, "trades": 7, "taker_buy_volume": 11499.0, "taker_buy_quote": 267.675849}, {"ts": 1770275280000, "open": 0.02318, "high": 0.02319, "low": 0.02317, "close": 0.02319, "volume": 2858.9, "quote_volume": 66.26017, "trades": 6, "taker_buy_volume": 432.9, "taker_buy_quote": 10.038951}, {"ts": 1770275340000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275400000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275460000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 978.8, "quote_volume": 22.678796, "trades": 1, "taker_buy_volume": 978.8, "taker_buy_quote": 22.678796}, {"ts": 1770275520000, "open": 0.0232, "high": 0.0232, "low": 0.02316, "close": 0.02316, "volume": 3870.7, "quote_volume": 89.755281, "trades": 4, "taker_buy_volume": 3162.3, "taker_buy_quote": 73.348737}, {"ts": 1770275580000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275640000, "open": 0.02315, "high": 0.02315, "low": 0.02313, "close": 0.02313, "volume": 16245.0, "quote_volume": 375.833238, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275700000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275760000, "open": 0.02311, "high": 0.02318, "low": 0.02309, "close": 0.02318, "volume": 2469.4, "quote_volume": 57.185314, "trades": 4, "taker_buy_volume": 2124.6, "taker_buy_quote": 49.223882}, {"ts": 1770275820000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 733.7, "quote_volume": 16.999829, "trades": 1, "taker_buy_volume": 733.7, "taker_buy_quote": 16.999829}, {"ts": 1770275880000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275940000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 4390.1, "quote_volume": 101.762518, "trades": 2, "taker_buy_volume": 4390.1, "taker_buy_quote": 101.762518}, {"ts": 1770276000000, "open": 0.0232, "high": 0.02321, "low": 0.0232, "close": 0.02321, "volume": 2767.2, "quote_volume": 64.208534, "trades": 3, "taker_buy_volume": 2767.2, "taker_buy_quote": 64.208534}, {"ts": 1770276060000, "open": 0.0232, "high": 0.02325, "low": 0.02319, "close": 0.02325, "volume": 8471.8, "quote_volume": 196.746326, "trades": 5, "taker_buy_volume": 6470.5, "taker_buy_quote": 150.325453}, {"ts": 1770276120000, "open": 0.02327, "high": 0.0233, "low": 0.02323, "close": 0.02323, "volume": 3838.0, "quote_volume": 89.292523, "trades": 3, "taker_buy_volume": 3342.3, "taker_buy_quote": 77.757584}, {"ts": 1770276180000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 2412.7, "quote_volume": 56.071148, "trades": 3, "taker_buy_volume": 2412.7, "taker_buy_quote": 56.071148}, {"ts": 1770276240000, "open": 0.02324, "high": 0.02324, "low": 0.02322, "close": 0.02322, "volume": 3523.8, "quote_volume": 81.869439, "trades": 3, "taker_buy_volume": 1867.8, "taker_buy_quote": 43.407672}, {"ts": 1770276300000, "open": 0.02325, "high": 0.02328, "low": 0.02325, "close": 0.02327, "volume": 9285.5, "quote_volume": 215.95265, "trades": 5, "taker_buy_volume": 9023.2, "taker_buy_quote": 209.851552}, {"ts": 1770276360000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 1868.3, "quote_volume": 43.475341, "trades": 2, "taker_buy_volume": 1868.3, "taker_buy_quote": 43.475341}, {"ts": 1770276420000, "open": 0.02327, "high": 0.02332, "low": 0.02324, "close": 0.02332, "volume": 7841.6, "quote_volume": 182.583648, "trades": 9, "taker_buy_volume": 6764.8, "taker_buy_quote": 157.558816}, {"ts": 1770276480000, "open": 0.0233, "high": 0.02331, "low": 0.02328, "close": 0.02331, "volume": 2815.4, "quote_volume": 65.591422, "trades": 3, "taker_buy_volume": 2815.4, "taker_buy_quote": 65.591422}, {"ts": 1770276540000, "open": 0.0233, "high": 0.0233, "low": 0.02326, "close": 0.02326, "volume": 3050.2, "quote_volume": 71.018453, "trades": 3, "taker_buy_volume": 1998.4, "taker_buy_quote": 46.553585}, {"ts": 1770276600000, "open": 0.02327, "high": 0.02327, "low": 0.02326, "close": 0.02326, "volume": 6862.6, "quote_volume": 159.629372, "trades": 4, "taker_buy_volume": 6862.6, "taker_buy_quote": 159.629372}, {"ts": 1770276660000, "open": 0.02325, "high": 0.02325, "low": 0.0232, "close": 0.02324, "volume": 48567.1, "quote_volume": 1127.321929, "trades": 18, "taker_buy_volume": 3395.7, "taker_buy_quote": 78.914641}, {"ts": 1770276720000, "open": 0.02325, "high": 0.02325, "low": 0.02322, "close": 0.02323, "volume": 3984.9, "quote_volume": 92.593162, "trades": 5, "taker_buy_volume": 3984.9, "taker_buy_quote": 92.593162}, {"ts": 1770276780000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 1547.5, "quote_volume": 35.948425, "trades": 3, "taker_buy_volume": 1547.5, "taker_buy_quote": 35.948425}, {"ts": 1770276840000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 3147.4, "quote_volume": 73.051154, "trades": 3, "taker_buy_volume": 3147.4, "taker_buy_quote": 73.051154}, {"ts": 1770276900000, "open": 0.02321, "high": 0.02321, "low": 0.0232, "close": 0.0232, "volume": 2979.3, "quote_volume": 69.126142, "trades": 4, "taker_buy_volume": 2979.3, "taker_buy_quote": 69.126142}, {"ts": 1770276960000, "open": 0.02317, "high": 0.02319, "low": 0.02315, "close": 0.02318, "volume": 44101.6, "quote_volume": 1021.347464, "trades": 17, "taker_buy_volume": 3908.2, "taker_buy_quote": 90.599002}, {"ts": 1770277020000, "open": 0.02317, "high": 0.02319, "low": 0.02315, "close": 0.02315, "volume": 14176.8, "quote_volume": 328.497792, "trades": 4, "taker_buy_volume": 13676.8, "taker_buy_quote": 316.922792}, {"ts": 1770277080000, "open": 0.02318, "high": 0.02318, "low": 0.02314, "close": 0.02316, "volume": 4297.6, "quote_volume": 99.55191, "trades": 4, "taker_buy_volume": 3926.0, "taker_buy_quote": 90.953086}, {"ts": 1770277140000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 1842.7, "quote_volume": 42.676932, "trades": 2, "taker_buy_volume": 1842.7, "taker_buy_quote": 42.676932}, {"ts": 1770277200000, "open": 0.02318, "high": 0.02318, "low": 0.02317, "close": 0.02317, "volume": 2819.1, "quote_volume": 65.336165, "trades": 2, "taker_buy_volume": 2819.1, "taker_buy_quote": 65.336165}, {"ts": 1770277260000, "open": 0.02318, "high": 0.02318, "low": 0.02303, "close": 0.02303, "volume": 27991.5, "quote_volume": 646.432042, "trades": 30, "taker_buy_volume": 6489.4, "taker_buy_quote": 149.832024}, {"ts": 1770277320000, "open": 0.02308, "high": 0.02309, "low": 0.02307, "close": 0.02307, "volume": 3741.3, "quote_volume": 86.338505, "trades": 6, "taker_buy_volume": 3741.3, "taker_buy_quote": 86.338505}, {"ts": 1770277380000, "open": 0.02309, "high": 0.02309, "low": 0.02304, "close": 0.02308, "volume": 32617.5, "quote_volume": 752.140135, "trades": 14, "taker_buy_volume": 2359.0, "taker_buy_quote": 54.459428}, {"ts": 1770277440000, "open": 0.0231, "high": 0.02312, "low": 0.0231, "close": 0.02311, "volume": 2622.2, "quote_volume": 60.589101, "trades": 4, "taker_buy_volume": 2622.2, "taker_buy_quote": 60.589101}, {"ts": 1770277500000, "open": 0.0231, "high": 0.02314, "low": 0.0231, "close": 0.02311, "volume": 2924.6, "quote_volume": 67.634054, "trades": 4, "taker_buy_volume": 2062.6, "taker_buy_quote": 47.717113}, {"ts": 1770277560000, "open": 0.02312, "high": 0.02314, "low": 0.02311, "close": 0.02314, "volume": 6176.1, "quote_volume": 142.798213, "trades": 10, "taker_buy_volume": 3383.4, "taker_buy_quote": 78.258916}, {"ts": 1770277620000, "open": 0.02311, "high": 0.02313, "low": 0.02311, "close": 0.02312, "volume": 2306.4, "quote_volume": 53.329311, "trades": 3, "taker_buy_volume": 1961.6, "taker_buy_quote": 45.360983}, {"ts": 1770277680000, "open": 0.02313, "high": 0.02313, "low": 0.02309, "close": 0.0231, "volume": 3697.7, "quote_volume": 85.461048, "trades": 4, "taker_buy_volume": 3124.7, "taker_buy_quote": 72.230478}, {"ts": 1770277740000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 2831.8, "quote_volume": 65.442898, "trades": 2, "taker_buy_volume": 2831.8, "taker_buy_quote": 65.442898}, {"ts": 1770277800000, "open": 0.02308, "high": 0.02309, "low": 0.02308, "close": 0.02309, "volume": 1898.3, "quote_volume": 43.822578, "trades": 2, "taker_buy_volume": 1898.3, "taker_buy_quote": 43.822578}, {"ts": 1770277860000, "open": 0.0231, "high": 0.0231, "low": 0.02308, "close": 0.0231, "volume": 15051.8, "quote_volume": 347.454568, "trades": 7, "taker_buy_volume": 15051.8, "taker_buy_quote": 347.454568}, {"ts": 1770277920000, "open": 0.0231, "high": 0.02311, "low": 0.0231, "close": 0.02311, "volume": 7273.9, "quote_volume": 168.043029, "trades": 5, "taker_buy_volume": 7273.9, "taker_buy_quote": 168.043029}, {"ts": 1770277980000, "open": 0.02311, "high": 0.02311, "low": 0.02309, "close": 0.02309, "volume": 2266.6, "quote_volume": 52.37341, "trades": 3, "taker_buy_volume": 1880.8, "taker_buy_quote": 43.465288}, {"ts": 1770278040000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 2460.2, "quote_volume": 56.879824, "trades": 2, "taker_buy_volume": 2460.2, "taker_buy_quote": 56.879824}, {"ts": 1770278100000, "open": 0.02312, "high": 0.02313, "low": 0.02309, "close": 0.02312, "volume": 8802.1, "quote_volume": 203.410489, "trades": 7, "taker_buy_volume": 3637.1, "taker_buy_quote": 84.100042}, {"ts": 1770278160000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 1682.7, "quote_volume": 38.904024, "trades": 1, "taker_buy_volume": 1682.7, "taker_buy_quote": 38.904024}, {"ts": 1770278220000, "open": 0.02309, "high": 0.02309, "low": 0.02307, "close": 0.02308, "volume": 4543.8, "quote_volume": 104.861374, "trades": 4, "taker_buy_volume": 2679.7, "taker_buy_quote": 61.856587}, {"ts": 1770278280000, "open": 0.0231, "high": 0.0231, "low": 0.02309, "close": 0.02309, "volume": 9809.7, "quote_volume": 226.58407, "trades": 7, "taker_buy_volume": 7809.7, "taker_buy_quote": 180.40407}, {"ts": 1770278340000, "open": 0.02311, "high": 0.02311, "low": 0.0231, "close": 0.02311, "volume": 3218.8, "quote_volume": 74.377069, "trades": 4, "taker_buy_volume": 3218.8, "taker_buy_quote": 74.377069}, {"ts": 1770278400000, "open": 0.02314, "high": 0.02318, "low": 0.02314, "close": 0.02318, "volume": 10398.3, "quote_volume": 240.728228, "trades": 5, "taker_buy_volume": 10398.3, "taker_buy_quote": 240.728228}, {"ts": 1770278460000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 1402.1, "quote_volume": 32.500678, "trades": 1, "taker_buy_volume": 1402.1, "taker_buy_quote": 32.500678}, {"ts": 1770278520000, "open": 0.02319, "high": 0.02319, "low": 0.02317, "close": 0.02317, "volume": 2831.1, "quote_volume": 65.633813, "trades": 3, "taker_buy_volume": 2831.1, "taker_buy_quote": 65.633813}, {"ts": 1770278580000, "open": 0.02317, "high": 0.0232, "low": 0.02317, "close": 0.0232, "volume": 7804.7, "quote_volume": 180.906665, "trades": 8, "taker_buy_volume": 6629.1, "taker_buy_quote": 153.656257}, {"ts": 1770278640000, "open": 0.02322, "high": 0.02322, "low": 0.02321, "close": 0.02321, "volume": 2932.8, "quote_volume": 68.080674, "trades": 2, "taker_buy_volume": 2932.8, "taker_buy_quote": 68.080674}, {"ts": 1770278700000, "open": 0.0232, "high": 0.02323, "low": 0.0232, "close": 0.02323, "volume": 33489.4, "quote_volume": 777.346614, "trades": 11, "taker_buy_volume": 31456.8, "taker_buy_quote": 730.169968}, {"ts": 1770278760000, "open": 0.02324, "high": 0.02327, "low": 0.02324, "close": 0.02327, "volume": 12357.5, "quote_volume": 287.388877, "trades": 6, "taker_buy_volume": 12357.5, "taker_buy_quote": 287.388877}, {"ts": 1770278820000, "open": 0.02327, "high": 0.02329, "low": 0.02327, "close": 0.02329, "volume": 4451.9, "quote_volume": 103.637153, "trades": 5, "taker_buy_volume": 2072.0, "taker_buy_quote": 48.25688}, {"ts": 1770278880000, "open": 0.02331, "high": 0.02331, "low": 0.02328, "close": 0.02329, "volume": 3168.1, "quote_volume": 73.794196, "trades": 4, "taker_buy_volume": 3168.1, "taker_buy_quote": 73.794196}, {"ts": 1770278940000, "open": 0.02331, "high": 0.02332, "low": 0.02328, "close": 0.02328, "volume": 2270.3, "quote_volume": 52.915047, "trades": 3, "taker_buy_volume": 1794.8, "taker_buy_quote": 41.845407}, {"ts": 1770279000000, "open": 0.02332, "high": 0.02332, "low": 0.02328, "close": 0.02328, "volume": 2935.3, "quote_volume": 68.414616, "trades": 4, "taker_buy_volume": 2568.0, "taker_buy_quote": 59.863872}, {"ts": 1770279060000, "open": 0.02331, "high": 0.02331, "low": 0.0233, "close": 0.0233, "volume": 6032.0, "quote_volume": 140.56143, "trades": 5, "taker_buy_volume": 6032.0, "taker_buy_quote": 140.56143}, {"ts": 1770279120000, "open": 0.02331, "high": 0.02332, "low": 0.0233, "close": 0.02332, "volume": 4040.3, "quote_volume": 94.169949, "trades": 5, "taker_buy_volume": 3012.9, "taker_buy_quote": 70.231529}, {"ts": 1770279180000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 2716.1, "quote_volume": 63.312291, "trades": 3, "taker_buy_volume": 2716.1, "taker_buy_quote": 63.312291}, {"ts": 1770279240000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 2443.2, "quote_volume": 56.950992, "trades": 2, "taker_buy_volume": 2443.2, "taker_buy_quote": 56.950992}, {"ts": 1770279300000, "open": 0.02331, "high": 0.02333, "low": 0.02331, "close": 0.02333, "volume": 5717.3, "quote_volume": 133.324828, "trades": 6, "taker_buy_volume": 3658.7, "taker_buy_quote": 85.338862}, {"ts": 1770279360000, "open": 0.0233, "high": 0.0233, "low": 0.02328, "close": 0.02329, "volume": 26855.4, "quote_volume": 625.361189, "trades": 9, "taker_buy_volume": 966.9, "taker_buy_quote": 22.519101}, {"ts": 1770279420000, "open": 0.02327, "high": 0.02331, "low": 0.02324, "close": 0.02331, "volume": 6961.9, "quote_volume": 162.000583, "trades": 12, "taker_buy_volume": 4861.0, "taker_buy_quote": 113.148941}, {"ts": 1770279480000, "open": 0.0233, "high": 0.02332, "low": 0.02328, "close": 0.02328, "volume": 4896.0, "quote_volume": 114.098266, "trades": 8, "taker_buy_volume": 2478.7, "taker_buy_quote": 57.803284}, {"ts": 1770279540000, "open": 0.02328, "high": 0.02331, "low": 0.02325, "close": 0.02327, "volume": 26223.6, "quote_volume": 610.173566, "trades": 17, "taker_buy_volume": 3804.2, "taker_buy_quote": 88.596164}, {"ts": 1770279600000, "open": 0.02325, "high": 0.02325, "low": 0.02321, "close": 0.02321, "volume": 16131.0, "quote_volume": 374.647832, "trades": 17, "taker_buy_volume": 1595.6, "taker_buy_quote": 37.081744}, {"ts": 1770279660000, "open": 0.0232, "high": 0.0232, "low": 0.02316, "close": 0.02316, "volume": 17513.6, "quote_volume": 406.132913, "trades": 23, "taker_buy_volume": 1853.4, "taker_buy_quote": 42.994551}, {"ts": 1770279720000, "open": 0.02316, "high": 0.02321, "low": 0.02316, "close": 0.02317, "volume": 8900.2, "quote_volume": 206.31955, "trades": 17, "taker_buy_volume": 2614.8, "taker_buy_quote": 60.665607}, {"ts": 1770279780000, "open": 0.02317, "high": 0.02319, "low": 0.02315, "close": 0.02315, "volume": 10935.7, "quote_volume": 253.298278, "trades": 22, "taker_buy_volume": 3576.4, "taker_buy_quote": 82.884814}, {"ts": 1770279840000, "open": 0.02315, "high": 0.0232, "low": 0.02315, "close": 0.0232, "volume": 12560.9, "quote_volume": 290.929908, "trades": 25, "taker_buy_volume": 2233.1, "taker_buy_quote": 51.776242}, {"ts": 1770279900000, "open": 0.02317, "high": 0.02319, "low": 0.02317, "close": 0.02317, "volume": 9170.9, "quote_volume": 212.538544, "trades": 19, "taker_buy_volume": 1972.4, "taker_buy_quote": 45.739956}, {"ts": 1770279960000, "open": 0.02317, "high": 0.0232, "low": 0.02316, "close": 0.02317, "volume": 9400.0, "quote_volume": 217.871328, "trades": 20, "taker_buy_volume": 2734.1, "taker_buy_quote": 63.41626}, {"ts": 1770280020000, "open": 0.02319, "high": 0.02327, "low": 0.02318, "close": 0.02318, "volume": 23705.2, "quote_volume": 550.631489, "trades": 35, "taker_buy_volume": 15550.2, "taker_buy_quote": 361.441775}, {"ts": 1770280080000, "open": 0.02324, "high": 0.02326, "low": 0.02318, "close": 0.02318, "volume": 10711.3, "quote_volume": 248.647122, "trades": 24, "taker_buy_volume": 1520.4, "taker_buy_quote": 35.340284}, {"ts": 1770280140000, "open": 0.0232, "high": 0.02322, "low": 0.02317, "close": 0.02319, "volume": 9791.8, "quote_volume": 227.064085, "trades": 19, "taker_buy_volume": 2383.0, "taker_buy_quote": 55.308836}, {"ts": 1770280200000, "open": 0.02318, "high": 0.02323, "low": 0.02318, "close": 0.02322, "volume": 11684.1, "quote_volume": 271.13166, "trades": 23, "taker_buy_volume": 3880.5, "taker_buy_quote": 90.102141}, {"ts": 1770280260000, "open": 0.02323, "high": 0.02332, "low": 0.02322, "close": 0.02326, "volume": 29069.0, "quote_volume": 676.691841, "trades": 34, "taker_buy_volume": 7611.3, "taker_buy_quote": 177.231067}, {"ts": 1770280320000, "open": 0.02326, "high": 0.02326, "low": 0.02322, "close": 0.02323, "volume": 14607.2, "quote_volume": 339.483122, "trades": 27, "taker_buy_volume": 3094.5, "taker_buy_quote": 71.959356}, {"ts": 1770280380000, "open": 0.02323, "high": 0.02323, "low": 0.0232, "close": 0.0232, "volume": 11772.7, "quote_volume": 273.29312, "trades": 24, "taker_buy_volume": 2517.9, "taker_buy_quote": 58.479281}, {"ts": 1770280440000, "open": 0.0232, "high": 0.02322, "low": 0.02318, "close": 0.0232, "volume": 12056.7, "quote_volume": 279.709796, "trades": 23, "taker_buy_volume": 3290.9, "taker_buy_quote": 76.396789}, {"ts": 1770280500000, "open": 0.0232, "high": 0.02322, "low": 0.02318, "close": 0.02319, "volume": 15224.8, "quote_volume": 353.180861, "trades": 25, "taker_buy_volume": 4438.8, "taker_buy_quote": 103.029458}, {"ts": 1770280560000, "open": 0.02321, "high": 0.02321, "low": 0.02315, "close": 0.02316, "volume": 13760.2, "quote_volume": 318.834232, "trades": 25, "taker_buy_volume": 4278.2, "taker_buy_quote": 99.200885}, {"ts": 1770280620000, "open": 0.02318, "high": 0.0232, "low": 0.02316, "close": 0.02316, "volume": 12804.1, "quote_volume": 296.770232, "trades": 25, "taker_buy_volume": 2181.8, "taker_buy_quote": 50.61249}, {"ts": 1770280680000, "open": 0.02318, "high": 0.02324, "low": 0.02318, "close": 0.02324, "volume": 12993.2, "quote_volume": 301.479021, "trades": 22, "taker_buy_volume": 5371.7, "taker_buy_quote": 124.726117}, {"ts": 1770280740000, "open": 0.02322, "high": 0.02322, "low": 0.0232, "close": 0.0232, "volume": 10064.5, "quote_volume": 233.585081, "trades": 22, "taker_buy_volume": 1740.7, "taker_buy_quote": 40.419054}, {"ts": 1770280800000, "open": 0.02319, "high": 0.02321, "low": 0.02316, "close": 0.02316, "volume": 12525.8, "quote_volume": 290.310713, "trades": 26, "taker_buy_volume": 2002.9, "taker_buy_quote": 46.467473}, {"ts": 1770280860000, "open": 0.02316, "high": 0.02317, "low": 0.02313, "close": 0.02313, "volume": 15509.3, "quote_volume": 359.016772, "trades": 23, "taker_buy_volume": 3457.4, "taker_buy_quote": 80.090247}, {"ts": 1770280920000, "open": 0.02312, "high": 0.02316, "low": 0.02312, "close": 0.02314, "volume": 13648.3, "quote_volume": 315.746914, "trades": 29, "taker_buy_volume": 4319.9, "taker_buy_quote": 100.009455}, {"ts": 1770280980000, "open": 0.02313, "high": 0.02315, "low": 0.02312, "close": 0.02313, "volume": 11549.1, "quote_volume": 267.167922, "trades": 23, "taker_buy_volume": 2151.7, "taker_buy_quote": 49.811855}, {"ts": 1770281040000, "open": 0.02313, "high": 0.02315, "low": 0.02311, "close": 0.02311, "volume": 12281.3, "quote_volume": 283.988428, "trades": 23, "taker_buy_volume": 2638.2, "taker_buy_quote": 61.057929}, {"ts": 1770281100000, "open": 0.02311, "high": 0.02312, "low": 0.02307, "close": 0.02307, "volume": 21217.9, "quote_volume": 489.971531, "trades": 27, "taker_buy_volume": 4671.9, "taker_buy_quote": 107.963557}, {"ts": 1770281160000, "open": 0.02307, "high": 0.02317, "low": 0.02307, "close": 0.02317, "volume": 28721.3, "quote_volume": 664.221069, "trades": 29, "taker_buy_volume": 6077.8, "taker_buy_quote": 140.544615}, {"ts": 1770281220000, "open": 0.02314, "high": 0.02318, "low": 0.02312, "close": 0.02312, "volume": 19815.6, "quote_volume": 458.691316, "trades": 28, "taker_buy_volume": 7559.4, "taker_buy_quote": 175.086906}, {"ts": 1770281280000, "open": 0.02312, "high": 0.02314, "low": 0.02309, "close": 0.02309, "volume": 13668.2, "quote_volume": 315.87514, "trades": 22, "taker_buy_volume": 2796.9, "taker_buy_quote": 64.69533}, {"ts": 1770281340000, "open": 0.02308, "high": 0.02311, "low": 0.02307, "close": 0.02308, "volume": 10998.8, "quote_volume": 253.893763, "trades": 21, "taker_buy_volume": 434.8, "taker_buy_quote": 10.048228}, {"ts": 1770281400000, "open": 0.0231, "high": 0.0231, "low": 0.02306, "close": 0.02306, "volume": 11685.2, "quote_volume": 269.69119, "trades": 24, "taker_buy_volume": 1804.7, "taker_buy_quote": 41.68857}, {"ts": 1770281460000, "open": 0.02306, "high": 0.02306, "low": 0.02305, "close": 0.02306, "volume": 9046.6, "quote_volume": 208.56891, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281520000, "open": 0.02306, "high": 0.02307, "low": 0.02305, "close": 0.02305, "volume": 8966.1, "quote_volume": 206.791096, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281580000, "open": 0.02306, "high": 0.02307, "low": 0.02306, "close": 0.02306, "volume": 8286.2, "quote_volume": 191.122955, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281640000, "open": 0.02306, "high": 0.02309, "low": 0.02306, "close": 0.02307, "volume": 11488.4, "quote_volume": 265.004444, "trades": 25, "taker_buy_volume": 2799.0, "taker_buy_quote": 64.618689}, {"ts": 1770281700000, "open": 0.02306, "high": 0.02308, "low": 0.02305, "close": 0.02305, "volume": 7065.1, "quote_volume": 162.916659, "trades": 16, "taker_buy_volume": 478.3, "taker_buy_quote": 11.039164}, {"ts": 1770281760000, "open": 0.02307, "high": 0.02309, "low": 0.02307, "close": 0.02309, "volume": 5872.3, "quote_volume": 135.51146, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281820000, "open": 0.02309, "high": 0.02309, "low": 0.02308, "close": 0.02308, "volume": 3657.4, "quote_volume": 84.418173, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281880000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 5430.9, "quote_volume": 125.399481, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281940000, "open": 0.02307, "high": 0.02307, "low": 0.02305, "close": 0.02305, "volume": 41657.6, "quote_volume": 960.295166, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282000000, "open": 0.02305, "high": 0.02309, "low": 0.02305, "close": 0.02307, "volume": 8224.7, "quote_volume": 189.739727, "trades": 11, "taker_buy_volume": 2301.8, "taker_buy_quote": 53.130344}, {"ts": 1770282060000, "open": 0.02307, "high": 0.02308, "low": 0.02307, "close": 0.02307, "volume": 4131.1, "quote_volume": 95.31869, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282120000, "open": 0.02307, "high": 0.02311, "low": 0.02307, "close": 0.02309, "volume": 8797.9, "quote_volume": 203.199935, "trades": 13, "taker_buy_volume": 4482.0, "taker_buy_quote": 103.568768}, {"ts": 1770282180000, "open": 0.0231, "high": 0.0231, "low": 0.02305, "close": 0.02305, "volume": 14308.1, "quote_volume": 330.320555, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282240000, "open": 0.02305, "high": 0.0231, "low": 0.02305, "close": 0.02309, "volume": 62375.4, "quote_volume": 1439.931389, "trades": 20, "taker_buy_volume": 58374.7, "taker_buy_quote": 1347.627646}, {"ts": 1770282300000, "open": 0.02308, "high": 0.02313, "low": 0.02308, "close": 0.02311, "volume": 9082.7, "quote_volume": 209.978542, "trades": 7, "taker_buy_volume": 5979.6, "taker_buy_quote": 138.308148}, {"ts": 1770282360000, "open": 0.02311, "high": 0.02315, "low": 0.02307, "close": 0.02309, "volume": 28657.9, "quote_volume": 662.934558, "trades": 17, "taker_buy_volume": 19205.0, "taker_buy_quote": 444.49447}, {"ts": 1770282420000, "open": 0.0231, "high": 0.02312, "low": 0.02309, "close": 0.02309, "volume": 7402.6, "quote_volume": 171.052088, "trades": 9, "taker_buy_volume": 3424.0, "taker_buy_quote": 79.16288}, {"ts": 1770282480000, "open": 0.0231, "high": 0.02329, "low": 0.0231, "close": 0.02321, "volume": 203576.9, "quote_volume": 4727.844194, "trades": 74, "taker_buy_volume": 163213.7, "taker_buy_quote": 3789.73048}, {"ts": 1770282540000, "open": 0.02321, "high": 0.02328, "low": 0.02321, "close": 0.02326, "volume": 13172.9, "quote_volume": 306.358371, "trades": 6, "taker_buy_volume": 8612.8, "taker_buy_quote": 200.419818}, {"ts": 1770282600000, "open": 0.02328, "high": 0.02328, "low": 0.0232, "close": 0.0232, "volume": 20623.7, "quote_volume": 478.998142, "trades": 9, "taker_buy_volume": 1562.2, "taker_buy_quote": 36.274284}, {"ts": 1770282660000, "open": 0.0232, "high": 0.02321, "low": 0.0232, "close": 0.02321, "volume": 2361.0, "quote_volume": 54.785218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282720000, "open": 0.02318, "high": 0.02322, "low": 0.02318, "close": 0.02322, "volume": 8549.8, "quote_volume": 198.410679, "trades": 6, "taker_buy_volume": 6105.2, "taker_buy_quote": 141.744851}, {"ts": 1770282780000, "open": 0.02321, "high": 0.02326, "low": 0.0232, "close": 0.02326, "volume": 5858.8, "quote_volume": 136.113691, "trades": 8, "taker_buy_volume": 2547.4, "taker_buy_quote": 59.224436}, {"ts": 1770282840000, "open": 0.02323, "high": 0.02326, "low": 0.02323, "close": 0.02326, "volume": 5788.0, "quote_volume": 134.589184, "trades": 5, "taker_buy_volume": 4464.8, "taker_buy_quote": 103.851248}, {"ts": 1770282900000, "open": 0.02322, "high": 0.02325, "low": 0.02322, "close": 0.02322, "volume": 8210.9, "quote_volume": 190.81442, "trades": 7, "taker_buy_volume": 6747.4, "taker_buy_quote": 156.83195}, {"ts": 1770282960000, "open": 0.02325, "high": 0.02332, "low": 0.02325, "close": 0.02329, "volume": 5155.8, "quote_volume": 120.147032, "trades": 6, "taker_buy_volume": 2875.2, "taker_buy_quote": 67.049664}, {"ts": 1770283020000, "open": 0.02327, "high": 0.02329, "low": 0.02326, "close": 0.02329, "volume": 1942.6, "quote_volume": 45.216312, "trades": 3, "taker_buy_volume": 822.9, "taker_buy_quote": 19.165341}, {"ts": 1770283080000, "open": 0.02324, "high": 0.02327, "low": 0.02324, "close": 0.02326, "volume": 5353.3, "quote_volume": 124.55087, "trades": 4, "taker_buy_volume": 4332.8, "taker_buy_quote": 100.824256}, {"ts": 1770283140000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 1169.5, "quote_volume": 27.17918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283200000, "open": 0.02324, "high": 0.02326, "low": 0.02324, "close": 0.02326, "volume": 1062.2, "quote_volume": 24.69316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283260000, "open": 0.02325, "high": 0.02326, "low": 0.02321, "close": 0.02321, "volume": 108549.6, "quote_volume": 2522.498219, "trades": 31, "taker_buy_volume": 3055.4, "taker_buy_quote": 71.006786}, {"ts": 1770283320000, "open": 0.02321, "high": 0.02322, "low": 0.0232, "close": 0.0232, "volume": 8514.8, "quote_volume": 197.663987, "trades": 5, "taker_buy_volume": 5207.0, "taker_buy_quote": 120.90654}, {"ts": 1770283380000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 1807.3, "quote_volume": 41.947433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283440000, "open": 0.02319, "high": 0.02319, "low": 0.02318, "close": 0.02318, "volume": 3250.3, "quote_volume": 75.365888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283500000, "open": 0.02315, "high": 0.02318, "low": 0.02315, "close": 0.02318, "volume": 11673.9, "quote_volume": 270.367027, "trades": 8, "taker_buy_volume": 4264.6, "taker_buy_quote": 98.841732}, {"ts": 1770283560000, "open": 0.02315, "high": 0.02317, "low": 0.02315, "close": 0.02317, "volume": 1804.4, "quote_volume": 41.786486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283620000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 1686.2, "quote_volume": 39.102978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283680000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 1335.7, "quote_volume": 30.948169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283740000, "open": 0.02318, "high": 0.02321, "low": 0.02318, "close": 0.02321, "volume": 5136.7, "quote_volume": 119.185529, "trades": 7, "taker_buy_volume": 3894.1, "taker_buy_quote": 90.382061}, {"ts": 1770283800000, "open": 0.02318, "high": 0.02321, "low": 0.02318, "close": 0.02321, "volume": 6312.1, "quote_volume": 146.436872, "trades": 4, "taker_buy_volume": 5201.8, "taker_buy_quote": 120.686528}, {"ts": 1770283860000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 996.0, "quote_volume": 23.12712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283920000, "open": 0.02321, "high": 0.02321, "low": 0.02316, "close": 0.02316, "volume": 2009.0, "quote_volume": 46.571598, "trades": 4, "taker_buy_volume": 346.3, "taker_buy_quote": 8.027234}, {"ts": 1770283980000, "open": 0.02318, "high": 0.02318, "low": 0.02315, "close": 0.02315, "volume": 3784.2, "quote_volume": 87.706587, "trades": 5, "taker_buy_volume": 1633.6, "taker_buy_quote": 37.866848}, {"ts": 1770284040000, "open": 0.02316, "high": 0.02316, "low": 0.02315, "close": 0.02315, "volume": 1416.1, "quote_volume": 32.789482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284100000, "open": 0.02315, "high": 0.02315, "low": 0.02311, "close": 0.02311, "volume": 9242.8, "quote_volume": 213.9505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284160000, "open": 0.02311, "high": 0.02312, "low": 0.02311, "close": 0.02312, "volume": 1296.7, "quote_volume": 29.971293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284220000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 1004.0, "quote_volume": 23.22252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284280000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 876.3, "quote_volume": 20.260056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284340000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 971.9, "quote_volume": 22.460609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284400000, "open": 0.02316, "high": 0.02319, "low": 0.02316, "close": 0.02318, "volume": 27646.8, "quote_volume": 640.758598, "trades": 7, "taker_buy_volume": 27646.8, "taker_buy_quote": 640.758598}, {"ts": 1770284460000, "open": 0.02319, "high": 0.02319, "low": 0.02315, "close": 0.02315, "volume": 14500.6, "quote_volume": 336.236365, "trades": 6, "taker_buy_volume": 12771.2, "taker_buy_quote": 296.164128}, {"ts": 1770284520000, "open": 0.02314, "high": 0.02315, "low": 0.02312, "close": 0.02312, "volume": 5071.7, "quote_volume": 117.33554, "trades": 6, "taker_buy_volume": 1472.7, "taker_buy_quote": 34.08303}, {"ts": 1770284580000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284640000, "open": 0.02312, "high": 0.02313, "low": 0.02312, "close": 0.02313, "volume": 33076.2, "quote_volume": 764.917689, "trades": 12, "taker_buy_volume": 19594.5, "taker_buy_quote": 453.220785}, {"ts": 1770284700000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 5150.0, "quote_volume": 119.171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284760000, "open": 0.02316, "high": 0.02316, "low": 0.02313, "close": 0.02313, "volume": 1327.8, "quote_volume": 30.735639, "trades": 2, "taker_buy_volume": 787.5, "taker_buy_quote": 18.2385}, {"ts": 1770284820000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284880000, "open": 0.02315, "high": 0.02315, "low": 0.02314, "close": 0.02314, "volume": 4658.1, "quote_volume": 107.806275, "trades": 3, "taker_buy_volume": 4658.1, "taker_buy_quote": 107.806275}, {"ts": 1770284940000, "open": 0.02312, "high": 0.02318, "low": 0.02312, "close": 0.02318, "volume": 28530.5, "quote_volume": 660.393315, "trades": 12, "taker_buy_volume": 28530.5, "taker_buy_quote": 660.393315}, {"ts": 1770285000000, "open": 0.02318, "high": 0.0232, "low": 0.02318, "close": 0.02318, "volume": 15512.2, "quote_volume": 359.667296, "trades": 9, "taker_buy_volume": 12481.6, "taker_buy_quote": 289.417988}, {"ts": 1770285060000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 4724.9, "quote_volume": 109.381435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285120000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285180000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285240000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285300000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 15095.8, "quote_volume": 349.920644, "trades": 2, "taker_buy_volume": 15095.8, "taker_buy_quote": 349.920644}, {"ts": 1770285360000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 7753.2, "quote_volume": 179.796708, "trades": 2, "taker_buy_volume": 7753.2, "taker_buy_quote": 179.796708}, {"ts": 1770285420000, "open": 0.02319, "high": 0.02319, "low": 0.02318, "close": 0.02318, "volume": 12100.7, "quote_volume": 280.555619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285480000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285540000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 779.2, "quote_volume": 18.07744, "trades": 2, "taker_buy_volume": 779.2, "taker_buy_quote": 18.07744}, {"ts": 1770285600000, "open": 0.02318, "high": 0.02318, "low": 0.02317, "close": 0.02317, "volume": 838.6, "quote_volume": 19.435837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285660000, "open": 0.02316, "high": 0.02316, "low": 0.02315, "close": 0.02315, "volume": 14961.6, "quote_volume": 346.431338, "trades": 8, "taker_buy_volume": 1771.8, "taker_buy_quote": 41.034888}, {"ts": 1770285720000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 5934.8, "quote_volume": 137.449968, "trades": 6, "taker_buy_volume": 5934.8, "taker_buy_quote": 137.449968}, {"ts": 1770285780000, "open": 0.02316, "high": 0.02317, "low": 0.02313, "close": 0.02314, "volume": 32179.2, "quote_volume": 744.976016, "trades": 15, "taker_buy_volume": 21864.2, "taker_buy_quote": 506.303046}, {"ts": 1770285840000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285900000, "open": 0.02315, "high": 0.02315, "low": 0.02311, "close": 0.02314, "volume": 52733.8, "quote_volume": 1220.148786, "trades": 30, "taker_buy_volume": 22651.4, "taker_buy_quote": 524.253846}, {"ts": 1770285960000, "open": 0.0231, "high": 0.0231, "low": 0.02309, "close": 0.02309, "volume": 5666.6, "quote_volume": 130.845272, "trades": 5, "taker_buy_volume": 5666.6, "taker_buy_quote": 130.845272}, {"ts": 1770286020000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286080000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 475.5, "quote_volume": 10.98405, "trades": 1, "taker_buy_volume": 475.5, "taker_buy_quote": 10.98405}, {"ts": 1770286140000, "open": 0.02307, "high": 0.02308, "low": 0.02306, "close": 0.02307, "volume": 13155.9, "quote_volume": 303.578761, "trades": 6, "taker_buy_volume": 2315.6, "taker_buy_quote": 53.420892}, {"ts": 1770286200000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 2851.0, "quote_volume": 65.77257, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286260000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 2462.6, "quote_volume": 56.787556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286320000, "open": 0.02307, "high": 0.02318, "low": 0.02307, "close": 0.0231, "volume": 209292.4, "quote_volume": 4842.222429, "trades": 64, "taker_buy_volume": 174132.7, "taker_buy_quote": 4029.572692}, {"ts": 1770286380000, "open": 0.02312, "high": 0.02312, "low": 0.0231, "close": 0.02311, "volume": 7899.9, "quote_volume": 182.55097, "trades": 6, "taker_buy_volume": 475.1, "taker_buy_quote": 10.984312}, {"ts": 1770286440000, "open": 0.02312, "high": 0.02314, "low": 0.02312, "close": 0.02314, "volume": 12519.1, "quote_volume": 289.631921, "trades": 8, "taker_buy_volume": 9732.9, "taker_buy_quote": 225.214977}, {"ts": 1770286500000, "open": 0.02313, "high": 0.02314, "low": 0.02313, "close": 0.02313, "volume": 9401.7, "quote_volume": 217.508571, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286560000, "open": 0.02315, "high": 0.02316, "low": 0.02315, "close": 0.02316, "volume": 2814.7, "quote_volume": 65.173528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286620000, "open": 0.02317, "high": 0.02317, "low": 0.02316, "close": 0.02317, "volume": 3878.8, "quote_volume": 89.861002, "trades": 3, "taker_buy_volume": 1732.2, "taker_buy_quote": 40.135074}, {"ts": 1770286680000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 2007.3, "quote_volume": 46.549287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286740000, "open": 0.02321, "high": 0.02324, "low": 0.02321, "close": 0.02322, "volume": 7674.0, "quote_volume": 178.261005, "trades": 3, "taker_buy_volume": 4302.2, "taker_buy_quote": 99.983128}, {"ts": 1770286800000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 2203.5, "quote_volume": 51.187305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286860000, "open": 0.02323, "high": 0.02326, "low": 0.02323, "close": 0.02326, "volume": 4694.8, "quote_volume": 109.119993, "trades": 4, "taker_buy_volume": 1549.6, "taker_buy_quote": 36.043696}, {"ts": 1770286920000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 1639.6, "quote_volume": 37.989532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286980000, "open": 0.02318, "high": 0.02318, "low": 0.02317, "close": 0.02317, "volume": 2352.7, "quote_volume": 54.523189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287040000, "open": 0.02316, "high": 0.02318, "low": 0.02316, "close": 0.02318, "volume": 3242.4, "quote_volume": 75.125592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287100000, "open": 0.02318, "high": 0.02318, "low": 0.02317, "close": 0.02317, "volume": 2119.3, "quote_volume": 49.115445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287160000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 2638.1, "quote_volume": 61.124777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287220000, "open": 0.02318, "high": 0.02321, "low": 0.02318, "close": 0.02319, "volume": 3871.2, "quote_volume": 89.770015, "trades": 4, "taker_buy_volume": 389.6, "taker_buy_quote": 9.042616}, {"ts": 1770287280000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 2031.8, "quote_volume": 47.117442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287340000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 3006.2, "quote_volume": 69.713778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287400000, "open": 0.02318, "high": 0.02321, "low": 0.02318, "close": 0.02319, "volume": 2478.6, "quote_volume": 57.479285, "trades": 3, "taker_buy_volume": 282.7, "taker_buy_quote": 6.561467}, {"ts": 1770287460000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 2966.1, "quote_volume": 68.797597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287520000, "open": 0.0232, "high": 0.0232, "low": 0.02318, "close": 0.02318, "volume": 8091.2, "quote_volume": 187.563068, "trades": 4, "taker_buy_volume": 4725.0, "taker_buy_quote": 109.5255}, {"ts": 1770287580000, "open": 0.02316, "high": 0.02316, "low": 0.02315, "close": 0.02315, "volume": 6647.3, "quote_volume": 153.940756, "trades": 3, "taker_buy_volume": 4725.0, "taker_buy_quote": 109.431}, {"ts": 1770287640000, "open": 0.02316, "high": 0.02317, "low": 0.02315, "close": 0.02315, "volume": 12474.6, "quote_volume": 288.890148, "trades": 5, "taker_buy_volume": 9882.9, "taker_buy_quote": 228.892293}, {"ts": 1770287700000, "open": 0.02316, "high": 0.02318, "low": 0.02314, "close": 0.02318, "volume": 83938.7, "quote_volume": 1943.990727, "trades": 37, "taker_buy_volume": 77069.8, "taker_buy_quote": 1785.014832}, {"ts": 1770287760000, "open": 0.02318, "high": 0.0232, "low": 0.02315, "close": 0.02318, "volume": 41303.7, "quote_volume": 957.415703, "trades": 22, "taker_buy_volume": 27343.3, "taker_buy_quote": 634.019791}, {"ts": 1770287820000, "open": 0.0232, "high": 0.02322, "low": 0.02318, "close": 0.02319, "volume": 40418.3, "quote_volume": 937.708377, "trades": 21, "taker_buy_volume": 32406.6, "taker_buy_quote": 751.960166}, {"ts": 1770287880000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 2916.9, "quote_volume": 67.555404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287940000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 1744.6, "quote_volume": 40.370044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288000000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 2945.2, "quote_volume": 68.151928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288060000, "open": 0.02314, "high": 0.02315, "low": 0.02313, "close": 0.02314, "volume": 14444.0, "quote_volume": 334.191633, "trades": 10, "taker_buy_volume": 12729.4, "taker_buy_quote": 294.515789}, {"ts": 1770288120000, "open": 0.02312, "high": 0.02314, "low": 0.02308, "close": 0.02312, "volume": 49043.6, "quote_volume": 1133.869973, "trades": 35, "taker_buy_volume": 33117.3, "taker_buy_quote": 765.820334}, {"ts": 1770288180000, "open": 0.02312, "high": 0.02324, "low": 0.02312, "close": 0.02317, "volume": 106653.8, "quote_volume": 2473.918507, "trades": 50, "taker_buy_volume": 83768.0, "taker_buy_quote": 1943.312022}, {"ts": 1770288240000, "open": 0.02317, "high": 0.02317, "low": 0.02313, "close": 0.02313, "volume": 32036.6, "quote_volume": 741.781975, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288300000, "open": 0.02313, "high": 0.02316, "low": 0.02312, "close": 0.02312, "volume": 3788.8, "quote_volume": 87.670106, "trades": 4, "taker_buy_volume": 876.3, "taker_buy_quote": 20.295108}, {"ts": 1770288360000, "open": 0.02311, "high": 0.02311, "low": 0.0231, "close": 0.0231, "volume": 2342.1, "quote_volume": 54.108734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288420000, "open": 0.02312, "high": 0.02318, "low": 0.02312, "close": 0.02313, "volume": 54709.1, "quote_volume": 1266.62884, "trades": 21, "taker_buy_volume": 50506.5, "taker_buy_quote": 1169.422702}, {"ts": 1770288480000, "open": 0.02314, "high": 0.02314, "low": 0.02309, "close": 0.02309, "volume": 11323.7, "quote_volume": 261.830398, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288540000, "open": 0.02308, "high": 0.02311, "low": 0.02308, "close": 0.02308, "volume": 7778.8, "quote_volume": 179.547748, "trades": 5, "taker_buy_volume": 434.8, "taker_buy_quote": 10.048228}, {"ts": 1770288600000, "open": 0.02308, "high": 0.02308, "low": 0.02306, "close": 0.02306, "volume": 9484.0, "quote_volume": 218.805653, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288660000, "open": 0.02307, "high": 0.02307, "low": 0.02303, "close": 0.02303, "volume": 5068.1, "quote_volume": 116.825408, "trades": 5, "taker_buy_volume": 2435.2, "taker_buy_quote": 56.180064}, {"ts": 1770288720000, "open": 0.02303, "high": 0.02303, "low": 0.02294, "close": 0.02302, "volume": 102109.0, "quote_volume": 2347.147675, "trades": 70, "taker_buy_volume": 33839.4, "taker_buy_quote": 777.684752}, {"ts": 1770288780000, "open": 0.023, "high": 0.023, "low": 0.02298, "close": 0.02298, "volume": 13160.8, "quote_volume": 302.564894, "trades": 9, "taker_buy_volume": 6494.1, "taker_buy_quote": 149.318235}, {"ts": 1770288840000, "open": 0.02301, "high": 0.02301, "low": 0.02298, "close": 0.02298, "volume": 4141.6, "quote_volume": 95.20843, "trades": 3, "taker_buy_volume": 652.3, "taker_buy_quote": 15.009423}, {"ts": 1770288900000, "open": 0.023, "high": 0.023, "low": 0.02286, "close": 0.02286, "volume": 35440.5, "quote_volume": 811.699122, "trades": 24, "taker_buy_volume": 6895.2, "taker_buy_quote": 158.144406}, {"ts": 1770288960000, "open": 0.02289, "high": 0.02292, "low": 0.02285, "close": 0.02291, "volume": 34941.5, "quote_volume": 800.19909, "trades": 32, "taker_buy_volume": 22465.3, "taker_buy_quote": 514.612496}, {"ts": 1770289020000, "open": 0.02289, "high": 0.02289, "low": 0.02286, "close": 0.02289, "volume": 5968.3, "quote_volume": 136.531798, "trades": 6, "taker_buy_volume": 3521.9, "taker_buy_quote": 80.563116}, {"ts": 1770289080000, "open": 0.02289, "high": 0.02294, "low": 0.02289, "close": 0.02294, "volume": 24991.6, "quote_volume": 572.868278, "trades": 26, "taker_buy_volume": 22314.7, "taker_buy_quote": 511.51373}, {"ts": 1770289140000, "open": 0.02296, "high": 0.02296, "low": 0.02293, "close": 0.02293, "volume": 2565.2, "quote_volume": 58.867586, "trades": 2, "taker_buy_volume": 1585.0, "taker_buy_quote": 36.3916}, {"ts": 1770289200000, "open": 0.02293, "high": 0.02297, "low": 0.02293, "close": 0.02293, "volume": 8102.1, "quote_volume": 185.983569, "trades": 7, "taker_buy_volume": 5060.4, "taker_buy_quote": 116.237388}, {"ts": 1770289260000, "open": 0.02297, "high": 0.02298, "low": 0.02297, "close": 0.02297, "volume": 3773.6, "quote_volume": 86.684053, "trades": 3, "taker_buy_volume": 2028.1, "taker_buy_quote": 46.589918}, {"ts": 1770289320000, "open": 0.02299, "high": 0.02299, "low": 0.02298, "close": 0.02298, "volume": 2926.0, "quote_volume": 67.249775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289380000, "open": 0.02295, "high": 0.02297, "low": 0.02295, "close": 0.02297, "volume": 15288.2, "quote_volume": 351.144012, "trades": 8, "taker_buy_volume": 2182.0, "taker_buy_quote": 50.12054}, {"ts": 1770289440000, "open": 0.02298, "high": 0.02301, "low": 0.02296, "close": 0.02296, "volume": 17733.7, "quote_volume": 407.583585, "trades": 12, "taker_buy_volume": 5573.2, "taker_buy_quote": 128.203858}, {"ts": 1770289500000, "open": 0.023, "high": 0.023, "low": 0.02294, "close": 0.02296, "volume": 20725.0, "quote_volume": 476.107365, "trades": 15, "taker_buy_volume": 14682.9, "taker_buy_quote": 337.376894}, {"ts": 1770289560000, "open": 0.02298, "high": 0.02301, "low": 0.02298, "close": 0.02301, "volume": 2343.0, "quote_volume": 53.889555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289620000, "open": 0.02299, "high": 0.02299, "low": 0.02298, "close": 0.02298, "volume": 3465.9, "quote_volume": 79.667354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289680000, "open": 0.02299, "high": 0.02299, "low": 0.02295, "close": 0.02295, "volume": 3090.8, "quote_volume": 70.975551, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289740000, "open": 0.02298, "high": 0.02299, "low": 0.02298, "close": 0.02299, "volume": 2261.4, "quote_volume": 51.982042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289800000, "open": 0.02295, "high": 0.02297, "low": 0.02295, "close": 0.02297, "volume": 3147.9, "quote_volume": 72.289853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289860000, "open": 0.02297, "high": 0.02297, "low": 0.02291, "close": 0.02291, "volume": 10272.6, "quote_volume": 235.740638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289920000, "open": 0.0229, "high": 0.0229, "low": 0.02286, "close": 0.02287, "volume": 26158.4, "quote_volume": 598.689112, "trades": 22, "taker_buy_volume": 3149.9, "taker_buy_quote": 72.02246}, {"ts": 1770289980000, "open": 0.02284, "high": 0.02284, "low": 0.02281, "close": 0.02281, "volume": 2277.4, "quote_volume": 51.991777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290040000, "open": 0.0228, "high": 0.02281, "low": 0.02273, "close": 0.02273, "volume": 14440.3, "quote_volume": 328.736323, "trades": 12, "taker_buy_volume": 3488.0, "taker_buy_quote": 79.373144}, {"ts": 1770290100000, "open": 0.02279, "high": 0.02279, "low": 0.02276, "close": 0.02276, "volume": 11853.7, "quote_volume": 270.076235, "trades": 12, "taker_buy_volume": 9534.1, "taker_buy_quote": 217.282139}, {"ts": 1770290160000, "open": 0.02277, "high": 0.02277, "low": 0.02272, "close": 0.02272, "volume": 5342.0, "quote_volume": 121.503818, "trades": 5, "taker_buy_volume": 3206.4, "taker_buy_quote": 72.966228}, {"ts": 1770290220000, "open": 0.02271, "high": 0.02282, "low": 0.02271, "close": 0.02282, "volume": 25890.0, "quote_volume": 589.256382, "trades": 15, "taker_buy_volume": 24688.5, "taker_buy_quote": 561.970317}, {"ts": 1770290280000, "open": 0.02278, "high": 0.02279, "low": 0.02274, "close": 0.02277, "volume": 21233.1, "quote_volume": 483.50753, "trades": 16, "taker_buy_volume": 16157.6, "taker_buy_quote": 367.967491}, {"ts": 1770290340000, "open": 0.02278, "high": 0.0228, "low": 0.02271, "close": 0.02271, "volume": 28017.2, "quote_volume": 637.349124, "trades": 17, "taker_buy_volume": 10004.0, "taker_buy_quote": 227.997722}, {"ts": 1770290400000, "open": 0.0227, "high": 0.0227, "low": 0.02262, "close": 0.02265, "volume": 39613.0, "quote_volume": 897.388833, "trades": 19, "taker_buy_volume": 4538.9, "taker_buy_quote": 102.893219}, {"ts": 1770290460000, "open": 0.02263, "high": 0.02263, "low": 0.0226, "close": 0.0226, "volume": 8251.1, "quote_volume": 186.562653, "trades": 5, "taker_buy_volume": 1182.0, "taker_buy_quote": 26.74866}, {"ts": 1770290520000, "open": 0.0226, "high": 0.02263, "low": 0.02251, "close": 0.02258, "volume": 60312.7, "quote_volume": 1360.106408, "trades": 39, "taker_buy_volume": 29087.8, "taker_buy_quote": 655.990669}, {"ts": 1770290580000, "open": 0.0226, "high": 0.02263, "low": 0.02255, "close": 0.02256, "volume": 31688.4, "quote_volume": 715.455692, "trades": 23, "taker_buy_volume": 16036.7, "taker_buy_quote": 362.229283}, {"ts": 1770290640000, "open": 0.02256, "high": 0.02257, "low": 0.02248, "close": 0.0225, "volume": 60589.6, "quote_volume": 1364.899288, "trades": 32, "taker_buy_volume": 18290.2, "taker_buy_quote": 411.942763}, {"ts": 1770290700000, "open": 0.0225, "high": 0.02258, "low": 0.02249, "close": 0.02256, "volume": 16916.8, "quote_volume": 380.891561, "trades": 12, "taker_buy_volume": 8030.8, "taker_buy_quote": 180.761447}, {"ts": 1770290760000, "open": 0.02254, "high": 0.02254, "low": 0.02252, "close": 0.02252, "volume": 2727.6, "quote_volume": 61.460986, "trades": 3, "taker_buy_volume": 1771.7, "taker_buy_quote": 39.934118}, {"ts": 1770290820000, "open": 0.02256, "high": 0.02256, "low": 0.02253, "close": 0.02254, "volume": 13979.2, "quote_volume": 315.127435, "trades": 20, "taker_buy_volume": 11836.7, "taker_buy_quote": 266.811565}, {"ts": 1770290880000, "open": 0.0225, "high": 0.02251, "low": 0.02243, "close": 0.02247, "volume": 88431.6, "quote_volume": 1986.916914, "trades": 40, "taker_buy_volume": 23962.6, "taker_buy_quote": 538.715553}, {"ts": 1770290940000, "open": 0.02247, "high": 0.0225, "low": 0.02246, "close": 0.02247, "volume": 23841.1, "quote_volume": 535.853926, "trades": 13, "taker_buy_volume": 17858.0, "taker_buy_quote": 401.431351}, {"ts": 1770291000000, "open": 0.0225, "high": 0.02258, "low": 0.02247, "close": 0.02248, "volume": 30705.3, "quote_volume": 691.725051, "trades": 24, "taker_buy_volume": 13919.5, "taker_buy_quote": 313.509488}, {"ts": 1770291060000, "open": 0.02252, "high": 0.02252, "low": 0.02247, "close": 0.02251, "volume": 4923.7, "quote_volume": 110.779237, "trades": 4, "taker_buy_volume": 1363.2, "taker_buy_quote": 30.685632}, {"ts": 1770291120000, "open": 0.0225, "high": 0.0225, "low": 0.02246, "close": 0.02246, "volume": 1898.2, "quote_volume": 42.651428, "trades": 2, "taker_buy_volume": 446.4, "taker_buy_quote": 10.044}, {"ts": 1770291180000, "open": 0.0225, "high": 0.0225, "low": 0.02249, "close": 0.0225, "volume": 2356.0, "quote_volume": 53.00646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291240000, "open": 0.02253, "high": 0.0226, "low": 0.02251, "close": 0.02253, "volume": 99455.0, "quote_volume": 2242.143499, "trades": 29, "taker_buy_volume": 79549.6, "taker_buy_quote": 1794.0202}, {"ts": 1770291300000, "open": 0.02254, "high": 0.02261, "low": 0.02253, "close": 0.02253, "volume": 80826.3, "quote_volume": 1824.278213, "trades": 16, "taker_buy_volume": 34765.0, "taker_buy_quote": 784.961612}, {"ts": 1770291360000, "open": 0.02253, "high": 0.02254, "low": 0.02253, "close": 0.02254, "volume": 2365.6, "quote_volume": 53.313442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291420000, "open": 0.02262, "high": 0.02264, "low": 0.02262, "close": 0.02262, "volume": 2347.8, "quote_volume": 53.117682, "trades": 3, "taker_buy_volume": 522.3, "taker_buy_quote": 11.824872}, {"ts": 1770291480000, "open": 0.02267, "high": 0.02272, "low": 0.02267, "close": 0.02272, "volume": 8329.6, "quote_volume": 189.002048, "trades": 8, "taker_buy_volume": 6276.6, "taker_buy_quote": 142.434526}, {"ts": 1770291540000, "open": 0.02278, "high": 0.02285, "low": 0.02278, "close": 0.02283, "volume": 9534.0, "quote_volume": 217.40985, "trades": 10, "taker_buy_volume": 7824.7, "taker_buy_quote": 178.419049}, {"ts": 1770291600000, "open": 0.02277, "high": 0.02291, "low": 0.02273, "close": 0.02291, "volume": 103514.2, "quote_volume": 2362.875835, "trades": 53, "taker_buy_volume": 55599.6, "taker_buy_quote": 1269.553701}, {"ts": 1770291660000, "open": 0.02286, "high": 0.02289, "low": 0.02286, "close": 0.02289, "volume": 1793.0, "quote_volume": 41.001297, "trades": 2, "taker_buy_volume": 443.9, "taker_buy_quote": 10.160871}, {"ts": 1770291720000, "open": 0.02288, "high": 0.02293, "low": 0.02287, "close": 0.0229, "volume": 5683.8, "quote_volume": 130.105921, "trades": 8, "taker_buy_volume": 1582.7, "taker_buy_quote": 36.276611}, {"ts": 1770291780000, "open": 0.02288, "high": 0.02288, "low": 0.02285, "close": 0.02286, "volume": 5672.9, "quote_volume": 129.709045, "trades": 6, "taker_buy_volume": 262.2, "taker_buy_quote": 5.999136}, {"ts": 1770291840000, "open": 0.02285, "high": 0.02285, "low": 0.02283, "close": 0.02283, "volume": 6674.5, "quote_volume": 152.475119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291900000, "open": 0.02278, "high": 0.0228, "low": 0.02278, "close": 0.0228, "volume": 2768.6, "quote_volume": 63.10345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291960000, "open": 0.02278, "high": 0.02278, "low": 0.02271, "close": 0.02271, "volume": 50987.7, "quote_volume": 1159.723379, "trades": 13, "taker_buy_volume": 23320.0, "taker_buy_quote": 530.263204}, {"ts": 1770292020000, "open": 0.02275, "high": 0.02275, "low": 0.02272, "close": 0.02274, "volume": 12277.2, "quote_volume": 279.135576, "trades": 5, "taker_buy_volume": 3523.1, "taker_buy_quote": 80.150525}, {"ts": 1770292080000, "open": 0.02274, "high": 0.02279, "low": 0.02274, "close": 0.02279, "volume": 15038.0, "quote_volume": 342.387737, "trades": 7, "taker_buy_volume": 11161.6, "taker_buy_quote": 254.204197}, {"ts": 1770292140000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 7906.6, "quote_volume": 179.796084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292200000, "open": 0.02271, "high": 0.02271, "low": 0.02266, "close": 0.02266, "volume": 23753.7, "quote_volume": 538.749801, "trades": 14, "taker_buy_volume": 354.0, "taker_buy_quote": 8.03226}, {"ts": 1770292260000, "open": 0.02262, "high": 0.02262, "low": 0.02258, "close": 0.02261, "volume": 51725.8, "quote_volume": 1169.539773, "trades": 18, "taker_buy_volume": 6538.3, "taker_buy_quote": 147.830963}, {"ts": 1770292320000, "open": 0.02261, "high": 0.02265, "low": 0.02261, "close": 0.02261, "volume": 15490.7, "quote_volume": 350.672917, "trades": 8, "taker_buy_volume": 12490.9, "taker_buy_quote": 282.847439}, {"ts": 1770292380000, "open": 0.02258, "high": 0.02261, "low": 0.02257, "close": 0.02257, "volume": 18045.7, "quote_volume": 407.58549, "trades": 10, "taker_buy_volume": 16476.1, "taker_buy_quote": 372.159618}, {"ts": 1770292440000, "open": 0.02262, "high": 0.02262, "low": 0.02255, "close": 0.02255, "volume": 20045.4, "quote_volume": 452.875847, "trades": 5, "taker_buy_volume": 17157.6, "taker_buy_quote": 387.669912}, {"ts": 1770292500000, "open": 0.02257, "high": 0.02264, "low": 0.02257, "close": 0.02263, "volume": 42025.2, "quote_volume": 950.781357, "trades": 19, "taker_buy_volume": 39770.9, "taker_buy_quote": 899.882078}, {"ts": 1770292560000, "open": 0.0226, "high": 0.0226, "low": 0.02255, "close": 0.0226, "volume": 28112.2, "quote_volume": 635.102121, "trades": 12, "taker_buy_volume": 18000.0, "taker_buy_quote": 406.756393}, {"ts": 1770292620000, "open": 0.02255, "high": 0.02256, "low": 0.02254, "close": 0.02256, "volume": 5100.7, "quote_volume": 115.046402, "trades": 5, "taker_buy_volume": 888.1, "taker_buy_quote": 20.035536}, {"ts": 1770292680000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.0226, "volume": 1914.1, "quote_volume": 43.244689, "trades": 2, "taker_buy_volume": 517.0, "taker_buy_quote": 11.6842}, {"ts": 1770292740000, "open": 0.0226, "high": 0.02265, "low": 0.0226, "close": 0.02265, "volume": 19788.7, "quote_volume": 447.974902, "trades": 13, "taker_buy_volume": 18000.0, "taker_buy_quote": 407.550282}, {"ts": 1770292800000, "open": 0.02265, "high": 0.02265, "low": 0.02262, "close": 0.02265, "volume": 18932.7, "quote_volume": 428.609937, "trades": 10, "taker_buy_volume": 16234.7, "taker_buy_quote": 367.581177}, {"ts": 1770292860000, "open": 0.0226, "high": 0.02274, "low": 0.0226, "close": 0.02272, "volume": 123189.9, "quote_volume": 2795.420948, "trades": 49, "taker_buy_volume": 109567.1, "taker_buy_quote": 2486.573788}, {"ts": 1770292920000, "open": 0.02271, "high": 0.02277, "low": 0.02269, "close": 0.02277, "volume": 76007.7, "quote_volume": 1726.97697, "trades": 77, "taker_buy_volume": 72769.6, "taker_buy_quote": 1653.375221}, {"ts": 1770292980000, "open": 0.02276, "high": 0.02277, "low": 0.02275, "close": 0.02275, "volume": 15720.8, "quote_volume": 357.83446, "trades": 19, "taker_buy_volume": 10186.5, "taker_buy_quote": 231.929135}, {"ts": 1770293040000, "open": 0.02271, "high": 0.02273, "low": 0.02267, "close": 0.0227, "volume": 48003.3, "quote_volume": 1089.518387, "trades": 56, "taker_buy_volume": 45139.1, "taker_buy_quote": 1024.540315}, {"ts": 1770293100000, "open": 0.02269, "high": 0.02271, "low": 0.02265, "close": 0.02267, "volume": 27962.0, "quote_volume": 634.078048, "trades": 27, "taker_buy_volume": 24290.0, "taker_buy_quote": 550.78647}, {"ts": 1770293160000, "open": 0.02263, "high": 0.02272, "low": 0.02263, "close": 0.02268, "volume": 64566.5, "quote_volume": 1464.104112, "trades": 57, "taker_buy_volume": 58020.3, "taker_buy_quote": 1315.60985}, {"ts": 1770293220000, "open": 0.02266, "high": 0.0227, "low": 0.02266, "close": 0.02268, "volume": 13625.1, "quote_volume": 309.236514, "trades": 16, "taker_buy_volume": 11626.0, "taker_buy_quote": 263.9102}, {"ts": 1770293280000, "open": 0.02263, "high": 0.02263, "low": 0.02254, "close": 0.02258, "volume": 52852.0, "quote_volume": 1193.957689, "trades": 30, "taker_buy_volume": 9393.0, "taker_buy_quote": 212.242489}, {"ts": 1770293340000, "open": 0.02257, "high": 0.02257, "low": 0.02254, "close": 0.02257, "volume": 45195.9, "quote_volume": 1020.020844, "trades": 47, "taker_buy_volume": 41669.0, "taker_buy_quote": 940.46933}, {"ts": 1770293400000, "open": 0.02262, "high": 0.02264, "low": 0.02256, "close": 0.02258, "volume": 20734.1, "quote_volume": 468.830384, "trades": 16, "taker_buy_volume": 5545.0, "taker_buy_quote": 125.369336}, {"ts": 1770293460000, "open": 0.02259, "high": 0.02263, "low": 0.02259, "close": 0.02263, "volume": 53973.8, "quote_volume": 1220.87802, "trades": 71, "taker_buy_volume": 52542.9, "taker_buy_quote": 1188.525371}, {"ts": 1770293520000, "open": 0.02262, "high": 0.02264, "low": 0.02262, "close": 0.02262, "volume": 7289.9, "quote_volume": 164.907264, "trades": 5, "taker_buy_volume": 486.3, "taker_buy_quote": 11.009832}, {"ts": 1770293580000, "open": 0.02263, "high": 0.02265, "low": 0.02263, "close": 0.02264, "volume": 35551.5, "quote_volume": 805.196024, "trades": 41, "taker_buy_volume": 32657.0, "taker_buy_quote": 739.68105}, {"ts": 1770293640000, "open": 0.02263, "high": 0.02264, "low": 0.02261, "close": 0.02261, "volume": 9282.6, "quote_volume": 210.083819, "trades": 4, "taker_buy_volume": 7822.2, "taker_buy_quote": 177.064175}, {"ts": 1770293700000, "open": 0.02259, "high": 0.02261, "low": 0.02256, "close": 0.02256, "volume": 11917.3, "quote_volume": 268.981604, "trades": 5, "taker_buy_volume": 1108.4, "taker_buy_quote": 25.047644}, {"ts": 1770293760000, "open": 0.02256, "high": 0.02257, "low": 0.02253, "close": 0.02253, "volume": 28173.1, "quote_volume": 635.470956, "trades": 21, "taker_buy_volume": 19186.0, "taker_buy_quote": 432.760518}, {"ts": 1770293820000, "open": 0.02254, "high": 0.02254, "low": 0.02245, "close": 0.02249, "volume": 70154.2, "quote_volume": 1577.474563, "trades": 37, "taker_buy_volume": 25140.1, "taker_buy_quote": 565.610294}, {"ts": 1770293880000, "open": 0.02252, "high": 0.02254, "low": 0.0225, "close": 0.0225, "volume": 22390.6, "quote_volume": 504.373188, "trades": 10, "taker_buy_volume": 19280.0, "taker_buy_quote": 434.384688}, {"ts": 1770293940000, "open": 0.0225, "high": 0.02252, "low": 0.02247, "close": 0.02247, "volume": 10079.4, "quote_volume": 226.823851, "trades": 5, "taker_buy_volume": 6991.1, "taker_buy_quote": 157.42975}, {"ts": 1770294000000, "open": 0.02247, "high": 0.02248, "low": 0.02245, "close": 0.02246, "volume": 9214.3, "quote_volume": 207.019638, "trades": 9, "taker_buy_volume": 4749.4, "taker_buy_quote": 106.727932}, {"ts": 1770294060000, "open": 0.02248, "high": 0.0225, "low": 0.0224, "close": 0.02245, "volume": 85638.1, "quote_volume": 1921.745545, "trades": 21, "taker_buy_volume": 3404.8, "taker_buy_quote": 76.563178}, {"ts": 1770294120000, "open": 0.02248, "high": 0.0225, "low": 0.02246, "close": 0.02248, "volume": 10621.0, "quote_volume": 238.731028, "trades": 8, "taker_buy_volume": 9124.9, "taker_buy_quote": 205.125802}, {"ts": 1770294180000, "open": 0.02245, "high": 0.02245, "low": 0.02243, "close": 0.02243, "volume": 9667.4, "quote_volume": 216.999958, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294240000, "open": 0.0224, "high": 0.0224, "low": 0.02239, "close": 0.02239, "volume": 16056.9, "quote_volume": 359.594258, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294300000, "open": 0.02238, "high": 0.02242, "low": 0.02237, "close": 0.02242, "volume": 14047.3, "quote_volume": 314.39011, "trades": 11, "taker_buy_volume": 4540.0, "taker_buy_quote": 101.69711}, {"ts": 1770294360000, "open": 0.02244, "high": 0.02255, "low": 0.02244, "close": 0.02252, "volume": 20196.5, "quote_volume": 454.669179, "trades": 17, "taker_buy_volume": 13658.1, "taker_buy_quote": 307.509081}, {"ts": 1770294420000, "open": 0.02254, "high": 0.02261, "low": 0.02254, "close": 0.02257, "volume": 8826.6, "quote_volume": 199.326275, "trades": 9, "taker_buy_volume": 7133.1, "taker_buy_quote": 161.142717}, {"ts": 1770294480000, "open": 0.0226, "high": 0.02263, "low": 0.02259, "close": 0.02262, "volume": 15043.0, "quote_volume": 339.987722, "trades": 13, "taker_buy_volume": 4550.6, "taker_buy_quote": 102.898102}, {"ts": 1770294540000, "open": 0.02257, "high": 0.02257, "low": 0.02251, "close": 0.02251, "volume": 10579.1, "quote_volume": 238.648472, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294600000, "open": 0.02252, "high": 0.02263, "low": 0.02251, "close": 0.02256, "volume": 15680.2, "quote_volume": 353.468288, "trades": 13, "taker_buy_volume": 3638.1, "taker_buy_quote": 82.256497}, {"ts": 1770294660000, "open": 0.02254, "high": 0.02257, "low": 0.02249, "close": 0.02249, "volume": 27446.4, "quote_volume": 618.191435, "trades": 16, "taker_buy_volume": 9581.1, "taker_buy_quote": 216.116902}, {"ts": 1770294720000, "open": 0.02252, "high": 0.02252, "low": 0.02251, "close": 0.02251, "volume": 3503.9, "quote_volume": 78.878364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294780000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 1529.5, "quote_volume": 34.41375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294840000, "open": 0.02248, "high": 0.02258, "low": 0.02248, "close": 0.02258, "volume": 27452.7, "quote_volume": 618.81085, "trades": 14, "taker_buy_volume": 20016.8, "taker_buy_quote": 451.193486}, {"ts": 1770294900000, "open": 0.02258, "high": 0.02258, "low": 0.02253, "close": 0.02253, "volume": 5323.0, "quote_volume": 120.046376, "trades": 3, "taker_buy_volume": 2296.2, "taker_buy_quote": 51.733386}, {"ts": 1770294960000, "open": 0.02255, "high": 0.02255, "low": 0.02249, "close": 0.0225, "volume": 4910.4, "quote_volume": 110.5242, "trades": 7, "taker_buy_volume": 963.4, "taker_buy_quote": 21.705026}, {"ts": 1770295020000, "open": 0.02253, "high": 0.02258, "low": 0.02253, "close": 0.02258, "volume": 230381.1, "quote_volume": 5194.95477, "trades": 63, "taker_buy_volume": 53425.3, "taker_buy_quote": 1205.305074}, {"ts": 1770295080000, "open": 0.02254, "high": 0.02254, "low": 0.02251, "close": 0.02253, "volume": 6156.1, "quote_volume": 138.67609, "trades": 4, "taker_buy_volume": 2963.0, "taker_buy_quote": 66.75639}, {"ts": 1770295140000, "open": 0.02248, "high": 0.02254, "low": 0.02248, "close": 0.02254, "volume": 7786.2, "quote_volume": 175.334079, "trades": 5, "taker_buy_volume": 4933.3, "taker_buy_quote": 111.122371}, {"ts": 1770295200000, "open": 0.02254, "high": 0.02258, "low": 0.02254, "close": 0.02258, "volume": 11712.6, "quote_volume": 264.368342, "trades": 4, "taker_buy_volume": 8873.1, "taker_buy_quote": 200.354598}, {"ts": 1770295260000, "open": 0.02256, "high": 0.0226, "low": 0.02255, "close": 0.0226, "volume": 8886.8, "quote_volume": 200.734186, "trades": 8, "taker_buy_volume": 5592.8, "taker_buy_quote": 126.385594}, {"ts": 1770295320000, "open": 0.02262, "high": 0.02262, "low": 0.02254, "close": 0.02254, "volume": 11353.2, "quote_volume": 256.153047, "trades": 7, "taker_buy_volume": 8683.6, "taker_buy_quote": 195.936915}, {"ts": 1770295380000, "open": 0.02255, "high": 0.02255, "low": 0.02249, "close": 0.02249, "volume": 18083.3, "quote_volume": 407.131762, "trades": 8, "taker_buy_volume": 446.4, "taker_buy_quote": 10.044}, {"ts": 1770295440000, "open": 0.02251, "high": 0.02251, "low": 0.02245, "close": 0.02248, "volume": 57543.2, "quote_volume": 1294.370898, "trades": 17, "taker_buy_volume": 10383.4, "taker_buy_quote": 233.647102}, {"ts": 1770295500000, "open": 0.02252, "high": 0.02255, "low": 0.02245, "close": 0.02246, "volume": 31643.1, "quote_volume": 712.809709, "trades": 13, "taker_buy_volume": 28245.0, "taker_buy_quote": 636.450709}, {"ts": 1770295560000, "open": 0.02245, "high": 0.02247, "low": 0.02245, "close": 0.02247, "volume": 10628.1, "quote_volume": 238.650844, "trades": 6, "taker_buy_volume": 3753.4, "taker_buy_quote": 84.313829}, {"ts": 1770295620000, "open": 0.02246, "high": 0.02247, "low": 0.02242, "close": 0.02242, "volume": 27381.5, "quote_volume": 614.733733, "trades": 18, "taker_buy_volume": 6675.0, "taker_buy_quote": 149.91172}, {"ts": 1770295680000, "open": 0.02247, "high": 0.02247, "low": 0.02242, "close": 0.02244, "volume": 52222.3, "quote_volume": 1172.259744, "trades": 52, "taker_buy_volume": 45885.0, "taker_buy_quote": 1029.974532}, {"ts": 1770295740000, "open": 0.02249, "high": 0.0225, "low": 0.02243, "close": 0.02245, "volume": 52156.9, "quote_volume": 1171.349566, "trades": 60, "taker_buy_volume": 50650.8, "taker_buy_quote": 1137.567743}, {"ts": 1770295800000, "open": 0.02247, "high": 0.02253, "low": 0.02245, "close": 0.02245, "volume": 12924.2, "quote_volume": 290.651226, "trades": 8, "taker_buy_volume": 5545.0, "taker_buy_quote": 124.868467}, {"ts": 1770295860000, "open": 0.02249, "high": 0.02256, "low": 0.02249, "close": 0.02256, "volume": 12552.5, "quote_volume": 282.683305, "trades": 8, "taker_buy_volume": 8283.7, "taker_buy_quote": 186.606788}, {"ts": 1770295920000, "open": 0.02256, "high": 0.02256, "low": 0.02251, "close": 0.02252, "volume": 22218.1, "quote_volume": 500.404973, "trades": 13, "taker_buy_volume": 4617.0, "taker_buy_quote": 103.975815}, {"ts": 1770295980000, "open": 0.02249, "high": 0.0225, "low": 0.02248, "close": 0.02248, "volume": 6191.0, "quote_volume": 139.249858, "trades": 6, "taker_buy_volume": 3586.1, "taker_buy_quote": 80.68725}, {"ts": 1770296040000, "open": 0.02249, "high": 0.02249, "low": 0.02245, "close": 0.02245, "volume": 19451.7, "quote_volume": 437.354604, "trades": 5, "taker_buy_volume": 16182.9, "taker_buy_quote": 363.953421}, {"ts": 1770296100000, "open": 0.02245, "high": 0.02252, "low": 0.02239, "close": 0.02252, "volume": 77917.3, "quote_volume": 1750.07768, "trades": 42, "taker_buy_volume": 38523.3, "taker_buy_quote": 865.821964}, {"ts": 1770296160000, "open": 0.02251, "high": 0.0226, "low": 0.02251, "close": 0.02258, "volume": 46210.6, "quote_volume": 1042.656752, "trades": 28, "taker_buy_volume": 44105.9, "taker_buy_quote": 995.202095}, {"ts": 1770296220000, "open": 0.02259, "high": 0.02262, "low": 0.02259, "close": 0.02261, "volume": 6535.4, "quote_volume": 147.693074, "trades": 7, "taker_buy_volume": 4496.8, "taker_buy_quote": 101.600328}, {"ts": 1770296280000, "open": 0.02256, "high": 0.0226, "low": 0.02256, "close": 0.0226, "volume": 4543.5, "quote_volume": 102.582142, "trades": 5, "taker_buy_volume": 1660.0, "taker_buy_quote": 37.513344}, {"ts": 1770296340000, "open": 0.02258, "high": 0.02258, "low": 0.02255, "close": 0.02255, "volume": 6990.4, "quote_volume": 157.77196, "trades": 8, "taker_buy_volume": 4202.0, "taker_buy_quote": 94.88116}, {"ts": 1770296400000, "open": 0.02258, "high": 0.02258, "low": 0.02255, "close": 0.02255, "volume": 14065.7, "quote_volume": 317.467517, "trades": 9, "taker_buy_volume": 11122.8, "taker_buy_quote": 251.102824}, {"ts": 1770296460000, "open": 0.02257, "high": 0.02257, "low": 0.02255, "close": 0.02255, "volume": 2564.7, "quote_volume": 57.838857, "trades": 3, "taker_buy_volume": 243.6, "taker_buy_quote": 5.498052}, {"ts": 1770296520000, "open": 0.02256, "high": 0.02256, "low": 0.02255, "close": 0.02255, "volume": 10475.4, "quote_volume": 236.232841, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296580000, "open": 0.02257, "high": 0.02257, "low": 0.02255, "close": 0.02255, "volume": 13678.4, "quote_volume": 308.47452, "trades": 9, "taker_buy_volume": 1330.0, "taker_buy_quote": 30.0181}, {"ts": 1770296640000, "open": 0.02252, "high": 0.02254, "low": 0.02251, "close": 0.02254, "volume": 16853.0, "quote_volume": 379.649498, "trades": 8, "taker_buy_volume": 12838.1, "taker_buy_quote": 289.26745}, {"ts": 1770296700000, "open": 0.02254, "high": 0.02259, "low": 0.02254, "close": 0.02256, "volume": 28407.1, "quote_volume": 641.209277, "trades": 14, "taker_buy_volume": 14359.3, "taker_buy_quote": 324.376587}, {"ts": 1770296760000, "open": 0.02256, "high": 0.02261, "low": 0.02256, "close": 0.02261, "volume": 6736.8, "quote_volume": 152.238613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296820000, "open": 0.02264, "high": 0.02276, "low": 0.0226, "close": 0.02261, "volume": 162389.1, "quote_volume": 3684.776424, "trades": 56, "taker_buy_volume": 109326.5, "taker_buy_quote": 2480.8961}, {"ts": 1770296880000, "open": 0.0226, "high": 0.02262, "low": 0.02259, "close": 0.02259, "volume": 9254.9, "quote_volume": 209.17947, "trades": 9, "taker_buy_volume": 6545.6, "taker_buy_quote": 147.964891}, {"ts": 1770296940000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 2625.5, "quote_volume": 59.310045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297000000, "open": 0.02262, "high": 0.02265, "low": 0.0226, "close": 0.0226, "volume": 11983.0, "quote_volume": 271.287123, "trades": 5, "taker_buy_volume": 8847.0, "taker_buy_quote": 200.38455}, {"ts": 1770297060000, "open": 0.02264, "high": 0.02264, "low": 0.02259, "close": 0.02259, "volume": 3508.9, "quote_volume": 79.331338, "trades": 3, "taker_buy_volume": 1014.4, "taker_buy_quote": 22.966016}, {"ts": 1770297120000, "open": 0.02261, "high": 0.02261, "low": 0.02259, "close": 0.0226, "volume": 5291.0, "quote_volume": 119.566602, "trades": 6, "taker_buy_volume": 1395.6, "taker_buy_quote": 31.554516}, {"ts": 1770297180000, "open": 0.02259, "high": 0.02261, "low": 0.02259, "close": 0.02261, "volume": 2897.9, "quote_volume": 65.485717, "trades": 4, "taker_buy_volume": 1107.8, "taker_buy_quote": 25.047358}, {"ts": 1770297240000, "open": 0.02258, "high": 0.02258, "low": 0.02251, "close": 0.02251, "volume": 5363.2, "quote_volume": 120.963737, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297300000, "open": 0.02252, "high": 0.02252, "low": 0.0225, "close": 0.0225, "volume": 2337.6, "quote_volume": 52.627586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297360000, "open": 0.02249, "high": 0.02251, "low": 0.02249, "close": 0.02251, "volume": 8106.8, "quote_volume": 182.437592, "trades": 4, "taker_buy_volume": 5783.0, "taker_buy_quote": 130.17533}, {"ts": 1770297420000, "open": 0.02251, "high": 0.02252, "low": 0.0225, "close": 0.02252, "volume": 16160.5, "quote_volume": 363.767547, "trades": 6, "taker_buy_volume": 9824.0, "taker_buy_quote": 221.13824}, {"ts": 1770297480000, "open": 0.02249, "high": 0.02252, "low": 0.02249, "close": 0.0225, "volume": 10550.9, "quote_volume": 237.523708, "trades": 5, "taker_buy_volume": 7793.0, "taker_buy_quote": 175.483892}, {"ts": 1770297540000, "open": 0.0225, "high": 0.02252, "low": 0.02249, "close": 0.0225, "volume": 17369.4, "quote_volume": 390.978278, "trades": 10, "taker_buy_volume": 15304.2, "taker_buy_quote": 344.526321}, {"ts": 1770297600000, "open": 0.0225, "high": 0.02252, "low": 0.02249, "close": 0.02252, "volume": 14248.3, "quote_volume": 320.638216, "trades": 5, "taker_buy_volume": 12530.8, "taker_buy_quote": 282.011641}, {"ts": 1770297660000, "open": 0.02249, "high": 0.0225, "low": 0.02247, "close": 0.02247, "volume": 12860.1, "quote_volume": 289.280901, "trades": 5, "taker_buy_volume": 8905.0, "taker_buy_quote": 200.3625}, {"ts": 1770297720000, "open": 0.02248, "high": 0.02248, "low": 0.02245, "close": 0.02245, "volume": 10428.9, "quote_volume": 234.396282, "trades": 3, "taker_buy_volume": 8915.9, "taker_buy_quote": 200.429432}, {"ts": 1770297780000, "open": 0.02246, "high": 0.02247, "low": 0.02246, "close": 0.02247, "volume": 13727.5, "quote_volume": 308.328644, "trades": 7, "taker_buy_volume": 3752.0, "taker_buy_quote": 84.278914}, {"ts": 1770297840000, "open": 0.02242, "high": 0.02248, "low": 0.02242, "close": 0.02248, "volume": 18968.1, "quote_volume": 425.905846, "trades": 7, "taker_buy_volume": 15953.9, "taker_buy_quote": 358.309827}, {"ts": 1770297900000, "open": 0.02247, "high": 0.02247, "low": 0.02243, "close": 0.02243, "volume": 8582.7, "quote_volume": 192.792199, "trades": 4, "taker_buy_volume": 6244.5, "taker_buy_quote": 140.313915}, {"ts": 1770297960000, "open": 0.02242, "high": 0.02242, "low": 0.02236, "close": 0.02238, "volume": 14331.1, "quote_volume": 320.796374, "trades": 10, "taker_buy_volume": 4323.4, "taker_buy_quote": 96.762176}, {"ts": 1770298020000, "open": 0.02238, "high": 0.02238, "low": 0.02237, "close": 0.02237, "volume": 1929.5, "quote_volume": 43.180385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298080000, "open": 0.02236, "high": 0.02238, "low": 0.02233, "close": 0.02233, "volume": 9559.4, "quote_volume": 213.743565, "trades": 9, "taker_buy_volume": 6574.3, "taker_buy_quote": 147.038342}, {"ts": 1770298140000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 5778.0, "quote_volume": 129.02274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298200000, "open": 0.02234, "high": 0.02249, "low": 0.02234, "close": 0.02245, "volume": 59362.0, "quote_volume": 1333.018255, "trades": 22, "taker_buy_volume": 57605.2, "taker_buy_quote": 1293.679191}, {"ts": 1770298260000, "open": 0.02241, "high": 0.02246, "low": 0.02239, "close": 0.02246, "volume": 17681.4, "quote_volume": 396.787812, "trades": 11, "taker_buy_volume": 11570.7, "taker_buy_quote": 259.694339}, {"ts": 1770298320000, "open": 0.02248, "high": 0.02249, "low": 0.02246, "close": 0.02248, "volume": 4367.8, "quote_volume": 98.203661, "trades": 4, "taker_buy_volume": 2841.5, "taker_buy_quote": 63.901777}, {"ts": 1770298380000, "open": 0.02248, "high": 0.02251, "low": 0.02243, "close": 0.02243, "volume": 12056.8, "quote_volume": 271.087437, "trades": 9, "taker_buy_volume": 9007.0, "taker_buy_quote": 202.600519}, {"ts": 1770298440000, "open": 0.02242, "high": 0.02251, "low": 0.02242, "close": 0.02251, "volume": 5551.3, "quote_volume": 124.669454, "trades": 4, "taker_buy_volume": 2373.0, "taker_buy_quote": 53.411968}, {"ts": 1770298500000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 661.8, "quote_volume": 14.837556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298560000, "open": 0.02246, "high": 0.02246, "low": 0.02245, "close": 0.02245, "volume": 2733.0, "quote_volume": 61.368542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298620000, "open": 0.02245, "high": 0.02245, "low": 0.02241, "close": 0.02241, "volume": 7209.9, "quote_volume": 161.754009, "trades": 5, "taker_buy_volume": 4064.0, "taker_buy_quote": 91.19616}, {"ts": 1770298680000, "open": 0.02245, "high": 0.02245, "low": 0.02241, "close": 0.02241, "volume": 41636.8, "quote_volume": 933.467651, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298740000, "open": 0.02245, "high": 0.02245, "low": 0.02241, "close": 0.02241, "volume": 9086.0, "quote_volume": 203.710884, "trades": 19, "taker_buy_volume": 6202.5, "taker_buy_quote": 139.086256}, {"ts": 1770298800000, "open": 0.0224, "high": 0.02242, "low": 0.02238, "close": 0.02242, "volume": 11138.8, "quote_volume": 249.536623, "trades": 9, "taker_buy_volume": 7308.0, "taker_buy_quote": 163.723847}, {"ts": 1770298860000, "open": 0.02239, "high": 0.02244, "low": 0.02239, "close": 0.02244, "volume": 15367.0, "quote_volume": 344.473401, "trades": 7, "taker_buy_volume": 11721.1, "taker_buy_quote": 262.773653}, {"ts": 1770298920000, "open": 0.02243, "high": 0.02244, "low": 0.02239, "close": 0.02239, "volume": 10171.1, "quote_volume": 228.113906, "trades": 3, "taker_buy_volume": 512.9, "taker_buy_quote": 11.509476}, {"ts": 1770298980000, "open": 0.0224, "high": 0.02241, "low": 0.0224, "close": 0.02241, "volume": 3390.7, "quote_volume": 75.96834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299040000, "open": 0.0224, "high": 0.02242, "low": 0.0224, "close": 0.0224, "volume": 25905.3, "quote_volume": 580.739626, "trades": 4, "taker_buy_volume": 6256.3, "taker_buy_quote": 140.266246}, {"ts": 1770299100000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 1856.7, "quote_volume": 41.571513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299160000, "open": 0.02239, "high": 0.0224, "low": 0.02235, "close": 0.02235, "volume": 33304.9, "quote_volume": 745.340105, "trades": 12, "taker_buy_volume": 6321.6, "taker_buy_quote": 141.441579}, {"ts": 1770299220000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 3072.8, "quote_volume": 68.707808, "trades": 3, "taker_buy_volume": 403.6, "taker_buy_quote": 9.024496}, {"ts": 1770299280000, "open": 0.02236, "high": 0.0224, "low": 0.02234, "close": 0.02237, "volume": 16471.6, "quote_volume": 368.562986, "trades": 9, "taker_buy_volume": 10351.6, "taker_buy_quote": 231.672656}, {"ts": 1770299340000, "open": 0.02236, "high": 0.02241, "low": 0.02236, "close": 0.0224, "volume": 9978.3, "quote_volume": 223.462332, "trades": 5, "taker_buy_volume": 7943.2, "taker_buy_quote": 177.901912}, {"ts": 1770299400000, "open": 0.02237, "high": 0.02239, "low": 0.02235, "close": 0.02236, "volume": 9038.0, "quote_volume": 202.235878, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299460000, "open": 0.02233, "high": 0.0224, "low": 0.02233, "close": 0.02239, "volume": 43889.2, "quote_volume": 982.36583, "trades": 19, "taker_buy_volume": 40440.1, "taker_buy_quote": 905.257013}, {"ts": 1770299520000, "open": 0.02239, "high": 0.02245, "low": 0.02239, "close": 0.02243, "volume": 16455.7, "quote_volume": 368.968076, "trades": 17, "taker_buy_volume": 7736.6, "taker_buy_quote": 173.578526}, {"ts": 1770299580000, "open": 0.02244, "high": 0.02244, "low": 0.02241, "close": 0.02241, "volume": 20991.3, "quote_volume": 470.735206, "trades": 6, "taker_buy_volume": 7464.1, "taker_buy_quote": 167.494404}, {"ts": 1770299640000, "open": 0.02241, "high": 0.02242, "low": 0.02241, "close": 0.02242, "volume": 2951.3, "quote_volume": 66.153552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299700000, "open": 0.0224, "high": 0.02242, "low": 0.0224, "close": 0.02242, "volume": 3116.3, "quote_volume": 69.836128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299760000, "open": 0.02245, "high": 0.02245, "low": 0.02241, "close": 0.02241, "volume": 4202.3, "quote_volume": 94.254761, "trades": 3, "taker_buy_volume": 1549.2, "taker_buy_quote": 34.77954}, {"ts": 1770299820000, "open": 0.02239, "high": 0.02241, "low": 0.02239, "close": 0.0224, "volume": 48542.9, "quote_volume": 1087.119787, "trades": 16, "taker_buy_volume": 35821.5, "taker_buy_quote": 802.287641}, {"ts": 1770299880000, "open": 0.0224, "high": 0.02241, "low": 0.02236, "close": 0.0224, "volume": 23378.0, "quote_volume": 523.70803, "trades": 14, "taker_buy_volume": 14453.5, "taker_buy_quote": 323.792343}, {"ts": 1770299940000, "open": 0.02241, "high": 0.02243, "low": 0.0224, "close": 0.0224, "volume": 11875.3, "quote_volume": 266.225869, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300000000, "open": 0.02243, "high": 0.02254, "low": 0.02243, "close": 0.0225, "volume": 49128.9, "quote_volume": 1105.292398, "trades": 31, "taker_buy_volume": 39357.7, "taker_buy_quote": 885.681642}, {"ts": 1770300060000, "open": 0.0225, "high": 0.02279, "low": 0.0225, "close": 0.02268, "volume": 343757.4, "quote_volume": 7815.320234, "trades": 134, "taker_buy_volume": 147951.7, "taker_buy_quote": 3361.862894}, {"ts": 1770300120000, "open": 0.02268, "high": 0.02271, "low": 0.02268, "close": 0.02271, "volume": 18653.8, "quote_volume": 423.214488, "trades": 6, "taker_buy_volume": 15841.1, "taker_buy_quote": 359.418943}, {"ts": 1770300180000, "open": 0.0227, "high": 0.02271, "low": 0.02265, "close": 0.02265, "volume": 2145.9, "quote_volume": 48.635088, "trades": 3, "taker_buy_volume": 551.6, "taker_buy_quote": 12.524193}, {"ts": 1770300240000, "open": 0.02263, "high": 0.02265, "low": 0.02258, "close": 0.02264, "volume": 57795.7, "quote_volume": 1306.50167, "trades": 16, "taker_buy_volume": 31139.3, "taker_buy_quote": 703.887918}, {"ts": 1770300300000, "open": 0.0226, "high": 0.0226, "low": 0.02254, "close": 0.02254, "volume": 7351.9, "quote_volume": 165.807781, "trades": 7, "taker_buy_volume": 5299.8, "taker_buy_quote": 119.54597}, {"ts": 1770300360000, "open": 0.02253, "high": 0.02256, "low": 0.02251, "close": 0.02254, "volume": 15829.0, "quote_volume": 356.657976, "trades": 7, "taker_buy_volume": 3949.6, "taker_buy_quote": 89.098137}, {"ts": 1770300420000, "open": 0.02254, "high": 0.02258, "low": 0.02253, "close": 0.02257, "volume": 24218.0, "quote_volume": 546.343135, "trades": 15, "taker_buy_volume": 20087.4, "taker_buy_quote": 453.268175}, {"ts": 1770300480000, "open": 0.02253, "high": 0.02257, "low": 0.02252, "close": 0.02256, "volume": 12719.9, "quote_volume": 286.806254, "trades": 10, "taker_buy_volume": 5000.0, "taker_buy_quote": 112.817891}, {"ts": 1770300540000, "open": 0.02251, "high": 0.02254, "low": 0.02251, "close": 0.02252, "volume": 6458.4, "quote_volume": 145.432322, "trades": 7, "taker_buy_volume": 2270.2, "taker_buy_quote": 51.137777}, {"ts": 1770300600000, "open": 0.0225, "high": 0.0225, "low": 0.02249, "close": 0.02249, "volume": 1883.5, "quote_volume": 42.374325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300660000, "open": 0.02249, "high": 0.02256, "low": 0.02249, "close": 0.02253, "volume": 26490.0, "quote_volume": 596.432325, "trades": 15, "taker_buy_volume": 9688.6, "taker_buy_quote": 218.168258}, {"ts": 1770300720000, "open": 0.02255, "high": 0.0226, "low": 0.02254, "close": 0.02259, "volume": 10421.6, "quote_volume": 235.09005, "trades": 13, "taker_buy_volume": 8163.9, "taker_buy_quote": 184.195065}, {"ts": 1770300780000, "open": 0.02256, "high": 0.02256, "low": 0.02253, "close": 0.02253, "volume": 3789.6, "quote_volume": 85.458525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300840000, "open": 0.02257, "high": 0.02257, "low": 0.02255, "close": 0.02256, "volume": 8814.9, "quote_volume": 198.810749, "trades": 7, "taker_buy_volume": 7335.0, "taker_buy_quote": 165.424205}, {"ts": 1770300900000, "open": 0.02253, "high": 0.02262, "low": 0.02251, "close": 0.02252, "volume": 76063.6, "quote_volume": 1717.788226, "trades": 61, "taker_buy_volume": 54296.0, "taker_buy_quote": 1226.964395}, {"ts": 1770300960000, "open": 0.02251, "high": 0.02258, "low": 0.02251, "close": 0.02258, "volume": 58649.0, "quote_volume": 1322.89873, "trades": 52, "taker_buy_volume": 52678.3, "taker_buy_quote": 1188.309296}, {"ts": 1770301020000, "open": 0.02258, "high": 0.02259, "low": 0.02255, "close": 0.02259, "volume": 39200.1, "quote_volume": 885.150832, "trades": 34, "taker_buy_volume": 36918.0, "taker_buy_quote": 833.679747}, {"ts": 1770301080000, "open": 0.02259, "high": 0.02262, "low": 0.02259, "close": 0.02262, "volume": 58990.5, "quote_volume": 1333.657221, "trades": 51, "taker_buy_volume": 50468.7, "taker_buy_quote": 1141.13158}, {"ts": 1770301140000, "open": 0.02262, "high": 0.02268, "low": 0.02262, "close": 0.02266, "volume": 15037.9, "quote_volume": 340.588088, "trades": 12, "taker_buy_volume": 13320.3, "taker_buy_quote": 301.709296}, {"ts": 1770301200000, "open": 0.02267, "high": 0.02269, "low": 0.02266, "close": 0.02269, "volume": 24655.8, "quote_volume": 559.316196, "trades": 39, "taker_buy_volume": 22131.8, "taker_buy_quote": 502.110812}, {"ts": 1770301260000, "open": 0.02269, "high": 0.02269, "low": 0.02264, "close": 0.02266, "volume": 32616.7, "quote_volume": 739.396243, "trades": 27, "taker_buy_volume": 18564.9, "taker_buy_quote": 421.143553}, {"ts": 1770301320000, "open": 0.02266, "high": 0.02267, "low": 0.02265, "close": 0.02267, "volume": 15562.8, "quote_volume": 352.672144, "trades": 10, "taker_buy_volume": 11966.0, "taker_buy_quote": 271.199025}, {"ts": 1770301380000, "open": 0.02268, "high": 0.0227, "low": 0.02267, "close": 0.0227, "volume": 10453.0, "quote_volume": 237.132399, "trades": 7, "taker_buy_volume": 5045.0, "taker_buy_quote": 114.490018}, {"ts": 1770301440000, "open": 0.02268, "high": 0.02269, "low": 0.02268, "close": 0.02269, "volume": 2807.3, "quote_volume": 63.686457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301500000, "open": 0.02272, "high": 0.02276, "low": 0.02271, "close": 0.02271, "volume": 17561.5, "quote_volume": 399.04373, "trades": 13, "taker_buy_volume": 13276.0, "taker_buy_quote": 301.68913}, {"ts": 1770301560000, "open": 0.02272, "high": 0.02272, "low": 0.02269, "close": 0.02269, "volume": 9101.4, "quote_volume": 206.689575, "trades": 5, "taker_buy_volume": 6544.0, "taker_buy_quote": 148.64698}, {"ts": 1770301620000, "open": 0.02268, "high": 0.02269, "low": 0.02268, "close": 0.02269, "volume": 16751.6, "quote_volume": 379.942018, "trades": 5, "taker_buy_volume": 1573.0, "taker_buy_quote": 35.69137}, {"ts": 1770301680000, "open": 0.0227, "high": 0.02273, "low": 0.0227, "close": 0.02273, "volume": 2069.8, "quote_volume": 46.994657, "trades": 3, "taker_buy_volume": 1222.5, "taker_buy_quote": 27.760947}, {"ts": 1770301740000, "open": 0.02271, "high": 0.02273, "low": 0.02271, "close": 0.02271, "volume": 6589.8, "quote_volume": 149.720207, "trades": 4, "taker_buy_volume": 2650.0, "taker_buy_quote": 60.2345}, {"ts": 1770301800000, "open": 0.02269, "high": 0.02279, "low": 0.02269, "close": 0.02276, "volume": 34972.7, "quote_volume": 795.642228, "trades": 23, "taker_buy_volume": 18240.0, "taker_buy_quote": 414.717128}, {"ts": 1770301860000, "open": 0.02275, "high": 0.02294, "low": 0.02275, "close": 0.02276, "volume": 38604.7, "quote_volume": 882.499868, "trades": 23, "taker_buy_volume": 24796.2, "taker_buy_quote": 566.785793}, {"ts": 1770301920000, "open": 0.02277, "high": 0.0229, "low": 0.02274, "close": 0.02288, "volume": 22930.6, "quote_volume": 524.10207, "trades": 22, "taker_buy_volume": 15884.3, "taker_buy_quote": 363.329171}, {"ts": 1770301980000, "open": 0.02291, "high": 0.02302, "low": 0.02288, "close": 0.02291, "volume": 66825.0, "quote_volume": 1533.466707, "trades": 36, "taker_buy_volume": 34892.7, "taker_buy_quote": 801.016755}, {"ts": 1770302040000, "open": 0.02291, "high": 0.02293, "low": 0.02286, "close": 0.02293, "volume": 12361.1, "quote_volume": 282.887736, "trades": 7, "taker_buy_volume": 5882.8, "taker_buy_quote": 134.625772}, {"ts": 1770302100000, "open": 0.02297, "high": 0.02309, "low": 0.02297, "close": 0.02298, "volume": 38588.4, "quote_volume": 888.047795, "trades": 18, "taker_buy_volume": 22953.1, "taker_buy_quote": 528.166084}, {"ts": 1770302160000, "open": 0.02294, "high": 0.02302, "low": 0.02294, "close": 0.02302, "volume": 30264.8, "quote_volume": 695.28732, "trades": 14, "taker_buy_volume": 13231.3, "taker_buy_quote": 304.149516}, {"ts": 1770302220000, "open": 0.02296, "high": 0.02313, "low": 0.02296, "close": 0.0231, "volume": 29600.5, "quote_volume": 683.025048, "trades": 19, "taker_buy_volume": 19609.1, "taker_buy_quote": 452.796658}, {"ts": 1770302280000, "open": 0.02313, "high": 0.02315, "low": 0.02308, "close": 0.0231, "volume": 14014.8, "quote_volume": 323.913338, "trades": 11, "taker_buy_volume": 11807.0, "taker_buy_quote": 272.89371}, {"ts": 1770302340000, "open": 0.02314, "high": 0.0232, "low": 0.02313, "close": 0.02313, "volume": 41432.8, "quote_volume": 959.629958, "trades": 17, "taker_buy_volume": 30934.8, "taker_buy_quote": 716.305575}, {"ts": 1770302400000, "open": 0.02309, "high": 0.02313, "low": 0.02309, "close": 0.02313, "volume": 16372.4, "quote_volume": 378.245065, "trades": 10, "taker_buy_volume": 14515.4, "taker_buy_quote": 335.366935}, {"ts": 1770302460000, "open": 0.02315, "high": 0.02315, "low": 0.02303, "close": 0.02306, "volume": 26647.8, "quote_volume": 614.672935, "trades": 9, "taker_buy_volume": 7867.9, "taker_buy_quote": 181.470555}, {"ts": 1770302520000, "open": 0.023, "high": 0.02311, "low": 0.023, "close": 0.02306, "volume": 13343.9, "quote_volume": 307.959576, "trades": 11, "taker_buy_volume": 8282.0, "taker_buy_quote": 191.25742}, {"ts": 1770302580000, "open": 0.02309, "high": 0.02309, "low": 0.02306, "close": 0.02309, "volume": 41829.9, "quote_volume": 965.51684, "trades": 17, "taker_buy_volume": 14534.6, "taker_buy_quote": 335.449438}, {"ts": 1770302640000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 1832.9, "quote_volume": 42.230016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302700000, "open": 0.02304, "high": 0.02304, "low": 0.02298, "close": 0.02299, "volume": 18125.9, "quote_volume": 416.96809, "trades": 18, "taker_buy_volume": 8670.7, "taker_buy_quote": 199.638767}, {"ts": 1770302760000, "open": 0.02302, "high": 0.02305, "low": 0.02295, "close": 0.02305, "volume": 74914.8, "quote_volume": 1722.469476, "trades": 51, "taker_buy_volume": 45495.9, "taker_buy_quote": 1046.431749}, {"ts": 1770302820000, "open": 0.02305, "high": 0.02313, "low": 0.02305, "close": 0.02305, "volume": 55661.7, "quote_volume": 1284.696628, "trades": 31, "taker_buy_volume": 46652.0, "taker_buy_quote": 1076.642278}, {"ts": 1770302880000, "open": 0.02304, "high": 0.02307, "low": 0.023, "close": 0.02301, "volume": 30334.6, "quote_volume": 698.879023, "trades": 31, "taker_buy_volume": 23305.3, "taker_buy_quote": 536.889083}, {"ts": 1770302940000, "open": 0.02297, "high": 0.023, "low": 0.02296, "close": 0.02299, "volume": 12773.4, "quote_volume": 293.486492, "trades": 9, "taker_buy_volume": 5264.9, "taker_buy_quote": 121.024318}, {"ts": 1770303000000, "open": 0.02297, "high": 0.02302, "low": 0.02297, "close": 0.02301, "volume": 3618.1, "quote_volume": 83.19546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303060000, "open": 0.023, "high": 0.02304, "low": 0.02295, "close": 0.02295, "volume": 44036.8, "quote_volume": 1012.624425, "trades": 39, "taker_buy_volume": 25216.2, "taker_buy_quote": 580.102684}, {"ts": 1770303120000, "open": 0.02296, "high": 0.02296, "low": 0.02289, "close": 0.02289, "volume": 6195.1, "quote_volume": 142.102049, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303180000, "open": 0.02295, "high": 0.02296, "low": 0.02292, "close": 0.02292, "volume": 10943.5, "quote_volume": 250.866627, "trades": 4, "taker_buy_volume": 764.4, "taker_buy_quote": 17.547246}, {"ts": 1770303240000, "open": 0.02293, "high": 0.02294, "low": 0.02288, "close": 0.0229, "volume": 27425.7, "quote_volume": 628.103685, "trades": 12, "taker_buy_volume": 22070.8, "taker_buy_quote": 505.554071}, {"ts": 1770303300000, "open": 0.02287, "high": 0.02287, "low": 0.02282, "close": 0.02284, "volume": 11242.3, "quote_volume": 256.692523, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303360000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 2559.5, "quote_volume": 58.40779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303420000, "open": 0.0228, "high": 0.02281, "low": 0.02272, "close": 0.02275, "volume": 16857.3, "quote_volume": 384.040152, "trades": 10, "taker_buy_volume": 6305.4, "taker_buy_quote": 143.68884}, {"ts": 1770303480000, "open": 0.02277, "high": 0.02277, "low": 0.02275, "close": 0.02277, "volume": 7225.5, "quote_volume": 164.479651, "trades": 5, "taker_buy_volume": 3737.9, "taker_buy_quote": 85.111983}, {"ts": 1770303540000, "open": 0.02273, "high": 0.02275, "low": 0.02273, "close": 0.02275, "volume": 8879.1, "quote_volume": 201.945493, "trades": 4, "taker_buy_volume": 5608.7, "taker_buy_quote": 127.574281}, {"ts": 1770303600000, "open": 0.02275, "high": 0.02283, "low": 0.02266, "close": 0.02266, "volume": 52255.1, "quote_volume": 1188.219454, "trades": 21, "taker_buy_volume": 14502.4, "taker_buy_quote": 330.088385}, {"ts": 1770303660000, "open": 0.02271, "high": 0.02271, "low": 0.02266, "close": 0.02266, "volume": 40946.4, "quote_volume": 928.853075, "trades": 22, "taker_buy_volume": 30659.1, "taker_buy_quote": 695.629965}, {"ts": 1770303720000, "open": 0.02266, "high": 0.0227, "low": 0.02266, "close": 0.02268, "volume": 73352.1, "quote_volume": 1663.356775, "trades": 27, "taker_buy_volume": 30396.7, "taker_buy_quote": 689.277484}, {"ts": 1770303780000, "open": 0.02266, "high": 0.02266, "low": 0.02258, "close": 0.02259, "volume": 46524.3, "quote_volume": 1052.448496, "trades": 27, "taker_buy_volume": 10786.3, "taker_buy_quote": 244.128889}, {"ts": 1770303840000, "open": 0.02256, "high": 0.02258, "low": 0.02254, "close": 0.02257, "volume": 20593.2, "quote_volume": 464.493274, "trades": 14, "taker_buy_volume": 12622.7, "taker_buy_quote": 284.728812}, {"ts": 1770303900000, "open": 0.02256, "high": 0.02256, "low": 0.02242, "close": 0.02244, "volume": 9945.9, "quote_volume": 223.327258, "trades": 6, "taker_buy_volume": 1599.0, "taker_buy_quote": 35.84958}, {"ts": 1770303960000, "open": 0.02243, "high": 0.02245, "low": 0.02238, "close": 0.02245, "volume": 32337.0, "quote_volume": 724.946041, "trades": 23, "taker_buy_volume": 23917.9, "taker_buy_quote": 536.252654}, {"ts": 1770304020000, "open": 0.02244, "high": 0.02245, "low": 0.02236, "close": 0.02239, "volume": 27927.7, "quote_volume": 625.416267, "trades": 19, "taker_buy_volume": 5522.4, "taker_buy_quote": 123.539771}, {"ts": 1770304080000, "open": 0.02238, "high": 0.0224, "low": 0.02236, "close": 0.0224, "volume": 4357.4, "quote_volume": 97.530744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770304140000, "open": 0.0224, "high": 0.02242, "low": 0.02237, "close": 0.02239, "volume": 10344.4, "quote_volume": 231.599691, "trades": 6, "taker_buy_volume": 3453.7, "taker_buy_quote": 77.383345}, {"ts": 1770304200000, "open": 0.02239, "high": 0.02241, "low": 0.02224, "close": 0.02224, "volume": 44606.9, "quote_volume": 996.909057, "trades": 23, "taker_buy_volume": 13126.8, "taker_buy_quote": 293.49015}, {"ts": 1770304260000, "open": 0.02223, "high": 0.02227, "low": 0.02214, "close": 0.02214, "volume": 60537.9, "quote_volume": 1345.321806, "trades": 22, "taker_buy_volume": 41670.8, "taker_buy_quote": 926.747633}, {"ts": 1770304320000, "open": 0.02213, "high": 0.02215, "low": 0.02202, "close": 0.02203, "volume": 24015.9, "quote_volume": 530.669674, "trades": 18, "taker_buy_volume": 10199.5, "taker_buy_quote": 225.599004}, {"ts": 1770304380000, "open": 0.02206, "high": 0.02207, "low": 0.02198, "close": 0.02207, "volume": 41956.4, "quote_volume": 923.678903, "trades": 24, "taker_buy_volume": 20913.5, "taker_buy_quote": 460.759223}, {"ts": 1770304440000, "open": 0.02206, "high": 0.02206, "low": 0.022, "close": 0.02201, "volume": 5904.7, "quote_volume": 130.036134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770304500000, "open": 0.02201, "high": 0.0221, "low": 0.02201, "close": 0.0221, "volume": 9587.2, "quote_volume": 211.333906, "trades": 9, "taker_buy_volume": 8264.8, "taker_buy_quote": 182.183685}, {"ts": 1770304560000, "open": 0.02213, "high": 0.02228, "low": 0.02213, "close": 0.02217, "volume": 49275.6, "quote_volume": 1094.786718, "trades": 30, "taker_buy_volume": 30818.9, "taker_buy_quote": 684.765004}, {"ts": 1770304620000, "open": 0.02216, "high": 0.02226, "low": 0.02216, "close": 0.02223, "volume": 16576.4, "quote_volume": 368.657868, "trades": 10, "taker_buy_volume": 7511.3, "taker_buy_quote": 167.107032}, {"ts": 1770304680000, "open": 0.02224, "high": 0.02224, "low": 0.02211, "close": 0.02211, "volume": 20186.5, "quote_volume": 447.367763, "trades": 15, "taker_buy_volume": 7320.5, "taker_buy_quote": 162.118306}, {"ts": 1770304740000, "open": 0.0221, "high": 0.02218, "low": 0.0221, "close": 0.02214, "volume": 13602.0, "quote_volume": 300.966208, "trades": 7, "taker_buy_volume": 454.5, "taker_buy_quote": 10.04445}, {"ts": 1770304800000, "open": 0.02214, "high": 0.02214, "low": 0.02203, "close": 0.02203, "volume": 22253.2, "quote_volume": 491.189425, "trades": 9, "taker_buy_volume": 4520.7, "taker_buy_quote": 99.724721}, {"ts": 1770304860000, "open": 0.02201, "high": 0.02201, "low": 0.02188, "close": 0.02189, "volume": 32073.1, "quote_volume": 702.904183, "trades": 22, "taker_buy_volume": 11111.2, "taker_buy_quote": 243.493351}, {"ts": 1770304920000, "open": 0.02189, "high": 0.02202, "low": 0.02184, "close": 0.02189, "volume": 66715.6, "quote_volume": 1463.89851, "trades": 33, "taker_buy_volume": 18237.3, "taker_buy_quote": 400.47543}, {"ts": 1770304980000, "open": 0.02189, "high": 0.02189, "low": 0.02158, "close": 0.02161, "volume": 118109.3, "quote_volume": 2568.988657, "trades": 92, "taker_buy_volume": 30704.0, "taker_buy_quote": 667.099128}, {"ts": 1770305040000, "open": 0.02163, "high": 0.02181, "low": 0.02163, "close": 0.02178, "volume": 49582.3, "quote_volume": 1078.321705, "trades": 36, "taker_buy_volume": 35984.0, "taker_buy_quote": 782.77333}, {"ts": 1770305100000, "open": 0.02184, "high": 0.02205, "low": 0.02181, "close": 0.02194, "volume": 70087.9, "quote_volume": 1538.649747, "trades": 44, "taker_buy_volume": 54820.6, "taker_buy_quote": 1203.267349}, {"ts": 1770305160000, "open": 0.0219, "high": 0.0219, "low": 0.02177, "close": 0.0218, "volume": 71846.5, "quote_volume": 1566.919641, "trades": 25, "taker_buy_volume": 25670.9, "taker_buy_quote": 560.041803}, {"ts": 1770305220000, "open": 0.0218, "high": 0.02185, "low": 0.02176, "close": 0.02177, "volume": 20408.5, "quote_volume": 444.581561, "trades": 25, "taker_buy_volume": 9529.3, "taker_buy_quote": 207.580113}, {"ts": 1770305280000, "open": 0.02179, "high": 0.02189, "low": 0.02169, "close": 0.02169, "volume": 60143.2, "quote_volume": 1310.416965, "trades": 33, "taker_buy_volume": 29768.2, "taker_buy_quote": 649.550823}, {"ts": 1770305340000, "open": 0.02169, "high": 0.02172, "low": 0.0216, "close": 0.0216, "volume": 19806.8, "quote_volume": 428.987761, "trades": 12, "taker_buy_volume": 6836.7, "taker_buy_quote": 148.104463}, {"ts": 1770305400000, "open": 0.02162, "high": 0.02197, "low": 0.02162, "close": 0.02182, "volume": 45891.9, "quote_volume": 999.799654, "trades": 30, "taker_buy_volume": 29092.5, "taker_buy_quote": 633.395808}, {"ts": 1770305460000, "open": 0.02181, "high": 0.02186, "low": 0.02174, "close": 0.02174, "volume": 26207.9, "quote_volume": 571.255614, "trades": 20, "taker_buy_volume": 11178.4, "taker_buy_quote": 243.584575}, {"ts": 1770305520000, "open": 0.02172, "high": 0.02179, "low": 0.02155, "close": 0.02159, "volume": 47600.2, "quote_volume": 1030.453419, "trades": 35, "taker_buy_volume": 20223.6, "taker_buy_quote": 438.079117}, {"ts": 1770305580000, "open": 0.02157, "high": 0.02167, "low": 0.02155, "close": 0.02156, "volume": 30861.9, "quote_volume": 666.817375, "trades": 21, "taker_buy_volume": 17044.6, "taker_buy_quote": 368.571466}, {"ts": 1770305640000, "open": 0.02155, "high": 0.02159, "low": 0.0214, "close": 0.02147, "volume": 129793.1, "quote_volume": 2789.84645, "trades": 50, "taker_buy_volume": 57224.9, "taker_buy_quote": 1234.020356}, {"ts": 1770305700000, "open": 0.02149, "high": 0.02175, "low": 0.02149, "close": 0.02165, "volume": 101988.8, "quote_volume": 2208.130585, "trades": 63, "taker_buy_volume": 62362.2, "taker_buy_quote": 1350.054744}, {"ts": 1770305760000, "open": 0.0216, "high": 0.02163, "low": 0.02151, "close": 0.02151, "volume": 52222.8, "quote_volume": 1126.535558, "trades": 26, "taker_buy_volume": 14119.1, "taker_buy_quote": 304.743121}, {"ts": 1770305820000, "open": 0.02154, "high": 0.02163, "low": 0.02154, "close": 0.0216, "volume": 64112.5, "quote_volume": 1384.5633, "trades": 28, "taker_buy_volume": 44420.1, "taker_buy_quote": 959.828337}, {"ts": 1770305880000, "open": 0.02163, "high": 0.02171, "low": 0.02159, "close": 0.02171, "volume": 35198.2, "quote_volume": 763.00467, "trades": 18, "taker_buy_volume": 30754.4, "taker_buy_quote": 666.98471}, {"ts": 1770305940000, "open": 0.02171, "high": 0.02185, "low": 0.02171, "close": 0.02179, "volume": 145585.7, "quote_volume": 3172.310647, "trades": 24, "taker_buy_volume": 133764.3, "taker_buy_quote": 2914.335649}, {"ts": 1770306000000, "open": 0.02182, "high": 0.02189, "low": 0.02172, "close": 0.02181, "volume": 77230.3, "quote_volume": 1683.924395, "trades": 20, "taker_buy_volume": 31967.4, "taker_buy_quote": 697.622005}, {"ts": 1770306060000, "open": 0.02189, "high": 0.02205, "low": 0.02183, "close": 0.02205, "volume": 24589.2, "quote_volume": 539.9634, "trades": 19, "taker_buy_volume": 17859.4, "taker_buy_quote": 392.250901}, {"ts": 1770306120000, "open": 0.02207, "high": 0.02217, "low": 0.02204, "close": 0.0221, "volume": 203889.4, "quote_volume": 4509.633567, "trades": 80, "taker_buy_volume": 171833.6, "taker_buy_quote": 3801.616383}, {"ts": 1770306180000, "open": 0.02213, "high": 0.0222, "low": 0.02212, "close": 0.02214, "volume": 27825.0, "quote_volume": 616.853022, "trades": 16, "taker_buy_volume": 15597.5, "taker_buy_quote": 345.772291}, {"ts": 1770306240000, "open": 0.02218, "high": 0.02224, "low": 0.02216, "close": 0.02222, "volume": 56709.7, "quote_volume": 1260.297854, "trades": 15, "taker_buy_volume": 27885.5, "taker_buy_quote": 619.946408}, {"ts": 1770306300000, "open": 0.02222, "high": 0.02224, "low": 0.02209, "close": 0.0221, "volume": 40353.9, "quote_volume": 893.796774, "trades": 18, "taker_buy_volume": 7327.3, "taker_buy_quote": 162.432095}, {"ts": 1770306360000, "open": 0.02208, "high": 0.02208, "low": 0.02201, "close": 0.02203, "volume": 23675.4, "quote_volume": 522.058343, "trades": 15, "taker_buy_volume": 8119.0, "taker_buy_quote": 178.886532}, {"ts": 1770306420000, "open": 0.02203, "high": 0.02216, "low": 0.02203, "close": 0.02213, "volume": 37297.9, "quote_volume": 822.85045, "trades": 8, "taker_buy_volume": 33950.4, "taker_buy_quote": 748.968011}, {"ts": 1770306480000, "open": 0.02212, "high": 0.02213, "low": 0.02204, "close": 0.02213, "volume": 15909.9, "quote_volume": 351.489335, "trades": 11, "taker_buy_volume": 8329.2, "taker_buy_quote": 184.043635}, {"ts": 1770306540000, "open": 0.0221, "high": 0.02216, "low": 0.02209, "close": 0.0221, "volume": 43770.5, "quote_volume": 968.716677, "trades": 21, "taker_buy_volume": 27617.0, "taker_buy_quote": 611.522215}, {"ts": 1770306600000, "open": 0.0222, "high": 0.0225, "low": 0.0222, "close": 0.0225, "volume": 93320.8, "quote_volume": 2090.60444, "trades": 57, "taker_buy_volume": 70279.9, "taker_buy_quote": 1573.596217}, {"ts": 1770306660000, "open": 0.02249, "high": 0.02252, "low": 0.02244, "close": 0.02252, "volume": 45578.2, "quote_volume": 1024.564862, "trades": 18, "taker_buy_volume": 29639.0, "taker_buy_quote": 666.115483}, {"ts": 1770306720000, "open": 0.02243, "high": 0.02255, "low": 0.02243, "close": 0.02251, "volume": 13310.9, "quote_volume": 299.544067, "trades": 11, "taker_buy_volume": 7498.7, "taker_buy_quote": 168.644517}, {"ts": 1770306780000, "open": 0.02246, "high": 0.02248, "low": 0.02233, "close": 0.02237, "volume": 25724.5, "quote_volume": 577.039473, "trades": 18, "taker_buy_volume": 9551.5, "taker_buy_quote": 214.2129}, {"ts": 1770306840000, "open": 0.02233, "high": 0.02233, "low": 0.02228, "close": 0.02228, "volume": 14672.8, "quote_volume": 327.201729, "trades": 6, "taker_buy_volume": 495.5, "taker_buy_quote": 11.054605}, {"ts": 1770306900000, "open": 0.02224, "high": 0.02224, "low": 0.0222, "close": 0.02224, "volume": 16400.5, "quote_volume": 364.494574, "trades": 13, "taker_buy_volume": 9253.9, "taker_buy_quote": 205.638659}, {"ts": 1770306960000, "open": 0.0222, "high": 0.02224, "low": 0.02207, "close": 0.02212, "volume": 104879.6, "quote_volume": 2326.21626, "trades": 153, "taker_buy_volume": 73250.6, "taker_buy_quote": 1627.306791}, {"ts": 1770307020000, "open": 0.02205, "high": 0.02208, "low": 0.02201, "close": 0.02208, "volume": 10268.7, "quote_volume": 226.399844, "trades": 12, "taker_buy_volume": 4751.5, "taker_buy_quote": 104.797765}, {"ts": 1770307080000, "open": 0.02205, "high": 0.02208, "low": 0.02203, "close": 0.02206, "volume": 64275.1, "quote_volume": 1418.506812, "trades": 111, "taker_buy_volume": 47794.3, "taker_buy_quote": 1055.133599}, {"ts": 1770307140000, "open": 0.02203, "high": 0.0221, "low": 0.02203, "close": 0.02205, "volume": 23856.4, "quote_volume": 526.314992, "trades": 19, "taker_buy_volume": 16449.7, "taker_buy_quote": 362.971477}, {"ts": 1770307200000, "open": 0.02209, "high": 0.02209, "low": 0.02198, "close": 0.02201, "volume": 49147.8, "quote_volume": 1083.098702, "trades": 37, "taker_buy_volume": 29658.4, "taker_buy_quote": 653.717425}, {"ts": 1770307260000, "open": 0.02203, "high": 0.02203, "low": 0.02198, "close": 0.022, "volume": 14380.9, "quote_volume": 316.474718, "trades": 13, "taker_buy_volume": 4131.4, "taker_buy_quote": 90.882909}, {"ts": 1770307320000, "open": 0.02194, "high": 0.02194, "low": 0.0219, "close": 0.02191, "volume": 9146.8, "quote_volume": 200.477588, "trades": 7, "taker_buy_volume": 531.3, "taker_buy_quote": 11.656722}, {"ts": 1770307380000, "open": 0.02189, "high": 0.0219, "low": 0.02179, "close": 0.02185, "volume": 107672.7, "quote_volume": 2351.392139, "trades": 46, "taker_buy_volume": 37328.6, "taker_buy_quote": 814.934682}, {"ts": 1770307440000, "open": 0.02184, "high": 0.02191, "low": 0.02184, "close": 0.02191, "volume": 40058.5, "quote_volume": 877.256372, "trades": 31, "taker_buy_volume": 13693.0, "taker_buy_quote": 299.874724}, {"ts": 1770307500000, "open": 0.02191, "high": 0.02192, "low": 0.02181, "close": 0.02181, "volume": 33795.3, "quote_volume": 739.222895, "trades": 29, "taker_buy_volume": 15255.0, "taker_buy_quote": 334.014243}, {"ts": 1770307560000, "open": 0.02187, "high": 0.02197, "low": 0.02186, "close": 0.02197, "volume": 29496.7, "quote_volume": 646.511359, "trades": 17, "taker_buy_volume": 24892.2, "taker_buy_quote": 545.596351}, {"ts": 1770307620000, "open": 0.0219, "high": 0.02194, "low": 0.02189, "close": 0.0219, "volume": 24292.7, "quote_volume": 532.711148, "trades": 12, "taker_buy_volume": 5102.9, "taker_buy_quote": 111.913856}, {"ts": 1770307680000, "open": 0.02189, "high": 0.02195, "low": 0.02183, "close": 0.02186, "volume": 13012.1, "quote_volume": 284.866195, "trades": 16, "taker_buy_volume": 4559.3, "taker_buy_quote": 99.999385}, {"ts": 1770307740000, "open": 0.02183, "high": 0.02183, "low": 0.0218, "close": 0.02183, "volume": 42665.7, "quote_volume": 931.143899, "trades": 19, "taker_buy_volume": 37595.9, "taker_buy_quote": 820.588989}, {"ts": 1770307800000, "open": 0.02189, "high": 0.02212, "low": 0.02189, "close": 0.02205, "volume": 37988.9, "quote_volume": 836.294875, "trades": 25, "taker_buy_volume": 24280.4, "taker_buy_quote": 534.235463}, {"ts": 1770307860000, "open": 0.02198, "high": 0.022, "low": 0.02194, "close": 0.02199, "volume": 79848.9, "quote_volume": 1754.266275, "trades": 29, "taker_buy_volume": 43492.6, "taker_buy_quote": 955.438459}, {"ts": 1770307920000, "open": 0.022, "high": 0.02201, "low": 0.02196, "close": 0.02196, "volume": 7448.5, "quote_volume": 163.767135, "trades": 6, "taker_buy_volume": 5146.3, "taker_buy_quote": 113.10692}, {"ts": 1770307980000, "open": 0.02192, "high": 0.02194, "low": 0.02192, "close": 0.02194, "volume": 6437.9, "quote_volume": 141.15948, "trades": 4, "taker_buy_volume": 5109.4, "taker_buy_quote": 112.01219}, {"ts": 1770308040000, "open": 0.02193, "high": 0.02193, "low": 0.02189, "close": 0.02189, "volume": 4255.9, "quote_volume": 93.272008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308100000, "open": 0.02192, "high": 0.02195, "low": 0.02189, "close": 0.02195, "volume": 12368.6, "quote_volume": 271.078316, "trades": 7, "taker_buy_volume": 7550.5, "taker_buy_quote": 165.577065}, {"ts": 1770308160000, "open": 0.02195, "high": 0.02209, "low": 0.02195, "close": 0.02209, "volume": 30400.8, "quote_volume": 669.47587, "trades": 19, "taker_buy_volume": 21232.3, "taker_buy_quote": 467.909071}, {"ts": 1770308220000, "open": 0.02213, "high": 0.02216, "low": 0.02205, "close": 0.02209, "volume": 25222.3, "quote_volume": 558.194541, "trades": 11, "taker_buy_volume": 19785.5, "taker_buy_quote": 438.212417}, {"ts": 1770308280000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 396.2, "quote_volume": 8.752058, "trades": 2, "taker_buy_volume": 396.2, "taker_buy_quote": 8.752058}, {"ts": 1770308340000, "open": 0.02207, "high": 0.02207, "low": 0.02201, "close": 0.02201, "volume": 4429.1, "quote_volume": 97.617007, "trades": 4, "taker_buy_volume": 3157.1, "taker_buy_quote": 69.607567}, {"ts": 1770308400000, "open": 0.0221, "high": 0.02211, "low": 0.0221, "close": 0.02211, "volume": 1771.6, "quote_volume": 39.154722, "trades": 4, "taker_buy_volume": 1771.6, "taker_buy_quote": 39.154722}, {"ts": 1770308460000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308520000, "open": 0.02216, "high": 0.02226, "low": 0.02216, "close": 0.02217, "volume": 33009.8, "quote_volume": 732.95123, "trades": 27, "taker_buy_volume": 21557.4, "taker_buy_quote": 478.659494}, {"ts": 1770308580000, "open": 0.02217, "high": 0.02221, "low": 0.02216, "close": 0.02216, "volume": 13918.0, "quote_volume": 308.576936, "trades": 5, "taker_buy_volume": 7792.5, "taker_buy_quote": 172.819735}, {"ts": 1770308640000, "open": 0.0222, "high": 0.02255, "low": 0.02219, "close": 0.02252, "volume": 273626.0, "quote_volume": 6128.823954, "trades": 169, "taker_buy_volume": 217613.1, "taker_buy_quote": 4872.982877}, {"ts": 1770308700000, "open": 0.02251, "high": 0.02256, "low": 0.02237, "close": 0.02237, "volume": 86028.2, "quote_volume": 1937.081303, "trades": 75, "taker_buy_volume": 44440.8, "taker_buy_quote": 1001.582081}, {"ts": 1770308760000, "open": 0.02241, "high": 0.02241, "low": 0.0224, "close": 0.0224, "volume": 4047.7, "quote_volume": 90.693957, "trades": 2, "taker_buy_volume": 4047.7, "taker_buy_quote": 90.693957}, {"ts": 1770308820000, "open": 0.02237, "high": 0.0224, "low": 0.02237, "close": 0.0224, "volume": 22740.5, "quote_volume": 508.748815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308880000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 1044.8, "quote_volume": 23.40352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308940000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 9861.8, "quote_volume": 220.41123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309000000, "open": 0.02245, "high": 0.02245, "low": 0.02238, "close": 0.02238, "volume": 11899.1, "quote_volume": 266.497503, "trades": 4, "taker_buy_volume": 1869.2, "taker_buy_quote": 41.96354}, {"ts": 1770309060000, "open": 0.02241, "high": 0.02242, "low": 0.02239, "close": 0.02239, "volume": 15821.2, "quote_volume": 354.4786, "trades": 9, "taker_buy_volume": 12821.2, "taker_buy_quote": 287.297711}, {"ts": 1770309120000, "open": 0.02237, "high": 0.02238, "low": 0.02225, "close": 0.02227, "volume": 21971.1, "quote_volume": 490.276431, "trades": 14, "taker_buy_volume": 5601.3, "taker_buy_quote": 125.135489}, {"ts": 1770309180000, "open": 0.02232, "high": 0.02239, "low": 0.02232, "close": 0.02239, "volume": 3725.6, "quote_volume": 83.256486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309240000, "open": 0.0224, "high": 0.02242, "low": 0.02236, "close": 0.0224, "volume": 34520.1, "quote_volume": 773.648545, "trades": 14, "taker_buy_volume": 32618.3, "taker_buy_quote": 731.108225}, {"ts": 1770309300000, "open": 0.0224, "high": 0.0224, "low": 0.02229, "close": 0.02234, "volume": 178895.4, "quote_volume": 3991.863826, "trades": 30, "taker_buy_volume": 7683.3, "taker_buy_quote": 171.788769}, {"ts": 1770309360000, "open": 0.02242, "high": 0.02242, "low": 0.02233, "close": 0.02238, "volume": 48491.1, "quote_volume": 1084.750368, "trades": 30, "taker_buy_volume": 38829.5, "taker_buy_quote": 868.588477}, {"ts": 1770309420000, "open": 0.02233, "high": 0.02233, "low": 0.02224, "close": 0.02224, "volume": 23189.3, "quote_volume": 516.706507, "trades": 11, "taker_buy_volume": 1753.2, "taker_buy_quote": 39.148956}, {"ts": 1770309480000, "open": 0.0222, "high": 0.02223, "low": 0.0222, "close": 0.02222, "volume": 6696.4, "quote_volume": 148.761889, "trades": 5, "taker_buy_volume": 4195.3, "taker_buy_quote": 93.202556}, {"ts": 1770309540000, "open": 0.02222, "high": 0.02222, "low": 0.02219, "close": 0.0222, "volume": 6767.3, "quote_volume": 150.249277, "trades": 7, "taker_buy_volume": 6767.3, "taker_buy_quote": 150.249277}, {"ts": 1770309600000, "open": 0.02216, "high": 0.02219, "low": 0.0221, "close": 0.0221, "volume": 18905.1, "quote_volume": 418.613975, "trades": 11, "taker_buy_volume": 5014.4, "taker_buy_quote": 111.144276}, {"ts": 1770309660000, "open": 0.0221, "high": 0.02211, "low": 0.0221, "close": 0.02211, "volume": 813.4, "quote_volume": 17.98067, "trades": 2, "taker_buy_volume": 453.0, "taker_buy_quote": 10.01583}, {"ts": 1770309720000, "open": 0.02212, "high": 0.02212, "low": 0.02208, "close": 0.0221, "volume": 4888.0, "quote_volume": 108.007056, "trades": 4, "taker_buy_volume": 2321.2, "taker_buy_quote": 51.320276}, {"ts": 1770309780000, "open": 0.02207, "high": 0.02207, "low": 0.02204, "close": 0.02204, "volume": 5864.7, "quote_volume": 129.39393, "trades": 3, "taker_buy_volume": 1333.3, "taker_buy_quote": 29.385932}, {"ts": 1770309840000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309900000, "open": 0.02203, "high": 0.02204, "low": 0.02193, "close": 0.02193, "volume": 26172.7, "quote_volume": 575.277637, "trades": 17, "taker_buy_volume": 5918.3, "taker_buy_quote": 130.337973}, {"ts": 1770309960000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 308.7, "quote_volume": 6.772878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310020000, "open": 0.02189, "high": 0.02189, "low": 0.02185, "close": 0.02188, "volume": 16468.6, "quote_volume": 360.240827, "trades": 9, "taker_buy_volume": 5560.5, "taker_buy_quote": 121.643972}, {"ts": 1770310080000, "open": 0.02187, "high": 0.02192, "low": 0.02184, "close": 0.02188, "volume": 27821.5, "quote_volume": 608.666299, "trades": 18, "taker_buy_volume": 14141.6, "taker_buy_quote": 309.399741}, {"ts": 1770310140000, "open": 0.02186, "high": 0.02191, "low": 0.02186, "close": 0.02191, "volume": 65357.5, "quote_volume": 1430.605523, "trades": 23, "taker_buy_volume": 7259.4, "taker_buy_quote": 158.861603}, {"ts": 1770310200000, "open": 0.02191, "high": 0.02199, "low": 0.02191, "close": 0.02195, "volume": 28212.8, "quote_volume": 619.47206, "trades": 12, "taker_buy_volume": 23212.8, "taker_buy_quote": 509.622735}, {"ts": 1770310260000, "open": 0.02203, "high": 0.02208, "low": 0.02203, "close": 0.02208, "volume": 7309.3, "quote_volume": 161.243145, "trades": 4, "taker_buy_volume": 6307.9, "taker_buy_quote": 139.182303}, {"ts": 1770310320000, "open": 0.02208, "high": 0.02219, "low": 0.02208, "close": 0.02217, "volume": 42762.6, "quote_volume": 946.61062, "trades": 23, "taker_buy_volume": 30511.1, "taker_buy_quote": 675.259458}, {"ts": 1770310380000, "open": 0.02221, "high": 0.02224, "low": 0.02213, "close": 0.02217, "volume": 12580.8, "quote_volume": 279.190752, "trades": 9, "taker_buy_volume": 6612.1, "taker_buy_quote": 146.796226}, {"ts": 1770310440000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 2232.3, "quote_volume": 49.646352, "trades": 1, "taker_buy_volume": 2232.3, "taker_buy_quote": 49.646352}, {"ts": 1770310500000, "open": 0.02218, "high": 0.02218, "low": 0.02214, "close": 0.02218, "volume": 25645.9, "quote_volume": 568.018092, "trades": 9, "taker_buy_volume": 1582.5, "taker_buy_quote": 35.09985}, {"ts": 1770310560000, "open": 0.02209, "high": 0.02209, "low": 0.02202, "close": 0.02203, "volume": 59878.4, "quote_volume": 1320.005325, "trades": 20, "taker_buy_volume": 7359.0, "taker_buy_quote": 162.314929}, {"ts": 1770310620000, "open": 0.02204, "high": 0.02207, "low": 0.02204, "close": 0.02207, "volume": 42200.7, "quote_volume": 930.94798, "trades": 14, "taker_buy_volume": 38265.3, "taker_buy_quote": 844.17241}, {"ts": 1770310680000, "open": 0.02203, "high": 0.02203, "low": 0.02202, "close": 0.02202, "volume": 2715.8, "quote_volume": 59.814725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310740000, "open": 0.02198, "high": 0.022, "low": 0.02197, "close": 0.02199, "volume": 21831.4, "quote_volume": 479.961573, "trades": 7, "taker_buy_volume": 502.3, "taker_buy_quote": 11.0506}, {"ts": 1770310800000, "open": 0.02199, "high": 0.02211, "low": 0.02193, "close": 0.02193, "volume": 54889.4, "quote_volume": 1210.726384, "trades": 19, "taker_buy_volume": 47704.2, "taker_buy_quote": 1052.821456}, {"ts": 1770310860000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 5485.1, "quote_volume": 120.073426, "trades": 3, "taker_buy_volume": 917.4, "taker_buy_quote": 20.086473}, {"ts": 1770310920000, "open": 0.02188, "high": 0.02188, "low": 0.02181, "close": 0.02184, "volume": 39984.6, "quote_volume": 873.447215, "trades": 19, "taker_buy_volume": 26012.6, "taker_buy_quote": 568.458729}, {"ts": 1770310980000, "open": 0.02182, "high": 0.02185, "low": 0.02179, "close": 0.02185, "volume": 5148.6, "quote_volume": 112.284379, "trades": 6, "taker_buy_volume": 829.5, "taker_buy_quote": 18.078492}, {"ts": 1770311040000, "open": 0.02184, "high": 0.02184, "low": 0.02176, "close": 0.02181, "volume": 18093.1, "quote_volume": 394.459833, "trades": 11, "taker_buy_volume": 9101.6, "taker_buy_quote": 198.544497}, {"ts": 1770311100000, "open": 0.02178, "high": 0.02184, "low": 0.02177, "close": 0.02182, "volume": 59627.2, "quote_volume": 1300.44725, "trades": 39, "taker_buy_volume": 39872.5, "taker_buy_quote": 869.660376}, {"ts": 1770311160000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 3429.6, "quote_volume": 74.902464, "trades": 2, "taker_buy_volume": 3429.6, "taker_buy_quote": 74.902464}, {"ts": 1770311220000, "open": 0.02178, "high": 0.02179, "low": 0.02173, "close": 0.02179, "volume": 5754.9, "quote_volume": 125.253202, "trades": 8, "taker_buy_volume": 2927.5, "taker_buy_quote": 63.728618}, {"ts": 1770311280000, "open": 0.0218, "high": 0.02181, "low": 0.02177, "close": 0.02178, "volume": 11407.4, "quote_volume": 248.599174, "trades": 11, "taker_buy_volume": 4499.4, "taker_buy_quote": 98.104637}, {"ts": 1770311340000, "open": 0.02175, "high": 0.02176, "low": 0.02166, "close": 0.02166, "volume": 32979.1, "quote_volume": 716.050497, "trades": 22, "taker_buy_volume": 9300.5, "taker_buy_quote": 201.882365}, {"ts": 1770311400000, "open": 0.0217, "high": 0.02176, "low": 0.02166, "close": 0.02174, "volume": 77704.9, "quote_volume": 1686.644073, "trades": 34, "taker_buy_volume": 60607.7, "taker_buy_quote": 1315.593086}, {"ts": 1770311460000, "open": 0.02176, "high": 0.02176, "low": 0.02169, "close": 0.02169, "volume": 22786.2, "quote_volume": 495.079266, "trades": 9, "taker_buy_volume": 1410.6, "taker_buy_quote": 30.595914}, {"ts": 1770311520000, "open": 0.0217, "high": 0.0217, "low": 0.02168, "close": 0.02168, "volume": 36336.8, "quote_volume": 787.789232, "trades": 7, "taker_buy_volume": 36336.8, "taker_buy_quote": 787.789232}, {"ts": 1770311580000, "open": 0.02171, "high": 0.02171, "low": 0.0217, "close": 0.0217, "volume": 825.6, "quote_volume": 17.919648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311640000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 687.7, "quote_volume": 14.943721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311700000, "open": 0.02172, "high": 0.02175, "low": 0.02167, "close": 0.02169, "volume": 70325.4, "quote_volume": 1526.12611, "trades": 30, "taker_buy_volume": 45956.4, "taker_buy_quote": 997.545092}, {"ts": 1770311760000, "open": 0.0217, "high": 0.02171, "low": 0.02167, "close": 0.02167, "volume": 77362.3, "quote_volume": 1678.391756, "trades": 20, "taker_buy_volume": 56971.1, "taker_buy_quote": 1236.291552}, {"ts": 1770311820000, "open": 0.02166, "high": 0.02166, "low": 0.02155, "close": 0.02155, "volume": 424933.2, "quote_volume": 9179.071399, "trades": 42, "taker_buy_volume": 307287.3, "taker_buy_quote": 6637.791084}, {"ts": 1770311880000, "open": 0.0216, "high": 0.0216, "low": 0.02155, "close": 0.02155, "volume": 142769.7, "quote_volume": 3083.502957, "trades": 6, "taker_buy_volume": 134312.4, "taker_buy_quote": 2901.14784}, {"ts": 1770311940000, "open": 0.02154, "high": 0.02154, "low": 0.0215, "close": 0.02151, "volume": 137302.5, "quote_volume": 2953.332059, "trades": 17, "taker_buy_volume": 125766.6, "taker_buy_quote": 2705.239566}, {"ts": 1770312000000, "open": 0.0215, "high": 0.02151, "low": 0.02124, "close": 0.02124, "volume": 944306.9, "quote_volume": 20134.239916, "trades": 84, "taker_buy_volume": 31082.0, "taker_buy_quote": 665.231878}, {"ts": 1770312060000, "open": 0.02129, "high": 0.02142, "low": 0.02129, "close": 0.0214, "volume": 11276.3, "quote_volume": 240.779951, "trades": 11, "taker_buy_volume": 8353.4, "taker_buy_quote": 178.338306}, {"ts": 1770312120000, "open": 0.02146, "high": 0.02159, "low": 0.02146, "close": 0.02154, "volume": 82593.5, "quote_volume": 1778.518652, "trades": 27, "taker_buy_volume": 58840.2, "taker_buy_quote": 1267.993243}, {"ts": 1770312180000, "open": 0.02153, "high": 0.02161, "low": 0.02153, "close": 0.02159, "volume": 82826.4, "quote_volume": 1787.742845, "trades": 41, "taker_buy_volume": 63240.9, "taker_buy_quote": 1365.197912}, {"ts": 1770312240000, "open": 0.0216, "high": 0.02181, "low": 0.0216, "close": 0.02181, "volume": 582066.1, "quote_volume": 12579.452965, "trades": 55, "taker_buy_volume": 576982.3, "taker_buy_quote": 12469.108771}, {"ts": 1770312300000, "open": 0.0218, "high": 0.02186, "low": 0.02176, "close": 0.02178, "volume": 45717.7, "quote_volume": 998.916236, "trades": 15, "taker_buy_volume": 5136.6, "taker_buy_quote": 112.078626}, {"ts": 1770312360000, "open": 0.02185, "high": 0.02191, "low": 0.0218, "close": 0.02181, "volume": 25320.7, "quote_volume": 552.90171, "trades": 20, "taker_buy_volume": 13963.3, "taker_buy_quote": 305.140663}, {"ts": 1770312420000, "open": 0.02179, "high": 0.02183, "low": 0.02178, "close": 0.02181, "volume": 15726.0, "quote_volume": 342.995614, "trades": 10, "taker_buy_volume": 4462.2, "taker_buy_quote": 97.311317}, {"ts": 1770312480000, "open": 0.0218, "high": 0.02181, "low": 0.02174, "close": 0.02174, "volume": 20014.5, "quote_volume": 435.571788, "trades": 13, "taker_buy_volume": 6705.2, "taker_buy_quote": 146.025967}, {"ts": 1770312540000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 2916.1, "quote_volume": 63.541819, "trades": 1, "taker_buy_volume": 2916.1, "taker_buy_quote": 63.541819}, {"ts": 1770312600000, "open": 0.02187, "high": 0.02189, "low": 0.02172, "close": 0.02172, "volume": 13120.5, "quote_volume": 286.448569, "trades": 8, "taker_buy_volume": 5751.0, "taker_buy_quote": 125.865724}, {"ts": 1770312660000, "open": 0.02172, "high": 0.02174, "low": 0.02149, "close": 0.02152, "volume": 494876.1, "quote_volume": 10677.703064, "trades": 103, "taker_buy_volume": 38262.0, "taker_buy_quote": 825.499156}, {"ts": 1770312720000, "open": 0.02149, "high": 0.02157, "low": 0.02147, "close": 0.02157, "volume": 50083.3, "quote_volume": 1078.295226, "trades": 20, "taker_buy_volume": 29133.2, "taker_buy_quote": 627.828742}, {"ts": 1770312780000, "open": 0.02156, "high": 0.02156, "low": 0.02153, "close": 0.02155, "volume": 25597.4, "quote_volume": 551.500871, "trades": 5, "taker_buy_volume": 21597.4, "taker_buy_quote": 465.271005}, {"ts": 1770312840000, "open": 0.02161, "high": 0.02163, "low": 0.02149, "close": 0.02151, "volume": 31865.9, "quote_volume": 687.651429, "trades": 14, "taker_buy_volume": 24923.5, "taker_buy_quote": 537.783765}, {"ts": 1770312900000, "open": 0.02151, "high": 0.02153, "low": 0.0215, "close": 0.02153, "volume": 11479.2, "quote_volume": 247.099577, "trades": 4, "taker_buy_volume": 9821.6, "taker_buy_quote": 211.448768}, {"ts": 1770312960000, "open": 0.02163, "high": 0.02163, "low": 0.02157, "close": 0.02157, "volume": 8135.8, "quote_volume": 175.918949, "trades": 6, "taker_buy_volume": 3316.1, "taker_buy_quote": 71.71329}, {"ts": 1770313020000, "open": 0.02159, "high": 0.02159, "low": 0.02155, "close": 0.02155, "volume": 6870.6, "quote_volume": 148.078018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313080000, "open": 0.02163, "high": 0.02163, "low": 0.02155, "close": 0.0216, "volume": 8688.9, "quote_volume": 187.710248, "trades": 6, "taker_buy_volume": 4622.8, "taker_buy_quote": 99.991164}, {"ts": 1770313140000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 6805.1, "quote_volume": 146.649905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313200000, "open": 0.02163, "high": 0.02172, "low": 0.02163, "close": 0.02167, "volume": 13686.4, "quote_volume": 296.658779, "trades": 7, "taker_buy_volume": 12162.4, "taker_buy_quote": 263.640379}, {"ts": 1770313260000, "open": 0.02169, "high": 0.02171, "low": 0.02163, "close": 0.02163, "volume": 29559.9, "quote_volume": 639.986317, "trades": 6, "taker_buy_volume": 2997.7, "taker_buy_quote": 65.051487}, {"ts": 1770313320000, "open": 0.02165, "high": 0.02168, "low": 0.02158, "close": 0.02158, "volume": 12469.4, "quote_volume": 269.901659, "trades": 10, "taker_buy_volume": 7455.3, "taker_buy_quote": 161.414665}, {"ts": 1770313380000, "open": 0.02156, "high": 0.02163, "low": 0.02155, "close": 0.02163, "volume": 12477.9, "quote_volume": 269.319139, "trades": 6, "taker_buy_volume": 4622.8, "taker_buy_quote": 99.991164}, {"ts": 1770313440000, "open": 0.02162, "high": 0.02162, "low": 0.02154, "close": 0.02158, "volume": 18109.9, "quote_volume": 390.663899, "trades": 4, "taker_buy_volume": 9287.4, "taker_buy_quote": 200.422092}, {"ts": 1770313500000, "open": 0.02159, "high": 0.02161, "low": 0.02158, "close": 0.02161, "volume": 6782.9, "quote_volume": 146.473465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313560000, "open": 0.02163, "high": 0.02163, "low": 0.02159, "close": 0.02161, "volume": 19393.3, "quote_volume": 419.286913, "trades": 7, "taker_buy_volume": 19393.3, "taker_buy_quote": 419.286913}, {"ts": 1770313620000, "open": 0.02159, "high": 0.0216, "low": 0.02157, "close": 0.02157, "volume": 2547.0, "quote_volume": 54.974723, "trades": 5, "taker_buy_volume": 1529.3, "taker_buy_quote": 33.022934}, {"ts": 1770313680000, "open": 0.02155, "high": 0.02155, "low": 0.0215, "close": 0.0215, "volume": 7238.8, "quote_volume": 155.878865, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 6.7851}, {"ts": 1770313740000, "open": 0.02146, "high": 0.02149, "low": 0.02141, "close": 0.02149, "volume": 21380.4, "quote_volume": 458.38232, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313800000, "open": 0.02145, "high": 0.02148, "low": 0.02145, "close": 0.02148, "volume": 5167.0, "quote_volume": 110.90223, "trades": 4, "taker_buy_volume": 2736.7, "taker_buy_quote": 58.757016}, {"ts": 1770313860000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 5531.6, "quote_volume": 119.20598, "trades": 2, "taker_buy_volume": 4641.3, "taker_buy_quote": 100.020015}, {"ts": 1770313920000, "open": 0.02151, "high": 0.02151, "low": 0.02146, "close": 0.02146, "volume": 20299.3, "quote_volume": 436.158206, "trades": 7, "taker_buy_volume": 1877.9, "taker_buy_quote": 40.37485}, {"ts": 1770313980000, "open": 0.02147, "high": 0.02147, "low": 0.02145, "close": 0.02145, "volume": 3076.9, "quote_volume": 66.012103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314040000, "open": 0.02144, "high": 0.02145, "low": 0.02143, "close": 0.02143, "volume": 9341.9, "quote_volume": 200.22899, "trades": 7, "taker_buy_volume": 2536.0, "taker_buy_quote": 54.378553}, {"ts": 1770314100000, "open": 0.02141, "high": 0.02141, "low": 0.02137, "close": 0.02138, "volume": 7931.6, "quote_volume": 169.546315, "trades": 3, "taker_buy_volume": 3253.1, "taker_buy_quote": 69.56677}, {"ts": 1770314160000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 28572.2, "quote_volume": 612.110032, "trades": 4, "taker_buy_volume": 28060.6, "taker_buy_quote": 601.15156}, {"ts": 1770314220000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 4457.2, "quote_volume": 95.250364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314280000, "open": 0.02135, "high": 0.02137, "low": 0.02133, "close": 0.02133, "volume": 26759.3, "quote_volume": 571.072957, "trades": 15, "taker_buy_volume": 4541.7, "taker_buy_quote": 97.006894}, {"ts": 1770314340000, "open": 0.02134, "high": 0.02136, "low": 0.02132, "close": 0.02135, "volume": 24078.4, "quote_volume": 513.813874, "trades": 13, "taker_buy_volume": 8767.1, "taker_buy_quote": 187.060742}, {"ts": 1770314400000, "open": 0.02138, "high": 0.02139, "low": 0.02138, "close": 0.02139, "volume": 16168.0, "quote_volume": 345.765552, "trades": 4, "taker_buy_volume": 16168.0, "taker_buy_quote": 345.765552}, {"ts": 1770314460000, "open": 0.02144, "high": 0.02146, "low": 0.02141, "close": 0.02146, "volume": 56781.4, "quote_volume": 1217.382153, "trades": 7, "taker_buy_volume": 56781.4, "taker_buy_quote": 1217.382153}, {"ts": 1770314520000, "open": 0.0215, "high": 0.0215, "low": 0.02144, "close": 0.02144, "volume": 5414.4, "quote_volume": 116.207692, "trades": 5, "taker_buy_volume": 1723.1, "taker_buy_quote": 37.041319}, {"ts": 1770314580000, "open": 0.02141, "high": 0.02141, "low": 0.0213, "close": 0.02132, "volume": 96731.8, "quote_volume": 2067.286013, "trades": 52, "taker_buy_volume": 4664.0, "taker_buy_quote": 99.39917}, {"ts": 1770314640000, "open": 0.02135, "high": 0.02147, "low": 0.02135, "close": 0.02147, "volume": 12887.9, "quote_volume": 276.155082, "trades": 10, "taker_buy_volume": 11107.2, "taker_buy_quote": 238.137137}, {"ts": 1770314700000, "open": 0.02137, "high": 0.02138, "low": 0.02137, "close": 0.02138, "volume": 5148.0, "quote_volume": 110.017455, "trades": 2, "taker_buy_volume": 469.5, "taker_buy_quote": 10.03791}, {"ts": 1770314760000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314820000, "open": 0.02144, "high": 0.02147, "low": 0.02143, "close": 0.02147, "volume": 11973.4, "quote_volume": 256.868364, "trades": 5, "taker_buy_volume": 11500.0, "taker_buy_quote": 246.723402}, {"ts": 1770314880000, "open": 0.02139, "high": 0.02139, "low": 0.02137, "close": 0.02137, "volume": 8294.4, "quote_volume": 177.323646, "trades": 3, "taker_buy_volume": 3615.9, "taker_buy_quote": 77.344101}, {"ts": 1770314940000, "open": 0.02137, "high": 0.0214, "low": 0.02137, "close": 0.0214, "volume": 5044.2, "quote_volume": 107.802264, "trades": 2, "taker_buy_volume": 4787.2, "taker_buy_quote": 102.302464}, {"ts": 1770315000000, "open": 0.02138, "high": 0.02139, "low": 0.02138, "close": 0.02138, "volume": 1285.9, "quote_volume": 27.495113, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315060000, "open": 0.02136, "high": 0.02139, "low": 0.02136, "close": 0.02138, "volume": 1514.4, "quote_volume": 32.375295, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315120000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 273.7, "quote_volume": 5.848969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315180000, "open": 0.0214, "high": 0.0214, "low": 0.02133, "close": 0.02135, "volume": 73946.9, "quote_volume": 1580.012766, "trades": 41, "taker_buy_volume": 23289.8, "taker_buy_quote": 497.65829}, {"ts": 1770315240000, "open": 0.02136, "high": 0.0214, "low": 0.02136, "close": 0.02137, "volume": 18361.8, "quote_volume": 392.498831, "trades": 29, "taker_buy_volume": 16817.8, "taker_buy_quote": 359.508699}, {"ts": 1770315300000, "open": 0.0214, "high": 0.02143, "low": 0.02137, "close": 0.02142, "volume": 35413.5, "quote_volume": 758.075539, "trades": 42, "taker_buy_volume": 31218.5, "taker_buy_quote": 668.327814}, {"ts": 1770315360000, "open": 0.02141, "high": 0.02141, "low": 0.02126, "close": 0.02126, "volume": 38973.7, "quote_volume": 831.538956, "trades": 17, "taker_buy_volume": 1879.0, "taker_buy_quote": 39.94754}, {"ts": 1770315420000, "open": 0.02126, "high": 0.02126, "low": 0.02123, "close": 0.02123, "volume": 9835.4, "quote_volume": 208.91487, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315480000, "open": 0.02125, "high": 0.02125, "low": 0.02119, "close": 0.02119, "volume": 12264.4, "quote_volume": 260.08668, "trades": 8, "taker_buy_volume": 4758.2, "taker_buy_quote": 100.95524}, {"ts": 1770315540000, "open": 0.02121, "high": 0.02121, "low": 0.02117, "close": 0.02119, "volume": 3640.5, "quote_volume": 77.141767, "trades": 4, "taker_buy_volume": 1510.5, "taker_buy_quote": 32.028267}, {"ts": 1770315600000, "open": 0.0212, "high": 0.0212, "low": 0.02112, "close": 0.02112, "volume": 8392.4, "quote_volume": 177.552931, "trades": 7, "taker_buy_volume": 4132.9, "taker_buy_quote": 87.5042}, {"ts": 1770315660000, "open": 0.02115, "high": 0.02115, "low": 0.02109, "close": 0.0211, "volume": 8815.1, "quote_volume": 186.128766, "trades": 7, "taker_buy_volume": 2448.4, "taker_buy_quote": 51.69974}, {"ts": 1770315720000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 5155.0, "quote_volume": 108.61585, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315780000, "open": 0.02107, "high": 0.02111, "low": 0.02107, "close": 0.02111, "volume": 35144.5, "quote_volume": 740.927, "trades": 7, "taker_buy_volume": 31463.9, "taker_buy_quote": 663.229534}, {"ts": 1770315840000, "open": 0.02115, "high": 0.02135, "low": 0.02115, "close": 0.02135, "volume": 107535.0, "quote_volume": 2287.624667, "trades": 50, "taker_buy_volume": 103704.7, "taker_buy_quote": 2205.847762}, {"ts": 1770315900000, "open": 0.02128, "high": 0.02132, "low": 0.02119, "close": 0.02119, "volume": 16220.5, "quote_volume": 344.697196, "trades": 9, "taker_buy_volume": 892.4, "taker_buy_quote": 18.950777}, {"ts": 1770315960000, "open": 0.02117, "high": 0.0212, "low": 0.02117, "close": 0.02119, "volume": 9407.3, "quote_volume": 199.261469, "trades": 13, "taker_buy_volume": 7166.0, "taker_buy_quote": 151.803758}, {"ts": 1770316020000, "open": 0.02121, "high": 0.02121, "low": 0.02115, "close": 0.02115, "volume": 22177.5, "quote_volume": 470.015127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316080000, "open": 0.02115, "high": 0.02116, "low": 0.02112, "close": 0.02115, "volume": 37453.6, "quote_volume": 791.663456, "trades": 33, "taker_buy_volume": 20169.0, "taker_buy_quote": 426.58589}, {"ts": 1770316140000, "open": 0.02117, "high": 0.02119, "low": 0.02115, "close": 0.02117, "volume": 27481.9, "quote_volume": 581.642365, "trades": 37, "taker_buy_volume": 25010.3, "taker_buy_quote": 529.352245}, {"ts": 1770316200000, "open": 0.0212, "high": 0.02122, "low": 0.02119, "close": 0.02119, "volume": 6197.0, "quote_volume": 131.39705, "trades": 6, "taker_buy_volume": 5898.0, "taker_buy_quote": 125.06124}, {"ts": 1770316260000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316320000, "open": 0.02119, "high": 0.02119, "low": 0.02104, "close": 0.02104, "volume": 57451.5, "quote_volume": 1209.575011, "trades": 12, "taker_buy_volume": 5978.4, "taker_buy_quote": 125.802576}, {"ts": 1770316380000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 245.0, "quote_volume": 5.15725, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 5.15725}, {"ts": 1770316440000, "open": 0.02104, "high": 0.02112, "low": 0.02104, "close": 0.02112, "volume": 5134.8, "quote_volume": 108.414976, "trades": 2, "taker_buy_volume": 4734.8, "taker_buy_quote": 99.998976}, {"ts": 1770316500000, "open": 0.02118, "high": 0.02118, "low": 0.02115, "close": 0.02115, "volume": 11238.6, "quote_volume": 237.980391, "trades": 2, "taker_buy_volume": 9466.7, "taker_buy_quote": 200.504706}, {"ts": 1770316560000, "open": 0.02115, "high": 0.0212, "low": 0.02113, "close": 0.02113, "volume": 29953.9, "quote_volume": 634.165425, "trades": 10, "taker_buy_volume": 21840.8, "taker_buy_quote": 462.471144}, {"ts": 1770316620000, "open": 0.02112, "high": 0.02112, "low": 0.02109, "close": 0.02109, "volume": 7256.1, "quote_volume": 153.173193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316680000, "open": 0.02109, "high": 0.02111, "low": 0.02108, "close": 0.02111, "volume": 14854.4, "quote_volume": 313.441638, "trades": 19, "taker_buy_volume": 13147.8, "taker_buy_quote": 277.461288}, {"ts": 1770316740000, "open": 0.02107, "high": 0.02112, "low": 0.02107, "close": 0.02111, "volume": 49957.0, "quote_volume": 1053.1692, "trades": 53, "taker_buy_volume": 46876.0, "taker_buy_quote": 988.19091}, {"ts": 1770316800000, "open": 0.02108, "high": 0.02119, "low": 0.02108, "close": 0.02118, "volume": 28800.6, "quote_volume": 609.667078, "trades": 9, "taker_buy_volume": 21005.0, "taker_buy_quote": 444.8179}, {"ts": 1770316860000, "open": 0.02118, "high": 0.02125, "low": 0.02114, "close": 0.02118, "volume": 16755.5, "quote_volume": 355.063506, "trades": 9, "taker_buy_volume": 10966.0, "taker_buy_quote": 232.612036}, {"ts": 1770316920000, "open": 0.02118, "high": 0.02121, "low": 0.02117, "close": 0.0212, "volume": 17065.4, "quote_volume": 361.604793, "trades": 8, "taker_buy_volume": 15807.7, "taker_buy_quote": 334.966707}, {"ts": 1770316980000, "open": 0.02123, "high": 0.02124, "low": 0.02113, "close": 0.02114, "volume": 159021.8, "quote_volume": 3373.080188, "trades": 41, "taker_buy_volume": 128590.9, "taker_buy_quote": 2728.623858}, {"ts": 1770317040000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02119, "volume": 26177.0, "quote_volume": 554.52542, "trades": 32, "taker_buy_volume": 26177.0, "taker_buy_quote": 554.52542}, {"ts": 1770317100000, "open": 0.02119, "high": 0.02131, "low": 0.02119, "close": 0.02131, "volume": 53414.8, "quote_volume": 1135.448357, "trades": 48, "taker_buy_volume": 51759.0, "taker_buy_quote": 1100.361955}, {"ts": 1770317160000, "open": 0.02122, "high": 0.0213, "low": 0.0212, "close": 0.0212, "volume": 53820.2, "quote_volume": 1143.389672, "trades": 49, "taker_buy_volume": 44786.6, "taker_buy_quote": 951.853072}, {"ts": 1770317220000, "open": 0.02117, "high": 0.02117, "low": 0.02111, "close": 0.02117, "volume": 53230.3, "quote_volume": 1124.989039, "trades": 39, "taker_buy_volume": 30987.3, "taker_buy_quote": 654.902309}, {"ts": 1770317280000, "open": 0.02118, "high": 0.02121, "low": 0.02116, "close": 0.02121, "volume": 56236.6, "quote_volume": 1190.904277, "trades": 50, "taker_buy_volume": 55812.6, "taker_buy_quote": 1181.928197}, {"ts": 1770317340000, "open": 0.02121, "high": 0.02129, "low": 0.02121, "close": 0.02122, "volume": 109733.0, "quote_volume": 2333.538043, "trades": 33, "taker_buy_volume": 80578.7, "taker_buy_quote": 1714.043372}, {"ts": 1770317400000, "open": 0.02123, "high": 0.02123, "low": 0.02116, "close": 0.0212, "volume": 55731.2, "quote_volume": 1181.612129, "trades": 30, "taker_buy_volume": 26759.9, "taker_buy_quote": 567.494609}, {"ts": 1770317460000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.02121, "volume": 16463.2, "quote_volume": 349.15377, "trades": 10, "taker_buy_volume": 16463.2, "taker_buy_quote": 349.15377}, {"ts": 1770317520000, "open": 0.02119, "high": 0.02119, "low": 0.02115, "close": 0.02118, "volume": 11782.4, "quote_volume": 249.638984, "trades": 5, "taker_buy_volume": 244.2, "taker_buy_quote": 5.172156}, {"ts": 1770317580000, "open": 0.02115, "high": 0.02129, "low": 0.02115, "close": 0.02128, "volume": 80117.6, "quote_volume": 1702.496973, "trades": 56, "taker_buy_volume": 77541.8, "taker_buy_quote": 1647.683949}, {"ts": 1770317640000, "open": 0.02131, "high": 0.02134, "low": 0.02128, "close": 0.02128, "volume": 15441.8, "quote_volume": 329.197057, "trades": 8, "taker_buy_volume": 10882.0, "taker_buy_quote": 232.051571}, {"ts": 1770317700000, "open": 0.0213, "high": 0.02132, "low": 0.0213, "close": 0.02132, "volume": 9963.3, "quote_volume": 212.340206, "trades": 6, "taker_buy_volume": 9963.3, "taker_buy_quote": 212.340206}, {"ts": 1770317760000, "open": 0.02137, "high": 0.02143, "low": 0.02137, "close": 0.02141, "volume": 24808.8, "quote_volume": 531.019656, "trades": 7, "taker_buy_volume": 20350.0, "taker_buy_quote": 435.556748}, {"ts": 1770317820000, "open": 0.02146, "high": 0.02148, "low": 0.02143, "close": 0.02143, "volume": 28711.9, "quote_volume": 616.02306, "trades": 26, "taker_buy_volume": 9628.7, "taker_buy_quote": 206.666552}, {"ts": 1770317880000, "open": 0.02143, "high": 0.02143, "low": 0.02139, "close": 0.02142, "volume": 20402.2, "quote_volume": 436.849948, "trades": 7, "taker_buy_volume": 5399.9, "taker_buy_quote": 115.658858}, {"ts": 1770317940000, "open": 0.02145, "high": 0.02152, "low": 0.02143, "close": 0.02145, "volume": 39134.9, "quote_volume": 840.378083, "trades": 22, "taker_buy_volume": 24192.8, "taker_buy_quote": 519.689594}, {"ts": 1770318000000, "open": 0.02143, "high": 0.02143, "low": 0.02137, "close": 0.02138, "volume": 27565.1, "quote_volume": 589.306365, "trades": 7, "taker_buy_volume": 909.7, "taker_buy_quote": 19.476461}, {"ts": 1770318060000, "open": 0.02135, "high": 0.02137, "low": 0.02131, "close": 0.02131, "volume": 3385.4, "quote_volume": 72.223446, "trades": 3, "taker_buy_volume": 241.8, "taker_buy_quote": 5.167266}, {"ts": 1770318120000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 502.8, "quote_volume": 10.749864, "trades": 1, "taker_buy_volume": 502.8, "taker_buy_quote": 10.749864}, {"ts": 1770318180000, "open": 0.02141, "high": 0.02148, "low": 0.02137, "close": 0.02137, "volume": 29252.5, "quote_volume": 627.001617, "trades": 13, "taker_buy_volume": 13132.7, "taker_buy_quote": 281.636797}, {"ts": 1770318240000, "open": 0.02136, "high": 0.02138, "low": 0.02134, "close": 0.02138, "volume": 63173.0, "quote_volume": 1349.309334, "trades": 27, "taker_buy_volume": 21416.3, "taker_buy_quote": 457.449512}, {"ts": 1770318300000, "open": 0.02129, "high": 0.0214, "low": 0.02129, "close": 0.02138, "volume": 32134.3, "quote_volume": 686.433438, "trades": 12, "taker_buy_volume": 22115.4, "taker_buy_quote": 472.698364}, {"ts": 1770318360000, "open": 0.02138, "high": 0.02146, "low": 0.02134, "close": 0.02134, "volume": 35936.1, "quote_volume": 769.512366, "trades": 13, "taker_buy_volume": 33275.1, "taker_buy_quote": 712.726626}, {"ts": 1770318420000, "open": 0.02131, "high": 0.02137, "low": 0.02128, "close": 0.02128, "volume": 121466.9, "quote_volume": 2590.729201, "trades": 23, "taker_buy_volume": 89721.5, "taker_buy_quote": 1914.908551}, {"ts": 1770318480000, "open": 0.02126, "high": 0.02128, "low": 0.02126, "close": 0.02128, "volume": 2953.3, "quote_volume": 62.823673, "trades": 5, "taker_buy_volume": 786.2, "taker_buy_quote": 16.730336}, {"ts": 1770318540000, "open": 0.02129, "high": 0.02129, "low": 0.02126, "close": 0.02126, "volume": 16751.3, "quote_volume": 356.267721, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318600000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318660000, "open": 0.02129, "high": 0.02138, "low": 0.02129, "close": 0.02138, "volume": 33278.3, "quote_volume": 709.873691, "trades": 11, "taker_buy_volume": 31519.1, "taker_buy_quote": 672.261995}, {"ts": 1770318720000, "open": 0.02142, "high": 0.02142, "low": 0.02132, "close": 0.02132, "volume": 4982.6, "quote_volume": 106.669422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318780000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318840000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318900000, "open": 0.0213, "high": 0.02137, "low": 0.02129, "close": 0.02137, "volume": 64786.9, "quote_volume": 1380.246171, "trades": 14, "taker_buy_volume": 5669.1, "taker_buy_quote": 121.079797}, {"ts": 1770318960000, "open": 0.02139, "high": 0.02141, "low": 0.02138, "close": 0.02138, "volume": 20873.6, "quote_volume": 446.638529, "trades": 7, "taker_buy_volume": 19462.0, "taker_buy_quote": 416.454112}, {"ts": 1770319020000, "open": 0.02144, "high": 0.02144, "low": 0.02135, "close": 0.02135, "volume": 2802.6, "quote_volume": 59.982664, "trades": 3, "taker_buy_volume": 1905.0, "taker_buy_quote": 40.818904}, {"ts": 1770319080000, "open": 0.02144, "high": 0.02145, "low": 0.02134, "close": 0.02134, "volume": 58891.3, "quote_volume": 1260.155805, "trades": 20, "taker_buy_volume": 31535.8, "taker_buy_quote": 675.656849}, {"ts": 1770319140000, "open": 0.02135, "high": 0.02136, "low": 0.02134, "close": 0.02136, "volume": 46735.4, "quote_volume": 997.798346, "trades": 48, "taker_buy_volume": 46735.4, "taker_buy_quote": 997.798346}, {"ts": 1770319200000, "open": 0.02137, "high": 0.02137, "low": 0.02134, "close": 0.02134, "volume": 38726.3, "quote_volume": 826.564331, "trades": 37, "taker_buy_volume": 38726.3, "taker_buy_quote": 826.564331}, {"ts": 1770319260000, "open": 0.0213, "high": 0.02135, "low": 0.0213, "close": 0.02135, "volume": 13404.4, "quote_volume": 285.73406, "trades": 10, "taker_buy_volume": 11651.2, "taker_buy_quote": 248.30324}, {"ts": 1770319320000, "open": 0.02129, "high": 0.0213, "low": 0.02124, "close": 0.02124, "volume": 30105.3, "quote_volume": 640.376266, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319380000, "open": 0.02126, "high": 0.02126, "low": 0.02124, "close": 0.02124, "volume": 9951.1, "quote_volume": 211.371532, "trades": 3, "taker_buy_volume": 508.4, "taker_buy_quote": 10.808584}, {"ts": 1770319440000, "open": 0.02124, "high": 0.02124, "low": 0.02118, "close": 0.02119, "volume": 13865.2, "quote_volume": 293.94327, "trades": 8, "taker_buy_volume": 6214.7, "taker_buy_quote": 131.742162}, {"ts": 1770319500000, "open": 0.02121, "high": 0.02121, "low": 0.02114, "close": 0.02114, "volume": 10715.7, "quote_volume": 226.776589, "trades": 6, "taker_buy_volume": 6480.0, "taker_buy_quote": 137.02973}, {"ts": 1770319560000, "open": 0.02112, "high": 0.02123, "low": 0.02112, "close": 0.02121, "volume": 12809.9, "quote_volume": 271.24747, "trades": 10, "taker_buy_volume": 7453.6, "taker_buy_quote": 158.072694}, {"ts": 1770319620000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 426.5, "quote_volume": 9.037535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319680000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319740000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 687.6, "quote_volume": 14.556492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319800000, "open": 0.02124, "high": 0.02124, "low": 0.02118, "close": 0.02118, "volume": 3397.1, "quote_volume": 71.985084, "trades": 2, "taker_buy_volume": 575.1, "taker_buy_quote": 12.215124}, {"ts": 1770319860000, "open": 0.02122, "high": 0.02132, "low": 0.02122, "close": 0.02132, "volume": 18415.6, "quote_volume": 391.242546, "trades": 6, "taker_buy_volume": 18415.6, "taker_buy_quote": 391.242546}, {"ts": 1770319920000, "open": 0.02129, "high": 0.02129, "low": 0.0212, "close": 0.0212, "volume": 20687.3, "quote_volume": 439.266294, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319980000, "open": 0.02128, "high": 0.02129, "low": 0.02125, "close": 0.02125, "volume": 9021.9, "quote_volume": 191.939617, "trades": 3, "taker_buy_volume": 9021.9, "taker_buy_quote": 191.939617}, {"ts": 1770320040000, "open": 0.0213, "high": 0.0213, "low": 0.02123, "close": 0.02126, "volume": 229312.5, "quote_volume": 4876.38147, "trades": 48, "taker_buy_volume": 28666.6, "taker_buy_quote": 609.727741}, {"ts": 1770320100000, "open": 0.02124, "high": 0.02124, "low": 0.02119, "close": 0.02124, "volume": 227658.6, "quote_volume": 4828.24602, "trades": 52, "taker_buy_volume": 35491.5, "taker_buy_quote": 753.041459}, {"ts": 1770320160000, "open": 0.02121, "high": 0.02121, "low": 0.02118, "close": 0.0212, "volume": 13095.0, "quote_volume": 277.59945, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320220000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 705.4, "quote_volume": 14.95448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320280000, "open": 0.02122, "high": 0.02124, "low": 0.02122, "close": 0.02124, "volume": 2674.1, "quote_volume": 56.789182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320340000, "open": 0.02121, "high": 0.02122, "low": 0.02117, "close": 0.02118, "volume": 39679.2, "quote_volume": 840.356592, "trades": 14, "taker_buy_volume": 4612.0, "taker_buy_quote": 97.803118}, {"ts": 1770320400000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 2500.0, "quote_volume": 52.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320460000, "open": 0.02112, "high": 0.02112, "low": 0.0211, "close": 0.0211, "volume": 14633.7, "quote_volume": 308.996124, "trades": 7, "taker_buy_volume": 1408.9, "taker_buy_quote": 29.748348}, {"ts": 1770320520000, "open": 0.0211, "high": 0.02112, "low": 0.02108, "close": 0.02111, "volume": 39456.9, "quote_volume": 832.649462, "trades": 22, "taker_buy_volume": 19106.6, "taker_buy_quote": 403.303449}, {"ts": 1770320580000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 9490.1, "quote_volume": 200.430912, "trades": 1, "taker_buy_volume": 9490.1, "taker_buy_quote": 200.430912}, {"ts": 1770320640000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320700000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 5945.5, "quote_volume": 125.501015, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320760000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 1413.1, "quote_volume": 29.791472, "trades": 2, "taker_buy_volume": 332.4, "taker_buy_quote": 7.010316}, {"ts": 1770320820000, "open": 0.02104, "high": 0.02105, "low": 0.02099, "close": 0.02099, "volume": 66119.4, "quote_volume": 1389.195061, "trades": 17, "taker_buy_volume": 39602.1, "taker_buy_quote": 832.005501}, {"ts": 1770320880000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.02101, "volume": 10349.5, "quote_volume": 217.355138, "trades": 3, "taker_buy_volume": 9543.9, "taker_buy_quote": 200.4219}, {"ts": 1770320940000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 14026.7, "quote_volume": 294.981501, "trades": 2, "taker_buy_volume": 14026.7, "taker_buy_quote": 294.981501}, {"ts": 1770321000000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 4198.8, "quote_volume": 88.39518, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 10.99854}, {"ts": 1770321060000, "open": 0.02106, "high": 0.02106, "low": 0.02098, "close": 0.02098, "volume": 21656.5, "quote_volume": 455.747308, "trades": 14, "taker_buy_volume": 6542.4, "taker_buy_quote": 137.767632}, {"ts": 1770321120000, "open": 0.02098, "high": 0.02098, "low": 0.02087, "close": 0.02095, "volume": 96280.4, "quote_volume": 2017.252193, "trades": 29, "taker_buy_volume": 18942.3, "taker_buy_quote": 396.594125}, {"ts": 1770321180000, "open": 0.02094, "high": 0.02098, "low": 0.02094, "close": 0.02095, "volume": 50605.6, "quote_volume": 1060.942267, "trades": 11, "taker_buy_volume": 38992.9, "taker_buy_quote": 817.473845}, {"ts": 1770321240000, "open": 0.02102, "high": 0.02104, "low": 0.02102, "close": 0.02103, "volume": 25783.3, "quote_volume": 542.226881, "trades": 11, "taker_buy_volume": 24447.3, "taker_buy_quote": 514.130801}, {"ts": 1770321300000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321360000, "open": 0.02104, "high": 0.02105, "low": 0.02098, "close": 0.02098, "volume": 2586.2, "quote_volume": 54.375314, "trades": 3, "taker_buy_volume": 2586.2, "taker_buy_quote": 54.375314}, {"ts": 1770321420000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321480000, "open": 0.02101, "high": 0.02102, "low": 0.02097, "close": 0.02097, "volume": 10536.8, "quote_volume": 221.084546, "trades": 7, "taker_buy_volume": 2740.0, "taker_buy_quote": 57.58565}, {"ts": 1770321540000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 3504.1, "quote_volume": 73.597332, "trades": 3, "taker_buy_volume": 3504.1, "taker_buy_quote": 73.597332}, {"ts": 1770321600000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 3765.6, "quote_volume": 79.089629, "trades": 4, "taker_buy_volume": 2289.7, "taker_buy_quote": 48.106597}, {"ts": 1770321660000, "open": 0.021, "high": 0.02108, "low": 0.021, "close": 0.02108, "volume": 10103.2, "quote_volume": 212.5452, "trades": 4, "taker_buy_volume": 3629.6, "taker_buy_quote": 76.330488}, {"ts": 1770321720000, "open": 0.0211, "high": 0.02114, "low": 0.02106, "close": 0.02106, "volume": 10798.5, "quote_volume": 227.942726, "trades": 9, "taker_buy_volume": 8097.7, "taker_buy_quote": 171.004678}, {"ts": 1770321780000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 4753.8, "quote_volume": 100.019952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321840000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321900000, "open": 0.021, "high": 0.021, "low": 0.02095, "close": 0.02095, "volume": 27049.7, "quote_volume": 566.931824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321960000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 5872.6, "quote_volume": 123.217138, "trades": 2, "taker_buy_volume": 999.0, "taker_buy_quote": 20.96901}, {"ts": 1770322020000, "open": 0.02099, "high": 0.02106, "low": 0.02099, "close": 0.02106, "volume": 52118.8, "quote_volume": 1095.273625, "trades": 28, "taker_buy_volume": 42915.8, "taker_buy_quote": 901.975473}, {"ts": 1770322080000, "open": 0.02106, "high": 0.02112, "low": 0.02106, "close": 0.02112, "volume": 9204.5, "quote_volume": 194.206944, "trades": 4, "taker_buy_volume": 8539.1, "taker_buy_quote": 180.19362}, {"ts": 1770322140000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 2084.0, "quote_volume": 43.99324, "trades": 1, "taker_buy_volume": 2084.0, "taker_buy_quote": 43.99324}, {"ts": 1770322200000, "open": 0.02112, "high": 0.02112, "low": 0.02103, "close": 0.02103, "volume": 22168.1, "quote_volume": 466.574186, "trades": 6, "taker_buy_volume": 1470.0, "taker_buy_quote": 31.0464}, {"ts": 1770322260000, "open": 0.02099, "high": 0.02099, "low": 0.02091, "close": 0.02091, "volume": 17260.2, "quote_volume": 361.347645, "trades": 7, "taker_buy_volume": 5450.6, "taker_buy_quote": 114.060047}, {"ts": 1770322320000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322380000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 3049.5, "quote_volume": 63.684136, "trades": 4, "taker_buy_volume": 2809.1, "taker_buy_quote": 58.664584}, {"ts": 1770322440000, "open": 0.02087, "high": 0.02091, "low": 0.02084, "close": 0.02087, "volume": 74151.2, "quote_volume": 1546.681396, "trades": 25, "taker_buy_volume": 17741.8, "taker_buy_quote": 370.545854}, {"ts": 1770322500000, "open": 0.02084, "high": 0.02084, "low": 0.02068, "close": 0.0207, "volume": 846840.1, "quote_volume": 17595.548746, "trades": 42, "taker_buy_volume": 10702.2, "taker_buy_quote": 221.918613}, {"ts": 1770322560000, "open": 0.02069, "high": 0.02074, "low": 0.02061, "close": 0.02064, "volume": 35968.7, "quote_volume": 743.64173, "trades": 18, "taker_buy_volume": 8154.6, "taker_buy_quote": 168.666247}, {"ts": 1770322620000, "open": 0.02061, "high": 0.02067, "low": 0.02056, "close": 0.02067, "volume": 38931.0, "quote_volume": 802.029054, "trades": 15, "taker_buy_volume": 24206.2, "taker_buy_quote": 498.932851}, {"ts": 1770322680000, "open": 0.02066, "high": 0.0207, "low": 0.02062, "close": 0.02062, "volume": 19795.1, "quote_volume": 409.024482, "trades": 6, "taker_buy_volume": 9006.1, "taker_buy_quote": 186.29823}, {"ts": 1770322740000, "open": 0.02067, "high": 0.02068, "low": 0.02058, "close": 0.02058, "volume": 9769.7, "quote_volume": 201.830178, "trades": 5, "taker_buy_volume": 8395.5, "taker_buy_quote": 173.479618}, {"ts": 1770322800000, "open": 0.02054, "high": 0.02062, "low": 0.02051, "close": 0.02053, "volume": 20270.5, "quote_volume": 416.745836, "trades": 10, "taker_buy_volume": 7002.6, "taker_buy_quote": 144.199842}, {"ts": 1770322860000, "open": 0.02051, "high": 0.02054, "low": 0.02037, "close": 0.02037, "volume": 104674.1, "quote_volume": 2142.434049, "trades": 40, "taker_buy_volume": 33450.6, "taker_buy_quote": 685.437518}, {"ts": 1770322920000, "open": 0.02041, "high": 0.02041, "low": 0.02023, "close": 0.02025, "volume": 42334.7, "quote_volume": 858.251019, "trades": 27, "taker_buy_volume": 16191.2, "taker_buy_quote": 328.544171}, {"ts": 1770322980000, "open": 0.02025, "high": 0.02035, "low": 0.02017, "close": 0.02019, "volume": 394177.3, "quote_volume": 7978.997105, "trades": 69, "taker_buy_volume": 261910.2, "taker_buy_quote": 5302.930742}, {"ts": 1770323040000, "open": 0.02023, "high": 0.02035, "low": 0.02016, "close": 0.02024, "volume": 38796.4, "quote_volume": 786.39081, "trades": 26, "taker_buy_volume": 15873.8, "taker_buy_quote": 322.063285}, {"ts": 1770323100000, "open": 0.02027, "high": 0.02027, "low": 0.01989, "close": 0.01997, "volume": 555359.7, "quote_volume": 11113.394609, "trades": 159, "taker_buy_volume": 81725.3, "taker_buy_quote": 1636.649669}, {"ts": 1770323160000, "open": 0.01998, "high": 0.02017, "low": 0.01993, "close": 0.02017, "volume": 213534.8, "quote_volume": 4273.10665, "trades": 94, "taker_buy_volume": 133838.0, "taker_buy_quote": 2681.764628}, {"ts": 1770323220000, "open": 0.02021, "high": 0.0204, "low": 0.02021, "close": 0.02032, "volume": 194492.7, "quote_volume": 3948.995951, "trades": 76, "taker_buy_volume": 153493.0, "taker_buy_quote": 3116.274153}, {"ts": 1770323280000, "open": 0.02034, "high": 0.02038, "low": 0.02026, "close": 0.0203, "volume": 69307.0, "quote_volume": 1408.77979, "trades": 28, "taker_buy_volume": 29744.2, "taker_buy_quote": 605.188679}, {"ts": 1770323340000, "open": 0.02029, "high": 0.02031, "low": 0.02019, "close": 0.02021, "volume": 95680.5, "quote_volume": 1938.696117, "trades": 38, "taker_buy_volume": 38344.7, "taker_buy_quote": 776.905334}, {"ts": 1770323400000, "open": 0.0202, "high": 0.02033, "low": 0.02016, "close": 0.02029, "volume": 57460.3, "quote_volume": 1164.623852, "trades": 22, "taker_buy_volume": 39160.4, "taker_buy_quote": 793.416659}, {"ts": 1770323460000, "open": 0.02021, "high": 0.02037, "low": 0.02021, "close": 0.02021, "volume": 22707.9, "quote_volume": 460.004399, "trades": 11, "taker_buy_volume": 10969.5, "taker_buy_quote": 222.679529}, {"ts": 1770323520000, "open": 0.02015, "high": 0.02033, "low": 0.02012, "close": 0.02033, "volume": 46766.8, "quote_volume": 945.306066, "trades": 21, "taker_buy_volume": 35099.8, "taker_buy_quote": 710.2035}, {"ts": 1770323580000, "open": 0.02035, "high": 0.02041, "low": 0.02034, "close": 0.02039, "volume": 74120.4, "quote_volume": 1510.460518, "trades": 33, "taker_buy_volume": 33441.8, "taker_buy_quote": 681.315505}, {"ts": 1770323640000, "open": 0.02042, "high": 0.02047, "low": 0.02037, "close": 0.02043, "volume": 46748.6, "quote_volume": 955.045518, "trades": 24, "taker_buy_volume": 28462.2, "taker_buy_quote": 581.859368}, {"ts": 1770323700000, "open": 0.02046, "high": 0.02047, "low": 0.0204, "close": 0.02047, "volume": 25327.3, "quote_volume": 517.877168, "trades": 14, "taker_buy_volume": 12201.1, "taker_buy_quote": 249.466694}, {"ts": 1770323760000, "open": 0.02042, "high": 0.02042, "low": 0.02018, "close": 0.02039, "volume": 273999.9, "quote_volume": 5559.895065, "trades": 83, "taker_buy_volume": 138938.2, "taker_buy_quote": 2821.059837}, {"ts": 1770323820000, "open": 0.02046, "high": 0.0207, "low": 0.02046, "close": 0.02067, "volume": 172952.1, "quote_volume": 3566.539131, "trades": 58, "taker_buy_volume": 86881.1, "taker_buy_quote": 1789.860967}, {"ts": 1770323880000, "open": 0.02062, "high": 0.02063, "low": 0.02048, "close": 0.02057, "volume": 50943.8, "quote_volume": 1046.33477, "trades": 21, "taker_buy_volume": 21121.7, "taker_buy_quote": 434.034277}, {"ts": 1770323940000, "open": 0.0206, "high": 0.02065, "low": 0.0206, "close": 0.02065, "volume": 17446.6, "quote_volume": 359.528427, "trades": 12, "taker_buy_volume": 16826.8, "taker_buy_quote": 346.760547}, {"ts": 1770324000000, "open": 0.02069, "high": 0.02082, "low": 0.02069, "close": 0.02082, "volume": 118987.0, "quote_volume": 2468.067576, "trades": 39, "taker_buy_volume": 105869.4, "taker_buy_quote": 2195.211178}, {"ts": 1770324060000, "open": 0.02076, "high": 0.0208, "low": 0.02074, "close": 0.0208, "volume": 10562.3, "quote_volume": 219.235244, "trades": 4, "taker_buy_volume": 10562.3, "taker_buy_quote": 219.235244}, {"ts": 1770324120000, "open": 0.02072, "high": 0.02072, "low": 0.0206, "close": 0.0206, "volume": 485834.7, "quote_volume": 10033.114008, "trades": 67, "taker_buy_volume": 74267.8, "taker_buy_quote": 1535.78607}, {"ts": 1770324180000, "open": 0.0206, "high": 0.02069, "low": 0.0206, "close": 0.02067, "volume": 37737.6, "quote_volume": 778.324376, "trades": 12, "taker_buy_volume": 17777.9, "taker_buy_quote": 367.021684}, {"ts": 1770324240000, "open": 0.0206, "high": 0.02065, "low": 0.0206, "close": 0.02065, "volume": 19559.7, "quote_volume": 403.45827, "trades": 6, "taker_buy_volume": 3363.4, "taker_buy_quote": 69.420576}, {"ts": 1770324300000, "open": 0.02061, "high": 0.02061, "low": 0.02054, "close": 0.02055, "volume": 31537.2, "quote_volume": 648.473399, "trades": 11, "taker_buy_volume": 14735.9, "taker_buy_quote": 303.225341}, {"ts": 1770324360000, "open": 0.02061, "high": 0.02062, "low": 0.02043, "close": 0.02048, "volume": 34897.4, "quote_volume": 715.005409, "trades": 10, "taker_buy_volume": 7764.5, "taker_buy_quote": 159.024055}, {"ts": 1770324420000, "open": 0.02048, "high": 0.02048, "low": 0.02044, "close": 0.02045, "volume": 5684.3, "quote_volume": 116.251892, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 9.216}, {"ts": 1770324480000, "open": 0.02048, "high": 0.02048, "low": 0.0204, "close": 0.0204, "volume": 20065.0, "quote_volume": 410.594353, "trades": 9, "taker_buy_volume": 14380.7, "taker_buy_quote": 294.210619}, {"ts": 1770324540000, "open": 0.02037, "high": 0.02042, "low": 0.02035, "close": 0.02038, "volume": 32096.7, "quote_volume": 653.921421, "trades": 9, "taker_buy_volume": 21762.0, "taker_buy_quote": 443.352016}, {"ts": 1770324600000, "open": 0.02039, "high": 0.02044, "low": 0.02038, "close": 0.02038, "volume": 48315.8, "quote_volume": 986.209986, "trades": 16, "taker_buy_volume": 25105.8, "taker_buy_quote": 512.48795}, {"ts": 1770324660000, "open": 0.02032, "high": 0.02044, "low": 0.02028, "close": 0.02031, "volume": 72601.9, "quote_volume": 1477.118322, "trades": 26, "taker_buy_volume": 14494.5, "taker_buy_quote": 294.900906}, {"ts": 1770324720000, "open": 0.02026, "high": 0.02029, "low": 0.02022, "close": 0.02023, "volume": 29611.8, "quote_volume": 599.766633, "trades": 14, "taker_buy_volume": 17247.3, "taker_buy_quote": 349.516764}, {"ts": 1770324780000, "open": 0.02021, "high": 0.02021, "low": 0.02013, "close": 0.02021, "volume": 105221.2, "quote_volume": 2124.848566, "trades": 32, "taker_buy_volume": 95306.6, "taker_buy_quote": 1924.871876}, {"ts": 1770324840000, "open": 0.02021, "high": 0.02021, "low": 0.02017, "close": 0.02019, "volume": 14438.6, "quote_volume": 291.452552, "trades": 7, "taker_buy_volume": 3124.8, "taker_buy_quote": 63.111602}, {"ts": 1770324900000, "open": 0.02013, "high": 0.02025, "low": 0.02008, "close": 0.02021, "volume": 35530.4, "quote_volume": 715.468446, "trades": 17, "taker_buy_volume": 17016.3, "taker_buy_quote": 343.282521}, {"ts": 1770324960000, "open": 0.02021, "high": 0.02029, "low": 0.02018, "close": 0.02022, "volume": 100500.2, "quote_volume": 2032.548812, "trades": 40, "taker_buy_volume": 55136.4, "taker_buy_quote": 1115.228499}, {"ts": 1770325020000, "open": 0.02018, "high": 0.02032, "low": 0.02018, "close": 0.0203, "volume": 54252.2, "quote_volume": 1100.129692, "trades": 24, "taker_buy_volume": 31701.1, "taker_buy_quote": 642.549472}, {"ts": 1770325080000, "open": 0.0203, "high": 0.02042, "low": 0.02028, "close": 0.02042, "volume": 26636.1, "quote_volume": 542.016881, "trades": 16, "taker_buy_volume": 17294.8, "taker_buy_quote": 352.306166}, {"ts": 1770325140000, "open": 0.02036, "high": 0.02036, "low": 0.02025, "close": 0.02029, "volume": 122080.8, "quote_volume": 2476.30452, "trades": 39, "taker_buy_volume": 30503.9, "taker_buy_quote": 619.114471}, {"ts": 1770325200000, "open": 0.02028, "high": 0.02059, "low": 0.02028, "close": 0.02059, "volume": 91468.1, "quote_volume": 1870.497816, "trades": 31, "taker_buy_volume": 63020.1, "taker_buy_quote": 1290.862302}, {"ts": 1770325260000, "open": 0.02059, "high": 0.02059, "low": 0.02032, "close": 0.02042, "volume": 257905.1, "quote_volume": 5282.743267, "trades": 94, "taker_buy_volume": 68387.2, "taker_buy_quote": 1401.93027}, {"ts": 1770325320000, "open": 0.02037, "high": 0.02051, "low": 0.02034, "close": 0.02051, "volume": 78348.2, "quote_volume": 1602.092182, "trades": 24, "taker_buy_volume": 72488.3, "taker_buy_quote": 1482.045868}, {"ts": 1770325380000, "open": 0.02049, "high": 0.02068, "low": 0.02049, "close": 0.02062, "volume": 167379.0, "quote_volume": 3449.451086, "trades": 44, "taker_buy_volume": 108285.5, "taker_buy_quote": 2234.23283}, {"ts": 1770325440000, "open": 0.02068, "high": 0.02086, "low": 0.02068, "close": 0.02078, "volume": 161988.9, "quote_volume": 3368.406784, "trades": 37, "taker_buy_volume": 104055.9, "taker_buy_quote": 2165.429278}, {"ts": 1770325500000, "open": 0.02078, "high": 0.02081, "low": 0.02069, "close": 0.0207, "volume": 113032.6, "quote_volume": 2345.619097, "trades": 38, "taker_buy_volume": 61368.3, "taker_buy_quote": 1274.34314}, {"ts": 1770325560000, "open": 0.02067, "high": 0.02068, "low": 0.02062, "close": 0.02064, "volume": 41685.9, "quote_volume": 860.777243, "trades": 13, "taker_buy_volume": 15130.2, "taker_buy_quote": 312.469888}, {"ts": 1770325620000, "open": 0.02058, "high": 0.02062, "low": 0.02058, "close": 0.02062, "volume": 42541.2, "quote_volume": 876.507419, "trades": 18, "taker_buy_volume": 40929.1, "taker_buy_quote": 843.302024}, {"ts": 1770325680000, "open": 0.02059, "high": 0.02066, "low": 0.02059, "close": 0.02061, "volume": 6130.2, "quote_volume": 126.561064, "trades": 5, "taker_buy_volume": 5325.2, "taker_buy_quote": 109.969368}, {"ts": 1770325740000, "open": 0.02054, "high": 0.02055, "low": 0.02052, "close": 0.02052, "volume": 24866.2, "quote_volume": 510.494992, "trades": 10, "taker_buy_volume": 13140.7, "taker_buy_quote": 269.782044}, {"ts": 1770325800000, "open": 0.02051, "high": 0.02053, "low": 0.02046, "close": 0.02046, "volume": 37831.8, "quote_volume": 775.618729, "trades": 12, "taker_buy_volume": 31765.7, "taker_buy_quote": 651.464073}, {"ts": 1770325860000, "open": 0.02045, "high": 0.02045, "low": 0.0204, "close": 0.0204, "volume": 5844.6, "quote_volume": 119.36123, "trades": 4, "taker_buy_volume": 394.1, "taker_buy_quote": 8.03964}, {"ts": 1770325920000, "open": 0.02041, "high": 0.02043, "low": 0.0204, "close": 0.0204, "volume": 24897.6, "quote_volume": 508.32764, "trades": 6, "taker_buy_volume": 24068.4, "taker_buy_quote": 491.41196}, {"ts": 1770325980000, "open": 0.02042, "high": 0.02042, "low": 0.02037, "close": 0.02037, "volume": 33758.2, "quote_volume": 688.742601, "trades": 9, "taker_buy_volume": 10308.8, "taker_buy_quote": 210.50077}, {"ts": 1770326040000, "open": 0.02035, "high": 0.02035, "low": 0.02032, "close": 0.02032, "volume": 6306.5, "quote_volume": 128.278325, "trades": 2, "taker_buy_volume": 6306.5, "taker_buy_quote": 128.278325}, {"ts": 1770326100000, "open": 0.02035, "high": 0.02036, "low": 0.02018, "close": 0.02027, "volume": 186799.8, "quote_volume": 3780.436584, "trades": 43, "taker_buy_volume": 33552.5, "taker_buy_quote": 680.712363}, {"ts": 1770326160000, "open": 0.02029, "high": 0.02037, "low": 0.02029, "close": 0.02029, "volume": 40766.4, "quote_volume": 828.474496, "trades": 18, "taker_buy_volume": 18661.8, "taker_buy_quote": 379.255359}, {"ts": 1770326220000, "open": 0.02025, "high": 0.0203, "low": 0.0202, "close": 0.0202, "volume": 30210.1, "quote_volume": 611.837136, "trades": 19, "taker_buy_volume": 15204.2, "taker_buy_quote": 307.943745}, {"ts": 1770326280000, "open": 0.0202, "high": 0.02021, "low": 0.02016, "close": 0.0202, "volume": 41360.1, "quote_volume": 835.012448, "trades": 13, "taker_buy_volume": 30618.3, "taker_buy_quote": 618.369201}, {"ts": 1770326340000, "open": 0.02021, "high": 0.02029, "low": 0.02021, "close": 0.02022, "volume": 242612.6, "quote_volume": 4914.006725, "trades": 48, "taker_buy_volume": 223442.5, "taker_buy_quote": 4526.090922}, {"ts": 1770326400000, "open": 0.02018, "high": 0.02024, "low": 0.02016, "close": 0.02024, "volume": 46908.8, "quote_volume": 946.845859, "trades": 20, "taker_buy_volume": 35176.9, "taker_buy_quote": 710.148318}, {"ts": 1770326460000, "open": 0.02029, "high": 0.02043, "low": 0.02029, "close": 0.02034, "volume": 146221.8, "quote_volume": 2974.17826, "trades": 40, "taker_buy_volume": 122787.9, "taker_buy_quote": 2496.608716}, {"ts": 1770326520000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02038, "volume": 5074.6, "quote_volume": 103.408483, "trades": 7, "taker_buy_volume": 2205.6, "taker_buy_quote": 44.943343}, {"ts": 1770326580000, "open": 0.02045, "high": 0.02075, "low": 0.02045, "close": 0.02073, "volume": 50009.3, "quote_volume": 1029.932968, "trades": 21, "taker_buy_volume": 43245.3, "taker_buy_quote": 890.231414}, {"ts": 1770326640000, "open": 0.0207, "high": 0.02077, "low": 0.02059, "close": 0.02061, "volume": 58712.3, "quote_volume": 1213.774328, "trades": 26, "taker_buy_volume": 20176.3, "taker_buy_quote": 416.829323}, {"ts": 1770326700000, "open": 0.02058, "high": 0.02063, "low": 0.02054, "close": 0.02054, "volume": 14918.0, "quote_volume": 307.031012, "trades": 7, "taker_buy_volume": 8580.0, "taker_buy_quote": 176.789732}, {"ts": 1770326760000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 1384.8, "quote_volume": 28.377616, "trades": 2, "taker_buy_volume": 1384.8, "taker_buy_quote": 28.377616}, {"ts": 1770326820000, "open": 0.02047, "high": 0.0205, "low": 0.0204, "close": 0.0205, "volume": 10129.9, "quote_volume": 207.049395, "trades": 7, "taker_buy_volume": 2498.9, "taker_buy_quote": 51.0245}, {"ts": 1770326880000, "open": 0.02051, "high": 0.02055, "low": 0.0205, "close": 0.02055, "volume": 58902.5, "quote_volume": 1208.342351, "trades": 15, "taker_buy_volume": 12458.4, "taker_buy_quote": 255.860645}, {"ts": 1770326940000, "open": 0.02058, "high": 0.0207, "low": 0.02058, "close": 0.0207, "volume": 47503.4, "quote_volume": 980.99069, "trades": 26, "taker_buy_volume": 28703.5, "taker_buy_quote": 592.775582}, {"ts": 1770327000000, "open": 0.0207, "high": 0.0208, "low": 0.02069, "close": 0.02077, "volume": 26963.8, "quote_volume": 560.169241, "trades": 15, "taker_buy_volume": 13530.8, "taker_buy_quote": 281.17749}, {"ts": 1770327060000, "open": 0.02075, "high": 0.02078, "low": 0.02075, "close": 0.02078, "volume": 1453.0, "quote_volume": 30.171404, "trades": 2, "taker_buy_volume": 721.8, "taker_buy_quote": 14.999004}, {"ts": 1770327120000, "open": 0.02079, "high": 0.02083, "low": 0.02072, "close": 0.02072, "volume": 13885.8, "quote_volume": 288.725801, "trades": 12, "taker_buy_volume": 11953.1, "taker_buy_quote": 248.6326}, {"ts": 1770327180000, "open": 0.02072, "high": 0.02072, "low": 0.02062, "close": 0.02069, "volume": 16380.3, "quote_volume": 338.398883, "trades": 11, "taker_buy_volume": 1708.3, "taker_buy_quote": 35.333078}, {"ts": 1770327240000, "open": 0.02064, "high": 0.02064, "low": 0.0206, "close": 0.02064, "volume": 1863.9, "quote_volume": 38.443636, "trades": 4, "taker_buy_volume": 1129.8, "taker_buy_quote": 23.319072}, {"ts": 1770327300000, "open": 0.02062, "high": 0.02062, "low": 0.02059, "close": 0.02059, "volume": 3388.6, "quote_volume": 69.848294, "trades": 3, "taker_buy_volume": 2422.4, "taker_buy_quote": 49.949888}, {"ts": 1770327360000, "open": 0.02059, "high": 0.02059, "low": 0.02051, "close": 0.02051, "volume": 5749.2, "quote_volume": 118.097282, "trades": 3, "taker_buy_volume": 880.2, "taker_buy_quote": 18.088022}, {"ts": 1770327420000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327480000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 21307.0, "quote_volume": 438.05885, "trades": 5, "taker_buy_volume": 15476.0, "taker_buy_quote": 318.18656}, {"ts": 1770327540000, "open": 0.02056, "high": 0.02059, "low": 0.02056, "close": 0.02059, "volume": 22402.7, "quote_volume": 460.671593, "trades": 5, "taker_buy_volume": 22402.7, "taker_buy_quote": 460.671593}, {"ts": 1770327600000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 56161.9, "quote_volume": 1158.032132, "trades": 8, "taker_buy_volume": 55678.8, "taker_buy_quote": 1148.080272}, {"ts": 1770327660000, "open": 0.02059, "high": 0.02064, "low": 0.02059, "close": 0.02064, "volume": 14655.6, "quote_volume": 301.794576, "trades": 4, "taker_buy_volume": 1037.4, "taker_buy_quote": 21.395838}, {"ts": 1770327720000, "open": 0.02064, "high": 0.02064, "low": 0.02059, "close": 0.02062, "volume": 164259.5, "quote_volume": 3387.770796, "trades": 16, "taker_buy_volume": 154145.4, "taker_buy_quote": 3179.424218}, {"ts": 1770327780000, "open": 0.02058, "high": 0.02058, "low": 0.02046, "close": 0.02046, "volume": 55209.3, "quote_volume": 1133.296408, "trades": 13, "taker_buy_volume": 1739.6, "taker_buy_quote": 35.720746}, {"ts": 1770327840000, "open": 0.02048, "high": 0.02048, "low": 0.02037, "close": 0.02046, "volume": 17386.3, "quote_volume": 354.917415, "trades": 10, "taker_buy_volume": 8961.4, "taker_buy_quote": 183.173234}, {"ts": 1770327900000, "open": 0.02044, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 13359.8, "quote_volume": 273.15696, "trades": 5, "taker_buy_volume": 4132.4, "taker_buy_quote": 84.548904}, {"ts": 1770327960000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 2491.5, "quote_volume": 51.02592, "trades": 1, "taker_buy_volume": 2491.5, "taker_buy_quote": 51.02592}, {"ts": 1770328020000, "open": 0.02051, "high": 0.02056, "low": 0.02051, "close": 0.02056, "volume": 34478.2, "quote_volume": 707.439397, "trades": 10, "taker_buy_volume": 31569.3, "taker_buy_quote": 647.632413}, {"ts": 1770328080000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 15863.0, "quote_volume": 325.487665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328140000, "open": 0.0205, "high": 0.0205, "low": 0.0204, "close": 0.0204, "volume": 28517.2, "quote_volume": 583.047445, "trades": 13, "taker_buy_volume": 7723.2, "taker_buy_quote": 157.862512}, {"ts": 1770328200000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 3561.7, "quote_volume": 72.690395, "trades": 4, "taker_buy_volume": 3171.5, "taker_buy_quote": 64.730315}, {"ts": 1770328260000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 6333.9, "quote_volume": 129.401577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328320000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 4908.0, "quote_volume": 99.97596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328380000, "open": 0.0204, "high": 0.02043, "low": 0.02037, "close": 0.02037, "volume": 39656.4, "quote_volume": 809.826084, "trades": 12, "taker_buy_volume": 35081.3, "taker_buy_quote": 716.459025}, {"ts": 1770328440000, "open": 0.02039, "high": 0.02043, "low": 0.02038, "close": 0.02038, "volume": 62574.3, "quote_volume": 1276.143768, "trades": 15, "taker_buy_volume": 55000.0, "taker_buy_quote": 1121.65}, {"ts": 1770328500000, "open": 0.02039, "high": 0.02044, "low": 0.02039, "close": 0.02039, "volume": 92956.2, "quote_volume": 1898.722171, "trades": 14, "taker_buy_volume": 61192.5, "taker_buy_quote": 1250.47162}, {"ts": 1770328560000, "open": 0.02037, "high": 0.02037, "low": 0.02029, "close": 0.02029, "volume": 5959.3, "quote_volume": 120.996725, "trades": 3, "taker_buy_volume": 492.6, "taker_buy_quote": 10.034262}, {"ts": 1770328620000, "open": 0.02034, "high": 0.02038, "low": 0.02033, "close": 0.02036, "volume": 14356.6, "quote_volume": 292.30786, "trades": 20, "taker_buy_volume": 13432.4, "taker_buy_quote": 273.518874}, {"ts": 1770328680000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 8620.9, "quote_volume": 175.693942, "trades": 1, "taker_buy_volume": 8620.9, "taker_buy_quote": 175.693942}, {"ts": 1770328740000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 12648.8, "quote_volume": 258.058079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328800000, "open": 0.0204, "high": 0.02044, "low": 0.02037, "close": 0.02044, "volume": 62466.9, "quote_volume": 1276.521917, "trades": 10, "taker_buy_volume": 54776.6, "taker_buy_quote": 1119.612197}, {"ts": 1770328860000, "open": 0.02046, "high": 0.02046, "low": 0.0204, "close": 0.0204, "volume": 5331.8, "quote_volume": 109.06203, "trades": 3, "taker_buy_volume": 5331.8, "taker_buy_quote": 109.06203}, {"ts": 1770328920000, "open": 0.02043, "high": 0.02043, "low": 0.02037, "close": 0.02037, "volume": 10825.8, "quote_volume": 220.802607, "trades": 6, "taker_buy_volume": 1080.9, "taker_buy_quote": 22.069488}, {"ts": 1770328980000, "open": 0.02041, "high": 0.02049, "low": 0.02041, "close": 0.02046, "volume": 11143.6, "quote_volume": 228.006823, "trades": 7, "taker_buy_volume": 9373.7, "taker_buy_quote": 191.741572}, {"ts": 1770329040000, "open": 0.02037, "high": 0.02042, "low": 0.02037, "close": 0.02042, "volume": 84330.4, "quote_volume": 1721.670018, "trades": 12, "taker_buy_volume": 77473.9, "taker_buy_quote": 1581.989943}, {"ts": 1770329100000, "open": 0.0204, "high": 0.02044, "low": 0.02036, "close": 0.02036, "volume": 47145.6, "quote_volume": 962.520178, "trades": 20, "taker_buy_volume": 30652.6, "taker_buy_quote": 625.907288}, {"ts": 1770329160000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 5692.0, "quote_volume": 115.931807, "trades": 4, "taker_buy_volume": 1423.3, "taker_buy_quote": 28.978388}, {"ts": 1770329220000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 8187.6, "quote_volume": 166.153611, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 10.0485}, {"ts": 1770329280000, "open": 0.02033, "high": 0.0205, "low": 0.02022, "close": 0.02049, "volume": 90948.6, "quote_volume": 1853.062593, "trades": 32, "taker_buy_volume": 51190.7, "taker_buy_quote": 1043.653473}, {"ts": 1770329340000, "open": 0.02049, "high": 0.02054, "low": 0.02047, "close": 0.02054, "volume": 14531.4, "quote_volume": 297.904112, "trades": 10, "taker_buy_volume": 9459.6, "taker_buy_quote": 193.993065}, {"ts": 1770329400000, "open": 0.02062, "high": 0.02065, "low": 0.02045, "close": 0.02045, "volume": 224059.0, "quote_volume": 4608.850302, "trades": 48, "taker_buy_volume": 98755.0, "taker_buy_quote": 2033.784655}, {"ts": 1770329460000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 4888.2, "quote_volume": 100.114258, "trades": 2, "taker_buy_volume": 4888.2, "taker_buy_quote": 100.114258}, {"ts": 1770329520000, "open": 0.02049, "high": 0.02051, "low": 0.02046, "close": 0.02049, "volume": 117381.1, "quote_volume": 2404.966139, "trades": 13, "taker_buy_volume": 108305.5, "taker_buy_quote": 2219.108101}, {"ts": 1770329580000, "open": 0.0205, "high": 0.0205, "low": 0.02042, "close": 0.02042, "volume": 5902.8, "quote_volume": 120.698886, "trades": 6, "taker_buy_volume": 2944.6, "taker_buy_quote": 60.224492}, {"ts": 1770329640000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329700000, "open": 0.0204, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 5844.0, "quote_volume": 119.066419, "trades": 4, "taker_buy_volume": 936.0, "taker_buy_quote": 19.090459}, {"ts": 1770329760000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 2259.0, "quote_volume": 45.97065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329820000, "open": 0.02033, "high": 0.02033, "low": 0.02009, "close": 0.02009, "volume": 93856.8, "quote_volume": 1897.520925, "trades": 30, "taker_buy_volume": 27946.8, "taker_buy_quote": 565.098529}, {"ts": 1770329880000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 1341.0, "quote_volume": 26.96355, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 9.0495}, {"ts": 1770329940000, "open": 0.02015, "high": 0.02022, "low": 0.02012, "close": 0.0202, "volume": 11923.3, "quote_volume": 240.606445, "trades": 11, "taker_buy_volume": 10611.1, "taker_buy_quote": 214.150837}, {"ts": 1770330000000, "open": 0.02019, "high": 0.02019, "low": 0.02012, "close": 0.02012, "volume": 20201.2, "quote_volume": 406.671616, "trades": 7, "taker_buy_volume": 945.3, "taker_buy_quote": 19.081129}, {"ts": 1770330060000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 7069.0, "quote_volume": 142.26142, "trades": 5, "taker_buy_volume": 1657.0, "taker_buy_quote": 33.37198}, {"ts": 1770330120000, "open": 0.02011, "high": 0.02017, "low": 0.02011, "close": 0.02016, "volume": 7744.9, "quote_volume": 155.991049, "trades": 5, "taker_buy_volume": 5965.9, "taker_buy_quote": 120.126409}, {"ts": 1770330180000, "open": 0.02008, "high": 0.02012, "low": 0.02007, "close": 0.02008, "volume": 9144.5, "quote_volume": 183.745929, "trades": 8, "taker_buy_volume": 4887.8, "taker_buy_quote": 98.285844}, {"ts": 1770330240000, "open": 0.02011, "high": 0.02011, "low": 0.02005, "close": 0.02009, "volume": 47439.8, "quote_volume": 952.316097, "trades": 22, "taker_buy_volume": 5074.0, "taker_buy_quote": 101.814122}, {"ts": 1770330300000, "open": 0.02009, "high": 0.02016, "low": 0.02009, "close": 0.02011, "volume": 74812.3, "quote_volume": 1504.147063, "trades": 22, "taker_buy_volume": 74538.9, "taker_buy_quote": 1498.648989}, {"ts": 1770330360000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 100000.0, "quote_volume": 2012.0, "trades": 6, "taker_buy_volume": 80886.1, "taker_buy_quote": 1627.428332}, {"ts": 1770330420000, "open": 0.02012, "high": 0.02015, "low": 0.02011, "close": 0.02015, "volume": 170659.6, "quote_volume": 3435.426951, "trades": 47, "taker_buy_volume": 161748.7, "taker_buy_quote": 3256.031568}, {"ts": 1770330480000, "open": 0.02015, "high": 0.02046, "low": 0.02014, "close": 0.02043, "volume": 125108.1, "quote_volume": 2534.193749, "trades": 82, "taker_buy_volume": 117425.7, "taker_buy_quote": 2377.364886}, {"ts": 1770330540000, "open": 0.02046, "high": 0.02068, "low": 0.02046, "close": 0.02052, "volume": 435031.7, "quote_volume": 8944.142271, "trades": 126, "taker_buy_volume": 257257.9, "taker_buy_quote": 5284.572074}, {"ts": 1770330600000, "open": 0.02056, "high": 0.02064, "low": 0.02056, "close": 0.02062, "volume": 145557.6, "quote_volume": 3001.054431, "trades": 56, "taker_buy_volume": 112946.3, "taker_buy_quote": 2328.787838}, {"ts": 1770330660000, "open": 0.0206, "high": 0.0206, "low": 0.02048, "close": 0.02051, "volume": 43712.4, "quote_volume": 898.475424, "trades": 15, "taker_buy_volume": 3994.8, "taker_buy_quote": 81.93965}, {"ts": 1770330720000, "open": 0.02046, "high": 0.02046, "low": 0.02043, "close": 0.02043, "volume": 5205.2, "quote_volume": 106.488891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330780000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1327.9, "quote_volume": 27.08916, "trades": 2, "taker_buy_volume": 1327.9, "taker_buy_quote": 27.08916}, {"ts": 1770330840000, "open": 0.02041, "high": 0.02043, "low": 0.0204, "close": 0.02043, "volume": 100931.6, "quote_volume": 2062.009566, "trades": 21, "taker_buy_volume": 100492.6, "taker_buy_quote": 2053.053966}, {"ts": 1770330900000, "open": 0.02043, "high": 0.02043, "low": 0.0204, "close": 0.02042, "volume": 116430.9, "quote_volume": 2377.498328, "trades": 32, "taker_buy_volume": 111353.1, "taker_buy_quote": 2273.827441}, {"ts": 1770330960000, "open": 0.0204, "high": 0.0204, "low": 0.02036, "close": 0.02036, "volume": 24121.0, "quote_volume": 491.511683, "trades": 9, "taker_buy_volume": 3880.7, "taker_buy_quote": 79.132399}, {"ts": 1770331020000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 14897.7, "quote_volume": 303.937557, "trades": 9, "taker_buy_volume": 14897.7, "taker_buy_quote": 303.937557}, {"ts": 1770331080000, "open": 0.02037, "high": 0.02038, "low": 0.02036, "close": 0.02038, "volume": 46208.4, "quote_volume": 940.960117, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331140000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 2948.9, "quote_volume": 59.951137, "trades": 1, "taker_buy_volume": 2948.9, "taker_buy_quote": 59.951137}, {"ts": 1770331200000, "open": 0.02034, "high": 0.0204, "low": 0.02034, "close": 0.02035, "volume": 151549.7, "quote_volume": 3088.604565, "trades": 26, "taker_buy_volume": 142315.4, "taker_buy_quote": 2900.717466}, {"ts": 1770331260000, "open": 0.02036, "high": 0.02038, "low": 0.02036, "close": 0.02038, "volume": 4163.3, "quote_volume": 84.82349, "trades": 3, "taker_buy_volume": 1228.2, "taker_buy_quote": 25.006152}, {"ts": 1770331320000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 57348.1, "quote_volume": 1169.580962, "trades": 16, "taker_buy_volume": 37213.9, "taker_buy_quote": 759.16356}, {"ts": 1770331380000, "open": 0.02039, "high": 0.02039, "low": 0.02036, "close": 0.02036, "volume": 27383.9, "quote_volume": 557.982549, "trades": 15, "taker_buy_volume": 2304.7, "taker_buy_quote": 46.992833}, {"ts": 1770331440000, "open": 0.02039, "high": 0.02043, "low": 0.02039, "close": 0.02041, "volume": 113303.1, "quote_volume": 2310.629784, "trades": 15, "taker_buy_volume": 110137.0, "taker_buy_quote": 2246.02507}, {"ts": 1770331500000, "open": 0.02044, "high": 0.02047, "low": 0.02044, "close": 0.02047, "volume": 60101.6, "quote_volume": 1228.577819, "trades": 29, "taker_buy_volume": 60101.6, "taker_buy_quote": 1228.577819}, {"ts": 1770331560000, "open": 0.02045, "high": 0.02045, "low": 0.0204, "close": 0.0204, "volume": 25209.9, "quote_volume": 514.890996, "trades": 13, "taker_buy_volume": 996.2, "taker_buy_quote": 20.37229}, {"ts": 1770331620000, "open": 0.02037, "high": 0.02037, "low": 0.02032, "close": 0.02034, "volume": 17771.9, "quote_volume": 361.473549, "trades": 10, "taker_buy_volume": 6139.9, "taker_buy_quote": 124.865909}, {"ts": 1770331680000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02038, "volume": 40443.3, "quote_volume": 824.457848, "trades": 7, "taker_buy_volume": 40443.3, "taker_buy_quote": 824.457848}, {"ts": 1770331740000, "open": 0.02036, "high": 0.02041, "low": 0.02036, "close": 0.02039, "volume": 6703.1, "quote_volume": 136.587031, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331800000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 487.8, "quote_volume": 9.946242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331860000, "open": 0.02039, "high": 0.02043, "low": 0.02039, "close": 0.02043, "volume": 4810.1, "quote_volume": 98.194139, "trades": 2, "taker_buy_volume": 4810.1, "taker_buy_quote": 98.194139}, {"ts": 1770331920000, "open": 0.02046, "high": 0.02053, "low": 0.02046, "close": 0.02046, "volume": 37308.7, "quote_volume": 764.354922, "trades": 16, "taker_buy_volume": 25868.9, "taker_buy_quote": 529.992823}, {"ts": 1770331980000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332040000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332100000, "open": 0.02042, "high": 0.02042, "low": 0.02037, "close": 0.02037, "volume": 8688.7, "quote_volume": 177.063446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332160000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332220000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332280000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 492.6, "quote_volume": 10.04904, "trades": 1, "taker_buy_volume": 492.6, "taker_buy_quote": 10.04904}, {"ts": 1770332340000, "open": 0.02038, "high": 0.02046, "low": 0.02038, "close": 0.02043, "volume": 93696.6, "quote_volume": 1913.762311, "trades": 28, "taker_buy_volume": 71414.0, "taker_buy_quote": 1458.596946}, {"ts": 1770332400000, "open": 0.02042, "high": 0.02047, "low": 0.0204, "close": 0.02043, "volume": 100240.4, "quote_volume": 2049.435055, "trades": 15, "taker_buy_volume": 72373.5, "taker_buy_quote": 1480.050521}, {"ts": 1770332460000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 20493.9, "quote_volume": 417.885181, "trades": 5, "taker_buy_volume": 11731.3, "taker_buy_quote": 239.303393}, {"ts": 1770332520000, "open": 0.02042, "high": 0.02052, "low": 0.02042, "close": 0.02052, "volume": 47755.8, "quote_volume": 978.284351, "trades": 11, "taker_buy_volume": 47367.5, "taker_buy_quote": 970.328084}, {"ts": 1770332580000, "open": 0.02054, "high": 0.02066, "low": 0.02054, "close": 0.02066, "volume": 41200.9, "quote_volume": 847.938184, "trades": 17, "taker_buy_volume": 36082.9, "taker_buy_quote": 742.586554}, {"ts": 1770332640000, "open": 0.02069, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 5735.7, "quote_volume": 118.725224, "trades": 3, "taker_buy_volume": 5206.9, "taker_buy_quote": 107.779064}, {"ts": 1770332700000, "open": 0.02079, "high": 0.0208, "low": 0.02077, "close": 0.02077, "volume": 11899.1, "quote_volume": 247.280637, "trades": 19, "taker_buy_volume": 10434.5, "taker_buy_quote": 216.820785}, {"ts": 1770332760000, "open": 0.02079, "high": 0.02084, "low": 0.02072, "close": 0.02084, "volume": 165863.6, "quote_volume": 3449.973874, "trades": 39, "taker_buy_volume": 87117.0, "taker_buy_quote": 1813.170067}, {"ts": 1770332820000, "open": 0.02083, "high": 0.02083, "low": 0.02076, "close": 0.02076, "volume": 1889.5, "quote_volume": 39.276237, "trades": 4, "taker_buy_volume": 983.8, "taker_buy_quote": 20.458842}, {"ts": 1770332880000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332940000, "open": 0.0207, "high": 0.02077, "low": 0.02069, "close": 0.02072, "volume": 69346.2, "quote_volume": 1437.539753, "trades": 40, "taker_buy_volume": 32771.3, "taker_buy_quote": 679.680605}, {"ts": 1770333000000, "open": 0.02075, "high": 0.02079, "low": 0.02075, "close": 0.02078, "volume": 17975.5, "quote_volume": 373.420856, "trades": 7, "taker_buy_volume": 16040.2, "taker_buy_quote": 333.205322}, {"ts": 1770333060000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 12013.9, "quote_volume": 249.514459, "trades": 4, "taker_buy_volume": 5789.2, "taker_buy_quote": 120.241684}, {"ts": 1770333120000, "open": 0.02078, "high": 0.02079, "low": 0.02078, "close": 0.02078, "volume": 21170.4, "quote_volume": 439.92474, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333180000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333240000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 6221.4, "quote_volume": 129.156264, "trades": 3, "taker_buy_volume": 6221.4, "taker_buy_quote": 129.156264}, {"ts": 1770333300000, "open": 0.02076, "high": 0.02081, "low": 0.02076, "close": 0.02081, "volume": 25496.9, "quote_volume": 529.760268, "trades": 12, "taker_buy_volume": 20321.9, "taker_buy_quote": 422.172018}, {"ts": 1770333360000, "open": 0.0207, "high": 0.02071, "low": 0.02067, "close": 0.02067, "volume": 11031.7, "quote_volume": 228.273372, "trades": 8, "taker_buy_volume": 2964.8, "taker_buy_quote": 61.333946}, {"ts": 1770333420000, "open": 0.02068, "high": 0.0207, "low": 0.02068, "close": 0.0207, "volume": 9152.8, "quote_volume": 189.349932, "trades": 6, "taker_buy_volume": 8672.0, "taker_buy_quote": 179.40218}, {"ts": 1770333480000, "open": 0.0207, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 2227.8, "quote_volume": 46.123712, "trades": 5, "taker_buy_volume": 1699.0, "taker_buy_quote": 35.177552}, {"ts": 1770333540000, "open": 0.02069, "high": 0.02071, "low": 0.02068, "close": 0.02068, "volume": 11637.9, "quote_volume": 240.976005, "trades": 6, "taker_buy_volume": 11109.1, "taker_buy_quote": 230.040421}, {"ts": 1770333600000, "open": 0.02064, "high": 0.02064, "low": 0.0206, "close": 0.0206, "volume": 48783.9, "quote_volume": 1005.331762, "trades": 14, "taker_buy_volume": 20574.6, "taker_buy_quote": 424.042506}, {"ts": 1770333660000, "open": 0.02058, "high": 0.0206, "low": 0.02056, "close": 0.02057, "volume": 28938.5, "quote_volume": 595.058851, "trades": 7, "taker_buy_volume": 1365.8, "taker_buy_quote": 28.123774}, {"ts": 1770333720000, "open": 0.02055, "high": 0.02055, "low": 0.02052, "close": 0.02055, "volume": 11628.1, "quote_volume": 238.767335, "trades": 7, "taker_buy_volume": 1946.0, "taker_buy_quote": 39.95138}, {"ts": 1770333780000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333840000, "open": 0.02052, "high": 0.02052, "low": 0.0205, "close": 0.0205, "volume": 1132.2, "quote_volume": 23.22294, "trades": 2, "taker_buy_volume": 490.2, "taker_buy_quote": 10.0491}, {"ts": 1770333900000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 1880.8, "quote_volume": 38.537592, "trades": 2, "taker_buy_volume": 940.4, "taker_buy_quote": 19.2782}, {"ts": 1770333960000, "open": 0.02051, "high": 0.02055, "low": 0.02051, "close": 0.02053, "volume": 33295.6, "quote_volume": 683.628694, "trades": 16, "taker_buy_volume": 30607.6, "taker_buy_quote": 628.444054}, {"ts": 1770334020000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334080000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 2716.2, "quote_volume": 55.88713, "trades": 2, "taker_buy_volume": 2716.2, "taker_buy_quote": 55.88713}, {"ts": 1770334140000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 17011.3, "quote_volume": 349.716462, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334200000, "open": 0.02061, "high": 0.02061, "low": 0.02057, "close": 0.02057, "volume": 978.1, "quote_volume": 20.135125, "trades": 2, "taker_buy_volume": 390.2, "taker_buy_quote": 8.042022}, {"ts": 1770334260000, "open": 0.02057, "high": 0.02062, "low": 0.02057, "close": 0.02062, "volume": 6259.0, "quote_volume": 129.03424, "trades": 4, "taker_buy_volume": 5727.6, "taker_buy_quote": 118.076772}, {"ts": 1770334320000, "open": 0.02063, "high": 0.02063, "low": 0.02058, "close": 0.0206, "volume": 14429.1, "quote_volume": 297.161029, "trades": 9, "taker_buy_volume": 11921.1, "taker_buy_quote": 245.502068}, {"ts": 1770334380000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334440000, "open": 0.02054, "high": 0.02054, "low": 0.02051, "close": 0.02051, "volume": 7445.0, "quote_volume": 152.875046, "trades": 4, "taker_buy_volume": 975.1, "taker_buy_quote": 20.015318}, {"ts": 1770334500000, "open": 0.02051, "high": 0.02051, "low": 0.0204, "close": 0.02041, "volume": 155036.5, "quote_volume": 3167.218829, "trades": 35, "taker_buy_volume": 10260.7, "taker_buy_quote": 209.531015}, {"ts": 1770334560000, "open": 0.02041, "high": 0.02041, "low": 0.02037, "close": 0.02037, "volume": 15531.9, "quote_volume": 316.643805, "trades": 9, "taker_buy_volume": 3674.1, "taker_buy_quote": 74.980499}, {"ts": 1770334620000, "open": 0.0204, "high": 0.0204, "low": 0.02035, "close": 0.02037, "volume": 25078.0, "quote_volume": 511.152025, "trades": 16, "taker_buy_volume": 22401.0, "taker_buy_quote": 456.643403}, {"ts": 1770334680000, "open": 0.02038, "high": 0.02043, "low": 0.02038, "close": 0.0204, "volume": 62169.7, "quote_volume": 1269.256148, "trades": 23, "taker_buy_volume": 57208.1, "taker_buy_quote": 1168.04238}, {"ts": 1770334740000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 536.6, "quote_volume": 10.941274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334800000, "open": 0.02035, "high": 0.02036, "low": 0.02032, "close": 0.02032, "volume": 10350.8, "quote_volume": 210.641585, "trades": 7, "taker_buy_volume": 8295.7, "taker_buy_quote": 168.830132}, {"ts": 1770334860000, "open": 0.02033, "high": 0.02036, "low": 0.02029, "close": 0.02029, "volume": 7402.3, "quote_volume": 150.301224, "trades": 5, "taker_buy_volume": 1210.1, "taker_buy_quote": 24.610906}, {"ts": 1770334920000, "open": 0.0203, "high": 0.0203, "low": 0.02025, "close": 0.0203, "volume": 7708.0, "quote_volume": 156.182416, "trades": 9, "taker_buy_volume": 495.0, "taker_buy_quote": 10.0485}, {"ts": 1770334980000, "open": 0.02029, "high": 0.02031, "low": 0.02029, "close": 0.02031, "volume": 9941.9, "quote_volume": 201.759961, "trades": 4, "taker_buy_volume": 7646.1, "taker_buy_quote": 155.178179}, {"ts": 1770335040000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 15500.0, "quote_volume": 314.709406, "trades": 6, "taker_buy_volume": 15500.0, "taker_buy_quote": 314.709406}, {"ts": 1770335100000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 544.6, "quote_volume": 11.060826, "trades": 1, "taker_buy_volume": 544.6, "taker_buy_quote": 11.060826}, {"ts": 1770335160000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335220000, "open": 0.02033, "high": 0.02035, "low": 0.02032, "close": 0.02032, "volume": 3211.4, "quote_volume": 65.32601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335280000, "open": 0.02031, "high": 0.02031, "low": 0.02027, "close": 0.0203, "volume": 35122.9, "quote_volume": 712.745747, "trades": 12, "taker_buy_volume": 19941.7, "taker_buy_quote": 404.676359}, {"ts": 1770335340000, "open": 0.02033, "high": 0.02038, "low": 0.02032, "close": 0.02036, "volume": 32212.2, "quote_volume": 655.690909, "trades": 15, "taker_buy_volume": 28761.5, "taker_buy_quote": 585.450345}, {"ts": 1770335400000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 7141.2, "quote_volume": 145.180596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335460000, "open": 0.02033, "high": 0.02033, "low": 0.02029, "close": 0.02029, "volume": 5814.2, "quote_volume": 118.043246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335520000, "open": 0.02029, "high": 0.02029, "low": 0.02018, "close": 0.02024, "volume": 357741.2, "quote_volume": 7232.428108, "trades": 192, "taker_buy_volume": 130925.5, "taker_buy_quote": 2647.280118}, {"ts": 1770335580000, "open": 0.02024, "high": 0.02024, "low": 0.02019, "close": 0.02024, "volume": 198887.8, "quote_volume": 4021.696773, "trades": 124, "taker_buy_volume": 51507.4, "taker_buy_quote": 1041.911236}, {"ts": 1770335640000, "open": 0.02022, "high": 0.02025, "low": 0.0202, "close": 0.02022, "volume": 42233.2, "quote_volume": 854.350716, "trades": 21, "taker_buy_volume": 21628.3, "taker_buy_quote": 437.870613}, {"ts": 1770335700000, "open": 0.02023, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 5570.9, "quote_volume": 112.719449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335760000, "open": 0.02024, "high": 0.02028, "low": 0.02022, "close": 0.02025, "volume": 42159.5, "quote_volume": 853.923935, "trades": 10, "taker_buy_volume": 34126.2, "taker_buy_quote": 691.345479}, {"ts": 1770335820000, "open": 0.02028, "high": 0.0203, "low": 0.02024, "close": 0.02025, "volume": 37214.1, "quote_volume": 754.730059, "trades": 10, "taker_buy_volume": 32904.6, "taker_buy_quote": 667.486331}, {"ts": 1770335880000, "open": 0.02024, "high": 0.02025, "low": 0.02022, "close": 0.02025, "volume": 9209.8, "quote_volume": 186.314866, "trades": 4, "taker_buy_volume": 5124.1, "taker_buy_quote": 103.670172}, {"ts": 1770335940000, "open": 0.02022, "high": 0.02025, "low": 0.02021, "close": 0.02023, "volume": 20185.1, "quote_volume": 408.260379, "trades": 20, "taker_buy_volume": 6156.1, "taker_buy_quote": 124.579974}, {"ts": 1770336000000, "open": 0.02028, "high": 0.02037, "low": 0.02028, "close": 0.02037, "volume": 12214.6, "quote_volume": 248.372575, "trades": 5, "taker_buy_volume": 6740.6, "taker_buy_quote": 137.130999}, {"ts": 1770336060000, "open": 0.02037, "high": 0.02037, "low": 0.02026, "close": 0.0203, "volume": 15408.2, "quote_volume": 312.629224, "trades": 9, "taker_buy_volume": 1003.1, "taker_buy_quote": 20.361867}, {"ts": 1770336120000, "open": 0.02024, "high": 0.02024, "low": 0.02021, "close": 0.02022, "volume": 41237.6, "quote_volume": 833.951962, "trades": 25, "taker_buy_volume": 9676.8, "taker_buy_quote": 195.751777}, {"ts": 1770336180000, "open": 0.02017, "high": 0.02028, "low": 0.02005, "close": 0.02022, "volume": 70291.2, "quote_volume": 1415.921843, "trades": 30, "taker_buy_volume": 45212.2, "taker_buy_quote": 911.258736}, {"ts": 1770336240000, "open": 0.02027, "high": 0.02027, "low": 0.02015, "close": 0.02015, "volume": 33532.4, "quote_volume": 678.001103, "trades": 15, "taker_buy_volume": 15641.4, "taker_buy_quote": 316.011847}, {"ts": 1770336300000, "open": 0.02014, "high": 0.02018, "low": 0.01996, "close": 0.01998, "volume": 40117.1, "quote_volume": 803.267679, "trades": 26, "taker_buy_volume": 5331.1, "taker_buy_quote": 107.295316}, {"ts": 1770336360000, "open": 0.01997, "high": 0.02005, "low": 0.0199, "close": 0.02005, "volume": 88876.2, "quote_volume": 1775.162733, "trades": 53, "taker_buy_volume": 52538.2, "taker_buy_quote": 1050.314544}, {"ts": 1770336420000, "open": 0.02011, "high": 0.02013, "low": 0.02004, "close": 0.02009, "volume": 104552.4, "quote_volume": 2098.310108, "trades": 39, "taker_buy_volume": 56661.3, "taker_buy_quote": 1137.81133}, {"ts": 1770336480000, "open": 0.02009, "high": 0.02012, "low": 0.01998, "close": 0.01998, "volume": 43286.6, "quote_volume": 867.959465, "trades": 20, "taker_buy_volume": 10166.5, "taker_buy_quote": 204.023775}, {"ts": 1770336540000, "open": 0.01997, "high": 0.01997, "low": 0.0198, "close": 0.01993, "volume": 49164.8, "quote_volume": 978.396047, "trades": 40, "taker_buy_volume": 21713.3, "taker_buy_quote": 432.501557}, {"ts": 1770336600000, "open": 0.01993, "high": 0.02002, "low": 0.01982, "close": 0.01982, "volume": 40177.5, "quote_volume": 800.143408, "trades": 28, "taker_buy_volume": 12595.8, "taker_buy_quote": 251.359574}, {"ts": 1770336660000, "open": 0.01985, "high": 0.01985, "low": 0.01971, "close": 0.01978, "volume": 43956.8, "quote_volume": 869.569007, "trades": 27, "taker_buy_volume": 19447.6, "taker_buy_quote": 384.840405}, {"ts": 1770336720000, "open": 0.01975, "high": 0.0199, "low": 0.01969, "close": 0.01973, "volume": 143706.1, "quote_volume": 2842.219507, "trades": 71, "taker_buy_volume": 83417.4, "taker_buy_quote": 1651.17932}, {"ts": 1770336780000, "open": 0.01974, "high": 0.01974, "low": 0.01934, "close": 0.0195, "volume": 227142.0, "quote_volume": 4425.436371, "trades": 115, "taker_buy_volume": 73053.1, "taker_buy_quote": 1423.701909}, {"ts": 1770336840000, "open": 0.01949, "high": 0.0195, "low": 0.01885, "close": 0.0191, "volume": 768723.8, "quote_volume": 14725.046717, "trades": 342, "taker_buy_volume": 390546.7, "taker_buy_quote": 7483.337086}, {"ts": 1770336900000, "open": 0.01907, "high": 0.01922, "low": 0.01884, "close": 0.0189, "volume": 338024.8, "quote_volume": 6438.660227, "trades": 170, "taker_buy_volume": 182508.0, "taker_buy_quote": 3478.473645}, {"ts": 1770336960000, "open": 0.01896, "high": 0.01912, "low": 0.01885, "close": 0.01901, "volume": 77388.7, "quote_volume": 1470.640766, "trades": 49, "taker_buy_volume": 34433.9, "taker_buy_quote": 654.799748}, {"ts": 1770337020000, "open": 0.01904, "high": 0.01966, "low": 0.01904, "close": 0.01932, "volume": 690235.7, "quote_volume": 13437.473936, "trades": 318, "taker_buy_volume": 305065.8, "taker_buy_quote": 5938.027753}, {"ts": 1770337080000, "open": 0.01925, "high": 0.01927, "low": 0.01889, "close": 0.01896, "volume": 75374.2, "quote_volume": 1440.331548, "trades": 41, "taker_buy_volume": 11529.4, "taker_buy_quote": 220.319225}, {"ts": 1770337140000, "open": 0.01901, "high": 0.01907, "low": 0.01835, "close": 0.01846, "volume": 395766.1, "quote_volume": 7379.321263, "trades": 158, "taker_buy_volume": 173393.3, "taker_buy_quote": 3248.509577}, {"ts": 1770337200000, "open": 0.01845, "high": 0.01871, "low": 0.01837, "close": 0.01853, "volume": 361222.7, "quote_volume": 6695.129303, "trades": 163, "taker_buy_volume": 188890.0, "taker_buy_quote": 3504.509564}, {"ts": 1770337260000, "open": 0.01854, "high": 0.01918, "low": 0.01854, "close": 0.01895, "volume": 396889.8, "quote_volume": 7499.289302, "trades": 223, "taker_buy_volume": 236372.8, "taker_buy_quote": 4457.129298}, {"ts": 1770337320000, "open": 0.019, "high": 0.019, "low": 0.0188, "close": 0.01894, "volume": 150421.9, "quote_volume": 2838.52131, "trades": 60, "taker_buy_volume": 66815.9, "taker_buy_quote": 1262.984235}, {"ts": 1770337380000, "open": 0.01895, "high": 0.01916, "low": 0.01886, "close": 0.01888, "volume": 159351.6, "quote_volume": 3030.736319, "trades": 88, "taker_buy_volume": 94081.3, "taker_buy_quote": 1790.169635}, {"ts": 1770337440000, "open": 0.01891, "high": 0.01949, "low": 0.01891, "close": 0.01904, "volume": 687091.9, "quote_volume": 13151.397075, "trades": 225, "taker_buy_volume": 437549.0, "taker_buy_quote": 8388.452693}, {"ts": 1770337500000, "open": 0.01907, "high": 0.01924, "low": 0.01896, "close": 0.01911, "volume": 270743.1, "quote_volume": 5171.165249, "trades": 179, "taker_buy_volume": 108153.8, "taker_buy_quote": 2065.923734}, {"ts": 1770337560000, "open": 0.01911, "high": 0.01934, "low": 0.01904, "close": 0.01904, "volume": 168414.4, "quote_volume": 3239.553485, "trades": 112, "taker_buy_volume": 78662.0, "taker_buy_quote": 1513.842072}, {"ts": 1770337620000, "open": 0.0191, "high": 0.0193, "low": 0.01907, "close": 0.01925, "volume": 58006.1, "quote_volume": 1113.052484, "trades": 42, "taker_buy_volume": 39869.9, "taker_buy_quote": 764.908043}, {"ts": 1770337680000, "open": 0.01923, "high": 0.01934, "low": 0.01914, "close": 0.01923, "volume": 34161.9, "quote_volume": 657.345642, "trades": 29, "taker_buy_volume": 15129.6, "taker_buy_quote": 291.38465}, {"ts": 1770337740000, "open": 0.01926, "high": 0.01936, "low": 0.01922, "close": 0.01928, "volume": 45348.2, "quote_volume": 874.356264, "trades": 35, "taker_buy_volume": 20620.3, "taker_buy_quote": 397.916997}, {"ts": 1770337800000, "open": 0.01932, "high": 0.01943, "low": 0.01927, "close": 0.01941, "volume": 34926.9, "quote_volume": 675.387191, "trades": 19, "taker_buy_volume": 11311.0, "taker_buy_quote": 218.806429}, {"ts": 1770337860000, "open": 0.0194, "high": 0.0196, "low": 0.0194, "close": 0.01953, "volume": 76177.1, "quote_volume": 1486.764902, "trades": 30, "taker_buy_volume": 24803.5, "taker_buy_quote": 484.056432}, {"ts": 1770337920000, "open": 0.01952, "high": 0.01952, "low": 0.01936, "close": 0.0194, "volume": 60243.2, "quote_volume": 1170.596386, "trades": 20, "taker_buy_volume": 3469.6, "taker_buy_quote": 67.4387}, {"ts": 1770337980000, "open": 0.01941, "high": 0.0197, "low": 0.01941, "close": 0.0197, "volume": 28872.7, "quote_volume": 565.717451, "trades": 14, "taker_buy_volume": 24131.7, "taker_buy_quote": 472.524211}, {"ts": 1770338040000, "open": 0.01971, "high": 0.01994, "low": 0.01966, "close": 0.0199, "volume": 77081.8, "quote_volume": 1524.453653, "trades": 44, "taker_buy_volume": 45215.2, "taker_buy_quote": 895.20164}, {"ts": 1770338100000, "open": 0.01992, "high": 0.02005, "low": 0.01992, "close": 0.02, "volume": 38273.8, "quote_volume": 765.540062, "trades": 26, "taker_buy_volume": 29771.6, "taker_buy_quote": 595.463087}, {"ts": 1770338160000, "open": 0.02, "high": 0.02005, "low": 0.01993, "close": 0.02005, "volume": 21997.1, "quote_volume": 439.855826, "trades": 9, "taker_buy_volume": 9608.7, "taker_buy_quote": 192.412271}, {"ts": 1770338220000, "open": 0.02003, "high": 0.02013, "low": 0.02002, "close": 0.0201, "volume": 18548.1, "quote_volume": 372.816584, "trades": 8, "taker_buy_volume": 10775.2, "taker_buy_quote": 216.838554}, {"ts": 1770338280000, "open": 0.02015, "high": 0.02029, "low": 0.02011, "close": 0.02029, "volume": 16585.2, "quote_volume": 335.250357, "trades": 11, "taker_buy_volume": 14426.5, "taker_buy_quote": 291.710525}, {"ts": 1770338340000, "open": 0.02029, "high": 0.02031, "low": 0.02023, "close": 0.02031, "volume": 96347.8, "quote_volume": 1953.086692, "trades": 36, "taker_buy_volume": 40329.7, "taker_buy_quote": 818.152765}, {"ts": 1770338400000, "open": 0.02027, "high": 0.02027, "low": 0.02017, "close": 0.02019, "volume": 53600.6, "quote_volume": 1084.355593, "trades": 29, "taker_buy_volume": 9064.9, "taker_buy_quote": 183.299371}, {"ts": 1770338460000, "open": 0.02013, "high": 0.02014, "low": 0.02007, "close": 0.02007, "volume": 17111.7, "quote_volume": 344.280281, "trades": 5, "taker_buy_volume": 2294.0, "taker_buy_quote": 46.20116}, {"ts": 1770338520000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 4555.9, "quote_volume": 91.631811, "trades": 4, "taker_buy_volume": 948.2, "taker_buy_quote": 19.05882}, {"ts": 1770338580000, "open": 0.02009, "high": 0.0201, "low": 0.02, "close": 0.0201, "volume": 23908.4, "quote_volume": 479.64096, "trades": 11, "taker_buy_volume": 7109.7, "taker_buy_quote": 142.746276}, {"ts": 1770338640000, "open": 0.0201, "high": 0.02014, "low": 0.02006, "close": 0.02012, "volume": 22065.7, "quote_volume": 443.481724, "trades": 13, "taker_buy_volume": 17270.7, "taker_buy_quote": 347.237024}, {"ts": 1770338700000, "open": 0.02015, "high": 0.02036, "low": 0.02015, "close": 0.02028, "volume": 81554.9, "quote_volume": 1655.76986, "trades": 69, "taker_buy_volume": 47381.8, "taker_buy_quote": 962.043971}, {"ts": 1770338760000, "open": 0.02029, "high": 0.02029, "low": 0.02021, "close": 0.02021, "volume": 37971.4, "quote_volume": 769.142395, "trades": 17, "taker_buy_volume": 26614.0, "taker_buy_quote": 539.311622}, {"ts": 1770338820000, "open": 0.02021, "high": 0.02029, "low": 0.02016, "close": 0.02018, "volume": 40691.6, "quote_volume": 822.312656, "trades": 14, "taker_buy_volume": 27922.1, "taker_buy_quote": 564.344426}, {"ts": 1770338880000, "open": 0.02013, "high": 0.02015, "low": 0.0201, "close": 0.02015, "volume": 19292.5, "quote_volume": 388.369401, "trades": 12, "taker_buy_volume": 5014.1, "taker_buy_quote": 101.034115}, {"ts": 1770338940000, "open": 0.02008, "high": 0.02013, "low": 0.02004, "close": 0.02013, "volume": 47230.7, "quote_volume": 947.792496, "trades": 14, "taker_buy_volume": 33725.9, "taker_buy_quote": 676.901597}, {"ts": 1770339000000, "open": 0.02016, "high": 0.02021, "low": 0.02016, "close": 0.02019, "volume": 12187.3, "quote_volume": 246.132859, "trades": 7, "taker_buy_volume": 10243.3, "taker_buy_quote": 206.883499}, {"ts": 1770339060000, "open": 0.02029, "high": 0.02034, "low": 0.02023, "close": 0.02034, "volume": 16799.0, "quote_volume": 340.785223, "trades": 12, "taker_buy_volume": 11745.5, "taker_buy_quote": 238.343129}, {"ts": 1770339120000, "open": 0.02028, "high": 0.02029, "low": 0.0202, "close": 0.0202, "volume": 12841.5, "quote_volume": 259.599762, "trades": 7, "taker_buy_volume": 2246.0, "taker_buy_quote": 45.395813}, {"ts": 1770339180000, "open": 0.02016, "high": 0.02039, "low": 0.02016, "close": 0.02038, "volume": 24737.8, "quote_volume": 502.195465, "trades": 16, "taker_buy_volume": 14310.9, "taker_buy_quote": 290.648693}, {"ts": 1770339240000, "open": 0.02034, "high": 0.02034, "low": 0.02029, "close": 0.02029, "volume": 112081.3, "quote_volume": 2274.246694, "trades": 15, "taker_buy_volume": 3381.7, "taker_buy_quote": 68.70851}, {"ts": 1770339300000, "open": 0.0203, "high": 0.02031, "low": 0.02014, "close": 0.02014, "volume": 58027.3, "quote_volume": 1171.090279, "trades": 22, "taker_buy_volume": 8939.7, "taker_buy_quote": 181.061506}, {"ts": 1770339360000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 7849.9, "quote_volume": 157.98966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339420000, "open": 0.0201, "high": 0.02017, "low": 0.02007, "close": 0.02015, "volume": 75427.3, "quote_volume": 1518.005146, "trades": 31, "taker_buy_volume": 63690.5, "taker_buy_quote": 1282.034662}, {"ts": 1770339480000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 7468.0, "quote_volume": 150.036387, "trades": 5, "taker_buy_volume": 400.0, "taker_buy_quote": 8.036}, {"ts": 1770339540000, "open": 0.02012, "high": 0.02012, "low": 0.02009, "close": 0.02009, "volume": 4379.2, "quote_volume": 88.057992, "trades": 5, "taker_buy_volume": 950.0, "taker_buy_quote": 19.09}, {"ts": 1770339600000, "open": 0.02007, "high": 0.02013, "low": 0.02007, "close": 0.02012, "volume": 32940.3, "quote_volume": 662.190937, "trades": 25, "taker_buy_volume": 19321.5, "taker_buy_quote": 388.675298}, {"ts": 1770339660000, "open": 0.02015, "high": 0.02016, "low": 0.02011, "close": 0.02011, "volume": 12798.3, "quote_volume": 257.806793, "trades": 12, "taker_buy_volume": 5593.7, "taker_buy_quote": 112.670145}, {"ts": 1770339720000, "open": 0.02011, "high": 0.02016, "low": 0.02011, "close": 0.02011, "volume": 125003.1, "quote_volume": 2514.108832, "trades": 139, "taker_buy_volume": 4605.1, "taker_buy_quote": 92.735149}, {"ts": 1770339780000, "open": 0.02006, "high": 0.02013, "low": 0.01999, "close": 0.02012, "volume": 48062.4, "quote_volume": 964.836527, "trades": 23, "taker_buy_volume": 29635.3, "taker_buy_quote": 595.435382}, {"ts": 1770339840000, "open": 0.02016, "high": 0.02029, "low": 0.02016, "close": 0.02022, "volume": 56497.3, "quote_volume": 1142.055828, "trades": 29, "taker_buy_volume": 36830.1, "taker_buy_quote": 744.472578}, {"ts": 1770339900000, "open": 0.02022, "high": 0.02022, "low": 0.02015, "close": 0.02015, "volume": 15351.3, "quote_volume": 310.243149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339960000, "open": 0.02013, "high": 0.02018, "low": 0.02011, "close": 0.02015, "volume": 15666.2, "quote_volume": 315.388996, "trades": 9, "taker_buy_volume": 4641.1, "taker_buy_quote": 93.467791}, {"ts": 1770340020000, "open": 0.02019, "high": 0.02029, "low": 0.02019, "close": 0.02029, "volume": 14351.7, "quote_volume": 290.496801, "trades": 6, "taker_buy_volume": 11317.7, "taker_buy_quote": 229.240341}, {"ts": 1770340080000, "open": 0.02037, "high": 0.02039, "low": 0.0203, "close": 0.02031, "volume": 38000.6, "quote_volume": 773.421811, "trades": 10, "taker_buy_volume": 11110.2, "taker_buy_quote": 226.395007}, {"ts": 1770340140000, "open": 0.02031, "high": 0.02038, "low": 0.02031, "close": 0.02034, "volume": 8361.9, "quote_volume": 170.120128, "trades": 5, "taker_buy_volume": 3550.9, "taker_buy_quote": 72.155594}, {"ts": 1770340200000, "open": 0.02034, "high": 0.02048, "low": 0.02033, "close": 0.0204, "volume": 91555.5, "quote_volume": 1865.060306, "trades": 37, "taker_buy_volume": 52050.6, "taker_buy_quote": 1060.585195}, {"ts": 1770340260000, "open": 0.02041, "high": 0.02048, "low": 0.02033, "close": 0.02047, "volume": 65583.6, "quote_volume": 1335.138443, "trades": 25, "taker_buy_volume": 15566.6, "taker_buy_quote": 317.497284}, {"ts": 1770340320000, "open": 0.02044, "high": 0.0205, "low": 0.02029, "close": 0.02029, "volume": 14147.0, "quote_volume": 288.425263, "trades": 10, "taker_buy_volume": 5476.1, "taker_buy_quote": 111.888492}, {"ts": 1770340380000, "open": 0.0203, "high": 0.02036, "low": 0.02029, "close": 0.02032, "volume": 9248.6, "quote_volume": 188.013655, "trades": 7, "taker_buy_volume": 3995.0, "taker_buy_quote": 81.274268}, {"ts": 1770340440000, "open": 0.02035, "high": 0.02041, "low": 0.02035, "close": 0.02035, "volume": 18041.7, "quote_volume": 367.506734, "trades": 14, "taker_buy_volume": 9066.7, "taker_buy_quote": 184.700132}, {"ts": 1770340500000, "open": 0.02037, "high": 0.02046, "low": 0.02035, "close": 0.02045, "volume": 19875.4, "quote_volume": 405.981991, "trades": 10, "taker_buy_volume": 13138.1, "taker_buy_quote": 268.459237}, {"ts": 1770340560000, "open": 0.02046, "high": 0.02046, "low": 0.02035, "close": 0.0204, "volume": 11771.3, "quote_volume": 239.822125, "trades": 6, "taker_buy_volume": 3470.5, "taker_buy_quote": 70.802685}, {"ts": 1770340620000, "open": 0.02046, "high": 0.02054, "low": 0.02043, "close": 0.02051, "volume": 32308.3, "quote_volume": 662.018822, "trades": 16, "taker_buy_volume": 17557.7, "taker_buy_quote": 359.806726}, {"ts": 1770340680000, "open": 0.02051, "high": 0.02051, "low": 0.02046, "close": 0.02046, "volume": 11939.7, "quote_volume": 244.488273, "trades": 7, "taker_buy_volume": 4309.9, "taker_buy_quote": 88.322569}, {"ts": 1770340740000, "open": 0.02041, "high": 0.02044, "low": 0.02037, "close": 0.02043, "volume": 24390.7, "quote_volume": 497.97723, "trades": 22, "taker_buy_volume": 14286.8, "taker_buy_quote": 291.730095}, {"ts": 1770340800000, "open": 0.02041, "high": 0.02046, "low": 0.02041, "close": 0.02046, "volume": 2073.2, "quote_volume": 42.388537, "trades": 2, "taker_buy_volume": 1490.5, "taker_buy_quote": 30.49563}, {"ts": 1770340860000, "open": 0.02043, "high": 0.02043, "low": 0.02037, "close": 0.02037, "volume": 27648.1, "quote_volume": 564.107492, "trades": 13, "taker_buy_volume": 16982.6, "taker_buy_quote": 346.680297}, {"ts": 1770340920000, "open": 0.02042, "high": 0.02045, "low": 0.02042, "close": 0.02044, "volume": 5575.7, "quote_volume": 113.947124, "trades": 4, "taker_buy_volume": 3469.1, "taker_buy_quote": 70.899022}, {"ts": 1770340980000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 3530.5, "quote_volume": 72.04827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341040000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 443.3, "quote_volume": 9.038887, "trades": 1, "taker_buy_volume": 443.3, "taker_buy_quote": 9.038887}, {"ts": 1770341100000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 536.6, "quote_volume": 10.941274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341160000, "open": 0.02037, "high": 0.0204, "low": 0.02034, "close": 0.02039, "volume": 10537.0, "quote_volume": 214.598751, "trades": 9, "taker_buy_volume": 5959.8, "taker_buy_quote": 121.258534}, {"ts": 1770341220000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 4765.0, "quote_volume": 97.24926, "trades": 6, "taker_buy_volume": 4326.0, "taker_buy_quote": 88.29366}, {"ts": 1770341280000, "open": 0.02039, "high": 0.02044, "low": 0.02037, "close": 0.02041, "volume": 73739.1, "quote_volume": 1505.324128, "trades": 32, "taker_buy_volume": 68304.7, "taker_buy_quote": 1394.390576}, {"ts": 1770341340000, "open": 0.0204, "high": 0.02041, "low": 0.02038, "close": 0.0204, "volume": 34191.7, "quote_volume": 697.114222, "trades": 10, "taker_buy_volume": 10860.0, "taker_buy_quote": 221.544}, {"ts": 1770341400000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 5584.5, "quote_volume": 113.98549, "trades": 2, "taker_buy_volume": 5584.5, "taker_buy_quote": 113.98549}, {"ts": 1770341460000, "open": 0.02036, "high": 0.02038, "low": 0.02036, "close": 0.02038, "volume": 1399.0, "quote_volume": 28.49763, "trades": 2, "taker_buy_volume": 699.5, "taker_buy_quote": 14.25581}, {"ts": 1770341520000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 1972.5, "quote_volume": 40.100925, "trades": 1, "taker_buy_volume": 1972.5, "taker_buy_quote": 40.100925}, {"ts": 1770341580000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 627.7, "quote_volume": 12.74231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341640000, "open": 0.02037, "high": 0.0204, "low": 0.02037, "close": 0.0204, "volume": 2547.8, "quote_volume": 51.923102, "trades": 3, "taker_buy_volume": 1937.4, "taker_buy_quote": 39.48315}, {"ts": 1770341700000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341760000, "open": 0.02046, "high": 0.02049, "low": 0.02046, "close": 0.02047, "volume": 26336.2, "quote_volume": 539.211955, "trades": 12, "taker_buy_volume": 24383.3, "taker_buy_quote": 499.25087}, {"ts": 1770341820000, "open": 0.02043, "high": 0.02043, "low": 0.02037, "close": 0.02037, "volume": 8083.9, "quote_volume": 164.787251, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341880000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 783.1, "quote_volume": 15.973103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341940000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 18541.6, "quote_volume": 378.088201, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342000000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 8145.1, "quote_volume": 166.61402, "trades": 3, "taker_buy_volume": 6408.8, "taker_buy_quote": 131.124048}, {"ts": 1770342060000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342120000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 1067.7, "quote_volume": 21.807656, "trades": 2, "taker_buy_volume": 545.5, "taker_buy_quote": 11.13911}, {"ts": 1770342180000, "open": 0.02047, "high": 0.02055, "low": 0.02047, "close": 0.02051, "volume": 28538.5, "quote_volume": 585.530222, "trades": 20, "taker_buy_volume": 15495.6, "taker_buy_quote": 317.973941}, {"ts": 1770342240000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.02048, "volume": 1024.2, "quote_volume": 20.98542, "trades": 2, "taker_buy_volume": 490.2, "taker_buy_quote": 10.0491}, {"ts": 1770342300000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342360000, "open": 0.02057, "high": 0.02065, "low": 0.02057, "close": 0.02065, "volume": 17506.8, "quote_volume": 360.630423, "trades": 17, "taker_buy_volume": 14142.9, "taker_buy_quote": 291.382068}, {"ts": 1770342420000, "open": 0.02063, "high": 0.0207, "low": 0.02063, "close": 0.02066, "volume": 33259.0, "quote_volume": 687.047986, "trades": 16, "taker_buy_volume": 12184.2, "taker_buy_quote": 251.735472}, {"ts": 1770342480000, "open": 0.0207, "high": 0.02071, "low": 0.02067, "close": 0.02068, "volume": 10291.9, "quote_volume": 212.964384, "trades": 7, "taker_buy_volume": 10291.9, "taker_buy_quote": 212.964384}, {"ts": 1770342540000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342600000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342660000, "open": 0.02066, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 3008.7, "quote_volume": 62.14503, "trades": 3, "taker_buy_volume": 512.5, "taker_buy_quote": 10.593375}, {"ts": 1770342720000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 621.7, "quote_volume": 12.850539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342780000, "open": 0.02064, "high": 0.02064, "low": 0.02062, "close": 0.02062, "volume": 18925.9, "quote_volume": 390.533584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342840000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342900000, "open": 0.0207, "high": 0.02073, "low": 0.02068, "close": 0.02069, "volume": 13165.0, "quote_volume": 272.678867, "trades": 12, "taker_buy_volume": 11599.3, "taker_buy_quote": 240.295383}, {"ts": 1770342960000, "open": 0.02071, "high": 0.02074, "low": 0.02071, "close": 0.02071, "volume": 10854.8, "quote_volume": 224.936882, "trades": 8, "taker_buy_volume": 4939.8, "taker_buy_quote": 102.437232}, {"ts": 1770343020000, "open": 0.02069, "high": 0.02069, "low": 0.02067, "close": 0.02067, "volume": 7020.0, "quote_volume": 145.174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343080000, "open": 0.0207, "high": 0.02071, "low": 0.02068, "close": 0.02068, "volume": 81291.2, "quote_volume": 1682.248525, "trades": 18, "taker_buy_volume": 2457.7, "taker_buy_quote": 50.898967}, {"ts": 1770343140000, "open": 0.02072, "high": 0.02072, "low": 0.0207, "close": 0.0207, "volume": 10361.5, "quote_volume": 214.57648, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343200000, "open": 0.02071, "high": 0.02083, "low": 0.02071, "close": 0.0208, "volume": 46161.9, "quote_volume": 959.531679, "trades": 37, "taker_buy_volume": 27692.5, "taker_buy_quote": 576.200869}, {"ts": 1770343260000, "open": 0.02087, "high": 0.0209, "low": 0.02079, "close": 0.0209, "volume": 17808.5, "quote_volume": 371.222304, "trades": 8, "taker_buy_volume": 9970.3, "taker_buy_quote": 208.053106}, {"ts": 1770343320000, "open": 0.02092, "high": 0.02092, "low": 0.02088, "close": 0.02088, "volume": 7819.9, "quote_volume": 163.461471, "trades": 7, "taker_buy_volume": 2800.4, "taker_buy_quote": 58.574752}, {"ts": 1770343380000, "open": 0.02086, "high": 0.02086, "low": 0.02079, "close": 0.02079, "volume": 13394.6, "quote_volume": 278.73666, "trades": 11, "taker_buy_volume": 4073.2, "taker_buy_quote": 84.690524}, {"ts": 1770343440000, "open": 0.02082, "high": 0.02082, "low": 0.02078, "close": 0.02078, "volume": 5691.8, "quote_volume": 118.482224, "trades": 3, "taker_buy_volume": 5165.5, "taker_buy_quote": 107.54571}, {"ts": 1770343500000, "open": 0.02087, "high": 0.02091, "low": 0.02085, "close": 0.02087, "volume": 22065.8, "quote_volume": 460.872573, "trades": 12, "taker_buy_volume": 6598.9, "taker_buy_quote": 137.717443}, {"ts": 1770343560000, "open": 0.02082, "high": 0.02089, "low": 0.02076, "close": 0.0208, "volume": 215568.7, "quote_volume": 4488.186716, "trades": 57, "taker_buy_volume": 105333.4, "taker_buy_quote": 2197.231858}, {"ts": 1770343620000, "open": 0.02076, "high": 0.0208, "low": 0.02075, "close": 0.0208, "volume": 1283.7, "quote_volume": 26.664315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343680000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343740000, "open": 0.02079, "high": 0.02081, "low": 0.02077, "close": 0.02077, "volume": 40125.4, "quote_volume": 834.408225, "trades": 13, "taker_buy_volume": 36737.6, "taker_buy_quote": 764.043619}, {"ts": 1770343800000, "open": 0.02075, "high": 0.02075, "low": 0.02071, "close": 0.02071, "volume": 861.2, "quote_volume": 17.849176, "trades": 2, "taker_buy_volume": 343.1, "taker_buy_quote": 7.119325}, {"ts": 1770343860000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 6088.7, "quote_volume": 126.044828, "trades": 4, "taker_buy_volume": 873.8, "taker_buy_quote": 18.096398}, {"ts": 1770343920000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 4849.6, "quote_volume": 99.998752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343980000, "open": 0.02057, "high": 0.0206, "low": 0.02055, "close": 0.0206, "volume": 4085.9, "quote_volume": 84.029867, "trades": 4, "taker_buy_volume": 439.0, "taker_buy_quote": 9.0434}, {"ts": 1770344040000, "open": 0.02059, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 2023.6, "quote_volume": 41.645636, "trades": 4, "taker_buy_volume": 1057.4, "taker_buy_quote": 21.755926}, {"ts": 1770344100000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 4869.0, "quote_volume": 100.00926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344160000, "open": 0.02051, "high": 0.02056, "low": 0.02043, "close": 0.02056, "volume": 327575.6, "quote_volume": 6710.373145, "trades": 123, "taker_buy_volume": 52655.4, "taker_buy_quote": 1079.898669}, {"ts": 1770344220000, "open": 0.02054, "high": 0.02059, "low": 0.02054, "close": 0.02059, "volume": 42874.9, "quote_volume": 881.97141, "trades": 19, "taker_buy_volume": 41428.6, "taker_buy_quote": 852.264408}, {"ts": 1770344280000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 1661.8, "quote_volume": 34.14999, "trades": 1, "taker_buy_volume": 1661.8, "taker_buy_quote": 34.14999}, {"ts": 1770344340000, "open": 0.02055, "high": 0.02055, "low": 0.02053, "close": 0.02053, "volume": 8727.6, "quote_volume": 179.343178, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344400000, "open": 0.02048, "high": 0.02048, "low": 0.02041, "close": 0.02041, "volume": 6140.4, "quote_volume": 125.614105, "trades": 4, "taker_buy_volume": 1251.9, "taker_buy_quote": 25.595395}, {"ts": 1770344460000, "open": 0.02039, "high": 0.02039, "low": 0.02034, "close": 0.02037, "volume": 29601.6, "quote_volume": 602.752697, "trades": 12, "taker_buy_volume": 15937.2, "taker_buy_quote": 324.499478}, {"ts": 1770344520000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 1203.0, "quote_volume": 24.51714, "trades": 1, "taker_buy_volume": 1203.0, "taker_buy_quote": 24.51714}, {"ts": 1770344580000, "open": 0.02034, "high": 0.02034, "low": 0.02029, "close": 0.02029, "volume": 22884.1, "quote_volume": 464.859422, "trades": 12, "taker_buy_volume": 5989.2, "taker_buy_quote": 121.608685}, {"ts": 1770344640000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 15969.0, "quote_volume": 324.133852, "trades": 7, "taker_buy_volume": 11024.6, "taker_buy_quote": 223.79938}, {"ts": 1770344700000, "open": 0.02033, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 15356.2, "quote_volume": 312.181742, "trades": 3, "taker_buy_volume": 14866.0, "taker_buy_quote": 302.22578}, {"ts": 1770344760000, "open": 0.02032, "high": 0.02035, "low": 0.02032, "close": 0.02034, "volume": 32075.6, "quote_volume": 652.602879, "trades": 12, "taker_buy_volume": 30104.2, "taker_buy_quote": 612.536187}, {"ts": 1770344820000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344880000, "open": 0.02036, "high": 0.02041, "low": 0.02036, "close": 0.02041, "volume": 32314.9, "quote_volume": 658.529132, "trades": 10, "taker_buy_volume": 31089.3, "taker_buy_quote": 633.551404}, {"ts": 1770344940000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 15928.7, "quote_volume": 324.547243, "trades": 13, "taker_buy_volume": 15928.7, "taker_buy_quote": 324.547243}, {"ts": 1770345000000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 12957.3, "quote_volume": 264.334477, "trades": 6, "taker_buy_volume": 7954.6, "taker_buy_quote": 162.27384}, {"ts": 1770345060000, "open": 0.02041, "high": 0.02043, "low": 0.02036, "close": 0.0204, "volume": 28968.3, "quote_volume": 591.42307, "trades": 12, "taker_buy_volume": 23870.3, "taker_buy_quote": 487.48346}, {"ts": 1770345120000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 11523.4, "quote_volume": 234.916186, "trades": 9, "taker_buy_volume": 9226.4, "taker_buy_quote": 188.126296}, {"ts": 1770345180000, "open": 0.0204, "high": 0.02057, "low": 0.02039, "close": 0.02057, "volume": 37573.7, "quote_volume": 770.090651, "trades": 33, "taker_buy_volume": 31473.7, "taker_buy_quote": 645.121784}, {"ts": 1770345240000, "open": 0.02051, "high": 0.02051, "low": 0.02047, "close": 0.02049, "volume": 6418.2, "quote_volume": 131.488438, "trades": 5, "taker_buy_volume": 441.2, "taker_buy_quote": 9.040188}, {"ts": 1770345300000, "open": 0.0205, "high": 0.02053, "low": 0.02048, "close": 0.02053, "volume": 15419.4, "quote_volume": 316.200383, "trades": 7, "taker_buy_volume": 13878.6, "taker_buy_quote": 284.644799}, {"ts": 1770345360000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 3893.7, "quote_volume": 79.840381, "trades": 2, "taker_buy_volume": 1953.1, "taker_buy_quote": 40.058081}, {"ts": 1770345420000, "open": 0.02058, "high": 0.02058, "low": 0.0205, "close": 0.02051, "volume": 22027.1, "quote_volume": 452.458176, "trades": 15, "taker_buy_volume": 10581.6, "taker_buy_quote": 217.055469}, {"ts": 1770345480000, "open": 0.02046, "high": 0.02049, "low": 0.02046, "close": 0.02049, "volume": 6292.2, "quote_volume": 128.780523, "trades": 2, "taker_buy_volume": 1403.7, "taker_buy_quote": 28.761813}, {"ts": 1770345540000, "open": 0.02054, "high": 0.02055, "low": 0.02054, "close": 0.02055, "volume": 9957.2, "quote_volume": 204.57177, "trades": 3, "taker_buy_volume": 4869.0, "taker_buy_quote": 100.00926}, {"ts": 1770345600000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.02051, "volume": 1319.3, "quote_volume": 27.050105, "trades": 3, "taker_buy_volume": 882.4, "taker_buy_quote": 18.098024}, {"ts": 1770345660000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 436.9, "quote_volume": 8.952081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345720000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345780000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 22508.2, "quote_volume": 460.78837, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345840000, "open": 0.02049, "high": 0.02059, "low": 0.02049, "close": 0.02052, "volume": 905453.0, "quote_volume": 18575.786608, "trades": 78, "taker_buy_volume": 878526.8, "taker_buy_quote": 18021.915655}, {"ts": 1770345900000, "open": 0.02049, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 2639.2, "quote_volume": 54.080136, "trades": 3, "taker_buy_volume": 2639.2, "taker_buy_quote": 54.080136}, {"ts": 1770345960000, "open": 0.02046, "high": 0.02046, "low": 0.02039, "close": 0.02039, "volume": 6389.2, "quote_volume": 130.617983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346020000, "open": 0.0204, "high": 0.02041, "low": 0.02033, "close": 0.02033, "volume": 32720.1, "quote_volume": 665.815376, "trades": 12, "taker_buy_volume": 2986.6, "taker_buy_quote": 60.932059}, {"ts": 1770346080000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346140000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346200000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 878.0, "quote_volume": 17.90242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346260000, "open": 0.02042, "high": 0.02046, "low": 0.02038, "close": 0.02038, "volume": 33406.5, "quote_volume": 682.651536, "trades": 9, "taker_buy_volume": 31268.5, "taker_buy_quote": 639.036336}, {"ts": 1770346320000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 1247.5, "quote_volume": 25.336725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346380000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 4927.7, "quote_volume": 99.983033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346440000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 392.2, "quote_volume": 7.957738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346500000, "open": 0.02031, "high": 0.02032, "low": 0.02031, "close": 0.02032, "volume": 19671.3, "quote_volume": 399.590682, "trades": 3, "taker_buy_volume": 19671.3, "taker_buy_quote": 399.590682}, {"ts": 1770346560000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 16058.4, "quote_volume": 325.664352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346620000, "open": 0.02029, "high": 0.02034, "low": 0.02029, "close": 0.02034, "volume": 3419.0, "quote_volume": 69.434775, "trades": 4, "taker_buy_volume": 3419.0, "taker_buy_quote": 69.434775}, {"ts": 1770346680000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 326.2, "quote_volume": 6.615336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346740000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346800000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346860000, "open": 0.02037, "high": 0.02037, "low": 0.02034, "close": 0.02034, "volume": 3051.7, "quote_volume": 62.091678, "trades": 2, "taker_buy_volume": 670.0, "taker_buy_quote": 13.6479}, {"ts": 1770346920000, "open": 0.02037, "high": 0.02041, "low": 0.02036, "close": 0.02036, "volume": 21693.0, "quote_volume": 442.229212, "trades": 15, "taker_buy_volume": 9107.9, "taker_buy_quote": 185.635059}, {"ts": 1770346980000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 679.0, "quote_volume": 13.87197, "trades": 1, "taker_buy_volume": 679.0, "taker_buy_quote": 13.87197}, {"ts": 1770347040000, "open": 0.02045, "high": 0.02049, "low": 0.02044, "close": 0.02044, "volume": 26457.7, "quote_volume": 541.542403, "trades": 13, "taker_buy_volume": 18082.5, "taker_buy_quote": 370.087553}, {"ts": 1770347100000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347160000, "open": 0.0204, "high": 0.0204, "low": 0.02037, "close": 0.0204, "volume": 7198.0, "quote_volume": 146.646906, "trades": 4, "taker_buy_volume": 788.2, "taker_buy_quote": 16.07928}, {"ts": 1770347220000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 2500.0, "quote_volume": 50.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347280000, "open": 0.02033, "high": 0.0204, "low": 0.02029, "close": 0.0204, "volume": 23515.3, "quote_volume": 478.645735, "trades": 12, "taker_buy_volume": 15635.6, "taker_buy_quote": 318.648542}, {"ts": 1770347340000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 3356.6, "quote_volume": 68.493188, "trades": 2, "taker_buy_volume": 1501.8, "taker_buy_quote": 30.63672}, {"ts": 1770347400000, "open": 0.02033, "high": 0.02034, "low": 0.02029, "close": 0.02029, "volume": 11879.5, "quote_volume": 241.323825, "trades": 4, "taker_buy_volume": 544.6, "taker_buy_quote": 11.049934}, {"ts": 1770347460000, "open": 0.02026, "high": 0.02026, "low": 0.02023, "close": 0.02023, "volume": 26023.7, "quote_volume": 527.0381, "trades": 11, "taker_buy_volume": 6735.4, "taker_buy_quote": 136.257142}, {"ts": 1770347520000, "open": 0.02029, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 2149.9, "quote_volume": 43.610579, "trades": 4, "taker_buy_volume": 2149.9, "taker_buy_quote": 43.610579}, {"ts": 1770347580000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 443.3, "quote_volume": 8.972392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347640000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347700000, "open": 0.02027, "high": 0.0203, "low": 0.02027, "close": 0.0203, "volume": 29924.4, "quote_volume": 606.95075, "trades": 17, "taker_buy_volume": 26179.2, "taker_buy_quote": 530.960642}, {"ts": 1770347760000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 539.2, "quote_volume": 10.940368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347820000, "open": 0.02031, "high": 0.02038, "low": 0.02029, "close": 0.02035, "volume": 18165.0, "quote_volume": 369.610912, "trades": 6, "taker_buy_volume": 8821.3, "taker_buy_quote": 179.42821}, {"ts": 1770347880000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 4927.7, "quote_volume": 99.983033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347940000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 544.6, "quote_volume": 11.044488, "trades": 1, "taker_buy_volume": 544.6, "taker_buy_quote": 11.044488}, {"ts": 1770348000000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1694.4, "quote_volume": 34.39632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348060000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 2359.1, "quote_volume": 48.007685, "trades": 1, "taker_buy_volume": 2359.1, "taker_buy_quote": 48.007685}, {"ts": 1770348120000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 396.0, "quote_volume": 8.04276, "trades": 1, "taker_buy_volume": 396.0, "taker_buy_quote": 8.04276}, {"ts": 1770348180000, "open": 0.02028, "high": 0.0203, "low": 0.02027, "close": 0.02027, "volume": 34520.6, "quote_volume": 700.084205, "trades": 6, "taker_buy_volume": 990.1, "taker_buy_quote": 20.085665}, {"ts": 1770348240000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 48371.9, "quote_volume": 978.91994, "trades": 10, "taker_buy_volume": 9754.2, "taker_buy_quote": 197.425008}, {"ts": 1770348300000, "open": 0.02021, "high": 0.02022, "low": 0.0202, "close": 0.02021, "volume": 29197.4, "quote_volume": 590.095079, "trades": 14, "taker_buy_volume": 11617.0, "taker_buy_quote": 234.795195}, {"ts": 1770348360000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 7705.8, "quote_volume": 155.648294, "trades": 5, "taker_buy_volume": 5637.5, "taker_buy_quote": 113.8775}, {"ts": 1770348420000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 11341.9, "quote_volume": 229.225218, "trades": 4, "taker_buy_volume": 497.5, "taker_buy_quote": 10.054475}, {"ts": 1770348480000, "open": 0.02028, "high": 0.0203, "low": 0.02025, "close": 0.0203, "volume": 14475.4, "quote_volume": 293.622573, "trades": 7, "taker_buy_volume": 12500.0, "taker_buy_quote": 253.620723}, {"ts": 1770348540000, "open": 0.02029, "high": 0.02034, "low": 0.02029, "close": 0.02034, "volume": 1392.2, "quote_volume": 28.297738, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.34}, {"ts": 1770348600000, "open": 0.02033, "high": 0.02039, "low": 0.02033, "close": 0.02039, "volume": 20293.1, "quote_volume": 413.575451, "trades": 6, "taker_buy_volume": 18384.2, "taker_buy_quote": 374.691158}, {"ts": 1770348660000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 29819.7, "quote_volume": 609.960795, "trades": 4, "taker_buy_volume": 29819.7, "taker_buy_quote": 609.960795}, {"ts": 1770348720000, "open": 0.02046, "high": 0.02046, "low": 0.02043, "close": 0.02043, "volume": 19740.1, "quote_volume": 403.364736, "trades": 7, "taker_buy_volume": 1323.2, "taker_buy_quote": 27.072672}, {"ts": 1770348780000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348840000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1977.3, "quote_volume": 40.376466, "trades": 1, "taker_buy_volume": 1977.3, "taker_buy_quote": 40.376466}, {"ts": 1770348900000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 833.5, "quote_volume": 17.003931, "trades": 2, "taker_buy_volume": 443.3, "taker_buy_quote": 9.047753}, {"ts": 1770348960000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 1934.8, "quote_volume": 39.527964, "trades": 1, "taker_buy_volume": 1934.8, "taker_buy_quote": 39.527964}, {"ts": 1770349020000, "open": 0.02043, "high": 0.02047, "low": 0.02043, "close": 0.02047, "volume": 5478.9, "quote_volume": 112.091437, "trades": 4, "taker_buy_volume": 4500.0, "taker_buy_quote": 92.09251}, {"ts": 1770349080000, "open": 0.02046, "high": 0.02046, "low": 0.02043, "close": 0.02043, "volume": 18081.4, "quote_volume": 369.498018, "trades": 5, "taker_buy_volume": 12559.2, "taker_buy_quote": 256.659468}, {"ts": 1770349140000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 3514.8, "quote_volume": 71.752068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349200000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349260000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 9393.4, "quote_volume": 192.228964, "trades": 6, "taker_buy_volume": 4503.4, "taker_buy_quote": 92.179564}, {"ts": 1770349320000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 2000.0, "quote_volume": 40.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349380000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 18000.0, "quote_volume": 368.22825, "trades": 4, "taker_buy_volume": 18000.0, "taker_buy_quote": 368.22825}, {"ts": 1770349440000, "open": 0.02042, "high": 0.02048, "low": 0.02042, "close": 0.02048, "volume": 31223.1, "quote_volume": 639.092646, "trades": 12, "taker_buy_volume": 22000.0, "taker_buy_quote": 450.303613}, {"ts": 1770349500000, "open": 0.02045, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 14346.0, "quote_volume": 293.5257, "trades": 10, "taker_buy_volume": 7500.0, "taker_buy_quote": 153.525}, {"ts": 1770349560000, "open": 0.02047, "high": 0.02049, "low": 0.02042, "close": 0.02042, "volume": 60562.4, "quote_volume": 1239.187386, "trades": 32, "taker_buy_volume": 36583.9, "taker_buy_quote": 749.014435}, {"ts": 1770349620000, "open": 0.02042, "high": 0.02042, "low": 0.02035, "close": 0.02037, "volume": 39243.0, "quote_volume": 799.141019, "trades": 15, "taker_buy_volume": 10550.4, "taker_buy_quote": 215.096699}, {"ts": 1770349680000, "open": 0.0204, "high": 0.02041, "low": 0.02039, "close": 0.0204, "volume": 20346.9, "quote_volume": 415.002874, "trades": 15, "taker_buy_volume": 15579.9, "taker_buy_quote": 317.759976}, {"ts": 1770349740000, "open": 0.02042, "high": 0.02046, "low": 0.02042, "close": 0.02046, "volume": 30846.2, "quote_volume": 630.808458, "trades": 11, "taker_buy_volume": 24133.9, "taker_buy_quote": 493.589755}, {"ts": 1770349800000, "open": 0.02045, "high": 0.0205, "low": 0.02042, "close": 0.02042, "volume": 32537.4, "quote_volume": 666.033044, "trades": 16, "taker_buy_volume": 14359.0, "taker_buy_quote": 294.09496}, {"ts": 1770349860000, "open": 0.02044, "high": 0.02046, "low": 0.02042, "close": 0.02046, "volume": 14887.9, "quote_volume": 304.354819, "trades": 7, "taker_buy_volume": 12887.9, "taker_buy_quote": 263.474819}, {"ts": 1770349920000, "open": 0.02044, "high": 0.02045, "low": 0.02043, "close": 0.02044, "volume": 14200.4, "quote_volume": 290.231882, "trades": 5, "taker_buy_volume": 10533.7, "taker_buy_quote": 215.321201}, {"ts": 1770349980000, "open": 0.02045, "high": 0.02053, "low": 0.02045, "close": 0.02051, "volume": 39816.4, "quote_volume": 816.006034, "trades": 17, "taker_buy_volume": 34547.3, "taker_buy_quote": 708.001062}, {"ts": 1770350040000, "open": 0.02048, "high": 0.02052, "low": 0.02048, "close": 0.02051, "volume": 7671.6, "quote_volume": 157.338657, "trades": 7, "taker_buy_volume": 5066.9, "taker_buy_quote": 103.931869}, {"ts": 1770350100000, "open": 0.02053, "high": 0.02053, "low": 0.0205, "close": 0.02051, "volume": 2878.2, "quote_volume": 59.036762, "trades": 3, "taker_buy_volume": 1416.2, "taker_buy_quote": 29.065762}, {"ts": 1770350160000, "open": 0.02053, "high": 0.02054, "low": 0.02052, "close": 0.02052, "volume": 20979.7, "quote_volume": 430.758048, "trades": 5, "taker_buy_volume": 20591.4, "taker_buy_quote": 422.790132}, {"ts": 1770350220000, "open": 0.02055, "high": 0.02061, "low": 0.02053, "close": 0.02059, "volume": 82879.1, "quote_volume": 1706.794647, "trades": 32, "taker_buy_volume": 76310.3, "taker_buy_quote": 1571.569524}, {"ts": 1770350280000, "open": 0.02059, "high": 0.02059, "low": 0.02052, "close": 0.02054, "volume": 9991.8, "quote_volume": 205.430907, "trades": 17, "taker_buy_volume": 1172.9, "taker_buy_quote": 24.102166}, {"ts": 1770350340000, "open": 0.02054, "high": 0.02058, "low": 0.02054, "close": 0.02054, "volume": 15096.9, "quote_volume": 310.386626, "trades": 14, "taker_buy_volume": 9718.5, "taker_buy_quote": 199.873513}, {"ts": 1770350400000, "open": 0.02055, "high": 0.02055, "low": 0.0205, "close": 0.0205, "volume": 146942.4, "quote_volume": 3015.880609, "trades": 37, "taker_buy_volume": 16583.6, "taker_buy_quote": 340.359904}, {"ts": 1770350460000, "open": 0.02049, "high": 0.02049, "low": 0.02045, "close": 0.02046, "volume": 13244.7, "quote_volume": 271.06835, "trades": 6, "taker_buy_volume": 6929.5, "taker_buy_quote": 141.845091}, {"ts": 1770350520000, "open": 0.02041, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 8044.1, "quote_volume": 164.320081, "trades": 4, "taker_buy_volume": 7000.0, "taker_buy_quote": 143.01}, {"ts": 1770350580000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350640000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 747.6, "quote_volume": 15.269212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350700000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 1034.5, "quote_volume": 21.114145, "trades": 2, "taker_buy_volume": 1034.5, "taker_buy_quote": 21.114145}, {"ts": 1770350760000, "open": 0.02044, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 3732.1, "quote_volume": 76.348034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350820000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 414.0, "quote_volume": 8.45802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350880000, "open": 0.02045, "high": 0.02046, "low": 0.02044, "close": 0.02044, "volume": 10394.7, "quote_volume": 212.550068, "trades": 4, "taker_buy_volume": 10394.7, "taker_buy_quote": 212.550068}, {"ts": 1770350940000, "open": 0.02043, "high": 0.02046, "low": 0.02043, "close": 0.02045, "volume": 34975.8, "quote_volume": 715.338973, "trades": 12, "taker_buy_volume": 27500.0, "taker_buy_quote": 562.519211}, {"ts": 1770351000000, "open": 0.02048, "high": 0.02048, "low": 0.02045, "close": 0.02045, "volume": 10325.5, "quote_volume": 211.391183, "trades": 2, "taker_buy_volume": 7823.6, "taker_buy_quote": 160.227328}, {"ts": 1770351060000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 977.7, "quote_volume": 19.974408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351120000, "open": 0.02047, "high": 0.0205, "low": 0.02047, "close": 0.0205, "volume": 15500.0, "quote_volume": 317.55336, "trades": 5, "taker_buy_volume": 15500.0, "taker_buy_quote": 317.55336}, {"ts": 1770351180000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02054, "volume": 20841.1, "quote_volume": 427.801167, "trades": 5, "taker_buy_volume": 18369.0, "taker_buy_quote": 377.073675}, {"ts": 1770351240000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 345.5, "quote_volume": 7.079295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351300000, "open": 0.0205, "high": 0.02053, "low": 0.0205, "close": 0.02052, "volume": 10339.6, "quote_volume": 212.207656, "trades": 4, "taker_buy_volume": 9854.2, "taker_buy_quote": 202.256956}, {"ts": 1770351360000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351420000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351480000, "open": 0.02062, "high": 0.02064, "low": 0.02058, "close": 0.02061, "volume": 20454.7, "quote_volume": 421.979277, "trades": 16, "taker_buy_volume": 18386.2, "taker_buy_quote": 379.372712}, {"ts": 1770351540000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 351.0, "quote_volume": 7.25166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351600000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 2604.2, "quote_volume": 53.73463, "trades": 2, "taker_buy_volume": 499.2, "taker_buy_quote": 10.30848}, {"ts": 1770351660000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351720000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 2586.0, "quote_volume": 53.45262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351780000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 2249.5, "quote_volume": 46.42968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351840000, "open": 0.0207, "high": 0.02076, "low": 0.0207, "close": 0.02076, "volume": 8180.6, "quote_volume": 169.485113, "trades": 4, "taker_buy_volume": 4830.3, "taker_buy_quote": 99.98721}, {"ts": 1770351900000, "open": 0.02077, "high": 0.02078, "low": 0.02077, "close": 0.02078, "volume": 4399.0, "quote_volume": 91.377717, "trades": 2, "taker_buy_volume": 4399.0, "taker_buy_quote": 91.377717}, {"ts": 1770351960000, "open": 0.02079, "high": 0.0208, "low": 0.02079, "close": 0.0208, "volume": 5079.0, "quote_volume": 105.59509, "trades": 6, "taker_buy_volume": 4811.0, "taker_buy_quote": 100.02069}, {"ts": 1770352020000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352080000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352140000, "open": 0.02081, "high": 0.02085, "low": 0.02081, "close": 0.02085, "volume": 17797.8, "quote_volume": 370.628246, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 208.356028}, {"ts": 1770352200000, "open": 0.02076, "high": 0.02079, "low": 0.02075, "close": 0.02077, "volume": 28529.7, "quote_volume": 592.621052, "trades": 11, "taker_buy_volume": 24787.7, "taker_buy_quote": 514.952315}, {"ts": 1770352260000, "open": 0.02076, "high": 0.02076, "low": 0.02073, "close": 0.02073, "volume": 6755.0, "quote_volume": 140.163135, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352320000, "open": 0.02072, "high": 0.02073, "low": 0.02072, "close": 0.02073, "volume": 6739.6, "quote_volume": 139.704512, "trades": 2, "taker_buy_volume": 6739.6, "taker_buy_quote": 139.704512}, {"ts": 1770352380000, "open": 0.02076, "high": 0.02079, "low": 0.02076, "close": 0.02079, "volume": 8757.6, "quote_volume": 181.89156, "trades": 4, "taker_buy_volume": 8125.3, "taker_buy_quote": 168.746043}, {"ts": 1770352440000, "open": 0.0208, "high": 0.0208, "low": 0.02077, "close": 0.02077, "volume": 6498.5, "quote_volume": 135.123845, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.0}, {"ts": 1770352500000, "open": 0.0207, "high": 0.0207, "low": 0.02064, "close": 0.02064, "volume": 55428.0, "quote_volume": 1146.095225, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352560000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352620000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352680000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 5000.0, "quote_volume": 103.5, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 103.5}, {"ts": 1770352740000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352800000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 9000.0, "quote_volume": 186.07, "trades": 4, "taker_buy_volume": 9000.0, "taker_buy_quote": 186.07}, {"ts": 1770352860000, "open": 0.02064, "high": 0.02064, "low": 0.02061, "close": 0.02064, "volume": 86547.7, "quote_volume": 1785.014684, "trades": 15, "taker_buy_volume": 3940.8, "taker_buy_quote": 81.338112}, {"ts": 1770352920000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 657.6, "quote_volume": 13.572864, "trades": 1, "taker_buy_volume": 657.6, "taker_buy_quote": 13.572864}, {"ts": 1770352980000, "open": 0.02065, "high": 0.02068, "low": 0.02063, "close": 0.02068, "volume": 16690.8, "quote_volume": 344.936544, "trades": 7, "taker_buy_volume": 14732.0, "taker_buy_quote": 304.5265}, {"ts": 1770353040000, "open": 0.02069, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 9000.0, "quote_volume": 186.261697, "trades": 4, "taker_buy_volume": 9000.0, "taker_buy_quote": 186.261697}, {"ts": 1770353100000, "open": 0.02074, "high": 0.02075, "low": 0.02073, "close": 0.02073, "volume": 20490.0, "quote_volume": 425.060767, "trades": 9, "taker_buy_volume": 14089.0, "taker_buy_quote": 292.28175}, {"ts": 1770353160000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 10242.7, "quote_volume": 212.536025, "trades": 3, "taker_buy_volume": 4826.3, "taker_buy_quote": 100.145725}, {"ts": 1770353220000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 5175.0, "quote_volume": 107.3295, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.3295}, {"ts": 1770353280000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 503.7, "quote_volume": 10.446738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353340000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 4811.0, "quote_volume": 100.02069, "trades": 1, "taker_buy_volume": 4811.0, "taker_buy_quote": 100.02069}, {"ts": 1770353400000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 384.3, "quote_volume": 7.989597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353460000, "open": 0.02075, "high": 0.0208, "low": 0.02075, "close": 0.0208, "volume": 3663.6, "quote_volume": 76.11673, "trades": 2, "taker_buy_volume": 3663.6, "taker_buy_quote": 76.11673}, {"ts": 1770353520000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 604.2, "quote_volume": 12.53715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353580000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353640000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 4344.0, "quote_volume": 90.18144, "trades": 1, "taker_buy_volume": 4344.0, "taker_buy_quote": 90.18144}, {"ts": 1770353700000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 7273.8, "quote_volume": 151.149564, "trades": 2, "taker_buy_volume": 4694.0, "taker_buy_quote": 97.54132}, {"ts": 1770353760000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353820000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 1607.8, "quote_volume": 33.426162, "trades": 1, "taker_buy_volume": 1607.8, "taker_buy_quote": 33.426162}, {"ts": 1770353880000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 517.3, "quote_volume": 10.749494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353940000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1723.0, "quote_volume": 35.78671, "trades": 1, "taker_buy_volume": 1723.0, "taker_buy_quote": 35.78671}, {"ts": 1770354000000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 264.9, "quote_volume": 5.501973, "trades": 1, "taker_buy_volume": 264.9, "taker_buy_quote": 5.501973}, {"ts": 1770354060000, "open": 0.02074, "high": 0.02081, "low": 0.02074, "close": 0.02081, "volume": 6903.3, "quote_volume": 143.295423, "trades": 6, "taker_buy_volume": 1728.3, "taker_buy_quote": 35.965923}, {"ts": 1770354120000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 7694.1, "quote_volume": 160.298987, "trades": 4, "taker_buy_volume": 5088.4, "taker_buy_quote": 106.042256}, {"ts": 1770354180000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 5079.5, "quote_volume": 106.006289, "trades": 3, "taker_buy_volume": 5079.5, "taker_buy_quote": 106.006289}, {"ts": 1770354240000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 1977.3, "quote_volume": 41.32557, "trades": 1, "taker_buy_volume": 1977.3, "taker_buy_quote": 41.32557}, {"ts": 1770354300000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 4772.8, "quote_volume": 99.99016, "trades": 1, "taker_buy_volume": 4772.8, "taker_buy_quote": 99.99016}, {"ts": 1770354360000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 5213.9, "quote_volume": 109.4919, "trades": 4, "taker_buy_volume": 3785.4, "taker_buy_quote": 79.4934}, {"ts": 1770354420000, "open": 0.02104, "high": 0.02104, "low": 0.02102, "close": 0.02102, "volume": 9753.8, "quote_volume": 205.119952, "trades": 2, "taker_buy_volume": 9753.8, "taker_buy_quote": 205.119952}, {"ts": 1770354480000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 4772.8, "quote_volume": 99.99016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354540000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354600000, "open": 0.02091, "high": 0.02093, "low": 0.02091, "close": 0.02093, "volume": 5901.9, "quote_volume": 123.477445, "trades": 4, "taker_buy_volume": 5901.9, "taker_buy_quote": 123.477445}, {"ts": 1770354660000, "open": 0.02094, "high": 0.02099, "low": 0.02094, "close": 0.02099, "volume": 10699.6, "quote_volume": 224.20128, "trades": 4, "taker_buy_volume": 8429.0, "taker_buy_quote": 176.63221}, {"ts": 1770354720000, "open": 0.02098, "high": 0.02106, "low": 0.02098, "close": 0.02106, "volume": 82409.7, "quote_volume": 1734.474617, "trades": 10, "taker_buy_volume": 75811.4, "taker_buy_quote": 1595.871513}, {"ts": 1770354780000, "open": 0.02104, "high": 0.02106, "low": 0.02103, "close": 0.02105, "volume": 12969.6, "quote_volume": 273.087687, "trades": 7, "taker_buy_volume": 11232.1, "taker_buy_quote": 236.535794}, {"ts": 1770354840000, "open": 0.02101, "high": 0.02111, "low": 0.02101, "close": 0.02108, "volume": 45844.9, "quote_volume": 966.797241, "trades": 14, "taker_buy_volume": 35776.4, "taker_buy_quote": 754.599447}, {"ts": 1770354900000, "open": 0.02103, "high": 0.02105, "low": 0.02103, "close": 0.02105, "volume": 3268.0, "quote_volume": 68.77997, "trades": 2, "taker_buy_volume": 3268.0, "taker_buy_quote": 68.77997}, {"ts": 1770354960000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355020000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 27655.1, "quote_volume": 580.045582, "trades": 7, "taker_buy_volume": 15000.0, "taker_buy_quote": 314.7}, {"ts": 1770355080000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 10078.0, "quote_volume": 211.462182, "trades": 4, "taker_buy_volume": 4903.0, "taker_buy_quote": 102.890682}, {"ts": 1770355140000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 1960.3, "quote_volume": 41.205506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355200000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355260000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 3933.0, "quote_volume": 82.78965, "trades": 1, "taker_buy_volume": 3933.0, "taker_buy_quote": 82.78965}, {"ts": 1770355320000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355380000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355440000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355500000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355560000, "open": 0.02102, "high": 0.02102, "low": 0.02099, "close": 0.02099, "volume": 5460.3, "quote_volume": 114.620256, "trades": 2, "taker_buy_volume": 285.3, "taker_buy_quote": 5.997006}, {"ts": 1770355620000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 904.5, "quote_volume": 18.989761, "trades": 2, "taker_buy_volume": 430.6, "taker_buy_quote": 9.0426}, {"ts": 1770355680000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 2089.8, "quote_volume": 44.005593, "trades": 2, "taker_buy_volume": 559.5, "taker_buy_quote": 11.777475}, {"ts": 1770355740000, "open": 0.02111, "high": 0.02111, "low": 0.02107, "close": 0.02107, "volume": 4764.3, "quote_volume": 100.483801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355800000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 5726.0, "quote_volume": 120.82411, "trades": 2, "taker_buy_volume": 5726.0, "taker_buy_quote": 120.82411}, {"ts": 1770355860000, "open": 0.02112, "high": 0.02114, "low": 0.02111, "close": 0.02113, "volume": 16795.7, "quote_volume": 354.77369, "trades": 7, "taker_buy_volume": 13419.9, "taker_buy_quote": 283.476766}, {"ts": 1770355920000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355980000, "open": 0.02119, "high": 0.0212, "low": 0.02119, "close": 0.0212, "volume": 6952.4, "quote_volume": 147.368516, "trades": 2, "taker_buy_volume": 4716.0, "taker_buy_quote": 99.9792}, {"ts": 1770356040000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356100000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356160000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.02121, "volume": 1237.6, "quote_volume": 26.237002, "trades": 2, "taker_buy_volume": 612.9, "taker_buy_quote": 12.999609}, {"ts": 1770356220000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356280000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356340000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 13489.2, "quote_volume": 286.780392, "trades": 5, "taker_buy_volume": 13489.2, "taker_buy_quote": 286.780392}, {"ts": 1770356400000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356460000, "open": 0.02127, "high": 0.02129, "low": 0.02126, "close": 0.02129, "volume": 14359.2, "quote_volume": 305.527997, "trades": 5, "taker_buy_volume": 7822.2, "taker_buy_quote": 166.499627}, {"ts": 1770356520000, "open": 0.02129, "high": 0.02132, "low": 0.02129, "close": 0.02132, "volume": 11246.0, "quote_volume": 239.499197, "trades": 5, "taker_buy_volume": 2536.0, "taker_buy_quote": 54.063297}, {"ts": 1770356580000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356640000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356700000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356760000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 9453.2, "quote_volume": 201.258628, "trades": 4, "taker_buy_volume": 9453.2, "taker_buy_quote": 201.258628}, {"ts": 1770356820000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 5175.0, "quote_volume": 110.07225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356880000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 1723.0, "quote_volume": 36.71713, "trades": 1, "taker_buy_volume": 1723.0, "taker_buy_quote": 36.71713}, {"ts": 1770356940000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357000000, "open": 0.02132, "high": 0.02137, "low": 0.02132, "close": 0.02137, "volume": 9526.6, "quote_volume": 203.395305, "trades": 6, "taker_buy_volume": 6086.0, "taker_buy_quote": 130.022307}, {"ts": 1770357060000, "open": 0.02136, "high": 0.02146, "low": 0.02133, "close": 0.02146, "volume": 18898.1, "quote_volume": 404.627834, "trades": 9, "taker_buy_volume": 10620.3, "taker_buy_quote": 227.660723}, {"ts": 1770357120000, "open": 0.02141, "high": 0.02141, "low": 0.02139, "close": 0.02139, "volume": 2210.7, "quote_volume": 47.320759, "trades": 2, "taker_buy_volume": 2210.7, "taker_buy_quote": 47.320759}, {"ts": 1770357180000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 991.8, "quote_volume": 21.244356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357240000, "open": 0.02144, "high": 0.02147, "low": 0.02143, "close": 0.02147, "volume": 8063.7, "quote_volume": 172.925862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357300000, "open": 0.02145, "high": 0.02145, "low": 0.02136, "close": 0.02137, "volume": 13076.3, "quote_volume": 279.681931, "trades": 6, "taker_buy_volume": 8397.8, "taker_buy_quote": 179.702386}, {"ts": 1770357360000, "open": 0.02136, "high": 0.0214, "low": 0.02135, "close": 0.0214, "volume": 10356.9, "quote_volume": 221.238994, "trades": 6, "taker_buy_volume": 7618.0, "taker_buy_quote": 162.744874}, {"ts": 1770357420000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 372.1, "quote_volume": 7.96294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357480000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 2613.3, "quote_volume": 55.950753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357540000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357600000, "open": 0.02146, "high": 0.02153, "low": 0.02145, "close": 0.02153, "volume": 26390.0, "quote_volume": 567.33734, "trades": 25, "taker_buy_volume": 25867.0, "taker_buy_quote": 556.09284}, {"ts": 1770357660000, "open": 0.02153, "high": 0.02157, "low": 0.02152, "close": 0.02157, "volume": 46166.4, "quote_volume": 994.517891, "trades": 24, "taker_buy_volume": 38623.6, "taker_buy_quote": 831.995007}, {"ts": 1770357720000, "open": 0.02156, "high": 0.02159, "low": 0.02152, "close": 0.02159, "volume": 30981.9, "quote_volume": 668.065588, "trades": 13, "taker_buy_volume": 24777.7, "taker_buy_quote": 534.354811}, {"ts": 1770357780000, "open": 0.02156, "high": 0.02159, "low": 0.02156, "close": 0.02159, "volume": 6256.6, "quote_volume": 134.961176, "trades": 4, "taker_buy_volume": 4316.0, "taker_buy_quote": 93.12184}, {"ts": 1770357840000, "open": 0.02158, "high": 0.02159, "low": 0.02156, "close": 0.02159, "volume": 11951.0, "quote_volume": 257.857241, "trades": 8, "taker_buy_volume": 9631.3, "taker_buy_quote": 207.844509}, {"ts": 1770357900000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 1694.3, "quote_volume": 36.512165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357960000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 2444.5, "quote_volume": 52.70342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358020000, "open": 0.02154, "high": 0.0216, "low": 0.02154, "close": 0.0216, "volume": 14417.1, "quote_volume": 311.08317, "trades": 10, "taker_buy_volume": 9159.3, "taker_buy_quote": 197.68132}, {"ts": 1770358080000, "open": 0.02157, "high": 0.02158, "low": 0.02157, "close": 0.02158, "volume": 1723.0, "quote_volume": 37.165584, "trades": 2, "taker_buy_volume": 1723.0, "taker_buy_quote": 37.165584}, {"ts": 1770358140000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358200000, "open": 0.02153, "high": 0.02154, "low": 0.02153, "close": 0.02154, "volume": 29373.4, "quote_volume": 632.413732, "trades": 8, "taker_buy_volume": 27373.4, "taker_buy_quote": 589.353732}, {"ts": 1770358260000, "open": 0.0215, "high": 0.0215, "low": 0.02146, "close": 0.02146, "volume": 14346.8, "quote_volume": 307.996428, "trades": 5, "taker_buy_volume": 5169.0, "taker_buy_quote": 110.99566}, {"ts": 1770358320000, "open": 0.02149, "high": 0.02149, "low": 0.02148, "close": 0.02148, "volume": 1261.6, "quote_volume": 27.102906, "trades": 3, "taker_buy_volume": 1261.6, "taker_buy_quote": 27.102906}, {"ts": 1770358380000, "open": 0.0215, "high": 0.02157, "low": 0.0215, "close": 0.02152, "volume": 91436.5, "quote_volume": 1969.642288, "trades": 21, "taker_buy_volume": 86413.1, "taker_buy_quote": 1861.548906}, {"ts": 1770358440000, "open": 0.02153, "high": 0.02153, "low": 0.0215, "close": 0.0215, "volume": 8370.5, "quote_volume": 180.096914, "trades": 5, "taker_buy_volume": 3226.0, "taker_buy_quote": 69.39126}, {"ts": 1770358500000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 514.0, "quote_volume": 11.051, "trades": 1, "taker_buy_volume": 514.0, "taker_buy_quote": 11.051}, {"ts": 1770358560000, "open": 0.02148, "high": 0.0215, "low": 0.02146, "close": 0.02148, "volume": 24081.4, "quote_volume": 517.156276, "trades": 10, "taker_buy_volume": 10873.6, "taker_buy_quote": 233.52159}, {"ts": 1770358620000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 12287.1, "quote_volume": 264.049779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358680000, "open": 0.02149, "high": 0.02152, "low": 0.02149, "close": 0.02152, "volume": 833.4, "quote_volume": 17.923656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358740000, "open": 0.0215, "high": 0.0215, "low": 0.02143, "close": 0.02146, "volume": 278526.7, "quote_volume": 5975.69651, "trades": 59, "taker_buy_volume": 63138.0, "taker_buy_quote": 1355.432653}, {"ts": 1770358800000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 1771.0, "quote_volume": 37.95253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358860000, "open": 0.02143, "high": 0.02143, "low": 0.02141, "close": 0.02141, "volume": 10450.6, "quote_volume": 223.880476, "trades": 4, "taker_buy_volume": 9244.0, "taker_buy_quote": 198.04717}, {"ts": 1770358920000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 389.6, "quote_volume": 8.349128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358980000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 3356.0, "quote_volume": 71.88552, "trades": 1, "taker_buy_volume": 3356.0, "taker_buy_quote": 71.88552}, {"ts": 1770359040000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359100000, "open": 0.02138, "high": 0.02138, "low": 0.02137, "close": 0.02137, "volume": 5194.9, "quote_volume": 111.020177, "trades": 3, "taker_buy_volume": 516.4, "taker_buy_quote": 11.040632}, {"ts": 1770359160000, "open": 0.02135, "high": 0.02135, "low": 0.02131, "close": 0.02131, "volume": 14287.2, "quote_volume": 304.688554, "trades": 5, "taker_buy_volume": 9678.3, "taker_buy_quote": 206.434083}, {"ts": 1770359220000, "open": 0.02135, "high": 0.02136, "low": 0.02135, "close": 0.02136, "volume": 8696.0, "quote_volume": 185.69481, "trades": 2, "taker_buy_volume": 8696.0, "taker_buy_quote": 185.69481}, {"ts": 1770359280000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359340000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359400000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 4303.0, "quote_volume": 91.86905, "trades": 1, "taker_buy_volume": 4303.0, "taker_buy_quote": 91.86905}, {"ts": 1770359460000, "open": 0.02135, "high": 0.02135, "low": 0.02131, "close": 0.02131, "volume": 18577.6, "quote_volume": 396.214408, "trades": 5, "taker_buy_volume": 11462.0, "taker_buy_quote": 244.33516}, {"ts": 1770359520000, "open": 0.02129, "high": 0.02129, "low": 0.02126, "close": 0.02127, "volume": 11134.9, "quote_volume": 236.941602, "trades": 6, "taker_buy_volume": 2147.5, "taker_buy_quote": 45.68157}, {"ts": 1770359580000, "open": 0.02128, "high": 0.02128, "low": 0.02127, "close": 0.02127, "volume": 1973.0, "quote_volume": 41.98294, "trades": 2, "taker_buy_volume": 1973.0, "taker_buy_quote": 41.98294}, {"ts": 1770359640000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 4153.8, "quote_volume": 88.193111, "trades": 3, "taker_buy_volume": 3417.0, "taker_buy_quote": 72.550847}, {"ts": 1770359700000, "open": 0.02125, "high": 0.02127, "low": 0.02125, "close": 0.02125, "volume": 7162.1, "quote_volume": 152.248926, "trades": 5, "taker_buy_volume": 4682.5, "taker_buy_quote": 99.557426}, {"ts": 1770359760000, "open": 0.02123, "high": 0.02125, "low": 0.02123, "close": 0.02125, "volume": 1439.8, "quote_volume": 30.574274, "trades": 4, "taker_buy_volume": 366.0, "taker_buy_quote": 7.7775}, {"ts": 1770359820000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 509.4, "quote_volume": 10.804374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359880000, "open": 0.0212, "high": 0.02121, "low": 0.0212, "close": 0.02121, "volume": 6254.0, "quote_volume": 132.60018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359940000, "open": 0.02119, "high": 0.0212, "low": 0.02119, "close": 0.0212, "volume": 5648.9, "quote_volume": 119.70493, "trades": 2, "taker_buy_volume": 5648.9, "taker_buy_quote": 119.70493}, {"ts": 1770360000000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360060000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 5938.7, "quote_volume": 125.84869, "trades": 2, "taker_buy_volume": 763.7, "taker_buy_quote": 16.19044}, {"ts": 1770360120000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 379.1, "quote_volume": 8.03692, "trades": 1, "taker_buy_volume": 379.1, "taker_buy_quote": 8.03692}, {"ts": 1770360180000, "open": 0.0212, "high": 0.0212, "low": 0.02118, "close": 0.02118, "volume": 18036.3, "quote_volume": 382.075132, "trades": 7, "taker_buy_volume": 1374.3, "taker_buy_quote": 29.13516}, {"ts": 1770360240000, "open": 0.02117, "high": 0.02117, "low": 0.02107, "close": 0.0211, "volume": 87036.8, "quote_volume": 1836.501326, "trades": 35, "taker_buy_volume": 15177.2, "taker_buy_quote": 320.136661}, {"ts": 1770360300000, "open": 0.02112, "high": 0.02115, "low": 0.02112, "close": 0.02112, "volume": 12080.4, "quote_volume": 255.330523, "trades": 9, "taker_buy_volume": 6246.0, "taker_buy_quote": 131.999797}, {"ts": 1770360360000, "open": 0.02109, "high": 0.0211, "low": 0.02106, "close": 0.02106, "volume": 30478.8, "quote_volume": 642.189454, "trades": 11, "taker_buy_volume": 27256.6, "taker_buy_quote": 574.329922}, {"ts": 1770360420000, "open": 0.02108, "high": 0.02112, "low": 0.02105, "close": 0.02109, "volume": 66861.6, "quote_volume": 1410.256349, "trades": 21, "taker_buy_volume": 20148.7, "taker_buy_quote": 425.040052}, {"ts": 1770360480000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02106, "volume": 13689.1, "quote_volume": 288.336473, "trades": 6, "taker_buy_volume": 6605.8, "taker_buy_quote": 139.091342}, {"ts": 1770360540000, "open": 0.02104, "high": 0.02104, "low": 0.021, "close": 0.021, "volume": 10327.1, "quote_volume": 217.111002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360600000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360660000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360720000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 5753.9, "quote_volume": 121.113806, "trades": 2, "taker_buy_volume": 5753.9, "taker_buy_quote": 121.113806}, {"ts": 1770360780000, "open": 0.021, "high": 0.02104, "low": 0.021, "close": 0.02102, "volume": 4559.1, "quote_volume": 95.887448, "trades": 4, "taker_buy_volume": 3184.8, "taker_buy_quote": 67.008192}, {"ts": 1770360840000, "open": 0.02103, "high": 0.02119, "low": 0.02103, "close": 0.0211, "volume": 711286.5, "quote_volume": 15009.31352, "trades": 126, "taker_buy_volume": 442985.5, "taker_buy_quote": 9348.574928}, {"ts": 1770360900000, "open": 0.02111, "high": 0.02111, "low": 0.02107, "close": 0.02107, "volume": 18116.1, "quote_volume": 382.223755, "trades": 8, "taker_buy_volume": 17738.7, "taker_buy_quote": 374.264389}, {"ts": 1770360960000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361020000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 1226.4, "quote_volume": 25.864776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361080000, "open": 0.02111, "high": 0.02113, "low": 0.0211, "close": 0.0211, "volume": 16212.6, "quote_volume": 342.123716, "trades": 4, "taker_buy_volume": 1119.0, "taker_buy_quote": 23.64447}, {"ts": 1770361140000, "open": 0.02108, "high": 0.02108, "low": 0.02102, "close": 0.02103, "volume": 27844.4, "quote_volume": 586.245431, "trades": 31, "taker_buy_volume": 4674.4, "taker_buy_quote": 98.334517}, {"ts": 1770361200000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361260000, "open": 0.02095, "high": 0.02098, "low": 0.02095, "close": 0.02098, "volume": 7898.5, "quote_volume": 165.512488, "trades": 3, "taker_buy_volume": 3125.7, "taker_buy_quote": 65.522328}, {"ts": 1770361320000, "open": 0.02097, "high": 0.021, "low": 0.02097, "close": 0.021, "volume": 11236.1, "quote_volume": 235.79241, "trades": 5, "taker_buy_volume": 8547.7, "taker_buy_quote": 179.33601}, {"ts": 1770361380000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361440000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 3345.4, "quote_volume": 70.186492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361500000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361560000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361620000, "open": 0.02096, "high": 0.02096, "low": 0.02092, "close": 0.02093, "volume": 12949.9, "quote_volume": 271.061343, "trades": 6, "taker_buy_volume": 3532.3, "taker_buy_quote": 73.902121}, {"ts": 1770361680000, "open": 0.02088, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 6195.5, "quote_volume": 129.309313, "trades": 7, "taker_buy_volume": 480.8, "taker_buy_quote": 10.034296}, {"ts": 1770361740000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361800000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361860000, "open": 0.02086, "high": 0.02092, "low": 0.02086, "close": 0.0209, "volume": 89322.4, "quote_volume": 1866.53956, "trades": 49, "taker_buy_volume": 80498.0, "taker_buy_quote": 1682.193558}, {"ts": 1770361920000, "open": 0.02087, "high": 0.02092, "low": 0.02087, "close": 0.02092, "volume": 59970.8, "quote_volume": 1252.720373, "trades": 54, "taker_buy_volume": 48128.0, "taker_buy_quote": 1005.504918}, {"ts": 1770361980000, "open": 0.02089, "high": 0.02096, "low": 0.02089, "close": 0.02095, "volume": 13470.6, "quote_volume": 282.233236, "trades": 8, "taker_buy_volume": 13042.0, "taker_buy_quote": 273.279782}, {"ts": 1770362040000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 10000.4, "quote_volume": 210.03278, "trades": 6, "taker_buy_volume": 8093.4, "taker_buy_quote": 169.96671}, {"ts": 1770362100000, "open": 0.02104, "high": 0.02104, "low": 0.021, "close": 0.021, "volume": 12907.6, "quote_volume": 271.280976, "trades": 7, "taker_buy_volume": 4753.8, "taker_buy_quote": 100.019952}, {"ts": 1770362160000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362220000, "open": 0.02095, "high": 0.02097, "low": 0.02094, "close": 0.02097, "volume": 11614.9, "quote_volume": 243.378523, "trades": 5, "taker_buy_volume": 6842.1, "taker_buy_quote": 143.388363}, {"ts": 1770362280000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 4278.6, "quote_volume": 89.8506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362340000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 39197.4, "quote_volume": 823.1454, "trades": 4, "taker_buy_volume": 7856.0, "taker_buy_quote": 164.976}, {"ts": 1770362400000, "open": 0.02104, "high": 0.02109, "low": 0.02104, "close": 0.02106, "volume": 20392.9, "quote_volume": 429.591757, "trades": 13, "taker_buy_volume": 4753.8, "taker_buy_quote": 100.019952}, {"ts": 1770362460000, "open": 0.0211, "high": 0.02112, "low": 0.0211, "close": 0.02112, "volume": 10968.8, "quote_volume": 231.583838, "trades": 5, "taker_buy_volume": 7646.7, "taker_buy_quote": 161.440066}, {"ts": 1770362520000, "open": 0.02112, "high": 0.02112, "low": 0.02104, "close": 0.02106, "volume": 35788.5, "quote_volume": 754.464927, "trades": 13, "taker_buy_volume": 12834.4, "taker_buy_quote": 270.345432}, {"ts": 1770362580000, "open": 0.02109, "high": 0.02109, "low": 0.02108, "close": 0.02108, "volume": 2381.0, "quote_volume": 50.19529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362640000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362700000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362760000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 3771.4, "quote_volume": 79.538826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362820000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362880000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 2987.0, "quote_volume": 62.93609, "trades": 1, "taker_buy_volume": 2987.0, "taker_buy_quote": 62.93609}, {"ts": 1770362940000, "open": 0.02108, "high": 0.02108, "low": 0.02105, "close": 0.02105, "volume": 13185.5, "quote_volume": 277.761775, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.089}, {"ts": 1770363000000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363060000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363120000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363180000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 4734.8, "quote_volume": 99.998976, "trades": 1, "taker_buy_volume": 4734.8, "taker_buy_quote": 99.998976}, {"ts": 1770363240000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363300000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 3766.4, "quote_volume": 79.621696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363360000, "open": 0.02115, "high": 0.02116, "low": 0.02115, "close": 0.02116, "volume": 10350.0, "quote_volume": 218.95425, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.45125}, {"ts": 1770363420000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363480000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 2963.5, "quote_volume": 62.618755, "trades": 2, "taker_buy_volume": 316.5, "taker_buy_quote": 6.687645}, {"ts": 1770363540000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363600000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 5175.0, "quote_volume": 109.34775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363660000, "open": 0.02117, "high": 0.02122, "low": 0.02117, "close": 0.02122, "volume": 15090.3, "quote_volume": 319.749281, "trades": 4, "taker_buy_volume": 9891.0, "taker_buy_quote": 209.5857}, {"ts": 1770363720000, "open": 0.02119, "high": 0.02121, "low": 0.02116, "close": 0.02116, "volume": 22592.3, "quote_volume": 478.624992, "trades": 7, "taker_buy_volume": 14494.1, "taker_buy_quote": 307.212861}, {"ts": 1770363780000, "open": 0.02116, "high": 0.02116, "low": 0.02113, "close": 0.02114, "volume": 67750.2, "quote_volume": 1432.665396, "trades": 21, "taker_buy_volume": 10249.0, "taker_buy_quote": 216.741241}, {"ts": 1770363840000, "open": 0.02113, "high": 0.02113, "low": 0.0211, "close": 0.0211, "volume": 41230.9, "quote_volume": 870.493276, "trades": 10, "taker_buy_volume": 9015.0, "taker_buy_quote": 190.320798}, {"ts": 1770363900000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363960000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364020000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364080000, "open": 0.02112, "high": 0.02113, "low": 0.0211, "close": 0.02113, "volume": 17751.5, "quote_volume": 374.836861, "trades": 6, "taker_buy_volume": 12576.5, "taker_buy_quote": 265.489111}, {"ts": 1770364140000, "open": 0.0211, "high": 0.0211, "low": 0.02104, "close": 0.02104, "volume": 5277.6, "quote_volume": 111.072132, "trades": 3, "taker_buy_volume": 523.8, "taker_buy_quote": 11.05218}, {"ts": 1770364200000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.02099, "volume": 11044.1, "quote_volume": 231.762835, "trades": 6, "taker_buy_volume": 430.6, "taker_buy_quote": 9.038294}, {"ts": 1770364260000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 2473.9, "quote_volume": 52.030856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364320000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 2775.8, "quote_volume": 58.2918, "trades": 1, "taker_buy_volume": 2775.8, "taker_buy_quote": 58.2918}, {"ts": 1770364380000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 2962.0, "quote_volume": 62.202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364440000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 4772.8, "quote_volume": 99.99016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364500000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364560000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 7864.5, "quote_volume": 165.097249, "trades": 2, "taker_buy_volume": 7864.5, "taker_buy_quote": 165.097249}, {"ts": 1770364620000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364680000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02096, "volume": 7977.1, "quote_volume": 167.245052, "trades": 5, "taker_buy_volume": 7370.7, "taker_buy_quote": 154.540972}, {"ts": 1770364740000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364800000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364860000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 2259.2, "quote_volume": 47.465792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364920000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364980000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365040000, "open": 0.02094, "high": 0.02094, "low": 0.02091, "close": 0.02091, "volume": 29238.4, "quote_volume": 611.809279, "trades": 8, "taker_buy_volume": 4454.6, "taker_buy_quote": 93.145686}, {"ts": 1770365100000, "open": 0.02101, "high": 0.02105, "low": 0.02101, "close": 0.02103, "volume": 49761.2, "quote_volume": 1046.57354, "trades": 33, "taker_buy_volume": 48559.2, "taker_buy_quote": 1021.27144}, {"ts": 1770365160000, "open": 0.02101, "high": 0.02104, "low": 0.021, "close": 0.02104, "volume": 19701.8, "quote_volume": 413.831668, "trades": 7, "taker_buy_volume": 476.2, "taker_buy_quote": 10.019248}, {"ts": 1770365220000, "open": 0.02103, "high": 0.02107, "low": 0.02102, "close": 0.02102, "volume": 32596.0, "quote_volume": 685.712745, "trades": 11, "taker_buy_volume": 5381.0, "taker_buy_quote": 113.17767}, {"ts": 1770365280000, "open": 0.02104, "high": 0.02108, "low": 0.02104, "close": 0.02106, "volume": 28085.6, "quote_volume": 591.610266, "trades": 9, "taker_buy_volume": 12843.2, "taker_buy_quote": 270.554514}, {"ts": 1770365340000, "open": 0.02102, "high": 0.02105, "low": 0.02102, "close": 0.02104, "volume": 3445.5, "quote_volume": 72.509293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365400000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 469.3, "quote_volume": 9.878765, "trades": 1, "taker_buy_volume": 469.3, "taker_buy_quote": 9.878765}, {"ts": 1770365460000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 435.6, "quote_volume": 9.156312, "trades": 1, "taker_buy_volume": 435.6, "taker_buy_quote": 9.156312}, {"ts": 1770365520000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 10725.9, "quote_volume": 225.382828, "trades": 4, "taker_buy_volume": 5550.9, "taker_buy_quote": 116.604328}, {"ts": 1770365580000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 2545.5, "quote_volume": 53.531865, "trades": 1, "taker_buy_volume": 2545.5, "taker_buy_quote": 53.531865}, {"ts": 1770365640000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365700000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 5605.6, "quote_volume": 117.713294, "trades": 2, "taker_buy_volume": 430.6, "taker_buy_quote": 9.038294}, {"ts": 1770365760000, "open": 0.021, "high": 0.021, "low": 0.02095, "close": 0.02095, "volume": 5582.5, "quote_volume": 116.99386, "trades": 3, "taker_buy_volume": 430.6, "taker_buy_quote": 9.0426}, {"ts": 1770365820000, "open": 0.02094, "high": 0.02097, "low": 0.02089, "close": 0.02091, "volume": 19302.6, "quote_volume": 404.107984, "trades": 13, "taker_buy_volume": 16829.3, "taker_buy_quote": 352.382859}, {"ts": 1770365880000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.0209, "volume": 1052.6, "quote_volume": 21.988864, "trades": 2, "taker_buy_volume": 528.8, "taker_buy_quote": 11.05192}, {"ts": 1770365940000, "open": 0.02091, "high": 0.02092, "low": 0.02083, "close": 0.02086, "volume": 104931.3, "quote_volume": 2189.26467, "trades": 35, "taker_buy_volume": 20692.4, "taker_buy_quote": 432.414825}, {"ts": 1770366000000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 6772.8, "quote_volume": 141.87016, "trades": 2, "taker_buy_volume": 6772.8, "taker_buy_quote": 141.87016}, {"ts": 1770366060000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 5532.8, "quote_volume": 115.91216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366120000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 684.2, "quote_volume": 14.327148, "trades": 1, "taker_buy_volume": 684.2, "taker_buy_quote": 14.327148}, {"ts": 1770366180000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 872.0, "quote_volume": 18.221368, "trades": 2, "taker_buy_volume": 528.8, "taker_buy_quote": 11.05192}, {"ts": 1770366240000, "open": 0.02088, "high": 0.02088, "low": 0.02084, "close": 0.02084, "volume": 9497.1, "quote_volume": 198.080629, "trades": 4, "taker_buy_volume": 432.7, "taker_buy_quote": 9.034776}, {"ts": 1770366300000, "open": 0.0209, "high": 0.02097, "low": 0.02089, "close": 0.02096, "volume": 85949.7, "quote_volume": 1800.019628, "trades": 32, "taker_buy_volume": 78941.4, "taker_buy_quote": 1653.53016}, {"ts": 1770366360000, "open": 0.02097, "high": 0.02097, "low": 0.02092, "close": 0.02092, "volume": 16479.6, "quote_volume": 345.113036, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366420000, "open": 0.02092, "high": 0.02095, "low": 0.02084, "close": 0.02086, "volume": 91386.8, "quote_volume": 1910.686433, "trades": 44, "taker_buy_volume": 47230.4, "taker_buy_quote": 988.451541}, {"ts": 1770366480000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 1618.1, "quote_volume": 33.780263, "trades": 2, "taker_buy_volume": 525.8, "taker_buy_quote": 10.983962}, {"ts": 1770366540000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 2713.8, "quote_volume": 56.528454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366600000, "open": 0.02079, "high": 0.02079, "low": 0.02078, "close": 0.02078, "volume": 9234.4, "quote_volume": 191.938942, "trades": 4, "taker_buy_volume": 4423.4, "taker_buy_quote": 91.918252}, {"ts": 1770366660000, "open": 0.02077, "high": 0.0208, "low": 0.02077, "close": 0.0208, "volume": 18124.9, "quote_volume": 376.875958, "trades": 9, "taker_buy_volume": 17168.0, "taker_buy_quote": 356.972438}, {"ts": 1770366720000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 1203.7, "quote_volume": 25.024923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366780000, "open": 0.02079, "high": 0.02079, "low": 0.02077, "close": 0.02077, "volume": 13043.7, "quote_volume": 270.965749, "trades": 5, "taker_buy_volume": 721.9, "taker_buy_quote": 14.993863}, {"ts": 1770366840000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 1487.0, "quote_volume": 30.89986, "trades": 5, "taker_buy_volume": 1487.0, "taker_buy_quote": 30.89986}, {"ts": 1770366900000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366960000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 1667.8, "quote_volume": 34.723596, "trades": 1, "taker_buy_volume": 1667.8, "taker_buy_quote": 34.723596}, {"ts": 1770367020000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 521.7, "quote_volume": 10.882662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367080000, "open": 0.02087, "high": 0.02097, "low": 0.02087, "close": 0.02093, "volume": 142853.3, "quote_volume": 2991.474084, "trades": 36, "taker_buy_volume": 133963.3, "taker_buy_quote": 2805.361833}, {"ts": 1770367140000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 3058.0, "quote_volume": 64.03452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367200000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 987.2, "quote_volume": 20.671968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367260000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 432.7, "quote_volume": 9.04343, "trades": 1, "taker_buy_volume": 432.7, "taker_buy_quote": 9.04343}, {"ts": 1770367320000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367380000, "open": 0.02087, "high": 0.02087, "low": 0.0208, "close": 0.02087, "volume": 69369.9, "quote_volume": 1444.306532, "trades": 19, "taker_buy_volume": 7913.2, "taker_buy_quote": 164.625012}, {"ts": 1770367440000, "open": 0.02089, "high": 0.02092, "low": 0.02088, "close": 0.02088, "volume": 37294.4, "quote_volume": 779.540064, "trades": 16, "taker_buy_volume": 21608.2, "taker_buy_quote": 451.776102}, {"ts": 1770367500000, "open": 0.02089, "high": 0.02092, "low": 0.02089, "close": 0.02092, "volume": 16285.3, "quote_volume": 340.491988, "trades": 6, "taker_buy_volume": 10413.2, "taker_buy_quote": 217.647656}, {"ts": 1770367560000, "open": 0.02092, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 11063.1, "quote_volume": 231.464567, "trades": 8, "taker_buy_volume": 3648.9, "taker_buy_quote": 76.334988}, {"ts": 1770367620000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 4772.8, "quote_volume": 99.99016, "trades": 4, "taker_buy_volume": 4772.8, "taker_buy_quote": 99.99016}, {"ts": 1770367680000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367740000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 610.7, "quote_volume": 12.812486, "trades": 1, "taker_buy_volume": 610.7, "taker_buy_quote": 12.812486}, {"ts": 1770367800000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367860000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 3338.1, "quote_volume": 70.1001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367920000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367980000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 1940.6, "quote_volume": 40.713788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368040000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 5175.0, "quote_volume": 108.51975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368100000, "open": 0.02095, "high": 0.02098, "low": 0.02093, "close": 0.02093, "volume": 47795.0, "quote_volume": 1001.380796, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368160000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 5155.2, "quote_volume": 107.738918, "trades": 4, "taker_buy_volume": 4679.0, "taker_buy_quote": 97.7911}, {"ts": 1770368220000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.0209, "volume": 20173.9, "quote_volume": 421.541691, "trades": 8, "taker_buy_volume": 9823.9, "taker_buy_quote": 205.278441}, {"ts": 1770368280000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 659.4, "quote_volume": 13.78146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368340000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 2458.4, "quote_volume": 51.355976, "trades": 1, "taker_buy_volume": 2458.4, "taker_buy_quote": 51.355976}, {"ts": 1770368400000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368460000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368520000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 391.2, "quote_volume": 8.191728, "trades": 1, "taker_buy_volume": 391.2, "taker_buy_quote": 8.191728}, {"ts": 1770368580000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 300.0, "quote_volume": 6.273, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 6.273}, {"ts": 1770368640000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368700000, "open": 0.02087, "high": 0.02087, "low": 0.02084, "close": 0.02084, "volume": 6791.9, "quote_volume": 141.686953, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 41.68}, {"ts": 1770368760000, "open": 0.02088, "high": 0.02091, "low": 0.02088, "close": 0.0209, "volume": 4446.4, "quote_volume": 92.889875, "trades": 3, "taker_buy_volume": 4446.4, "taker_buy_quote": 92.889875}, {"ts": 1770368820000, "open": 0.02089, "high": 0.02089, "low": 0.02084, "close": 0.02085, "volume": 3715.9, "quote_volume": 77.535509, "trades": 4, "taker_buy_volume": 1675.4, "taker_buy_quote": 34.999106}, {"ts": 1770368880000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368940000, "open": 0.02086, "high": 0.02086, "low": 0.02084, "close": 0.02084, "volume": 3400.6, "quote_volume": 70.922161, "trades": 4, "taker_buy_volume": 2443.6, "taker_buy_quote": 50.973496}, {"ts": 1770369000000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 390.4, "quote_volume": 8.143744, "trades": 1, "taker_buy_volume": 390.4, "taker_buy_quote": 8.143744}, {"ts": 1770369060000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369120000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 517.4, "quote_volume": 10.782616, "trades": 1, "taker_buy_volume": 517.4, "taker_buy_quote": 10.782616}, {"ts": 1770369180000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 5175.0, "quote_volume": 107.79525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369240000, "open": 0.02085, "high": 0.0209, "low": 0.02085, "close": 0.02087, "volume": 57171.3, "quote_volume": 1193.114232, "trades": 18, "taker_buy_volume": 39633.6, "taker_buy_quote": 827.028582}, {"ts": 1770369300000, "open": 0.02084, "high": 0.02084, "low": 0.02079, "close": 0.0208, "volume": 52164.9, "quote_volume": 1085.299328, "trades": 34, "taker_buy_volume": 2925.0, "taker_buy_quote": 60.84}, {"ts": 1770369360000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 4791.9, "quote_volume": 100.006953, "trades": 2, "taker_buy_volume": 4791.9, "taker_buy_quote": 100.006953}, {"ts": 1770369420000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369480000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 2973.0, "quote_volume": 61.92759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369540000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 6249.0, "quote_volume": 130.10418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369600000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 6458.6, "quote_volume": 134.77342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369660000, "open": 0.02084, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 12406.5, "quote_volume": 258.634314, "trades": 9, "taker_buy_volume": 7575.5, "taker_buy_quote": 157.907964}, {"ts": 1770369720000, "open": 0.02081, "high": 0.02086, "low": 0.02081, "close": 0.02086, "volume": 7159.4, "quote_volume": 149.226494, "trades": 3, "taker_buy_volume": 6857.6, "taker_buy_quote": 142.946036}, {"ts": 1770369780000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369840000, "open": 0.02089, "high": 0.02101, "low": 0.02089, "close": 0.02099, "volume": 40048.0, "quote_volume": 839.828825, "trades": 37, "taker_buy_volume": 21927.6, "taker_buy_quote": 459.594479}, {"ts": 1770369900000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 653.6, "quote_volume": 13.712528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369960000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370020000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 2052.5, "quote_volume": 43.040925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370080000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370140000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 3912.3, "quote_volume": 82.236546, "trades": 2, "taker_buy_volume": 3912.3, "taker_buy_quote": 82.236546}, {"ts": 1770370200000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370260000, "open": 0.02104, "high": 0.02106, "low": 0.02104, "close": 0.02106, "volume": 14502.6, "quote_volume": 305.32968, "trades": 4, "taker_buy_volume": 12158.5, "taker_buy_quote": 255.962934}, {"ts": 1770370320000, "open": 0.02108, "high": 0.02114, "low": 0.02107, "close": 0.02114, "volume": 29219.7, "quote_volume": 616.337969, "trades": 9, "taker_buy_volume": 18399.6, "taker_buy_quote": 388.24556}, {"ts": 1770370380000, "open": 0.02114, "high": 0.02122, "low": 0.02114, "close": 0.02118, "volume": 110766.9, "quote_volume": 2347.619999, "trades": 76, "taker_buy_volume": 93535.9, "taker_buy_quote": 1982.488772}, {"ts": 1770370440000, "open": 0.02119, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 11987.8, "quote_volume": 254.082082, "trades": 5, "taker_buy_volume": 6892.5, "taker_buy_quote": 146.078509}, {"ts": 1770370500000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 3121.4, "quote_volume": 66.32975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370560000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370620000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 40060.2, "quote_volume": 847.27323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370680000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 717.1, "quote_volume": 15.173836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370740000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 4755.8, "quote_volume": 100.680286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370800000, "open": 0.02115, "high": 0.02115, "low": 0.02114, "close": 0.02114, "volume": 15169.8, "quote_volume": 320.741322, "trades": 6, "taker_buy_volume": 4819.8, "taker_buy_quote": 101.890572}, {"ts": 1770370860000, "open": 0.02115, "high": 0.02117, "low": 0.02115, "close": 0.02117, "volume": 1536.4, "quote_volume": 32.509682, "trades": 2, "taker_buy_volume": 741.1, "taker_buy_quote": 15.689087}, {"ts": 1770370920000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 715.9, "quote_volume": 15.17708, "trades": 1, "taker_buy_volume": 715.9, "taker_buy_quote": 15.17708}, {"ts": 1770370980000, "open": 0.02112, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 5956.2, "quote_volume": 125.813354, "trades": 4, "taker_buy_volume": 619.6, "taker_buy_quote": 13.098344}, {"ts": 1770371040000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 6507.5, "quote_volume": 137.941085, "trades": 2, "taker_buy_volume": 4716.0, "taker_buy_quote": 99.9792}, {"ts": 1770371100000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 2566.7, "quote_volume": 54.388373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371160000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371220000, "open": 0.02114, "high": 0.02115, "low": 0.02114, "close": 0.02115, "volume": 8549.7, "quote_volume": 180.813363, "trades": 4, "taker_buy_volume": 8549.7, "taker_buy_quote": 180.813363}, {"ts": 1770371280000, "open": 0.02129, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 7261.5, "quote_volume": 154.599918, "trades": 3, "taker_buy_volume": 4955.5, "taker_buy_quote": 105.505178}, {"ts": 1770371340000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371400000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371460000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 5000.0, "quote_volume": 106.75, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 106.75}, {"ts": 1770371520000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 716.7, "quote_volume": 15.301545, "trades": 2, "taker_buy_volume": 716.7, "taker_buy_quote": 15.301545}, {"ts": 1770371580000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371640000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371700000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371760000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371820000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371880000, "open": 0.02131, "high": 0.02131, "low": 0.02129, "close": 0.02129, "volume": 3728.9, "quote_volume": 79.400579, "trades": 2, "taker_buy_volume": 614.9, "taker_buy_quote": 13.103519}, {"ts": 1770371940000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372000000, "open": 0.02129, "high": 0.02129, "low": 0.02122, "close": 0.02127, "volume": 93893.5, "quote_volume": 1994.044966, "trades": 21, "taker_buy_volume": 7052.9, "taker_buy_quote": 149.907951}, {"ts": 1770372060000, "open": 0.02125, "high": 0.02131, "low": 0.02123, "close": 0.02131, "volume": 20006.8, "quote_volume": 425.349356, "trades": 9, "taker_buy_volume": 14831.8, "taker_buy_quote": 315.484106}, {"ts": 1770372120000, "open": 0.02128, "high": 0.02128, "low": 0.02125, "close": 0.02125, "volume": 8494.3, "quote_volume": 180.663775, "trades": 5, "taker_buy_volume": 8494.3, "taker_buy_quote": 180.663775}, {"ts": 1770372180000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 1940.6, "quote_volume": 41.218344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372240000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 5175.0, "quote_volume": 109.76175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372300000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 1486.7, "quote_volume": 31.577508, "trades": 1, "taker_buy_volume": 1486.7, "taker_buy_quote": 31.577508}, {"ts": 1770372360000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372420000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 1630.7, "quote_volume": 34.631531, "trades": 2, "taker_buy_volume": 1177.0, "taker_buy_quote": 24.99948}, {"ts": 1770372480000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372540000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 2809.6, "quote_volume": 59.675904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372600000, "open": 0.02128, "high": 0.0213, "low": 0.02128, "close": 0.0213, "volume": 6766.6, "quote_volume": 144.098448, "trades": 6, "taker_buy_volume": 2918.1, "taker_buy_quote": 62.125398}, {"ts": 1770372660000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 5175.0, "quote_volume": 110.124, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 110.124}, {"ts": 1770372720000, "open": 0.02124, "high": 0.02124, "low": 0.0212, "close": 0.0212, "volume": 18867.5, "quote_volume": 400.442071, "trades": 6, "taker_buy_volume": 1076.1, "taker_buy_quote": 22.856364}, {"ts": 1770372780000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.0212, "volume": 1788.4, "quote_volume": 37.914594, "trades": 4, "taker_buy_volume": 473.9, "taker_buy_quote": 10.051419}, {"ts": 1770372840000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 1814.9, "quote_volume": 38.494029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372900000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 4697.2, "quote_volume": 100.003388, "trades": 1, "taker_buy_volume": 4697.2, "taker_buy_quote": 100.003388}, {"ts": 1770372960000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 1879.0, "quote_volume": 40.06028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373020000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 1649.3, "quote_volume": 35.212555, "trades": 1, "taker_buy_volume": 1649.3, "taker_buy_quote": 35.212555}, {"ts": 1770373080000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 4678.5, "quote_volume": 99.979545, "trades": 1, "taker_buy_volume": 4678.5, "taker_buy_quote": 99.979545}, {"ts": 1770373140000, "open": 0.02134, "high": 0.02135, "low": 0.02134, "close": 0.02135, "volume": 6348.6, "quote_volume": 135.523186, "trades": 4, "taker_buy_volume": 6348.6, "taker_buy_quote": 135.523186}, {"ts": 1770373200000, "open": 0.02145, "high": 0.02147, "low": 0.02145, "close": 0.02147, "volume": 18201.5, "quote_volume": 390.572273, "trades": 10, "taker_buy_volume": 18201.5, "taker_buy_quote": 390.572273}, {"ts": 1770373260000, "open": 0.02137, "high": 0.02138, "low": 0.02137, "close": 0.02138, "volume": 5148.0, "quote_volume": 110.017455, "trades": 2, "taker_buy_volume": 469.5, "taker_buy_quote": 10.03791}, {"ts": 1770373320000, "open": 0.02131, "high": 0.02131, "low": 0.0213, "close": 0.02131, "volume": 3875.6, "quote_volume": 82.569686, "trades": 7, "taker_buy_volume": 1231.6, "taker_buy_quote": 26.245396}, {"ts": 1770373380000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373440000, "open": 0.0213, "high": 0.02132, "low": 0.0213, "close": 0.02132, "volume": 2714.9, "quote_volume": 57.873178, "trades": 3, "taker_buy_volume": 2714.9, "taker_buy_quote": 57.873178}, {"ts": 1770373500000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 5175.0, "quote_volume": 110.48625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373560000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373620000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373680000, "open": 0.02135, "high": 0.02135, "low": 0.02134, "close": 0.02134, "volume": 44902.8, "quote_volume": 958.62057, "trades": 9, "taker_buy_volume": 30147.9, "taker_buy_quote": 643.657665}, {"ts": 1770373740000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373800000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 519.8, "quote_volume": 11.092532, "trades": 1, "taker_buy_volume": 519.8, "taker_buy_quote": 11.092532}, {"ts": 1770373860000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 2000.0, "quote_volume": 42.64, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 42.64}, {"ts": 1770373920000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 5175.0, "quote_volume": 110.38275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373980000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374040000, "open": 0.02136, "high": 0.02137, "low": 0.02136, "close": 0.02137, "volume": 23375.6, "quote_volume": 499.484822, "trades": 4, "taker_buy_volume": 18200.6, "taker_buy_quote": 388.946822}, {"ts": 1770374100000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 5623.7, "quote_volume": 120.234706, "trades": 4, "taker_buy_volume": 4684.0, "taker_buy_quote": 100.14392}, {"ts": 1770374160000, "open": 0.02138, "high": 0.02139, "low": 0.02138, "close": 0.02139, "volume": 792.4, "quote_volume": 16.94525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374220000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374280000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374340000, "open": 0.02138, "high": 0.02139, "low": 0.02137, "close": 0.02137, "volume": 14564.4, "quote_volume": 311.485253, "trades": 5, "taker_buy_volume": 14074.8, "taker_buy_quote": 301.022501}, {"ts": 1770374400000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 753.4, "quote_volume": 16.092624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374460000, "open": 0.02136, "high": 0.02136, "low": 0.02134, "close": 0.02135, "volume": 6754.5, "quote_volume": 144.256432, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 32.025}, {"ts": 1770374520000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 386.9, "quote_volume": 8.256446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374580000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 700.0, "quote_volume": 14.966, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 14.966}, {"ts": 1770374640000, "open": 0.02135, "high": 0.02136, "low": 0.02135, "close": 0.02136, "volume": 1266.6, "quote_volume": 27.045151, "trades": 2, "taker_buy_volume": 324.1, "taker_buy_quote": 6.922776}, {"ts": 1770374700000, "open": 0.02136, "high": 0.02136, "low": 0.02135, "close": 0.02135, "volume": 7144.3, "quote_volume": 152.559312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374760000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374820000, "open": 0.02134, "high": 0.02137, "low": 0.02134, "close": 0.02137, "volume": 7508.9, "quote_volume": 160.445465, "trades": 5, "taker_buy_volume": 6851.3, "taker_buy_quote": 146.412281}, {"ts": 1770374880000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 10000.0, "quote_volume": 213.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374940000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375000000, "open": 0.02133, "high": 0.02134, "low": 0.02133, "close": 0.02134, "volume": 5103.8, "quote_volume": 108.911934, "trades": 5, "taker_buy_volume": 4788.0, "taker_buy_quote": 102.17592}, {"ts": 1770375060000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 468.4, "quote_volume": 9.995656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375120000, "open": 0.02134, "high": 0.02138, "low": 0.02134, "close": 0.02138, "volume": 5564.2, "quote_volume": 118.755596, "trades": 2, "taker_buy_volume": 5564.2, "taker_buy_quote": 118.755596}, {"ts": 1770375180000, "open": 0.02135, "high": 0.02135, "low": 0.02132, "close": 0.02135, "volume": 23296.1, "quote_volume": 497.123674, "trades": 7, "taker_buy_volume": 15625.9, "taker_buy_quote": 333.468404}, {"ts": 1770375240000, "open": 0.02135, "high": 0.02138, "low": 0.02135, "close": 0.02138, "volume": 3108.4, "quote_volume": 66.377975, "trades": 3, "taker_buy_volume": 3108.4, "taker_buy_quote": 66.377975}, {"ts": 1770375300000, "open": 0.02137, "high": 0.02139, "low": 0.02136, "close": 0.02138, "volume": 12520.9, "quote_volume": 267.65169, "trades": 5, "taker_buy_volume": 5678.7, "taker_buy_quote": 121.400532}, {"ts": 1770375360000, "open": 0.02138, "high": 0.02138, "low": 0.02136, "close": 0.02137, "volume": 5637.2, "quote_volume": 120.467477, "trades": 3, "taker_buy_volume": 833.7, "taker_buy_quote": 17.816682}, {"ts": 1770375420000, "open": 0.02137, "high": 0.02137, "low": 0.02136, "close": 0.02136, "volume": 739.0, "quote_volume": 15.788461, "trades": 2, "taker_buy_volume": 739.0, "taker_buy_quote": 15.788461}, {"ts": 1770375480000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 749.0, "quote_volume": 16.00613, "trades": 2, "taker_buy_volume": 749.0, "taker_buy_quote": 16.00613}, {"ts": 1770375540000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 799.7, "quote_volume": 17.089589, "trades": 2, "taker_buy_volume": 799.7, "taker_buy_quote": 17.089589}, {"ts": 1770375600000, "open": 0.02136, "high": 0.02136, "low": 0.02134, "close": 0.02134, "volume": 10992.4, "quote_volume": 234.758687, "trades": 6, "taker_buy_volume": 753.4, "taker_buy_quote": 16.088799}, {"ts": 1770375660000, "open": 0.02137, "high": 0.02137, "low": 0.02135, "close": 0.02135, "volume": 5700.5, "quote_volume": 121.811299, "trades": 4, "taker_buy_volume": 779.3, "taker_buy_quote": 16.645255}, {"ts": 1770375720000, "open": 0.02136, "high": 0.02138, "low": 0.02136, "close": 0.02136, "volume": 1658.9, "quote_volume": 35.452216, "trades": 4, "taker_buy_volume": 750.9, "taker_buy_quote": 16.046976}, {"ts": 1770375780000, "open": 0.02138, "high": 0.02139, "low": 0.02138, "close": 0.02139, "volume": 2850.0, "quote_volume": 60.953685, "trades": 4, "taker_buy_volume": 1909.0, "taker_buy_quote": 40.825695}, {"ts": 1770375840000, "open": 0.0214, "high": 0.02142, "low": 0.0214, "close": 0.0214, "volume": 2894.5, "quote_volume": 61.949698, "trades": 3, "taker_buy_volume": 719.4, "taker_buy_quote": 15.402558}, {"ts": 1770375900000, "open": 0.02142, "high": 0.02142, "low": 0.0214, "close": 0.02142, "volume": 5204.3, "quote_volume": 111.450886, "trades": 4, "taker_buy_volume": 670.7, "taker_buy_quote": 14.366394}, {"ts": 1770375960000, "open": 0.02142, "high": 0.02142, "low": 0.0214, "close": 0.0214, "volume": 2664.3, "quote_volume": 57.029306, "trades": 3, "taker_buy_volume": 664.3, "taker_buy_quote": 14.229306}, {"ts": 1770376020000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 1118.3, "quote_volume": 23.942803, "trades": 3, "taker_buy_volume": 651.3, "taker_buy_quote": 13.944333}, {"ts": 1770376080000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 683.1, "quote_volume": 14.632002, "trades": 2, "taker_buy_volume": 683.1, "taker_buy_quote": 14.632002}, {"ts": 1770376140000, "open": 0.02142, "high": 0.02142, "low": 0.0214, "close": 0.0214, "volume": 2965.5, "quote_volume": 63.477706, "trades": 3, "taker_buy_volume": 800.3, "taker_buy_quote": 17.142426}, {"ts": 1770376200000, "open": 0.02141, "high": 0.02145, "low": 0.02141, "close": 0.02145, "volume": 6874.6, "quote_volume": 147.219137, "trades": 4, "taker_buy_volume": 1699.6, "taker_buy_quote": 36.422387}, {"ts": 1770376260000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 709.8, "quote_volume": 15.232308, "trades": 2, "taker_buy_volume": 709.8, "taker_buy_quote": 15.232308}, {"ts": 1770376320000, "open": 0.02144, "high": 0.02146, "low": 0.02144, "close": 0.02146, "volume": 4913.7, "quote_volume": 105.431674, "trades": 5, "taker_buy_volume": 4244.6, "taker_buy_quote": 91.08617}, {"ts": 1770376380000, "open": 0.02147, "high": 0.02148, "low": 0.02147, "close": 0.02148, "volume": 669.1, "quote_volume": 14.368857, "trades": 2, "taker_buy_volume": 669.1, "taker_buy_quote": 14.368857}, {"ts": 1770376440000, "open": 0.0215, "high": 0.02151, "low": 0.02148, "close": 0.02148, "volume": 3049.0, "quote_volume": 65.538169, "trades": 4, "taker_buy_volume": 633.9, "taker_buy_quote": 13.632149}, {"ts": 1770376500000, "open": 0.02146, "high": 0.02147, "low": 0.02146, "close": 0.02147, "volume": 692.4, "quote_volume": 14.861735, "trades": 2, "taker_buy_volume": 692.4, "taker_buy_quote": 14.861735}, {"ts": 1770376560000, "open": 0.02148, "high": 0.02148, "low": 0.02145, "close": 0.02147, "volume": 1961.0, "quote_volume": 42.094029, "trades": 4, "taker_buy_volume": 1342.0, "taker_buy_quote": 28.816479}, {"ts": 1770376620000, "open": 0.02148, "high": 0.0215, "low": 0.02145, "close": 0.02145, "volume": 18827.8, "quote_volume": 404.355637, "trades": 13, "taker_buy_volume": 14733.1, "taker_buy_quote": 316.439458}, {"ts": 1770376680000, "open": 0.02147, "high": 0.02147, "low": 0.02143, "close": 0.02143, "volume": 9641.0, "quote_volume": 206.68754, "trades": 5, "taker_buy_volume": 729.0, "taker_buy_quote": 15.65163}, {"ts": 1770376740000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 725.6, "quote_volume": 15.542352, "trades": 2, "taker_buy_volume": 725.6, "taker_buy_quote": 15.542352}, {"ts": 1770376800000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 783.7, "quote_volume": 16.802528, "trades": 2, "taker_buy_volume": 783.7, "taker_buy_quote": 16.802528}, {"ts": 1770376860000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 726.7, "quote_volume": 15.580448, "trades": 2, "taker_buy_volume": 726.7, "taker_buy_quote": 15.580448}, {"ts": 1770376920000, "open": 0.02142, "high": 0.02143, "low": 0.02142, "close": 0.02143, "volume": 795.6, "quote_volume": 17.045528, "trades": 2, "taker_buy_volume": 795.6, "taker_buy_quote": 17.045528}, {"ts": 1770376980000, "open": 0.02144, "high": 0.02145, "low": 0.02144, "close": 0.02145, "volume": 2389.6, "quote_volume": 51.235522, "trades": 4, "taker_buy_volume": 2389.6, "taker_buy_quote": 51.235522}, {"ts": 1770377040000, "open": 0.02146, "high": 0.02147, "low": 0.02146, "close": 0.02146, "volume": 4163.9, "quote_volume": 89.360121, "trades": 3, "taker_buy_volume": 282.7, "taker_buy_quote": 6.069569}, {"ts": 1770377100000, "open": 0.02143, "high": 0.02144, "low": 0.0214, "close": 0.0214, "volume": 57380.2, "quote_volume": 1228.460204, "trades": 10, "taker_buy_volume": 36989.3, "taker_buy_quote": 791.902905}, {"ts": 1770377160000, "open": 0.02139, "high": 0.02141, "low": 0.02138, "close": 0.0214, "volume": 20149.2, "quote_volume": 430.912228, "trades": 6, "taker_buy_volume": 1048.6, "taker_buy_quote": 22.444071}, {"ts": 1770377220000, "open": 0.0214, "high": 0.02148, "low": 0.0214, "close": 0.02148, "volume": 159998.8, "quote_volume": 3426.488828, "trades": 9, "taker_buy_volume": 159718.5, "taker_buy_quote": 3420.490408}, {"ts": 1770377280000, "open": 0.02146, "high": 0.02148, "low": 0.02146, "close": 0.02148, "volume": 1885.9, "quote_volume": 40.489132, "trades": 2, "taker_buy_volume": 885.9, "taker_buy_quote": 19.029132}, {"ts": 1770377340000, "open": 0.02152, "high": 0.02152, "low": 0.02151, "close": 0.02152, "volume": 4723.7, "quote_volume": 101.621435, "trades": 3, "taker_buy_volume": 1464.8, "taker_buy_quote": 31.522496}, {"ts": 1770377400000, "open": 0.02152, "high": 0.02153, "low": 0.02152, "close": 0.02153, "volume": 2293.1, "quote_volume": 49.363226, "trades": 4, "taker_buy_volume": 2293.1, "taker_buy_quote": 49.363226}, {"ts": 1770377460000, "open": 0.02155, "high": 0.02155, "low": 0.02153, "close": 0.02153, "volume": 5902.6, "quote_volume": 127.102762, "trades": 3, "taker_buy_volume": 989.2, "taker_buy_quote": 21.31726}, {"ts": 1770377520000, "open": 0.02155, "high": 0.02156, "low": 0.02153, "close": 0.02156, "volume": 4535.5, "quote_volume": 97.732236, "trades": 5, "taker_buy_volume": 3981.4, "taker_buy_quote": 85.802463}, {"ts": 1770377580000, "open": 0.02159, "high": 0.02161, "low": 0.02159, "close": 0.02159, "volume": 1846.7, "quote_volume": 39.877643, "trades": 3, "taker_buy_volume": 806.2, "taker_buy_quote": 17.413248}, {"ts": 1770377640000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 1237.9, "quote_volume": 26.751019, "trades": 3, "taker_buy_volume": 1237.9, "taker_buy_quote": 26.751019}, {"ts": 1770377700000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 786.5, "quote_volume": 16.9884, "trades": 2, "taker_buy_volume": 786.5, "taker_buy_quote": 16.9884}, {"ts": 1770377760000, "open": 0.02159, "high": 0.02159, "low": 0.02157, "close": 0.02157, "volume": 1519.0, "quote_volume": 32.776564, "trades": 3, "taker_buy_volume": 586.7, "taker_buy_quote": 12.666853}, {"ts": 1770377820000, "open": 0.02159, "high": 0.02161, "low": 0.02151, "close": 0.02151, "volume": 4881.7, "quote_volume": 105.309329, "trades": 4, "taker_buy_volume": 705.4, "taker_buy_quote": 15.2175}, {"ts": 1770377880000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 701.1, "quote_volume": 15.087672, "trades": 2, "taker_buy_volume": 701.1, "taker_buy_quote": 15.087672}, {"ts": 1770377940000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 683.0, "quote_volume": 14.70499, "trades": 2, "taker_buy_volume": 683.0, "taker_buy_quote": 14.70499}, {"ts": 1770378000000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 742.6, "quote_volume": 15.988178, "trades": 2, "taker_buy_volume": 742.6, "taker_buy_quote": 15.988178}, {"ts": 1770378060000, "open": 0.02155, "high": 0.02156, "low": 0.02155, "close": 0.02155, "volume": 7924.5, "quote_volume": 170.776473, "trades": 4, "taker_buy_volume": 7924.5, "taker_buy_quote": 170.776473}, {"ts": 1770378120000, "open": 0.02153, "high": 0.02153, "low": 0.02151, "close": 0.02153, "volume": 4334.9, "quote_volume": 93.318332, "trades": 5, "taker_buy_volume": 3463.3, "taker_buy_quote": 74.564849}, {"ts": 1770378180000, "open": 0.02153, "high": 0.02153, "low": 0.02152, "close": 0.02152, "volume": 3660.2, "quote_volume": 78.772053, "trades": 4, "taker_buy_volume": 3660.2, "taker_buy_quote": 78.772053}, {"ts": 1770378240000, "open": 0.02153, "high": 0.02154, "low": 0.02153, "close": 0.02154, "volume": 705.4, "quote_volume": 15.190885, "trades": 2, "taker_buy_volume": 705.4, "taker_buy_quote": 15.190885}, {"ts": 1770378300000, "open": 0.02151, "high": 0.02151, "low": 0.02148, "close": 0.0215, "volume": 2534.5, "quote_volume": 54.467722, "trades": 5, "taker_buy_volume": 1137.9, "taker_buy_quote": 24.468754}, {"ts": 1770378360000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 747.7, "quote_volume": 16.068073, "trades": 2, "taker_buy_volume": 747.7, "taker_buy_quote": 16.068073}, {"ts": 1770378420000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 699.6, "quote_volume": 15.03795, "trades": 2, "taker_buy_volume": 699.6, "taker_buy_quote": 15.03795}, {"ts": 1770378480000, "open": 0.02152, "high": 0.02155, "low": 0.02152, "close": 0.02155, "volume": 1895.4, "quote_volume": 40.812687, "trades": 4, "taker_buy_volume": 736.1, "taker_buy_quote": 15.850625}, {"ts": 1770378540000, "open": 0.02154, "high": 0.02154, "low": 0.02153, "close": 0.02153, "volume": 931.2, "quote_volume": 20.055608, "trades": 3, "taker_buy_volume": 687.2, "taker_buy_quote": 14.802288}, {"ts": 1770378600000, "open": 0.02156, "high": 0.02158, "low": 0.02156, "close": 0.02158, "volume": 1355.4, "quote_volume": 29.236324, "trades": 3, "taker_buy_volume": 660.4, "taker_buy_quote": 14.238224}, {"ts": 1770378660000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 761.5, "quote_volume": 16.440785, "trades": 2, "taker_buy_volume": 761.5, "taker_buy_quote": 16.440785}, {"ts": 1770378720000, "open": 0.02156, "high": 0.02159, "low": 0.02156, "close": 0.02158, "volume": 55926.8, "quote_volume": 1206.736831, "trades": 29, "taker_buy_volume": 2606.9, "taker_buy_quote": 56.265896}, {"ts": 1770378780000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 832.5, "quote_volume": 17.9487, "trades": 2, "taker_buy_volume": 832.5, "taker_buy_quote": 17.9487}, {"ts": 1770378840000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 5292.3, "quote_volume": 114.101988, "trades": 5, "taker_buy_volume": 5292.3, "taker_buy_quote": 114.101988}, {"ts": 1770378900000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 1034.3, "quote_volume": 22.299508, "trades": 2, "taker_buy_volume": 1034.3, "taker_buy_quote": 22.299508}, {"ts": 1770378960000, "open": 0.02156, "high": 0.02159, "low": 0.02156, "close": 0.02159, "volume": 12526.6, "quote_volume": 270.293781, "trades": 7, "taker_buy_volume": 7351.6, "taker_buy_quote": 158.565531}, {"ts": 1770379020000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 775.0, "quote_volume": 16.71675, "trades": 2, "taker_buy_volume": 775.0, "taker_buy_quote": 16.71675}, {"ts": 1770379080000, "open": 0.02156, "high": 0.02156, "low": 0.02153, "close": 0.02156, "volume": 25209.8, "quote_volume": 543.053833, "trades": 11, "taker_buy_volume": 7961.4, "taker_buy_quote": 171.644031}, {"ts": 1770379140000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 1050.1, "quote_volume": 22.650657, "trades": 3, "taker_buy_volume": 1050.1, "taker_buy_quote": 22.650657}, {"ts": 1770379200000, "open": 0.02155, "high": 0.02156, "low": 0.02154, "close": 0.02155, "volume": 14499.7, "quote_volume": 312.471715, "trades": 8, "taker_buy_volume": 9324.7, "taker_buy_quote": 200.898715}, {"ts": 1770379260000, "open": 0.02156, "high": 0.02156, "low": 0.02154, "close": 0.02155, "volume": 16280.5, "quote_volume": 350.957202, "trades": 7, "taker_buy_volume": 6631.5, "taker_buy_quote": 142.924762}, {"ts": 1770379320000, "open": 0.02153, "high": 0.02158, "low": 0.02153, "close": 0.02156, "volume": 19312.3, "quote_volume": 416.490313, "trades": 10, "taker_buy_volume": 3787.3, "taker_buy_quote": 81.667813}, {"ts": 1770379380000, "open": 0.02153, "high": 0.02157, "low": 0.02153, "close": 0.02157, "volume": 19010.1, "quote_volume": 409.831825, "trades": 9, "taker_buy_volume": 13835.1, "taker_buy_quote": 298.414075}, {"ts": 1770379440000, "open": 0.02156, "high": 0.02156, "low": 0.02146, "close": 0.02149, "volume": 58023.4, "quote_volume": 1247.663018, "trades": 19, "taker_buy_volume": 18093.6, "taker_buy_quote": 388.852525}, {"ts": 1770379500000, "open": 0.0215, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 6047.5, "quote_volume": 130.017674, "trades": 3, "taker_buy_volume": 872.5, "taker_buy_quote": 18.755174}, {"ts": 1770379560000, "open": 0.02147, "high": 0.02149, "low": 0.02144, "close": 0.02149, "volume": 11717.9, "quote_volume": 251.323186, "trades": 14, "taker_buy_volume": 9639.7, "taker_buy_quote": 206.731817}, {"ts": 1770379620000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 2164.6, "quote_volume": 46.473962, "trades": 2, "taker_buy_volume": 664.6, "taker_buy_quote": 14.268962}, {"ts": 1770379680000, "open": 0.02153, "high": 0.02153, "low": 0.02149, "close": 0.02149, "volume": 1397.6, "quote_volume": 30.06444, "trades": 4, "taker_buy_volume": 1112.3, "taker_buy_quote": 23.927637}, {"ts": 1770379740000, "open": 0.02149, "high": 0.02149, "low": 0.02144, "close": 0.02149, "volume": 58750.9, "quote_volume": 1261.483697, "trades": 27, "taker_buy_volume": 14894.2, "taker_buy_quote": 319.820655}, {"ts": 1770379800000, "open": 0.02152, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 1019.9, "quote_volume": 21.9401, "trades": 2, "taker_buy_volume": 1019.9, "taker_buy_quote": 21.9401}, {"ts": 1770379860000, "open": 0.02151, "high": 0.02152, "low": 0.02151, "close": 0.02152, "volume": 1105.7, "quote_volume": 23.788146, "trades": 2, "taker_buy_volume": 1105.7, "taker_buy_quote": 23.788146}, {"ts": 1770379920000, "open": 0.02151, "high": 0.02151, "low": 0.02147, "close": 0.02149, "volume": 3108.5, "quote_volume": 66.776129, "trades": 5, "taker_buy_volume": 1725.5, "taker_buy_quote": 37.077553}, {"ts": 1770379980000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 958.5, "quote_volume": 20.60775, "trades": 2, "taker_buy_volume": 958.5, "taker_buy_quote": 20.60775}, {"ts": 1770380040000, "open": 0.0215, "high": 0.02152, "low": 0.0215, "close": 0.02152, "volume": 17557.8, "quote_volume": 377.573188, "trades": 7, "taker_buy_volume": 15557.8, "taker_buy_quote": 334.533188}, {"ts": 1770380100000, "open": 0.02152, "high": 0.02152, "low": 0.02147, "close": 0.02147, "volume": 3839.1, "quote_volume": 82.46052, "trades": 3, "taker_buy_volume": 789.2, "taker_buy_quote": 16.979167}, {"ts": 1770380160000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 5390.7, "quote_volume": 115.792236, "trades": 2, "taker_buy_volume": 5390.7, "taker_buy_quote": 115.792236}, {"ts": 1770380220000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 1256.0, "quote_volume": 26.95376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380280000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380340000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380400000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 20918.9, "quote_volume": 449.128783, "trades": 7, "taker_buy_volume": 3617.8, "taker_buy_quote": 77.674166}, {"ts": 1770380460000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380520000, "open": 0.02147, "high": 0.02149, "low": 0.02147, "close": 0.02149, "volume": 31246.0, "quote_volume": 671.241628, "trades": 12, "taker_buy_volume": 19508.1, "taker_buy_quote": 418.994157}, {"ts": 1770380580000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380640000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 3988.9, "quote_volume": 85.601794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380700000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380760000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 2299.9, "quote_volume": 49.44785, "trades": 1, "taker_buy_volume": 2299.9, "taker_buy_quote": 49.44785}, {"ts": 1770380820000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380880000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380940000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381000000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 1467.6, "quote_volume": 31.509372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381060000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381120000, "open": 0.02149, "high": 0.02149, "low": 0.02148, "close": 0.02148, "volume": 15484.5, "quote_volume": 332.65881, "trades": 7, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.21075}, {"ts": 1770381180000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 16492.0, "quote_volume": 353.91832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381240000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 3103.5, "quote_volume": 66.60111, "trades": 1, "taker_buy_volume": 3103.5, "taker_buy_quote": 66.60111}, {"ts": 1770381300000, "open": 0.02148, "high": 0.02149, "low": 0.02148, "close": 0.02148, "volume": 16421.0, "quote_volume": 352.78379, "trades": 7, "taker_buy_volume": 16421.0, "taker_buy_quote": 352.78379}, {"ts": 1770381360000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381420000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381480000, "open": 0.02148, "high": 0.02149, "low": 0.02148, "close": 0.02149, "volume": 5237.6, "quote_volume": 112.551548, "trades": 2, "taker_buy_volume": 4790.0, "taker_buy_quote": 102.9371}, {"ts": 1770381540000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 10770.0, "quote_volume": 231.3396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381600000, "open": 0.02149, "high": 0.02151, "low": 0.02149, "close": 0.02151, "volume": 27406.9, "quote_volume": 589.171817, "trades": 17, "taker_buy_volume": 15125.8, "taker_buy_quote": 325.199228}, {"ts": 1770381660000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381720000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381780000, "open": 0.0215, "high": 0.0215, "low": 0.02147, "close": 0.02147, "volume": 32632.4, "quote_volume": 700.83613, "trades": 11, "taker_buy_volume": 1776.4, "taker_buy_quote": 38.1926}, {"ts": 1770381840000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381900000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381960000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382020000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 5175.0, "quote_volume": 111.159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382080000, "open": 0.02147, "high": 0.02147, "low": 0.02144, "close": 0.02144, "volume": 6926.3, "quote_volume": 148.543085, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 110.952}, {"ts": 1770382140000, "open": 0.02145, "high": 0.02146, "low": 0.02145, "close": 0.02146, "volume": 1713.2, "quote_volume": 36.751281, "trades": 5, "taker_buy_volume": 1713.2, "taker_buy_quote": 36.751281}, {"ts": 1770382200000, "open": 0.02146, "high": 0.02147, "low": 0.02146, "close": 0.02147, "volume": 5259.9, "quote_volume": 112.905064, "trades": 4, "taker_buy_volume": 5259.9, "taker_buy_quote": 112.905064}, {"ts": 1770382260000, "open": 0.02145, "high": 0.02145, "low": 0.02144, "close": 0.02144, "volume": 3273.1, "quote_volume": 70.199812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382320000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 5978.4, "quote_volume": 128.23668, "trades": 3, "taker_buy_volume": 706.5, "taker_buy_quote": 15.154425}, {"ts": 1770382380000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 6579.9, "quote_volume": 141.138855, "trades": 4, "taker_buy_volume": 2146.0, "taker_buy_quote": 46.0317}, {"ts": 1770382440000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 20651.9, "quote_volume": 443.189774, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382500000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 5175.0, "quote_volume": 111.0555, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.0555}, {"ts": 1770382560000, "open": 0.02148, "high": 0.02149, "low": 0.02148, "close": 0.02149, "volume": 12778.0, "quote_volume": 274.54747, "trades": 9, "taker_buy_volume": 12778.0, "taker_buy_quote": 274.54747}, {"ts": 1770382620000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 1164.3, "quote_volume": 25.03245, "trades": 2, "taker_buy_volume": 1164.3, "taker_buy_quote": 25.03245}, {"ts": 1770382680000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382740000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 416.7, "quote_volume": 8.954883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382800000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 573.6, "quote_volume": 12.343872, "trades": 1, "taker_buy_volume": 573.6, "taker_buy_quote": 12.343872}, {"ts": 1770382860000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 13992.7, "quote_volume": 300.7913, "trades": 2, "taker_buy_volume": 8817.7, "taker_buy_quote": 189.58055}, {"ts": 1770382920000, "open": 0.02148, "high": 0.02148, "low": 0.02147, "close": 0.02147, "volume": 13941.7, "quote_volume": 299.33086, "trades": 6, "taker_buy_volume": 256.1, "taker_buy_quote": 5.501028}, {"ts": 1770382980000, "open": 0.02149, "high": 0.02151, "low": 0.02149, "close": 0.02151, "volume": 20928.4, "quote_volume": 450.017046, "trades": 15, "taker_buy_volume": 20928.4, "taker_buy_quote": 450.017046}, {"ts": 1770383040000, "open": 0.02153, "high": 0.02158, "low": 0.02153, "close": 0.02158, "volume": 44150.9, "quote_volume": 951.281933, "trades": 12, "taker_buy_volume": 35389.2, "taker_buy_quote": 762.281052}, {"ts": 1770383100000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 2125.9, "quote_volume": 45.728109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383160000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 945.0, "quote_volume": 20.32695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383220000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383280000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 308.1, "quote_volume": 6.627231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383340000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 3284.9, "quote_volume": 70.691048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383400000, "open": 0.02155, "high": 0.02155, "low": 0.02154, "close": 0.02154, "volume": 1394.0, "quote_volume": 30.032168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383460000, "open": 0.02153, "high": 0.02154, "low": 0.02153, "close": 0.02154, "volume": 1714.2, "quote_volume": 36.91602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383520000, "open": 0.0216, "high": 0.02162, "low": 0.02157, "close": 0.02162, "volume": 38627.1, "quote_volume": 834.143445, "trades": 15, "taker_buy_volume": 21639.1, "taker_buy_quote": 467.360219}, {"ts": 1770383580000, "open": 0.02159, "high": 0.02162, "low": 0.02159, "close": 0.02162, "volume": 1170.6, "quote_volume": 25.280544, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 5.25366}, {"ts": 1770383640000, "open": 0.02161, "high": 0.02163, "low": 0.0216, "close": 0.0216, "volume": 28479.4, "quote_volume": 615.497234, "trades": 13, "taker_buy_volume": 4622.8, "taker_buy_quote": 99.991164}, {"ts": 1770383700000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383760000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02161, "volume": 68699.8, "quote_volume": 1485.322589, "trades": 38, "taker_buy_volume": 38159.5, "taker_buy_quote": 825.087603}, {"ts": 1770383820000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383880000, "open": 0.0216, "high": 0.02163, "low": 0.0216, "close": 0.02163, "volume": 5692.5, "quote_volume": 123.111696, "trades": 2, "taker_buy_volume": 5692.5, "taker_buy_quote": 123.111696}, {"ts": 1770383940000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 5175.0, "quote_volume": 112.34925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384000000, "open": 0.02172, "high": 0.02175, "low": 0.02172, "close": 0.02173, "volume": 18270.0, "quote_volume": 397.136636, "trades": 12, "taker_buy_volume": 17993.3, "taker_buy_quote": 391.123945}, {"ts": 1770384060000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 698.6, "quote_volume": 15.19455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384120000, "open": 0.02178, "high": 0.02178, "low": 0.02175, "close": 0.02175, "volume": 6609.2, "quote_volume": 143.826386, "trades": 5, "taker_buy_volume": 688.7, "taker_buy_quote": 14.999886}, {"ts": 1770384180000, "open": 0.02176, "high": 0.02177, "low": 0.0217, "close": 0.02177, "volume": 170267.3, "quote_volume": 3701.47969, "trades": 56, "taker_buy_volume": 32273.9, "taker_buy_quote": 702.161365}, {"ts": 1770384240000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384300000, "open": 0.02175, "high": 0.02175, "low": 0.0217, "close": 0.0217, "volume": 20088.0, "quote_volume": 436.602889, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384360000, "open": 0.02171, "high": 0.02171, "low": 0.02169, "close": 0.02169, "volume": 11486.4, "quote_volume": 249.177424, "trades": 7, "taker_buy_volume": 1870.4, "taker_buy_quote": 40.606384}, {"ts": 1770384420000, "open": 0.02171, "high": 0.02171, "low": 0.02166, "close": 0.02166, "volume": 1558.2, "quote_volume": 33.769132, "trades": 2, "taker_buy_volume": 370.4, "taker_buy_quote": 8.041384}, {"ts": 1770384480000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384540000, "open": 0.02166, "high": 0.02166, "low": 0.02163, "close": 0.02166, "volume": 30654.0, "quote_volume": 663.944865, "trades": 5, "taker_buy_volume": 8386.0, "taker_buy_quote": 181.64076}, {"ts": 1770384600000, "open": 0.02165, "high": 0.02173, "low": 0.02165, "close": 0.02173, "volume": 8195.6, "quote_volume": 177.803068, "trades": 5, "taker_buy_volume": 6286.0, "taker_buy_quote": 136.34334}, {"ts": 1770384660000, "open": 0.02172, "high": 0.02175, "low": 0.02172, "close": 0.02175, "volume": 16327.3, "quote_volume": 354.980696, "trades": 12, "taker_buy_volume": 16327.3, "taker_buy_quote": 354.980696}, {"ts": 1770384720000, "open": 0.02171, "high": 0.02171, "low": 0.02169, "close": 0.02169, "volume": 900.0, "quote_volume": 19.531592, "trades": 2, "taker_buy_volume": 370.4, "taker_buy_quote": 8.033976}, {"ts": 1770384780000, "open": 0.02171, "high": 0.02173, "low": 0.02171, "close": 0.02171, "volume": 13290.3, "quote_volume": 288.604553, "trades": 8, "taker_buy_volume": 12831.6, "taker_buy_quote": 278.646176}, {"ts": 1770384840000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 1084.1, "quote_volume": 23.568334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384900000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384960000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 4592.3, "quote_volume": 99.882525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385020000, "open": 0.02178, "high": 0.02178, "low": 0.02173, "close": 0.02176, "volume": 33157.7, "quote_volume": 721.148866, "trades": 11, "taker_buy_volume": 9909.7, "taker_buy_quote": 215.594886}, {"ts": 1770385080000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 9313.6, "quote_volume": 202.850208, "trades": 3, "taker_buy_volume": 9313.6, "taker_buy_quote": 202.850208}, {"ts": 1770385140000, "open": 0.02181, "high": 0.02183, "low": 0.02181, "close": 0.02183, "volume": 14313.2, "quote_volume": 312.291067, "trades": 3, "taker_buy_volume": 12022.9, "taker_buy_quote": 262.293818}, {"ts": 1770385200000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 3155.0, "quote_volume": 68.779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385260000, "open": 0.02188, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 24450.9, "quote_volume": 534.97015, "trades": 11, "taker_buy_volume": 14393.7, "taker_buy_quote": 315.019186}, {"ts": 1770385320000, "open": 0.02185, "high": 0.02188, "low": 0.02185, "close": 0.02188, "volume": 868.4, "quote_volume": 18.982775, "trades": 2, "taker_buy_volume": 274.5, "taker_buy_quote": 6.00606}, {"ts": 1770385380000, "open": 0.02185, "high": 0.02187, "low": 0.02185, "close": 0.02185, "volume": 13642.4, "quote_volume": 298.197778, "trades": 6, "taker_buy_volume": 5566.9, "taker_buy_quote": 121.748103}, {"ts": 1770385440000, "open": 0.02185, "high": 0.02188, "low": 0.02185, "close": 0.02188, "volume": 1212.7, "quote_volume": 26.515591, "trades": 2, "taker_buy_volume": 603.2, "taker_buy_quote": 13.198016}, {"ts": 1770385500000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385560000, "open": 0.02186, "high": 0.02189, "low": 0.02185, "close": 0.02185, "volume": 13059.0, "quote_volume": 285.577154, "trades": 11, "taker_buy_volume": 12817.2, "taker_buy_quote": 280.293824}, {"ts": 1770385620000, "open": 0.02184, "high": 0.02184, "low": 0.02183, "close": 0.02183, "volume": 1120.1, "quote_volume": 24.455793, "trades": 2, "taker_buy_volume": 1120.1, "taker_buy_quote": 24.455793}, {"ts": 1770385680000, "open": 0.02184, "high": 0.02186, "low": 0.02184, "close": 0.02186, "volume": 4244.8, "quote_volume": 92.730391, "trades": 6, "taker_buy_volume": 3913.4, "taker_buy_quote": 85.492615}, {"ts": 1770385740000, "open": 0.02186, "high": 0.02186, "low": 0.02185, "close": 0.02186, "volume": 14771.0, "quote_volume": 322.84231, "trades": 5, "taker_buy_volume": 7942.0, "taker_buy_quote": 173.56037}, {"ts": 1770385800000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 10462.0, "quote_volume": 229.11892, "trades": 7, "taker_buy_volume": 5287.0, "taker_buy_quote": 115.78642}, {"ts": 1770385860000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 836.3, "quote_volume": 18.256429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385920000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 5196.5, "quote_volume": 113.32956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385980000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386040000, "open": 0.02184, "high": 0.02187, "low": 0.02184, "close": 0.02187, "volume": 24002.2, "quote_volume": 524.515662, "trades": 14, "taker_buy_volume": 24002.2, "taker_buy_quote": 524.515662}, {"ts": 1770386100000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386160000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386220000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 1281.7, "quote_volume": 27.992328, "trades": 1, "taker_buy_volume": 1281.7, "taker_buy_quote": 27.992328}, {"ts": 1770386280000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386340000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 1372.0, "quote_volume": 29.95076, "trades": 2, "taker_buy_volume": 1372.0, "taker_buy_quote": 29.95076}, {"ts": 1770386400000, "open": 0.02184, "high": 0.02184, "low": 0.02181, "close": 0.02183, "volume": 8814.9, "quote_volume": 192.382178, "trades": 6, "taker_buy_volume": 6518.9, "taker_buy_quote": 142.299488}, {"ts": 1770386460000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386520000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 6658.6, "quote_volume": 145.357238, "trades": 2, "taker_buy_volume": 6658.6, "taker_buy_quote": 145.357238}, {"ts": 1770386580000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 414.7, "quote_volume": 9.04046, "trades": 1, "taker_buy_volume": 414.7, "taker_buy_quote": 9.04046}, {"ts": 1770386640000, "open": 0.02179, "high": 0.02179, "low": 0.02178, "close": 0.02178, "volume": 15094.7, "quote_volume": 328.908987, "trades": 7, "taker_buy_volume": 3442.0, "taker_buy_quote": 74.996654}, {"ts": 1770386700000, "open": 0.02177, "high": 0.02178, "low": 0.02177, "close": 0.02178, "volume": 2792.1, "quote_volume": 60.788685, "trades": 6, "taker_buy_volume": 2792.1, "taker_buy_quote": 60.788685}, {"ts": 1770386760000, "open": 0.02172, "high": 0.02175, "low": 0.02172, "close": 0.02175, "volume": 9435.0, "quote_volume": 205.202367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386820000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386880000, "open": 0.02176, "high": 0.02176, "low": 0.02173, "close": 0.02175, "volume": 22742.2, "quote_volume": 494.398434, "trades": 15, "taker_buy_volume": 10663.0, "taker_buy_quote": 231.876234}, {"ts": 1770386940000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387000000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387060000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387120000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387180000, "open": 0.02184, "high": 0.02185, "low": 0.02184, "close": 0.02185, "volume": 12936.2, "quote_volume": 282.533015, "trades": 7, "taker_buy_volume": 12936.2, "taker_buy_quote": 282.533015}, {"ts": 1770387240000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387300000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 5175.0, "quote_volume": 113.1255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387360000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387420000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 45400.2, "quote_volume": 992.902374, "trades": 5, "taker_buy_volume": 9308.0, "taker_buy_quote": 203.56596}, {"ts": 1770387480000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 8249.0, "quote_volume": 180.24065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387540000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 4190.2, "quote_volume": 91.55587, "trades": 2, "taker_buy_volume": 4190.2, "taker_buy_quote": 91.55587}, {"ts": 1770387600000, "open": 0.02184, "high": 0.02184, "low": 0.02183, "close": 0.02183, "volume": 6497.2, "quote_volume": 141.855042, "trades": 4, "taker_buy_volume": 2747.8, "taker_buy_quote": 60.00564}, {"ts": 1770387660000, "open": 0.0218, "high": 0.02181, "low": 0.02178, "close": 0.0218, "volume": 26538.6, "quote_volume": 578.562615, "trades": 7, "taker_buy_volume": 3300.9, "taker_buy_quote": 71.980755}, {"ts": 1770387720000, "open": 0.02179, "high": 0.0218, "low": 0.02171, "close": 0.02171, "volume": 111708.1, "quote_volume": 2430.178035, "trades": 37, "taker_buy_volume": 1059.6, "taker_buy_quote": 23.095593}, {"ts": 1770387780000, "open": 0.02172, "high": 0.02174, "low": 0.02169, "close": 0.02174, "volume": 154607.3, "quote_volume": 3357.247435, "trades": 58, "taker_buy_volume": 52311.1, "taker_buy_quote": 1136.199087}, {"ts": 1770387840000, "open": 0.02175, "high": 0.02178, "low": 0.02175, "close": 0.02178, "volume": 26008.0, "quote_volume": 566.02911, "trades": 10, "taker_buy_volume": 26008.0, "taker_buy_quote": 566.02911}, {"ts": 1770387900000, "open": 0.02177, "high": 0.02177, "low": 0.02176, "close": 0.02176, "volume": 1530.7, "quote_volume": 33.313234, "trades": 3, "taker_buy_volume": 1530.7, "taker_buy_quote": 33.313234}, {"ts": 1770387960000, "open": 0.02178, "high": 0.02179, "low": 0.02178, "close": 0.02179, "volume": 1865.3, "quote_volume": 40.629887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388020000, "open": 0.02179, "high": 0.02183, "low": 0.02179, "close": 0.02183, "volume": 5342.5, "quote_volume": 116.518615, "trades": 3, "taker_buy_volume": 4586.0, "taker_buy_quote": 100.02066}, {"ts": 1770388080000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388140000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 2627.3, "quote_volume": 57.459051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388200000, "open": 0.02189, "high": 0.02203, "low": 0.02189, "close": 0.02199, "volume": 54690.5, "quote_volume": 1200.749717, "trades": 33, "taker_buy_volume": 30562.4, "taker_buy_quote": 670.772778}, {"ts": 1770388260000, "open": 0.02193, "high": 0.02207, "low": 0.02192, "close": 0.02206, "volume": 32035.7, "quote_volume": 704.095386, "trades": 21, "taker_buy_volume": 20304.9, "taker_buy_quote": 446.706485}, {"ts": 1770388320000, "open": 0.02203, "high": 0.02203, "low": 0.02189, "close": 0.02193, "volume": 66274.3, "quote_volume": 1452.727226, "trades": 31, "taker_buy_volume": 8430.4, "taker_buy_quote": 184.699033}, {"ts": 1770388380000, "open": 0.02207, "high": 0.0221, "low": 0.02207, "close": 0.02207, "volume": 41599.2, "quote_volume": 918.759742, "trades": 12, "taker_buy_volume": 37679.8, "taker_buy_quote": 832.258584}, {"ts": 1770388440000, "open": 0.02214, "high": 0.0222, "low": 0.02213, "close": 0.02213, "volume": 21207.9, "quote_volume": 470.414858, "trades": 13, "taker_buy_volume": 12999.2, "taker_buy_quote": 288.3818}, {"ts": 1770388500000, "open": 0.02216, "high": 0.02216, "low": 0.02211, "close": 0.02213, "volume": 29161.0, "quote_volume": 645.322395, "trades": 8, "taker_buy_volume": 4606.2, "taker_buy_quote": 101.955492}, {"ts": 1770388560000, "open": 0.02216, "high": 0.02227, "low": 0.02216, "close": 0.02223, "volume": 18385.1, "quote_volume": 408.22573, "trades": 8, "taker_buy_volume": 12884.1, "taker_buy_quote": 285.946088}, {"ts": 1770388620000, "open": 0.02221, "high": 0.02229, "low": 0.02221, "close": 0.02222, "volume": 8573.5, "quote_volume": 190.849207, "trades": 11, "taker_buy_volume": 3649.2, "taker_buy_quote": 81.158208}, {"ts": 1770388680000, "open": 0.02232, "high": 0.02235, "low": 0.02232, "close": 0.02235, "volume": 14187.7, "quote_volume": 316.830247, "trades": 6, "taker_buy_volume": 10056.3, "taker_buy_quote": 224.576085}, {"ts": 1770388740000, "open": 0.02233, "high": 0.02234, "low": 0.02233, "close": 0.02233, "volume": 25612.5, "quote_volume": 571.98373, "trades": 16, "taker_buy_volume": 9033.0, "taker_buy_quote": 201.763495}, {"ts": 1770388800000, "open": 0.02228, "high": 0.02236, "low": 0.02228, "close": 0.02236, "volume": 58874.8, "quote_volume": 1314.556489, "trades": 22, "taker_buy_volume": 50267.8, "taker_buy_quote": 1122.627364}, {"ts": 1770388860000, "open": 0.02232, "high": 0.02232, "low": 0.02224, "close": 0.02224, "volume": 22210.9, "quote_volume": 494.909762, "trades": 10, "taker_buy_volume": 6248.8, "taker_buy_quote": 139.207398}, {"ts": 1770388920000, "open": 0.02227, "high": 0.02233, "low": 0.02225, "close": 0.0223, "volume": 38911.9, "quote_volume": 866.439455, "trades": 14, "taker_buy_volume": 4620.3, "taker_buy_quote": 103.123493}, {"ts": 1770388980000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389040000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 5110.0, "quote_volume": 114.0041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389100000, "open": 0.02238, "high": 0.02246, "low": 0.02238, "close": 0.02246, "volume": 26931.3, "quote_volume": 603.896554, "trades": 19, "taker_buy_volume": 24524.2, "taker_buy_quote": 549.977514}, {"ts": 1770389160000, "open": 0.0225, "high": 0.02251, "low": 0.02244, "close": 0.02249, "volume": 45876.0, "quote_volume": 1032.126395, "trades": 12, "taker_buy_volume": 39857.9, "taker_buy_quote": 896.925354}, {"ts": 1770389220000, "open": 0.0225, "high": 0.02252, "low": 0.0225, "close": 0.02252, "volume": 4948.8, "quote_volume": 111.361332, "trades": 18, "taker_buy_volume": 4948.8, "taker_buy_quote": 111.361332}, {"ts": 1770389280000, "open": 0.02246, "high": 0.02246, "low": 0.0224, "close": 0.0224, "volume": 14901.2, "quote_volume": 334.214286, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389340000, "open": 0.02241, "high": 0.02241, "low": 0.02231, "close": 0.02235, "volume": 34248.7, "quote_volume": 765.242169, "trades": 22, "taker_buy_volume": 8802.3, "taker_buy_quote": 196.819259}, {"ts": 1770389400000, "open": 0.02229, "high": 0.02231, "low": 0.02226, "close": 0.02231, "volume": 28993.7, "quote_volume": 645.764209, "trades": 13, "taker_buy_volume": 2296.3, "taker_buy_quote": 51.230453}, {"ts": 1770389460000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 869.9, "quote_volume": 19.468362, "trades": 1, "taker_buy_volume": 869.9, "taker_buy_quote": 19.468362}, {"ts": 1770389520000, "open": 0.02237, "high": 0.02242, "low": 0.02237, "close": 0.02242, "volume": 14048.2, "quote_volume": 314.790313, "trades": 6, "taker_buy_volume": 9565.3, "taker_buy_quote": 214.351912}, {"ts": 1770389580000, "open": 0.02241, "high": 0.02241, "low": 0.0224, "close": 0.02241, "volume": 7182.8, "quote_volume": 160.949782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389640000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389700000, "open": 0.02233, "high": 0.02233, "low": 0.02231, "close": 0.02231, "volume": 48689.9, "quote_volume": 1086.361219, "trades": 27, "taker_buy_volume": 8245.6, "taker_buy_quote": 183.959336}, {"ts": 1770389760000, "open": 0.02234, "high": 0.02235, "low": 0.02229, "close": 0.02235, "volume": 15995.6, "quote_volume": 356.996482, "trades": 15, "taker_buy_volume": 2957.4, "taker_buy_quote": 66.068316}, {"ts": 1770389820000, "open": 0.02241, "high": 0.02242, "low": 0.02241, "close": 0.02242, "volume": 9634.6, "quote_volume": 215.955982, "trades": 3, "taker_buy_volume": 9634.6, "taker_buy_quote": 215.955982}, {"ts": 1770389880000, "open": 0.02243, "high": 0.02244, "low": 0.02243, "close": 0.02243, "volume": 11299.3, "quote_volume": 253.446827, "trades": 5, "taker_buy_volume": 8946.5, "taker_buy_quote": 200.669995}, {"ts": 1770389940000, "open": 0.02251, "high": 0.02252, "low": 0.02249, "close": 0.02249, "volume": 83476.8, "quote_volume": 1878.205902, "trades": 64, "taker_buy_volume": 22646.4, "taker_buy_quote": 509.533492}, {"ts": 1770390000000, "open": 0.02249, "high": 0.0225, "low": 0.02242, "close": 0.0225, "volume": 123217.5, "quote_volume": 2768.640754, "trades": 69, "taker_buy_volume": 86062.4, "taker_buy_quote": 1934.724374}, {"ts": 1770390060000, "open": 0.02245, "high": 0.02246, "low": 0.02245, "close": 0.02246, "volume": 3883.9, "quote_volume": 87.213004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390120000, "open": 0.02244, "high": 0.02244, "low": 0.0224, "close": 0.02242, "volume": 35232.1, "quote_volume": 790.062042, "trades": 15, "taker_buy_volume": 7275.8, "taker_buy_quote": 163.138029}, {"ts": 1770390180000, "open": 0.02238, "high": 0.02241, "low": 0.02238, "close": 0.0224, "volume": 13061.1, "quote_volume": 292.485608, "trades": 6, "taker_buy_volume": 8066.1, "taker_buy_quote": 180.647558}, {"ts": 1770390240000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 5175.0, "quote_volume": 115.8165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390300000, "open": 0.02244, "high": 0.02244, "low": 0.02239, "close": 0.02239, "volume": 6195.2, "quote_volume": 138.850073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390360000, "open": 0.0224, "high": 0.02242, "low": 0.02238, "close": 0.02241, "volume": 13911.9, "quote_volume": 311.57094, "trades": 9, "taker_buy_volume": 5926.9, "taker_buy_quote": 132.71713}, {"ts": 1770390420000, "open": 0.02237, "high": 0.02243, "low": 0.02233, "close": 0.02243, "volume": 13688.1, "quote_volume": 306.296677, "trades": 11, "taker_buy_volume": 7957.6, "taker_buy_quote": 178.284492}, {"ts": 1770390480000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 1194.9, "quote_volume": 26.741862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390540000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 5175.0, "quote_volume": 116.127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390600000, "open": 0.02246, "high": 0.02249, "low": 0.02246, "close": 0.02247, "volume": 9751.0, "quote_volume": 219.142432, "trades": 7, "taker_buy_volume": 3936.5, "taker_buy_quote": 88.450795}, {"ts": 1770390660000, "open": 0.0225, "high": 0.02253, "low": 0.0225, "close": 0.02253, "volume": 7315.0, "quote_volume": 164.639908, "trades": 3, "taker_buy_volume": 7315.0, "taker_buy_quote": 164.639908}, {"ts": 1770390720000, "open": 0.02248, "high": 0.02248, "low": 0.02242, "close": 0.02242, "volume": 3649.8, "quote_volume": 81.893269, "trades": 4, "taker_buy_volume": 1678.3, "taker_buy_quote": 37.644269}, {"ts": 1770390780000, "open": 0.02242, "high": 0.02242, "low": 0.02239, "close": 0.02239, "volume": 43018.6, "quote_volume": 963.371992, "trades": 12, "taker_buy_volume": 8799.0, "taker_buy_quote": 197.00961}, {"ts": 1770390840000, "open": 0.02239, "high": 0.0224, "low": 0.02238, "close": 0.02239, "volume": 138838.3, "quote_volume": 3108.544424, "trades": 52, "taker_buy_volume": 50171.5, "taker_buy_quote": 1123.377435}, {"ts": 1770390900000, "open": 0.02238, "high": 0.02241, "low": 0.02237, "close": 0.02239, "volume": 68236.2, "quote_volume": 1527.758488, "trades": 38, "taker_buy_volume": 39617.0, "taker_buy_quote": 887.139568}, {"ts": 1770390960000, "open": 0.02239, "high": 0.02246, "low": 0.02237, "close": 0.02246, "volume": 102682.7, "quote_volume": 2300.282251, "trades": 40, "taker_buy_volume": 57802.5, "taker_buy_quote": 1295.399725}, {"ts": 1770391020000, "open": 0.02248, "high": 0.02251, "low": 0.02248, "close": 0.02251, "volume": 6441.9, "quote_volume": 144.947169, "trades": 2, "taker_buy_volume": 4441.9, "taker_buy_quote": 99.987169}, {"ts": 1770391080000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 221.9, "quote_volume": 4.999407, "trades": 1, "taker_buy_volume": 221.9, "taker_buy_quote": 4.999407}, {"ts": 1770391140000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 1014.6, "quote_volume": 22.798062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391200000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 4735.0, "quote_volume": 106.58485, "trades": 1, "taker_buy_volume": 4735.0, "taker_buy_quote": 106.58485}, {"ts": 1770391260000, "open": 0.02253, "high": 0.02254, "low": 0.02252, "close": 0.02254, "volume": 7395.4, "quote_volume": 166.617895, "trades": 5, "taker_buy_volume": 3331.9, "taker_buy_quote": 75.078822}, {"ts": 1770391320000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 6832.0, "quote_volume": 153.99328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391380000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 384.6, "quote_volume": 8.63427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391440000, "open": 0.02254, "high": 0.02254, "low": 0.02251, "close": 0.02251, "volume": 15525.0, "quote_volume": 349.67475, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 116.48925}, {"ts": 1770391500000, "open": 0.02252, "high": 0.02252, "low": 0.0225, "close": 0.0225, "volume": 20000.0, "quote_volume": 450.190222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391560000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 2150.4, "quote_volume": 48.427008, "trades": 1, "taker_buy_volume": 2150.4, "taker_buy_quote": 48.427008}, {"ts": 1770391620000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 21342.0, "quote_volume": 479.1279, "trades": 2, "taker_buy_volume": 16167.0, "taker_buy_quote": 362.94915}, {"ts": 1770391680000, "open": 0.02245, "high": 0.02251, "low": 0.02244, "close": 0.02246, "volume": 214956.9, "quote_volume": 4829.98996, "trades": 55, "taker_buy_volume": 172781.8, "taker_buy_quote": 3883.402938}, {"ts": 1770391740000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391800000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391860000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 1509.5, "quote_volume": 33.99394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391920000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 1000.0, "quote_volume": 22.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391980000, "open": 0.02256, "high": 0.02259, "low": 0.02256, "close": 0.02259, "volume": 5235.4, "quote_volume": 118.211511, "trades": 2, "taker_buy_volume": 3362.9, "taker_buy_quote": 75.967911}, {"ts": 1770392040000, "open": 0.02258, "high": 0.0226, "low": 0.02258, "close": 0.0226, "volume": 7609.9, "quote_volume": 171.929291, "trades": 5, "taker_buy_volume": 5350.7, "taker_buy_quote": 120.916555}, {"ts": 1770392100000, "open": 0.02263, "high": 0.02267, "low": 0.02263, "close": 0.02264, "volume": 30730.2, "quote_volume": 696.350244, "trades": 15, "taker_buy_volume": 22307.6, "taker_buy_quote": 505.600511}, {"ts": 1770392160000, "open": 0.02263, "high": 0.02268, "low": 0.02262, "close": 0.02268, "volume": 13467.5, "quote_volume": 304.829907, "trades": 8, "taker_buy_volume": 2705.0, "taker_buy_quote": 61.25536}, {"ts": 1770392220000, "open": 0.02266, "high": 0.02266, "low": 0.02262, "close": 0.02263, "volume": 33870.3, "quote_volume": 766.888535, "trades": 9, "taker_buy_volume": 7316.3, "taker_buy_quote": 165.529375}, {"ts": 1770392280000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392340000, "open": 0.02269, "high": 0.02273, "low": 0.02269, "close": 0.02271, "volume": 14261.1, "quote_volume": 323.927072, "trades": 6, "taker_buy_volume": 9853.5, "taker_buy_quote": 223.793795}, {"ts": 1770392400000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 1793.2, "quote_volume": 40.633912, "trades": 1, "taker_buy_volume": 1793.2, "taker_buy_quote": 40.633912}, {"ts": 1770392460000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 5175.0, "quote_volume": 117.162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392520000, "open": 0.02263, "high": 0.02269, "low": 0.02263, "close": 0.02267, "volume": 10780.2, "quote_volume": 244.387358, "trades": 5, "taker_buy_volume": 5043.7, "taker_buy_quote": 114.363363}, {"ts": 1770392580000, "open": 0.02264, "high": 0.02268, "low": 0.02264, "close": 0.02268, "volume": 13773.2, "quote_volume": 312.225895, "trades": 4, "taker_buy_volume": 5282.6, "taker_buy_quote": 119.791711}, {"ts": 1770392640000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 1889.7, "quote_volume": 42.858396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392700000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02267, "volume": 5210.1, "quote_volume": 118.155451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392760000, "open": 0.02265, "high": 0.02266, "low": 0.02263, "close": 0.02266, "volume": 38664.2, "quote_volume": 875.693633, "trades": 12, "taker_buy_volume": 7703.9, "taker_buy_quote": 174.518624}, {"ts": 1770392820000, "open": 0.02265, "high": 0.02265, "low": 0.02259, "close": 0.02264, "volume": 26180.3, "quote_volume": 591.939924, "trades": 10, "taker_buy_volume": 6658.6, "taker_buy_quote": 150.575454}, {"ts": 1770392880000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392940000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 8765.5, "quote_volume": 198.187955, "trades": 4, "taker_buy_volume": 8765.5, "taker_buy_quote": 198.187955}, {"ts": 1770393000000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 628.7, "quote_volume": 14.196046, "trades": 2, "taker_buy_volume": 628.7, "taker_buy_quote": 14.196046}, {"ts": 1770393060000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 396.5, "quote_volume": 8.956935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393120000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 575.7, "quote_volume": 13.016577, "trades": 1, "taker_buy_volume": 575.7, "taker_buy_quote": 13.016577}, {"ts": 1770393180000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393240000, "open": 0.02255, "high": 0.02255, "low": 0.02253, "close": 0.02253, "volume": 7443.4, "quote_volume": 167.733462, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393300000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393360000, "open": 0.0226, "high": 0.02261, "low": 0.0226, "close": 0.02261, "volume": 20819.0, "quote_volume": 470.6174, "trades": 8, "taker_buy_volume": 19620.7, "taker_buy_quote": 443.523837}, {"ts": 1770393420000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 14055.9, "quote_volume": 317.382222, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393480000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 1538.9, "quote_volume": 34.77914, "trades": 1, "taker_buy_volume": 1538.9, "taker_buy_quote": 34.77914}, {"ts": 1770393540000, "open": 0.0226, "high": 0.0226, "low": 0.02258, "close": 0.02258, "volume": 2912.3, "quote_volume": 65.799734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393600000, "open": 0.02255, "high": 0.02255, "low": 0.02252, "close": 0.02254, "volume": 10727.7, "quote_volume": 241.668394, "trades": 6, "taker_buy_volume": 1696.2, "taker_buy_quote": 38.232348}, {"ts": 1770393660000, "open": 0.02259, "high": 0.02259, "low": 0.02258, "close": 0.02258, "volume": 2152.9, "quote_volume": 48.628695, "trades": 2, "taker_buy_volume": 1621.3, "taker_buy_quote": 36.625167}, {"ts": 1770393720000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.0226, "volume": 6626.8, "quote_volume": 149.725226, "trades": 3, "taker_buy_volume": 2581.4, "taker_buy_quote": 58.33964}, {"ts": 1770393780000, "open": 0.0226, "high": 0.02262, "low": 0.0226, "close": 0.02262, "volume": 18252.4, "quote_volume": 412.626801, "trades": 6, "taker_buy_volume": 7902.4, "taker_buy_quote": 178.665051}, {"ts": 1770393840000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 3674.6, "quote_volume": 83.119452, "trades": 3, "taker_buy_volume": 3674.6, "taker_buy_quote": 83.119452}, {"ts": 1770393900000, "open": 0.02265, "high": 0.02268, "low": 0.02265, "close": 0.02268, "volume": 5133.9, "quote_volume": 116.423607, "trades": 4, "taker_buy_volume": 2029.3, "taker_buy_quote": 46.011279}, {"ts": 1770393960000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 5031.1, "quote_volume": 114.155659, "trades": 2, "taker_buy_volume": 5031.1, "taker_buy_quote": 114.155659}, {"ts": 1770394020000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394080000, "open": 0.02272, "high": 0.02276, "low": 0.02269, "close": 0.0227, "volume": 32498.3, "quote_volume": 738.080515, "trades": 13, "taker_buy_volume": 14385.9, "taker_buy_quote": 326.722041}, {"ts": 1770394140000, "open": 0.02275, "high": 0.02277, "low": 0.02275, "close": 0.02277, "volume": 10726.9, "quote_volume": 244.175369, "trades": 6, "taker_buy_volume": 10287.8, "taker_buy_quote": 234.177062}, {"ts": 1770394200000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 5515.0, "quote_volume": 125.6317, "trades": 2, "taker_buy_volume": 5515.0, "taker_buy_quote": 125.6317}, {"ts": 1770394260000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394320000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 7150.7, "quote_volume": 163.107467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394380000, "open": 0.02281, "high": 0.02281, "low": 0.0228, "close": 0.0228, "volume": 11065.1, "quote_volume": 252.294931, "trades": 3, "taker_buy_volume": 4825.0, "taker_buy_quote": 110.01}, {"ts": 1770394440000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 665.9, "quote_volume": 15.189179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394500000, "open": 0.02281, "high": 0.02281, "low": 0.02278, "close": 0.0228, "volume": 46357.2, "quote_volume": 1057.059256, "trades": 22, "taker_buy_volume": 12194.4, "taker_buy_quote": 277.998163}, {"ts": 1770394560000, "open": 0.02283, "high": 0.0229, "low": 0.02283, "close": 0.02289, "volume": 110429.9, "quote_volume": 2525.931422, "trades": 28, "taker_buy_volume": 89724.1, "taker_buy_quote": 2052.088088}, {"ts": 1770394620000, "open": 0.02288, "high": 0.02288, "low": 0.02287, "close": 0.02287, "volume": 26583.4, "quote_volume": 608.206358, "trades": 3, "taker_buy_volume": 2183.4, "taker_buy_quote": 49.934358}, {"ts": 1770394680000, "open": 0.02286, "high": 0.02292, "low": 0.02286, "close": 0.02292, "volume": 50028.8, "quote_volume": 1144.286227, "trades": 11, "taker_buy_volume": 36113.9, "taker_buy_quote": 825.712531}, {"ts": 1770394740000, "open": 0.02291, "high": 0.02292, "low": 0.0229, "close": 0.02292, "volume": 20407.8, "quote_volume": 467.42314, "trades": 5, "taker_buy_volume": 20407.8, "taker_buy_quote": 467.42314}, {"ts": 1770394800000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02291, "volume": 11534.3, "quote_volume": 264.354313, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394860000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02292, "volume": 12585.5, "quote_volume": 288.440254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394920000, "open": 0.02292, "high": 0.02293, "low": 0.0229, "close": 0.0229, "volume": 1160.3, "quote_volume": 26.586118, "trades": 3, "taker_buy_volume": 261.6, "taker_buy_quote": 5.998488}, {"ts": 1770394980000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395040000, "open": 0.02294, "high": 0.02302, "low": 0.02294, "close": 0.02301, "volume": 31241.5, "quote_volume": 718.054579, "trades": 28, "taker_buy_volume": 27969.1, "taker_buy_quote": 642.791067}, {"ts": 1770395100000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395160000, "open": 0.02298, "high": 0.02301, "low": 0.02298, "close": 0.02301, "volume": 74716.5, "quote_volume": 1717.433458, "trades": 34, "taker_buy_volume": 40844.2, "taker_buy_quote": 938.657928}, {"ts": 1770395220000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 1472.7, "quote_volume": 33.8721, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 23.0}, {"ts": 1770395280000, "open": 0.02299, "high": 0.02306, "low": 0.02299, "close": 0.02306, "volume": 9456.0, "quote_volume": 218.028887, "trades": 5, "taker_buy_volume": 8233.6, "taker_buy_quote": 189.855911}, {"ts": 1770395340000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 13166.0, "quote_volume": 303.08132, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395400000, "open": 0.02302, "high": 0.02303, "low": 0.023, "close": 0.02303, "volume": 30385.3, "quote_volume": 699.098968, "trades": 17, "taker_buy_volume": 17371.3, "taker_buy_quote": 399.716968}, {"ts": 1770395460000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395520000, "open": 0.023, "high": 0.02303, "low": 0.02297, "close": 0.02302, "volume": 33511.6, "quote_volume": 770.77199, "trades": 20, "taker_buy_volume": 18037.3, "taker_buy_quote": 414.765846}, {"ts": 1770395580000, "open": 0.02302, "high": 0.02304, "low": 0.02296, "close": 0.02301, "volume": 66190.3, "quote_volume": 1522.524513, "trades": 21, "taker_buy_volume": 35903.3, "taker_buy_quote": 826.529493}, {"ts": 1770395640000, "open": 0.02302, "high": 0.02302, "low": 0.02301, "close": 0.02301, "volume": 10114.5, "quote_volume": 232.831461, "trades": 6, "taker_buy_volume": 9681.6, "taker_buy_quote": 222.870432}, {"ts": 1770395700000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 1232.1, "quote_volume": 28.399905, "trades": 2, "taker_buy_volume": 1232.1, "taker_buy_quote": 28.399905}, {"ts": 1770395760000, "open": 0.02306, "high": 0.02307, "low": 0.02303, "close": 0.02305, "volume": 33219.1, "quote_volume": 765.821496, "trades": 24, "taker_buy_volume": 28971.9, "taker_buy_quote": 667.93306}, {"ts": 1770395820000, "open": 0.02304, "high": 0.02304, "low": 0.02303, "close": 0.02303, "volume": 8379.4, "quote_volume": 193.009626, "trades": 4, "taker_buy_volume": 3204.4, "taker_buy_quote": 73.829376}, {"ts": 1770395880000, "open": 0.02302, "high": 0.02307, "low": 0.02302, "close": 0.02307, "volume": 1313.7, "quote_volume": 30.275846, "trades": 3, "taker_buy_volume": 502.3, "taker_buy_quote": 11.588061}, {"ts": 1770395940000, "open": 0.02303, "high": 0.02303, "low": 0.02298, "close": 0.02298, "volume": 16818.8, "quote_volume": 386.630614, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396000000, "open": 0.02299, "high": 0.02299, "low": 0.02295, "close": 0.02295, "volume": 34062.2, "quote_volume": 782.795896, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396060000, "open": 0.02296, "high": 0.02296, "low": 0.02293, "close": 0.02293, "volume": 3469.3, "quote_volume": 79.620208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396120000, "open": 0.02298, "high": 0.02298, "low": 0.02297, "close": 0.02298, "volume": 14123.0, "quote_volume": 324.49479, "trades": 9, "taker_buy_volume": 14123.0, "taker_buy_quote": 324.49479}, {"ts": 1770396180000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 237.3, "quote_volume": 5.448408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396240000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 2612.7, "quote_volume": 60.039846, "trades": 1, "taker_buy_volume": 2612.7, "taker_buy_quote": 60.039846}, {"ts": 1770396300000, "open": 0.02296, "high": 0.02297, "low": 0.02296, "close": 0.02297, "volume": 11991.8, "quote_volume": 275.338337, "trades": 2, "taker_buy_volume": 11330.9, "taker_buy_quote": 260.157464}, {"ts": 1770396360000, "open": 0.02298, "high": 0.023, "low": 0.02295, "close": 0.02295, "volume": 20561.6, "quote_volume": 472.57795, "trades": 6, "taker_buy_volume": 19683.0, "taker_buy_quote": 452.41408}, {"ts": 1770396420000, "open": 0.02296, "high": 0.02296, "low": 0.02293, "close": 0.02293, "volume": 11407.7, "quote_volume": 261.837311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396480000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 273.2, "quote_volume": 6.275404, "trades": 1, "taker_buy_volume": 273.2, "taker_buy_quote": 6.275404}, {"ts": 1770396540000, "open": 0.02297, "high": 0.02301, "low": 0.02297, "close": 0.02301, "volume": 18993.7, "quote_volume": 436.682329, "trades": 11, "taker_buy_volume": 13818.7, "taker_buy_quote": 317.812579}, {"ts": 1770396600000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 5812.4, "quote_volume": 133.743324, "trades": 2, "taker_buy_volume": 5812.4, "taker_buy_quote": 133.743324}, {"ts": 1770396660000, "open": 0.02299, "high": 0.023, "low": 0.02297, "close": 0.02297, "volume": 31161.3, "quote_volume": 716.236387, "trades": 14, "taker_buy_volume": 14672.1, "taker_buy_quote": 337.389143}, {"ts": 1770396720000, "open": 0.02299, "high": 0.02301, "low": 0.02299, "close": 0.023, "volume": 25552.4, "quote_volume": 587.572831, "trades": 15, "taker_buy_volume": 7541.0, "taker_buy_quote": 173.438995}, {"ts": 1770396780000, "open": 0.02299, "high": 0.02305, "low": 0.02299, "close": 0.02305, "volume": 18770.7, "quote_volume": 431.984739, "trades": 8, "taker_buy_volume": 13595.7, "taker_buy_quote": 312.752739}, {"ts": 1770396840000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396900000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396960000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397020000, "open": 0.02296, "high": 0.02296, "low": 0.0229, "close": 0.0229, "volume": 10006.8, "quote_volume": 229.362591, "trades": 8, "taker_buy_volume": 1100.7, "taker_buy_quote": 25.217037}, {"ts": 1770397080000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02291, "volume": 9029.4, "quote_volume": 206.876644, "trades": 5, "taker_buy_volume": 1309.0, "taker_buy_quote": 30.00228}, {"ts": 1770397140000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397200000, "open": 0.02293, "high": 0.02293, "low": 0.02288, "close": 0.02288, "volume": 184975.9, "quote_volume": 4235.208428, "trades": 37, "taker_buy_volume": 21715.2, "taker_buy_quote": 497.472123}, {"ts": 1770397260000, "open": 0.02282, "high": 0.02284, "low": 0.02282, "close": 0.02284, "volume": 19830.2, "quote_volume": 452.676202, "trades": 12, "taker_buy_volume": 13385.5, "taker_buy_quote": 305.608148}, {"ts": 1770397320000, "open": 0.02286, "high": 0.02286, "low": 0.02284, "close": 0.02285, "volume": 6388.0, "quote_volume": 145.980553, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 45.7}, {"ts": 1770397380000, "open": 0.02289, "high": 0.02291, "low": 0.02287, "close": 0.02287, "volume": 11479.1, "quote_volume": 262.888768, "trades": 6, "taker_buy_volume": 8680.1, "taker_buy_quote": 198.84417}, {"ts": 1770397440000, "open": 0.02289, "high": 0.02289, "low": 0.02287, "close": 0.02287, "volume": 4796.2, "quote_volume": 109.734266, "trades": 3, "taker_buy_volume": 3570.6, "taker_buy_quote": 81.704794}, {"ts": 1770397500000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 7832.0, "quote_volume": 179.27448, "trades": 2, "taker_buy_volume": 7832.0, "taker_buy_quote": 179.27448}, {"ts": 1770397560000, "open": 0.02287, "high": 0.02288, "low": 0.02287, "close": 0.02288, "volume": 2621.3, "quote_volume": 59.962242, "trades": 2, "taker_buy_volume": 2621.3, "taker_buy_quote": 59.962242}, {"ts": 1770397620000, "open": 0.02287, "high": 0.02287, "low": 0.02286, "close": 0.02286, "volume": 35528.6, "quote_volume": 812.342211, "trades": 11, "taker_buy_volume": 7105.6, "taker_buy_quote": 162.434016}, {"ts": 1770397680000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 2184.3, "quote_volume": 49.954941, "trades": 1, "taker_buy_volume": 2184.3, "taker_buy_quote": 49.954941}, {"ts": 1770397740000, "open": 0.0229, "high": 0.02293, "low": 0.0229, "close": 0.02293, "volume": 36733.4, "quote_volume": 841.443144, "trades": 15, "taker_buy_volume": 22260.4, "taker_buy_quote": 509.970214}, {"ts": 1770397800000, "open": 0.02297, "high": 0.02299, "low": 0.02297, "close": 0.02299, "volume": 13502.1, "quote_volume": 310.278718, "trades": 15, "taker_buy_volume": 9516.0, "taker_buy_quote": 218.655709}, {"ts": 1770397860000, "open": 0.02295, "high": 0.02301, "low": 0.02295, "close": 0.02299, "volume": 15210.5, "quote_volume": 349.637025, "trades": 8, "taker_buy_volume": 15210.5, "taker_buy_quote": 349.637025}, {"ts": 1770397920000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397980000, "open": 0.02294, "high": 0.02294, "low": 0.02291, "close": 0.02293, "volume": 14512.0, "quote_volume": 332.686435, "trades": 17, "taker_buy_volume": 5429.3, "taker_buy_quote": 124.435709}, {"ts": 1770398040000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398100000, "open": 0.02295, "high": 0.02298, "low": 0.02295, "close": 0.02298, "volume": 13600.9, "quote_volume": 312.407198, "trades": 9, "taker_buy_volume": 10722.2, "taker_buy_quote": 246.254672}, {"ts": 1770398160000, "open": 0.02298, "high": 0.02303, "low": 0.02298, "close": 0.02299, "volume": 24197.6, "quote_volume": 556.769703, "trades": 13, "taker_buy_volume": 14724.8, "taker_buy_quote": 338.621579}, {"ts": 1770398220000, "open": 0.02302, "high": 0.02308, "low": 0.02302, "close": 0.02308, "volume": 14520.9, "quote_volume": 334.718276, "trades": 12, "taker_buy_volume": 9345.9, "taker_buy_quote": 215.589776}, {"ts": 1770398280000, "open": 0.02312, "high": 0.02312, "low": 0.02308, "close": 0.02308, "volume": 27518.7, "quote_volume": 636.133864, "trades": 13, "taker_buy_volume": 8500.0, "taker_buy_quote": 196.52}, {"ts": 1770398340000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 6672.5, "quote_volume": 154.13475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398400000, "open": 0.02309, "high": 0.0231, "low": 0.02307, "close": 0.0231, "volume": 6219.6, "quote_volume": 143.603928, "trades": 3, "taker_buy_volume": 649.6, "taker_buy_quote": 15.00576}, {"ts": 1770398460000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 2150.8, "quote_volume": 49.726496, "trades": 1, "taker_buy_volume": 2150.8, "taker_buy_quote": 49.726496}, {"ts": 1770398520000, "open": 0.02314, "high": 0.02319, "low": 0.02313, "close": 0.02313, "volume": 112834.7, "quote_volume": 2613.723693, "trades": 35, "taker_buy_volume": 98482.5, "taker_buy_quote": 2281.592101}, {"ts": 1770398580000, "open": 0.02314, "high": 0.02314, "low": 0.02313, "close": 0.02313, "volume": 15506.5, "quote_volume": 358.805279, "trades": 2, "taker_buy_volume": 13993.4, "taker_buy_quote": 323.807276}, {"ts": 1770398640000, "open": 0.02315, "high": 0.02315, "low": 0.02312, "close": 0.02312, "volume": 18529.7, "quote_volume": 428.658136, "trades": 8, "taker_buy_volume": 1778.0, "taker_buy_quote": 41.1607}, {"ts": 1770398700000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398760000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398820000, "open": 0.02316, "high": 0.0232, "low": 0.02314, "close": 0.0232, "volume": 31329.3, "quote_volume": 725.903519, "trades": 14, "taker_buy_volume": 15153.9, "taker_buy_quote": 351.426623}, {"ts": 1770398880000, "open": 0.02322, "high": 0.02327, "low": 0.02322, "close": 0.02322, "volume": 32519.4, "quote_volume": 755.765717, "trades": 34, "taker_buy_volume": 26666.3, "taker_buy_quote": 619.710843}, {"ts": 1770398940000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399000000, "open": 0.02324, "high": 0.02328, "low": 0.02324, "close": 0.02328, "volume": 3792.8, "quote_volume": 88.24315, "trades": 6, "taker_buy_volume": 2961.7, "taker_buy_quote": 68.925974}, {"ts": 1770399060000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399120000, "open": 0.02334, "high": 0.02341, "low": 0.02334, "close": 0.0234, "volume": 27620.6, "quote_volume": 645.843933, "trades": 23, "taker_buy_volume": 18439.1, "taker_buy_quote": 431.031905}, {"ts": 1770399180000, "open": 0.02342, "high": 0.02342, "low": 0.02338, "close": 0.0234, "volume": 9555.5, "quote_volume": 223.572638, "trades": 9, "taker_buy_volume": 8144.5, "taker_buy_quote": 190.569348}, {"ts": 1770399240000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 8237.3, "quote_volume": 192.670447, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399300000, "open": 0.0233, "high": 0.0233, "low": 0.02319, "close": 0.0232, "volume": 22064.5, "quote_volume": 512.390554, "trades": 14, "taker_buy_volume": 11092.3, "taker_buy_quote": 257.63608}, {"ts": 1770399360000, "open": 0.02319, "high": 0.02321, "low": 0.02314, "close": 0.02314, "volume": 136986.9, "quote_volume": 3173.641515, "trades": 16, "taker_buy_volume": 7172.2, "taker_buy_quote": 166.211722}, {"ts": 1770399420000, "open": 0.02317, "high": 0.02319, "low": 0.02317, "close": 0.02319, "volume": 3901.5, "quote_volume": 90.406339, "trades": 4, "taker_buy_volume": 3165.8, "taker_buy_quote": 73.351586}, {"ts": 1770399480000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 721.9, "quote_volume": 16.733642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399540000, "open": 0.02322, "high": 0.02324, "low": 0.02322, "close": 0.02324, "volume": 11818.4, "quote_volume": 274.558429, "trades": 18, "taker_buy_volume": 11515.6, "taker_buy_quote": 267.521357}, {"ts": 1770399600000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 2319.8, "quote_volume": 53.865756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399660000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 4331.4, "quote_volume": 100.878306, "trades": 1, "taker_buy_volume": 4331.4, "taker_buy_quote": 100.878306}, {"ts": 1770399720000, "open": 0.02327, "high": 0.02331, "low": 0.02327, "close": 0.02329, "volume": 3986.8, "quote_volume": 92.871574, "trades": 6, "taker_buy_volume": 600.7, "taker_buy_quote": 13.990303}, {"ts": 1770399780000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399840000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399900000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399960000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400020000, "open": 0.02325, "high": 0.02325, "low": 0.02319, "close": 0.02321, "volume": 34839.0, "quote_volume": 808.433397, "trades": 9, "taker_buy_volume": 3113.6, "taker_buy_quote": 72.204384}, {"ts": 1770400080000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 5175.0, "quote_volume": 120.267, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 120.267}, {"ts": 1770400140000, "open": 0.02319, "high": 0.02319, "low": 0.02312, "close": 0.02313, "volume": 11938.7, "quote_volume": 276.210963, "trades": 7, "taker_buy_volume": 656.1, "taker_buy_quote": 15.203799}, {"ts": 1770400200000, "open": 0.02312, "high": 0.02312, "low": 0.0231, "close": 0.0231, "volume": 3811.8, "quote_volume": 88.06123, "trades": 6, "taker_buy_volume": 347.8, "taker_buy_quote": 8.03418}, {"ts": 1770400260000, "open": 0.0231, "high": 0.02316, "low": 0.0231, "close": 0.02314, "volume": 2128.0, "quote_volume": 49.220133, "trades": 5, "taker_buy_volume": 1788.7, "taker_buy_quote": 41.368731}, {"ts": 1770400320000, "open": 0.02318, "high": 0.02318, "low": 0.02312, "close": 0.02314, "volume": 90885.3, "quote_volume": 2103.458772, "trades": 39, "taker_buy_volume": 22707.4, "taker_buy_quote": 526.06744}, {"ts": 1770400380000, "open": 0.0231, "high": 0.0231, "low": 0.02304, "close": 0.02307, "volume": 15204.7, "quote_volume": 350.565155, "trades": 6, "taker_buy_volume": 3904.3, "taker_buy_quote": 90.065455}, {"ts": 1770400440000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 432.9, "quote_volume": 9.978345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400500000, "open": 0.02309, "high": 0.0231, "low": 0.02306, "close": 0.02306, "volume": 33925.5, "quote_volume": 782.413203, "trades": 12, "taker_buy_volume": 12940.0, "taker_buy_quote": 298.3964}, {"ts": 1770400560000, "open": 0.02304, "high": 0.02308, "low": 0.02301, "close": 0.02306, "volume": 81378.1, "quote_volume": 1875.838481, "trades": 22, "taker_buy_volume": 55631.0, "taker_buy_quote": 1282.917941}, {"ts": 1770400620000, "open": 0.02306, "high": 0.02312, "low": 0.02304, "close": 0.02305, "volume": 487634.3, "quote_volume": 11253.369359, "trades": 196, "taker_buy_volume": 215163.6, "taker_buy_quote": 4966.841309}, {"ts": 1770400680000, "open": 0.02306, "high": 0.02306, "low": 0.02305, "close": 0.02305, "volume": 5050.2, "quote_volume": 116.417343, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400740000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 5591.0, "quote_volume": 128.64891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400800000, "open": 0.02302, "high": 0.02302, "low": 0.02297, "close": 0.02298, "volume": 39602.3, "quote_volume": 909.929872, "trades": 19, "taker_buy_volume": 5976.9, "taker_buy_quote": 137.35243}, {"ts": 1770400860000, "open": 0.02294, "high": 0.02294, "low": 0.02289, "close": 0.02291, "volume": 150177.7, "quote_volume": 3441.35271, "trades": 41, "taker_buy_volume": 5672.7, "taker_buy_quote": 129.90483}, {"ts": 1770400920000, "open": 0.02291, "high": 0.02293, "low": 0.0229, "close": 0.02293, "volume": 30691.4, "quote_volume": 703.600435, "trades": 12, "taker_buy_volume": 28691.4, "taker_buy_quote": 657.780435}, {"ts": 1770400980000, "open": 0.02289, "high": 0.02289, "low": 0.02288, "close": 0.02288, "volume": 12996.9, "quote_volume": 297.424802, "trades": 5, "taker_buy_volume": 1940.6, "taker_buy_quote": 44.400928}, {"ts": 1770401040000, "open": 0.02288, "high": 0.02288, "low": 0.02286, "close": 0.02286, "volume": 582.1, "quote_volume": 13.313824, "trades": 2, "taker_buy_volume": 350.9, "taker_buy_quote": 8.028592}, {"ts": 1770401100000, "open": 0.02283, "high": 0.02283, "low": 0.02279, "close": 0.02279, "volume": 6626.0, "quote_volume": 151.10634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401160000, "open": 0.0228, "high": 0.0228, "low": 0.02268, "close": 0.02268, "volume": 159298.8, "quote_volume": 3620.011139, "trades": 40, "taker_buy_volume": 53378.1, "taker_buy_quote": 1212.940874}, {"ts": 1770401220000, "open": 0.02269, "high": 0.02269, "low": 0.02261, "close": 0.02263, "volume": 94869.5, "quote_volume": 2146.606437, "trades": 29, "taker_buy_volume": 49425.7, "taker_buy_quote": 1118.493131}, {"ts": 1770401280000, "open": 0.02264, "high": 0.02269, "low": 0.02261, "close": 0.02269, "volume": 225947.1, "quote_volume": 5114.724256, "trades": 128, "taker_buy_volume": 200823.4, "taker_buy_quote": 4546.390007}, {"ts": 1770401340000, "open": 0.02265, "high": 0.02265, "low": 0.02261, "close": 0.02261, "volume": 53358.9, "quote_volume": 1207.507228, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401400000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 1365.0, "quote_volume": 30.86265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401460000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401520000, "open": 0.02269, "high": 0.02271, "low": 0.02267, "close": 0.02271, "volume": 42231.5, "quote_volume": 958.417753, "trades": 24, "taker_buy_volume": 23823.0, "taker_buy_quote": 540.82623}, {"ts": 1770401580000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 482.5, "quote_volume": 10.947925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401640000, "open": 0.02268, "high": 0.02269, "low": 0.02268, "close": 0.02269, "volume": 5508.6, "quote_volume": 124.939434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401700000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 6549.0, "quote_volume": 148.72779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401760000, "open": 0.02267, "high": 0.0227, "low": 0.02264, "close": 0.0227, "volume": 148701.7, "quote_volume": 3369.613126, "trades": 23, "taker_buy_volume": 8487.2, "taker_buy_quote": 192.37019}, {"ts": 1770401820000, "open": 0.02272, "high": 0.02272, "low": 0.02267, "close": 0.02267, "volume": 3630.2, "quote_volume": 82.318639, "trades": 2, "taker_buy_volume": 440.1, "taker_buy_quote": 9.999072}, {"ts": 1770401880000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 1991.8, "quote_volume": 45.154106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401940000, "open": 0.02262, "high": 0.02262, "low": 0.02261, "close": 0.02262, "volume": 22562.3, "quote_volume": 510.297946, "trades": 16, "taker_buy_volume": 2128.3, "taker_buy_quote": 48.142146}, {"ts": 1770402000000, "open": 0.02262, "high": 0.02262, "low": 0.0226, "close": 0.0226, "volume": 9424.2, "quote_volume": 213.08692, "trades": 3, "taker_buy_volume": 3559.8, "taker_buy_quote": 80.522676}, {"ts": 1770402060000, "open": 0.02259, "high": 0.02259, "low": 0.02256, "close": 0.02256, "volume": 2441.2, "quote_volume": 55.088139, "trades": 3, "taker_buy_volume": 888.9, "taker_buy_quote": 20.068251}, {"ts": 1770402120000, "open": 0.02254, "high": 0.02254, "low": 0.02253, "close": 0.02253, "volume": 9728.2, "quote_volume": 219.248339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402180000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 20717.9, "quote_volume": 466.567108, "trades": 4, "taker_buy_volume": 6306.5, "taker_buy_quote": 142.02238}, {"ts": 1770402240000, "open": 0.02251, "high": 0.02251, "low": 0.0225, "close": 0.0225, "volume": 20905.5, "quote_volume": 470.490258, "trades": 4, "taker_buy_volume": 9254.7, "taker_buy_quote": 208.23075}, {"ts": 1770402300000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 5175.0, "quote_volume": 116.79975, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 116.79975}, {"ts": 1770402360000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 578.9, "quote_volume": 13.059984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402420000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.02259, "volume": 7192.8, "quote_volume": 162.529594, "trades": 6, "taker_buy_volume": 6424.2, "taker_buy_quote": 145.16692}, {"ts": 1770402480000, "open": 0.0226, "high": 0.02267, "low": 0.0226, "close": 0.02263, "volume": 192953.0, "quote_volume": 4367.995937, "trades": 49, "taker_buy_volume": 165057.1, "taker_buy_quote": 3736.277909}, {"ts": 1770402540000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 8740.0, "quote_volume": 198.0484, "trades": 34, "taker_buy_volume": 8740.0, "taker_buy_quote": 198.0484}, {"ts": 1770402600000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 8637.1, "quote_volume": 195.457573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402660000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 5704.3, "quote_volume": 129.088309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402720000, "open": 0.0226, "high": 0.02261, "low": 0.0226, "close": 0.02261, "volume": 4893.7, "quote_volume": 110.64258, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 101.65456}, {"ts": 1770402780000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 4496.0, "quote_volume": 101.65456, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 101.65456}, {"ts": 1770402840000, "open": 0.02266, "high": 0.0227, "low": 0.02266, "close": 0.0227, "volume": 5813.9, "quote_volume": 131.921025, "trades": 5, "taker_buy_volume": 5813.9, "taker_buy_quote": 131.921025}, {"ts": 1770402900000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 1664.2, "quote_volume": 37.760698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402960000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 921.1, "quote_volume": 20.899759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403020000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 2497.6, "quote_volume": 56.679755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403080000, "open": 0.02277, "high": 0.02279, "low": 0.02277, "close": 0.02279, "volume": 44088.0, "quote_volume": 1004.154188, "trades": 12, "taker_buy_volume": 42036.3, "taker_buy_quote": 957.395945}, {"ts": 1770403140000, "open": 0.02279, "high": 0.02282, "low": 0.02279, "close": 0.02282, "volume": 1112.1, "quote_volume": 25.363713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403200000, "open": 0.02284, "high": 0.02285, "low": 0.02284, "close": 0.02285, "volume": 14206.5, "quote_volume": 324.547477, "trades": 2, "taker_buy_volume": 14206.5, "taker_buy_quote": 324.547477}, {"ts": 1770403260000, "open": 0.02286, "high": 0.02288, "low": 0.02286, "close": 0.02288, "volume": 55872.3, "quote_volume": 1277.743625, "trades": 20, "taker_buy_volume": 50350.2, "taker_buy_quote": 1151.423845}, {"ts": 1770403320000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 2209.7, "quote_volume": 50.557936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403380000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403440000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 1368.7, "quote_volume": 31.261108, "trades": 2, "taker_buy_volume": 1368.7, "taker_buy_quote": 31.261108}, {"ts": 1770403500000, "open": 0.02281, "high": 0.02284, "low": 0.02279, "close": 0.02282, "volume": 21554.1, "quote_volume": 491.867861, "trades": 20, "taker_buy_volume": 12721.0, "taker_buy_quote": 290.34811}, {"ts": 1770403560000, "open": 0.0228, "high": 0.0228, "low": 0.02276, "close": 0.02278, "volume": 17146.6, "quote_volume": 390.601352, "trades": 14, "taker_buy_volume": 11878.6, "taker_buy_quote": 270.613892}, {"ts": 1770403620000, "open": 0.02277, "high": 0.02279, "low": 0.02276, "close": 0.02279, "volume": 15311.1, "quote_volume": 348.859809, "trades": 10, "taker_buy_volume": 14082.8, "taker_buy_quote": 320.885148}, {"ts": 1770403680000, "open": 0.02278, "high": 0.02281, "low": 0.02278, "close": 0.02281, "volume": 19255.1, "quote_volume": 439.172885, "trades": 12, "taker_buy_volume": 15819.3, "taker_buy_quote": 360.838233}, {"ts": 1770403740000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 349.3, "quote_volume": 7.974519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403800000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403860000, "open": 0.02279, "high": 0.02279, "low": 0.02277, "close": 0.02279, "volume": 8049.7, "quote_volume": 183.311492, "trades": 7, "taker_buy_volume": 8049.7, "taker_buy_quote": 183.311492}, {"ts": 1770403920000, "open": 0.02277, "high": 0.02278, "low": 0.02274, "close": 0.02275, "volume": 16021.0, "quote_volume": 364.601803, "trades": 10, "taker_buy_volume": 7755.6, "taker_buy_quote": 176.620818}, {"ts": 1770403980000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404040000, "open": 0.02275, "high": 0.02276, "low": 0.02273, "close": 0.02276, "volume": 9128.8, "quote_volume": 207.603012, "trades": 4, "taker_buy_volume": 4847.9, "taker_buy_quote": 110.212537}, {"ts": 1770404100000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 7129.7, "quote_volume": 162.271972, "trades": 3, "taker_buy_volume": 7129.7, "taker_buy_quote": 162.271972}, {"ts": 1770404160000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404220000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404280000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 2000.0, "quote_volume": 45.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404340000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404400000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 518.7, "quote_volume": 11.790051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404460000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404520000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 7132.9, "quote_volume": 162.273475, "trades": 2, "taker_buy_volume": 7132.9, "taker_buy_quote": 162.273475}, {"ts": 1770404580000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 7132.9, "quote_volume": 162.273475, "trades": 1, "taker_buy_volume": 7132.9, "taker_buy_quote": 162.273475}, {"ts": 1770404640000, "open": 0.02276, "high": 0.02276, "low": 0.02275, "close": 0.02275, "volume": 7053.6, "quote_volume": 160.52115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404700000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 5175.0, "quote_volume": 117.83475, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 117.83475}, {"ts": 1770404760000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 7136.0, "quote_volume": 162.27264, "trades": 1, "taker_buy_volume": 7136.0, "taker_buy_quote": 162.27264}, {"ts": 1770404820000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 350.3, "quote_volume": 7.979834, "trades": 1, "taker_buy_volume": 350.3, "taker_buy_quote": 7.979834}, {"ts": 1770404880000, "open": 0.02274, "high": 0.02276, "low": 0.02274, "close": 0.02276, "volume": 10343.4, "quote_volume": 235.407692, "trades": 4, "taker_buy_volume": 7129.7, "taker_buy_quote": 162.271972}, {"ts": 1770404940000, "open": 0.0227, "high": 0.0227, "low": 0.02268, "close": 0.02268, "volume": 7013.4, "quote_volume": 159.121694, "trades": 4, "taker_buy_volume": 2606.9, "taker_buy_quote": 59.138209}, {"ts": 1770405000000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 1940.6, "quote_volume": 43.95459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405060000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 366.2, "quote_volume": 8.29443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405120000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405180000, "open": 0.02263, "high": 0.02263, "low": 0.02262, "close": 0.02262, "volume": 9369.9, "quote_volume": 212.037985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405240000, "open": 0.0226, "high": 0.02263, "low": 0.0226, "close": 0.02263, "volume": 9954.8, "quote_volume": 225.137286, "trades": 3, "taker_buy_volume": 5530.6, "taker_buy_quote": 125.150366}, {"ts": 1770405300000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405360000, "open": 0.0226, "high": 0.0226, "low": 0.02257, "close": 0.02257, "volume": 1625.6, "quote_volume": 36.72656, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 9.028}, {"ts": 1770405420000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 1249.4, "quote_volume": 28.17397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405480000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405540000, "open": 0.02258, "high": 0.02262, "low": 0.02258, "close": 0.02262, "volume": 12337.4, "quote_volume": 278.836716, "trades": 4, "taker_buy_volume": 11852.8, "taker_buy_quote": 267.884756}, {"ts": 1770405600000, "open": 0.02263, "high": 0.02265, "low": 0.02263, "close": 0.02265, "volume": 11855.2, "quote_volume": 268.358409, "trades": 5, "taker_buy_volume": 9249.9, "taker_buy_quote": 209.365986}, {"ts": 1770405660000, "open": 0.02265, "high": 0.02265, "low": 0.0226, "close": 0.0226, "volume": 11605.6, "quote_volume": 262.480818, "trades": 3, "taker_buy_volume": 7180.2, "taker_buy_quote": 162.27252}, {"ts": 1770405720000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 587.9, "quote_volume": 13.292419, "trades": 1, "taker_buy_volume": 587.9, "taker_buy_quote": 13.292419}, {"ts": 1770405780000, "open": 0.02264, "high": 0.02265, "low": 0.02264, "close": 0.02265, "volume": 18425.4, "quote_volume": 417.29035, "trades": 5, "taker_buy_volume": 18425.4, "taker_buy_quote": 417.29035}, {"ts": 1770405840000, "open": 0.02266, "high": 0.02271, "low": 0.02266, "close": 0.02271, "volume": 20283.1, "quote_volume": 460.194509, "trades": 8, "taker_buy_volume": 11561.4, "taker_buy_quote": 262.256617}, {"ts": 1770405900000, "open": 0.02269, "high": 0.02273, "low": 0.02269, "close": 0.02273, "volume": 9570.4, "quote_volume": 217.45344, "trades": 10, "taker_buy_volume": 7288.1, "taker_buy_quote": 165.649177}, {"ts": 1770405960000, "open": 0.02276, "high": 0.02277, "low": 0.02273, "close": 0.02277, "volume": 36039.5, "quote_volume": 819.778422, "trades": 11, "taker_buy_volume": 26977.6, "taker_buy_quote": 613.530401}, {"ts": 1770406020000, "open": 0.02273, "high": 0.02273, "low": 0.0227, "close": 0.0227, "volume": 2496.5, "quote_volume": 56.685631, "trades": 3, "taker_buy_volume": 1993.8, "taker_buy_quote": 45.25926}, {"ts": 1770406080000, "open": 0.0227, "high": 0.0227, "low": 0.02268, "close": 0.0227, "volume": 7698.6, "quote_volume": 174.649531, "trades": 7, "taker_buy_volume": 1150.4, "taker_buy_quote": 26.11408}, {"ts": 1770406140000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 1592.9, "quote_volume": 36.15883, "trades": 4, "taker_buy_volume": 1592.9, "taker_buy_quote": 36.15883}, {"ts": 1770406200000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 513.2, "quote_volume": 11.629112, "trades": 1, "taker_buy_volume": 513.2, "taker_buy_quote": 11.629112}, {"ts": 1770406260000, "open": 0.02267, "high": 0.02267, "low": 0.02266, "close": 0.02266, "volume": 3704.1, "quote_volume": 83.938579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406320000, "open": 0.02266, "high": 0.0227, "low": 0.02266, "close": 0.0227, "volume": 1850.9, "quote_volume": 41.95543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406380000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 438.6, "quote_volume": 9.95622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406440000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 833.4, "quote_volume": 18.934848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406500000, "open": 0.02272, "high": 0.02273, "low": 0.0227, "close": 0.0227, "volume": 7189.9, "quote_volume": 163.349458, "trades": 5, "taker_buy_volume": 2846.0, "taker_buy_quote": 64.68958}, {"ts": 1770406560000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 350.9, "quote_volume": 7.96543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406620000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406680000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 350.9, "quote_volume": 7.961921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406740000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406800000, "open": 0.02267, "high": 0.02267, "low": 0.02265, "close": 0.02265, "volume": 3186.5, "quote_volume": 72.208725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406860000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406920000, "open": 0.02269, "high": 0.02272, "low": 0.02269, "close": 0.02269, "volume": 10409.2, "quote_volume": 236.439512, "trades": 6, "taker_buy_volume": 8617.4, "taker_buy_quote": 195.766508}, {"ts": 1770406980000, "open": 0.02269, "high": 0.02271, "low": 0.02269, "close": 0.02271, "volume": 6385.1, "quote_volume": 144.894682, "trades": 6, "taker_buy_volume": 711.3, "taker_buy_quote": 16.14651}, {"ts": 1770407040000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 1847.3, "quote_volume": 41.93371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407100000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407160000, "open": 0.02271, "high": 0.02273, "low": 0.02271, "close": 0.02272, "volume": 3576.4, "quote_volume": 81.277975, "trades": 3, "taker_buy_volume": 2699.2, "taker_buy_quote": 61.352816}, {"ts": 1770407220000, "open": 0.02274, "high": 0.02278, "low": 0.02274, "close": 0.02277, "volume": 17046.5, "quote_volume": 387.971808, "trades": 9, "taker_buy_volume": 14554.2, "taker_buy_quote": 331.222137}, {"ts": 1770407280000, "open": 0.02275, "high": 0.02281, "low": 0.02275, "close": 0.02281, "volume": 34325.2, "quote_volume": 781.581346, "trades": 15, "taker_buy_volume": 17324.7, "taker_buy_quote": 394.544646}, {"ts": 1770407340000, "open": 0.02282, "high": 0.02285, "low": 0.02282, "close": 0.02284, "volume": 8730.9, "quote_volume": 199.386441, "trades": 11, "taker_buy_volume": 1135.0, "taker_buy_quote": 25.92698}, {"ts": 1770407400000, "open": 0.02279, "high": 0.0228, "low": 0.02277, "close": 0.02279, "volume": 14345.0, "quote_volume": 326.848559, "trades": 10, "taker_buy_volume": 10447.2, "taker_buy_quote": 238.095653}, {"ts": 1770407460000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 436.7, "quote_volume": 9.95676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407520000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 436.7, "quote_volume": 9.965494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407580000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407640000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407700000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407760000, "open": 0.02282, "high": 0.02284, "low": 0.02282, "close": 0.02284, "volume": 56846.6, "quote_volume": 1297.292032, "trades": 10, "taker_buy_volume": 37333.8, "taker_buy_quote": 852.009936}, {"ts": 1770407820000, "open": 0.02281, "high": 0.02286, "low": 0.02281, "close": 0.02286, "volume": 17579.5, "quote_volume": 401.527174, "trades": 13, "taker_buy_volume": 11390.7, "taker_buy_quote": 260.210758}, {"ts": 1770407880000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 12224.2, "quote_volume": 279.32297, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407940000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 2233.0, "quote_volume": 51.04638, "trades": 1, "taker_buy_volume": 2233.0, "taker_buy_quote": 51.04638}, {"ts": 1770408000000, "open": 0.02284, "high": 0.02284, "low": 0.02282, "close": 0.02282, "volume": 5179.6, "quote_volume": 118.24668, "trades": 5, "taker_buy_volume": 2698.6, "taker_buy_quote": 61.620166}, {"ts": 1770408060000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408120000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 615.4, "quote_volume": 14.024966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408180000, "open": 0.02281, "high": 0.02282, "low": 0.0228, "close": 0.0228, "volume": 5640.9, "quote_volume": 128.687105, "trades": 4, "taker_buy_volume": 396.5, "taker_buy_quote": 9.0402}, {"ts": 1770408240000, "open": 0.0228, "high": 0.0228, "low": 0.02278, "close": 0.02279, "volume": 6452.5, "quote_volume": 147.004249, "trades": 4, "taker_buy_volume": 1277.5, "taker_buy_quote": 29.117749}, {"ts": 1770408300000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02277, "volume": 1942.4, "quote_volume": 44.216953, "trades": 3, "taker_buy_volume": 792.9, "taker_buy_quote": 18.054333}, {"ts": 1770408360000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408420000, "open": 0.02272, "high": 0.02273, "low": 0.02272, "close": 0.02273, "volume": 4857.0, "quote_volume": 110.368111, "trades": 2, "taker_buy_volume": 1707.1, "taker_buy_quote": 38.802383}, {"ts": 1770408480000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 4804.7, "quote_volume": 109.018643, "trades": 3, "taker_buy_volume": 398.2, "taker_buy_quote": 9.035158}, {"ts": 1770408540000, "open": 0.0227, "high": 0.0227, "low": 0.02268, "close": 0.02268, "volume": 1030.6, "quote_volume": 23.384994, "trades": 2, "taker_buy_volume": 549.3, "taker_buy_quote": 12.46911}, {"ts": 1770408600000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 2265.5, "quote_volume": 51.358885, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 45.34}, {"ts": 1770408660000, "open": 0.02268, "high": 0.02268, "low": 0.02265, "close": 0.02265, "volume": 1923.5, "quote_volume": 43.58283, "trades": 2, "taker_buy_volume": 518.5, "taker_buy_quote": 11.75958}, {"ts": 1770408720000, "open": 0.02268, "high": 0.02268, "low": 0.02265, "close": 0.02265, "volume": 2549.9, "quote_volume": 57.771732, "trades": 2, "taker_buy_volume": 549.9, "taker_buy_quote": 12.471732}, {"ts": 1770408780000, "open": 0.02264, "high": 0.02264, "low": 0.02262, "close": 0.02262, "volume": 3502.0, "quote_volume": 79.23566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408840000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408900000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 1697.9, "quote_volume": 38.423477, "trades": 1, "taker_buy_volume": 1697.9, "taker_buy_quote": 38.423477}, {"ts": 1770408960000, "open": 0.0226, "high": 0.0226, "low": 0.02258, "close": 0.02258, "volume": 4970.1, "quote_volume": 112.313342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409020000, "open": 0.02259, "high": 0.02263, "low": 0.02257, "close": 0.02263, "volume": 5879.8, "quote_volume": 132.8124, "trades": 6, "taker_buy_volume": 444.4, "taker_buy_quote": 10.04344}, {"ts": 1770409080000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 1149.5, "quote_volume": 26.036175, "trades": 2, "taker_buy_volume": 1149.5, "taker_buy_quote": 26.036175}, {"ts": 1770409140000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409200000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409260000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 441.5, "quote_volume": 9.982315, "trades": 1, "taker_buy_volume": 441.5, "taker_buy_quote": 9.982315}, {"ts": 1770409320000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 611.6, "quote_volume": 13.82216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409380000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 10914.7, "quote_volume": 247.217955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409440000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 4093.7, "quote_volume": 92.640431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409500000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 8093.0, "quote_volume": 183.14459, "trades": 2, "taker_buy_volume": 8093.0, "taker_buy_quote": 183.14459}, {"ts": 1770409560000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409620000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409680000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 220.8, "quote_volume": 5.005536, "trades": 1, "taker_buy_volume": 220.8, "taker_buy_quote": 5.005536}, {"ts": 1770409740000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 5634.6, "quote_volume": 127.849074, "trades": 5, "taker_buy_volume": 4406.5, "taker_buy_quote": 99.983485}, {"ts": 1770409800000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 1740.0, "quote_volume": 39.4806, "trades": 3, "taker_buy_volume": 515.7, "taker_buy_quote": 11.701233}, {"ts": 1770409860000, "open": 0.02269, "high": 0.02271, "low": 0.02269, "close": 0.02271, "volume": 5916.6, "quote_volume": 134.306342, "trades": 3, "taker_buy_volume": 5521.9, "taker_buy_quote": 125.350599}, {"ts": 1770409920000, "open": 0.02269, "high": 0.02271, "low": 0.02269, "close": 0.02269, "volume": 3141.0, "quote_volume": 71.29573, "trades": 5, "taker_buy_volume": 1322.0, "taker_buy_quote": 30.02262}, {"ts": 1770409980000, "open": 0.02269, "high": 0.02278, "low": 0.02269, "close": 0.02277, "volume": 139234.5, "quote_volume": 3167.594523, "trades": 38, "taker_buy_volume": 135238.3, "taker_buy_quote": 3076.639649}, {"ts": 1770410040000, "open": 0.02279, "high": 0.02289, "low": 0.02278, "close": 0.02289, "volume": 152270.2, "quote_volume": 3476.095903, "trades": 88, "taker_buy_volume": 92715.9, "taker_buy_quote": 2117.123226}, {"ts": 1770410100000, "open": 0.0229, "high": 0.02298, "low": 0.0229, "close": 0.02298, "volume": 82303.9, "quote_volume": 1887.845049, "trades": 17, "taker_buy_volume": 68552.1, "taker_buy_quote": 1572.074478}, {"ts": 1770410160000, "open": 0.02295, "high": 0.02295, "low": 0.02294, "close": 0.02294, "volume": 25270.0, "quote_volume": 579.899894, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410220000, "open": 0.0229, "high": 0.0229, "low": 0.02288, "close": 0.02288, "volume": 5643.5, "quote_volume": 129.144334, "trades": 4, "taker_buy_volume": 1272.0, "taker_buy_quote": 29.124414}, {"ts": 1770410280000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410340000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 2193.8, "quote_volume": 50.01864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410400000, "open": 0.0228, "high": 0.02281, "low": 0.02278, "close": 0.02279, "volume": 16526.7, "quote_volume": 376.711868, "trades": 10, "taker_buy_volume": 5846.4, "taker_buy_quote": 133.29792}, {"ts": 1770410460000, "open": 0.02282, "high": 0.02283, "low": 0.02279, "close": 0.02279, "volume": 1813.4, "quote_volume": 41.364986, "trades": 4, "taker_buy_volume": 503.3, "taker_buy_quote": 11.490339}, {"ts": 1770410520000, "open": 0.0228, "high": 0.02282, "low": 0.0228, "close": 0.02282, "volume": 1970.5, "quote_volume": 44.93881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410580000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 5175.0, "quote_volume": 117.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410640000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410700000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410760000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410820000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410880000, "open": 0.02279, "high": 0.0228, "low": 0.02279, "close": 0.0228, "volume": 21787.2, "quote_volume": 496.674503, "trades": 5, "taker_buy_volume": 13392.4, "taker_buy_quote": 305.29497}, {"ts": 1770410940000, "open": 0.02279, "high": 0.02279, "low": 0.02278, "close": 0.02278, "volume": 12067.5, "quote_volume": 274.9494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411000000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411060000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 4371.5, "quote_volume": 100.01992, "trades": 1, "taker_buy_volume": 4371.5, "taker_buy_quote": 100.01992}, {"ts": 1770411120000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 474.9, "quote_volume": 10.860963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411180000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411240000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 2236.5, "quote_volume": 51.104025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411300000, "open": 0.0228, "high": 0.0228, "low": 0.02278, "close": 0.02278, "volume": 8185.6, "quote_volume": 186.536852, "trades": 4, "taker_buy_volume": 704.8, "taker_buy_quote": 16.062392}, {"ts": 1770411360000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 5643.1, "quote_volume": 128.436956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411420000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411480000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 443.1, "quote_volume": 10.084956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411540000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 6394.6, "quote_volume": 145.668988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411600000, "open": 0.02276, "high": 0.02276, "low": 0.02274, "close": 0.02274, "volume": 2546.0, "quote_volume": 57.90696, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 12.42696}, {"ts": 1770411660000, "open": 0.02276, "high": 0.02276, "low": 0.02275, "close": 0.02275, "volume": 7053.6, "quote_volume": 160.52115, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 117.783}, {"ts": 1770411720000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 505.5, "quote_volume": 11.510235, "trades": 1, "taker_buy_volume": 505.5, "taker_buy_quote": 11.510235}, {"ts": 1770411780000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 354.3, "quote_volume": 8.063868, "trades": 1, "taker_buy_volume": 354.3, "taker_buy_quote": 8.063868}, {"ts": 1770411840000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411900000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411960000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 6684.5, "quote_volume": 151.73815, "trades": 3, "taker_buy_volume": 486.7, "taker_buy_quote": 11.04809}, {"ts": 1770412020000, "open": 0.02271, "high": 0.02271, "low": 0.02263, "close": 0.02265, "volume": 37193.6, "quote_volume": 842.594798, "trades": 15, "taker_buy_volume": 8984.1, "taker_buy_quote": 203.449901}, {"ts": 1770412080000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412140000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 1024.5, "quote_volume": 23.25615, "trades": 2, "taker_buy_volume": 673.6, "taker_buy_quote": 15.29072}, {"ts": 1770412200000, "open": 0.02269, "high": 0.02271, "low": 0.02269, "close": 0.02271, "volume": 1228.0, "quote_volume": 27.871214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412260000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 394.7, "quote_volume": 8.967584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412320000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412380000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 6074.7, "quote_volume": 138.017184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412440000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 4952.4, "quote_volume": 112.518528, "trades": 1, "taker_buy_volume": 4952.4, "taker_buy_quote": 112.518528}, {"ts": 1770412500000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 27077.8, "quote_volume": 614.47951, "trades": 10, "taker_buy_volume": 3247.8, "taker_buy_quote": 73.72506}, {"ts": 1770412560000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 752.2, "quote_volume": 17.07494, "trades": 2, "taker_buy_volume": 752.2, "taker_buy_quote": 17.07494}, {"ts": 1770412620000, "open": 0.02269, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 3154.4, "quote_volume": 71.577761, "trades": 2, "taker_buy_volume": 442.5, "taker_buy_quote": 10.04475}, {"ts": 1770412680000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412740000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 748.9, "quote_volume": 17.059942, "trades": 2, "taker_buy_volume": 748.9, "taker_buy_quote": 17.059942}, {"ts": 1770412800000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 4389.0, "quote_volume": 99.985385, "trades": 2, "taker_buy_volume": 4389.0, "taker_buy_quote": 99.985385}, {"ts": 1770412860000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412920000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 315.1, "quote_volume": 7.177978, "trades": 1, "taker_buy_volume": 315.1, "taker_buy_quote": 7.177978}, {"ts": 1770412980000, "open": 0.02278, "high": 0.0228, "low": 0.02278, "close": 0.0228, "volume": 2328.1, "quote_volume": 53.042852, "trades": 2, "taker_buy_volume": 1891.4, "taker_buy_quote": 43.086092}, {"ts": 1770413040000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413100000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 2751.2, "quote_volume": 62.754872, "trades": 2, "taker_buy_volume": 2358.2, "taker_buy_quote": 53.790542}, {"ts": 1770413160000, "open": 0.02282, "high": 0.02282, "low": 0.0228, "close": 0.02281, "volume": 2430.1, "quote_volume": 55.431891, "trades": 4, "taker_buy_volume": 1251.2, "taker_buy_quote": 28.539872}, {"ts": 1770413220000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 873.4, "quote_volume": 19.91352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413280000, "open": 0.02285, "high": 0.02285, "low": 0.02282, "close": 0.02283, "volume": 53989.4, "quote_volume": 1232.530755, "trades": 16, "taker_buy_volume": 7123.3, "taker_buy_quote": 162.678281}, {"ts": 1770413340000, "open": 0.02281, "high": 0.02281, "low": 0.0228, "close": 0.0228, "volume": 1525.6, "quote_volume": 34.795412, "trades": 3, "taker_buy_volume": 352.4, "taker_buy_quote": 8.03472}, {"ts": 1770413400000, "open": 0.0228, "high": 0.0228, "low": 0.02278, "close": 0.02279, "volume": 22680.9, "quote_volume": 516.851886, "trades": 20, "taker_buy_volume": 10563.5, "taker_buy_quote": 240.773744}, {"ts": 1770413460000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 3309.9, "quote_volume": 75.403927, "trades": 3, "taker_buy_volume": 3309.9, "taker_buy_quote": 75.403927}, {"ts": 1770413520000, "open": 0.02278, "high": 0.02278, "low": 0.02277, "close": 0.02277, "volume": 1408.6, "quote_volume": 32.078668, "trades": 3, "taker_buy_volume": 1156.0, "taker_buy_quote": 26.326966}, {"ts": 1770413580000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 1004.2, "quote_volume": 22.835508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413640000, "open": 0.02274, "high": 0.02274, "low": 0.02268, "close": 0.0227, "volume": 47120.9, "quote_volume": 1069.398891, "trades": 10, "taker_buy_volume": 354.0, "taker_buy_quote": 8.0358}, {"ts": 1770413700000, "open": 0.0227, "high": 0.02272, "low": 0.02269, "close": 0.02271, "volume": 6934.6, "quote_volume": 157.48701, "trades": 6, "taker_buy_volume": 4420.2, "taker_buy_quote": 100.41013}, {"ts": 1770413760000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 6111.3, "quote_volume": 138.67299, "trades": 4, "taker_buy_volume": 442.5, "taker_buy_quote": 10.04475}, {"ts": 1770413820000, "open": 0.02269, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 9822.0, "quote_volume": 222.908076, "trades": 9, "taker_buy_volume": 6932.7, "taker_buy_quote": 157.349859}, {"ts": 1770413880000, "open": 0.0227, "high": 0.02272, "low": 0.0227, "close": 0.02271, "volume": 78815.3, "quote_volume": 1789.122277, "trades": 93, "taker_buy_volume": 77825.7, "taker_buy_quote": 1766.64339}, {"ts": 1770413940000, "open": 0.02271, "high": 0.02273, "low": 0.0227, "close": 0.02272, "volume": 35360.2, "quote_volume": 802.874404, "trades": 19, "taker_buy_volume": 10163.6, "taker_buy_quote": 230.838719}, {"ts": 1770414000000, "open": 0.02272, "high": 0.02273, "low": 0.02269, "close": 0.02273, "volume": 208984.5, "quote_volume": 4744.469731, "trades": 26, "taker_buy_volume": 152910.5, "taker_buy_quote": 3471.265011}, {"ts": 1770414060000, "open": 0.02272, "high": 0.02273, "low": 0.02272, "close": 0.02273, "volume": 804.3, "quote_volume": 18.278719, "trades": 2, "taker_buy_volume": 804.3, "taker_buy_quote": 18.278719}, {"ts": 1770414120000, "open": 0.02271, "high": 0.02272, "low": 0.02271, "close": 0.02271, "volume": 21448.2, "quote_volume": 487.140372, "trades": 5, "taker_buy_volume": 8973.1, "taker_buy_quote": 203.779101}, {"ts": 1770414180000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 5175.0, "quote_volume": 117.576, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 117.576}, {"ts": 1770414240000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 2557.6, "quote_volume": 58.108672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414300000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 1074.0, "quote_volume": 24.3798, "trades": 3, "taker_buy_volume": 1074.0, "taker_buy_quote": 24.3798}, {"ts": 1770414360000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 3845.8, "quote_volume": 87.376576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414420000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 7369.7, "quote_volume": 167.365887, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 117.52425}, {"ts": 1770414480000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 442.5, "quote_volume": 10.04475, "trades": 1, "taker_buy_volume": 442.5, "taker_buy_quote": 10.04475}, {"ts": 1770414540000, "open": 0.02272, "high": 0.02273, "low": 0.02272, "close": 0.02272, "volume": 17065.0, "quote_volume": 387.812405, "trades": 5, "taker_buy_volume": 10661.5, "taker_buy_quote": 242.284145}, {"ts": 1770414600000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414660000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 5006.5, "quote_volume": 113.797745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414720000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 602.6, "quote_volume": 13.697098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414780000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414840000, "open": 0.02272, "high": 0.02273, "low": 0.02271, "close": 0.02273, "volume": 10558.3, "quote_volume": 239.892849, "trades": 7, "taker_buy_volume": 10558.3, "taker_buy_quote": 239.892849}, {"ts": 1770414900000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 517.2, "quote_volume": 11.7663, "trades": 1, "taker_buy_volume": 517.2, "taker_buy_quote": 11.7663}, {"ts": 1770414960000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415020000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415080000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 5175.0, "quote_volume": 117.83475, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 117.83475}, {"ts": 1770415140000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415200000, "open": 0.02277, "high": 0.02277, "low": 0.02276, "close": 0.02276, "volume": 4418.6, "quote_volume": 100.60616, "trades": 3, "taker_buy_volume": 3882.4, "taker_buy_quote": 88.402248}, {"ts": 1770415260000, "open": 0.02276, "high": 0.02277, "low": 0.02274, "close": 0.02277, "volume": 11995.6, "quote_volume": 272.946967, "trades": 7, "taker_buy_volume": 5699.7, "taker_buy_quote": 129.746373}, {"ts": 1770415320000, "open": 0.02278, "high": 0.02281, "low": 0.02278, "close": 0.02281, "volume": 15071.7, "quote_volume": 343.489777, "trades": 8, "taker_buy_volume": 14635.0, "taker_buy_quote": 333.52865}, {"ts": 1770415380000, "open": 0.02282, "high": 0.02284, "low": 0.02282, "close": 0.02284, "volume": 4594.1, "quote_volume": 104.885728, "trades": 2, "taker_buy_volume": 4594.1, "taker_buy_quote": 104.885728}, {"ts": 1770415440000, "open": 0.02288, "high": 0.0229, "low": 0.02288, "close": 0.02289, "volume": 48862.9, "quote_volume": 1118.734568, "trades": 7, "taker_buy_volume": 44680.5, "taker_buy_quote": 1022.977985}, {"ts": 1770415500000, "open": 0.02288, "high": 0.0229, "low": 0.02288, "close": 0.0229, "volume": 44791.2, "quote_volume": 1025.265852, "trades": 9, "taker_buy_volume": 39743.7, "taker_buy_quote": 909.678102}, {"ts": 1770415560000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 478.3, "quote_volume": 10.967419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415620000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415680000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415740000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415800000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 483.0, "quote_volume": 11.07036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415860000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415920000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415980000, "open": 0.02289, "high": 0.02289, "low": 0.02285, "close": 0.02285, "volume": 11490.4, "quote_volume": 262.585466, "trades": 5, "taker_buy_volume": 1140.4, "taker_buy_quote": 26.087966}, {"ts": 1770416040000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416100000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 7559.3, "quote_volume": 172.654412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416160000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 2400.6, "quote_volume": 54.949734, "trades": 1, "taker_buy_volume": 2400.6, "taker_buy_quote": 54.949734}, {"ts": 1770416220000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 7047.6, "quote_volume": 161.249088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416280000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 1447.8, "quote_volume": 33.140142, "trades": 1, "taker_buy_volume": 1447.8, "taker_buy_quote": 33.140142}, {"ts": 1770416340000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416400000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416460000, "open": 0.0229, "high": 0.0229, "low": 0.02289, "close": 0.02289, "volume": 2745.2, "quote_volume": 62.841137, "trades": 2, "taker_buy_volume": 350.9, "taker_buy_quote": 8.03561}, {"ts": 1770416520000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 1767.3, "quote_volume": 40.47117, "trades": 4, "taker_buy_volume": 350.9, "taker_buy_quote": 8.03561}, {"ts": 1770416580000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416640000, "open": 0.0229, "high": 0.0229, "low": 0.02287, "close": 0.02289, "volume": 10716.6, "quote_volume": 245.281564, "trades": 12, "taker_buy_volume": 6035.6, "taker_buy_quote": 138.090142}, {"ts": 1770416700000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 391.3, "quote_volume": 8.964683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416760000, "open": 0.0229, "high": 0.02297, "low": 0.0229, "close": 0.02297, "volume": 12085.2, "quote_volume": 277.020784, "trades": 14, "taker_buy_volume": 3777.9, "taker_buy_quote": 86.749618}, {"ts": 1770416820000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 1746.0, "quote_volume": 40.03578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416880000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 9674.0, "quote_volume": 221.92156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416940000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417000000, "open": 0.02297, "high": 0.02297, "low": 0.02296, "close": 0.02296, "volume": 1635.2, "quote_volume": 37.55391, "trades": 3, "taker_buy_volume": 971.8, "taker_buy_quote": 22.322246}, {"ts": 1770417060000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 5241.0, "quote_volume": 120.38577, "trades": 3, "taker_buy_volume": 2448.5, "taker_buy_quote": 56.242045}, {"ts": 1770417120000, "open": 0.02297, "high": 0.02299, "low": 0.02297, "close": 0.02299, "volume": 2741.8, "quote_volume": 63.033962, "trades": 3, "taker_buy_volume": 2741.8, "taker_buy_quote": 63.033962}, {"ts": 1770417180000, "open": 0.023, "high": 0.023, "low": 0.02293, "close": 0.02294, "volume": 34945.7, "quote_volume": 802.282916, "trades": 12, "taker_buy_volume": 708.7, "taker_buy_quote": 16.3001}, {"ts": 1770417240000, "open": 0.02295, "high": 0.023, "low": 0.02295, "close": 0.023, "volume": 15080.8, "quote_volume": 346.479077, "trades": 10, "taker_buy_volume": 11017.9, "taker_buy_quote": 253.032377}, {"ts": 1770417300000, "open": 0.02299, "high": 0.02305, "low": 0.02299, "close": 0.02304, "volume": 11679.3, "quote_volume": 268.683109, "trades": 11, "taker_buy_volume": 3371.1, "taker_buy_quote": 77.569011}, {"ts": 1770417360000, "open": 0.02306, "high": 0.0231, "low": 0.02306, "close": 0.02309, "volume": 54631.7, "quote_volume": 1261.493842, "trades": 18, "taker_buy_volume": 46186.1, "taker_buy_quote": 1066.438567}, {"ts": 1770417420000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 5972.8, "quote_volume": 137.732768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417480000, "open": 0.02309, "high": 0.02313, "low": 0.02309, "close": 0.02313, "volume": 22506.6, "quote_volume": 520.104894, "trades": 6, "taker_buy_volume": 18480.7, "taker_buy_quote": 427.039016}, {"ts": 1770417540000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 867.0, "quote_volume": 20.0277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417600000, "open": 0.02308, "high": 0.02308, "low": 0.02301, "close": 0.02301, "volume": 4473.5, "quote_volume": 103.189979, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417660000, "open": 0.02301, "high": 0.02302, "low": 0.02299, "close": 0.02299, "volume": 5953.1, "quote_volume": 136.958111, "trades": 6, "taker_buy_volume": 5563.5, "taker_buy_quote": 128.001207}, {"ts": 1770417720000, "open": 0.023, "high": 0.02301, "low": 0.023, "close": 0.02301, "volume": 6282.5, "quote_volume": 144.504225, "trades": 4, "taker_buy_volume": 6282.5, "taker_buy_quote": 144.504225}, {"ts": 1770417780000, "open": 0.02299, "high": 0.02301, "low": 0.02299, "close": 0.02301, "volume": 25709.3, "quote_volume": 591.07602, "trades": 9, "taker_buy_volume": 21000.8, "taker_buy_quote": 482.827605}, {"ts": 1770417840000, "open": 0.02301, "high": 0.02301, "low": 0.02298, "close": 0.023, "volume": 13641.8, "quote_volume": 313.825342, "trades": 12, "taker_buy_volume": 12314.9, "taker_buy_quote": 283.322891}, {"ts": 1770417900000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 3615.8, "quote_volume": 83.1634, "trades": 2, "taker_buy_volume": 3615.8, "taker_buy_quote": 83.1634}, {"ts": 1770417960000, "open": 0.023, "high": 0.023, "low": 0.02299, "close": 0.02299, "volume": 5666.5, "quote_volume": 130.312543, "trades": 4, "taker_buy_volume": 5666.5, "taker_buy_quote": 130.312543}, {"ts": 1770418020000, "open": 0.02299, "high": 0.02301, "low": 0.02297, "close": 0.02299, "volume": 17655.8, "quote_volume": 406.036352, "trades": 9, "taker_buy_volume": 14430.3, "taker_buy_quote": 331.913447}, {"ts": 1770418080000, "open": 0.02302, "high": 0.02306, "low": 0.023, "close": 0.02304, "volume": 5888.0, "quote_volume": 135.655948, "trades": 4, "taker_buy_volume": 5022.2, "taker_buy_quote": 115.726964}, {"ts": 1770418140000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 8262.0, "quote_volume": 190.76958, "trades": 4, "taker_buy_volume": 8262.0, "taker_buy_quote": 190.76958}, {"ts": 1770418200000, "open": 0.0231, "high": 0.0231, "low": 0.02309, "close": 0.02309, "volume": 46551.0, "quote_volume": 1074.903271, "trades": 12, "taker_buy_volume": 11668.5, "taker_buy_quote": 269.466346}, {"ts": 1770418260000, "open": 0.0231, "high": 0.02311, "low": 0.0231, "close": 0.02311, "volume": 6473.6, "quote_volume": 149.559936, "trades": 4, "taker_buy_volume": 6473.6, "taker_buy_quote": 149.559936}, {"ts": 1770418320000, "open": 0.02309, "high": 0.02311, "low": 0.02308, "close": 0.02311, "volume": 7961.1, "quote_volume": 183.923229, "trades": 7, "taker_buy_volume": 6637.3, "taker_buy_quote": 153.361305}, {"ts": 1770418380000, "open": 0.02312, "high": 0.02314, "low": 0.0231, "close": 0.02314, "volume": 5187.5, "quote_volume": 119.955748, "trades": 3, "taker_buy_volume": 4756.5, "taker_buy_quote": 109.999648}, {"ts": 1770418440000, "open": 0.02315, "high": 0.02315, "low": 0.02313, "close": 0.02313, "volume": 7550.7, "quote_volume": 174.743417, "trades": 4, "taker_buy_volume": 7276.7, "taker_buy_quote": 168.405797}, {"ts": 1770418500000, "open": 0.02315, "high": 0.02317, "low": 0.02313, "close": 0.02315, "volume": 9754.7, "quote_volume": 225.793244, "trades": 11, "taker_buy_volume": 6631.4, "taker_buy_quote": 153.523134}, {"ts": 1770418560000, "open": 0.02313, "high": 0.02316, "low": 0.02313, "close": 0.02313, "volume": 9543.1, "quote_volume": 220.806294, "trades": 11, "taker_buy_volume": 4369.1, "taker_buy_quote": 101.131674}, {"ts": 1770418620000, "open": 0.02314, "high": 0.02314, "low": 0.02313, "close": 0.02313, "volume": 6712.3, "quote_volume": 155.291319, "trades": 3, "taker_buy_volume": 6712.3, "taker_buy_quote": 155.291319}, {"ts": 1770418680000, "open": 0.02313, "high": 0.02313, "low": 0.02309, "close": 0.02309, "volume": 9511.7, "quote_volume": 219.83543, "trades": 7, "taker_buy_volume": 6047.7, "taker_buy_quote": 139.85167}, {"ts": 1770418740000, "open": 0.02308, "high": 0.02312, "low": 0.02308, "close": 0.02312, "volume": 11372.4, "quote_volume": 262.690561, "trades": 9, "taker_buy_volume": 6397.6, "taker_buy_quote": 147.850437}, {"ts": 1770418800000, "open": 0.02309, "high": 0.02312, "low": 0.02308, "close": 0.02308, "volume": 10361.9, "quote_volume": 239.319886, "trades": 13, "taker_buy_volume": 3271.1, "taker_buy_quote": 75.627832}, {"ts": 1770418860000, "open": 0.02309, "high": 0.02311, "low": 0.02309, "close": 0.02311, "volume": 17124.8, "quote_volume": 395.471176, "trades": 10, "taker_buy_volume": 17124.8, "taker_buy_quote": 395.471176}, {"ts": 1770418920000, "open": 0.02311, "high": 0.02316, "low": 0.02311, "close": 0.02316, "volume": 16545.9, "quote_volume": 382.495692, "trades": 11, "taker_buy_volume": 12991.3, "taker_buy_quote": 300.348886}, {"ts": 1770418980000, "open": 0.02316, "high": 0.02321, "low": 0.02316, "close": 0.02318, "volume": 6623.3, "quote_volume": 153.639357, "trades": 11, "taker_buy_volume": 5935.0, "taker_buy_quote": 137.689745}, {"ts": 1770419040000, "open": 0.02321, "high": 0.02322, "low": 0.02318, "close": 0.02321, "volume": 5978.4, "quote_volume": 138.766016, "trades": 8, "taker_buy_volume": 5592.1, "taker_buy_quote": 129.811582}, {"ts": 1770419100000, "open": 0.02319, "high": 0.02319, "low": 0.02316, "close": 0.02317, "volume": 35371.8, "quote_volume": 819.806957, "trades": 13, "taker_buy_volume": 7648.9, "taker_buy_quote": 177.343045}, {"ts": 1770419160000, "open": 0.02318, "high": 0.02322, "low": 0.02318, "close": 0.02322, "volume": 45320.7, "quote_volume": 1050.998321, "trades": 8, "taker_buy_volume": 44848.6, "taker_buy_quote": 1040.050322}, {"ts": 1770419220000, "open": 0.02318, "high": 0.02318, "low": 0.02312, "close": 0.02312, "volume": 40650.0, "quote_volume": 940.982143, "trades": 10, "taker_buy_volume": 19752.5, "taker_buy_quote": 457.313915}, {"ts": 1770419280000, "open": 0.02311, "high": 0.02312, "low": 0.0231, "close": 0.0231, "volume": 8617.8, "quote_volume": 199.195271, "trades": 6, "taker_buy_volume": 8617.8, "taker_buy_quote": 199.195271}, {"ts": 1770419340000, "open": 0.02308, "high": 0.02313, "low": 0.02307, "close": 0.02309, "volume": 36096.5, "quote_volume": 833.988891, "trades": 12, "taker_buy_volume": 26500.0, "taker_buy_quote": 612.419303}, {"ts": 1770419400000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419460000, "open": 0.02307, "high": 0.02308, "low": 0.02306, "close": 0.02308, "volume": 21095.2, "quote_volume": 486.832487, "trades": 8, "taker_buy_volume": 18102.8, "taker_buy_quote": 417.812624}, {"ts": 1770419520000, "open": 0.02306, "high": 0.02308, "low": 0.02303, "close": 0.02303, "volume": 57242.5, "quote_volume": 1319.057113, "trades": 19, "taker_buy_volume": 3009.0, "taker_buy_quote": 69.44772}, {"ts": 1770419580000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 2063.2, "quote_volume": 47.494864, "trades": 1, "taker_buy_volume": 2063.2, "taker_buy_quote": 47.494864}, {"ts": 1770419640000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 393.0, "quote_volume": 9.039, "trades": 1, "taker_buy_volume": 393.0, "taker_buy_quote": 9.039}, {"ts": 1770419700000, "open": 0.02299, "high": 0.02299, "low": 0.02297, "close": 0.02298, "volume": 3573.1, "quote_volume": 82.08546, "trades": 4, "taker_buy_volume": 786.0, "taker_buy_quote": 18.065773}, {"ts": 1770419760000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419820000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 4537.8, "quote_volume": 104.097132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419880000, "open": 0.02294, "high": 0.02294, "low": 0.02291, "close": 0.02291, "volume": 5963.7, "quote_volume": 136.757356, "trades": 5, "taker_buy_volume": 3150.0, "taker_buy_quote": 72.211078}, {"ts": 1770419940000, "open": 0.0229, "high": 0.0229, "low": 0.02288, "close": 0.02288, "volume": 5555.6, "quote_volume": 127.13581, "trades": 4, "taker_buy_volume": 1184.1, "taker_buy_quote": 27.11589}, {"ts": 1770420000000, "open": 0.02288, "high": 0.02297, "low": 0.02288, "close": 0.02297, "volume": 16160.5, "quote_volume": 371.071685, "trades": 4, "taker_buy_volume": 14660.5, "taker_buy_quote": 336.751685}, {"ts": 1770420060000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420120000, "open": 0.0229, "high": 0.0229, "low": 0.02288, "close": 0.02288, "volume": 15317.3, "quote_volume": 350.631194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420180000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 3801.8, "quote_volume": 86.985184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420240000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 2221.8, "quote_volume": 50.76813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420300000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 523.0, "quote_volume": 11.95055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420360000, "open": 0.02287, "high": 0.02287, "low": 0.02286, "close": 0.02286, "volume": 9690.5, "quote_volume": 221.612349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420420000, "open": 0.02288, "high": 0.0229, "low": 0.02288, "close": 0.0229, "volume": 2605.3, "quote_volume": 59.626744, "trades": 3, "taker_buy_volume": 874.0, "taker_buy_quote": 20.0146}, {"ts": 1770420480000, "open": 0.02289, "high": 0.02294, "low": 0.02289, "close": 0.02291, "volume": 18264.3, "quote_volume": 418.64475, "trades": 9, "taker_buy_volume": 8936.6, "taker_buy_quote": 204.918934}, {"ts": 1770420540000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 12330.5, "quote_volume": 282.86167, "trades": 2, "taker_buy_volume": 12330.5, "taker_buy_quote": 282.86167}, {"ts": 1770420600000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420660000, "open": 0.02297, "high": 0.02298, "low": 0.02297, "close": 0.02298, "volume": 19961.3, "quote_volume": 458.667133, "trades": 2, "taker_buy_volume": 19961.3, "taker_buy_quote": 458.667133}, {"ts": 1770420720000, "open": 0.023, "high": 0.023, "low": 0.02294, "close": 0.02294, "volume": 2370.5, "quote_volume": 54.481594, "trades": 3, "taker_buy_volume": 1705.4, "taker_buy_quote": 39.2242}, {"ts": 1770420780000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420840000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 222.3, "quote_volume": 5.095116, "trades": 1, "taker_buy_volume": 222.3, "taker_buy_quote": 5.095116}, {"ts": 1770420900000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02291, "volume": 4882.8, "quote_volume": 111.892325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420960000, "open": 0.02292, "high": 0.02292, "low": 0.02289, "close": 0.02289, "volume": 24585.4, "quote_volume": 563.241316, "trades": 7, "taker_buy_volume": 1315.8, "taker_buy_quote": 30.126995}, {"ts": 1770421020000, "open": 0.02288, "high": 0.0229, "low": 0.02288, "close": 0.0229, "volume": 932.3, "quote_volume": 21.339796, "trades": 2, "taker_buy_volume": 438.6, "taker_buy_quote": 10.04394}, {"ts": 1770421080000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 24189.2, "quote_volume": 553.93268, "trades": 9, "taker_buy_volume": 24189.2, "taker_buy_quote": 553.93268}, {"ts": 1770421140000, "open": 0.02291, "high": 0.02292, "low": 0.02291, "close": 0.02292, "volume": 742.8, "quote_volume": 17.021896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421200000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421260000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 501.2, "quote_volume": 11.497528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421320000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 1010.5, "quote_volume": 23.14045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421380000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421440000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 2000.0, "quote_volume": 45.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421500000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421560000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421620000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421680000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421740000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 2153.1, "quote_volume": 49.284459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421800000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421860000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 4414.1, "quote_volume": 100.994608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421920000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 332.3, "quote_volume": 7.593055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421980000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 3000.0, "quote_volume": 68.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422040000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 418.9, "quote_volume": 9.588621, "trades": 1, "taker_buy_volume": 418.9, "taker_buy_quote": 9.588621}, {"ts": 1770422100000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 3000.0, "quote_volume": 68.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422160000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 353.2, "quote_volume": 8.084748, "trades": 1, "taker_buy_volume": 353.2, "taker_buy_quote": 8.084748}, {"ts": 1770422220000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422280000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422340000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422400000, "open": 0.02286, "high": 0.02286, "low": 0.02283, "close": 0.02283, "volume": 6263.5, "quote_volume": 143.116635, "trades": 4, "taker_buy_volume": 2232.5, "taker_buy_quote": 50.967975}, {"ts": 1770422460000, "open": 0.02285, "high": 0.02286, "low": 0.02285, "close": 0.02286, "volume": 9913.3, "quote_volume": 226.582063, "trades": 3, "taker_buy_volume": 9913.3, "taker_buy_quote": 226.582063}, {"ts": 1770422520000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422580000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422640000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422700000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422760000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422820000, "open": 0.02282, "high": 0.02282, "low": 0.02281, "close": 0.02281, "volume": 10315.3, "quote_volume": 235.297705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422880000, "open": 0.02279, "high": 0.02281, "low": 0.02278, "close": 0.0228, "volume": 14275.2, "quote_volume": 325.309401, "trades": 10, "taker_buy_volume": 440.5, "taker_buy_quote": 10.047805}, {"ts": 1770422940000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 748.9, "quote_volume": 17.082409, "trades": 2, "taker_buy_volume": 748.9, "taker_buy_quote": 17.082409}, {"ts": 1770423000000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 1310.1, "quote_volume": 29.87028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423060000, "open": 0.0228, "high": 0.02281, "low": 0.0228, "close": 0.02281, "volume": 829.7, "quote_volume": 18.921527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423120000, "open": 0.02285, "high": 0.02292, "low": 0.02285, "close": 0.02292, "volume": 35086.7, "quote_volume": 803.869075, "trades": 9, "taker_buy_volume": 34611.7, "taker_buy_quote": 793.015325}, {"ts": 1770423180000, "open": 0.02289, "high": 0.0229, "low": 0.02289, "close": 0.0229, "volume": 1228.4, "quote_volume": 28.126882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423240000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 2712.3, "quote_volume": 62.11167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423300000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423360000, "open": 0.0229, "high": 0.02291, "low": 0.0229, "close": 0.0229, "volume": 1086.9, "quote_volume": 24.893488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423420000, "open": 0.02288, "high": 0.02288, "low": 0.02278, "close": 0.02281, "volume": 14979.3, "quote_volume": 342.195213, "trades": 8, "taker_buy_volume": 396.5, "taker_buy_quote": 9.044165}, {"ts": 1770423480000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 2489.0, "quote_volume": 56.74134, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423540000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 877.2, "quote_volume": 19.995793, "trades": 2, "taker_buy_volume": 440.5, "taker_buy_quote": 10.0434}, {"ts": 1770423600000, "open": 0.02279, "high": 0.02281, "low": 0.02279, "close": 0.02281, "volume": 832.7, "quote_volume": 18.984281, "trades": 2, "taker_buy_volume": 352.4, "taker_buy_quote": 8.038244}, {"ts": 1770423660000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 925.1, "quote_volume": 21.078624, "trades": 2, "taker_buy_volume": 925.1, "taker_buy_quote": 21.078624}, {"ts": 1770423720000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 1139.1, "quote_volume": 25.960089, "trades": 3, "taker_buy_volume": 440.5, "taker_buy_quote": 10.038995}, {"ts": 1770423780000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 349.3, "quote_volume": 7.960547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423840000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423900000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423960000, "open": 0.02276, "high": 0.02278, "low": 0.02276, "close": 0.02278, "volume": 5581.1, "quote_volume": 127.04953, "trades": 3, "taker_buy_volume": 1184.7, "taker_buy_quote": 26.987466}, {"ts": 1770424020000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424080000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424140000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 5247.2, "quote_volume": 119.067375, "trades": 3, "taker_buy_volume": 840.7, "taker_buy_quote": 19.08389}, {"ts": 1770424200000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 749.1, "quote_volume": 17.001061, "trades": 2, "taker_buy_volume": 398.2, "taker_buy_quote": 9.03914}, {"ts": 1770424260000, "open": 0.0227, "high": 0.02271, "low": 0.0227, "close": 0.0227, "volume": 1283.2, "quote_volume": 29.13218, "trades": 3, "taker_buy_volume": 1283.2, "taker_buy_quote": 29.13218}, {"ts": 1770424320000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424380000, "open": 0.0226, "high": 0.02262, "low": 0.0226, "close": 0.02261, "volume": 5349.3, "quote_volume": 120.907836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424440000, "open": 0.02262, "high": 0.02265, "low": 0.02262, "close": 0.02265, "volume": 748.9, "quote_volume": 16.952013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424500000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424560000, "open": 0.02261, "high": 0.02263, "low": 0.02261, "close": 0.02263, "volume": 26252.1, "quote_volume": 593.929981, "trades": 5, "taker_buy_volume": 18500.0, "taker_buy_quote": 418.655}, {"ts": 1770424620000, "open": 0.02261, "high": 0.02263, "low": 0.02261, "close": 0.02263, "volume": 2244.4, "quote_volume": 50.7637, "trades": 3, "taker_buy_volume": 309.3, "taker_buy_quote": 6.999459}, {"ts": 1770424680000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424740000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 400.0, "quote_volume": 9.04, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 9.04}, {"ts": 1770424800000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424860000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424920000, "open": 0.02262, "high": 0.02263, "low": 0.02262, "close": 0.02263, "volume": 877.9, "quote_volume": 19.861405, "trades": 2, "taker_buy_volume": 547.2, "taker_buy_quote": 12.377664}, {"ts": 1770424980000, "open": 0.02263, "high": 0.02264, "low": 0.02263, "close": 0.02264, "volume": 9697.0, "quote_volume": 219.48608, "trades": 2, "taker_buy_volume": 9697.0, "taker_buy_quote": 219.48608}, {"ts": 1770425040000, "open": 0.02265, "high": 0.02268, "low": 0.02265, "close": 0.02265, "volume": 70863.2, "quote_volume": 1605.617179, "trades": 19, "taker_buy_volume": 65233.6, "taker_buy_quote": 1478.058693}, {"ts": 1770425100000, "open": 0.02263, "high": 0.02264, "low": 0.02263, "close": 0.02264, "volume": 22036.0, "quote_volume": 498.84104, "trades": 6, "taker_buy_volume": 22036.0, "taker_buy_quote": 498.84104}, {"ts": 1770425160000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 2650.0, "quote_volume": 60.049, "trades": 2, "taker_buy_volume": 2650.0, "taker_buy_quote": 60.049}, {"ts": 1770425220000, "open": 0.02266, "high": 0.02267, "low": 0.02266, "close": 0.02267, "volume": 12112.3, "quote_volume": 274.504718, "trades": 2, "taker_buy_volume": 12112.3, "taker_buy_quote": 274.504718}, {"ts": 1770425280000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425340000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425400000, "open": 0.02269, "high": 0.02271, "low": 0.02269, "close": 0.0227, "volume": 6726.3, "quote_volume": 152.652546, "trades": 4, "taker_buy_volume": 5805.2, "taker_buy_quote": 131.747962}, {"ts": 1770425460000, "open": 0.02269, "high": 0.02275, "low": 0.02269, "close": 0.02275, "volume": 8578.9, "quote_volume": 195.077376, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 122.796}, {"ts": 1770425520000, "open": 0.02276, "high": 0.02276, "low": 0.02273, "close": 0.02273, "volume": 2253.9, "quote_volume": 51.283947, "trades": 3, "taker_buy_volume": 1760.0, "taker_buy_quote": 40.0576}, {"ts": 1770425580000, "open": 0.02275, "high": 0.02276, "low": 0.02275, "close": 0.02275, "volume": 12994.0, "quote_volume": 295.63988, "trades": 5, "taker_buy_volume": 8038.0, "taker_buy_quote": 182.89088}, {"ts": 1770425640000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425700000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425760000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 5025.0, "quote_volume": 113.91675, "trades": 3, "taker_buy_volume": 2460.4, "taker_buy_quote": 55.777268}, {"ts": 1770425820000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 442.5, "quote_volume": 10.0359, "trades": 1, "taker_buy_volume": 442.5, "taker_buy_quote": 10.0359}, {"ts": 1770425880000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425940000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 394.7, "quote_volume": 8.955743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426000000, "open": 0.02266, "high": 0.02266, "low": 0.02265, "close": 0.02265, "volume": 785.5, "quote_volume": 17.796783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426060000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426120000, "open": 0.02263, "high": 0.02263, "low": 0.02259, "close": 0.02259, "volume": 11869.7, "quote_volume": 268.22623, "trades": 5, "taker_buy_volume": 5169.0, "taker_buy_quote": 116.79041}, {"ts": 1770426180000, "open": 0.02258, "high": 0.02258, "low": 0.02257, "close": 0.02258, "volume": 3092.3, "quote_volume": 69.81969, "trades": 3, "taker_buy_volume": 888.8, "taker_buy_quote": 20.06466}, {"ts": 1770426240000, "open": 0.02262, "high": 0.02267, "low": 0.02262, "close": 0.02267, "volume": 1147.0, "quote_volume": 25.97077, "trades": 3, "taker_buy_volume": 354.0, "taker_buy_quote": 8.02518}, {"ts": 1770426300000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 571.3, "quote_volume": 12.951371, "trades": 2, "taker_buy_volume": 571.3, "taker_buy_quote": 12.951371}, {"ts": 1770426360000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 232.3, "quote_volume": 5.266241, "trades": 2, "taker_buy_volume": 232.3, "taker_buy_quote": 5.266241}, {"ts": 1770426420000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426480000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426540000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426600000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426660000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 10301.4, "quote_volume": 232.708626, "trades": 3, "taker_buy_volume": 2638.9, "taker_buy_quote": 59.612751}, {"ts": 1770426720000, "open": 0.02258, "high": 0.02259, "low": 0.02257, "close": 0.02257, "volume": 2097.1, "quote_volume": 47.359265, "trades": 5, "taker_buy_volume": 2097.1, "taker_buy_quote": 47.359265}, {"ts": 1770426780000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426840000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 299.5, "quote_volume": 6.759715, "trades": 1, "taker_buy_volume": 299.5, "taker_buy_quote": 6.759715}, {"ts": 1770426900000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 15996.0, "quote_volume": 361.02972, "trades": 3, "taker_buy_volume": 15996.0, "taker_buy_quote": 361.02972}, {"ts": 1770426960000, "open": 0.0226, "high": 0.02265, "low": 0.0226, "close": 0.02265, "volume": 26182.8, "quote_volume": 592.23403, "trades": 9, "taker_buy_volume": 23403.6, "taker_buy_quote": 529.28515}, {"ts": 1770427020000, "open": 0.02263, "high": 0.02264, "low": 0.02263, "close": 0.02264, "volume": 793.0, "quote_volume": 17.949555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427080000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 441.6, "quote_volume": 9.997824, "trades": 1, "taker_buy_volume": 441.6, "taker_buy_quote": 9.997824}, {"ts": 1770427140000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 355.6, "quote_volume": 8.03656, "trades": 1, "taker_buy_volume": 355.6, "taker_buy_quote": 8.03656}, {"ts": 1770427200000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 4364.4, "quote_volume": 98.679084, "trades": 2, "taker_buy_volume": 4364.4, "taker_buy_quote": 98.679084}, {"ts": 1770427260000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427320000, "open": 0.0226, "high": 0.0226, "low": 0.02259, "close": 0.0226, "volume": 4736.3, "quote_volume": 107.036824, "trades": 3, "taker_buy_volume": 844.5, "taker_buy_quote": 19.082144}, {"ts": 1770427380000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 400.0, "quote_volume": 9.044, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 9.044}, {"ts": 1770427440000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427500000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 507.3, "quote_volume": 11.485272, "trades": 1, "taker_buy_volume": 507.3, "taker_buy_quote": 11.485272}, {"ts": 1770427560000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427620000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427680000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 442.3, "quote_volume": 10.018095, "trades": 1, "taker_buy_volume": 442.3, "taker_buy_quote": 10.018095}, {"ts": 1770427740000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427800000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 440.5, "quote_volume": 9.9553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427860000, "open": 0.02259, "high": 0.02259, "low": 0.02257, "close": 0.02257, "volume": 907.0, "quote_volume": 20.479878, "trades": 2, "taker_buy_volume": 444.4, "taker_buy_quote": 10.038996}, {"ts": 1770427920000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 3920.0, "quote_volume": 88.5528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427980000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 2237.7, "quote_volume": 50.549643, "trades": 1, "taker_buy_volume": 2237.7, "taker_buy_quote": 50.549643}, {"ts": 1770428040000, "open": 0.02261, "high": 0.02261, "low": 0.0226, "close": 0.02261, "volume": 1365.7, "quote_volume": 30.873631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428100000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 396.5, "quote_volume": 8.96883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428160000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428220000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428280000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 8282.1, "quote_volume": 187.672386, "trades": 2, "taker_buy_volume": 8282.1, "taker_buy_quote": 187.672386}, {"ts": 1770428340000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428400000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428460000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428520000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 569.9, "quote_volume": 12.902536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428580000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428640000, "open": 0.02265, "high": 0.02265, "low": 0.02263, "close": 0.02263, "volume": 6900.0, "quote_volume": 156.255, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 122.31}, {"ts": 1770428700000, "open": 0.02263, "high": 0.02273, "low": 0.02263, "close": 0.02272, "volume": 30216.1, "quote_volume": 685.597597, "trades": 20, "taker_buy_volume": 30216.1, "taker_buy_quote": 685.597597}, {"ts": 1770428760000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 438.6, "quote_volume": 9.964992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428820000, "open": 0.02277, "high": 0.02278, "low": 0.02277, "close": 0.02278, "volume": 8787.0, "quote_volume": 200.12388, "trades": 5, "taker_buy_volume": 8787.0, "taker_buy_quote": 200.12388}, {"ts": 1770428880000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 7905.0, "quote_volume": 179.83875, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428940000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429000000, "open": 0.02272, "high": 0.02277, "low": 0.02272, "close": 0.02277, "volume": 8205.7, "quote_volume": 186.659582, "trades": 7, "taker_buy_volume": 6023.9, "taker_buy_quote": 137.089086}, {"ts": 1770429060000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429120000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 539.4, "quote_volume": 12.255168, "trades": 1, "taker_buy_volume": 539.4, "taker_buy_quote": 12.255168}, {"ts": 1770429180000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 6520.0, "quote_volume": 148.33, "trades": 3, "taker_buy_volume": 6520.0, "taker_buy_quote": 148.33}, {"ts": 1770429240000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429300000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429360000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 394.7, "quote_volume": 8.971531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429420000, "open": 0.02274, "high": 0.02274, "low": 0.02272, "close": 0.02272, "volume": 965.0, "quote_volume": 21.93445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429480000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429540000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429600000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429660000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429720000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429780000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429840000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429900000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429960000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430020000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 285.3, "quote_volume": 6.490575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430080000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430140000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430200000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430260000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430320000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 559.1, "quote_volume": 12.730707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430380000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 2760.7, "quote_volume": 62.861139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430440000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430500000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430560000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430620000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430680000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430740000, "open": 0.02283, "high": 0.02284, "low": 0.02283, "close": 0.02283, "volume": 14061.4, "quote_volume": 321.068568, "trades": 19, "taker_buy_volume": 8767.8, "taker_buy_quote": 200.168874}, {"ts": 1770430800000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430860000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430920000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 2217.8, "quote_volume": 50.632374, "trades": 1, "taker_buy_volume": 2217.8, "taker_buy_quote": 50.632374}, {"ts": 1770430980000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431040000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431100000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431160000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431220000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431280000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 565.0, "quote_volume": 12.88765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431340000, "open": 0.02279, "high": 0.02283, "low": 0.02279, "close": 0.02283, "volume": 31175.7, "quote_volume": 711.026224, "trades": 17, "taker_buy_volume": 29226.5, "taker_buy_quote": 666.603956}, {"ts": 1770431400000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431460000, "open": 0.02281, "high": 0.02296, "low": 0.02281, "close": 0.02294, "volume": 613978.5, "quote_volume": 14060.784941, "trades": 139, "taker_buy_volume": 527368.3, "taker_buy_quote": 12076.742654}, {"ts": 1770431520000, "open": 0.02293, "high": 0.02293, "low": 0.02286, "close": 0.02287, "volume": 35165.8, "quote_volume": 804.744023, "trades": 21, "taker_buy_volume": 3180.9, "taker_buy_quote": 72.747183}, {"ts": 1770431580000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431640000, "open": 0.02291, "high": 0.02291, "low": 0.0229, "close": 0.0229, "volume": 5489.8, "quote_volume": 125.760108, "trades": 3, "taker_buy_volume": 4368.8, "taker_buy_quote": 100.089208}, {"ts": 1770431700000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 361.7, "quote_volume": 8.268462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431760000, "open": 0.02289, "high": 0.02292, "low": 0.02289, "close": 0.02292, "volume": 32008.0, "quote_volume": 733.33701, "trades": 13, "taker_buy_volume": 26608.0, "taker_buy_quote": 609.56901}, {"ts": 1770431820000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 2221.0, "quote_volume": 50.92753, "trades": 3, "taker_buy_volume": 2221.0, "taker_buy_quote": 50.92753}, {"ts": 1770431880000, "open": 0.02291, "high": 0.02291, "low": 0.0229, "close": 0.0229, "volume": 12742.3, "quote_volume": 291.907848, "trades": 6, "taker_buy_volume": 482.5, "taker_buy_quote": 11.04925}, {"ts": 1770431940000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 745.6, "quote_volume": 17.07424, "trades": 2, "taker_buy_volume": 745.6, "taker_buy_quote": 17.07424}, {"ts": 1770432000000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 7443.0, "quote_volume": 170.22141, "trades": 9, "taker_buy_volume": 4003.0, "taker_buy_quote": 91.54861}, {"ts": 1770432060000, "open": 0.02284, "high": 0.02286, "low": 0.02284, "close": 0.02286, "volume": 3242.4, "quote_volume": 74.066544, "trades": 4, "taker_buy_volume": 3242.4, "taker_buy_quote": 74.066544}, {"ts": 1770432120000, "open": 0.02286, "high": 0.02287, "low": 0.02286, "close": 0.02287, "volume": 2617.0, "quote_volume": 59.83329, "trades": 4, "taker_buy_volume": 1750.0, "taker_buy_quote": 40.005}, {"ts": 1770432180000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 439.0, "quote_volume": 10.03554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432240000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432300000, "open": 0.02283, "high": 0.02284, "low": 0.02283, "close": 0.02283, "volume": 3750.6, "quote_volume": 85.652478, "trades": 4, "taker_buy_volume": 2628.0, "taker_buy_quote": 60.02352}, {"ts": 1770432360000, "open": 0.02281, "high": 0.02281, "low": 0.02279, "close": 0.0228, "volume": 1603.5, "quote_volume": 36.553429, "trades": 3, "taker_buy_volume": 725.5, "taker_buy_quote": 16.543809}, {"ts": 1770432420000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 10641.8, "quote_volume": 242.506946, "trades": 8, "taker_buy_volume": 8674.2, "taker_buy_quote": 197.685018}, {"ts": 1770432480000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 1406.4, "quote_volume": 32.06592, "trades": 3, "taker_buy_volume": 1013.4, "taker_buy_quote": 23.10552}, {"ts": 1770432540000, "open": 0.02281, "high": 0.02283, "low": 0.02281, "close": 0.02283, "volume": 917.0, "quote_volume": 20.926376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432600000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432660000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 875.0, "quote_volume": 20.02, "trades": 1, "taker_buy_volume": 875.0, "taker_buy_quote": 20.02}, {"ts": 1770432720000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 483.3, "quote_volume": 11.057904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432780000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432840000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432900000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432960000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433020000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433080000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433140000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433200000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 515.8, "quote_volume": 11.796346, "trades": 1, "taker_buy_volume": 515.8, "taker_buy_quote": 11.796346}, {"ts": 1770433260000, "open": 0.02288, "high": 0.0229, "low": 0.02288, "close": 0.0229, "volume": 27609.0, "quote_volume": 631.93922, "trades": 11, "taker_buy_volume": 27609.0, "taker_buy_quote": 631.93922}, {"ts": 1770433320000, "open": 0.02289, "high": 0.02295, "low": 0.02289, "close": 0.02292, "volume": 126139.2, "quote_volume": 2892.087778, "trades": 36, "taker_buy_volume": 111703.0, "taker_buy_quote": 2561.241505}, {"ts": 1770433380000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 1374.1, "quote_volume": 31.480631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433440000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433500000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433560000, "open": 0.02293, "high": 0.02295, "low": 0.02292, "close": 0.02295, "volume": 16604.6, "quote_volume": 380.641866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433620000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433680000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433740000, "open": 0.02296, "high": 0.023, "low": 0.02296, "close": 0.023, "volume": 42879.1, "quote_volume": 985.147917, "trades": 14, "taker_buy_volume": 42879.1, "taker_buy_quote": 985.147917}, {"ts": 1770433800000, "open": 0.02299, "high": 0.02299, "low": 0.02298, "close": 0.02298, "volume": 10170.0, "quote_volume": 233.729686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433860000, "open": 0.02304, "high": 0.02307, "low": 0.02304, "close": 0.02306, "volume": 75468.4, "quote_volume": 1739.911149, "trades": 24, "taker_buy_volume": 64414.4, "taker_buy_quote": 1485.12984}, {"ts": 1770433920000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 604.4, "quote_volume": 13.943508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433980000, "open": 0.02308, "high": 0.02309, "low": 0.02308, "close": 0.02308, "volume": 10788.6, "quote_volume": 249.02675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434040000, "open": 0.02306, "high": 0.02306, "low": 0.02303, "close": 0.02305, "volume": 74356.9, "quote_volume": 1713.909212, "trades": 20, "taker_buy_volume": 17302.9, "taker_buy_quote": 398.958126}, {"ts": 1770434100000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434160000, "open": 0.023, "high": 0.02302, "low": 0.02299, "close": 0.02302, "volume": 29199.0, "quote_volume": 671.789728, "trades": 8, "taker_buy_volume": 21451.0, "taker_buy_quote": 493.64821}, {"ts": 1770434220000, "open": 0.02303, "high": 0.02303, "low": 0.02301, "close": 0.02301, "volume": 18879.5, "quote_volume": 434.68773, "trades": 5, "taker_buy_volume": 11950.0, "taker_buy_quote": 275.2085}, {"ts": 1770434280000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434340000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 1500.0, "quote_volume": 34.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434400000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434460000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434520000, "open": 0.02304, "high": 0.02304, "low": 0.02301, "close": 0.02301, "volume": 65433.9, "quote_volume": 1507.092215, "trades": 14, "taker_buy_volume": 18467.3, "taker_buy_quote": 425.418573}, {"ts": 1770434580000, "open": 0.023, "high": 0.02301, "low": 0.02298, "close": 0.02299, "volume": 14292.2, "quote_volume": 328.612141, "trades": 9, "taker_buy_volume": 5346.7, "taker_buy_quote": 122.985789}, {"ts": 1770434640000, "open": 0.02299, "high": 0.02302, "low": 0.02299, "close": 0.02302, "volume": 1256.2, "quote_volume": 28.903438, "trades": 2, "taker_buy_volume": 780.0, "taker_buy_quote": 17.9556}, {"ts": 1770434700000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 1475.4, "quote_volume": 33.993216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434760000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 4177.9, "quote_volume": 96.300595, "trades": 1, "taker_buy_volume": 4177.9, "taker_buy_quote": 96.300595}, {"ts": 1770434820000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434880000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 817.9, "quote_volume": 18.877132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434940000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435000000, "open": 0.02304, "high": 0.02304, "low": 0.02302, "close": 0.02302, "volume": 902.4, "quote_volume": 20.784188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435060000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 434.2, "quote_volume": 9.999626, "trades": 1, "taker_buy_volume": 434.2, "taker_buy_quote": 9.999626}, {"ts": 1770435120000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 7951.8, "quote_volume": 183.368508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435180000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435240000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435300000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435360000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435420000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435480000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435540000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435600000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435660000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 945.6, "quote_volume": 21.767712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435720000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 627.3, "quote_volume": 14.434173, "trades": 1, "taker_buy_volume": 627.3, "taker_buy_quote": 14.434173}, {"ts": 1770435780000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435840000, "open": 0.023, "high": 0.02305, "low": 0.023, "close": 0.02304, "volume": 86087.9, "quote_volume": 1982.188276, "trades": 35, "taker_buy_volume": 20797.8, "taker_buy_quote": 478.857941}, {"ts": 1770435900000, "open": 0.02304, "high": 0.02304, "low": 0.02302, "close": 0.02303, "volume": 28108.8, "quote_volume": 647.318393, "trades": 8, "taker_buy_volume": 28108.8, "taker_buy_quote": 647.318393}, {"ts": 1770435960000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 829.6, "quote_volume": 19.0808, "trades": 2, "taker_buy_volume": 829.6, "taker_buy_quote": 19.0808}, {"ts": 1770436020000, "open": 0.023, "high": 0.02304, "low": 0.023, "close": 0.02302, "volume": 9229.4, "quote_volume": 212.401982, "trades": 11, "taker_buy_volume": 8406.9, "taker_buy_quote": 193.474958}, {"ts": 1770436080000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 432.9, "quote_volume": 9.965358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436140000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436200000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436260000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436320000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 2512.6, "quote_volume": 57.814926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436380000, "open": 0.02302, "high": 0.02302, "low": 0.023, "close": 0.023, "volume": 5836.7, "quote_volume": 134.3521, "trades": 4, "taker_buy_volume": 5836.7, "taker_buy_quote": 134.3521}, {"ts": 1770436440000, "open": 0.023, "high": 0.023, "low": 0.02299, "close": 0.02299, "volume": 782.2, "quote_volume": 17.986271, "trades": 2, "taker_buy_volume": 349.3, "taker_buy_quote": 8.0339}, {"ts": 1770436500000, "open": 0.023, "high": 0.023, "low": 0.02299, "close": 0.02299, "volume": 1263.0, "quote_volume": 29.045104, "trades": 3, "taker_buy_volume": 873.4, "taker_buy_quote": 20.0882}, {"ts": 1770436560000, "open": 0.023, "high": 0.023, "low": 0.02299, "close": 0.02299, "volume": 786.0, "quote_volume": 18.073633, "trades": 2, "taker_buy_volume": 786.0, "taker_buy_quote": 18.073633}, {"ts": 1770436620000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 4354.1, "quote_volume": 100.013677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436680000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436740000, "open": 0.02299, "high": 0.02301, "low": 0.02299, "close": 0.02301, "volume": 20377.7, "quote_volume": 468.744112, "trades": 6, "taker_buy_volume": 19901.5, "taker_buy_quote": 457.78675}, {"ts": 1770436800000, "open": 0.023, "high": 0.02301, "low": 0.023, "close": 0.02301, "volume": 5632.6, "quote_volume": 129.558458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436860000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436920000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436980000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 4336.7, "quote_volume": 100.004302, "trades": 1, "taker_buy_volume": 4336.7, "taker_buy_quote": 100.004302}, {"ts": 1770437040000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437100000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 3063.5, "quote_volume": 70.70558, "trades": 1, "taker_buy_volume": 3063.5, "taker_buy_quote": 70.70558}, {"ts": 1770437160000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437220000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437280000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437340000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437400000, "open": 0.02309, "high": 0.0231, "low": 0.02309, "close": 0.02309, "volume": 2863.6, "quote_volume": 66.125307, "trades": 5, "taker_buy_volume": 1391.4, "taker_buy_quote": 32.132209}, {"ts": 1770437460000, "open": 0.02311, "high": 0.02312, "low": 0.02309, "close": 0.02309, "volume": 4570.9, "quote_volume": 105.63243, "trades": 4, "taker_buy_volume": 2221.1, "taker_buy_quote": 51.329621}, {"ts": 1770437520000, "open": 0.02311, "high": 0.02311, "low": 0.02309, "close": 0.02309, "volume": 1680.3, "quote_volume": 38.817355, "trades": 4, "taker_buy_volume": 478.3, "taker_buy_quote": 11.053513}, {"ts": 1770437580000, "open": 0.02309, "high": 0.02311, "low": 0.02309, "close": 0.02311, "volume": 2076.0, "quote_volume": 47.952118, "trades": 4, "taker_buy_volume": 391.3, "taker_buy_quote": 9.035117}, {"ts": 1770437640000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437700000, "open": 0.0231, "high": 0.0231, "low": 0.02309, "close": 0.0231, "volume": 4184.4, "quote_volume": 96.625622, "trades": 4, "taker_buy_volume": 4184.4, "taker_buy_quote": 96.625622}, {"ts": 1770437760000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437820000, "open": 0.02311, "high": 0.02311, "low": 0.0231, "close": 0.0231, "volume": 1116.8, "quote_volume": 25.804465, "trades": 2, "taker_buy_volume": 478.3, "taker_buy_quote": 11.04873}, {"ts": 1770437880000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437940000, "open": 0.0231, "high": 0.02312, "low": 0.0231, "close": 0.02312, "volume": 5967.7, "quote_volume": 137.86216, "trades": 3, "taker_buy_volume": 3241.6, "taker_buy_quote": 74.88096}, {"ts": 1770438000000, "open": 0.02312, "high": 0.02314, "low": 0.02312, "close": 0.02314, "volume": 8464.5, "quote_volume": 195.71393, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 124.848}, {"ts": 1770438060000, "open": 0.02315, "high": 0.02316, "low": 0.02314, "close": 0.02314, "volume": 15869.3, "quote_volume": 367.398294, "trades": 11, "taker_buy_volume": 7281.3, "taker_buy_quote": 168.591714}, {"ts": 1770438120000, "open": 0.02319, "high": 0.0232, "low": 0.02316, "close": 0.0232, "volume": 11247.4, "quote_volume": 260.756093, "trades": 8, "taker_buy_volume": 9306.2, "taker_buy_quote": 215.754194}, {"ts": 1770438180000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 386.3, "quote_volume": 8.966023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438240000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438300000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438360000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 478.3, "quote_volume": 11.053513, "trades": 1, "taker_buy_volume": 478.3, "taker_buy_quote": 11.053513}, {"ts": 1770438420000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438480000, "open": 0.02309, "high": 0.02309, "low": 0.02308, "close": 0.02308, "volume": 1695.7, "quote_volume": 39.141539, "trades": 4, "taker_buy_volume": 1695.7, "taker_buy_quote": 39.141539}, {"ts": 1770438540000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 3068.0, "quote_volume": 70.74808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438600000, "open": 0.02306, "high": 0.02308, "low": 0.02305, "close": 0.02307, "volume": 2706.4, "quote_volume": 62.426628, "trades": 6, "taker_buy_volume": 1325.2, "taker_buy_quote": 30.577281}, {"ts": 1770438660000, "open": 0.02312, "high": 0.02315, "low": 0.02312, "close": 0.02315, "volume": 4707.3, "quote_volume": 108.962358, "trades": 2, "taker_buy_volume": 4319.4, "taker_buy_quote": 99.99411}, {"ts": 1770438720000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 474.1, "quote_volume": 10.970674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438780000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438840000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438900000, "open": 0.02309, "high": 0.02309, "low": 0.02307, "close": 0.02307, "volume": 1553.3, "quote_volume": 35.851153, "trades": 3, "taker_buy_volume": 826.1, "taker_buy_quote": 19.074649}, {"ts": 1770438960000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439020000, "open": 0.02306, "high": 0.02306, "low": 0.02304, "close": 0.02304, "volume": 6819.5, "quote_volume": 157.227422, "trades": 3, "taker_buy_volume": 1940.8, "taker_buy_quote": 44.73544}, {"ts": 1770439080000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439140000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439200000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439260000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 507.6, "quote_volume": 11.669724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439320000, "open": 0.02299, "high": 0.02299, "low": 0.02295, "close": 0.02297, "volume": 7390.1, "quote_volume": 169.74261, "trades": 5, "taker_buy_volume": 829.6, "taker_buy_quote": 19.058095}, {"ts": 1770439380000, "open": 0.02298, "high": 0.02298, "low": 0.02297, "close": 0.02298, "volume": 1222.7, "quote_volume": 28.093716, "trades": 3, "taker_buy_volume": 1222.7, "taker_buy_quote": 28.093716}, {"ts": 1770439440000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439500000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439560000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439620000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439680000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 1996.4, "quote_volume": 45.837344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439740000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 2000.0, "quote_volume": 45.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439800000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 476.2, "quote_volume": 10.9526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439860000, "open": 0.023, "high": 0.02302, "low": 0.023, "close": 0.02302, "volume": 16113.5, "quote_volume": 370.917542, "trades": 6, "taker_buy_volume": 7799.3, "taker_buy_quote": 179.533316}, {"ts": 1770439920000, "open": 0.023, "high": 0.02301, "low": 0.023, "close": 0.02301, "volume": 1849.9, "quote_volume": 42.560502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439980000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440040000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440100000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 389.6, "quote_volume": 8.9608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440160000, "open": 0.02293, "high": 0.02293, "low": 0.0229, "close": 0.02292, "volume": 22773.9, "quote_volume": 521.897804, "trades": 5, "taker_buy_volume": 7248.9, "taker_buy_quote": 166.045516}, {"ts": 1770440220000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440280000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440340000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440400000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440460000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 240.0, "quote_volume": 5.5224, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 5.5224}, {"ts": 1770440520000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 530.0, "quote_volume": 12.1794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440580000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 346.3, "quote_volume": 7.9649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440640000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 865.8, "quote_volume": 19.9134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440700000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 20834.6, "quote_volume": 479.612492, "trades": 6, "taker_buy_volume": 20834.6, "taker_buy_quote": 479.612492}, {"ts": 1770440760000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440820000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 1549.2, "quote_volume": 35.662584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440880000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440940000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 2210.9, "quote_volume": 50.961245, "trades": 1, "taker_buy_volume": 2210.9, "taker_buy_quote": 50.961245}, {"ts": 1770441000000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441060000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441120000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441180000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441240000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441300000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441360000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441420000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441480000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 6090.9, "quote_volume": 140.456154, "trades": 2, "taker_buy_volume": 6090.9, "taker_buy_quote": 140.456154}, {"ts": 1770441540000, "open": 0.02309, "high": 0.02309, "low": 0.02308, "close": 0.02308, "volume": 660.7, "quote_volume": 15.252835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441600000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441660000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441720000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 584.1, "quote_volume": 13.49271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441780000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441840000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 1572.1, "quote_volume": 36.331231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441900000, "open": 0.0231, "high": 0.0231, "low": 0.02303, "close": 0.02303, "volume": 32483.5, "quote_volume": 749.199522, "trades": 12, "taker_buy_volume": 478.3, "taker_buy_quote": 11.04873}, {"ts": 1770441960000, "open": 0.02306, "high": 0.02306, "low": 0.02301, "close": 0.02301, "volume": 7180.4, "quote_volume": 165.493504, "trades": 6, "taker_buy_volume": 957.9, "taker_buy_quote": 22.086091}, {"ts": 1770442020000, "open": 0.02301, "high": 0.02301, "low": 0.023, "close": 0.023, "volume": 14724.0, "quote_volume": 338.701671, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442080000, "open": 0.02299, "high": 0.02299, "low": 0.02295, "close": 0.02295, "volume": 11432.8, "quote_volume": 262.546468, "trades": 9, "taker_buy_volume": 1266.4, "taker_buy_quote": 29.105802}, {"ts": 1770442140000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442200000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 942.9, "quote_volume": 21.630126, "trades": 2, "taker_buy_volume": 942.9, "taker_buy_quote": 21.630126}, {"ts": 1770442260000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442320000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 7643.9, "quote_volume": 175.274627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442380000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442440000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 1692.1, "quote_volume": 38.74909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442500000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442560000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 3195.1, "quote_volume": 73.359496, "trades": 1, "taker_buy_volume": 3195.1, "taker_buy_quote": 73.359496}, {"ts": 1770442620000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442680000, "open": 0.02293, "high": 0.02293, "low": 0.02292, "close": 0.02292, "volume": 2790.7, "quote_volume": 63.985769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442740000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442800000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442860000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442920000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 1160.3, "quote_volume": 26.605679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442980000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443040000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443100000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443160000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443220000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443280000, "open": 0.02297, "high": 0.02297, "low": 0.02296, "close": 0.02297, "volume": 7695.5, "quote_volume": 176.711635, "trades": 3, "taker_buy_volume": 7695.5, "taker_buy_quote": 176.711635}, {"ts": 1770443340000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 1682.6, "quote_volume": 38.632496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443400000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 637.0, "quote_volume": 14.62552, "trades": 1, "taker_buy_volume": 637.0, "taker_buy_quote": 14.62552}, {"ts": 1770443460000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443520000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443580000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443640000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 1500.0, "quote_volume": 34.395, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 34.395}, {"ts": 1770443700000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443760000, "open": 0.02293, "high": 0.02293, "low": 0.02291, "close": 0.02291, "volume": 6616.6, "quote_volume": 151.64513, "trades": 3, "taker_buy_volume": 2941.2, "taker_buy_quote": 67.441716}, {"ts": 1770443820000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443880000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 1000.0, "quote_volume": 22.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443940000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444000000, "open": 0.02295, "high": 0.02295, "low": 0.02294, "close": 0.02295, "volume": 2788.3, "quote_volume": 63.988394, "trades": 3, "taker_buy_volume": 1941.1, "taker_buy_quote": 44.548245}, {"ts": 1770444060000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444120000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 589.8, "quote_volume": 13.541808, "trades": 1, "taker_buy_volume": 589.8, "taker_buy_quote": 13.541808}, {"ts": 1770444180000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444240000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 2743.0, "quote_volume": 63.00671, "trades": 2, "taker_buy_volume": 2071.0, "taker_buy_quote": 47.57087}, {"ts": 1770444300000, "open": 0.02298, "high": 0.02298, "low": 0.02297, "close": 0.02297, "volume": 6402.0, "quote_volume": 147.10794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444360000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444420000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 5400.0, "quote_volume": 124.254, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 124.254}, {"ts": 1770444480000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 432.9, "quote_volume": 9.9567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444540000, "open": 0.023, "high": 0.023, "low": 0.02299, "close": 0.02299, "volume": 822.5, "quote_volume": 18.912738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444600000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444660000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444720000, "open": 0.02298, "high": 0.02298, "low": 0.02291, "close": 0.02291, "volume": 89975.4, "quote_volume": 2064.862977, "trades": 21, "taker_buy_volume": 8163.4, "taker_buy_quote": 187.058574}, {"ts": 1770444780000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 958.4, "quote_volume": 21.99528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444840000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444900000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444960000, "open": 0.02292, "high": 0.02292, "low": 0.02288, "close": 0.02289, "volume": 25741.5, "quote_volume": 589.356154, "trades": 10, "taker_buy_volume": 1359.7, "taker_buy_quote": 31.124411}, {"ts": 1770445020000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 4363.9, "quote_volume": 99.93331, "trades": 3, "taker_buy_volume": 3450.8, "taker_buy_quote": 79.02332}, {"ts": 1770445080000, "open": 0.0229, "high": 0.02293, "low": 0.0229, "close": 0.0229, "volume": 4930.9, "quote_volume": 113.014739, "trades": 6, "taker_buy_volume": 3882.1, "taker_buy_quote": 88.992871}, {"ts": 1770445140000, "open": 0.0229, "high": 0.0229, "low": 0.02289, "close": 0.02289, "volume": 1311.6, "quote_volume": 30.031693, "trades": 3, "taker_buy_volume": 833.3, "taker_buy_quote": 19.078623}, {"ts": 1770445200000, "open": 0.02289, "high": 0.0229, "low": 0.02289, "close": 0.0229, "volume": 8443.3, "quote_volume": 193.27105, "trades": 4, "taker_buy_volume": 8052.0, "taker_buy_quote": 184.31028}, {"ts": 1770445260000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 1538.2, "quote_volume": 35.240162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445320000, "open": 0.02292, "high": 0.02294, "low": 0.02292, "close": 0.02294, "volume": 2464.0, "quote_volume": 56.508508, "trades": 3, "taker_buy_volume": 1681.4, "taker_buy_quote": 38.571316}, {"ts": 1770445380000, "open": 0.02295, "high": 0.02296, "low": 0.02295, "close": 0.02296, "volume": 12899.8, "quote_volume": 296.078703, "trades": 4, "taker_buy_volume": 12899.8, "taker_buy_quote": 296.078703}, {"ts": 1770445440000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445500000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445560000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445620000, "open": 0.02297, "high": 0.023, "low": 0.02297, "close": 0.02299, "volume": 5224.0, "quote_volume": 120.017481, "trades": 4, "taker_buy_volume": 4834.4, "taker_buy_quote": 111.060577}, {"ts": 1770445680000, "open": 0.02299, "high": 0.023, "low": 0.02299, "close": 0.02299, "volume": 1441.4, "quote_volume": 33.141716, "trades": 4, "taker_buy_volume": 393.0, "taker_buy_quote": 9.039}, {"ts": 1770445740000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 1222.7, "quote_volume": 28.109873, "trades": 3, "taker_buy_volume": 1222.7, "taker_buy_quote": 28.109873}, {"ts": 1770445800000, "open": 0.02296, "high": 0.023, "low": 0.02296, "close": 0.023, "volume": 946.1, "quote_volume": 21.739924, "trades": 2, "taker_buy_volume": 946.1, "taker_buy_quote": 21.739924}, {"ts": 1770445860000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 480.3, "quote_volume": 11.0469, "trades": 1, "taker_buy_volume": 480.3, "taker_buy_quote": 11.0469}, {"ts": 1770445920000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 5400.0, "quote_volume": 124.146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445980000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446040000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446100000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446160000, "open": 0.02301, "high": 0.02302, "low": 0.02301, "close": 0.02302, "volume": 865.8, "quote_volume": 19.926387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446220000, "open": 0.02302, "high": 0.02302, "low": 0.02301, "close": 0.02301, "volume": 3143.3, "quote_volume": 72.342088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446280000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 349.3, "quote_volume": 8.0339, "trades": 1, "taker_buy_volume": 349.3, "taker_buy_quote": 8.0339}, {"ts": 1770446340000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 2166.3, "quote_volume": 49.8249, "trades": 2, "taker_buy_volume": 436.7, "taker_buy_quote": 10.0441}, {"ts": 1770446400000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446460000, "open": 0.02299, "high": 0.023, "low": 0.02299, "close": 0.023, "volume": 937.3, "quote_volume": 21.552894, "trades": 2, "taker_buy_volume": 436.7, "taker_buy_quote": 10.0441}, {"ts": 1770446520000, "open": 0.023, "high": 0.023, "low": 0.02298, "close": 0.02298, "volume": 6745.2, "quote_volume": 155.016838, "trades": 4, "taker_buy_volume": 1345.2, "taker_buy_quote": 30.924838}, {"ts": 1770446580000, "open": 0.02298, "high": 0.02298, "low": 0.02295, "close": 0.02295, "volume": 19588.0, "quote_volume": 449.783093, "trades": 6, "taker_buy_volume": 8788.0, "taker_buy_quote": 201.815093}, {"ts": 1770446640000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 5400.0, "quote_volume": 123.714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446700000, "open": 0.0229, "high": 0.0229, "low": 0.02288, "close": 0.02288, "volume": 5336.5, "quote_volume": 122.11842, "trades": 3, "taker_buy_volume": 965.0, "taker_buy_quote": 22.0985}, {"ts": 1770446760000, "open": 0.02288, "high": 0.02289, "low": 0.02288, "close": 0.02289, "volume": 1594.4, "quote_volume": 36.484655, "trades": 2, "taker_buy_volume": 1116.1, "taker_buy_quote": 25.536368}, {"ts": 1770446820000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446880000, "open": 0.02289, "high": 0.02291, "low": 0.02289, "close": 0.02289, "volume": 3524.4, "quote_volume": 80.715308, "trades": 6, "taker_buy_volume": 1872.2, "taker_buy_quote": 42.892102}, {"ts": 1770446940000, "open": 0.0229, "high": 0.0229, "low": 0.02289, "close": 0.02289, "volume": 10151.0, "quote_volume": 232.364651, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447000000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447060000, "open": 0.02289, "high": 0.02289, "low": 0.02286, "close": 0.02286, "volume": 4000.0, "quote_volume": 91.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447120000, "open": 0.02287, "high": 0.02289, "low": 0.02287, "close": 0.02289, "volume": 3579.5, "quote_volume": 81.898045, "trades": 2, "taker_buy_volume": 3579.5, "taker_buy_quote": 81.898045}, {"ts": 1770447180000, "open": 0.02287, "high": 0.02287, "low": 0.02285, "close": 0.02285, "volume": 4410.6, "quote_volume": 100.84949, "trades": 3, "taker_buy_volume": 2336.2, "taker_buy_quote": 53.407962}, {"ts": 1770447240000, "open": 0.02286, "high": 0.02286, "low": 0.02282, "close": 0.02282, "volume": 3610.4, "quote_volume": 82.456026, "trades": 3, "taker_buy_volume": 3610.4, "taker_buy_quote": 82.456026}, {"ts": 1770447300000, "open": 0.02284, "high": 0.02284, "low": 0.02282, "close": 0.02282, "volume": 6755.0, "quote_volume": 154.191242, "trades": 3, "taker_buy_volume": 2107.1, "taker_buy_quote": 48.126164}, {"ts": 1770447360000, "open": 0.02282, "high": 0.02282, "low": 0.0228, "close": 0.02281, "volume": 4053.7, "quote_volume": 92.471318, "trades": 4, "taker_buy_volume": 4053.7, "taker_buy_quote": 92.471318}, {"ts": 1770447420000, "open": 0.02278, "high": 0.02278, "low": 0.02272, "close": 0.02277, "volume": 36584.0, "quote_volume": 832.186688, "trades": 15, "taker_buy_volume": 8451.2, "taker_buy_quote": 192.227067}, {"ts": 1770447480000, "open": 0.0227, "high": 0.02272, "low": 0.02268, "close": 0.0227, "volume": 18685.1, "quote_volume": 424.08765, "trades": 13, "taker_buy_volume": 4332.6, "taker_buy_quote": 98.363175}, {"ts": 1770447540000, "open": 0.02268, "high": 0.02268, "low": 0.02265, "close": 0.02265, "volume": 3133.9, "quote_volume": 71.041973, "trades": 4, "taker_buy_volume": 3133.9, "taker_buy_quote": 71.041973}, {"ts": 1770447600000, "open": 0.02269, "high": 0.02271, "low": 0.02269, "close": 0.02271, "volume": 3121.2, "quote_volume": 70.841752, "trades": 3, "taker_buy_volume": 3121.2, "taker_buy_quote": 70.841752}, {"ts": 1770447660000, "open": 0.0227, "high": 0.02271, "low": 0.02268, "close": 0.0227, "volume": 4407.1, "quote_volume": 100.038807, "trades": 7, "taker_buy_volume": 3179.0, "taker_buy_quote": 72.178043}, {"ts": 1770447720000, "open": 0.02271, "high": 0.02272, "low": 0.02269, "close": 0.02269, "volume": 4587.1, "quote_volume": 104.169532, "trades": 5, "taker_buy_volume": 3885.3, "taker_buy_quote": 88.235163}, {"ts": 1770447780000, "open": 0.02268, "high": 0.0227, "low": 0.02265, "close": 0.02265, "volume": 12307.1, "quote_volume": 279.060015, "trades": 5, "taker_buy_volume": 4907.1, "taker_buy_quote": 111.288015}, {"ts": 1770447840000, "open": 0.0227, "high": 0.0227, "low": 0.02267, "close": 0.02267, "volume": 3728.6, "quote_volume": 84.580933, "trades": 4, "taker_buy_volume": 3728.6, "taker_buy_quote": 84.580933}, {"ts": 1770447900000, "open": 0.02263, "high": 0.02263, "low": 0.02258, "close": 0.02261, "volume": 33453.4, "quote_volume": 756.201798, "trades": 16, "taker_buy_volume": 3533.3, "taker_buy_quote": 79.850304}, {"ts": 1770447960000, "open": 0.0226, "high": 0.0226, "low": 0.02255, "close": 0.02255, "volume": 3125.8, "quote_volume": 70.615195, "trades": 3, "taker_buy_volume": 2568.1, "taker_buy_quote": 58.03906}, {"ts": 1770448020000, "open": 0.02256, "high": 0.0226, "low": 0.02254, "close": 0.02254, "volume": 63499.4, "quote_volume": 1432.776528, "trades": 25, "taker_buy_volume": 55085.2, "taker_buy_quote": 1242.783892}, {"ts": 1770448080000, "open": 0.02251, "high": 0.02252, "low": 0.02248, "close": 0.02252, "volume": 23656.0, "quote_volume": 532.168253, "trades": 7, "taker_buy_volume": 2092.6, "taker_buy_quote": 47.125352}, {"ts": 1770448140000, "open": 0.02247, "high": 0.02251, "low": 0.02246, "close": 0.02251, "volume": 12780.3, "quote_volume": 287.251207, "trades": 7, "taker_buy_volume": 4537.4, "taker_buy_quote": 102.019969}, {"ts": 1770448200000, "open": 0.02252, "high": 0.02252, "low": 0.02245, "close": 0.02251, "volume": 166923.9, "quote_volume": 3752.627843, "trades": 30, "taker_buy_volume": 11012.9, "taker_buy_quote": 247.785513}, {"ts": 1770448260000, "open": 0.02249, "high": 0.0225, "low": 0.02248, "close": 0.02248, "volume": 8309.9, "quote_volume": 186.892908, "trades": 4, "taker_buy_volume": 8309.9, "taker_buy_quote": 186.892908}, {"ts": 1770448320000, "open": 0.02249, "high": 0.02249, "low": 0.02242, "close": 0.02243, "volume": 10749.2, "quote_volume": 241.167957, "trades": 9, "taker_buy_volume": 3821.3, "taker_buy_quote": 85.813072}, {"ts": 1770448380000, "open": 0.02245, "high": 0.02245, "low": 0.02242, "close": 0.02242, "volume": 1913.1, "quote_volume": 42.931197, "trades": 2, "taker_buy_volume": 1913.1, "taker_buy_quote": 42.931197}, {"ts": 1770448440000, "open": 0.02239, "high": 0.02239, "low": 0.02233, "close": 0.02233, "volume": 42216.3, "quote_volume": 943.604218, "trades": 20, "taker_buy_volume": 10466.3, "taker_buy_quote": 233.864812}, {"ts": 1770448500000, "open": 0.02231, "high": 0.02231, "low": 0.02228, "close": 0.02228, "volume": 10552.5, "quote_volume": 235.190265, "trades": 4, "taker_buy_volume": 2685.5, "taker_buy_quote": 59.913505}, {"ts": 1770448560000, "open": 0.02224, "high": 0.02224, "low": 0.02219, "close": 0.0222, "volume": 22987.6, "quote_volume": 510.575148, "trades": 11, "taker_buy_volume": 6686.6, "taker_buy_quote": 148.425186}, {"ts": 1770448620000, "open": 0.0222, "high": 0.0222, "low": 0.02214, "close": 0.02214, "volume": 15464.5, "quote_volume": 342.588405, "trades": 6, "taker_buy_volume": 3034.4, "taker_buy_quote": 67.295723}, {"ts": 1770448680000, "open": 0.02218, "high": 0.02224, "low": 0.02218, "close": 0.02222, "volume": 48726.8, "quote_volume": 1083.153979, "trades": 12, "taker_buy_volume": 44973.0, "taker_buy_quote": 999.715654}, {"ts": 1770448740000, "open": 0.02229, "high": 0.02236, "low": 0.02226, "close": 0.02226, "volume": 24539.0, "quote_volume": 548.078948, "trades": 10, "taker_buy_volume": 21017.8, "taker_buy_quote": 469.418452}, {"ts": 1770448800000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 5375.6, "quote_volume": 119.87588, "trades": 2, "taker_buy_volume": 1434.9, "taker_buy_quote": 31.99827}, {"ts": 1770448860000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448920000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448980000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449040000, "open": 0.02235, "high": 0.02235, "low": 0.02233, "close": 0.02233, "volume": 2280.5, "quote_volume": 50.959353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449100000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 447.4, "quote_volume": 9.99939, "trades": 1, "taker_buy_volume": 447.4, "taker_buy_quote": 9.99939}, {"ts": 1770449160000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 2004.4, "quote_volume": 44.778296, "trades": 1, "taker_buy_volume": 2004.4, "taker_buy_quote": 44.778296}, {"ts": 1770449220000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449280000, "open": 0.02235, "high": 0.02235, "low": 0.02232, "close": 0.02234, "volume": 28925.9, "quote_volume": 646.162857, "trades": 7, "taker_buy_volume": 1582.9, "taker_buy_quote": 35.361986}, {"ts": 1770449340000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449400000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 509.7, "quote_volume": 11.376504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449460000, "open": 0.0223, "high": 0.0223, "low": 0.02229, "close": 0.02229, "volume": 1388.0, "quote_volume": 30.943025, "trades": 3, "taker_buy_volume": 450.5, "taker_buy_quote": 10.04615}, {"ts": 1770449520000, "open": 0.02229, "high": 0.02229, "low": 0.02226, "close": 0.02226, "volume": 24305.3, "quote_volume": 541.049493, "trades": 6, "taker_buy_volume": 16431.3, "taker_buy_quote": 365.774253}, {"ts": 1770449580000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 4495.4, "quote_volume": 99.977696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449640000, "open": 0.02219, "high": 0.0222, "low": 0.02218, "close": 0.0222, "volume": 10302.9, "quote_volume": 228.611249, "trades": 4, "taker_buy_volume": 1910.7, "taker_buy_quote": 42.383398}, {"ts": 1770449700000, "open": 0.0222, "high": 0.02226, "low": 0.0222, "close": 0.02226, "volume": 11281.3, "quote_volume": 250.99814, "trades": 4, "taker_buy_volume": 7400.0, "taker_buy_quote": 164.63}, {"ts": 1770449760000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 1661.4, "quote_volume": 36.932922, "trades": 1, "taker_buy_volume": 1661.4, "taker_buy_quote": 36.932922}, {"ts": 1770449820000, "open": 0.02222, "high": 0.02223, "low": 0.02222, "close": 0.02222, "volume": 15764.7, "quote_volume": 350.424023, "trades": 5, "taker_buy_volume": 13238.9, "taker_buy_quote": 294.300747}, {"ts": 1770449880000, "open": 0.02223, "high": 0.02223, "low": 0.02221, "close": 0.02221, "volume": 2915.2, "quote_volume": 64.752536, "trades": 2, "taker_buy_volume": 297.2, "taker_buy_quote": 6.606756}, {"ts": 1770449940000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450000000, "open": 0.02231, "high": 0.02241, "low": 0.02231, "close": 0.0224, "volume": 19328.1, "quote_volume": 432.084015, "trades": 8, "taker_buy_volume": 11877.5, "taker_buy_quote": 265.136575}, {"ts": 1770450060000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450120000, "open": 0.02234, "high": 0.02239, "low": 0.02234, "close": 0.02239, "volume": 2192.9, "quote_volume": 49.049171, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450180000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 2588.0, "quote_volume": 57.79004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450240000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 1278.5, "quote_volume": 28.53612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450300000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 901.0, "quote_volume": 20.08329, "trades": 2, "taker_buy_volume": 901.0, "taker_buy_quote": 20.08329}, {"ts": 1770450360000, "open": 0.02229, "high": 0.02229, "low": 0.02228, "close": 0.02228, "volume": 12552.5, "quote_volume": 279.752759, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450420000, "open": 0.02226, "high": 0.02226, "low": 0.02222, "close": 0.02222, "volume": 16592.9, "quote_volume": 369.054067, "trades": 7, "taker_buy_volume": 2204.6, "taker_buy_quote": 49.074396}, {"ts": 1770450480000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450540000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450600000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450660000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 1668.1, "quote_volume": 37.098544, "trades": 1, "taker_buy_volume": 1668.1, "taker_buy_quote": 37.098544}, {"ts": 1770450720000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 473.8, "quote_volume": 10.523098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450780000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450840000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450900000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450960000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451020000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451080000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 350.6, "quote_volume": 7.804356, "trades": 1, "taker_buy_volume": 350.6, "taker_buy_quote": 7.804356}, {"ts": 1770451140000, "open": 0.02228, "high": 0.02228, "low": 0.02227, "close": 0.02227, "volume": 13319.0, "quote_volume": 296.671282, "trades": 3, "taker_buy_volume": 5715.2, "taker_buy_quote": 127.334656}, {"ts": 1770451200000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451260000, "open": 0.02222, "high": 0.02224, "low": 0.02222, "close": 0.02224, "volume": 5742.0, "quote_volume": 127.59408, "trades": 2, "taker_buy_volume": 5742.0, "taker_buy_quote": 127.59408}, {"ts": 1770451320000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 497.7, "quote_volume": 11.043963, "trades": 1, "taker_buy_volume": 497.7, "taker_buy_quote": 11.043963}, {"ts": 1770451380000, "open": 0.02219, "high": 0.02225, "low": 0.02219, "close": 0.02225, "volume": 790.1, "quote_volume": 17.553841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451440000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451500000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451560000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 2163.4, "quote_volume": 48.178918, "trades": 1, "taker_buy_volume": 2163.4, "taker_buy_quote": 48.178918}, {"ts": 1770451620000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451680000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 381.0, "quote_volume": 8.48106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451740000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451800000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451860000, "open": 0.02223, "high": 0.02225, "low": 0.02223, "close": 0.02225, "volume": 2508.9, "quote_volume": 55.782225, "trades": 3, "taker_buy_volume": 2508.9, "taker_buy_quote": 55.782225}, {"ts": 1770451920000, "open": 0.0223, "high": 0.02233, "low": 0.02229, "close": 0.02229, "volume": 5440.1, "quote_volume": 121.352015, "trades": 5, "taker_buy_volume": 4416.0, "taker_buy_quote": 98.51238}, {"ts": 1770451980000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 360.4, "quote_volume": 8.029712, "trades": 1, "taker_buy_volume": 360.4, "taker_buy_quote": 8.029712}, {"ts": 1770452040000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 2300.8, "quote_volume": 51.261824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452100000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 450.5, "quote_volume": 10.032635, "trades": 1, "taker_buy_volume": 450.5, "taker_buy_quote": 10.032635}, {"ts": 1770452160000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452220000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452280000, "open": 0.02222, "high": 0.02222, "low": 0.0222, "close": 0.0222, "volume": 32063.3, "quote_volume": 711.81424, "trades": 3, "taker_buy_volume": 449.0, "taker_buy_quote": 9.97678}, {"ts": 1770452340000, "open": 0.0222, "high": 0.02221, "low": 0.0222, "close": 0.02221, "volume": 3638.4, "quote_volume": 80.783896, "trades": 3, "taker_buy_volume": 407.2, "taker_buy_quote": 9.03984}, {"ts": 1770452400000, "open": 0.02225, "high": 0.0223, "low": 0.02225, "close": 0.0223, "volume": 7435.2, "quote_volume": 165.52517, "trades": 4, "taker_buy_volume": 7033.4, "taker_buy_quote": 156.56503}, {"ts": 1770452460000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 401.8, "quote_volume": 8.964158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452520000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 679.8, "quote_volume": 15.152742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452580000, "open": 0.02232, "high": 0.02233, "low": 0.02232, "close": 0.02233, "volume": 23264.7, "quote_volume": 519.312879, "trades": 8, "taker_buy_volume": 21297.2, "taker_buy_quote": 475.398279}, {"ts": 1770452640000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 3432.7, "quote_volume": 76.652191, "trades": 1, "taker_buy_volume": 3432.7, "taker_buy_quote": 76.652191}, {"ts": 1770452700000, "open": 0.02232, "high": 0.02235, "low": 0.02232, "close": 0.02234, "volume": 13694.2, "quote_volume": 305.955877, "trades": 8, "taker_buy_volume": 9343.7, "taker_buy_quote": 208.765707}, {"ts": 1770452760000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452820000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452880000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452940000, "open": 0.0223, "high": 0.0223, "low": 0.02228, "close": 0.02229, "volume": 11789.1, "quote_volume": 262.729093, "trades": 11, "taker_buy_volume": 1261.3, "taker_buy_quote": 28.118431}, {"ts": 1770453000000, "open": 0.02229, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 12037.5, "quote_volume": 268.373691, "trades": 6, "taker_buy_volume": 12037.5, "taker_buy_quote": 268.373691}, {"ts": 1770453060000, "open": 0.02232, "high": 0.02237, "low": 0.02232, "close": 0.02237, "volume": 6656.5, "quote_volume": 148.863941, "trades": 6, "taker_buy_volume": 5719.0, "taker_buy_quote": 127.93403}, {"ts": 1770453120000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453180000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453240000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453300000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 257.6, "quote_volume": 5.75736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453360000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453420000, "open": 0.02233, "high": 0.02234, "low": 0.02229, "close": 0.02232, "volume": 18024.9, "quote_volume": 402.125896, "trades": 12, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.68}, {"ts": 1770453480000, "open": 0.0223, "high": 0.02231, "low": 0.02228, "close": 0.0223, "volume": 26609.0, "quote_volume": 593.125842, "trades": 12, "taker_buy_volume": 3206.0, "taker_buy_quote": 71.498755}, {"ts": 1770453540000, "open": 0.02231, "high": 0.02231, "low": 0.02229, "close": 0.02229, "volume": 3117.5, "quote_volume": 69.525377, "trades": 4, "taker_buy_volume": 2626.4, "taker_buy_quote": 58.578758}, {"ts": 1770453600000, "open": 0.0223, "high": 0.02231, "low": 0.0223, "close": 0.02231, "volume": 852.6, "quote_volume": 19.016551, "trades": 2, "taker_buy_volume": 495.5, "taker_buy_quote": 11.04965}, {"ts": 1770453660000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 491.1, "quote_volume": 10.971174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453720000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 2047.7, "quote_volume": 45.745618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453780000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453840000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453900000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453960000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454020000, "open": 0.02235, "high": 0.02237, "low": 0.02235, "close": 0.02237, "volume": 5865.0, "quote_volume": 131.128256, "trades": 2, "taker_buy_volume": 5865.0, "taker_buy_quote": 131.128256}, {"ts": 1770454080000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 4068.0, "quote_volume": 91.08252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454140000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 488.9, "quote_volume": 10.95136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454200000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 870.6, "quote_volume": 19.492734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454260000, "open": 0.0224, "high": 0.02242, "low": 0.0224, "close": 0.02242, "volume": 3372.7, "quote_volume": 75.598802, "trades": 3, "taker_buy_volume": 2516.1, "taker_buy_quote": 56.410962}, {"ts": 1770454320000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 400.0, "quote_volume": 8.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454380000, "open": 0.0224, "high": 0.0224, "low": 0.02239, "close": 0.0224, "volume": 1537.6, "quote_volume": 34.438684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454440000, "open": 0.02242, "high": 0.02243, "low": 0.02242, "close": 0.02242, "volume": 10592.0, "quote_volume": 237.541037, "trades": 5, "taker_buy_volume": 10592.0, "taker_buy_quote": 237.541037}, {"ts": 1770454500000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 4496.0, "quote_volume": 100.80032, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 100.80032}, {"ts": 1770454560000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 629.8, "quote_volume": 14.113818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454620000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454680000, "open": 0.0224, "high": 0.02242, "low": 0.02239, "close": 0.02239, "volume": 49433.8, "quote_volume": 1107.361178, "trades": 16, "taker_buy_volume": 18757.0, "taker_buy_quote": 420.32609}, {"ts": 1770454740000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 10800.0, "quote_volume": 241.812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454800000, "open": 0.02236, "high": 0.02236, "low": 0.02234, "close": 0.02236, "volume": 21754.7, "quote_volume": 486.254692, "trades": 8, "taker_buy_volume": 12706.7, "taker_buy_quote": 284.031892}, {"ts": 1770454860000, "open": 0.02234, "high": 0.02237, "low": 0.02234, "close": 0.02236, "volume": 21191.3, "quote_volume": 473.574798, "trades": 10, "taker_buy_volume": 14253.0, "taker_buy_quote": 318.48841}, {"ts": 1770454920000, "open": 0.02237, "high": 0.0224, "low": 0.02237, "close": 0.0224, "volume": 1084.3, "quote_volume": 24.270902, "trades": 2, "taker_buy_volume": 1084.3, "taker_buy_quote": 24.270902}, {"ts": 1770454980000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 844.4, "quote_volume": 18.91456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455040000, "open": 0.0224, "high": 0.0224, "low": 0.02239, "close": 0.02239, "volume": 9826.4, "quote_volume": 220.102428, "trades": 2, "taker_buy_volume": 893.2, "taker_buy_quote": 19.998748}, {"ts": 1770455100000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455160000, "open": 0.02236, "high": 0.02237, "low": 0.02236, "close": 0.02237, "volume": 16500.0, "quote_volume": 369.031608, "trades": 5, "taker_buy_volume": 16500.0, "taker_buy_quote": 369.031608}, {"ts": 1770455220000, "open": 0.02235, "high": 0.02236, "low": 0.02233, "close": 0.02236, "volume": 11327.6, "quote_volume": 253.252494, "trades": 4, "taker_buy_volume": 8951.0, "taker_buy_quote": 200.14436}, {"ts": 1770455280000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455340000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455400000, "open": 0.02239, "high": 0.02239, "low": 0.02238, "close": 0.02239, "volume": 1345.3, "quote_volume": 30.11768, "trades": 3, "taker_buy_volume": 1345.3, "taker_buy_quote": 30.11768}, {"ts": 1770455460000, "open": 0.0224, "high": 0.0224, "low": 0.02239, "close": 0.0224, "volume": 1475.5, "quote_volume": 33.046311, "trades": 3, "taker_buy_volume": 986.6, "taker_buy_quote": 22.09984}, {"ts": 1770455520000, "open": 0.0224, "high": 0.0224, "low": 0.02239, "close": 0.0224, "volume": 3846.3, "quote_volume": 86.131812, "trades": 5, "taker_buy_volume": 959.9, "taker_buy_quote": 21.50176}, {"ts": 1770455580000, "open": 0.0224, "high": 0.0224, "low": 0.02239, "close": 0.0224, "volume": 1785.8, "quote_volume": 39.99792, "trades": 4, "taker_buy_volume": 896.9, "taker_buy_quote": 20.09056}, {"ts": 1770455640000, "open": 0.02239, "high": 0.0224, "low": 0.02239, "close": 0.0224, "volume": 4698.5, "quote_volume": 105.2424, "trades": 5, "taker_buy_volume": 4298.5, "taker_buy_quote": 96.2864}, {"ts": 1770455700000, "open": 0.02241, "high": 0.02241, "low": 0.0224, "close": 0.0224, "volume": 1565.4, "quote_volume": 35.069404, "trades": 4, "taker_buy_volume": 1121.0, "taker_buy_quote": 25.1104}, {"ts": 1770455760000, "open": 0.02238, "high": 0.02238, "low": 0.02237, "close": 0.02237, "volume": 1165.8, "quote_volume": 26.087017, "trades": 3, "taker_buy_volume": 1165.8, "taker_buy_quote": 26.087017}, {"ts": 1770455820000, "open": 0.02236, "high": 0.02236, "low": 0.02234, "close": 0.02234, "volume": 6954.8, "quote_volume": 155.4214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455880000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455940000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456000000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 5473.8, "quote_volume": 122.394168, "trades": 2, "taker_buy_volume": 357.7, "taker_buy_quote": 7.998172}, {"ts": 1770456060000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456120000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 598.7, "quote_volume": 13.398906, "trades": 1, "taker_buy_volume": 598.7, "taker_buy_quote": 13.398906}, {"ts": 1770456180000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 8047.1, "quote_volume": 180.013627, "trades": 2, "taker_buy_volume": 2647.1, "taker_buy_quote": 59.215627}, {"ts": 1770456240000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456300000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456360000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456420000, "open": 0.02234, "high": 0.02234, "low": 0.02233, "close": 0.02233, "volume": 9808.7, "quote_volume": 219.119475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456480000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 3789.2, "quote_volume": 84.612836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456540000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456600000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 1395.7, "quote_volume": 31.12411, "trades": 3, "taker_buy_volume": 855.9, "taker_buy_quote": 19.08657}, {"ts": 1770456660000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 495.5, "quote_volume": 11.054605, "trades": 1, "taker_buy_volume": 495.5, "taker_buy_quote": 11.054605}, {"ts": 1770456720000, "open": 0.0223, "high": 0.0223, "low": 0.02226, "close": 0.02226, "volume": 4846.5, "quote_volume": 107.899306, "trades": 4, "taker_buy_volume": 900.9, "taker_buy_quote": 20.07025}, {"ts": 1770456780000, "open": 0.02224, "high": 0.02224, "low": 0.02222, "close": 0.02222, "volume": 37392.2, "quote_volume": 831.067728, "trades": 6, "taker_buy_volume": 2019.0, "taker_buy_quote": 44.86218}, {"ts": 1770456840000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456900000, "open": 0.02223, "high": 0.02224, "low": 0.02223, "close": 0.02224, "volume": 717.4, "quote_volume": 15.951389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456960000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 642.5, "quote_volume": 14.30205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457020000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 2021.4, "quote_volume": 44.97615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457080000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457140000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457200000, "open": 0.02219, "high": 0.02221, "low": 0.02219, "close": 0.02221, "volume": 2996.2, "quote_volume": 66.497895, "trades": 5, "taker_buy_volume": 2996.2, "taker_buy_quote": 66.497895}, {"ts": 1770457260000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457320000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457380000, "open": 0.02222, "high": 0.02222, "low": 0.02221, "close": 0.02221, "volume": 14666.2, "quote_volume": 325.86285, "trades": 7, "taker_buy_volume": 10644.3, "taker_buy_quote": 236.516346}, {"ts": 1770457440000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 2000.0, "quote_volume": 44.42, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.42}, {"ts": 1770457500000, "open": 0.02219, "high": 0.02222, "low": 0.02219, "close": 0.02222, "volume": 3206.2, "quote_volume": 71.195834, "trades": 3, "taker_buy_volume": 1675.2, "taker_buy_quote": 37.222944}, {"ts": 1770457560000, "open": 0.0222, "high": 0.0222, "low": 0.02216, "close": 0.02216, "volume": 30758.3, "quote_volume": 682.24539, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457620000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02215, "volume": 5527.0, "quote_volume": 122.431656, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457680000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457740000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457800000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457860000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457920000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 495.6, "quote_volume": 10.97754, "trades": 1, "taker_buy_volume": 495.6, "taker_buy_quote": 10.97754}, {"ts": 1770457980000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458040000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 3967.8, "quote_volume": 87.88677, "trades": 3, "taker_buy_volume": 3967.8, "taker_buy_quote": 87.88677}, {"ts": 1770458100000, "open": 0.02216, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 13382.8, "quote_volume": 296.642676, "trades": 2, "taker_buy_volume": 13382.8, "taker_buy_quote": 296.642676}, {"ts": 1770458160000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458220000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458280000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458340000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458400000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458460000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.02221, "volume": 10120.2, "quote_volume": 224.711606, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 119.88}, {"ts": 1770458520000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458580000, "open": 0.02222, "high": 0.02224, "low": 0.02222, "close": 0.02224, "volume": 17086.9, "quote_volume": 379.957034, "trades": 9, "taker_buy_volume": 11883.4, "taker_buy_quote": 264.286816}, {"ts": 1770458640000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458700000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458760000, "open": 0.02225, "high": 0.02225, "low": 0.02219, "close": 0.02219, "volume": 6733.2, "quote_volume": 149.659044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458820000, "open": 0.02221, "high": 0.02221, "low": 0.02219, "close": 0.02219, "volume": 1176.5, "quote_volume": 26.115585, "trades": 3, "taker_buy_volume": 1176.5, "taker_buy_quote": 26.115585}, {"ts": 1770458880000, "open": 0.02219, "high": 0.02219, "low": 0.02218, "close": 0.02218, "volume": 941.7, "quote_volume": 20.89139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458940000, "open": 0.02221, "high": 0.02221, "low": 0.02219, "close": 0.0222, "volume": 2000.2, "quote_volume": 44.408476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459000000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 448.4, "quote_volume": 9.95448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459060000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459120000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459180000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459240000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 10800.0, "quote_volume": 239.868, "trades": 2, "taker_buy_volume": 10800.0, "taker_buy_quote": 239.868}, {"ts": 1770459300000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459360000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459420000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459480000, "open": 0.02221, "high": 0.02222, "low": 0.02221, "close": 0.02222, "volume": 5455.1, "quote_volume": 121.186592, "trades": 3, "taker_buy_volume": 2882.1, "taker_buy_quote": 64.040262}, {"ts": 1770459540000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 452.5, "quote_volume": 10.0455, "trades": 1, "taker_buy_volume": 452.5, "taker_buy_quote": 10.0455}, {"ts": 1770459600000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 493.3, "quote_volume": 10.966059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459660000, "open": 0.02224, "high": 0.02224, "low": 0.02223, "close": 0.02223, "volume": 45420.1, "quote_volume": 1009.742823, "trades": 7, "taker_buy_volume": 22666.5, "taker_buy_quote": 503.876295}, {"ts": 1770459720000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 326.1, "quote_volume": 7.23942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459780000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 702.4, "quote_volume": 15.614352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459840000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459900000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 7771.7, "quote_volume": 172.687174, "trades": 2, "taker_buy_volume": 7771.7, "taker_buy_quote": 172.687174}, {"ts": 1770459960000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460020000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460080000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460140000, "open": 0.02222, "high": 0.02222, "low": 0.02221, "close": 0.02221, "volume": 7771.7, "quote_volume": 172.663457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460200000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 529.9, "quote_volume": 11.769079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460260000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460320000, "open": 0.02218, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 1384.6, "quote_volume": 30.71993, "trades": 3, "taker_buy_volume": 1384.6, "taker_buy_quote": 30.71993}, {"ts": 1770460380000, "open": 0.02217, "high": 0.02218, "low": 0.02216, "close": 0.02216, "volume": 6970.1, "quote_volume": 154.485603, "trades": 3, "taker_buy_volume": 362.0, "taker_buy_quote": 8.02916}, {"ts": 1770460440000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460500000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460560000, "open": 0.02214, "high": 0.02214, "low": 0.02212, "close": 0.02212, "volume": 16084.1, "quote_volume": 355.876072, "trades": 4, "taker_buy_volume": 4789.0, "taker_buy_quote": 106.02846}, {"ts": 1770460620000, "open": 0.02213, "high": 0.02215, "low": 0.02213, "close": 0.02215, "volume": 30109.2, "quote_volume": 666.791241, "trades": 9, "taker_buy_volume": 30109.2, "taker_buy_quote": 666.791241}, {"ts": 1770460680000, "open": 0.02212, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 8500.0, "quote_volume": 187.989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460740000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460800000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460860000, "open": 0.02216, "high": 0.02218, "low": 0.02216, "close": 0.02218, "volume": 9504.2, "quote_volume": 210.719084, "trades": 7, "taker_buy_volume": 5311.9, "taker_buy_quote": 117.775793}, {"ts": 1770460920000, "open": 0.02219, "high": 0.02219, "low": 0.02218, "close": 0.02218, "volume": 2577.9, "quote_volume": 57.200561, "trades": 2, "taker_buy_volume": 2577.9, "taker_buy_quote": 57.200561}, {"ts": 1770460980000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461040000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 3918.6, "quote_volume": 86.836176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461100000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461160000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461220000, "open": 0.02215, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 12445.0, "quote_volume": 275.7272, "trades": 3, "taker_buy_volume": 12445.0, "taker_buy_quote": 275.7272}, {"ts": 1770461280000, "open": 0.02215, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 13272.0, "quote_volume": 294.05352, "trades": 4, "taker_buy_volume": 13272.0, "taker_buy_quote": 294.05352}, {"ts": 1770461340000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461400000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 23358.0, "quote_volume": 518.345012, "trades": 5, "taker_buy_volume": 17958.0, "taker_buy_quote": 398.519012}, {"ts": 1770461460000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 762.3, "quote_volume": 16.919473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461520000, "open": 0.02219, "high": 0.02219, "low": 0.02218, "close": 0.02218, "volume": 1055.5, "quote_volume": 23.415026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461580000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461640000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461700000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461760000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 369.5, "quote_volume": 8.2029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461820000, "open": 0.02224, "high": 0.02227, "low": 0.02224, "close": 0.02227, "volume": 18666.4, "quote_volume": 415.511866, "trades": 12, "taker_buy_volume": 18666.4, "taker_buy_quote": 415.511866}, {"ts": 1770461880000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461940000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462000000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 560.2, "quote_volume": 12.475654, "trades": 1, "taker_buy_volume": 560.2, "taker_buy_quote": 12.475654}, {"ts": 1770462060000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 1445.1, "quote_volume": 32.22573, "trades": 1, "taker_buy_volume": 1445.1, "taker_buy_quote": 32.22573}, {"ts": 1770462120000, "open": 0.02229, "high": 0.0223, "low": 0.02228, "close": 0.02229, "volume": 10263.4, "quote_volume": 228.768599, "trades": 6, "taker_buy_volume": 5280.4, "taker_buy_quote": 117.70417}, {"ts": 1770462180000, "open": 0.02226, "high": 0.02227, "low": 0.02226, "close": 0.02227, "volume": 9012.0, "quote_volume": 200.64324, "trades": 2, "taker_buy_volume": 9012.0, "taker_buy_quote": 200.64324}, {"ts": 1770462240000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 15741.0, "quote_volume": 350.55207, "trades": 4, "taker_buy_volume": 15741.0, "taker_buy_quote": 350.55207}, {"ts": 1770462300000, "open": 0.02227, "high": 0.02228, "low": 0.02227, "close": 0.02228, "volume": 8107.7, "quote_volume": 180.637149, "trades": 3, "taker_buy_volume": 7867.0, "taker_buy_quote": 175.27676}, {"ts": 1770462360000, "open": 0.02227, "high": 0.02227, "low": 0.02226, "close": 0.02227, "volume": 8835.6, "quote_volume": 196.714812, "trades": 3, "taker_buy_volume": 6867.0, "taker_buy_quote": 152.87409}, {"ts": 1770462420000, "open": 0.02225, "high": 0.02225, "low": 0.02224, "close": 0.02224, "volume": 8603.0, "quote_volume": 191.40262, "trades": 3, "taker_buy_volume": 7190.0, "taker_buy_quote": 159.9775}, {"ts": 1770462480000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462540000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462600000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 405.4, "quote_volume": 9.024204, "trades": 1, "taker_buy_volume": 405.4, "taker_buy_quote": 9.024204}, {"ts": 1770462660000, "open": 0.02226, "high": 0.02228, "low": 0.02226, "close": 0.02228, "volume": 13479.6, "quote_volume": 300.129486, "trades": 8, "taker_buy_volume": 13479.6, "taker_buy_quote": 300.129486}, {"ts": 1770462720000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462780000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462840000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 3392.5, "quote_volume": 75.483125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462900000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462960000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 820.0, "quote_volume": 18.245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463020000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463080000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463140000, "open": 0.02223, "high": 0.02224, "low": 0.02223, "close": 0.02224, "volume": 8377.9, "quote_volume": 186.24565, "trades": 7, "taker_buy_volume": 7884.6, "taker_buy_quote": 175.274658}, {"ts": 1770463200000, "open": 0.02225, "high": 0.02226, "low": 0.02225, "close": 0.02225, "volume": 6627.5, "quote_volume": 147.519416, "trades": 6, "taker_buy_volume": 6355.0, "taker_buy_quote": 141.456291}, {"ts": 1770463260000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463320000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 468.2, "quote_volume": 10.41745, "trades": 1, "taker_buy_volume": 468.2, "taker_buy_quote": 10.41745}, {"ts": 1770463380000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463440000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463500000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463560000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 5823.2, "quote_volume": 129.270808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463620000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 12922.0, "quote_volume": 286.807416, "trades": 8, "taker_buy_volume": 7028.7, "taker_buy_quote": 156.030156}, {"ts": 1770463680000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463740000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 229.4, "quote_volume": 5.099562, "trades": 1, "taker_buy_volume": 229.4, "taker_buy_quote": 5.099562}, {"ts": 1770463800000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 11251.7, "quote_volume": 249.900257, "trades": 3, "taker_buy_volume": 451.7, "taker_buy_quote": 10.032257}, {"ts": 1770463860000, "open": 0.02225, "high": 0.02225, "low": 0.02223, "close": 0.02223, "volume": 943.9, "quote_volume": 20.992807, "trades": 2, "taker_buy_volume": 495.5, "taker_buy_quote": 11.024875}, {"ts": 1770463920000, "open": 0.02227, "high": 0.0223, "low": 0.02227, "close": 0.02228, "volume": 14386.8, "quote_volume": 320.589816, "trades": 8, "taker_buy_volume": 5580.0, "taker_buy_quote": 124.38}, {"ts": 1770463980000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464040000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464100000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 7093.5, "quote_volume": 158.114115, "trades": 2, "taker_buy_volume": 7093.5, "taker_buy_quote": 158.114115}, {"ts": 1770464160000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464220000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464280000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464340000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464400000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464460000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464520000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464580000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464640000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464700000, "open": 0.02229, "high": 0.02231, "low": 0.02229, "close": 0.02231, "volume": 5705.5, "quote_volume": 127.224007, "trades": 5, "taker_buy_volume": 5705.5, "taker_buy_quote": 127.224007}, {"ts": 1770464760000, "open": 0.02231, "high": 0.02231, "low": 0.0223, "close": 0.0223, "volume": 3241.4, "quote_volume": 72.312063, "trades": 4, "taker_buy_volume": 941.7, "taker_buy_quote": 21.009327}, {"ts": 1770464820000, "open": 0.02231, "high": 0.02231, "low": 0.02229, "close": 0.02229, "volume": 1209.7, "quote_volume": 26.974123, "trades": 3, "taker_buy_volume": 495.5, "taker_buy_quote": 11.054605}, {"ts": 1770464880000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 491.1, "quote_volume": 10.946619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464940000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465000000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 2810.4, "quote_volume": 62.643816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465060000, "open": 0.0223, "high": 0.02231, "low": 0.0223, "close": 0.02231, "volume": 1201.5, "quote_volume": 26.798361, "trades": 2, "taker_buy_volume": 710.4, "taker_buy_quote": 15.84192}, {"ts": 1770465120000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 446.4, "quote_volume": 9.950256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465180000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 1475.9, "quote_volume": 32.897811, "trades": 1, "taker_buy_volume": 1475.9, "taker_buy_quote": 32.897811}, {"ts": 1770465240000, "open": 0.0223, "high": 0.02234, "low": 0.0223, "close": 0.02233, "volume": 26743.6, "quote_volume": 597.13622, "trades": 10, "taker_buy_volume": 21343.6, "taker_buy_quote": 476.515482}, {"ts": 1770465300000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465360000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465420000, "open": 0.02235, "high": 0.02236, "low": 0.02235, "close": 0.02236, "volume": 1157.9, "quote_volume": 25.885775, "trades": 2, "taker_buy_volume": 1157.9, "taker_buy_quote": 25.885775}, {"ts": 1770465480000, "open": 0.02236, "high": 0.0224, "low": 0.02236, "close": 0.0224, "volume": 18592.9, "quote_volume": 416.034503, "trades": 14, "taker_buy_volume": 14743.0, "taker_buy_quote": 329.91224}, {"ts": 1770465540000, "open": 0.02237, "high": 0.02237, "low": 0.02235, "close": 0.02236, "volume": 10533.6, "quote_volume": 235.574363, "trades": 8, "taker_buy_volume": 5780.1, "taker_buy_quote": 129.242139}, {"ts": 1770465600000, "open": 0.02233, "high": 0.02238, "low": 0.02231, "close": 0.02238, "volume": 26236.0, "quote_volume": 586.516006, "trades": 18, "taker_buy_volume": 22375.5, "taker_buy_quote": 500.180963}, {"ts": 1770465660000, "open": 0.02242, "high": 0.02244, "low": 0.02237, "close": 0.02237, "volume": 15778.5, "quote_volume": 353.714178, "trades": 9, "taker_buy_volume": 14928.4, "taker_buy_quote": 334.655714}, {"ts": 1770465720000, "open": 0.02239, "high": 0.02245, "low": 0.02239, "close": 0.02244, "volume": 32751.2, "quote_volume": 734.445921, "trades": 27, "taker_buy_volume": 19267.9, "taker_buy_quote": 432.186861}, {"ts": 1770465780000, "open": 0.02242, "high": 0.02244, "low": 0.02241, "close": 0.02241, "volume": 11830.5, "quote_volume": 265.241566, "trades": 9, "taker_buy_volume": 1785.7, "taker_buy_quote": 40.040752}, {"ts": 1770465840000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 1773.3, "quote_volume": 39.739653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465900000, "open": 0.02241, "high": 0.02244, "low": 0.02241, "close": 0.02244, "volume": 2857.1, "quote_volume": 64.063294, "trades": 4, "taker_buy_volume": 1523.7, "taker_buy_quote": 34.161354}, {"ts": 1770465960000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 365.0, "quote_volume": 8.19425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466020000, "open": 0.02247, "high": 0.02248, "low": 0.02242, "close": 0.02248, "volume": 12176.2, "quote_volume": 273.425005, "trades": 19, "taker_buy_volume": 1865.1, "taker_buy_quote": 41.906325}, {"ts": 1770466080000, "open": 0.0225, "high": 0.02258, "low": 0.02249, "close": 0.02257, "volume": 45549.7, "quote_volume": 1025.496157, "trades": 10, "taker_buy_volume": 39377.7, "taker_buy_quote": 886.214047}, {"ts": 1770466140000, "open": 0.02258, "high": 0.02261, "low": 0.02257, "close": 0.02261, "volume": 10619.1, "quote_volume": 239.873909, "trades": 4, "taker_buy_volume": 4424.2, "taker_buy_quote": 99.98692}, {"ts": 1770466200000, "open": 0.02258, "high": 0.02258, "low": 0.02257, "close": 0.02257, "volume": 838.7, "quote_volume": 18.933864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466260000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 8861.3, "quote_volume": 200.26538, "trades": 2, "taker_buy_volume": 8861.3, "taker_buy_quote": 200.26538}, {"ts": 1770466320000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466380000, "open": 0.02269, "high": 0.0227, "low": 0.02265, "close": 0.02269, "volume": 10780.0, "quote_volume": 244.621602, "trades": 9, "taker_buy_volume": 6085.8, "taker_buy_quote": 138.092562}, {"ts": 1770466440000, "open": 0.02266, "high": 0.02267, "low": 0.02265, "close": 0.02265, "volume": 4429.3, "quote_volume": 100.372071, "trades": 6, "taker_buy_volume": 3236.7, "taker_buy_quote": 73.356157}, {"ts": 1770466500000, "open": 0.02265, "high": 0.02277, "low": 0.02265, "close": 0.02277, "volume": 49125.1, "quote_volume": 1113.753374, "trades": 28, "taker_buy_volume": 38025.5, "taker_buy_quote": 861.834757}, {"ts": 1770466560000, "open": 0.02277, "high": 0.02279, "low": 0.02276, "close": 0.02278, "volume": 11519.2, "quote_volume": 262.347358, "trades": 13, "taker_buy_volume": 11082.5, "taker_buy_quote": 252.394965}, {"ts": 1770466620000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 2741.5, "quote_volume": 62.478785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466680000, "open": 0.02275, "high": 0.02284, "low": 0.02275, "close": 0.02284, "volume": 15036.5, "quote_volume": 342.162202, "trades": 5, "taker_buy_volume": 482.5, "taker_buy_quote": 11.015475}, {"ts": 1770466740000, "open": 0.02288, "high": 0.02299, "low": 0.02288, "close": 0.02291, "volume": 39263.6, "quote_volume": 900.007616, "trades": 25, "taker_buy_volume": 36872.3, "taker_buy_quote": 845.211194}, {"ts": 1770466800000, "open": 0.02291, "high": 0.02291, "low": 0.02288, "close": 0.02288, "volume": 5204.9, "quote_volume": 119.098639, "trades": 4, "taker_buy_volume": 833.4, "taker_buy_quote": 19.078719}, {"ts": 1770466860000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466920000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 541.0, "quote_volume": 12.35644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466980000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467040000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467100000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 1230.5, "quote_volume": 28.092315, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467160000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 919.2, "quote_volume": 21.022104, "trades": 2, "taker_buy_volume": 482.5, "taker_buy_quote": 11.034775}, {"ts": 1770467220000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467280000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 5842.5, "quote_volume": 133.617975, "trades": 2, "taker_buy_volume": 5842.5, "taker_buy_quote": 133.617975}, {"ts": 1770467340000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 10000.0, "quote_volume": 228.6, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467400000, "open": 0.02291, "high": 0.02303, "low": 0.02291, "close": 0.02299, "volume": 21659.9, "quote_volume": 497.879976, "trades": 11, "taker_buy_volume": 20833.2, "taker_buy_quote": 478.909111}, {"ts": 1770467460000, "open": 0.023, "high": 0.023, "low": 0.02299, "close": 0.02299, "volume": 909.1, "quote_volume": 20.904538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467520000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 865.8, "quote_volume": 19.9134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467580000, "open": 0.023, "high": 0.023, "low": 0.02299, "close": 0.023, "volume": 8281.5, "quote_volume": 190.4397, "trades": 7, "taker_buy_volume": 349.3, "taker_buy_quote": 8.0339}, {"ts": 1770467640000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 786.0, "quote_volume": 18.08586, "trades": 2, "taker_buy_volume": 786.0, "taker_buy_quote": 18.08586}, {"ts": 1770467700000, "open": 0.02297, "high": 0.023, "low": 0.02296, "close": 0.02299, "volume": 3893.0, "quote_volume": 89.442316, "trades": 6, "taker_buy_volume": 1222.6, "taker_buy_quote": 28.108011}, {"ts": 1770467760000, "open": 0.02297, "high": 0.023, "low": 0.02295, "close": 0.023, "volume": 2445.3, "quote_volume": 56.193432, "trades": 6, "taker_buy_volume": 2445.3, "taker_buy_quote": 56.193432}, {"ts": 1770467820000, "open": 0.02297, "high": 0.02297, "low": 0.02292, "close": 0.02292, "volume": 1876.1, "quote_volume": 43.063963, "trades": 5, "taker_buy_volume": 1528.3, "taker_buy_quote": 35.092387}, {"ts": 1770467880000, "open": 0.02291, "high": 0.02291, "low": 0.02288, "close": 0.0229, "volume": 1612.1, "quote_volume": 36.914047, "trades": 4, "taker_buy_volume": 394.7, "taker_buy_quote": 9.03863}, {"ts": 1770467940000, "open": 0.0229, "high": 0.02291, "low": 0.02288, "close": 0.02288, "volume": 1749.1, "quote_volume": 40.046129, "trades": 4, "taker_buy_volume": 921.1, "taker_buy_quote": 21.097576}, {"ts": 1770468000000, "open": 0.02288, "high": 0.0229, "low": 0.02288, "close": 0.0229, "volume": 2314.0, "quote_volume": 52.967493, "trades": 6, "taker_buy_volume": 745.6, "taker_buy_quote": 17.07424}, {"ts": 1770468060000, "open": 0.02292, "high": 0.02292, "low": 0.02289, "close": 0.02291, "volume": 2538.0, "quote_volume": 58.132064, "trades": 6, "taker_buy_volume": 1228.1, "taker_buy_quote": 28.140157}, {"ts": 1770468120000, "open": 0.02292, "high": 0.02293, "low": 0.0229, "close": 0.02292, "volume": 4189.6, "quote_volume": 96.014737, "trades": 6, "taker_buy_volume": 3403.6, "taker_buy_quote": 78.015337}, {"ts": 1770468180000, "open": 0.02291, "high": 0.02293, "low": 0.02288, "close": 0.02288, "volume": 7972.3, "quote_volume": 182.479082, "trades": 8, "taker_buy_volume": 1228.1, "taker_buy_quote": 28.144981}, {"ts": 1770468240000, "open": 0.02288, "high": 0.02288, "low": 0.02285, "close": 0.02285, "volume": 27169.8, "quote_volume": 620.93898, "trades": 19, "taker_buy_volume": 8813.9, "taker_buy_quote": 201.410725}, {"ts": 1770468300000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 3114.0, "quote_volume": 71.12376, "trades": 3, "taker_buy_volume": 2667.1, "taker_buy_quote": 60.916564}, {"ts": 1770468360000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 2289.2, "quote_volume": 52.331112, "trades": 3, "taker_buy_volume": 832.1, "taker_buy_quote": 19.021806}, {"ts": 1770468420000, "open": 0.02289, "high": 0.02294, "low": 0.02289, "close": 0.02292, "volume": 52480.0, "quote_volume": 1202.994063, "trades": 21, "taker_buy_volume": 47285.1, "taker_buy_quote": 1083.926955}, {"ts": 1770468480000, "open": 0.02291, "high": 0.02291, "low": 0.02289, "close": 0.02289, "volume": 3109.7, "quote_volume": 71.226705, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468540000, "open": 0.0229, "high": 0.0229, "low": 0.02289, "close": 0.02289, "volume": 1594.1, "quote_volume": 36.500107, "trades": 2, "taker_buy_volume": 1115.8, "taker_buy_quote": 25.55182}, {"ts": 1770468600000, "open": 0.02292, "high": 0.02292, "low": 0.02289, "close": 0.0229, "volume": 7299.1, "quote_volume": 167.246394, "trades": 4, "taker_buy_volume": 4357.3, "taker_buy_quote": 99.862632}, {"ts": 1770468660000, "open": 0.02288, "high": 0.02288, "low": 0.02286, "close": 0.02286, "volume": 12149.5, "quote_volume": 277.84557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468720000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 791.4, "quote_volume": 18.091404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468780000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 440.5, "quote_volume": 10.0434, "trades": 1, "taker_buy_volume": 440.5, "taker_buy_quote": 10.0434}, {"ts": 1770468840000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 2757.7, "quote_volume": 62.87556, "trades": 2, "taker_buy_volume": 2408.4, "taker_buy_quote": 54.91152}, {"ts": 1770468900000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468960000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 1098.2, "quote_volume": 25.035467, "trades": 3, "taker_buy_volume": 748.9, "taker_buy_quote": 17.07492}, {"ts": 1770469020000, "open": 0.02281, "high": 0.02284, "low": 0.02281, "close": 0.02284, "volume": 4450.0, "quote_volume": 101.553152, "trades": 7, "taker_buy_volume": 2016.7, "taker_buy_quote": 46.046086}, {"ts": 1770469080000, "open": 0.02284, "high": 0.02287, "low": 0.02284, "close": 0.02285, "volume": 2236.9, "quote_volume": 51.121937, "trades": 5, "taker_buy_volume": 1359.7, "taker_buy_quote": 31.086689}, {"ts": 1770469140000, "open": 0.02285, "high": 0.02285, "low": 0.02284, "close": 0.02284, "volume": 742.3, "quote_volume": 16.957625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469200000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 866.7, "quote_volume": 19.821429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469260000, "open": 0.0229, "high": 0.02293, "low": 0.0229, "close": 0.0229, "volume": 1956.5, "quote_volume": 44.814284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469320000, "open": 0.02286, "high": 0.02286, "low": 0.02282, "close": 0.02282, "volume": 4166.6, "quote_volume": 95.101468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469380000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469440000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469500000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469560000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 2984.1, "quote_volume": 68.03748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469620000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 739.1, "quote_volume": 16.85148, "trades": 2, "taker_buy_volume": 440.5, "taker_buy_quote": 10.0434}, {"ts": 1770469680000, "open": 0.02278, "high": 0.0228, "low": 0.02278, "close": 0.02278, "volume": 5270.1, "quote_volume": 120.0705, "trades": 4, "taker_buy_volume": 881.1, "taker_buy_quote": 20.08908}, {"ts": 1770469740000, "open": 0.0228, "high": 0.02281, "low": 0.0228, "close": 0.02281, "volume": 1750.6, "quote_volume": 39.918047, "trades": 4, "taker_buy_volume": 440.5, "taker_buy_quote": 10.0434}, {"ts": 1770469800000, "open": 0.02281, "high": 0.02282, "low": 0.02281, "close": 0.02282, "volume": 1179.0, "quote_volume": 26.901287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469860000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 436.7, "quote_volume": 9.974228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469920000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469980000, "open": 0.02279, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 3562.7, "quote_volume": 81.198338, "trades": 5, "taker_buy_volume": 2023.8, "taker_buy_quote": 46.126807}, {"ts": 1770470040000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 833.2, "quote_volume": 18.99696, "trades": 2, "taker_buy_volume": 396.5, "taker_buy_quote": 9.0402}, {"ts": 1770470100000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 2153.1, "quote_volume": 49.087171, "trades": 4, "taker_buy_volume": 1802.2, "taker_buy_quote": 41.09016}, {"ts": 1770470160000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 659.3, "quote_volume": 15.028971, "trades": 2, "taker_buy_volume": 659.3, "taker_buy_quote": 15.028971}, {"ts": 1770470220000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470280000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470340000, "open": 0.0228, "high": 0.02282, "low": 0.0228, "close": 0.02282, "volume": 2833.3, "quote_volume": 64.641469, "trades": 3, "taker_buy_volume": 1738.9, "taker_buy_quote": 39.681698}, {"ts": 1770470400000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470460000, "open": 0.02279, "high": 0.0228, "low": 0.02279, "close": 0.0228, "volume": 2337.3, "quote_volume": 53.275878, "trades": 3, "taker_buy_volume": 881.1, "taker_buy_quote": 20.08908}, {"ts": 1770470520000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 1222.6, "quote_volume": 27.871787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470580000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 925.1, "quote_volume": 21.09228, "trades": 2, "taker_buy_volume": 925.1, "taker_buy_quote": 21.09228}, {"ts": 1770470640000, "open": 0.02279, "high": 0.02279, "low": 0.02278, "close": 0.02278, "volume": 6281.0, "quote_volume": 143.08999, "trades": 3, "taker_buy_volume": 881.0, "taker_buy_quote": 20.07799}, {"ts": 1770470700000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 1310.0, "quote_volume": 29.863633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470760000, "open": 0.02281, "high": 0.02281, "low": 0.02279, "close": 0.02279, "volume": 1309.9, "quote_volume": 29.86572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470820000, "open": 0.02279, "high": 0.02281, "low": 0.02279, "close": 0.0228, "volume": 2083.8, "quote_volume": 47.505813, "trades": 5, "taker_buy_volume": 1319.7, "taker_buy_quote": 30.0887}, {"ts": 1770470880000, "open": 0.02281, "high": 0.02281, "low": 0.02279, "close": 0.02279, "volume": 2631.6, "quote_volume": 60.006225, "trades": 6, "taker_buy_volume": 1405.7, "taker_buy_quote": 32.064017}, {"ts": 1770470940000, "open": 0.02281, "high": 0.02281, "low": 0.02279, "close": 0.02279, "volume": 1187.9, "quote_volume": 27.084576, "trades": 3, "taker_buy_volume": 837.0, "taker_buy_quote": 19.087565}, {"ts": 1770471000000, "open": 0.02281, "high": 0.02281, "low": 0.0228, "close": 0.0228, "volume": 12849.0, "quote_volume": 293.082197, "trades": 6, "taker_buy_volume": 12499.7, "taker_buy_quote": 285.118157}, {"ts": 1770471060000, "open": 0.02279, "high": 0.02279, "low": 0.02276, "close": 0.02276, "volume": 5838.7, "quote_volume": 132.901973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471120000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471180000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 5296.2, "quote_volume": 120.329664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471240000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471300000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471360000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471420000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471480000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 3359.7, "quote_volume": 76.332384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471540000, "open": 0.02271, "high": 0.02271, "low": 0.02269, "close": 0.0227, "volume": 6127.5, "quote_volume": 139.064057, "trades": 3, "taker_buy_volume": 354.0, "taker_buy_quote": 8.0358}, {"ts": 1770471600000, "open": 0.02269, "high": 0.02272, "low": 0.02267, "close": 0.02272, "volume": 9492.8, "quote_volume": 215.255944, "trades": 12, "taker_buy_volume": 1681.4, "taker_buy_quote": 38.16778}, {"ts": 1770471660000, "open": 0.02272, "high": 0.02274, "low": 0.02271, "close": 0.02271, "volume": 2877.2, "quote_volume": 65.405159, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 45.48}, {"ts": 1770471720000, "open": 0.02273, "high": 0.02273, "low": 0.02272, "close": 0.02272, "volume": 1570.4, "quote_volume": 35.691683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471780000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 833.3, "quote_volume": 18.911963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471840000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 438.6, "quote_volume": 9.951834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471900000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471960000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 437.9, "quote_volume": 9.94033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472020000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 440.5, "quote_volume": 10.003755, "trades": 1, "taker_buy_volume": 440.5, "taker_buy_quote": 10.003755}, {"ts": 1770472080000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 3001.4, "quote_volume": 68.191808, "trades": 5, "taker_buy_volume": 1750.6, "taker_buy_quote": 39.773632}, {"ts": 1770472140000, "open": 0.02272, "high": 0.02276, "low": 0.02272, "close": 0.02276, "volume": 8642.7, "quote_volume": 196.40713, "trades": 4, "taker_buy_volume": 3242.7, "taker_buy_quote": 73.71913}, {"ts": 1770472200000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472260000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472320000, "open": 0.02274, "high": 0.02276, "low": 0.02273, "close": 0.02276, "volume": 9810.7, "quote_volume": 223.143754, "trades": 9, "taker_buy_volume": 9178.7, "taker_buy_quote": 208.778394}, {"ts": 1770472380000, "open": 0.02278, "high": 0.02278, "low": 0.02277, "close": 0.02278, "volume": 5093.8, "quote_volume": 116.03324, "trades": 4, "taker_buy_volume": 5093.8, "taker_buy_quote": 116.03324}, {"ts": 1770472440000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472500000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472560000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472620000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472680000, "open": 0.02277, "high": 0.02279, "low": 0.02277, "close": 0.02279, "volume": 1348.4, "quote_volume": 30.714522, "trades": 3, "taker_buy_volume": 1348.4, "taker_buy_quote": 30.714522}, {"ts": 1770472740000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 7294.4, "quote_volume": 166.239376, "trades": 4, "taker_buy_volume": 7294.4, "taker_buy_quote": 166.239376}, {"ts": 1770472800000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 7694.3, "quote_volume": 175.276154, "trades": 1, "taker_buy_volume": 7694.3, "taker_buy_quote": 175.276154}, {"ts": 1770472860000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 352.4, "quote_volume": 8.024148, "trades": 1, "taker_buy_volume": 352.4, "taker_buy_quote": 8.024148}, {"ts": 1770472920000, "open": 0.02278, "high": 0.0228, "low": 0.02276, "close": 0.02276, "volume": 13532.9, "quote_volume": 308.37869, "trades": 3, "taker_buy_volume": 7694.3, "taker_buy_quote": 175.276154}, {"ts": 1770472980000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 1184.3, "quote_volume": 26.930982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473040000, "open": 0.02274, "high": 0.02274, "low": 0.02273, "close": 0.02273, "volume": 2105.3, "quote_volume": 47.858294, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473100000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 789.5, "quote_volume": 17.93744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473160000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 372.0, "quote_volume": 8.44812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473220000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 1667.0, "quote_volume": 37.85757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473280000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473340000, "open": 0.02277, "high": 0.02277, "low": 0.02275, "close": 0.02275, "volume": 1187.9, "quote_volume": 27.036619, "trades": 3, "taker_buy_volume": 837.0, "taker_buy_quote": 19.053644}, {"ts": 1770473400000, "open": 0.02276, "high": 0.02276, "low": 0.02273, "close": 0.02273, "volume": 1409.3, "quote_volume": 32.056699, "trades": 3, "taker_buy_volume": 484.6, "taker_buy_quote": 11.029496}, {"ts": 1770473460000, "open": 0.02275, "high": 0.02277, "low": 0.02275, "close": 0.02276, "volume": 3936.4, "quote_volume": 89.597291, "trades": 6, "taker_buy_volume": 3187.5, "taker_buy_quote": 72.552327}, {"ts": 1770473520000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 482.5, "quote_volume": 10.976875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473580000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473640000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473700000, "open": 0.02269, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 17169.7, "quote_volume": 389.584012, "trades": 5, "taker_buy_volume": 351.9, "taker_buy_quote": 7.98813}, {"ts": 1770473760000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 708.0, "quote_volume": 16.0716, "trades": 2, "taker_buy_volume": 708.0, "taker_buy_quote": 16.0716}, {"ts": 1770473820000, "open": 0.02269, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 2079.6, "quote_volume": 47.199398, "trades": 5, "taker_buy_volume": 2079.6, "taker_buy_quote": 47.199398}, {"ts": 1770473880000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 674.5, "quote_volume": 15.31115, "trades": 1, "taker_buy_volume": 674.5, "taker_buy_quote": 15.31115}, {"ts": 1770473940000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474000000, "open": 0.02271, "high": 0.02271, "low": 0.0227, "close": 0.0227, "volume": 5349.4, "quote_volume": 121.476979, "trades": 6, "taker_buy_volume": 3599.8, "taker_buy_quote": 81.751458}, {"ts": 1770474060000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 921.1, "quote_volume": 20.90897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474120000, "open": 0.02272, "high": 0.02274, "low": 0.02272, "close": 0.02272, "volume": 12224.2, "quote_volume": 277.812189, "trades": 6, "taker_buy_volume": 9896.0, "taker_buy_quote": 224.88208}, {"ts": 1770474180000, "open": 0.02274, "high": 0.02274, "low": 0.02273, "close": 0.02273, "volume": 2789.0, "quote_volume": 63.417035, "trades": 2, "taker_buy_volume": 2306.5, "taker_buy_quote": 52.44981}, {"ts": 1770474240000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 396.5, "quote_volume": 9.020375, "trades": 1, "taker_buy_volume": 396.5, "taker_buy_quote": 9.020375}, {"ts": 1770474300000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474360000, "open": 0.02275, "high": 0.02277, "low": 0.02274, "close": 0.02277, "volume": 24823.0, "quote_volume": 564.899433, "trades": 7, "taker_buy_volume": 14914.1, "taker_buy_quote": 339.517047}, {"ts": 1770474420000, "open": 0.02275, "high": 0.02276, "low": 0.02275, "close": 0.02276, "volume": 10542.4, "quote_volume": 239.874478, "trades": 3, "taker_buy_volume": 10542.4, "taker_buy_quote": 239.874478}, {"ts": 1770474480000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474540000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474600000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 328.9, "quote_volume": 7.469319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474660000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474720000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 1351.0, "quote_volume": 30.68121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474780000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 264.2, "quote_volume": 5.999982, "trades": 1, "taker_buy_volume": 264.2, "taker_buy_quote": 5.999982}, {"ts": 1770474840000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 885.0, "quote_volume": 20.08065, "trades": 2, "taker_buy_volume": 885.0, "taker_buy_quote": 20.08065}, {"ts": 1770474900000, "open": 0.02269, "high": 0.02269, "low": 0.02265, "close": 0.02267, "volume": 2164.4, "quote_volume": 49.07143, "trades": 5, "taker_buy_volume": 1327.4, "taker_buy_quote": 30.109856}, {"ts": 1770474960000, "open": 0.02268, "high": 0.0227, "low": 0.02267, "close": 0.02267, "volume": 344618.2, "quote_volume": 7816.361439, "trades": 30, "taker_buy_volume": 295171.8, "taker_buy_quote": 6694.598872}, {"ts": 1770475020000, "open": 0.02265, "high": 0.02265, "low": 0.02264, "close": 0.02264, "volume": 25589.5, "quote_volume": 579.482715, "trades": 9, "taker_buy_volume": 6796.4, "taker_buy_quote": 153.93846}, {"ts": 1770475080000, "open": 0.02262, "high": 0.02262, "low": 0.02256, "close": 0.02256, "volume": 24444.0, "quote_volume": 552.542727, "trades": 13, "taker_buy_volume": 355.6, "taker_buy_quote": 8.03656}, {"ts": 1770475140000, "open": 0.02257, "high": 0.02257, "low": 0.02255, "close": 0.02255, "volume": 3096.3, "quote_volume": 69.84423, "trades": 5, "taker_buy_volume": 1777.7, "taker_buy_quote": 40.1098}, {"ts": 1770475200000, "open": 0.0226, "high": 0.02261, "low": 0.0226, "close": 0.02261, "volume": 1231.3, "quote_volume": 27.835728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475260000, "open": 0.02262, "high": 0.02262, "low": 0.02258, "close": 0.0226, "volume": 13888.5, "quote_volume": 313.991583, "trades": 12, "taker_buy_volume": 6757.9, "taker_buy_quote": 152.777146}, {"ts": 1770475320000, "open": 0.02258, "high": 0.0226, "low": 0.02256, "close": 0.0226, "volume": 2220.0, "quote_volume": 50.134754, "trades": 6, "taker_buy_volume": 1733.3, "taker_buy_quote": 39.154802}, {"ts": 1770475380000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475440000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 484.6, "quote_volume": 10.95196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475500000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 5145.3, "quote_volume": 116.232327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475560000, "open": 0.0226, "high": 0.0226, "low": 0.02259, "close": 0.02259, "volume": 6237.0, "quote_volume": 140.951354, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 122.04}, {"ts": 1770475620000, "open": 0.02255, "high": 0.02255, "low": 0.02254, "close": 0.02254, "volume": 12426.0, "quote_volume": 280.1523, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 121.716}, {"ts": 1770475680000, "open": 0.02255, "high": 0.02255, "low": 0.02246, "close": 0.02246, "volume": 18629.6, "quote_volume": 419.382572, "trades": 16, "taker_buy_volume": 3503.2, "taker_buy_quote": 78.936443}, {"ts": 1770475740000, "open": 0.0225, "high": 0.0225, "low": 0.02247, "close": 0.02247, "volume": 2358.8, "quote_volume": 53.034377, "trades": 4, "taker_buy_volume": 1205.3, "taker_buy_quote": 27.115232}, {"ts": 1770475800000, "open": 0.02249, "high": 0.0225, "low": 0.02249, "close": 0.0225, "volume": 1376.0, "quote_volume": 30.955089, "trades": 3, "taker_buy_volume": 491.1, "taker_buy_quote": 11.044839}, {"ts": 1770475860000, "open": 0.02253, "high": 0.02253, "low": 0.02251, "close": 0.02251, "volume": 844.5, "quote_volume": 19.019473, "trades": 2, "taker_buy_volume": 844.5, "taker_buy_quote": 19.019473}, {"ts": 1770475920000, "open": 0.02251, "high": 0.02255, "low": 0.0225, "close": 0.02255, "volume": 10437.3, "quote_volume": 235.283931, "trades": 9, "taker_buy_volume": 8357.6, "taker_buy_quote": 188.452184}, {"ts": 1770475980000, "open": 0.02252, "high": 0.02252, "low": 0.02251, "close": 0.02251, "volume": 1150.5, "quote_volume": 25.90218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476040000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 929.2, "quote_volume": 20.916292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476100000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.0225, "volume": 1202.2, "quote_volume": 27.050424, "trades": 3, "taker_buy_volume": 848.2, "taker_buy_quote": 19.088964}, {"ts": 1770476160000, "open": 0.02249, "high": 0.0225, "low": 0.02248, "close": 0.02248, "volume": 1246.4, "quote_volume": 28.031982, "trades": 3, "taker_buy_volume": 848.2, "taker_buy_quote": 19.076464}, {"ts": 1770476220000, "open": 0.02249, "high": 0.0225, "low": 0.02248, "close": 0.0225, "volume": 7810.6, "quote_volume": 175.657269, "trades": 7, "taker_buy_volume": 1651.7, "taker_buy_quote": 37.151197}, {"ts": 1770476280000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.02251, "volume": 1605.6, "quote_volume": 36.134944, "trades": 4, "taker_buy_volume": 1250.0, "taker_buy_quote": 28.1375}, {"ts": 1770476340000, "open": 0.0225, "high": 0.02251, "low": 0.02249, "close": 0.0225, "volume": 45522.5, "quote_volume": 1024.582276, "trades": 29, "taker_buy_volume": 36552.9, "taker_buy_quote": 822.71672}, {"ts": 1770476400000, "open": 0.02249, "high": 0.02249, "low": 0.02245, "close": 0.02249, "volume": 21688.5, "quote_volume": 487.523722, "trades": 16, "taker_buy_volume": 10331.3, "taker_buy_quote": 232.201324}, {"ts": 1770476460000, "open": 0.02248, "high": 0.02249, "low": 0.02245, "close": 0.02245, "volume": 12939.8, "quote_volume": 290.744474, "trades": 8, "taker_buy_volume": 6250.9, "taker_buy_quote": 140.470669}, {"ts": 1770476520000, "open": 0.02247, "high": 0.02252, "low": 0.02247, "close": 0.02249, "volume": 31113.1, "quote_volume": 699.586171, "trades": 16, "taker_buy_volume": 27385.1, "taker_buy_quote": 615.789251}, {"ts": 1770476580000, "open": 0.0225, "high": 0.02251, "low": 0.02249, "close": 0.02249, "volume": 1371.7, "quote_volume": 30.863692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476640000, "open": 0.0225, "high": 0.02254, "low": 0.0225, "close": 0.02252, "volume": 4658.1, "quote_volume": 104.950656, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476700000, "open": 0.02256, "high": 0.02259, "low": 0.02256, "close": 0.02259, "volume": 4367.2, "quote_volume": 98.588097, "trades": 4, "taker_buy_volume": 2135.5, "taker_buy_quote": 48.240945}, {"ts": 1770476760000, "open": 0.0226, "high": 0.0226, "low": 0.02258, "close": 0.02258, "volume": 20996.7, "quote_volume": 474.418955, "trades": 7, "taker_buy_volume": 20556.2, "taker_buy_quote": 464.46806}, {"ts": 1770476820000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 940.6, "quote_volume": 21.238748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476880000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 701.6, "quote_volume": 15.849144, "trades": 2, "taker_buy_volume": 701.6, "taker_buy_quote": 15.849144}, {"ts": 1770476940000, "open": 0.0226, "high": 0.02262, "low": 0.0226, "close": 0.02262, "volume": 7137.5, "quote_volume": 161.33058, "trades": 6, "taker_buy_volume": 7137.5, "taker_buy_quote": 161.33058}, {"ts": 1770477000000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 440.5, "quote_volume": 9.950895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477060000, "open": 0.02257, "high": 0.0226, "low": 0.02257, "close": 0.0226, "volume": 6121.6, "quote_volume": 138.330306, "trades": 7, "taker_buy_volume": 5240.6, "taker_buy_quote": 118.419706}, {"ts": 1770477120000, "open": 0.0226, "high": 0.0226, "low": 0.02259, "close": 0.02259, "volume": 1087.9, "quote_volume": 24.58055, "trades": 2, "taker_buy_volume": 488.9, "taker_buy_quote": 11.04914}, {"ts": 1770477180000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.0226, "volume": 2484.6, "quote_volume": 56.13196, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 45.18}, {"ts": 1770477240000, "open": 0.02263, "high": 0.02265, "low": 0.02263, "close": 0.02264, "volume": 4993.7, "quote_volume": 113.049067, "trades": 6, "taker_buy_volume": 3492.9, "taker_buy_quote": 79.055947}, {"ts": 1770477300000, "open": 0.02269, "high": 0.02271, "low": 0.02269, "close": 0.02269, "volume": 14520.9, "quote_volume": 329.593581, "trades": 6, "taker_buy_volume": 10124.5, "taker_buy_quote": 229.839265}, {"ts": 1770477360000, "open": 0.02267, "high": 0.02268, "low": 0.02267, "close": 0.02268, "volume": 8732.9, "quote_volume": 198.013893, "trades": 3, "taker_buy_volume": 8732.9, "taker_buy_quote": 198.013893}, {"ts": 1770477420000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 747.9, "quote_volume": 16.939935, "trades": 2, "taker_buy_volume": 747.9, "taker_buy_quote": 16.939935}, {"ts": 1770477480000, "open": 0.02264, "high": 0.02267, "low": 0.02264, "close": 0.02267, "volume": 4906.2, "quote_volume": 111.195213, "trades": 6, "taker_buy_volume": 4154.0, "taker_buy_quote": 94.161407}, {"ts": 1770477540000, "open": 0.02267, "high": 0.0227, "low": 0.02267, "close": 0.02269, "volume": 3045.4, "quote_volume": 69.060899, "trades": 3, "taker_buy_volume": 840.7, "taker_buy_quote": 19.08035}, {"ts": 1770477600000, "open": 0.02269, "high": 0.02273, "low": 0.02269, "close": 0.02272, "volume": 6179.0, "quote_volume": 140.402308, "trades": 6, "taker_buy_volume": 5253.7, "taker_buy_quote": 119.392707}, {"ts": 1770477660000, "open": 0.02273, "high": 0.02278, "low": 0.02273, "close": 0.02278, "volume": 5884.6, "quote_volume": 133.976408, "trades": 3, "taker_buy_volume": 4389.0, "taker_buy_quote": 99.98142}, {"ts": 1770477720000, "open": 0.02274, "high": 0.02286, "low": 0.02274, "close": 0.02286, "volume": 13882.4, "quote_volume": 316.420665, "trades": 9, "taker_buy_volume": 10967.7, "taker_buy_quote": 249.868016}, {"ts": 1770477780000, "open": 0.02282, "high": 0.02283, "low": 0.02282, "close": 0.02283, "volume": 1359.7, "quote_volume": 31.033179, "trades": 3, "taker_buy_volume": 1359.7, "taker_buy_quote": 31.033179}, {"ts": 1770477840000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 2885.9, "quote_volume": 65.827379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477900000, "open": 0.0228, "high": 0.0228, "low": 0.02275, "close": 0.02276, "volume": 2021.3, "quote_volume": 46.017154, "trades": 5, "taker_buy_volume": 837.0, "taker_buy_quote": 19.069504}, {"ts": 1770477960000, "open": 0.02278, "high": 0.02278, "low": 0.02273, "close": 0.02275, "volume": 4430.7, "quote_volume": 100.764478, "trades": 7, "taker_buy_volume": 4430.7, "taker_buy_quote": 100.764478}, {"ts": 1770478020000, "open": 0.02276, "high": 0.02276, "low": 0.02271, "close": 0.02272, "volume": 2463.5, "quote_volume": 55.989242, "trades": 6, "taker_buy_volume": 1674.0, "taker_buy_quote": 38.056188}, {"ts": 1770478080000, "open": 0.02272, "high": 0.02274, "low": 0.0227, "close": 0.02274, "volume": 5532.6, "quote_volume": 125.735352, "trades": 8, "taker_buy_volume": 2833.6, "taker_buy_quote": 64.379392}, {"ts": 1770478140000, "open": 0.02276, "high": 0.02277, "low": 0.02274, "close": 0.02277, "volume": 2550.3, "quote_volume": 58.030354, "trades": 6, "taker_buy_volume": 1453.8, "taker_buy_quote": 33.088488}, {"ts": 1770478200000, "open": 0.02277, "high": 0.02278, "low": 0.02275, "close": 0.02277, "volume": 5246.1, "quote_volume": 119.400565, "trades": 9, "taker_buy_volume": 4895.2, "taker_buy_quote": 111.41759}, {"ts": 1770478260000, "open": 0.02276, "high": 0.02283, "low": 0.02275, "close": 0.02282, "volume": 43850.9, "quote_volume": 1000.577098, "trades": 27, "taker_buy_volume": 20449.9, "taker_buy_quote": 466.459488}, {"ts": 1770478320000, "open": 0.02282, "high": 0.02287, "low": 0.02282, "close": 0.02287, "volume": 58496.6, "quote_volume": 1335.337187, "trades": 31, "taker_buy_volume": 8290.1, "taker_buy_quote": 189.581016}, {"ts": 1770478380000, "open": 0.02286, "high": 0.02291, "low": 0.02285, "close": 0.02288, "volume": 68702.5, "quote_volume": 1572.032052, "trades": 36, "taker_buy_volume": 21811.7, "taker_buy_quote": 499.266556}, {"ts": 1770478440000, "open": 0.02287, "high": 0.02289, "low": 0.02283, "close": 0.02283, "volume": 15456.8, "quote_volume": 353.590383, "trades": 11, "taker_buy_volume": 11000.4, "taker_buy_quote": 251.734981}, {"ts": 1770478500000, "open": 0.02283, "high": 0.02284, "low": 0.02283, "close": 0.02284, "volume": 764.9, "quote_volume": 17.465949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478560000, "open": 0.02283, "high": 0.02286, "low": 0.02283, "close": 0.02286, "volume": 28988.6, "quote_volume": 662.083314, "trades": 15, "taker_buy_volume": 14227.6, "taker_buy_quote": 325.000644}, {"ts": 1770478620000, "open": 0.02284, "high": 0.02286, "low": 0.02284, "close": 0.02286, "volume": 7656.3, "quote_volume": 174.899892, "trades": 3, "taker_buy_volume": 6900.0, "taker_buy_quote": 157.626}, {"ts": 1770478680000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 482.5, "quote_volume": 11.02995, "trades": 1, "taker_buy_volume": 482.5, "taker_buy_quote": 11.02995}, {"ts": 1770478740000, "open": 0.02286, "high": 0.02287, "low": 0.02283, "close": 0.02286, "volume": 15166.8, "quote_volume": 346.54576, "trades": 10, "taker_buy_volume": 10292.6, "taker_buy_quote": 235.162205}, {"ts": 1770478800000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 5025.0, "quote_volume": 114.92175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478860000, "open": 0.02284, "high": 0.02284, "low": 0.02282, "close": 0.02282, "volume": 10581.5, "quote_volume": 241.616432, "trades": 8, "taker_buy_volume": 4630.1, "taker_buy_quote": 105.751484}, {"ts": 1770478920000, "open": 0.02281, "high": 0.02281, "low": 0.02277, "close": 0.02278, "volume": 23213.1, "quote_volume": 528.744709, "trades": 9, "taker_buy_volume": 1181.2, "taker_buy_quote": 26.926456}, {"ts": 1770478980000, "open": 0.02278, "high": 0.0228, "low": 0.02278, "close": 0.02278, "volume": 6589.4, "quote_volume": 150.12239, "trades": 4, "taker_buy_volume": 1189.4, "taker_buy_quote": 27.11039}, {"ts": 1770479040000, "open": 0.02278, "high": 0.02278, "low": 0.02277, "close": 0.02277, "volume": 2807.7, "quote_volume": 63.939668, "trades": 3, "taker_buy_volume": 833.9, "taker_buy_quote": 18.996242}, {"ts": 1770479100000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479160000, "open": 0.02276, "high": 0.02277, "low": 0.02275, "close": 0.02276, "volume": 47179.5, "quote_volume": 1074.082951, "trades": 10, "taker_buy_volume": 44728.3, "taker_buy_quote": 1018.305895}, {"ts": 1770479220000, "open": 0.02275, "high": 0.02276, "low": 0.02275, "close": 0.02276, "volume": 8053.4, "quote_volume": 183.243098, "trades": 3, "taker_buy_volume": 4023.1, "taker_buy_quote": 91.525525}, {"ts": 1770479280000, "open": 0.02276, "high": 0.02276, "low": 0.02273, "close": 0.02273, "volume": 7886.7, "quote_volume": 179.420265, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 102.32896}, {"ts": 1770479340000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 1690.0, "quote_volume": 38.4137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479400000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 8340.3, "quote_volume": 189.245812, "trades": 6, "taker_buy_volume": 486.7, "taker_buy_quote": 11.043223}, {"ts": 1770479460000, "open": 0.02269, "high": 0.0227, "low": 0.02268, "close": 0.02268, "volume": 2846.5, "quote_volume": 64.597247, "trades": 6, "taker_buy_volume": 1454.8, "taker_buy_quote": 33.02396}, {"ts": 1770479520000, "open": 0.02268, "high": 0.0227, "low": 0.02268, "close": 0.0227, "volume": 1030.3, "quote_volume": 23.375168, "trades": 2, "taker_buy_volume": 398.2, "taker_buy_quote": 9.03914}, {"ts": 1770479580000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 398.2, "quote_volume": 9.03914, "trades": 1, "taker_buy_volume": 398.2, "taker_buy_quote": 9.03914}, {"ts": 1770479640000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 350.9, "quote_volume": 7.96543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479700000, "open": 0.02269, "high": 0.02272, "low": 0.02269, "close": 0.02272, "volume": 1491.3, "quote_volume": 33.8683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479760000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479820000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479880000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 2639.0, "quote_volume": 59.93169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479940000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480000000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 5400.0, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480060000, "open": 0.02275, "high": 0.02276, "low": 0.02272, "close": 0.02275, "volume": 81891.7, "quote_volume": 1862.505746, "trades": 23, "taker_buy_volume": 17188.7, "taker_buy_quote": 390.88073}, {"ts": 1770480120000, "open": 0.02276, "high": 0.02278, "low": 0.02275, "close": 0.02276, "volume": 41744.3, "quote_volume": 950.125966, "trades": 6, "taker_buy_volume": 41349.6, "taker_buy_quote": 941.146541}, {"ts": 1770480180000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 4391.7, "quote_volume": 99.999009, "trades": 1, "taker_buy_volume": 4391.7, "taker_buy_quote": 99.999009}, {"ts": 1770480240000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480300000, "open": 0.02278, "high": 0.0231, "low": 0.02266, "close": 0.02298, "volume": 638149.9, "quote_volume": 14567.789633, "trades": 275, "taker_buy_volume": 284686.8, "taker_buy_quote": 6503.561324}, {"ts": 1770480360000, "open": 0.02298, "high": 0.02309, "low": 0.02295, "close": 0.02302, "volume": 86462.6, "quote_volume": 1991.874876, "trades": 45, "taker_buy_volume": 23020.4, "taker_buy_quote": 530.375483}, {"ts": 1770480420000, "open": 0.02301, "high": 0.02303, "low": 0.02298, "close": 0.02303, "volume": 15058.5, "quote_volume": 346.456341, "trades": 15, "taker_buy_volume": 10514.9, "taker_buy_quote": 241.940446}, {"ts": 1770480480000, "open": 0.02302, "high": 0.02302, "low": 0.02283, "close": 0.02295, "volume": 431200.1, "quote_volume": 9873.239697, "trades": 141, "taker_buy_volume": 124944.6, "taker_buy_quote": 2863.134413}, {"ts": 1770480540000, "open": 0.02292, "high": 0.023, "low": 0.02285, "close": 0.02293, "volume": 187078.9, "quote_volume": 4285.701273, "trades": 88, "taker_buy_volume": 115685.6, "taker_buy_quote": 2650.635824}, {"ts": 1770480600000, "open": 0.02297, "high": 0.02301, "low": 0.02295, "close": 0.02296, "volume": 37068.1, "quote_volume": 851.753658, "trades": 23, "taker_buy_volume": 23632.3, "taker_buy_quote": 543.131681}, {"ts": 1770480660000, "open": 0.02293, "high": 0.02303, "low": 0.02288, "close": 0.02297, "volume": 83509.1, "quote_volume": 1917.949023, "trades": 31, "taker_buy_volume": 24620.3, "taker_buy_quote": 565.677389}, {"ts": 1770480720000, "open": 0.02295, "high": 0.02306, "low": 0.0229, "close": 0.02303, "volume": 126851.3, "quote_volume": 2912.429565, "trades": 78, "taker_buy_volume": 67395.8, "taker_buy_quote": 1547.143363}, {"ts": 1770480780000, "open": 0.023, "high": 0.02326, "low": 0.023, "close": 0.02309, "volume": 345701.7, "quote_volume": 7983.914715, "trades": 127, "taker_buy_volume": 225689.2, "taker_buy_quote": 5217.185509}, {"ts": 1770480840000, "open": 0.02311, "high": 0.02318, "low": 0.02299, "close": 0.02303, "volume": 76953.4, "quote_volume": 1777.018526, "trades": 39, "taker_buy_volume": 30404.5, "taker_buy_quote": 702.532304}, {"ts": 1770480900000, "open": 0.02309, "high": 0.02312, "low": 0.02298, "close": 0.0231, "volume": 129326.9, "quote_volume": 2984.967659, "trades": 51, "taker_buy_volume": 95522.4, "taker_buy_quote": 2205.392655}, {"ts": 1770480960000, "open": 0.02312, "high": 0.02321, "low": 0.02303, "close": 0.0231, "volume": 357400.7, "quote_volume": 8276.642815, "trades": 203, "taker_buy_volume": 225829.5, "taker_buy_quote": 5230.906766}, {"ts": 1770481020000, "open": 0.02309, "high": 0.02318, "low": 0.02301, "close": 0.02301, "volume": 328546.5, "quote_volume": 7599.399009, "trades": 146, "taker_buy_volume": 180970.2, "taker_buy_quote": 4188.339968}, {"ts": 1770481080000, "open": 0.02297, "high": 0.02297, "low": 0.02283, "close": 0.02287, "volume": 49538.3, "quote_volume": 1133.431927, "trades": 18, "taker_buy_volume": 25242.6, "taker_buy_quote": 577.528389}, {"ts": 1770481140000, "open": 0.02278, "high": 0.02278, "low": 0.02262, "close": 0.0227, "volume": 82256.7, "quote_volume": 1863.937817, "trades": 20, "taker_buy_volume": 24986.8, "taker_buy_quote": 566.442624}, {"ts": 1770481200000, "open": 0.02266, "high": 0.02278, "low": 0.02266, "close": 0.02278, "volume": 32245.9, "quote_volume": 732.159447, "trades": 9, "taker_buy_volume": 25898.4, "taker_buy_quote": 588.180419}, {"ts": 1770481260000, "open": 0.02278, "high": 0.02286, "low": 0.02278, "close": 0.02284, "volume": 11988.5, "quote_volume": 273.516504, "trades": 9, "taker_buy_volume": 11071.5, "taker_buy_quote": 252.586197}, {"ts": 1770481320000, "open": 0.02283, "high": 0.02287, "low": 0.02283, "close": 0.02285, "volume": 1461.2, "quote_volume": 33.39319, "trades": 3, "taker_buy_volume": 675.2, "taker_buy_quote": 15.441824}, {"ts": 1770481380000, "open": 0.02285, "high": 0.02292, "low": 0.02285, "close": 0.02292, "volume": 10907.9, "quote_volume": 249.516962, "trades": 8, "taker_buy_volume": 9861.5, "taker_buy_quote": 225.547416}, {"ts": 1770481440000, "open": 0.02286, "high": 0.02286, "low": 0.02282, "close": 0.02282, "volume": 8268.2, "quote_volume": 188.804105, "trades": 12, "taker_buy_volume": 3309.5, "taker_buy_quote": 75.558998}, {"ts": 1770481500000, "open": 0.02282, "high": 0.02285, "low": 0.02282, "close": 0.02282, "volume": 7926.5, "quote_volume": 180.956276, "trades": 7, "taker_buy_volume": 1530.8, "taker_buy_quote": 34.97878}, {"ts": 1770481560000, "open": 0.02284, "high": 0.02287, "low": 0.02284, "close": 0.02284, "volume": 23769.6, "quote_volume": 543.255158, "trades": 9, "taker_buy_volume": 13021.6, "taker_buy_quote": 297.618398}, {"ts": 1770481620000, "open": 0.02285, "high": 0.02285, "low": 0.02281, "close": 0.02282, "volume": 1109.1, "quote_volume": 25.318484, "trades": 3, "taker_buy_volume": 410.5, "taker_buy_quote": 9.379925}, {"ts": 1770481680000, "open": 0.02283, "high": 0.02286, "low": 0.02283, "close": 0.02285, "volume": 38588.5, "quote_volume": 881.241964, "trades": 6, "taker_buy_volume": 28720.5, "taker_buy_quote": 655.713204}, {"ts": 1770481740000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481800000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 526.3, "quote_volume": 12.020692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481860000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481920000, "open": 0.02278, "high": 0.02281, "low": 0.02278, "close": 0.02281, "volume": 55291.2, "quote_volume": 1260.088636, "trades": 9, "taker_buy_volume": 37798.3, "taker_buy_quote": 861.423257}, {"ts": 1770481980000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482040000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 831.6, "quote_volume": 18.993744, "trades": 2, "taker_buy_volume": 438.6, "taker_buy_quote": 10.017624}, {"ts": 1770482100000, "open": 0.02284, "high": 0.02284, "low": 0.02282, "close": 0.02283, "volume": 1487.9, "quote_volume": 33.971825, "trades": 4, "taker_buy_volume": 1138.6, "taker_buy_quote": 26.000799}, {"ts": 1770482160000, "open": 0.02281, "high": 0.02281, "low": 0.0228, "close": 0.0228, "volume": 701.8, "quote_volume": 16.004565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482220000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 2060.2, "quote_volume": 46.910754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482280000, "open": 0.02279, "high": 0.0228, "low": 0.02279, "close": 0.0228, "volume": 919.2, "quote_volume": 20.952498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482340000, "open": 0.02281, "high": 0.02285, "low": 0.02281, "close": 0.02285, "volume": 3076.1, "quote_volume": 70.250289, "trades": 4, "taker_buy_volume": 2115.5, "taker_buy_quote": 48.319791}, {"ts": 1770482400000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 392.2, "quote_volume": 8.946082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482460000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 837.0, "quote_volume": 19.071265, "trades": 2, "taker_buy_volume": 837.0, "taker_buy_quote": 19.071265}, {"ts": 1770482520000, "open": 0.02279, "high": 0.0228, "low": 0.02279, "close": 0.0228, "volume": 2669.5, "quote_volume": 60.855325, "trades": 6, "taker_buy_volume": 1321.6, "taker_buy_quote": 30.128515}, {"ts": 1770482580000, "open": 0.02279, "high": 0.02281, "low": 0.02279, "close": 0.02279, "volume": 2468.0, "quote_volume": 56.26881, "trades": 4, "taker_buy_volume": 1551.0, "taker_buy_quote": 35.37038}, {"ts": 1770482640000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 952.4, "quote_volume": 21.711196, "trades": 2, "taker_buy_volume": 352.4, "taker_buy_quote": 8.031196}, {"ts": 1770482700000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 352.4, "quote_volume": 8.03472, "trades": 1, "taker_buy_volume": 352.4, "taker_buy_quote": 8.03472}, {"ts": 1770482760000, "open": 0.02279, "high": 0.02279, "low": 0.02276, "close": 0.02276, "volume": 3584.1, "quote_volume": 81.587331, "trades": 2, "taker_buy_volume": 3584.1, "taker_buy_quote": 81.587331}, {"ts": 1770482820000, "open": 0.02275, "high": 0.02278, "low": 0.02275, "close": 0.02278, "volume": 61565.6, "quote_volume": 1400.879804, "trades": 14, "taker_buy_volume": 49356.0, "taker_buy_quote": 1123.065}, {"ts": 1770482880000, "open": 0.02278, "high": 0.02278, "low": 0.02277, "close": 0.02277, "volume": 19629.5, "quote_volume": 447.117195, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482940000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483000000, "open": 0.02275, "high": 0.02275, "low": 0.0227, "close": 0.0227, "volume": 18038.5, "quote_volume": 409.66963, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483060000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 18889.0, "quote_volume": 429.15808, "trades": 4, "taker_buy_volume": 18889.0, "taker_buy_quote": 429.15808}, {"ts": 1770483120000, "open": 0.02275, "high": 0.02275, "low": 0.02272, "close": 0.02272, "volume": 1044.3, "quote_volume": 23.744703, "trades": 2, "taker_buy_volume": 606.9, "taker_buy_quote": 13.806975}, {"ts": 1770483180000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483240000, "open": 0.02274, "high": 0.02275, "low": 0.02274, "close": 0.02275, "volume": 1256.6, "quote_volume": 28.57765, "trades": 2, "taker_buy_volume": 1256.6, "taker_buy_quote": 28.57765}, {"ts": 1770483300000, "open": 0.02276, "high": 0.02276, "low": 0.02274, "close": 0.02276, "volume": 3713.1, "quote_volume": 84.466648, "trades": 3, "taker_buy_volume": 1537.7, "taker_buy_quote": 34.998052}, {"ts": 1770483360000, "open": 0.02272, "high": 0.02272, "low": 0.02271, "close": 0.02272, "volume": 5408.1, "quote_volume": 122.858037, "trades": 8, "taker_buy_volume": 1373.6, "taker_buy_quote": 31.199302}, {"ts": 1770483420000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483480000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483540000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483600000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 3584.6, "quote_volume": 81.54965, "trades": 2, "taker_buy_volume": 510.6, "taker_buy_quote": 11.61615}, {"ts": 1770483660000, "open": 0.02275, "high": 0.02276, "low": 0.02273, "close": 0.02273, "volume": 28418.3, "quote_volume": 646.429491, "trades": 7, "taker_buy_volume": 22007.0, "taker_buy_quote": 500.680416}, {"ts": 1770483720000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 5400.0, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483780000, "open": 0.02275, "high": 0.02277, "low": 0.02275, "close": 0.02277, "volume": 13330.8, "quote_volume": 303.359286, "trades": 6, "taker_buy_volume": 13330.8, "taker_buy_quote": 303.359286}, {"ts": 1770483840000, "open": 0.02277, "high": 0.02277, "low": 0.02276, "close": 0.02276, "volume": 6620.7, "quote_volume": 150.699339, "trades": 2, "taker_buy_volume": 1220.7, "taker_buy_quote": 27.795339}, {"ts": 1770483900000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 4036.6, "quote_volume": 91.913382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483960000, "open": 0.02274, "high": 0.02274, "low": 0.02273, "close": 0.02273, "volume": 592.9, "quote_volume": 13.479037, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 5.50308}, {"ts": 1770484020000, "open": 0.02273, "high": 0.02273, "low": 0.0227, "close": 0.0227, "volume": 7512.9, "quote_volume": 170.579757, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484080000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 12975.2, "quote_volume": 294.485041, "trades": 6, "taker_buy_volume": 8217.8, "taker_buy_quote": 186.539635}, {"ts": 1770484140000, "open": 0.02271, "high": 0.02272, "low": 0.02271, "close": 0.02272, "volume": 704.9, "quote_volume": 16.011788, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 8.03934}, {"ts": 1770484200000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 796.4, "quote_volume": 18.07828, "trades": 2, "taker_buy_volume": 796.4, "taker_buy_quote": 18.07828}, {"ts": 1770484260000, "open": 0.02269, "high": 0.02269, "low": 0.02267, "close": 0.02267, "volume": 6665.9, "quote_volume": 151.123033, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 8.03226}, {"ts": 1770484320000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 1940.6, "quote_volume": 43.993402, "trades": 1, "taker_buy_volume": 1940.6, "taker_buy_quote": 43.993402}, {"ts": 1770484380000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484440000, "open": 0.02269, "high": 0.02271, "low": 0.02269, "close": 0.02269, "volume": 47752.0, "quote_volume": 1083.967894, "trades": 12, "taker_buy_volume": 43305.3, "taker_buy_quote": 983.031751}, {"ts": 1770484500000, "open": 0.02272, "high": 0.02272, "low": 0.02271, "close": 0.02272, "volume": 6628.1, "quote_volume": 150.582098, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 122.688}, {"ts": 1770484560000, "open": 0.02274, "high": 0.02276, "low": 0.02274, "close": 0.02275, "volume": 2085.2, "quote_volume": 47.431104, "trades": 3, "taker_buy_volume": 2085.2, "taker_buy_quote": 47.431104}, {"ts": 1770484620000, "open": 0.02274, "high": 0.02274, "low": 0.0227, "close": 0.0227, "volume": 6663.9, "quote_volume": 151.413542, "trades": 5, "taker_buy_volume": 969.2, "taker_buy_quote": 22.039608}, {"ts": 1770484680000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 350.9, "quote_volume": 7.961921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484740000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 1705.6, "quote_volume": 38.785344, "trades": 1, "taker_buy_volume": 1705.6, "taker_buy_quote": 38.785344}, {"ts": 1770484800000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 476.5, "quote_volume": 10.840375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484860000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484920000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 647.6, "quote_volume": 14.726424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484980000, "open": 0.02271, "high": 0.02272, "low": 0.02269, "close": 0.02272, "volume": 53789.5, "quote_volume": 1220.891741, "trades": 13, "taker_buy_volume": 1873.1, "taker_buy_quote": 42.51937}, {"ts": 1770485040000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485100000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485160000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 2364.9, "quote_volume": 53.825124, "trades": 1, "taker_buy_volume": 2364.9, "taker_buy_quote": 53.825124}, {"ts": 1770485220000, "open": 0.02278, "high": 0.02278, "low": 0.02277, "close": 0.02277, "volume": 8774.4, "quote_volume": 199.836978, "trades": 2, "taker_buy_volume": 4389.0, "taker_buy_quote": 99.98142}, {"ts": 1770485280000, "open": 0.02277, "high": 0.0228, "low": 0.02277, "close": 0.02279, "volume": 46864.5, "quote_volume": 1067.935741, "trades": 13, "taker_buy_volume": 43040.2, "taker_buy_quote": 980.812899}, {"ts": 1770485340000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485400000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 1717.8, "quote_volume": 39.162347, "trades": 4, "taker_buy_volume": 396.5, "taker_buy_quote": 9.0402}, {"ts": 1770485460000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 480.3, "quote_volume": 10.946037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485520000, "open": 0.02279, "high": 0.02281, "low": 0.02279, "close": 0.02279, "volume": 37326.3, "quote_volume": 850.908532, "trades": 11, "taker_buy_volume": 36889.6, "taker_buy_quote": 840.956139}, {"ts": 1770485580000, "open": 0.02279, "high": 0.02279, "low": 0.02276, "close": 0.02276, "volume": 5836.7, "quote_volume": 132.856393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485640000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485700000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 546.0, "quote_volume": 12.43242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485760000, "open": 0.02278, "high": 0.0228, "low": 0.02278, "close": 0.0228, "volume": 3183.4, "quote_volume": 72.545118, "trades": 5, "taker_buy_volume": 849.8, "taker_buy_quote": 19.358444}, {"ts": 1770485820000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 393.0, "quote_volume": 8.97612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485880000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 5400.0, "quote_volume": 123.39, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 123.39}, {"ts": 1770485940000, "open": 0.02288, "high": 0.02292, "low": 0.02288, "close": 0.02292, "volume": 11954.6, "quote_volume": 273.805856, "trades": 12, "taker_buy_volume": 4808.2, "taker_buy_quote": 110.024717}, {"ts": 1770486000000, "open": 0.02292, "high": 0.02292, "low": 0.02288, "close": 0.02288, "volume": 1177.7, "quote_volume": 26.964906, "trades": 3, "taker_buy_volume": 438.6, "taker_buy_quote": 10.035168}, {"ts": 1770486060000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 394.7, "quote_volume": 9.030736, "trades": 1, "taker_buy_volume": 394.7, "taker_buy_quote": 9.030736}, {"ts": 1770486120000, "open": 0.02286, "high": 0.02287, "low": 0.02286, "close": 0.02287, "volume": 1945.2, "quote_volume": 44.473594, "trades": 3, "taker_buy_volume": 632.2, "taker_buy_quote": 14.458414}, {"ts": 1770486180000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 434.7, "quote_volume": 9.945936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486240000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 917.3, "quote_volume": 20.996997, "trades": 2, "taker_buy_volume": 482.5, "taker_buy_quote": 11.044425}, {"ts": 1770486300000, "open": 0.02289, "high": 0.02291, "low": 0.02289, "close": 0.02291, "volume": 4843.8, "quote_volume": 110.964502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486360000, "open": 0.02289, "high": 0.02289, "low": 0.02285, "close": 0.02286, "volume": 106180.3, "quote_volume": 2428.519984, "trades": 30, "taker_buy_volume": 9117.1, "taker_buy_quote": 208.347018}, {"ts": 1770486420000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486480000, "open": 0.02288, "high": 0.02289, "low": 0.02288, "close": 0.02289, "volume": 6926.8, "quote_volume": 158.545811, "trades": 7, "taker_buy_volume": 864.1, "taker_buy_quote": 19.770608}, {"ts": 1770486540000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 6052.1, "quote_volume": 138.472048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486600000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486660000, "open": 0.02289, "high": 0.02289, "low": 0.02287, "close": 0.02287, "volume": 2090.0, "quote_volume": 47.81658, "trades": 3, "taker_buy_volume": 778.0, "taker_buy_quote": 17.79802}, {"ts": 1770486720000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 582.0, "quote_volume": 13.31616, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 13.31616}, {"ts": 1770486780000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 1877.9, "quote_volume": 42.928794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486840000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 1089.0, "quote_volume": 24.91632, "trades": 1, "taker_buy_volume": 1089.0, "taker_buy_quote": 24.91632}, {"ts": 1770486900000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486960000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 4155.1, "quote_volume": 95.15179, "trades": 2, "taker_buy_volume": 3676.8, "taker_buy_quote": 84.19872}, {"ts": 1770487020000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 1285.0, "quote_volume": 29.43935, "trades": 3, "taker_buy_volume": 1285.0, "taker_buy_quote": 29.43935}, {"ts": 1770487080000, "open": 0.02291, "high": 0.02294, "low": 0.0229, "close": 0.02293, "volume": 14757.3, "quote_volume": 338.141068, "trades": 22, "taker_buy_volume": 12182.8, "taker_buy_quote": 279.135176}, {"ts": 1770487140000, "open": 0.02293, "high": 0.02295, "low": 0.02293, "close": 0.02293, "volume": 5612.4, "quote_volume": 128.745868, "trades": 6, "taker_buy_volume": 873.3, "taker_buy_quote": 20.038305}, {"ts": 1770487200000, "open": 0.02294, "high": 0.02297, "low": 0.02294, "close": 0.02297, "volume": 10454.4, "quote_volume": 240.069545, "trades": 16, "taker_buy_volume": 10103.4, "taker_buy_quote": 232.017605}, {"ts": 1770487260000, "open": 0.02302, "high": 0.02302, "low": 0.023, "close": 0.023, "volume": 7970.4, "quote_volume": 183.403702, "trades": 7, "taker_buy_volume": 826.1, "taker_buy_quote": 19.016822}, {"ts": 1770487320000, "open": 0.02302, "high": 0.02302, "low": 0.02298, "close": 0.023, "volume": 2248.6, "quote_volume": 51.713181, "trades": 5, "taker_buy_volume": 1351.9, "taker_buy_quote": 31.101526}, {"ts": 1770487380000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 476.2, "quote_volume": 10.947838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487440000, "open": 0.023, "high": 0.02301, "low": 0.023, "close": 0.023, "volume": 16524.4, "quote_volume": 380.127635, "trades": 6, "taker_buy_volume": 16178.1, "taker_buy_quote": 372.162735}, {"ts": 1770487500000, "open": 0.02302, "high": 0.02303, "low": 0.02302, "close": 0.02302, "volume": 13777.6, "quote_volume": 317.257272, "trades": 5, "taker_buy_volume": 3609.4, "taker_buy_quote": 83.088388}, {"ts": 1770487560000, "open": 0.02304, "high": 0.02306, "low": 0.02301, "close": 0.02304, "volume": 4406.0, "quote_volume": 101.464729, "trades": 9, "taker_buy_volume": 2292.9, "taker_buy_quote": 52.835372}, {"ts": 1770487620000, "open": 0.02303, "high": 0.02304, "low": 0.02303, "close": 0.02304, "volume": 1749.8, "quote_volume": 40.300956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487680000, "open": 0.023, "high": 0.023, "low": 0.02298, "close": 0.02298, "volume": 879.3, "quote_volume": 20.215048, "trades": 2, "taker_buy_volume": 436.7, "taker_buy_quote": 10.0441}, {"ts": 1770487740000, "open": 0.02298, "high": 0.02298, "low": 0.02295, "close": 0.02295, "volume": 24257.0, "quote_volume": 557.125567, "trades": 8, "taker_buy_volume": 7799.5, "taker_buy_quote": 179.23251}, {"ts": 1770487800000, "open": 0.023, "high": 0.023, "low": 0.02299, "close": 0.02299, "volume": 1176.0, "quote_volume": 27.040607, "trades": 3, "taker_buy_volume": 829.7, "taker_buy_quote": 19.07917}, {"ts": 1770487860000, "open": 0.02298, "high": 0.02299, "low": 0.02297, "close": 0.02297, "volume": 1875.7, "quote_volume": 43.104021, "trades": 4, "taker_buy_volume": 960.6, "taker_buy_quote": 22.079391}, {"ts": 1770487920000, "open": 0.02299, "high": 0.023, "low": 0.02298, "close": 0.02298, "volume": 1393.9, "quote_volume": 32.046213, "trades": 4, "taker_buy_volume": 1046.1, "taker_buy_quote": 24.053769}, {"ts": 1770487980000, "open": 0.02298, "high": 0.023, "low": 0.02298, "close": 0.02299, "volume": 1528.2, "quote_volume": 35.138106, "trades": 4, "taker_buy_volume": 829.6, "taker_buy_quote": 19.0808}, {"ts": 1770488040000, "open": 0.02299, "high": 0.02303, "low": 0.02299, "close": 0.02301, "volume": 80193.6, "quote_volume": 1845.616298, "trades": 20, "taker_buy_volume": 75798.5, "taker_buy_quote": 1744.532911}, {"ts": 1770488100000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 866.6, "quote_volume": 19.940466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488160000, "open": 0.02302, "high": 0.02303, "low": 0.02302, "close": 0.02303, "volume": 5658.1, "quote_volume": 130.252043, "trades": 3, "taker_buy_volume": 5658.1, "taker_buy_quote": 130.252043}, {"ts": 1770488220000, "open": 0.02304, "high": 0.02307, "low": 0.02304, "close": 0.02307, "volume": 18644.8, "quote_volume": 429.73364, "trades": 8, "taker_buy_volume": 16084.6, "taker_buy_quote": 370.727108}, {"ts": 1770488280000, "open": 0.02306, "high": 0.02307, "low": 0.02306, "close": 0.02307, "volume": 2662.5, "quote_volume": 61.404469, "trades": 3, "taker_buy_volume": 721.9, "taker_buy_quote": 16.654233}, {"ts": 1770488340000, "open": 0.02309, "high": 0.02313, "low": 0.02309, "close": 0.02311, "volume": 22408.3, "quote_volume": 518.263465, "trades": 17, "taker_buy_volume": 16307.8, "taker_buy_quote": 377.199414}, {"ts": 1770488400000, "open": 0.02312, "high": 0.02316, "low": 0.02312, "close": 0.02314, "volume": 11049.7, "quote_volume": 255.730696, "trades": 10, "taker_buy_volume": 4665.7, "taker_buy_quote": 108.014418}, {"ts": 1770488460000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 429.2, "quote_volume": 9.953148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488520000, "open": 0.02321, "high": 0.02322, "low": 0.02321, "close": 0.02322, "volume": 1035.6, "quote_volume": 24.04234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488580000, "open": 0.0232, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 1212.1, "quote_volume": 28.121153, "trades": 3, "taker_buy_volume": 1212.1, "taker_buy_quote": 28.121153}, {"ts": 1770488640000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 1654.2, "quote_volume": 38.327814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488700000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488760000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488820000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488880000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488940000, "open": 0.02317, "high": 0.02322, "low": 0.02317, "close": 0.0232, "volume": 20507.2, "quote_volume": 475.558517, "trades": 9, "taker_buy_volume": 5555.1, "taker_buy_quote": 128.725637}, {"ts": 1770489000000, "open": 0.02324, "high": 0.02327, "low": 0.0232, "close": 0.02325, "volume": 22874.8, "quote_volume": 531.647987, "trades": 18, "taker_buy_volume": 13527.6, "taker_buy_quote": 314.359566}, {"ts": 1770489060000, "open": 0.02325, "high": 0.02325, "low": 0.02324, "close": 0.02324, "volume": 817.4, "quote_volume": 19.001117, "trades": 2, "taker_buy_volume": 474.1, "taker_buy_quote": 11.022825}, {"ts": 1770489120000, "open": 0.02324, "high": 0.02324, "low": 0.02314, "close": 0.02319, "volume": 167878.3, "quote_volume": 3892.603494, "trades": 68, "taker_buy_volume": 58323.7, "taker_buy_quote": 1352.765716}, {"ts": 1770489180000, "open": 0.02319, "high": 0.02324, "low": 0.02319, "close": 0.02324, "volume": 6784.9, "quote_volume": 157.48643, "trades": 8, "taker_buy_volume": 6010.9, "taker_buy_quote": 139.528786}, {"ts": 1770489240000, "open": 0.02321, "high": 0.02322, "low": 0.0232, "close": 0.02321, "volume": 12054.0, "quote_volume": 279.75259, "trades": 11, "taker_buy_volume": 6656.7, "taker_buy_quote": 154.526217}, {"ts": 1770489300000, "open": 0.02322, "high": 0.02326, "low": 0.02321, "close": 0.02322, "volume": 48436.0, "quote_volume": 1125.202796, "trades": 24, "taker_buy_volume": 23987.3, "taker_buy_quote": 557.496932}, {"ts": 1770489360000, "open": 0.02319, "high": 0.02321, "low": 0.02319, "close": 0.0232, "volume": 6891.3, "quote_volume": 159.839023, "trades": 7, "taker_buy_volume": 6419.2, "taker_buy_quote": 148.891024}, {"ts": 1770489420000, "open": 0.02319, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 1121.8, "quote_volume": 26.021468, "trades": 3, "taker_buy_volume": 692.6, "taker_buy_quote": 16.06832}, {"ts": 1770489480000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 1634.6, "quote_volume": 37.914995, "trades": 4, "taker_buy_volume": 432.9, "taker_buy_quote": 10.04328}, {"ts": 1770489540000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 1724.0, "quote_volume": 40.03128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489600000, "open": 0.02323, "high": 0.02324, "low": 0.02323, "close": 0.02324, "volume": 859.3, "quote_volume": 19.96584, "trades": 2, "taker_buy_volume": 430.1, "taker_buy_quote": 9.995524}, {"ts": 1770489660000, "open": 0.02325, "high": 0.02325, "low": 0.02323, "close": 0.02323, "volume": 4940.6, "quote_volume": 114.796731, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489720000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 380.8, "quote_volume": 8.842176, "trades": 1, "taker_buy_volume": 380.8, "taker_buy_quote": 8.842176}, {"ts": 1770489780000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 1940.6, "quote_volume": 45.060732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489840000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 4306.0, "quote_volume": 100.02838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489900000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 387.9, "quote_volume": 9.018675, "trades": 1, "taker_buy_volume": 387.9, "taker_buy_quote": 9.018675}, {"ts": 1770489960000, "open": 0.02325, "high": 0.02325, "low": 0.02323, "close": 0.02323, "volume": 1588.1, "quote_volume": 36.904475, "trades": 4, "taker_buy_volume": 815.6, "taker_buy_quote": 18.955008}, {"ts": 1770490020000, "open": 0.02322, "high": 0.02324, "low": 0.02321, "close": 0.02321, "volume": 3335.9, "quote_volume": 77.472544, "trades": 7, "taker_buy_volume": 1293.0, "taker_buy_quote": 30.040269}, {"ts": 1770490080000, "open": 0.02323, "high": 0.02324, "low": 0.02322, "close": 0.02324, "volume": 1939.5, "quote_volume": 45.060659, "trades": 3, "taker_buy_volume": 1467.4, "taker_buy_quote": 34.098497}, {"ts": 1770490140000, "open": 0.02324, "high": 0.02335, "low": 0.02324, "close": 0.02331, "volume": 181659.5, "quote_volume": 4232.428101, "trades": 48, "taker_buy_volume": 168178.6, "taker_buy_quote": 3918.528289}, {"ts": 1770490200000, "open": 0.02332, "high": 0.02332, "low": 0.0233, "close": 0.02331, "volume": 6106.1, "quote_volume": 142.318595, "trades": 6, "taker_buy_volume": 1716.7, "taker_buy_quote": 40.024431}, {"ts": 1770490260000, "open": 0.02331, "high": 0.02333, "low": 0.02331, "close": 0.02331, "volume": 7835.8, "quote_volume": 182.671381, "trades": 5, "taker_buy_volume": 7365.7, "taker_buy_quote": 171.71335}, {"ts": 1770490320000, "open": 0.0233, "high": 0.02332, "low": 0.02329, "close": 0.0233, "volume": 1457.3, "quote_volume": 33.95811, "trades": 4, "taker_buy_volume": 688.1, "taker_buy_quote": 16.039596}, {"ts": 1770490380000, "open": 0.02329, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 12076.6, "quote_volume": 281.37167, "trades": 6, "taker_buy_volume": 10295.5, "taker_buy_quote": 239.88515}, {"ts": 1770490440000, "open": 0.02329, "high": 0.02329, "low": 0.02325, "close": 0.02328, "volume": 1519.4, "quote_volume": 35.363782, "trades": 4, "taker_buy_volume": 344.8, "taker_buy_quote": 8.026944}, {"ts": 1770490500000, "open": 0.02325, "high": 0.02325, "low": 0.02323, "close": 0.02323, "volume": 9014.0, "quote_volume": 209.481526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490560000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 720.0, "quote_volume": 16.7112, "trades": 2, "taker_buy_volume": 720.0, "taker_buy_quote": 16.7112}, {"ts": 1770490620000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 6491.0, "quote_volume": 150.65611, "trades": 4, "taker_buy_volume": 5761.4, "taker_buy_quote": 133.722094}, {"ts": 1770490680000, "open": 0.0232, "high": 0.02322, "low": 0.0232, "close": 0.02322, "volume": 569.0, "quote_volume": 13.205252, "trades": 2, "taker_buy_volume": 222.6, "taker_buy_quote": 5.168772}, {"ts": 1770490740000, "open": 0.0232, "high": 0.02322, "low": 0.0232, "close": 0.02322, "volume": 5382.5, "quote_volume": 124.960132, "trades": 4, "taker_buy_volume": 4652.9, "taker_buy_quote": 108.033412}, {"ts": 1770490800000, "open": 0.02321, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 15107.1, "quote_volume": 350.570303, "trades": 9, "taker_buy_volume": 779.2, "taker_buy_quote": 18.07744}, {"ts": 1770490860000, "open": 0.02319, "high": 0.0232, "low": 0.02319, "close": 0.0232, "volume": 1338.3, "quote_volume": 31.039939, "trades": 3, "taker_buy_volume": 909.1, "taker_buy_quote": 21.086791}, {"ts": 1770490920000, "open": 0.02319, "high": 0.02319, "low": 0.02317, "close": 0.02317, "volume": 1801.7, "quote_volume": 41.757898, "trades": 4, "taker_buy_volume": 1327.6, "taker_buy_quote": 30.773001}, {"ts": 1770490980000, "open": 0.02316, "high": 0.02321, "low": 0.02316, "close": 0.02321, "volume": 6312.7, "quote_volume": 146.449371, "trades": 7, "taker_buy_volume": 5695.1, "taker_buy_quote": 132.145755}, {"ts": 1770491040000, "open": 0.02321, "high": 0.02324, "low": 0.02321, "close": 0.02322, "volume": 25996.3, "quote_volume": 603.545065, "trades": 11, "taker_buy_volume": 22889.6, "taker_buy_quote": 531.410939}, {"ts": 1770491100000, "open": 0.02323, "high": 0.02327, "low": 0.02323, "close": 0.02327, "volume": 3573.2, "quote_volume": 83.03899, "trades": 3, "taker_buy_volume": 427.4, "taker_buy_quote": 9.945598}, {"ts": 1770491160000, "open": 0.02326, "high": 0.02329, "low": 0.02326, "close": 0.02329, "volume": 1061.1, "quote_volume": 24.696538, "trades": 3, "taker_buy_volume": 818.9, "taker_buy_quote": 19.060544}, {"ts": 1770491220000, "open": 0.02329, "high": 0.02334, "low": 0.02329, "close": 0.02332, "volume": 5165.6, "quote_volume": 120.401101, "trades": 5, "taker_buy_volume": 480.4, "taker_buy_quote": 11.212536}, {"ts": 1770491280000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491340000, "open": 0.02332, "high": 0.02336, "low": 0.02331, "close": 0.02331, "volume": 9898.9, "quote_volume": 230.934127, "trades": 6, "taker_buy_volume": 5520.7, "taker_buy_quote": 128.850912}, {"ts": 1770491400000, "open": 0.02329, "high": 0.02329, "low": 0.02326, "close": 0.02326, "volume": 9266.1, "quote_volume": 215.664694, "trades": 6, "taker_buy_volume": 346.3, "taker_buy_quote": 8.061864}, {"ts": 1770491460000, "open": 0.02324, "high": 0.02324, "low": 0.0232, "close": 0.0232, "volume": 6672.0, "quote_volume": 154.971072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491520000, "open": 0.02323, "high": 0.02325, "low": 0.02323, "close": 0.02323, "volume": 33232.6, "quote_volume": 772.215463, "trades": 8, "taker_buy_volume": 29531.0, "taker_buy_quote": 686.227295}, {"ts": 1770491580000, "open": 0.02322, "high": 0.02329, "low": 0.02322, "close": 0.02327, "volume": 52063.1, "quote_volume": 1210.876527, "trades": 16, "taker_buy_volume": 44301.7, "taker_buy_quote": 1030.341569}, {"ts": 1770491640000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 1309.5, "quote_volume": 30.445875, "trades": 1, "taker_buy_volume": 1309.5, "taker_buy_quote": 30.445875}, {"ts": 1770491700000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491760000, "open": 0.02324, "high": 0.02324, "low": 0.02322, "close": 0.02322, "volume": 10599.8, "quote_volume": 246.2674, "trades": 6, "taker_buy_volume": 4302.2, "taker_buy_quote": 99.983128}, {"ts": 1770491820000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 1734.0, "quote_volume": 40.24614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491880000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 865.8, "quote_volume": 20.08656, "trades": 2, "taker_buy_volume": 865.8, "taker_buy_quote": 20.08656}, {"ts": 1770491940000, "open": 0.02319, "high": 0.02319, "low": 0.02317, "close": 0.02319, "volume": 95232.5, "quote_volume": 2207.48627, "trades": 19, "taker_buy_volume": 17362.9, "taker_buy_quote": 402.642188}, {"ts": 1770492000000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 1248.8, "quote_volume": 28.97216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492060000, "open": 0.02319, "high": 0.02322, "low": 0.02319, "close": 0.02322, "volume": 157198.1, "quote_volume": 3645.53485, "trades": 33, "taker_buy_volume": 15002.8, "taker_buy_quote": 348.016401}, {"ts": 1770492120000, "open": 0.02325, "high": 0.02326, "low": 0.02325, "close": 0.02325, "volume": 1396.8, "quote_volume": 32.482172, "trades": 3, "taker_buy_volume": 657.2, "taker_buy_quote": 15.286472}, {"ts": 1770492180000, "open": 0.02328, "high": 0.02335, "low": 0.02328, "close": 0.02335, "volume": 17115.7, "quote_volume": 399.308218, "trades": 8, "taker_buy_volume": 17115.7, "taker_buy_quote": 399.308218}, {"ts": 1770492240000, "open": 0.02333, "high": 0.02333, "low": 0.02331, "close": 0.02331, "volume": 35578.0, "quote_volume": 829.700976, "trades": 8, "taker_buy_volume": 5400.0, "taker_buy_quote": 125.874}, {"ts": 1770492300000, "open": 0.02332, "high": 0.02332, "low": 0.02329, "close": 0.02331, "volume": 38752.5, "quote_volume": 902.938791, "trades": 20, "taker_buy_volume": 1924.5, "taker_buy_quote": 44.87934}, {"ts": 1770492360000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492420000, "open": 0.02329, "high": 0.0233, "low": 0.02328, "close": 0.0233, "volume": 6110.8, "quote_volume": 142.336419, "trades": 5, "taker_buy_volume": 818.9, "taker_buy_quote": 19.070888}, {"ts": 1770492480000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492540000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 1810.2, "quote_volume": 42.17766, "trades": 4, "taker_buy_volume": 1810.2, "taker_buy_quote": 42.17766}, {"ts": 1770492600000, "open": 0.02329, "high": 0.02329, "low": 0.02328, "close": 0.02328, "volume": 4188.8, "quote_volume": 97.527519, "trades": 5, "taker_buy_volume": 3432.9, "taker_buy_quote": 79.930167}, {"ts": 1770492660000, "open": 0.02329, "high": 0.02329, "low": 0.02326, "close": 0.02327, "volume": 8753.1, "quote_volume": 203.687236, "trades": 7, "taker_buy_volume": 2837.2, "taker_buy_quote": 66.029402}, {"ts": 1770492720000, "open": 0.02326, "high": 0.02326, "low": 0.02325, "close": 0.02325, "volume": 3942.5, "quote_volume": 91.683776, "trades": 7, "taker_buy_volume": 519.4, "taker_buy_quote": 12.07605}, {"ts": 1770492780000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 1368.5, "quote_volume": 31.83131, "trades": 1, "taker_buy_volume": 1368.5, "taker_buy_quote": 31.83131}, {"ts": 1770492840000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 4302.2, "quote_volume": 99.983128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492900000, "open": 0.02325, "high": 0.02326, "low": 0.02324, "close": 0.02326, "volume": 15873.1, "quote_volume": 369.016059, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 23.26}, {"ts": 1770492960000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493020000, "open": 0.0233, "high": 0.02332, "low": 0.0233, "close": 0.02332, "volume": 7163.4, "quote_volume": 166.916702, "trades": 4, "taker_buy_volume": 6305.1, "taker_buy_quote": 146.918312}, {"ts": 1770493080000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 2372.2, "quote_volume": 55.27226, "trades": 2, "taker_buy_volume": 2372.2, "taker_buy_quote": 55.27226}, {"ts": 1770493140000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 3458.8, "quote_volume": 80.59004, "trades": 1, "taker_buy_volume": 3458.8, "taker_buy_quote": 80.59004}, {"ts": 1770493200000, "open": 0.0233, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 3724.3, "quote_volume": 86.757829, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493260000, "open": 0.02329, "high": 0.0233, "low": 0.02329, "close": 0.0233, "volume": 2061.9, "quote_volume": 48.02507, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493320000, "open": 0.0233, "high": 0.0233, "low": 0.02328, "close": 0.02329, "volume": 12929.1, "quote_volume": 301.102646, "trades": 9, "taker_buy_volume": 493.4, "taker_buy_quote": 11.491286}, {"ts": 1770493380000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493440000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493500000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493560000, "open": 0.02325, "high": 0.02326, "low": 0.02325, "close": 0.02326, "volume": 5052.9, "quote_volume": 117.485494, "trades": 2, "taker_buy_volume": 5052.9, "taker_buy_quote": 117.485494}, {"ts": 1770493620000, "open": 0.02325, "high": 0.02325, "low": 0.02324, "close": 0.02324, "volume": 4742.8, "quote_volume": 110.26149, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493680000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493740000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493800000, "open": 0.02324, "high": 0.02325, "low": 0.02324, "close": 0.02325, "volume": 860.2, "quote_volume": 19.995358, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 10.02075}, {"ts": 1770493860000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 343.3, "quote_volume": 7.981725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493920000, "open": 0.02326, "high": 0.02326, "low": 0.02325, "close": 0.02325, "volume": 922.1, "quote_volume": 21.444183, "trades": 3, "taker_buy_volume": 535.8, "taker_buy_quote": 12.462708}, {"ts": 1770493980000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494040000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494100000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494160000, "open": 0.02323, "high": 0.02323, "low": 0.02322, "close": 0.02322, "volume": 15210.2, "quote_volume": 353.234844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494220000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 1929.6, "quote_volume": 44.805312, "trades": 2, "taker_buy_volume": 1106.0, "taker_buy_quote": 25.68132}, {"ts": 1770494280000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 1561.4, "quote_volume": 36.271322, "trades": 2, "taker_buy_volume": 1292.0, "taker_buy_quote": 30.01316}, {"ts": 1770494340000, "open": 0.02326, "high": 0.02327, "low": 0.02326, "close": 0.02327, "volume": 3010.0, "quote_volume": 70.0341, "trades": 3, "taker_buy_volume": 3010.0, "taker_buy_quote": 70.0341}, {"ts": 1770494400000, "open": 0.02325, "high": 0.02325, "low": 0.02324, "close": 0.02324, "volume": 5890.2, "quote_volume": 136.89315, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 125.496}, {"ts": 1770494460000, "open": 0.02324, "high": 0.02325, "low": 0.02324, "close": 0.02325, "volume": 3767.6, "quote_volume": 87.576244, "trades": 3, "taker_buy_volume": 3767.6, "taker_buy_quote": 87.576244}, {"ts": 1770494520000, "open": 0.02324, "high": 0.02325, "low": 0.02324, "close": 0.02325, "volume": 4003.6, "quote_volume": 93.078258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494580000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 3444.0, "quote_volume": 80.073, "trades": 4, "taker_buy_volume": 3444.0, "taker_buy_quote": 80.073}, {"ts": 1770494640000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494700000, "open": 0.02323, "high": 0.02325, "low": 0.02323, "close": 0.02325, "volume": 3378.6, "quote_volume": 78.519328, "trades": 3, "taker_buy_volume": 2154.0, "taker_buy_quote": 50.07187}, {"ts": 1770494760000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 296.8, "quote_volume": 6.903568, "trades": 1, "taker_buy_volume": 296.8, "taker_buy_quote": 6.903568}, {"ts": 1770494820000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 386.3, "quote_volume": 8.981475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494880000, "open": 0.02326, "high": 0.02326, "low": 0.02322, "close": 0.02323, "volume": 42329.4, "quote_volume": 983.70954, "trades": 30, "taker_buy_volume": 30112.1, "taker_buy_quote": 699.653581}, {"ts": 1770494940000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 388.4, "quote_volume": 8.999228, "trades": 1, "taker_buy_volume": 388.4, "taker_buy_quote": 8.999228}, {"ts": 1770495000000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 432.9, "quote_volume": 10.030293, "trades": 1, "taker_buy_volume": 432.9, "taker_buy_quote": 10.030293}, {"ts": 1770495060000, "open": 0.02315, "high": 0.02315, "low": 0.02311, "close": 0.02311, "volume": 36979.6, "quote_volume": 855.059169, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495120000, "open": 0.02313, "high": 0.02314, "low": 0.02312, "close": 0.02312, "volume": 36188.4, "quote_volume": 837.10607, "trades": 8, "taker_buy_volume": 30788.4, "taker_buy_quote": 712.25807}, {"ts": 1770495180000, "open": 0.02316, "high": 0.02316, "low": 0.02315, "close": 0.02315, "volume": 8710.4, "quote_volume": 201.729401, "trades": 4, "taker_buy_volume": 346.3, "taker_buy_quote": 8.016845}, {"ts": 1770495240000, "open": 0.02314, "high": 0.02314, "low": 0.0231, "close": 0.0231, "volume": 10799.7, "quote_volume": 249.663927, "trades": 10, "taker_buy_volume": 1298.7, "taker_buy_quote": 30.051918}, {"ts": 1770495300000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 818.9, "quote_volume": 18.908401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495360000, "open": 0.0231, "high": 0.0231, "low": 0.02308, "close": 0.02309, "volume": 13993.1, "quote_volume": 323.051205, "trades": 4, "taker_buy_volume": 13993.1, "taker_buy_quote": 323.051205}, {"ts": 1770495420000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495480000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495540000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 708.1, "quote_volume": 16.35711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495600000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 5400.0, "quote_volume": 124.794, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 124.794}, {"ts": 1770495660000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 1940.6, "quote_volume": 44.847266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495720000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495780000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495840000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495900000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495960000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496020000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496080000, "open": 0.02316, "high": 0.02317, "low": 0.02315, "close": 0.02317, "volume": 1641.2, "quote_volume": 38.013222, "trades": 4, "taker_buy_volume": 1210.2, "taker_buy_quote": 28.035572}, {"ts": 1770496140000, "open": 0.02318, "high": 0.02318, "low": 0.02316, "close": 0.02316, "volume": 15656.4, "quote_volume": 362.906694, "trades": 5, "taker_buy_volume": 15223.5, "taker_buy_quote": 352.88073}, {"ts": 1770496200000, "open": 0.02316, "high": 0.02317, "low": 0.02316, "close": 0.02317, "volume": 2077.5, "quote_volume": 48.130452, "trades": 5, "taker_buy_volume": 822.5, "taker_buy_quote": 19.057325}, {"ts": 1770496260000, "open": 0.02316, "high": 0.02316, "low": 0.02315, "close": 0.02315, "volume": 882.6, "quote_volume": 20.43655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496320000, "open": 0.02312, "high": 0.02312, "low": 0.02311, "close": 0.02311, "volume": 16006.0, "quote_volume": 369.987702, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496380000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496440000, "open": 0.02315, "high": 0.02316, "low": 0.02314, "close": 0.02314, "volume": 1253.7, "quote_volume": 29.023172, "trades": 3, "taker_buy_volume": 865.8, "taker_buy_quote": 20.047166}, {"ts": 1770496500000, "open": 0.0232, "high": 0.02323, "low": 0.0232, "close": 0.02323, "volume": 1722.3, "quote_volume": 39.980185, "trades": 4, "taker_buy_volume": 732.7, "taker_buy_quote": 17.017173}, {"ts": 1770496560000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 9887.9, "quote_volume": 229.695917, "trades": 5, "taker_buy_volume": 9887.9, "taker_buy_quote": 229.695917}, {"ts": 1770496620000, "open": 0.02323, "high": 0.02324, "low": 0.02323, "close": 0.02323, "volume": 5505.5, "quote_volume": 127.939666, "trades": 5, "taker_buy_volume": 4690.1, "taker_buy_quote": 108.997924}, {"ts": 1770496680000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 858.4, "quote_volume": 19.9578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496740000, "open": 0.02325, "high": 0.02325, "low": 0.02324, "close": 0.02324, "volume": 1115.9, "quote_volume": 25.936949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496800000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496860000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496920000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496980000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497040000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 4236.8, "quote_volume": 98.420864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497100000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 920.3, "quote_volume": 21.369366, "trades": 1, "taker_buy_volume": 920.3, "taker_buy_quote": 21.369366}, {"ts": 1770497160000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497220000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 330.0, "quote_volume": 7.6626, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 7.6626}, {"ts": 1770497280000, "open": 0.02322, "high": 0.02324, "low": 0.02322, "close": 0.02324, "volume": 5396.6, "quote_volume": 125.408857, "trades": 6, "taker_buy_volume": 4452.4, "taker_buy_quote": 103.465649}, {"ts": 1770497340000, "open": 0.02324, "high": 0.02324, "low": 0.02322, "close": 0.02322, "volume": 7073.8, "quote_volume": 164.37022, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 125.496}, {"ts": 1770497400000, "open": 0.02322, "high": 0.02323, "low": 0.02322, "close": 0.02323, "volume": 1287.6, "quote_volume": 29.906656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497460000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497520000, "open": 0.02324, "high": 0.02334, "low": 0.02324, "close": 0.02334, "volume": 54455.4, "quote_volume": 1267.881741, "trades": 38, "taker_buy_volume": 40047.2, "taker_buy_quote": 932.305788}, {"ts": 1770497580000, "open": 0.02331, "high": 0.02333, "low": 0.0233, "close": 0.02332, "volume": 10035.8, "quote_volume": 234.042726, "trades": 11, "taker_buy_volume": 4877.6, "taker_buy_quote": 113.759041}, {"ts": 1770497640000, "open": 0.02329, "high": 0.02329, "low": 0.02327, "close": 0.02327, "volume": 28627.4, "quote_volume": 666.454795, "trades": 13, "taker_buy_volume": 11141.3, "taker_buy_quote": 259.346451}, {"ts": 1770497700000, "open": 0.02328, "high": 0.02332, "low": 0.02328, "close": 0.02332, "volume": 7008.3, "quote_volume": 163.369016, "trades": 4, "taker_buy_volume": 7008.3, "taker_buy_quote": 163.369016}, {"ts": 1770497760000, "open": 0.02329, "high": 0.02329, "low": 0.02327, "close": 0.02327, "volume": 14852.0, "quote_volume": 345.773163, "trades": 4, "taker_buy_volume": 431.0, "taker_buy_quote": 10.02937}, {"ts": 1770497820000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497880000, "open": 0.02329, "high": 0.02332, "low": 0.02329, "close": 0.02332, "volume": 1992.0, "quote_volume": 46.430364, "trades": 3, "taker_buy_volume": 1222.8, "taker_buy_quote": 28.515696}, {"ts": 1770497940000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 384.6, "quote_volume": 8.957334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498000000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498060000, "open": 0.02331, "high": 0.02331, "low": 0.0233, "close": 0.0233, "volume": 860.4, "quote_volume": 20.051183, "trades": 2, "taker_buy_volume": 860.4, "taker_buy_quote": 20.051183}, {"ts": 1770498120000, "open": 0.02328, "high": 0.02328, "low": 0.02326, "close": 0.02326, "volume": 6744.8, "quote_volume": 156.992048, "trades": 3, "taker_buy_volume": 1344.8, "taker_buy_quote": 31.280048}, {"ts": 1770498180000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498240000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498300000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 10401.0, "quote_volume": 241.71924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498360000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498420000, "open": 0.02325, "high": 0.02327, "low": 0.02325, "close": 0.02325, "volume": 34403.0, "quote_volume": 800.03175, "trades": 9, "taker_buy_volume": 5400.0, "taker_buy_quote": 125.658}, {"ts": 1770498480000, "open": 0.02325, "high": 0.02325, "low": 0.02322, "close": 0.02323, "volume": 14997.0, "quote_volume": 348.40143, "trades": 8, "taker_buy_volume": 14997.0, "taker_buy_quote": 348.40143}, {"ts": 1770498540000, "open": 0.02324, "high": 0.02324, "low": 0.02323, "close": 0.02323, "volume": 3798.0, "quote_volume": 88.24552, "trades": 2, "taker_buy_volume": 1798.0, "taker_buy_quote": 41.78552}, {"ts": 1770498600000, "open": 0.02323, "high": 0.02325, "low": 0.02323, "close": 0.02325, "volume": 18836.6, "quote_volume": 437.784268, "trades": 10, "taker_buy_volume": 18532.9, "taker_buy_quote": 430.729317}, {"ts": 1770498660000, "open": 0.02324, "high": 0.02325, "low": 0.02324, "close": 0.02325, "volume": 4503.0, "quote_volume": 104.6677, "trades": 2, "taker_buy_volume": 4503.0, "taker_buy_quote": 104.6677}, {"ts": 1770498720000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 596.8, "quote_volume": 13.881568, "trades": 1, "taker_buy_volume": 596.8, "taker_buy_quote": 13.881568}, {"ts": 1770498780000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498840000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 3114.3, "quote_volume": 72.376332, "trades": 2, "taker_buy_volume": 3114.3, "taker_buy_quote": 72.376332}, {"ts": 1770498900000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498960000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 735.9, "quote_volume": 17.07288, "trades": 2, "taker_buy_volume": 735.9, "taker_buy_quote": 17.07288}, {"ts": 1770499020000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 779.2, "quote_volume": 18.073544, "trades": 2, "taker_buy_volume": 779.2, "taker_buy_quote": 18.073544}, {"ts": 1770499080000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499140000, "open": 0.02319, "high": 0.02323, "low": 0.02319, "close": 0.02321, "volume": 62770.6, "quote_volume": 1456.70312, "trades": 19, "taker_buy_volume": 61483.0, "taker_buy_quote": 1426.80419}, {"ts": 1770499200000, "open": 0.02321, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 8655.6, "quote_volume": 200.883601, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499260000, "open": 0.02321, "high": 0.02321, "low": 0.0232, "close": 0.0232, "volume": 5872.1, "quote_volume": 136.28672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499320000, "open": 0.0232, "high": 0.02322, "low": 0.0232, "close": 0.02321, "volume": 29284.7, "quote_volume": 679.595686, "trades": 12, "taker_buy_volume": 10077.0, "taker_buy_quote": 233.92667}, {"ts": 1770499380000, "open": 0.02321, "high": 0.02321, "low": 0.0232, "close": 0.02321, "volume": 8602.4, "quote_volume": 199.648828, "trades": 7, "taker_buy_volume": 1756.9, "taker_buy_quote": 40.777649}, {"ts": 1770499440000, "open": 0.02321, "high": 0.02321, "low": 0.02319, "close": 0.02321, "volume": 13196.6, "quote_volume": 306.279781, "trades": 9, "taker_buy_volume": 6552.0, "taker_buy_quote": 152.07192}, {"ts": 1770499500000, "open": 0.02322, "high": 0.0233, "low": 0.02322, "close": 0.0233, "volume": 35938.7, "quote_volume": 835.55316, "trades": 8, "taker_buy_volume": 24543.0, "taker_buy_quote": 570.834912}, {"ts": 1770499560000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499620000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499680000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 4496.0, "quote_volume": 104.62192, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 104.62192}, {"ts": 1770499740000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499800000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 501.0, "quote_volume": 11.65827, "trades": 1, "taker_buy_volume": 501.0, "taker_buy_quote": 11.65827}, {"ts": 1770499860000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 5000.0, "quote_volume": 116.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499920000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499980000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500040000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 605.0, "quote_volume": 14.0965, "trades": 1, "taker_buy_volume": 605.0, "taker_buy_quote": 14.0965}, {"ts": 1770500100000, "open": 0.02331, "high": 0.02333, "low": 0.02331, "close": 0.02332, "volume": 22743.1, "quote_volume": 530.385025, "trades": 8, "taker_buy_volume": 10800.0, "taker_buy_quote": 251.802}, {"ts": 1770500160000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 2444.9, "quote_volume": 57.015068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500220000, "open": 0.02332, "high": 0.02332, "low": 0.0233, "close": 0.0233, "volume": 181016.7, "quote_volume": 4221.29064, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500280000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 726.5, "quote_volume": 16.92745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500340000, "open": 0.0233, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 2225.4, "quote_volume": 51.847546, "trades": 2, "taker_buy_volume": 1798.0, "taker_buy_quote": 41.8934}, {"ts": 1770500400000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500460000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 4662.3, "quote_volume": 108.63159, "trades": 5, "taker_buy_volume": 4234.9, "taker_buy_quote": 98.67317}, {"ts": 1770500520000, "open": 0.0233, "high": 0.0233, "low": 0.02328, "close": 0.02329, "volume": 8954.8, "quote_volume": 208.556656, "trades": 8, "taker_buy_volume": 7257.0, "taker_buy_quote": 169.01553}, {"ts": 1770500580000, "open": 0.02327, "high": 0.02328, "low": 0.02327, "close": 0.02328, "volume": 3974.0, "quote_volume": 92.49485, "trades": 2, "taker_buy_volume": 3974.0, "taker_buy_quote": 92.49485}, {"ts": 1770500640000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 1940.6, "quote_volume": 45.138356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500700000, "open": 0.02321, "high": 0.02321, "low": 0.0232, "close": 0.0232, "volume": 2719.8, "quote_volume": 63.118766, "trades": 3, "taker_buy_volume": 779.2, "taker_buy_quote": 18.07744}, {"ts": 1770500760000, "open": 0.02318, "high": 0.02319, "low": 0.02318, "close": 0.02319, "volume": 3633.5, "quote_volume": 84.227993, "trades": 2, "taker_buy_volume": 346.3, "taker_buy_quote": 8.030697}, {"ts": 1770500820000, "open": 0.02319, "high": 0.02327, "low": 0.02319, "close": 0.02325, "volume": 113449.2, "quote_volume": 2635.331175, "trades": 30, "taker_buy_volume": 110315.1, "taker_buy_quote": 2562.504562}, {"ts": 1770500880000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500940000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501000000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 387.9, "quote_volume": 9.022554, "trades": 1, "taker_buy_volume": 387.9, "taker_buy_quote": 9.022554}, {"ts": 1770501060000, "open": 0.02324, "high": 0.02324, "low": 0.02321, "close": 0.02321, "volume": 90053.2, "quote_volume": 2090.766736, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501120000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 521.3, "quote_volume": 12.104586, "trades": 1, "taker_buy_volume": 521.3, "taker_buy_quote": 12.104586}, {"ts": 1770501180000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501240000, "open": 0.02322, "high": 0.02323, "low": 0.02322, "close": 0.02323, "volume": 17607.4, "quote_volume": 408.974942, "trades": 3, "taker_buy_volume": 17607.4, "taker_buy_quote": 408.974942}, {"ts": 1770501300000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 472.1, "quote_volume": 10.966883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501360000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501420000, "open": 0.02324, "high": 0.02325, "low": 0.02324, "close": 0.02325, "volume": 6319.7, "quote_volume": 146.900705, "trades": 3, "taker_buy_volume": 3232.0, "taker_buy_quote": 75.11168}, {"ts": 1770501480000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501540000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501600000, "open": 0.02321, "high": 0.02322, "low": 0.02321, "close": 0.02322, "volume": 2161.5, "quote_volume": 50.184575, "trades": 2, "taker_buy_volume": 1616.0, "taker_buy_quote": 37.52352}, {"ts": 1770501660000, "open": 0.02322, "high": 0.02322, "low": 0.0232, "close": 0.0232, "volume": 3271.9, "quote_volume": 75.96486, "trades": 3, "taker_buy_volume": 3271.9, "taker_buy_quote": 75.96486}, {"ts": 1770501720000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 429.2, "quote_volume": 9.95744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501780000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501840000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 3562.0, "quote_volume": 82.6384, "trades": 2, "taker_buy_volume": 3562.0, "taker_buy_quote": 82.6384}, {"ts": 1770501900000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 15676.6, "quote_volume": 364.010652, "trades": 3, "taker_buy_volume": 15676.6, "taker_buy_quote": 364.010652}, {"ts": 1770501960000, "open": 0.02324, "high": 0.02327, "low": 0.02324, "close": 0.02325, "volume": 95068.9, "quote_volume": 2211.308739, "trades": 17, "taker_buy_volume": 88644.2, "taker_buy_quote": 2061.898022}, {"ts": 1770502020000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 3676.1, "quote_volume": 85.65313, "trades": 1, "taker_buy_volume": 3676.1, "taker_buy_quote": 85.65313}, {"ts": 1770502080000, "open": 0.02332, "high": 0.02332, "low": 0.0233, "close": 0.0233, "volume": 731.1, "quote_volume": 17.042356, "trades": 2, "taker_buy_volume": 731.1, "taker_buy_quote": 17.042356}, {"ts": 1770502140000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 384.6, "quote_volume": 8.957334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502200000, "open": 0.02329, "high": 0.02331, "low": 0.02329, "close": 0.0233, "volume": 19887.6, "quote_volume": 463.514338, "trades": 7, "taker_buy_volume": 19153.2, "taker_buy_quote": 446.407092}, {"ts": 1770502260000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 386.3, "quote_volume": 9.008516, "trades": 1, "taker_buy_volume": 386.3, "taker_buy_quote": 9.008516}, {"ts": 1770502320000, "open": 0.0233, "high": 0.0233, "low": 0.02328, "close": 0.02328, "volume": 5864.9, "quote_volume": 136.56225, "trades": 7, "taker_buy_volume": 4882.3, "taker_buy_quote": 113.66767}, {"ts": 1770502380000, "open": 0.02328, "high": 0.02328, "low": 0.02322, "close": 0.02322, "volume": 21132.1, "quote_volume": 490.799348, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502440000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502500000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 5400.0, "quote_volume": 125.658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502560000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 2337.5, "quote_volume": 54.346875, "trades": 1, "taker_buy_volume": 2337.5, "taker_buy_quote": 54.346875}, {"ts": 1770502620000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502680000, "open": 0.0232, "high": 0.0232, "low": 0.02318, "close": 0.02318, "volume": 3053.2, "quote_volume": 70.81779, "trades": 5, "taker_buy_volume": 3053.2, "taker_buy_quote": 70.81779}, {"ts": 1770502740000, "open": 0.02318, "high": 0.02319, "low": 0.02318, "close": 0.02319, "volume": 15895.9, "quote_volume": 368.621592, "trades": 4, "taker_buy_volume": 15895.9, "taker_buy_quote": 368.621592}, {"ts": 1770502800000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 14392.0, "quote_volume": 334.03832, "trades": 5, "taker_buy_volume": 8992.0, "taker_buy_quote": 208.70432}, {"ts": 1770502860000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 3313.1, "quote_volume": 76.930182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502920000, "open": 0.02322, "high": 0.02322, "low": 0.02321, "close": 0.02321, "volume": 1099.7, "quote_volume": 25.530496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502980000, "open": 0.0232, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 10716.9, "quote_volume": 248.63255, "trades": 8, "taker_buy_volume": 9944.4, "taker_buy_quote": 230.714842}, {"ts": 1770503040000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 992.9, "quote_volume": 23.025351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503100000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 343.3, "quote_volume": 7.971426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503160000, "open": 0.02324, "high": 0.02324, "low": 0.02323, "close": 0.02323, "volume": 4135.1, "quote_volume": 96.076353, "trades": 2, "taker_buy_volume": 1798.0, "taker_buy_quote": 41.78552}, {"ts": 1770503220000, "open": 0.02324, "high": 0.02325, "low": 0.02324, "close": 0.02325, "volume": 21512.8, "quote_volume": 500.149061, "trades": 5, "taker_buy_volume": 21512.8, "taker_buy_quote": 500.149061}, {"ts": 1770503280000, "open": 0.02329, "high": 0.02332, "low": 0.02329, "close": 0.0233, "volume": 28803.5, "quote_volume": 671.146133, "trades": 21, "taker_buy_volume": 18014.1, "taker_buy_quote": 419.753113}, {"ts": 1770503340000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 1960.0, "quote_volume": 45.7464, "trades": 2, "taker_buy_volume": 1960.0, "taker_buy_quote": 45.7464}, {"ts": 1770503400000, "open": 0.02334, "high": 0.02336, "low": 0.02334, "close": 0.02335, "volume": 10600.0, "quote_volume": 247.502368, "trades": 8, "taker_buy_volume": 3887.0, "taker_buy_quote": 90.753818}, {"ts": 1770503460000, "open": 0.02337, "high": 0.02337, "low": 0.02335, "close": 0.02335, "volume": 4072.4, "quote_volume": 95.146264, "trades": 5, "taker_buy_volume": 429.2, "taker_buy_quote": 10.030404}, {"ts": 1770503520000, "open": 0.02336, "high": 0.0234, "low": 0.02336, "close": 0.02338, "volume": 23960.1, "quote_volume": 560.508011, "trades": 10, "taker_buy_volume": 17095.6, "taker_buy_quote": 399.999586}, {"ts": 1770503580000, "open": 0.02338, "high": 0.02338, "low": 0.02333, "close": 0.02334, "volume": 30203.7, "quote_volume": 705.476009, "trades": 13, "taker_buy_volume": 4870.0, "taker_buy_quote": 113.641374}, {"ts": 1770503640000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 1628.8, "quote_volume": 37.999904, "trades": 1, "taker_buy_volume": 1628.8, "taker_buy_quote": 37.999904}, {"ts": 1770503700000, "open": 0.02334, "high": 0.02337, "low": 0.02334, "close": 0.02337, "volume": 813.4, "quote_volume": 18.995055, "trades": 2, "taker_buy_volume": 343.3, "taker_buy_quote": 8.022921}, {"ts": 1770503760000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503820000, "open": 0.02334, "high": 0.02335, "low": 0.02334, "close": 0.02335, "volume": 9298.3, "quote_volume": 217.086128, "trades": 3, "taker_buy_volume": 6380.6, "taker_buy_quote": 148.98701}, {"ts": 1770503880000, "open": 0.02334, "high": 0.02336, "low": 0.02334, "close": 0.02336, "volume": 2844.8, "quote_volume": 66.449244, "trades": 2, "taker_buy_volume": 2580.6, "taker_buy_quote": 60.282816}, {"ts": 1770503940000, "open": 0.02334, "high": 0.02338, "low": 0.02334, "close": 0.02338, "volume": 17452.2, "quote_volume": 407.57902, "trades": 4, "taker_buy_volume": 3005.0, "taker_buy_quote": 70.2569}, {"ts": 1770504000000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504060000, "open": 0.02337, "high": 0.02338, "low": 0.02337, "close": 0.02338, "volume": 4714.3, "quote_volume": 110.18184, "trades": 2, "taker_buy_volume": 4714.3, "taker_buy_quote": 110.18184}, {"ts": 1770504120000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504180000, "open": 0.02337, "high": 0.02338, "low": 0.02337, "close": 0.02338, "volume": 10807.9, "quote_volume": 252.637492, "trades": 5, "taker_buy_volume": 10807.9, "taker_buy_quote": 252.637492}, {"ts": 1770504240000, "open": 0.02338, "high": 0.02341, "low": 0.02337, "close": 0.02341, "volume": 9782.5, "quote_volume": 228.738425, "trades": 5, "taker_buy_volume": 2535.0, "taker_buy_quote": 59.34435}, {"ts": 1770504300000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504360000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 362.3, "quote_volume": 8.463328, "trades": 1, "taker_buy_volume": 362.3, "taker_buy_quote": 8.463328}, {"ts": 1770504420000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 1333.0, "quote_volume": 31.15221, "trades": 1, "taker_buy_volume": 1333.0, "taker_buy_quote": 31.15221}, {"ts": 1770504480000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504540000, "open": 0.02335, "high": 0.02339, "low": 0.02334, "close": 0.02334, "volume": 65424.9, "quote_volume": 1528.768478, "trades": 14, "taker_buy_volume": 60635.5, "taker_buy_quote": 1416.945809}, {"ts": 1770504600000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504660000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504720000, "open": 0.02342, "high": 0.02342, "low": 0.0234, "close": 0.0234, "volume": 852.7, "quote_volume": 19.960872, "trades": 3, "taker_buy_volume": 384.6, "taker_buy_quote": 9.007332}, {"ts": 1770504780000, "open": 0.02339, "high": 0.02345, "low": 0.02339, "close": 0.02343, "volume": 38085.2, "quote_volume": 892.731171, "trades": 11, "taker_buy_volume": 32975.4, "taker_buy_quote": 773.018949}, {"ts": 1770504840000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 2500.0, "quote_volume": 58.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504900000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504960000, "open": 0.02345, "high": 0.02346, "low": 0.02343, "close": 0.02343, "volume": 51388.5, "quote_volume": 1205.295361, "trades": 10, "taker_buy_volume": 44917.8, "taker_buy_quote": 1053.638332}, {"ts": 1770505020000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 4192.4, "quote_volume": 98.353704, "trades": 2, "taker_buy_volume": 4192.4, "taker_buy_quote": 98.353704}, {"ts": 1770505080000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505140000, "open": 0.02345, "high": 0.02348, "low": 0.02345, "close": 0.02348, "volume": 16920.7, "quote_volume": 396.911044, "trades": 7, "taker_buy_volume": 16222.9, "taker_buy_quote": 380.540656}, {"ts": 1770505200000, "open": 0.02344, "high": 0.02344, "low": 0.02342, "close": 0.02342, "volume": 870.9, "quote_volume": 20.406204, "trades": 2, "taker_buy_volume": 384.6, "taker_buy_quote": 9.007332}, {"ts": 1770505260000, "open": 0.02342, "high": 0.02344, "low": 0.0234, "close": 0.02342, "volume": 5986.0, "quote_volume": 140.190822, "trades": 7, "taker_buy_volume": 4919.1, "taker_buy_quote": 115.214724}, {"ts": 1770505320000, "open": 0.02343, "high": 0.02344, "low": 0.02343, "close": 0.02343, "volume": 9587.1, "quote_volume": 224.670274, "trades": 4, "taker_buy_volume": 9587.1, "taker_buy_quote": 224.670274}, {"ts": 1770505380000, "open": 0.0234, "high": 0.02341, "low": 0.0234, "close": 0.0234, "volume": 5613.2, "quote_volume": 131.35572, "trades": 3, "taker_buy_volume": 5613.2, "taker_buy_quote": 131.35572}, {"ts": 1770505440000, "open": 0.02339, "high": 0.0234, "low": 0.02337, "close": 0.02337, "volume": 38758.2, "quote_volume": 906.739519, "trades": 18, "taker_buy_volume": 26828.4, "taker_buy_quote": 627.639981}, {"ts": 1770505500000, "open": 0.02336, "high": 0.02338, "low": 0.02336, "close": 0.02337, "volume": 10438.5, "quote_volume": 243.989286, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 105.11648}, {"ts": 1770505560000, "open": 0.02336, "high": 0.02336, "low": 0.02331, "close": 0.02332, "volume": 51790.1, "quote_volume": 1208.830814, "trades": 18, "taker_buy_volume": 35337.2, "taker_buy_quote": 824.576772}, {"ts": 1770505620000, "open": 0.02332, "high": 0.02334, "low": 0.0233, "close": 0.02332, "volume": 40932.7, "quote_volume": 954.817388, "trades": 14, "taker_buy_volume": 36190.1, "taker_buy_quote": 844.279356}, {"ts": 1770505680000, "open": 0.02332, "high": 0.02335, "low": 0.02332, "close": 0.02334, "volume": 6352.5, "quote_volume": 148.175587, "trades": 5, "taker_buy_volume": 5925.1, "taker_buy_quote": 138.200071}, {"ts": 1770505740000, "open": 0.02335, "high": 0.02341, "low": 0.02335, "close": 0.0234, "volume": 53001.8, "quote_volume": 1239.784305, "trades": 21, "taker_buy_volume": 42080.9, "taker_buy_quote": 984.324563}, {"ts": 1770505800000, "open": 0.0234, "high": 0.02343, "low": 0.0234, "close": 0.02343, "volume": 9689.6, "quote_volume": 226.801445, "trades": 8, "taker_buy_volume": 9689.6, "taker_buy_quote": 226.801445}, {"ts": 1770505860000, "open": 0.02343, "high": 0.02345, "low": 0.02343, "close": 0.02344, "volume": 6798.1, "quote_volume": 159.312477, "trades": 8, "taker_buy_volume": 4182.5, "taker_buy_quote": 98.002813}, {"ts": 1770505920000, "open": 0.02344, "high": 0.02344, "low": 0.02341, "close": 0.02341, "volume": 32377.4, "quote_volume": 758.372965, "trades": 13, "taker_buy_volume": 962.2, "taker_buy_quote": 22.525102}, {"ts": 1770505980000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506040000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 10439.8, "quote_volume": 244.395718, "trades": 2, "taker_buy_volume": 10014.3, "taker_buy_quote": 234.434763}, {"ts": 1770506100000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 786.2, "quote_volume": 18.412804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506160000, "open": 0.02348, "high": 0.02349, "low": 0.02348, "close": 0.02349, "volume": 5274.2, "quote_volume": 123.841128, "trades": 3, "taker_buy_volume": 5274.2, "taker_buy_quote": 123.841128}, {"ts": 1770506220000, "open": 0.02347, "high": 0.02347, "low": 0.02347, "close": 0.02347, "volume": 1500.9, "quote_volume": 35.226123, "trades": 1, "taker_buy_volume": 1500.9, "taker_buy_quote": 35.226123}, {"ts": 1770506280000, "open": 0.02345, "high": 0.02345, "low": 0.02343, "close": 0.02345, "volume": 1196.7, "quote_volume": 28.054067, "trades": 3, "taker_buy_volume": 769.3, "taker_buy_quote": 18.040085}, {"ts": 1770506340000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 4950.0, "quote_volume": 115.8795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506400000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 815.4, "quote_volume": 19.08036, "trades": 2, "taker_buy_volume": 815.4, "taker_buy_quote": 19.08036}, {"ts": 1770506460000, "open": 0.02334, "high": 0.02334, "low": 0.02333, "close": 0.02333, "volume": 13731.1, "quote_volume": 320.389414, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 104.89168}, {"ts": 1770506520000, "open": 0.02335, "high": 0.02336, "low": 0.02335, "close": 0.02336, "volume": 959.4, "quote_volume": 22.407254, "trades": 2, "taker_buy_volume": 959.4, "taker_buy_quote": 22.407254}, {"ts": 1770506580000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 4496.0, "quote_volume": 105.02656, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 105.02656}, {"ts": 1770506640000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506700000, "open": 0.02338, "high": 0.02339, "low": 0.02338, "close": 0.02339, "volume": 5191.8, "quote_volume": 121.391242, "trades": 3, "taker_buy_volume": 5191.8, "taker_buy_quote": 121.391242}, {"ts": 1770506760000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 273.8, "quote_volume": 6.404182, "trades": 1, "taker_buy_volume": 273.8, "taker_buy_quote": 6.404182}, {"ts": 1770506820000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 1750.9, "quote_volume": 40.918533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506880000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 340.4, "quote_volume": 7.961956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506940000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 604.1, "quote_volume": 14.154063, "trades": 1, "taker_buy_volume": 604.1, "taker_buy_quote": 14.154063}, {"ts": 1770507000000, "open": 0.02341, "high": 0.02345, "low": 0.02341, "close": 0.02345, "volume": 5641.0, "quote_volume": 132.163724, "trades": 8, "taker_buy_volume": 4789.9, "taker_buy_quote": 112.216919}, {"ts": 1770507060000, "open": 0.02345, "high": 0.02347, "low": 0.02345, "close": 0.02346, "volume": 27740.9, "quote_volume": 650.694902, "trades": 11, "taker_buy_volume": 16510.5, "taker_buy_quote": 387.28683}, {"ts": 1770507120000, "open": 0.02348, "high": 0.0235, "low": 0.02344, "close": 0.02349, "volume": 213866.6, "quote_volume": 5022.954015, "trades": 32, "taker_buy_volume": 16893.8, "taker_buy_quote": 396.925548}, {"ts": 1770507180000, "open": 0.0235, "high": 0.02357, "low": 0.0235, "close": 0.02354, "volume": 32083.8, "quote_volume": 755.475927, "trades": 17, "taker_buy_volume": 30553.3, "taker_buy_quote": 719.472427}, {"ts": 1770507240000, "open": 0.02357, "high": 0.02357, "low": 0.02352, "close": 0.02353, "volume": 33126.1, "quote_volume": 779.590581, "trades": 15, "taker_buy_volume": 25366.6, "taker_buy_quote": 597.009546}, {"ts": 1770507300000, "open": 0.02353, "high": 0.02356, "low": 0.02353, "close": 0.02355, "volume": 4292.0, "quote_volume": 101.102572, "trades": 7, "taker_buy_volume": 3444.6, "taker_buy_quote": 81.154776}, {"ts": 1770507360000, "open": 0.02355, "high": 0.02355, "low": 0.02354, "close": 0.02354, "volume": 929.9, "quote_volume": 21.892483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507420000, "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507480000, "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507540000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 8630.6, "quote_volume": 203.509548, "trades": 3, "taker_buy_volume": 3680.6, "taker_buy_quote": 86.788548}, {"ts": 1770507600000, "open": 0.02358, "high": 0.02358, "low": 0.02357, "close": 0.02357, "volume": 34783.8, "quote_volume": 820.19819, "trades": 4, "taker_buy_volume": 34402.4, "taker_buy_quote": 811.208592}, {"ts": 1770507660000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 1275.0, "quote_volume": 30.0645, "trades": 3, "taker_buy_volume": 849.5, "taker_buy_quote": 20.03121}, {"ts": 1770507720000, "open": 0.02359, "high": 0.02359, "low": 0.02356, "close": 0.02356, "volume": 30812.7, "quote_volume": 726.518711, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507780000, "open": 0.02356, "high": 0.02357, "low": 0.02355, "close": 0.02356, "volume": 25183.1, "quote_volume": 593.338486, "trades": 15, "taker_buy_volume": 2485.0, "taker_buy_quote": 58.52175}, {"ts": 1770507840000, "open": 0.02356, "high": 0.02356, "low": 0.02356, "close": 0.02356, "volume": 2554.3, "quote_volume": 60.179308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507900000, "open": 0.02356, "high": 0.02356, "low": 0.02356, "close": 0.02356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507960000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 683.0, "quote_volume": 16.09831, "trades": 1, "taker_buy_volume": 683.0, "taker_buy_quote": 16.09831}, {"ts": 1770508020000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 2308.6, "quote_volume": 54.48296, "trades": 1, "taker_buy_volume": 2308.6, "taker_buy_quote": 54.48296}, {"ts": 1770508080000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508140000, "open": 0.02358, "high": 0.02358, "low": 0.02357, "close": 0.02357, "volume": 19000.0, "quote_volume": 447.964371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508200000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508260000, "open": 0.02353, "high": 0.02353, "low": 0.02352, "close": 0.02352, "volume": 9256.1, "quote_volume": 217.752972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508320000, "open": 0.02352, "high": 0.02352, "low": 0.02352, "close": 0.02352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508380000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 1105.2, "quote_volume": 25.9722, "trades": 3, "taker_buy_volume": 723.8, "taker_buy_quote": 17.0093}, {"ts": 1770508440000, "open": 0.02352, "high": 0.02352, "low": 0.0235, "close": 0.0235, "volume": 1188.5, "quote_volume": 27.939112, "trades": 3, "taker_buy_volume": 468.1, "taker_buy_quote": 11.009712}, {"ts": 1770508500000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 339.2, "quote_volume": 7.9712, "trades": 1, "taker_buy_volume": 339.2, "taker_buy_quote": 7.9712}, {"ts": 1770508560000, "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 26664.9, "quote_volume": 626.358501, "trades": 8, "taker_buy_volume": 21248.8, "taker_buy_quote": 499.134312}, {"ts": 1770508620000, "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508680000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 851.0, "quote_volume": 20.00701, "trades": 2, "taker_buy_volume": 425.5, "taker_buy_quote": 10.003505}, {"ts": 1770508740000, "open": 0.02352, "high": 0.02354, "low": 0.02352, "close": 0.02354, "volume": 18830.9, "quote_volume": 443.085926, "trades": 4, "taker_buy_volume": 18830.9, "taker_buy_quote": 443.085926}, {"ts": 1770508800000, "open": 0.02353, "high": 0.02353, "low": 0.02353, "close": 0.02353, "volume": 666.8, "quote_volume": 15.689804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508860000, "open": 0.0235, "high": 0.0235, "low": 0.02344, "close": 0.02344, "volume": 20921.2, "quote_volume": 490.901151, "trades": 9, "taker_buy_volume": 1752.2, "taker_buy_quote": 41.154049}, {"ts": 1770508920000, "open": 0.02343, "high": 0.02343, "low": 0.02339, "close": 0.0234, "volume": 8472.4, "quote_volume": 198.377479, "trades": 5, "taker_buy_volume": 3608.5, "taker_buy_quote": 84.434179}, {"ts": 1770508980000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 815.4, "quote_volume": 19.08036, "trades": 2, "taker_buy_volume": 815.4, "taker_buy_quote": 19.08036}, {"ts": 1770509040000, "open": 0.0234, "high": 0.02343, "low": 0.0234, "close": 0.02341, "volume": 55858.7, "quote_volume": 1307.900681, "trades": 17, "taker_buy_volume": 55153.7, "taker_buy_quote": 1291.396631}, {"ts": 1770509100000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 340.4, "quote_volume": 7.96536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509160000, "open": 0.0234, "high": 0.0234, "low": 0.02337, "close": 0.02337, "volume": 1757.7, "quote_volume": 41.111356, "trades": 4, "taker_buy_volume": 1287.6, "taker_buy_quote": 30.125119}, {"ts": 1770509220000, "open": 0.02336, "high": 0.02338, "low": 0.02334, "close": 0.02334, "volume": 2011.0, "quote_volume": 46.978721, "trades": 5, "taker_buy_volume": 815.5, "taker_buy_quote": 19.062098}, {"ts": 1770509280000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 2009.9, "quote_volume": 46.991462, "trades": 2, "taker_buy_volume": 1582.5, "taker_buy_quote": 36.99885}, {"ts": 1770509340000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 4285.1, "quote_volume": 100.014234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509400000, "open": 0.02332, "high": 0.02332, "low": 0.02329, "close": 0.02329, "volume": 8335.0, "quote_volume": 194.347633, "trades": 4, "taker_buy_volume": 818.9, "taker_buy_quote": 19.072181}, {"ts": 1770509460000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509520000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 268.1, "quote_volume": 6.230644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509580000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 1500.0, "quote_volume": 34.935, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 34.935}, {"ts": 1770509640000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 384.6, "quote_volume": 8.957334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509700000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509760000, "open": 0.0233, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 1239.3, "quote_volume": 28.867143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509820000, "open": 0.0233, "high": 0.02333, "low": 0.0233, "close": 0.0233, "volume": 1456.3, "quote_volume": 33.945893, "trades": 4, "taker_buy_volume": 387.9, "taker_buy_quote": 9.03807}, {"ts": 1770509880000, "open": 0.02329, "high": 0.02331, "low": 0.02329, "close": 0.0233, "volume": 1588.9, "quote_volume": 37.022692, "trades": 4, "taker_buy_volume": 905.1, "taker_buy_quote": 21.093571}, {"ts": 1770509940000, "open": 0.02328, "high": 0.02328, "low": 0.02327, "close": 0.02327, "volume": 8345.7, "quote_volume": 194.212165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510000000, "open": 0.02327, "high": 0.02327, "low": 0.02325, "close": 0.02326, "volume": 1379.8, "quote_volume": 32.095016, "trades": 3, "taker_buy_volume": 862.0, "taker_buy_quote": 20.04581}, {"ts": 1770510060000, "open": 0.02326, "high": 0.02326, "low": 0.02324, "close": 0.02324, "volume": 4566.4, "quote_volume": 106.134327, "trades": 8, "taker_buy_volume": 387.9, "taker_buy_quote": 9.022554}, {"ts": 1770510120000, "open": 0.02325, "high": 0.02325, "low": 0.02323, "close": 0.02324, "volume": 5359.1, "quote_volume": 124.546414, "trades": 6, "taker_buy_volume": 1006.3, "taker_buy_quote": 23.390722}, {"ts": 1770510180000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510240000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510300000, "open": 0.02321, "high": 0.02323, "low": 0.02321, "close": 0.02323, "volume": 1262.9, "quote_volume": 29.321943, "trades": 2, "taker_buy_volume": 1262.9, "taker_buy_quote": 29.321943}, {"ts": 1770510360000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 4496.0, "quote_volume": 104.71184, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 104.71184}, {"ts": 1770510420000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510480000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 1587.1, "quote_volume": 36.995301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510540000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 733.6, "quote_volume": 17.078208, "trades": 1, "taker_buy_volume": 733.6, "taker_buy_quote": 17.078208}, {"ts": 1770510600000, "open": 0.02326, "high": 0.02326, "low": 0.02325, "close": 0.02325, "volume": 1716.6, "quote_volume": 39.916229, "trades": 2, "taker_buy_volume": 1716.6, "taker_buy_quote": 39.916229}, {"ts": 1770510660000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 7582.9, "quote_volume": 176.226596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510720000, "open": 0.02324, "high": 0.02325, "low": 0.02324, "close": 0.02325, "volume": 4943.3, "quote_volume": 114.927252, "trades": 2, "taker_buy_volume": 4943.3, "taker_buy_quote": 114.927252}, {"ts": 1770510780000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510840000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510900000, "open": 0.02326, "high": 0.02326, "low": 0.02324, "close": 0.02324, "volume": 5554.4, "quote_volume": 129.09284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510960000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 2886.9, "quote_volume": 67.091556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511020000, "open": 0.0233, "high": 0.02331, "low": 0.0233, "close": 0.0233, "volume": 4447.9, "quote_volume": 103.651977, "trades": 6, "taker_buy_volume": 818.9, "taker_buy_quote": 19.08037}, {"ts": 1770511080000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 13523.5, "quote_volume": 315.63849, "trades": 3, "taker_buy_volume": 13523.5, "taker_buy_quote": 315.63849}, {"ts": 1770511140000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511200000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 31061.7, "quote_volume": 724.669461, "trades": 5, "taker_buy_volume": 4498.7, "taker_buy_quote": 104.954671}, {"ts": 1770511260000, "open": 0.02331, "high": 0.02331, "low": 0.02329, "close": 0.0233, "volume": 8461.2, "quote_volume": 197.21686, "trades": 3, "taker_buy_volume": 901.1, "taker_buy_quote": 20.990929}, {"ts": 1770511320000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 299.4, "quote_volume": 6.97602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511380000, "open": 0.02329, "high": 0.02331, "low": 0.02329, "close": 0.02331, "volume": 686.7, "quote_volume": 16.000139, "trades": 2, "taker_buy_volume": 344.8, "taker_buy_quote": 8.037288}, {"ts": 1770511440000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 341.9, "quote_volume": 7.96627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511500000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511560000, "open": 0.0233, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 818.9, "quote_volume": 19.076491, "trades": 2, "taker_buy_volume": 818.9, "taker_buy_quote": 19.076491}, {"ts": 1770511620000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 341.9, "quote_volume": 7.962851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511680000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511740000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511800000, "open": 0.02335, "high": 0.02343, "low": 0.02335, "close": 0.02343, "volume": 54447.4, "quote_volume": 1273.551778, "trades": 46, "taker_buy_volume": 49497.4, "taker_buy_quote": 1157.870278}, {"ts": 1770511860000, "open": 0.02343, "high": 0.02347, "low": 0.02338, "close": 0.02341, "volume": 164766.2, "quote_volume": 3861.045903, "trades": 173, "taker_buy_volume": 86764.4, "taker_buy_quote": 2033.48461}, {"ts": 1770511920000, "open": 0.0234, "high": 0.02342, "low": 0.02325, "close": 0.02327, "volume": 324176.9, "quote_volume": 7556.152915, "trades": 174, "taker_buy_volume": 154648.2, "taker_buy_quote": 3603.752012}, {"ts": 1770511980000, "open": 0.0233, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 6921.2, "quote_volume": 161.255413, "trades": 6, "taker_buy_volume": 5126.3, "taker_buy_quote": 119.44279}, {"ts": 1770512040000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512100000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512160000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512220000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512280000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512340000, "open": 0.0233, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 1109.7, "quote_volume": 25.849187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512400000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 897.5, "quote_volume": 20.91175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512460000, "open": 0.02333, "high": 0.02333, "low": 0.02331, "close": 0.02331, "volume": 4026.6, "quote_volume": 93.927757, "trades": 4, "taker_buy_volume": 2830.0, "taker_buy_quote": 66.0239}, {"ts": 1770512520000, "open": 0.0233, "high": 0.02332, "low": 0.0233, "close": 0.02331, "volume": 17207.4, "quote_volume": 401.074424, "trades": 9, "taker_buy_volume": 11516.0, "taker_buy_quote": 268.45412}, {"ts": 1770512580000, "open": 0.02332, "high": 0.02336, "low": 0.02331, "close": 0.02335, "volume": 23040.1, "quote_volume": 537.76161, "trades": 12, "taker_buy_volume": 22655.5, "taker_buy_quote": 528.796584}, {"ts": 1770512640000, "open": 0.02334, "high": 0.02336, "low": 0.02334, "close": 0.02336, "volume": 1498.5, "quote_volume": 34.99212, "trades": 4, "taker_buy_volume": 641.9, "taker_buy_quote": 14.994784}, {"ts": 1770512700000, "open": 0.02335, "high": 0.02337, "low": 0.02333, "close": 0.02335, "volume": 18250.0, "quote_volume": 426.245636, "trades": 13, "taker_buy_volume": 12271.5, "taker_buy_quote": 286.558519}, {"ts": 1770512760000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 943.8, "quote_volume": 22.028292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512820000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512880000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512940000, "open": 0.02336, "high": 0.02338, "low": 0.02336, "close": 0.02336, "volume": 9216.6, "quote_volume": 215.307466, "trades": 3, "taker_buy_volume": 4266.6, "taker_buy_quote": 99.675466}, {"ts": 1770513000000, "open": 0.02334, "high": 0.02337, "low": 0.02334, "close": 0.02337, "volume": 2626.8, "quote_volume": 61.34692, "trades": 5, "taker_buy_volume": 1772.0, "taker_buy_quote": 41.391614}, {"ts": 1770513060000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 429.2, "quote_volume": 10.030404, "trades": 1, "taker_buy_volume": 429.2, "taker_buy_quote": 10.030404}, {"ts": 1770513120000, "open": 0.02335, "high": 0.02337, "low": 0.02335, "close": 0.02336, "volume": 3077.1, "quote_volume": 71.895446, "trades": 4, "taker_buy_volume": 1782.7, "taker_buy_quote": 41.661699}, {"ts": 1770513180000, "open": 0.02336, "high": 0.02337, "low": 0.02335, "close": 0.02337, "volume": 14206.1, "quote_volume": 331.860935, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 115.6815}, {"ts": 1770513240000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 1780.4, "quote_volume": 41.66136, "trades": 1, "taker_buy_volume": 1780.4, "taker_buy_quote": 41.66136}, {"ts": 1770513300000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 7540.7, "quote_volume": 176.226159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513360000, "open": 0.02335, "high": 0.02335, "low": 0.02332, "close": 0.02332, "volume": 7086.7, "quote_volume": 165.410344, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 115.5825}, {"ts": 1770513420000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513480000, "open": 0.02334, "high": 0.02335, "low": 0.02334, "close": 0.02335, "volume": 1012.6, "quote_volume": 23.637122, "trades": 2, "taker_buy_volume": 708.8, "taker_buy_quote": 16.543392}, {"ts": 1770513540000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 4950.0, "quote_volume": 115.4835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513600000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 4950.0, "quote_volume": 115.434, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 115.434}, {"ts": 1770513660000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 261.0, "quote_volume": 6.08391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513720000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 340.1, "quote_volume": 7.927731, "trades": 1, "taker_buy_volume": 340.1, "taker_buy_quote": 7.927731}, {"ts": 1770513780000, "open": 0.0233, "high": 0.0233, "low": 0.02328, "close": 0.02328, "volume": 1506.9, "quote_volume": 35.099596, "trades": 4, "taker_buy_volume": 1120.6, "taker_buy_quote": 26.106532}, {"ts": 1770513840000, "open": 0.02325, "high": 0.02327, "low": 0.02325, "close": 0.02325, "volume": 1162.2, "quote_volume": 27.02977, "trades": 4, "taker_buy_volume": 431.0, "taker_buy_quote": 10.02937}, {"ts": 1770513900000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513960000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 1677.7, "quote_volume": 39.006525, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514020000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514080000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 9446.0, "quote_volume": 219.6195, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 104.532}, {"ts": 1770514140000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 731.4, "quote_volume": 16.997736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514200000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 3107.7, "quote_volume": 72.222948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514260000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514320000, "open": 0.02331, "high": 0.02331, "low": 0.0233, "close": 0.0233, "volume": 6618.0, "quote_volume": 154.21608, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 115.335}, {"ts": 1770514380000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 427.4, "quote_volume": 9.962694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514440000, "open": 0.0233, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 897.5, "quote_volume": 20.907476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514500000, "open": 0.02333, "high": 0.02333, "low": 0.02332, "close": 0.02332, "volume": 770.7, "quote_volume": 17.976157, "trades": 2, "taker_buy_volume": 343.3, "taker_buy_quote": 8.009189}, {"ts": 1770514560000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514620000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 4711.1, "quote_volume": 110.004185, "trades": 2, "taker_buy_volume": 4711.1, "taker_buy_quote": 110.004185}, {"ts": 1770514680000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514740000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514800000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514860000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514920000, "open": 0.02337, "high": 0.02337, "low": 0.02335, "close": 0.02335, "volume": 785.3, "quote_volume": 18.343041, "trades": 2, "taker_buy_volume": 314.3, "taker_buy_quote": 7.345191}, {"ts": 1770514980000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515040000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 288.2, "quote_volume": 6.726588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515100000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515160000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 4950.0, "quote_volume": 115.5825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515220000, "open": 0.02331, "high": 0.02333, "low": 0.0233, "close": 0.02333, "volume": 8891.1, "quote_volume": 207.263121, "trades": 6, "taker_buy_volume": 8643.5, "taker_buy_quote": 201.491565}, {"ts": 1770515280000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 472.1, "quote_volume": 11.018814, "trades": 1, "taker_buy_volume": 472.1, "taker_buy_quote": 11.018814}, {"ts": 1770515340000, "open": 0.0233, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 2417.2, "quote_volume": 56.316914, "trades": 3, "taker_buy_volume": 1648.0, "taker_buy_quote": 38.3984}, {"ts": 1770515400000, "open": 0.02331, "high": 0.02335, "low": 0.02331, "close": 0.02335, "volume": 11460.2, "quote_volume": 267.236508, "trades": 4, "taker_buy_volume": 11460.2, "taker_buy_quote": 267.236508}, {"ts": 1770515460000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515520000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 447.4, "quote_volume": 10.433368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515580000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515640000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515700000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515760000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515820000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515880000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515940000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516000000, "open": 0.02335, "high": 0.02335, "low": 0.02334, "close": 0.02334, "volume": 1971.2, "quote_volume": 46.012621, "trades": 2, "taker_buy_volume": 481.3, "taker_buy_quote": 11.238355}, {"ts": 1770516060000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 4496.0, "quote_volume": 104.89168, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 104.89168}, {"ts": 1770516120000, "open": 0.02334, "high": 0.02334, "low": 0.02331, "close": 0.02331, "volume": 1459.2, "quote_volume": 34.031977, "trades": 4, "taker_buy_volume": 729.6, "taker_buy_quote": 17.025001}, {"ts": 1770516180000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 214.3, "quote_volume": 4.999619, "trades": 1, "taker_buy_volume": 214.3, "taker_buy_quote": 4.999619}, {"ts": 1770516240000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516300000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516360000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516420000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516480000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516540000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516600000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516660000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516720000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 384.6, "quote_volume": 8.99964, "trades": 1, "taker_buy_volume": 384.6, "taker_buy_quote": 8.99964}, {"ts": 1770516780000, "open": 0.02336, "high": 0.02336, "low": 0.02335, "close": 0.02335, "volume": 683.8, "quote_volume": 15.970149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516840000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516900000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516960000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517020000, "open": 0.02338, "high": 0.0234, "low": 0.02337, "close": 0.02338, "volume": 5279.3, "quote_volume": 123.438635, "trades": 8, "taker_buy_volume": 2022.7, "taker_buy_quote": 47.303173}, {"ts": 1770517080000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517140000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 771.1, "quote_volume": 18.020607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517200000, "open": 0.02337, "high": 0.02342, "low": 0.02337, "close": 0.02342, "volume": 6611.4, "quote_volume": 154.66618, "trades": 5, "taker_buy_volume": 6184.0, "taker_buy_quote": 144.677842}, {"ts": 1770517260000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 1237.7, "quote_volume": 28.96218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517320000, "open": 0.0234, "high": 0.02343, "low": 0.0234, "close": 0.02343, "volume": 978.0, "quote_volume": 22.895406, "trades": 2, "taker_buy_volume": 340.2, "taker_buy_quote": 7.970886}, {"ts": 1770517380000, "open": 0.02341, "high": 0.02341, "low": 0.02336, "close": 0.02339, "volume": 57478.5, "quote_volume": 1343.78348, "trades": 17, "taker_buy_volume": 15275.3, "taker_buy_quote": 357.24279}, {"ts": 1770517440000, "open": 0.02339, "high": 0.02339, "low": 0.02331, "close": 0.02335, "volume": 145312.5, "quote_volume": 3392.484362, "trades": 42, "taker_buy_volume": 8815.6, "taker_buy_quote": 205.864481}, {"ts": 1770517500000, "open": 0.02334, "high": 0.02334, "low": 0.02331, "close": 0.02331, "volume": 1713.7, "quote_volume": 39.968668, "trades": 4, "taker_buy_volume": 343.3, "taker_buy_quote": 8.012622}, {"ts": 1770517560000, "open": 0.02331, "high": 0.02331, "low": 0.02329, "close": 0.02331, "volume": 1155.6, "quote_volume": 26.930198, "trades": 3, "taker_buy_volume": 386.3, "taker_buy_quote": 9.004653}, {"ts": 1770517620000, "open": 0.0233, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 727.0, "quote_volume": 16.93479, "trades": 2, "taker_buy_volume": 727.0, "taker_buy_quote": 16.93479}, {"ts": 1770517680000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 3604.8, "quote_volume": 83.847648, "trades": 4, "taker_buy_volume": 3604.8, "taker_buy_quote": 83.847648}, {"ts": 1770517740000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517800000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517860000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 387.9, "quote_volume": 9.026433, "trades": 1, "taker_buy_volume": 387.9, "taker_buy_quote": 9.026433}, {"ts": 1770517920000, "open": 0.02329, "high": 0.02329, "low": 0.02326, "close": 0.02327, "volume": 5647.9, "quote_volume": 131.405047, "trades": 8, "taker_buy_volume": 1809.3, "taker_buy_quote": 42.119211}, {"ts": 1770517980000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 474.1, "quote_volume": 11.037048, "trades": 1, "taker_buy_volume": 474.1, "taker_buy_quote": 11.037048}, {"ts": 1770518040000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 463.1, "quote_volume": 10.762444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518100000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 2909.1, "quote_volume": 67.47112, "trades": 3, "taker_buy_volume": 2909.1, "taker_buy_quote": 67.47112}, {"ts": 1770518160000, "open": 0.02318, "high": 0.0232, "low": 0.02318, "close": 0.0232, "volume": 865.8, "quote_volume": 20.077036, "trades": 2, "taker_buy_volume": 865.8, "taker_buy_quote": 20.077036}, {"ts": 1770518220000, "open": 0.02317, "high": 0.02319, "low": 0.02317, "close": 0.02317, "volume": 4257.3, "quote_volume": 98.649433, "trades": 6, "taker_buy_volume": 3826.3, "taker_buy_quote": 88.663163}, {"ts": 1770518280000, "open": 0.02318, "high": 0.02319, "low": 0.02317, "close": 0.02318, "volume": 2404.6, "quote_volume": 55.735801, "trades": 6, "taker_buy_volume": 1732.3, "taker_buy_quote": 40.15861}, {"ts": 1770518340000, "open": 0.02318, "high": 0.0232, "low": 0.02316, "close": 0.02319, "volume": 2504.9, "quote_volume": 58.057168, "trades": 6, "taker_buy_volume": 1168.8, "taker_buy_quote": 27.104472}, {"ts": 1770518400000, "open": 0.02318, "high": 0.02321, "low": 0.02318, "close": 0.02321, "volume": 4738.7, "quote_volume": 109.882459, "trades": 5, "taker_buy_volume": 4738.7, "taker_buy_quote": 109.882459}, {"ts": 1770518460000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 1115.8, "quote_volume": 25.875402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518520000, "open": 0.02319, "high": 0.02319, "low": 0.02317, "close": 0.02319, "volume": 11295.7, "quote_volume": 261.940387, "trades": 9, "taker_buy_volume": 476.2, "taker_buy_quote": 11.043078}, {"ts": 1770518580000, "open": 0.02318, "high": 0.02319, "low": 0.02318, "close": 0.02319, "volume": 4584.0, "quote_volume": 106.29865, "trades": 4, "taker_buy_volume": 4153.0, "taker_buy_quote": 96.30807}, {"ts": 1770518640000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 729.6, "quote_volume": 16.922857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518700000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 1244.7, "quote_volume": 28.872748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518760000, "open": 0.02319, "high": 0.02322, "low": 0.02319, "close": 0.02322, "volume": 12419.0, "quote_volume": 288.220571, "trades": 8, "taker_buy_volume": 11600.1, "taker_buy_quote": 269.23028}, {"ts": 1770518820000, "open": 0.02323, "high": 0.02324, "low": 0.02322, "close": 0.02322, "volume": 13001.1, "quote_volume": 302.057328, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518880000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 429.2, "quote_volume": 9.961732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518940000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519000000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519060000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519120000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 639.9, "quote_volume": 14.864877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519180000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 276.8, "quote_volume": 6.42176, "trades": 1, "taker_buy_volume": 276.8, "taker_buy_quote": 6.42176}, {"ts": 1770519240000, "open": 0.0232, "high": 0.02321, "low": 0.0232, "close": 0.0232, "volume": 6497.0, "quote_volume": 150.74007, "trades": 3, "taker_buy_volume": 6497.0, "taker_buy_quote": 150.74007}, {"ts": 1770519300000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519360000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519420000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519480000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519540000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 5186.4, "quote_volume": 120.376344, "trades": 2, "taker_buy_volume": 236.4, "taker_buy_quote": 5.486844}, {"ts": 1770519600000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 487.9, "quote_volume": 11.31928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519660000, "open": 0.02319, "high": 0.0232, "low": 0.02319, "close": 0.0232, "volume": 5148.0, "quote_volume": 119.401299, "trades": 8, "taker_buy_volume": 4415.3, "taker_buy_quote": 102.406107}, {"ts": 1770519720000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 731.1, "quote_volume": 16.96152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519780000, "open": 0.0232, "high": 0.02321, "low": 0.0232, "close": 0.02321, "volume": 5263.0, "quote_volume": 122.10473, "trades": 2, "taker_buy_volume": 5263.0, "taker_buy_quote": 122.10473}, {"ts": 1770519840000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519900000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 1648.0, "quote_volume": 38.26656, "trades": 1, "taker_buy_volume": 1648.0, "taker_buy_quote": 38.26656}, {"ts": 1770519960000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 3704.0, "quote_volume": 85.9328, "trades": 1, "taker_buy_volume": 3704.0, "taker_buy_quote": 85.9328}, {"ts": 1770520020000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 370.7, "quote_volume": 8.60024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520080000, "open": 0.02321, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 1148.9, "quote_volume": 26.653481, "trades": 3, "taker_buy_volume": 762.6, "taker_buy_quote": 17.695184}, {"ts": 1770520140000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 2247.0, "quote_volume": 52.15287, "trades": 1, "taker_buy_volume": 2247.0, "taker_buy_quote": 52.15287}, {"ts": 1770520200000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 1075.6, "quote_volume": 24.950057, "trades": 3, "taker_buy_volume": 689.3, "taker_buy_quote": 15.99176}, {"ts": 1770520260000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 4431.7, "quote_volume": 102.811544, "trades": 4, "taker_buy_volume": 4431.7, "taker_buy_quote": 102.811544}, {"ts": 1770520320000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 1391.8, "quote_volume": 32.275842, "trades": 3, "taker_buy_volume": 1391.8, "taker_buy_quote": 32.275842}, {"ts": 1770520380000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520440000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520500000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 411.3, "quote_volume": 9.529821, "trades": 1, "taker_buy_volume": 411.3, "taker_buy_quote": 9.529821}, {"ts": 1770520560000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520620000, "open": 0.02317, "high": 0.02317, "low": 0.02312, "close": 0.02313, "volume": 5454.0, "quote_volume": 126.247881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520680000, "open": 0.02314, "high": 0.02314, "low": 0.02312, "close": 0.02312, "volume": 3478.0, "quote_volume": 80.447437, "trades": 4, "taker_buy_volume": 563.7, "taker_buy_quote": 13.044018}, {"ts": 1770520740000, "open": 0.02312, "high": 0.02312, "low": 0.0231, "close": 0.02311, "volume": 1340.3, "quote_volume": 30.975216, "trades": 3, "taker_buy_volume": 952.4, "taker_buy_quote": 22.014726}, {"ts": 1770520800000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 562.4, "quote_volume": 12.99144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520860000, "open": 0.02313, "high": 0.02314, "low": 0.02313, "close": 0.02314, "volume": 21003.9, "quote_volume": 485.930482, "trades": 5, "taker_buy_volume": 18627.7, "taker_buy_quote": 430.945214}, {"ts": 1770520920000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 362.2, "quote_volume": 8.381308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520980000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521040000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521100000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 387.5, "quote_volume": 8.9745, "trades": 1, "taker_buy_volume": 387.5, "taker_buy_quote": 8.9745}, {"ts": 1770521160000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521220000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521280000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521340000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521400000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 533.7, "quote_volume": 12.349818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521460000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521520000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521580000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 20469.9, "quote_volume": 474.705136, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521640000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521700000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521760000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521820000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 1212.1, "quote_volume": 28.084357, "trades": 3, "taker_buy_volume": 1212.1, "taker_buy_quote": 28.084357}, {"ts": 1770521880000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521940000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522000000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 2260.0, "quote_volume": 52.2738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522060000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522120000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 346.3, "quote_volume": 8.006456, "trades": 1, "taker_buy_volume": 346.3, "taker_buy_quote": 8.006456}, {"ts": 1770522180000, "open": 0.0231, "high": 0.02312, "low": 0.0231, "close": 0.02312, "volume": 716.4, "quote_volume": 16.557978, "trades": 2, "taker_buy_volume": 456.9, "taker_buy_quote": 10.563528}, {"ts": 1770522240000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522300000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522360000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 1000.0, "quote_volume": 23.15, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 23.15}, {"ts": 1770522420000, "open": 0.02315, "high": 0.02315, "low": 0.02314, "close": 0.02314, "volume": 6266.5, "quote_volume": 145.019975, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 114.543}, {"ts": 1770522480000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522540000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522600000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522660000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522720000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522780000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522840000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522900000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522960000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 9798.4, "quote_volume": 226.34304, "trades": 3, "taker_buy_volume": 869.6, "taker_buy_quote": 20.08776}, {"ts": 1770523020000, "open": 0.02307, "high": 0.02309, "low": 0.02307, "close": 0.02309, "volume": 7043.2, "quote_volume": 162.505756, "trades": 7, "taker_buy_volume": 956.6, "taker_buy_quote": 22.087894}, {"ts": 1770523080000, "open": 0.02309, "high": 0.02312, "low": 0.02309, "close": 0.02312, "volume": 1780.2, "quote_volume": 41.119167, "trades": 4, "taker_buy_volume": 826.1, "taker_buy_quote": 19.088998}, {"ts": 1770523140000, "open": 0.02312, "high": 0.02312, "low": 0.02311, "close": 0.02311, "volume": 2912.5, "quote_volume": 67.332259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523200000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 2512.8, "quote_volume": 58.095936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523260000, "open": 0.02312, "high": 0.02315, "low": 0.02312, "close": 0.02315, "volume": 11067.3, "quote_volume": 256.141567, "trades": 5, "taker_buy_volume": 5198.2, "taker_buy_quote": 120.281384}, {"ts": 1770523320000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523380000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523440000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 500.0, "quote_volume": 11.59, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 11.59}, {"ts": 1770523500000, "open": 0.02319, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 1802.6, "quote_volume": 41.806586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523560000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 343.3, "quote_volume": 7.961127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523620000, "open": 0.02319, "high": 0.0232, "low": 0.02319, "close": 0.0232, "volume": 775.9, "quote_volume": 17.997017, "trades": 2, "taker_buy_volume": 389.6, "taker_buy_quote": 9.03872}, {"ts": 1770523680000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 429.2, "quote_volume": 9.953148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523740000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 1277.8, "quote_volume": 29.657738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523800000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 4868.3, "quote_volume": 112.94456, "trades": 2, "taker_buy_volume": 346.3, "taker_buy_quote": 8.03416}, {"ts": 1770523860000, "open": 0.0232, "high": 0.0232, "low": 0.02315, "close": 0.02317, "volume": 43474.9, "quote_volume": 1007.893897, "trades": 19, "taker_buy_volume": 4604.9, "taker_buy_quote": 106.776809}, {"ts": 1770523920000, "open": 0.02315, "high": 0.02317, "low": 0.02315, "close": 0.02315, "volume": 2354.3, "quote_volume": 54.509837, "trades": 4, "taker_buy_volume": 389.6, "taker_buy_quote": 9.027032}, {"ts": 1770523980000, "open": 0.0231, "high": 0.02311, "low": 0.0231, "close": 0.0231, "volume": 1347.9, "quote_volume": 31.140403, "trades": 3, "taker_buy_volume": 1347.9, "taker_buy_quote": 31.140403}, {"ts": 1770524040000, "open": 0.0231, "high": 0.0231, "low": 0.02309, "close": 0.0231, "volume": 2940.0, "quote_volume": 67.9046, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 46.2}, {"ts": 1770524100000, "open": 0.02306, "high": 0.02308, "low": 0.02306, "close": 0.02306, "volume": 2991.7, "quote_volume": 69.005124, "trades": 5, "taker_buy_volume": 826.1, "taker_buy_quote": 19.066388}, {"ts": 1770524160000, "open": 0.02306, "high": 0.02306, "low": 0.02302, "close": 0.02302, "volume": 5605.5, "quote_volume": 129.194808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524220000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524280000, "open": 0.0231, "high": 0.02311, "low": 0.0231, "close": 0.02311, "volume": 775.8, "quote_volume": 17.924859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524340000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 3774.7, "quote_volume": 87.19557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524400000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 1336.1, "quote_volume": 30.86391, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524460000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524520000, "open": 0.02313, "high": 0.02315, "low": 0.02313, "close": 0.02315, "volume": 5910.5, "quote_volume": 136.808535, "trades": 5, "taker_buy_volume": 4319.4, "taker_buy_quote": 99.99411}, {"ts": 1770524580000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 956.0, "quote_volume": 22.14096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524640000, "open": 0.02316, "high": 0.02316, "low": 0.02315, "close": 0.02315, "volume": 1692.0, "quote_volume": 39.183531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524700000, "open": 0.02315, "high": 0.02315, "low": 0.02313, "close": 0.02314, "volume": 35833.1, "quote_volume": 829.07642, "trades": 10, "taker_buy_volume": 7644.1, "taker_buy_quote": 176.887937}, {"ts": 1770524760000, "open": 0.02317, "high": 0.02319, "low": 0.02317, "close": 0.02319, "volume": 10240.4, "quote_volume": 237.345368, "trades": 6, "taker_buy_volume": 9768.3, "taker_buy_quote": 226.397369}, {"ts": 1770524820000, "open": 0.02318, "high": 0.02318, "low": 0.02316, "close": 0.02317, "volume": 1515.1, "quote_volume": 35.109644, "trades": 5, "taker_buy_volume": 822.5, "taker_buy_quote": 19.06555}, {"ts": 1770524880000, "open": 0.02319, "high": 0.0232, "low": 0.02319, "close": 0.0232, "volume": 822.5, "quote_volume": 19.078537, "trades": 2, "taker_buy_volume": 822.5, "taker_buy_quote": 19.078537}, {"ts": 1770524940000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 476.2, "quote_volume": 11.04784, "trades": 1, "taker_buy_volume": 476.2, "taker_buy_quote": 11.04784}, {"ts": 1770525000000, "open": 0.02319, "high": 0.02321, "low": 0.02319, "close": 0.0232, "volume": 1246.5, "quote_volume": 28.919247, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 10.00351}, {"ts": 1770525060000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 901.3, "quote_volume": 20.905868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525120000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 773.7, "quote_volume": 17.945548, "trades": 2, "taker_buy_volume": 344.5, "taker_buy_quote": 7.9924}, {"ts": 1770525180000, "open": 0.02317, "high": 0.02317, "low": 0.02316, "close": 0.02316, "volume": 17500.0, "quote_volume": 405.447629, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525240000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525300000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 7143.7, "quote_volume": 165.376655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525360000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 7153.0, "quote_volume": 165.44889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525420000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525480000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525540000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 1250.2, "quote_volume": 28.954632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525600000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 822.5, "quote_volume": 19.057325, "trades": 2, "taker_buy_volume": 822.5, "taker_buy_quote": 19.057325}, {"ts": 1770525660000, "open": 0.02316, "high": 0.02316, "low": 0.02315, "close": 0.02315, "volume": 1944.0, "quote_volume": 45.016114, "trades": 4, "taker_buy_volume": 863.5, "taker_buy_quote": 19.99866}, {"ts": 1770525720000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525780000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525840000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 3499.7, "quote_volume": 81.018055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525900000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525960000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 216.5, "quote_volume": 5.007645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526020000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 4950.0, "quote_volume": 114.444, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 114.444}, {"ts": 1770526080000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 2235.8, "quote_volume": 51.736412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526140000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 3455.4, "quote_volume": 79.99251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526200000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526260000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526320000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526380000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526440000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526500000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 2000.0, "quote_volume": 46.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526560000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526620000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 5596.0, "quote_volume": 129.8272, "trades": 2, "taker_buy_volume": 646.0, "taker_buy_quote": 14.9872}, {"ts": 1770526680000, "open": 0.02319, "high": 0.02321, "low": 0.02319, "close": 0.02321, "volume": 1245.8, "quote_volume": 28.905588, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 10.00351}, {"ts": 1770526740000, "open": 0.0232, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 34844.9, "quote_volume": 808.405543, "trades": 8, "taker_buy_volume": 431.0, "taker_buy_quote": 10.00351}, {"ts": 1770526800000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526860000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526920000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 6052.8, "quote_volume": 140.001264, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 114.4935}, {"ts": 1770526980000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527040000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527100000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527160000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527220000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 8153.6, "quote_volume": 188.511232, "trades": 3, "taker_buy_volume": 8153.6, "taker_buy_quote": 188.511232}, {"ts": 1770527280000, "open": 0.02317, "high": 0.02317, "low": 0.02316, "close": 0.02316, "volume": 10201.9, "quote_volume": 236.368961, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 114.6915}, {"ts": 1770527340000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527400000, "open": 0.02317, "high": 0.02317, "low": 0.02315, "close": 0.02315, "volume": 38377.4, "quote_volume": 888.806603, "trades": 7, "taker_buy_volume": 4950.0, "taker_buy_quote": 114.6915}, {"ts": 1770527460000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527520000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 476.7, "quote_volume": 11.040372, "trades": 1, "taker_buy_volume": 476.7, "taker_buy_quote": 11.040372}, {"ts": 1770527580000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527640000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527700000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527760000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527820000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527880000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527940000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 5705.9, "quote_volume": 132.262762, "trades": 1, "taker_buy_volume": 5705.9, "taker_buy_quote": 132.262762}, {"ts": 1770528000000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528060000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528120000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 452.0, "quote_volume": 10.46832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528180000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528240000, "open": 0.02317, "high": 0.02317, "low": 0.02316, "close": 0.02317, "volume": 1212.1, "quote_volume": 28.079595, "trades": 3, "taker_buy_volume": 1212.1, "taker_buy_quote": 28.079595}, {"ts": 1770528300000, "open": 0.02315, "high": 0.02316, "low": 0.02315, "close": 0.02316, "volume": 1255.4, "quote_volume": 29.066406, "trades": 3, "taker_buy_volume": 389.6, "taker_buy_quote": 9.023136}, {"ts": 1770528360000, "open": 0.02315, "high": 0.02316, "low": 0.02314, "close": 0.02314, "volume": 17195.2, "quote_volume": 398.130993, "trades": 9, "taker_buy_volume": 6559.3, "taker_buy_quote": 151.863888}, {"ts": 1770528420000, "open": 0.02314, "high": 0.02314, "low": 0.02313, "close": 0.02313, "volume": 905.1, "quote_volume": 20.939704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528480000, "open": 0.02313, "high": 0.02315, "low": 0.02313, "close": 0.02315, "volume": 777.7, "quote_volume": 17.996859, "trades": 2, "taker_buy_volume": 432.9, "taker_buy_quote": 10.021635}, {"ts": 1770528540000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 481.7, "quote_volume": 11.146538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528600000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528660000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528720000, "open": 0.02312, "high": 0.02312, "low": 0.0231, "close": 0.0231, "volume": 18271.3, "quote_volume": 422.225851, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528780000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 346.3, "quote_volume": 8.006456, "trades": 1, "taker_buy_volume": 346.3, "taker_buy_quote": 8.006456}, {"ts": 1770528840000, "open": 0.02312, "high": 0.02313, "low": 0.02311, "close": 0.02311, "volume": 1598.3, "quote_volume": 36.95228, "trades": 4, "taker_buy_volume": 822.5, "taker_buy_quote": 19.019663}, {"ts": 1770528900000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528960000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529020000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529080000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529140000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529200000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 8923.3, "quote_volume": 206.574395, "trades": 2, "taker_buy_volume": 8923.3, "taker_buy_quote": 206.574395}, {"ts": 1770529260000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 4950.0, "quote_volume": 114.642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529320000, "open": 0.02313, "high": 0.02313, "low": 0.02306, "close": 0.02309, "volume": 80334.6, "quote_volume": 1855.638405, "trades": 29, "taker_buy_volume": 19161.6, "taker_buy_quote": 442.34371}, {"ts": 1770529380000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529440000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529500000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 1648.0, "quote_volume": 38.1512, "trades": 1, "taker_buy_volume": 1648.0, "taker_buy_quote": 38.1512}, {"ts": 1770529560000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529620000, "open": 0.02317, "high": 0.02317, "low": 0.02316, "close": 0.02316, "volume": 1593.7, "quote_volume": 36.920481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529680000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529740000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 2072.0, "quote_volume": 48.00824, "trades": 1, "taker_buy_volume": 2072.0, "taker_buy_quote": 48.00824}, {"ts": 1770529800000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529860000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529920000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 409.4, "quote_volume": 9.47761, "trades": 1, "taker_buy_volume": 409.4, "taker_buy_quote": 9.47761}, {"ts": 1770529980000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530040000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 2000.0, "quote_volume": 46.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530100000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530160000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 1648.0, "quote_volume": 38.1512, "trades": 1, "taker_buy_volume": 1648.0, "taker_buy_quote": 38.1512}, {"ts": 1770530220000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530280000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530340000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530400000, "open": 0.02316, "high": 0.02318, "low": 0.02316, "close": 0.02318, "volume": 7969.9, "quote_volume": 184.628381, "trades": 4, "taker_buy_volume": 6479.8, "taker_buy_quote": 150.102764}, {"ts": 1770530460000, "open": 0.02317, "high": 0.02318, "low": 0.02317, "close": 0.02318, "volume": 1888.0, "quote_volume": 43.74736, "trades": 2, "taker_buy_volume": 1648.0, "taker_buy_quote": 38.18416}, {"ts": 1770530520000, "open": 0.02319, "high": 0.02319, "low": 0.02316, "close": 0.02316, "volume": 1332.1, "quote_volume": 30.873787, "trades": 3, "taker_buy_volume": 432.9, "taker_buy_quote": 10.038951}, {"ts": 1770530580000, "open": 0.02315, "high": 0.02317, "low": 0.02315, "close": 0.02317, "volume": 10416.2, "quote_volume": 241.28689, "trades": 5, "taker_buy_volume": 10068.0, "taker_buy_quote": 233.22606}, {"ts": 1770530640000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 432.9, "quote_volume": 10.017306, "trades": 1, "taker_buy_volume": 432.9, "taker_buy_quote": 10.017306}, {"ts": 1770530700000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 432.9, "quote_volume": 10.008648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530760000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 7404.4, "quote_volume": 171.189728, "trades": 2, "taker_buy_volume": 2454.4, "taker_buy_quote": 56.745728}, {"ts": 1770530820000, "open": 0.02312, "high": 0.02312, "low": 0.0231, "close": 0.02311, "volume": 57648.8, "quote_volume": 1332.646156, "trades": 4, "taker_buy_volume": 6940.0, "taker_buy_quote": 160.3487}, {"ts": 1770530880000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 280.5, "quote_volume": 6.47955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530940000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531000000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 611.7, "quote_volume": 14.154738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531060000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531120000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531180000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531240000, "open": 0.02316, "high": 0.02321, "low": 0.02316, "close": 0.02321, "volume": 5381.0, "quote_volume": 124.64551, "trades": 2, "taker_buy_volume": 5381.0, "taker_buy_quote": 124.64551}, {"ts": 1770531300000, "open": 0.02322, "high": 0.02322, "low": 0.02317, "close": 0.0232, "volume": 1856.9, "quote_volume": 43.069736, "trades": 5, "taker_buy_volume": 1167.3, "taker_buy_quote": 27.088256}, {"ts": 1770531360000, "open": 0.02317, "high": 0.02317, "low": 0.02316, "close": 0.02316, "volume": 9162.0, "quote_volume": 212.240458, "trades": 4, "taker_buy_volume": 3162.0, "taker_buy_quote": 73.23192}, {"ts": 1770531420000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 3468.2, "quote_volume": 80.392876, "trades": 1, "taker_buy_volume": 3468.2, "taker_buy_quote": 80.392876}, {"ts": 1770531480000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531540000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531600000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531660000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531720000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 447.0, "quote_volume": 10.35252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531780000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 3296.0, "quote_volume": 76.36832, "trades": 2, "taker_buy_volume": 3296.0, "taker_buy_quote": 76.36832}, {"ts": 1770531840000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531900000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531960000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 1724.9, "quote_volume": 40.000431, "trades": 1, "taker_buy_volume": 1724.9, "taker_buy_quote": 40.000431}, {"ts": 1770532020000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532080000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532140000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532200000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 2117.2, "quote_volume": 49.097868, "trades": 2, "taker_buy_volume": 524.6, "taker_buy_quote": 12.165474}, {"ts": 1770532260000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532320000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532380000, "open": 0.02315, "high": 0.02315, "low": 0.02314, "close": 0.02314, "volume": 9529.0, "quote_volume": 220.55056, "trades": 3, "taker_buy_volume": 4529.0, "taker_buy_quote": 104.80106}, {"ts": 1770532440000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532500000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 2000.0, "quote_volume": 46.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532560000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532620000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532680000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532740000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532800000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532860000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532920000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532980000, "open": 0.02313, "high": 0.02313, "low": 0.02312, "close": 0.02313, "volume": 28831.0, "quote_volume": 666.65955, "trades": 10, "taker_buy_volume": 10831.0, "taker_buy_quote": 250.45005}, {"ts": 1770533040000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533100000, "open": 0.02315, "high": 0.02316, "low": 0.02315, "close": 0.02316, "volume": 8433.0, "quote_volume": 195.24043, "trades": 3, "taker_buy_volume": 1648.0, "taker_buy_quote": 38.16768}, {"ts": 1770533160000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533220000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 1648.0, "quote_volume": 38.13472, "trades": 1, "taker_buy_volume": 1648.0, "taker_buy_quote": 38.13472}, {"ts": 1770533280000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533340000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533400000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 862.0, "quote_volume": 19.92944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533460000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533520000, "open": 0.02312, "high": 0.02312, "low": 0.0231, "close": 0.0231, "volume": 26237.7, "quote_volume": 606.364802, "trades": 10, "taker_buy_volume": 9672.6, "taker_buy_quote": 223.535341}, {"ts": 1770533580000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 431.0, "quote_volume": 9.9561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533640000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533700000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533760000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533820000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533880000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533940000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534000000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 537.7, "quote_volume": 12.458509, "trades": 1, "taker_buy_volume": 537.7, "taker_buy_quote": 12.458509}, {"ts": 1770534060000, "open": 0.02318, "high": 0.02321, "low": 0.02318, "close": 0.02318, "volume": 41315.7, "quote_volume": 958.31522, "trades": 11, "taker_buy_volume": 39067.1, "taker_buy_quote": 906.192672}, {"ts": 1770534120000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 570.4, "quote_volume": 13.216168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534180000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534240000, "open": 0.02316, "high": 0.02317, "low": 0.02313, "close": 0.02313, "volume": 37824.7, "quote_volume": 876.219114, "trades": 12, "taker_buy_volume": 32279.0, "taker_buy_quote": 747.80997}, {"ts": 1770534300000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534360000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 1587.7, "quote_volume": 36.771132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534420000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534480000, "open": 0.02315, "high": 0.02315, "low": 0.02314, "close": 0.02314, "volume": 24573.4, "quote_volume": 568.81602, "trades": 6, "taker_buy_volume": 1323.0, "taker_buy_quote": 30.61422}, {"ts": 1770534540000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 4482.0, "quote_volume": 103.7583, "trades": 2, "taker_buy_volume": 4482.0, "taker_buy_quote": 103.7583}, {"ts": 1770534600000, "open": 0.0231, "high": 0.0231, "low": 0.02308, "close": 0.02309, "volume": 62764.2, "quote_volume": 1448.667852, "trades": 11, "taker_buy_volume": 4199.9, "taker_buy_quote": 96.94974}, {"ts": 1770534660000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534720000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 3439.3, "quote_volume": 79.516616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534780000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 474.1, "quote_volume": 10.961192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534840000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534900000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 408.2, "quote_volume": 9.433502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534960000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535020000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 1648.0, "quote_volume": 38.10176, "trades": 1, "taker_buy_volume": 1648.0, "taker_buy_quote": 38.10176}, {"ts": 1770535080000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 389.6, "quote_volume": 9.01924, "trades": 1, "taker_buy_volume": 389.6, "taker_buy_quote": 9.01924}, {"ts": 1770535140000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535200000, "open": 0.0231, "high": 0.0231, "low": 0.02305, "close": 0.02305, "volume": 26060.2, "quote_volume": 601.409462, "trades": 8, "taker_buy_volume": 1648.0, "taker_buy_quote": 37.9864}, {"ts": 1770535260000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535320000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 2686.1, "quote_volume": 61.914605, "trades": 2, "taker_buy_volume": 2686.1, "taker_buy_quote": 61.914605}, {"ts": 1770535380000, "open": 0.02305, "high": 0.02305, "low": 0.02304, "close": 0.02304, "volume": 45402.7, "quote_volume": 1046.177208, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535440000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535500000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535560000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 3642.0, "quote_volume": 83.98452, "trades": 1, "taker_buy_volume": 3642.0, "taker_buy_quote": 83.98452}, {"ts": 1770535620000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535680000, "open": 0.02306, "high": 0.02307, "low": 0.02305, "close": 0.02306, "volume": 21271.8, "quote_volume": 490.511028, "trades": 8, "taker_buy_volume": 17595.0, "taker_buy_quote": 405.72402}, {"ts": 1770535740000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535800000, "open": 0.02305, "high": 0.02306, "low": 0.02303, "close": 0.02306, "volume": 7717.5, "quote_volume": 177.833314, "trades": 6, "taker_buy_volume": 7200.3, "taker_buy_quote": 165.922198}, {"ts": 1770535860000, "open": 0.02304, "high": 0.02306, "low": 0.02301, "close": 0.02304, "volume": 55110.2, "quote_volume": 1269.179811, "trades": 19, "taker_buy_volume": 15303.0, "taker_buy_quote": 352.68362}, {"ts": 1770535920000, "open": 0.02306, "high": 0.02309, "low": 0.02306, "close": 0.02309, "volume": 49654.4, "quote_volume": 1145.447371, "trades": 5, "taker_buy_volume": 49654.4, "taker_buy_quote": 1145.447371}, {"ts": 1770535980000, "open": 0.0231, "high": 0.02312, "low": 0.0231, "close": 0.0231, "volume": 4192.2, "quote_volume": 96.854538, "trades": 5, "taker_buy_volume": 1123.4, "taker_buy_quote": 25.965258}, {"ts": 1770536040000, "open": 0.02311, "high": 0.02312, "low": 0.02311, "close": 0.02312, "volume": 1082.2, "quote_volume": 25.013105, "trades": 3, "taker_buy_volume": 1082.2, "taker_buy_quote": 25.013105}, {"ts": 1770536100000, "open": 0.0231, "high": 0.0231, "low": 0.02309, "close": 0.02309, "volume": 1381.3, "quote_volume": 31.90372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536160000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536220000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 5151.7, "quote_volume": 118.798202, "trades": 2, "taker_buy_volume": 5151.7, "taker_buy_quote": 118.798202}, {"ts": 1770536280000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 747.7, "quote_volume": 17.241962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536340000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 438.9, "quote_volume": 10.107867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536400000, "open": 0.02302, "high": 0.02303, "low": 0.02302, "close": 0.02303, "volume": 6439.5, "quote_volume": 148.27729, "trades": 3, "taker_buy_volume": 4000.0, "taker_buy_quote": 92.12}, {"ts": 1770536460000, "open": 0.02301, "high": 0.02301, "low": 0.023, "close": 0.023, "volume": 31009.5, "quote_volume": 713.2285, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536520000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 8079.2, "quote_volume": 185.983184, "trades": 3, "taker_buy_volume": 8079.2, "taker_buy_quote": 185.983184}, {"ts": 1770536580000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536640000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 1648.0, "quote_volume": 37.93696, "trades": 1, "taker_buy_volume": 1648.0, "taker_buy_quote": 37.93696}, {"ts": 1770536700000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536760000, "open": 0.02302, "high": 0.02305, "low": 0.02302, "close": 0.02305, "volume": 16034.8, "quote_volume": 369.440132, "trades": 6, "taker_buy_volume": 14178.6, "taker_buy_quote": 326.710408}, {"ts": 1770536820000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536880000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536940000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537000000, "open": 0.02309, "high": 0.02309, "low": 0.02308, "close": 0.02308, "volume": 954.5, "quote_volume": 22.034643, "trades": 2, "taker_buy_volume": 478.3, "taker_buy_quote": 11.043947}, {"ts": 1770537060000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537120000, "open": 0.02309, "high": 0.02309, "low": 0.02308, "close": 0.02308, "volume": 699.6, "quote_volume": 16.150199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537180000, "open": 0.02311, "high": 0.02312, "low": 0.02311, "close": 0.02312, "volume": 9155.9, "quote_volume": 211.605569, "trades": 3, "taker_buy_volume": 9155.9, "taker_buy_quote": 211.605569}, {"ts": 1770537240000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537300000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537360000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537420000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 518.2, "quote_volume": 11.985966, "trades": 1, "taker_buy_volume": 518.2, "taker_buy_quote": 11.985966}, {"ts": 1770537480000, "open": 0.02315, "high": 0.02316, "low": 0.02315, "close": 0.02315, "volume": 13832.7, "quote_volume": 320.290261, "trades": 5, "taker_buy_volume": 10645.0, "taker_buy_quote": 246.495006}, {"ts": 1770537540000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537600000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 548.4, "quote_volume": 12.673524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537660000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537720000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 1856.2, "quote_volume": 42.896782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537780000, "open": 0.02314, "high": 0.02316, "low": 0.02314, "close": 0.02316, "volume": 12669.7, "quote_volume": 293.213982, "trades": 4, "taker_buy_volume": 9446.0, "taker_buy_quote": 218.58044}, {"ts": 1770537840000, "open": 0.02318, "high": 0.02322, "low": 0.02317, "close": 0.02322, "volume": 10003.7, "quote_volume": 232.053079, "trades": 10, "taker_buy_volume": 5640.5, "taker_buy_quote": 130.948253}, {"ts": 1770537900000, "open": 0.02318, "high": 0.02318, "low": 0.02315, "close": 0.02318, "volume": 3452.1, "quote_volume": 79.964862, "trades": 5, "taker_buy_volume": 1164.9, "taker_buy_quote": 26.99762}, {"ts": 1770537960000, "open": 0.02319, "high": 0.0232, "low": 0.02318, "close": 0.0232, "volume": 1340.1, "quote_volume": 31.076938, "trades": 3, "taker_buy_volume": 909.1, "taker_buy_quote": 21.086358}, {"ts": 1770538020000, "open": 0.02319, "high": 0.02319, "low": 0.02318, "close": 0.02319, "volume": 1121.5, "quote_volume": 26.002844, "trades": 3, "taker_buy_volume": 647.4, "taker_buy_quote": 15.013206}, {"ts": 1770538080000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538140000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538200000, "open": 0.02314, "high": 0.02314, "low": 0.02313, "close": 0.02313, "volume": 2317.3, "quote_volume": 53.60376, "trades": 2, "taker_buy_volume": 461.1, "taker_buy_quote": 10.669854}, {"ts": 1770538260000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 4496.0, "quote_volume": 103.90256, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 103.90256}, {"ts": 1770538320000, "open": 0.02313, "high": 0.02313, "low": 0.02309, "close": 0.0231, "volume": 11738.7, "quote_volume": 271.389707, "trades": 7, "taker_buy_volume": 6235.2, "taker_buy_quote": 144.168}, {"ts": 1770538380000, "open": 0.02308, "high": 0.02309, "low": 0.02308, "close": 0.02308, "volume": 6896.1, "quote_volume": 159.180026, "trades": 5, "taker_buy_volume": 2542.9, "taker_buy_quote": 58.70817}, {"ts": 1770538440000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 4336.7, "quote_volume": 100.004302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538500000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 1856.3, "quote_volume": 42.769152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538560000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538620000, "open": 0.02301, "high": 0.02301, "low": 0.023, "close": 0.023, "volume": 779.2, "quote_volume": 17.925496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538680000, "open": 0.02301, "high": 0.02302, "low": 0.02301, "close": 0.02302, "volume": 2296.1, "quote_volume": 52.851823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538740000, "open": 0.023, "high": 0.023, "low": 0.02298, "close": 0.02298, "volume": 11011.0, "quote_volume": 253.089206, "trades": 7, "taker_buy_volume": 2017.1, "taker_buy_quote": 46.352958}, {"ts": 1770538800000, "open": 0.02301, "high": 0.02301, "low": 0.02299, "close": 0.02299, "volume": 8852.4, "quote_volume": 203.585192, "trades": 5, "taker_buy_volume": 712.7, "taker_buy_quote": 16.399227}, {"ts": 1770538860000, "open": 0.02302, "high": 0.02302, "low": 0.02297, "close": 0.023, "volume": 146611.2, "quote_volume": 3371.585749, "trades": 36, "taker_buy_volume": 19959.3, "taker_buy_quote": 459.076125}, {"ts": 1770538920000, "open": 0.02302, "high": 0.02314, "low": 0.02302, "close": 0.02314, "volume": 106223.6, "quote_volume": 2453.826715, "trades": 26, "taker_buy_volume": 94752.4, "taker_buy_quote": 2188.824079}, {"ts": 1770538980000, "open": 0.02315, "high": 0.02315, "low": 0.02307, "close": 0.0231, "volume": 23262.3, "quote_volume": 537.408788, "trades": 14, "taker_buy_volume": 14023.7, "taker_buy_quote": 324.120108}, {"ts": 1770539040000, "open": 0.02309, "high": 0.02316, "low": 0.02306, "close": 0.02316, "volume": 28976.7, "quote_volume": 670.386283, "trades": 23, "taker_buy_volume": 21699.1, "taker_buy_quote": 502.137765}, {"ts": 1770539100000, "open": 0.02311, "high": 0.02313, "low": 0.02308, "close": 0.02308, "volume": 9352.5, "quote_volume": 216.144811, "trades": 9, "taker_buy_volume": 7116.1, "taker_buy_quote": 164.516966}, {"ts": 1770539160000, "open": 0.02306, "high": 0.02307, "low": 0.02306, "close": 0.02307, "volume": 5458.5, "quote_volume": 125.876467, "trades": 5, "taker_buy_volume": 345.7, "taker_buy_quote": 7.975299}, {"ts": 1770539220000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 2528.3, "quote_volume": 58.327881, "trades": 1, "taker_buy_volume": 2528.3, "taker_buy_quote": 58.327881}, {"ts": 1770539280000, "open": 0.02308, "high": 0.02316, "low": 0.02308, "close": 0.02316, "volume": 8699.3, "quote_volume": 201.33058, "trades": 7, "taker_buy_volume": 8699.3, "taker_buy_quote": 201.33058}, {"ts": 1770539340000, "open": 0.02318, "high": 0.02318, "low": 0.02315, "close": 0.02315, "volume": 5126.2, "quote_volume": 118.699248, "trades": 6, "taker_buy_volume": 2425.5, "taker_buy_quote": 56.178043}, {"ts": 1770539400000, "open": 0.02315, "high": 0.02315, "low": 0.0231, "close": 0.0231, "volume": 2253.1, "quote_volume": 52.096392, "trades": 6, "taker_buy_volume": 1558.4, "taker_buy_quote": 36.048822}, {"ts": 1770539460000, "open": 0.02309, "high": 0.02314, "low": 0.02308, "close": 0.02314, "volume": 4474.6, "quote_volume": 103.356177, "trades": 4, "taker_buy_volume": 909.1, "taker_buy_quote": 21.032245}, {"ts": 1770539520000, "open": 0.02315, "high": 0.02319, "low": 0.02315, "close": 0.02318, "volume": 34627.9, "quote_volume": 802.221806, "trades": 13, "taker_buy_volume": 23932.0, "taker_buy_quote": 554.498728}, {"ts": 1770539580000, "open": 0.02317, "high": 0.0232, "low": 0.02317, "close": 0.0232, "volume": 17369.0, "quote_volume": 402.73497, "trades": 7, "taker_buy_volume": 16981.1, "taker_buy_quote": 393.739569}, {"ts": 1770539640000, "open": 0.02323, "high": 0.02326, "low": 0.02323, "close": 0.02326, "volume": 8717.3, "quote_volume": 202.568708, "trades": 8, "taker_buy_volume": 7858.9, "taker_buy_quote": 182.619492}, {"ts": 1770539700000, "open": 0.02326, "high": 0.02326, "low": 0.02322, "close": 0.02322, "volume": 1337.7, "quote_volume": 31.088108, "trades": 3, "taker_buy_volume": 387.9, "taker_buy_quote": 9.022554}, {"ts": 1770539760000, "open": 0.02322, "high": 0.02322, "low": 0.02319, "close": 0.02319, "volume": 22265.4, "quote_volume": 516.771708, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539820000, "open": 0.02322, "high": 0.02323, "low": 0.0232, "close": 0.0232, "volume": 1205.2, "quote_volume": 27.981759, "trades": 3, "taker_buy_volume": 818.9, "taker_buy_quote": 19.019599}, {"ts": 1770539880000, "open": 0.02319, "high": 0.02319, "low": 0.02316, "close": 0.02318, "volume": 17385.0, "quote_volume": 403.115117, "trades": 7, "taker_buy_volume": 476.2, "taker_buy_quote": 11.038316}, {"ts": 1770539940000, "open": 0.0232, "high": 0.0232, "low": 0.02315, "close": 0.02315, "volume": 6306.9, "quote_volume": 146.065646, "trades": 8, "taker_buy_volume": 1513.4, "taker_buy_quote": 35.086639}, {"ts": 1770540000000, "open": 0.02312, "high": 0.02315, "low": 0.0231, "close": 0.02312, "volume": 6117.3, "quote_volume": 141.432883, "trades": 4, "taker_buy_volume": 346.3, "taker_buy_quote": 8.016845}, {"ts": 1770540060000, "open": 0.02311, "high": 0.02312, "low": 0.02309, "close": 0.02309, "volume": 2990.6, "quote_volume": 69.112328, "trades": 3, "taker_buy_volume": 2645.8, "taker_buy_quote": 61.150896}, {"ts": 1770540120000, "open": 0.02311, "high": 0.02312, "low": 0.02309, "close": 0.02312, "volume": 1233.2, "quote_volume": 28.496896, "trades": 3, "taker_buy_volume": 454.0, "taker_buy_quote": 10.49648}, {"ts": 1770540180000, "open": 0.0231, "high": 0.0231, "low": 0.02309, "close": 0.02309, "volume": 3033.9, "quote_volume": 70.055783, "trades": 4, "taker_buy_volume": 2151.0, "taker_buy_quote": 49.669622}, {"ts": 1770540240000, "open": 0.0231, "high": 0.0231, "low": 0.02309, "close": 0.02309, "volume": 1217.4, "quote_volume": 28.113679, "trades": 3, "taker_buy_volume": 1217.4, "taker_buy_quote": 28.113679}, {"ts": 1770540300000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540360000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540420000, "open": 0.02306, "high": 0.02306, "low": 0.02305, "close": 0.02305, "volume": 12729.0, "quote_volume": 293.446817, "trades": 3, "taker_buy_volume": 4462.0, "taker_buy_quote": 102.8491}, {"ts": 1770540480000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 4950.0, "quote_volume": 114.246, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 114.246}, {"ts": 1770540540000, "open": 0.02309, "high": 0.0231, "low": 0.02308, "close": 0.0231, "volume": 17776.2, "quote_volume": 410.381338, "trades": 7, "taker_buy_volume": 2857.1, "taker_buy_quote": 65.99901}, {"ts": 1770540600000, "open": 0.02308, "high": 0.02308, "low": 0.02305, "close": 0.02307, "volume": 15893.8, "quote_volume": 366.669254, "trades": 10, "taker_buy_volume": 13318.0, "taker_buy_quote": 307.24626}, {"ts": 1770540660000, "open": 0.02307, "high": 0.02308, "low": 0.02307, "close": 0.02307, "volume": 5454.5, "quote_volume": 125.864995, "trades": 4, "taker_buy_volume": 4962.0, "taker_buy_quote": 114.50302}, {"ts": 1770540720000, "open": 0.02307, "high": 0.02309, "low": 0.02307, "close": 0.02309, "volume": 5849.2, "quote_volume": 135.048504, "trades": 4, "taker_buy_volume": 5373.0, "taker_buy_quote": 124.06257}, {"ts": 1770540780000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 2563.0, "quote_volume": 59.10278, "trades": 1, "taker_buy_volume": 2563.0, "taker_buy_quote": 59.10278}, {"ts": 1770540840000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540900000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 3616.9, "quote_volume": 83.478052, "trades": 1, "taker_buy_volume": 3616.9, "taker_buy_quote": 83.478052}, {"ts": 1770540960000, "open": 0.02312, "high": 0.02313, "low": 0.02311, "close": 0.02313, "volume": 1684.9, "quote_volume": 38.955336, "trades": 4, "taker_buy_volume": 389.6, "taker_buy_quote": 9.011448}, {"ts": 1770541020000, "open": 0.02314, "high": 0.02317, "low": 0.02314, "close": 0.02315, "volume": 23326.8, "quote_volume": 540.255547, "trades": 9, "taker_buy_volume": 14087.8, "taker_buy_quote": 326.327938}, {"ts": 1770541080000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541140000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541200000, "open": 0.02314, "high": 0.02314, "low": 0.02311, "close": 0.02311, "volume": 15820.7, "quote_volume": 365.636653, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541260000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 11580.0, "quote_volume": 267.8454, "trades": 5, "taker_buy_volume": 11580.0, "taker_buy_quote": 267.8454}, {"ts": 1770541320000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 504.8, "quote_volume": 11.66088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541380000, "open": 0.0231, "high": 0.0231, "low": 0.02309, "close": 0.02309, "volume": 4060.2, "quote_volume": 93.753496, "trades": 3, "taker_buy_volume": 347.8, "taker_buy_quote": 8.03418}, {"ts": 1770541440000, "open": 0.0231, "high": 0.0231, "low": 0.02306, "close": 0.02309, "volume": 13236.5, "quote_volume": 305.441715, "trades": 8, "taker_buy_volume": 2368.3, "taker_buy_quote": 54.672103}, {"ts": 1770541500000, "open": 0.02306, "high": 0.02309, "low": 0.02306, "close": 0.02308, "volume": 8232.2, "quote_volume": 189.911587, "trades": 6, "taker_buy_volume": 824.6, "taker_buy_quote": 19.040014}, {"ts": 1770541560000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541620000, "open": 0.02307, "high": 0.0231, "low": 0.02307, "close": 0.02309, "volume": 2907.7, "quote_volume": 67.10356, "trades": 3, "taker_buy_volume": 2476.7, "taker_buy_quote": 57.15177}, {"ts": 1770541680000, "open": 0.02311, "high": 0.02311, "low": 0.0231, "close": 0.0231, "volume": 1521.2, "quote_volume": 35.144461, "trades": 4, "taker_buy_volume": 782.6, "taker_buy_quote": 18.07806}, {"ts": 1770541740000, "open": 0.02308, "high": 0.02312, "low": 0.02308, "close": 0.02311, "volume": 1165.2, "quote_volume": 26.922124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541800000, "open": 0.02312, "high": 0.02312, "low": 0.02309, "close": 0.0231, "volume": 6135.5, "quote_volume": 141.795887, "trades": 6, "taker_buy_volume": 5280.0, "taker_buy_quote": 122.038513}, {"ts": 1770541860000, "open": 0.0231, "high": 0.0231, "low": 0.02307, "close": 0.02307, "volume": 12011.0, "quote_volume": 277.219098, "trades": 9, "taker_buy_volume": 1695.7, "taker_buy_quote": 39.141974}, {"ts": 1770541920000, "open": 0.02305, "high": 0.02306, "low": 0.02304, "close": 0.02304, "volume": 2644.3, "quote_volume": 60.957577, "trades": 6, "taker_buy_volume": 1035.8, "taker_buy_quote": 23.885548}, {"ts": 1770541980000, "open": 0.02307, "high": 0.02308, "low": 0.02307, "close": 0.02308, "volume": 1565.2, "quote_volume": 36.11786, "trades": 4, "taker_buy_volume": 1565.2, "taker_buy_quote": 36.11786}, {"ts": 1770542040000, "open": 0.02309, "high": 0.02309, "low": 0.02306, "close": 0.02306, "volume": 2379.0, "quote_volume": 54.894713, "trades": 6, "taker_buy_volume": 1166.9, "taker_buy_quote": 26.935895}, {"ts": 1770542100000, "open": 0.02308, "high": 0.02308, "low": 0.02303, "close": 0.02303, "volume": 2040.1, "quote_volume": 47.009139, "trades": 5, "taker_buy_volume": 1260.9, "taker_buy_quote": 29.0607}, {"ts": 1770542160000, "open": 0.02306, "high": 0.02306, "low": 0.02303, "close": 0.02303, "volume": 2163.6, "quote_volume": 49.867971, "trades": 5, "taker_buy_volume": 1774.0, "taker_buy_quote": 40.895483}, {"ts": 1770542220000, "open": 0.02307, "high": 0.02307, "low": 0.02304, "close": 0.02306, "volume": 3960.5, "quote_volume": 91.325526, "trades": 6, "taker_buy_volume": 1766.3, "taker_buy_quote": 40.735932}, {"ts": 1770542280000, "open": 0.02306, "high": 0.02306, "low": 0.02302, "close": 0.02302, "volume": 1908.1, "quote_volume": 43.97135, "trades": 5, "taker_buy_volume": 782.6, "taker_buy_quote": 18.046756}, {"ts": 1770542340000, "open": 0.02304, "high": 0.02304, "low": 0.02301, "close": 0.02301, "volume": 1878.2, "quote_volume": 43.241711, "trades": 5, "taker_buy_volume": 826.1, "taker_buy_quote": 19.028561}, {"ts": 1770542400000, "open": 0.02301, "high": 0.02301, "low": 0.02298, "close": 0.02299, "volume": 5769.6, "quote_volume": 132.669836, "trades": 8, "taker_buy_volume": 1353.7, "taker_buy_quote": 31.12593}, {"ts": 1770542460000, "open": 0.02298, "high": 0.02301, "low": 0.02298, "close": 0.023, "volume": 15850.6, "quote_volume": 364.492949, "trades": 7, "taker_buy_volume": 10424.4, "taker_buy_quote": 239.789349}, {"ts": 1770542520000, "open": 0.02302, "high": 0.02303, "low": 0.02301, "close": 0.02303, "volume": 1911.2, "quote_volume": 44.001495, "trades": 3, "taker_buy_volume": 1478.3, "taker_buy_quote": 34.040466}, {"ts": 1770542580000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 389.6, "quote_volume": 8.972488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542640000, "open": 0.02304, "high": 0.02304, "low": 0.02303, "close": 0.02303, "volume": 1515.1, "quote_volume": 34.896216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542700000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542760000, "open": 0.02303, "high": 0.02303, "low": 0.02299, "close": 0.02299, "volume": 4084.8, "quote_volume": 93.95104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542820000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 822.5, "quote_volume": 18.909275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542880000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 3676.8, "quote_volume": 84.603168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542940000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543000000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543060000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 1061.0, "quote_volume": 24.44544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543120000, "open": 0.02302, "high": 0.02304, "low": 0.02302, "close": 0.02303, "volume": 1187.2, "quote_volume": 27.342388, "trades": 3, "taker_buy_volume": 434.8, "taker_buy_quote": 10.017792}, {"ts": 1770543180000, "open": 0.02301, "high": 0.02301, "low": 0.023, "close": 0.023, "volume": 1217.4, "quote_volume": 28.003678, "trades": 3, "taker_buy_volume": 784.5, "taker_buy_quote": 18.046978}, {"ts": 1770543240000, "open": 0.02298, "high": 0.02298, "low": 0.02296, "close": 0.02296, "volume": 31495.2, "quote_volume": 723.445181, "trades": 7, "taker_buy_volume": 742.3, "taker_buy_quote": 17.051068}, {"ts": 1770543300000, "open": 0.0229, "high": 0.0229, "low": 0.02287, "close": 0.0229, "volume": 21868.8, "quote_volume": 500.291255, "trades": 13, "taker_buy_volume": 833.4, "taker_buy_quote": 19.08486}, {"ts": 1770543360000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 2761.1, "quote_volume": 63.173968, "trades": 3, "taker_buy_volume": 2761.1, "taker_buy_quote": 63.173968}, {"ts": 1770543420000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543480000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 394.7, "quote_volume": 9.030736, "trades": 1, "taker_buy_volume": 394.7, "taker_buy_quote": 9.030736}, {"ts": 1770543540000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 826.1, "quote_volume": 18.91769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543600000, "open": 0.0229, "high": 0.02294, "low": 0.0229, "close": 0.0229, "volume": 2992.8, "quote_volume": 68.569148, "trades": 5, "taker_buy_volume": 917.0, "taker_buy_quote": 21.026374}, {"ts": 1770543660000, "open": 0.0229, "high": 0.0229, "low": 0.02289, "close": 0.02289, "volume": 1355.5, "quote_volume": 31.036167, "trades": 3, "taker_buy_volume": 877.2, "taker_buy_quote": 20.08788}, {"ts": 1770543720000, "open": 0.02288, "high": 0.02288, "low": 0.02287, "close": 0.02288, "volume": 1268.5, "quote_volume": 29.01935, "trades": 3, "taker_buy_volume": 482.5, "taker_buy_quote": 11.0396}, {"ts": 1770543780000, "open": 0.02288, "high": 0.02288, "low": 0.02285, "close": 0.02285, "volume": 2103.1, "quote_volume": 48.081696, "trades": 5, "taker_buy_volume": 745.6, "taker_buy_quote": 17.059328}, {"ts": 1770543840000, "open": 0.02286, "high": 0.02286, "low": 0.02284, "close": 0.02284, "volume": 1224.2, "quote_volume": 27.967746, "trades": 3, "taker_buy_volume": 350.9, "taker_buy_quote": 8.021574}, {"ts": 1770543900000, "open": 0.02286, "high": 0.02287, "low": 0.02286, "close": 0.02287, "volume": 730.4, "quote_volume": 16.700836, "trades": 2, "taker_buy_volume": 730.4, "taker_buy_quote": 16.700836}, {"ts": 1770543960000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 1648.0, "quote_volume": 37.68976, "trades": 1, "taker_buy_volume": 1648.0, "taker_buy_quote": 37.68976}, {"ts": 1770544020000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 1994.0, "quote_volume": 45.62272, "trades": 1, "taker_buy_volume": 1994.0, "taker_buy_quote": 45.62272}, {"ts": 1770544080000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 3390.3, "quote_volume": 77.63787, "trades": 3, "taker_buy_volume": 2999.0, "taker_buy_quote": 68.6771}, {"ts": 1770544140000, "open": 0.02291, "high": 0.02291, "low": 0.02288, "close": 0.02288, "volume": 6202.1, "quote_volume": 141.995729, "trades": 6, "taker_buy_volume": 5412.7, "taker_buy_quote": 123.934257}, {"ts": 1770544200000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 2714.7, "quote_volume": 62.16663, "trades": 3, "taker_buy_volume": 2366.9, "taker_buy_quote": 54.20201}, {"ts": 1770544260000, "open": 0.02288, "high": 0.02288, "low": 0.02286, "close": 0.02286, "volume": 3159.3, "quote_volume": 72.269872, "trades": 4, "taker_buy_volume": 2413.7, "taker_buy_quote": 55.225456}, {"ts": 1770544320000, "open": 0.02287, "high": 0.0229, "low": 0.02287, "close": 0.0229, "volume": 2523.1, "quote_volume": 57.736878, "trades": 6, "taker_buy_volume": 2173.8, "taker_buy_quote": 49.748387}, {"ts": 1770544380000, "open": 0.02291, "high": 0.02291, "low": 0.02289, "close": 0.02289, "volume": 700.2, "quote_volume": 16.034596, "trades": 2, "taker_buy_volume": 350.9, "taker_buy_quote": 8.039119}, {"ts": 1770544440000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 2685.2, "quote_volume": 61.49108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544500000, "open": 0.0229, "high": 0.02292, "low": 0.0229, "close": 0.02291, "volume": 21575.2, "quote_volume": 494.32882, "trades": 10, "taker_buy_volume": 14177.0, "taker_buy_quote": 324.86054}, {"ts": 1770544560000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02291, "volume": 38806.0, "quote_volume": 889.4174, "trades": 6, "taker_buy_volume": 34899.2, "taker_buy_quote": 799.873544}, {"ts": 1770544620000, "open": 0.02289, "high": 0.0229, "low": 0.02287, "close": 0.0229, "volume": 3130.2, "quote_volume": 71.650064, "trades": 5, "taker_buy_volume": 2900.2, "taker_buy_quote": 66.389964}, {"ts": 1770544680000, "open": 0.0229, "high": 0.02291, "low": 0.0229, "close": 0.02291, "volume": 4522.2, "quote_volume": 103.59176, "trades": 4, "taker_buy_volume": 4522.2, "taker_buy_quote": 103.59176}, {"ts": 1770544740000, "open": 0.02292, "high": 0.02293, "low": 0.02291, "close": 0.02291, "volume": 4330.3, "quote_volume": 99.25295, "trades": 5, "taker_buy_volume": 1648.0, "taker_buy_quote": 37.778112}, {"ts": 1770544800000, "open": 0.02289, "high": 0.02293, "low": 0.02289, "close": 0.02293, "volume": 5345.4, "quote_volume": 122.504117, "trades": 8, "taker_buy_volume": 4475.8, "taker_buy_quote": 102.59506}, {"ts": 1770544860000, "open": 0.02294, "high": 0.02294, "low": 0.02292, "close": 0.02292, "volume": 760.5, "quote_volume": 17.440226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544920000, "open": 0.02292, "high": 0.02295, "low": 0.02292, "close": 0.02295, "volume": 4555.3, "quote_volume": 104.529006, "trades": 2, "taker_buy_volume": 4051.0, "taker_buy_quote": 92.97045}, {"ts": 1770544980000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 3712.5, "quote_volume": 85.0905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545040000, "open": 0.0229, "high": 0.02293, "low": 0.0229, "close": 0.02292, "volume": 36500.9, "quote_volume": 836.480062, "trades": 12, "taker_buy_volume": 29194.5, "taker_buy_quote": 669.086525}, {"ts": 1770545100000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 1510.1, "quote_volume": 34.596391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545160000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 1856.2, "quote_volume": 42.50698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545220000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545280000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545340000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 2447.0, "quote_volume": 56.08524, "trades": 1, "taker_buy_volume": 2447.0, "taker_buy_quote": 56.08524}, {"ts": 1770545400000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545460000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 1221.9, "quote_volume": 28.005948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545520000, "open": 0.02289, "high": 0.02291, "low": 0.02289, "close": 0.02291, "volume": 1817.5, "quote_volume": 41.621189, "trades": 4, "taker_buy_volume": 1817.5, "taker_buy_quote": 41.621189}, {"ts": 1770545580000, "open": 0.02289, "high": 0.0229, "low": 0.02289, "close": 0.02289, "volume": 2147.4, "quote_volume": 49.163636, "trades": 5, "taker_buy_volume": 965.0, "taker_buy_quote": 22.0985}, {"ts": 1770545640000, "open": 0.02289, "high": 0.0229, "low": 0.02289, "close": 0.0229, "volume": 1226.5, "quote_volume": 28.083357, "trades": 4, "taker_buy_volume": 877.2, "taker_buy_quote": 20.08788}, {"ts": 1770545700000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545760000, "open": 0.02293, "high": 0.02293, "low": 0.02292, "close": 0.02292, "volume": 1139.6, "quote_volume": 26.126245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545820000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545880000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 436.7, "quote_volume": 10.009164, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 10.009164}, {"ts": 1770545940000, "open": 0.0229, "high": 0.0229, "low": 0.02289, "close": 0.0229, "volume": 3039.9, "quote_volume": 69.610232, "trades": 6, "taker_buy_volume": 1622.8, "taker_buy_quote": 37.16212}, {"ts": 1770546000000, "open": 0.02289, "high": 0.0229, "low": 0.02289, "close": 0.02289, "volume": 1741.1, "quote_volume": 39.862475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546060000, "open": 0.02289, "high": 0.02289, "low": 0.0228, "close": 0.0228, "volume": 7224.3, "quote_volume": 164.964496, "trades": 5, "taker_buy_volume": 6434.0, "taker_buy_quote": 146.90065}, {"ts": 1770546120000, "open": 0.02278, "high": 0.02278, "low": 0.02277, "close": 0.02278, "volume": 11052.8, "quote_volume": 251.721278, "trades": 6, "taker_buy_volume": 1713.8, "taker_buy_quote": 39.028358}, {"ts": 1770546180000, "open": 0.02274, "high": 0.02274, "low": 0.02269, "close": 0.0227, "volume": 7428.2, "quote_volume": 168.577548, "trades": 8, "taker_buy_volume": 2090.5, "taker_buy_quote": 47.445271}, {"ts": 1770546240000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 6301.5, "quote_volume": 143.233095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546300000, "open": 0.02272, "high": 0.02272, "low": 0.02269, "close": 0.02269, "volume": 3872.0, "quote_volume": 87.901349, "trades": 3, "taker_buy_volume": 3009.4, "taker_buy_quote": 68.303077}, {"ts": 1770546360000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546420000, "open": 0.02274, "high": 0.02278, "low": 0.02274, "close": 0.02278, "volume": 8786.5, "quote_volume": 199.98057, "trades": 4, "taker_buy_volume": 4389.0, "taker_buy_quote": 99.98142}, {"ts": 1770546480000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 827.7, "quote_volume": 18.863283, "trades": 1, "taker_buy_volume": 827.7, "taker_buy_quote": 18.863283}, {"ts": 1770546540000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 3826.7, "quote_volume": 87.095692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546600000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 4306.1, "quote_volume": 98.006836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546660000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546720000, "open": 0.02278, "high": 0.02278, "low": 0.02276, "close": 0.02276, "volume": 10564.2, "quote_volume": 240.452476, "trades": 2, "taker_buy_volume": 564.2, "taker_buy_quote": 12.852476}, {"ts": 1770546780000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 2000.0, "quote_volume": 45.5, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 45.5}, {"ts": 1770546840000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 1084.6, "quote_volume": 24.663804, "trades": 1, "taker_buy_volume": 1084.6, "taker_buy_quote": 24.663804}, {"ts": 1770546900000, "open": 0.02277, "high": 0.02278, "low": 0.02277, "close": 0.02278, "volume": 5402.3, "quote_volume": 123.059871, "trades": 2, "taker_buy_volume": 452.3, "taker_buy_quote": 10.298871}, {"ts": 1770546960000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547020000, "open": 0.0228, "high": 0.02281, "low": 0.02279, "close": 0.02279, "volume": 2034.5, "quote_volume": 46.393617, "trades": 4, "taker_buy_volume": 1597.8, "taker_buy_quote": 36.441224}, {"ts": 1770547080000, "open": 0.02281, "high": 0.02281, "low": 0.02279, "close": 0.02281, "volume": 1535.0, "quote_volume": 34.998438, "trades": 4, "taker_buy_volume": 789.4, "taker_buy_quote": 18.006214}, {"ts": 1770547140000, "open": 0.02282, "high": 0.02282, "low": 0.0228, "close": 0.02281, "volume": 2903.8, "quote_volume": 66.237342, "trades": 7, "taker_buy_volume": 1754.4, "taker_buy_quote": 40.031022}, {"ts": 1770547200000, "open": 0.02278, "high": 0.02278, "low": 0.02277, "close": 0.02277, "volume": 789.5, "quote_volume": 17.980424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547260000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 482.5, "quote_volume": 10.99135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547320000, "open": 0.02277, "high": 0.02279, "low": 0.02277, "close": 0.02279, "volume": 2060.2, "quote_volume": 46.938362, "trades": 3, "taker_buy_volume": 1183.1, "taker_buy_quote": 26.962849}, {"ts": 1770547380000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547440000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547500000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 352.4, "quote_volume": 8.027672, "trades": 1, "taker_buy_volume": 352.4, "taker_buy_quote": 8.027672}, {"ts": 1770547560000, "open": 0.02281, "high": 0.02281, "low": 0.0228, "close": 0.0228, "volume": 831.8, "quote_volume": 18.969865, "trades": 2, "taker_buy_volume": 482.5, "taker_buy_quote": 11.005825}, {"ts": 1770547620000, "open": 0.02281, "high": 0.02281, "low": 0.0228, "close": 0.0228, "volume": 1092.4, "quote_volume": 24.909348, "trades": 3, "taker_buy_volume": 262.8, "taker_buy_quote": 5.994468}, {"ts": 1770547680000, "open": 0.0228, "high": 0.02283, "low": 0.0228, "close": 0.02282, "volume": 1528.3, "quote_volume": 34.8662, "trades": 5, "taker_buy_volume": 349.3, "taker_buy_quote": 7.972773}, {"ts": 1770547740000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 917.0, "quote_volume": 20.91677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547800000, "open": 0.02283, "high": 0.02287, "low": 0.02283, "close": 0.02287, "volume": 14577.4, "quote_volume": 333.358936, "trades": 4, "taker_buy_volume": 13704.0, "taker_buy_quote": 313.41048}, {"ts": 1770547860000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 729.1, "quote_volume": 16.674517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547920000, "open": 0.02285, "high": 0.02286, "low": 0.02285, "close": 0.02286, "volume": 751.4, "quote_volume": 17.173437, "trades": 2, "taker_buy_volume": 394.7, "taker_buy_quote": 9.022842}, {"ts": 1770547980000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548040000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548100000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548160000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548220000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548280000, "open": 0.02288, "high": 0.0229, "low": 0.02288, "close": 0.02289, "volume": 19254.0, "quote_volume": 440.694077, "trades": 10, "taker_buy_volume": 15641.2, "taker_buy_quote": 357.997085}, {"ts": 1770548340000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 2847.0, "quote_volume": 65.11089, "trades": 2, "taker_buy_volume": 1863.0, "taker_buy_quote": 42.60681}, {"ts": 1770548400000, "open": 0.02289, "high": 0.0229, "low": 0.02289, "close": 0.0229, "volume": 6754.9, "quote_volume": 154.63771, "trades": 4, "taker_buy_volume": 6754.9, "taker_buy_quote": 154.63771}, {"ts": 1770548460000, "open": 0.02291, "high": 0.02291, "low": 0.02286, "close": 0.02287, "volume": 15637.0, "quote_volume": 357.790455, "trades": 7, "taker_buy_volume": 5141.5, "taker_buy_quote": 117.653415}, {"ts": 1770548520000, "open": 0.02287, "high": 0.0229, "low": 0.02286, "close": 0.0229, "volume": 2292.4, "quote_volume": 52.43859, "trades": 5, "taker_buy_volume": 1812.1, "taker_buy_quote": 41.458932}, {"ts": 1770548580000, "open": 0.0229, "high": 0.02291, "low": 0.0229, "close": 0.02291, "volume": 1446.2, "quote_volume": 33.1206, "trades": 4, "taker_buy_volume": 1446.2, "taker_buy_quote": 33.1206}, {"ts": 1770548640000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 5202.6, "quote_volume": 119.191566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548700000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548760000, "open": 0.02295, "high": 0.02301, "low": 0.02295, "close": 0.02301, "volume": 82729.2, "quote_volume": 1901.718334, "trades": 27, "taker_buy_volume": 80313.2, "taker_buy_quote": 1846.162414}, {"ts": 1770548820000, "open": 0.02301, "high": 0.02303, "low": 0.02299, "close": 0.023, "volume": 41159.9, "quote_volume": 947.028272, "trades": 16, "taker_buy_volume": 19483.9, "taker_buy_quote": 448.514915}, {"ts": 1770548880000, "open": 0.02298, "high": 0.02301, "low": 0.02298, "close": 0.02301, "volume": 1610.4, "quote_volume": 37.018782, "trades": 4, "taker_buy_volume": 393.0, "taker_buy_quote": 9.04293}, {"ts": 1770548940000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549000000, "open": 0.02299, "high": 0.02299, "low": 0.02297, "close": 0.02297, "volume": 4360.6, "quote_volume": 100.169668, "trades": 3, "taker_buy_volume": 334.3, "taker_buy_quote": 7.685557}, {"ts": 1770549060000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549120000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 476.9, "quote_volume": 10.949624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549180000, "open": 0.02299, "high": 0.023, "low": 0.02299, "close": 0.023, "volume": 1678.1, "quote_volume": 38.58375, "trades": 2, "taker_buy_volume": 1678.1, "taker_buy_quote": 38.58375}, {"ts": 1770549240000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549300000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 4950.0, "quote_volume": 113.85, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 113.85}, {"ts": 1770549360000, "open": 0.02299, "high": 0.02299, "low": 0.02298, "close": 0.02299, "volume": 1405.1, "quote_volume": 32.299771, "trades": 3, "taker_buy_volume": 1057.3, "taker_buy_quote": 24.307327}, {"ts": 1770549420000, "open": 0.02306, "high": 0.02308, "low": 0.02306, "close": 0.02308, "volume": 4606.0, "quote_volume": 106.219746, "trades": 4, "taker_buy_volume": 4606.0, "taker_buy_quote": 106.219746}, {"ts": 1770549480000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549540000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549600000, "open": 0.02303, "high": 0.02303, "low": 0.02301, "close": 0.02301, "volume": 778.8, "quote_volume": 17.927106, "trades": 2, "taker_buy_volume": 345.9, "taker_buy_quote": 7.966077}, {"ts": 1770549660000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549720000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549780000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549840000, "open": 0.023, "high": 0.023, "low": 0.02299, "close": 0.023, "volume": 8887.7, "quote_volume": 204.394526, "trades": 8, "taker_buy_volume": 1680.3, "taker_buy_quote": 38.6469}, {"ts": 1770549900000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 2347.3, "quote_volume": 53.964427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549960000, "open": 0.023, "high": 0.02301, "low": 0.023, "close": 0.02301, "volume": 1568.6, "quote_volume": 36.085626, "trades": 4, "taker_buy_volume": 1568.6, "taker_buy_quote": 36.085626}, {"ts": 1770550020000, "open": 0.02302, "high": 0.02303, "low": 0.02302, "close": 0.02303, "volume": 782.6, "quote_volume": 18.019365, "trades": 2, "taker_buy_volume": 782.6, "taker_buy_quote": 18.019365}, {"ts": 1770550080000, "open": 0.02303, "high": 0.02303, "low": 0.02302, "close": 0.02302, "volume": 1650.3, "quote_volume": 38.00208, "trades": 4, "taker_buy_volume": 1217.4, "taker_buy_quote": 28.036722}, {"ts": 1770550140000, "open": 0.02302, "high": 0.02302, "low": 0.02301, "close": 0.02302, "volume": 1780.6, "quote_volume": 40.98465, "trades": 4, "taker_buy_volume": 1304.4, "taker_buy_quote": 30.027288}, {"ts": 1770550200000, "open": 0.023, "high": 0.02301, "low": 0.023, "close": 0.02301, "volume": 952.4, "quote_volume": 21.909962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550260000, "open": 0.023, "high": 0.02301, "low": 0.023, "close": 0.02301, "volume": 1212.1, "quote_volume": 27.881763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550320000, "open": 0.02307, "high": 0.02307, "low": 0.02305, "close": 0.02305, "volume": 1910.8, "quote_volume": 44.072632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550380000, "open": 0.02308, "high": 0.02317, "low": 0.02308, "close": 0.02313, "volume": 16364.5, "quote_volume": 378.79672, "trades": 15, "taker_buy_volume": 15329.0, "taker_buy_quote": 354.839584}, {"ts": 1770550440000, "open": 0.02311, "high": 0.02315, "low": 0.0231, "close": 0.02311, "volume": 49819.4, "quote_volume": 1151.335572, "trades": 19, "taker_buy_volume": 25069.4, "taker_buy_quote": 579.363072}, {"ts": 1770550500000, "open": 0.02312, "high": 0.02314, "low": 0.02309, "close": 0.02314, "volume": 1991.5, "quote_volume": 46.028776, "trades": 5, "taker_buy_volume": 1560.5, "taker_buy_quote": 36.076986}, {"ts": 1770550560000, "open": 0.02314, "high": 0.02315, "low": 0.0231, "close": 0.02312, "volume": 3731.7, "quote_volume": 86.314736, "trades": 7, "taker_buy_volume": 1428.6, "taker_buy_quote": 33.062566}, {"ts": 1770550620000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 391.3, "quote_volume": 9.035117, "trades": 1, "taker_buy_volume": 391.3, "taker_buy_quote": 9.035117}, {"ts": 1770550680000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 3889.5, "quote_volume": 89.808555, "trades": 2, "taker_buy_volume": 3889.5, "taker_buy_quote": 89.808555}, {"ts": 1770550740000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 1117.2, "quote_volume": 25.840836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550800000, "open": 0.02306, "high": 0.02306, "low": 0.02303, "close": 0.02303, "volume": 7414.7, "quote_volume": 170.912764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550860000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550920000, "open": 0.02309, "high": 0.02309, "low": 0.02307, "close": 0.02307, "volume": 1318.9, "quote_volume": 30.444743, "trades": 3, "taker_buy_volume": 886.0, "taker_buy_quote": 20.45774}, {"ts": 1770550980000, "open": 0.02309, "high": 0.02309, "low": 0.02305, "close": 0.02307, "volume": 24921.6, "quote_volume": 574.689138, "trades": 10, "taker_buy_volume": 241.8, "taker_buy_quote": 5.578326}, {"ts": 1770551040000, "open": 0.02306, "high": 0.02307, "low": 0.02306, "close": 0.02307, "volume": 1586.1, "quote_volume": 36.587728, "trades": 2, "taker_buy_volume": 1586.1, "taker_buy_quote": 36.587728}, {"ts": 1770551100000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551160000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551220000, "open": 0.02308, "high": 0.0231, "low": 0.02308, "close": 0.0231, "volume": 13865.1, "quote_volume": 320.016942, "trades": 5, "taker_buy_volume": 13865.1, "taker_buy_quote": 320.016942}, {"ts": 1770551280000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 695.6, "quote_volume": 16.06836, "trades": 2, "taker_buy_volume": 695.6, "taker_buy_quote": 16.06836}, {"ts": 1770551340000, "open": 0.02308, "high": 0.02309, "low": 0.02307, "close": 0.02309, "volume": 4840.0, "quote_volume": 111.721395, "trades": 4, "taker_buy_volume": 1503.1, "taker_buy_quote": 34.706579}, {"ts": 1770551400000, "open": 0.02308, "high": 0.02313, "low": 0.02308, "close": 0.02312, "volume": 13395.6, "quote_volume": 309.691956, "trades": 7, "taker_buy_volume": 12488.4, "taker_buy_quote": 288.73654}, {"ts": 1770551460000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 9138.0, "quote_volume": 211.5447, "trades": 3, "taker_buy_volume": 8793.2, "taker_buy_quote": 203.56258}, {"ts": 1770551520000, "open": 0.02316, "high": 0.02316, "low": 0.02312, "close": 0.02312, "volume": 1888.8, "quote_volume": 43.686296, "trades": 2, "taker_buy_volume": 1457.8, "taker_buy_quote": 33.704336}, {"ts": 1770551580000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551640000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551700000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551760000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551820000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 844.9, "quote_volume": 19.51719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551880000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551940000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552000000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 434.8, "quote_volume": 10.04388, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 10.04388}, {"ts": 1770552060000, "open": 0.0231, "high": 0.02312, "low": 0.0231, "close": 0.02312, "volume": 5341.3, "quote_volume": 123.48303, "trades": 2, "taker_buy_volume": 5341.3, "taker_buy_quote": 123.48303}, {"ts": 1770552120000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552180000, "open": 0.02312, "high": 0.02319, "low": 0.02312, "close": 0.02319, "volume": 99487.1, "quote_volume": 2305.423064, "trades": 16, "taker_buy_volume": 99189.4, "taker_buy_quote": 2298.54024}, {"ts": 1770552240000, "open": 0.02316, "high": 0.02316, "low": 0.02315, "close": 0.02315, "volume": 3388.5, "quote_volume": 78.461294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552300000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 1725.9, "quote_volume": 39.989103, "trades": 1, "taker_buy_volume": 1725.9, "taker_buy_quote": 39.989103}, {"ts": 1770552360000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552420000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552480000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552540000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552600000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552660000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552720000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552780000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 1856.2, "quote_volume": 42.933906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552840000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 1817.0, "quote_volume": 41.99087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552900000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552960000, "open": 0.02311, "high": 0.02312, "low": 0.02311, "close": 0.02312, "volume": 2073.4, "quote_volume": 47.924499, "trades": 3, "taker_buy_volume": 822.5, "taker_buy_quote": 19.0162}, {"ts": 1770553020000, "open": 0.02312, "high": 0.02315, "low": 0.02312, "close": 0.02315, "volume": 2648.6, "quote_volume": 61.29867, "trades": 4, "taker_buy_volume": 2303.8, "taker_buy_quote": 53.326894}, {"ts": 1770553080000, "open": 0.02313, "high": 0.02315, "low": 0.02313, "close": 0.02315, "volume": 2623.3, "quote_volume": 60.721637, "trades": 2, "taker_buy_volume": 2235.4, "taker_buy_quote": 51.74951}, {"ts": 1770553140000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553200000, "open": 0.02309, "high": 0.02309, "low": 0.02308, "close": 0.02309, "volume": 22987.8, "quote_volume": 530.696427, "trades": 10, "taker_buy_volume": 5428.3, "taker_buy_quote": 125.339447}, {"ts": 1770553260000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 869.6, "quote_volume": 20.08776, "trades": 2, "taker_buy_volume": 869.6, "taker_buy_quote": 20.08776}, {"ts": 1770553320000, "open": 0.02308, "high": 0.0231, "low": 0.02308, "close": 0.0231, "volume": 32179.4, "quote_volume": 743.131549, "trades": 10, "taker_buy_volume": 32179.4, "taker_buy_quote": 743.131549}, {"ts": 1770553380000, "open": 0.02309, "high": 0.0231, "low": 0.02309, "close": 0.0231, "volume": 1680.9, "quote_volume": 38.82017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553440000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 387.9, "quote_volume": 8.96049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553500000, "open": 0.02309, "high": 0.02312, "low": 0.02309, "close": 0.0231, "volume": 1165.4, "quote_volume": 26.924222, "trades": 3, "taker_buy_volume": 389.6, "taker_buy_quote": 9.007552}, {"ts": 1770553560000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 818.9, "quote_volume": 18.908401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553620000, "open": 0.02309, "high": 0.0231, "low": 0.02309, "close": 0.02309, "volume": 1255.2, "quote_volume": 28.986916, "trades": 3, "taker_buy_volume": 434.8, "taker_buy_quote": 10.04388}, {"ts": 1770553680000, "open": 0.0231, "high": 0.02315, "low": 0.0231, "close": 0.02315, "volume": 5890.9, "quote_volume": 136.352785, "trades": 4, "taker_buy_volume": 5459.9, "taker_buy_quote": 126.396685}, {"ts": 1770553740000, "open": 0.02315, "high": 0.02316, "low": 0.02315, "close": 0.02316, "volume": 12532.4, "quote_volume": 290.155924, "trades": 4, "taker_buy_volume": 12532.4, "taker_buy_quote": 290.155924}, {"ts": 1770553800000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553860000, "open": 0.02312, "high": 0.02312, "low": 0.02311, "close": 0.02311, "volume": 6749.5, "quote_volume": 156.030445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553920000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553980000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 3539.4, "quote_volume": 81.866322, "trades": 6, "taker_buy_volume": 1683.2, "taker_buy_quote": 38.932416}, {"ts": 1770554040000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 300.7, "quote_volume": 6.94617, "trades": 1, "taker_buy_volume": 300.7, "taker_buy_quote": 6.94617}, {"ts": 1770554100000, "open": 0.02309, "high": 0.0231, "low": 0.02308, "close": 0.0231, "volume": 2087.0, "quote_volume": 48.184482, "trades": 5, "taker_buy_volume": 1652.2, "taker_buy_quote": 38.149298}, {"ts": 1770554160000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 952.4, "quote_volume": 22.00044, "trades": 2, "taker_buy_volume": 478.3, "taker_buy_quote": 11.04873}, {"ts": 1770554220000, "open": 0.02312, "high": 0.02313, "low": 0.02312, "close": 0.02313, "volume": 12126.8, "quote_volume": 280.488143, "trades": 3, "taker_buy_volume": 11307.9, "taker_buy_quote": 261.551727}, {"ts": 1770554280000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554340000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554400000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554460000, "open": 0.02309, "high": 0.02309, "low": 0.02305, "close": 0.02305, "volume": 7029.7, "quote_volume": 162.123127, "trades": 6, "taker_buy_volume": 1173.9, "taker_buy_quote": 27.084483}, {"ts": 1770554520000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554580000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554640000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554700000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554760000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 1516.9, "quote_volume": 34.979714, "trades": 1, "taker_buy_volume": 1516.9, "taker_buy_quote": 34.979714}, {"ts": 1770554820000, "open": 0.02309, "high": 0.02311, "low": 0.02309, "close": 0.02311, "volume": 818.9, "quote_volume": 18.917021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554880000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 387.9, "quote_volume": 8.96049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554940000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555000000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555060000, "open": 0.0231, "high": 0.02311, "low": 0.0231, "close": 0.02311, "volume": 1347.9, "quote_volume": 31.140838, "trades": 3, "taker_buy_volume": 1347.9, "taker_buy_quote": 31.140838}, {"ts": 1770555120000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555180000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 216.2, "quote_volume": 4.998544, "trades": 1, "taker_buy_volume": 216.2, "taker_buy_quote": 4.998544}, {"ts": 1770555240000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555300000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 7766.7, "quote_volume": 179.566104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555360000, "open": 0.02313, "high": 0.02313, "low": 0.0231, "close": 0.02311, "volume": 11016.0, "quote_volume": 254.60006, "trades": 4, "taker_buy_volume": 6006.0, "taker_buy_quote": 138.86906}, {"ts": 1770555420000, "open": 0.0231, "high": 0.02313, "low": 0.0231, "close": 0.02313, "volume": 39265.7, "quote_volume": 907.767958, "trades": 12, "taker_buy_volume": 39265.7, "taker_buy_quote": 907.767958}, {"ts": 1770555480000, "open": 0.02312, "high": 0.02312, "low": 0.02311, "close": 0.02311, "volume": 2176.7, "quote_volume": 50.309089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555540000, "open": 0.02312, "high": 0.02314, "low": 0.02312, "close": 0.02314, "volume": 8102.8, "quote_volume": 187.485459, "trades": 5, "taker_buy_volume": 5166.7, "taker_buy_quote": 119.553975}, {"ts": 1770555600000, "open": 0.02314, "high": 0.02314, "low": 0.02312, "close": 0.02312, "volume": 3729.2, "quote_volume": 86.275507, "trades": 5, "taker_buy_volume": 779.2, "taker_buy_quote": 18.026359}, {"ts": 1770555660000, "open": 0.02315, "high": 0.02317, "low": 0.02315, "close": 0.02317, "volume": 13108.6, "quote_volume": 303.562835, "trades": 20, "taker_buy_volume": 11495.1, "taker_buy_quote": 266.185798}, {"ts": 1770555720000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555780000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555840000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 389.8, "quote_volume": 9.00438, "trades": 1, "taker_buy_volume": 389.8, "taker_buy_quote": 9.00438}, {"ts": 1770555900000, "open": 0.0231, "high": 0.0231, "low": 0.02302, "close": 0.02307, "volume": 208883.7, "quote_volume": 4815.844176, "trades": 56, "taker_buy_volume": 46338.2, "taker_buy_quote": 1068.631687}, {"ts": 1770555960000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556020000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 1585.7, "quote_volume": 36.550385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556080000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 340.1, "quote_volume": 7.846107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556140000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 18190.0, "quote_volume": 419.8252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556200000, "open": 0.02306, "high": 0.02308, "low": 0.02306, "close": 0.02308, "volume": 8327.0, "quote_volume": 192.124196, "trades": 5, "taker_buy_volume": 7653.8, "taker_buy_quote": 176.600204}, {"ts": 1770556260000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 432.9, "quote_volume": 9.982674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556320000, "open": 0.02307, "high": 0.02308, "low": 0.02305, "close": 0.02305, "volume": 18890.5, "quote_volume": 435.583347, "trades": 6, "taker_buy_volume": 5504.5, "taker_buy_quote": 126.99436}, {"ts": 1770556380000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556440000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556500000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 7237.0, "quote_volume": 166.88522, "trades": 2, "taker_buy_volume": 7237.0, "taker_buy_quote": 166.88522}, {"ts": 1770556560000, "open": 0.02307, "high": 0.02309, "low": 0.02307, "close": 0.02309, "volume": 640.6, "quote_volume": 14.78598, "trades": 2, "taker_buy_volume": 366.9, "taker_buy_quote": 8.471721}, {"ts": 1770556620000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556680000, "open": 0.02309, "high": 0.02313, "low": 0.02309, "close": 0.02311, "volume": 9615.7, "quote_volume": 222.089479, "trades": 6, "taker_buy_volume": 8796.8, "taker_buy_quote": 203.1647}, {"ts": 1770556740000, "open": 0.02313, "high": 0.02315, "low": 0.02311, "close": 0.02315, "volume": 5657.4, "quote_volume": 130.928258, "trades": 4, "taker_buy_volume": 4752.3, "taker_buy_quote": 110.007087}, {"ts": 1770556800000, "open": 0.02315, "high": 0.02315, "low": 0.02314, "close": 0.02315, "volume": 7881.7, "quote_volume": 182.403235, "trades": 5, "taker_buy_volume": 6674.9, "taker_buy_quote": 154.474435}, {"ts": 1770556860000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 7186.5, "quote_volume": 166.367475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556920000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556980000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557040000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 864.0, "quote_volume": 20.0448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557100000, "open": 0.02322, "high": 0.02323, "low": 0.0232, "close": 0.0232, "volume": 4313.7, "quote_volume": 100.15343, "trades": 6, "taker_buy_volume": 3369.5, "taker_buy_quote": 78.243269}, {"ts": 1770557160000, "open": 0.0232, "high": 0.0232, "low": 0.02318, "close": 0.02318, "volume": 1777.1, "quote_volume": 41.207443, "trades": 4, "taker_buy_volume": 909.1, "taker_buy_quote": 21.082462}, {"ts": 1770557220000, "open": 0.02317, "high": 0.0232, "low": 0.02317, "close": 0.0232, "volume": 1125.5, "quote_volume": 26.09515, "trades": 3, "taker_buy_volume": 692.6, "taker_buy_quote": 16.064857}, {"ts": 1770557280000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 476.2, "quote_volume": 11.043078, "trades": 1, "taker_buy_volume": 476.2, "taker_buy_quote": 11.043078}, {"ts": 1770557340000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 386.3, "quote_volume": 8.96216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557400000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 1379.5, "quote_volume": 31.990605, "trades": 3, "taker_buy_volume": 476.2, "taker_buy_quote": 11.043078}, {"ts": 1770557460000, "open": 0.02318, "high": 0.02318, "low": 0.02317, "close": 0.02317, "volume": 1558.8, "quote_volume": 36.12088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557520000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557580000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557640000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557700000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557760000, "open": 0.02315, "high": 0.02316, "low": 0.02315, "close": 0.02316, "volume": 5740.2, "quote_volume": 132.893532, "trades": 2, "taker_buy_volume": 5740.2, "taker_buy_quote": 132.893532}, {"ts": 1770557820000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 3101.8, "quote_volume": 71.868706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557880000, "open": 0.02315, "high": 0.02315, "low": 0.02311, "close": 0.02311, "volume": 25403.0, "quote_volume": 587.899491, "trades": 12, "taker_buy_volume": 2981.0, "taker_buy_quote": 68.89091}, {"ts": 1770557940000, "open": 0.0231, "high": 0.02313, "low": 0.0231, "close": 0.02313, "volume": 10328.7, "quote_volume": 238.713925, "trades": 8, "taker_buy_volume": 9854.6, "taker_buy_quote": 227.762215}, {"ts": 1770558000000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 7622.2, "quote_volume": 176.225264, "trades": 1, "taker_buy_volume": 7622.2, "taker_buy_quote": 176.225264}, {"ts": 1770558060000, "open": 0.02316, "high": 0.02317, "low": 0.02316, "close": 0.02317, "volume": 25804.4, "quote_volume": 597.638129, "trades": 5, "taker_buy_volume": 25804.4, "taker_buy_quote": 597.638129}, {"ts": 1770558120000, "open": 0.02316, "high": 0.02316, "low": 0.02313, "close": 0.02313, "volume": 2358.6, "quote_volume": 54.590157, "trades": 5, "taker_buy_volume": 1062.0, "taker_buy_quote": 24.59592}, {"ts": 1770558180000, "open": 0.02313, "high": 0.02313, "low": 0.02312, "close": 0.02312, "volume": 11452.9, "quote_volume": 264.840548, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558240000, "open": 0.02312, "high": 0.02312, "low": 0.02311, "close": 0.02311, "volume": 3795.4, "quote_volume": 87.744656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558300000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 5871.7, "quote_volume": 135.929855, "trades": 2, "taker_buy_volume": 5871.7, "taker_buy_quote": 135.929855}, {"ts": 1770558360000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558420000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 517.0, "quote_volume": 11.96855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558480000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558540000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558600000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558660000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558720000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558780000, "open": 0.02316, "high": 0.02318, "low": 0.02316, "close": 0.02318, "volume": 11612.9, "quote_volume": 269.03484, "trades": 2, "taker_buy_volume": 11612.9, "taker_buy_quote": 269.03484}, {"ts": 1770558840000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558900000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558960000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 404.7, "quote_volume": 9.380946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559020000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559080000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559140000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 385.7, "quote_volume": 8.955954, "trades": 1, "taker_buy_volume": 385.7, "taker_buy_quote": 8.955954}, {"ts": 1770559200000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 12758.9, "quote_volume": 296.00648, "trades": 6, "taker_buy_volume": 431.0, "taker_buy_quote": 9.9992}, {"ts": 1770559260000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 1275.9, "quote_volume": 29.588121, "trades": 1, "taker_buy_volume": 1275.9, "taker_buy_quote": 29.588121}, {"ts": 1770559320000, "open": 0.0232, "high": 0.02321, "low": 0.02319, "close": 0.0232, "volume": 6279.9, "quote_volume": 145.692069, "trades": 4, "taker_buy_volume": 822.5, "taker_buy_quote": 19.085463}, {"ts": 1770559380000, "open": 0.02323, "high": 0.02323, "low": 0.02322, "close": 0.02322, "volume": 6910.7, "quote_volume": 160.474643, "trades": 5, "taker_buy_volume": 4969.8, "taker_buy_quote": 115.406945}, {"ts": 1770559440000, "open": 0.02323, "high": 0.02323, "low": 0.02319, "close": 0.02319, "volume": 2323.4, "quote_volume": 53.932194, "trades": 5, "taker_buy_volume": 1507.9, "taker_buy_quote": 35.016886}, {"ts": 1770559500000, "open": 0.02316, "high": 0.02316, "low": 0.02315, "close": 0.02315, "volume": 948.2, "quote_volume": 21.955571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559560000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 1260.0, "quote_volume": 29.169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559620000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 431.9, "quote_volume": 9.998485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559680000, "open": 0.0232, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 6058.4, "quote_volume": 140.556188, "trades": 4, "taker_buy_volume": 474.1, "taker_buy_quote": 11.003861}, {"ts": 1770559740000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559800000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559860000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559920000, "open": 0.02321, "high": 0.02327, "low": 0.0232, "close": 0.02323, "volume": 118804.4, "quote_volume": 2760.896629, "trades": 41, "taker_buy_volume": 94835.8, "taker_buy_quote": 2203.734069}, {"ts": 1770559980000, "open": 0.02323, "high": 0.02323, "low": 0.02321, "close": 0.02321, "volume": 3878.9, "quote_volume": 90.055273, "trades": 3, "taker_buy_volume": 300.2, "taker_buy_quote": 6.973646}, {"ts": 1770560040000, "open": 0.02323, "high": 0.02323, "low": 0.02321, "close": 0.02321, "volume": 7043.6, "quote_volume": 163.607312, "trades": 5, "taker_buy_volume": 6267.8, "taker_buy_quote": 145.600994}, {"ts": 1770560100000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 793.0, "quote_volume": 18.40553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560160000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560220000, "open": 0.02321, "high": 0.02322, "low": 0.02321, "close": 0.02322, "volume": 862.0, "quote_volume": 20.010899, "trades": 2, "taker_buy_volume": 862.0, "taker_buy_quote": 20.010899}, {"ts": 1770560280000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.0232, "volume": 1773.0, "quote_volume": 41.12929, "trades": 4, "taker_buy_volume": 1342.0, "taker_buy_quote": 31.1344}, {"ts": 1770560340000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 2857.9, "quote_volume": 66.246122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560400000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 4458.7, "quote_volume": 103.308079, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560460000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 431.0, "quote_volume": 9.98627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560520000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560580000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560640000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560700000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 9795.5, "quote_volume": 227.252167, "trades": 3, "taker_buy_volume": 7596.0, "taker_buy_quote": 176.2272}, {"ts": 1770560760000, "open": 0.0232, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 9301.2, "quote_volume": 215.76102, "trades": 7, "taker_buy_volume": 3507.2, "taker_buy_quote": 81.385212}, {"ts": 1770560820000, "open": 0.02317, "high": 0.02318, "low": 0.02317, "close": 0.02318, "volume": 1688.2, "quote_volume": 39.127735, "trades": 2, "taker_buy_volume": 1214.1, "taker_buy_quote": 28.142838}, {"ts": 1770560880000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560940000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561000000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561060000, "open": 0.02319, "high": 0.02321, "low": 0.02319, "close": 0.02321, "volume": 2397.7, "quote_volume": 55.635003, "trades": 5, "taker_buy_volume": 1835.9, "taker_buy_quote": 42.601243}, {"ts": 1770561120000, "open": 0.02321, "high": 0.02324, "low": 0.02321, "close": 0.02322, "volume": 6658.2, "quote_volume": 154.609776, "trades": 8, "taker_buy_volume": 6186.1, "taker_buy_quote": 143.647614}, {"ts": 1770561180000, "open": 0.02324, "high": 0.02324, "low": 0.02323, "close": 0.02323, "volume": 946.2, "quote_volume": 21.984089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561240000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 1545.0, "quote_volume": 35.9058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561300000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561360000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561420000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 315.8, "quote_volume": 7.34235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561480000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 2149.6, "quote_volume": 49.999696, "trades": 2, "taker_buy_volume": 2149.6, "taker_buy_quote": 49.999696}, {"ts": 1770561540000, "open": 0.02325, "high": 0.02325, "low": 0.02323, "close": 0.02323, "volume": 13000.0, "quote_volume": 302.10405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561600000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 1280.4, "quote_volume": 29.807712, "trades": 1, "taker_buy_volume": 1280.4, "taker_buy_quote": 29.807712}, {"ts": 1770561660000, "open": 0.02324, "high": 0.02324, "low": 0.02323, "close": 0.02323, "volume": 19000.0, "quote_volume": 441.516376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561720000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 603.6, "quote_volume": 14.015592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561780000, "open": 0.02324, "high": 0.02326, "low": 0.02324, "close": 0.02326, "volume": 19514.2, "quote_volume": 453.750726, "trades": 6, "taker_buy_volume": 17658.0, "taker_buy_quote": 410.612638}, {"ts": 1770561840000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561900000, "open": 0.02331, "high": 0.02332, "low": 0.02331, "close": 0.02332, "volume": 892.7, "quote_volume": 20.813129, "trades": 2, "taker_buy_volume": 892.7, "taker_buy_quote": 20.813129}, {"ts": 1770561960000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562020000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 10726.8, "quote_volume": 250.041708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562080000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 858.4, "quote_volume": 19.974968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562140000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562200000, "open": 0.02328, "high": 0.02328, "low": 0.02327, "close": 0.02327, "volume": 6661.5, "quote_volume": 155.03022, "trades": 6, "taker_buy_volume": 1711.5, "taker_buy_quote": 39.84372}, {"ts": 1770562260000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 257.8, "quote_volume": 5.999006, "trades": 1, "taker_buy_volume": 257.8, "taker_buy_quote": 5.999006}, {"ts": 1770562320000, "open": 0.02328, "high": 0.02328, "low": 0.02326, "close": 0.02326, "volume": 774.4, "quote_volume": 18.020306, "trades": 2, "taker_buy_volume": 388.1, "taker_buy_quote": 9.034968}, {"ts": 1770562380000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562440000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562500000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562560000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562620000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 4950.0, "quote_volume": 115.038, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 115.038}, {"ts": 1770562680000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562740000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 1162.1, "quote_volume": 27.018825, "trades": 3, "taker_buy_volume": 1162.1, "taker_buy_quote": 27.018825}, {"ts": 1770562800000, "open": 0.02325, "high": 0.02325, "low": 0.02323, "close": 0.02323, "volume": 772.5, "quote_volume": 17.952041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562860000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562920000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 4950.0, "quote_volume": 115.0875, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 115.0875}, {"ts": 1770562980000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 4950.0, "quote_volume": 115.038, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 115.038}, {"ts": 1770563040000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563100000, "open": 0.02323, "high": 0.02323, "low": 0.02322, "close": 0.02323, "volume": 1158.8, "quote_volume": 26.915061, "trades": 3, "taker_buy_volume": 772.5, "taker_buy_quote": 17.945175}, {"ts": 1770563160000, "open": 0.02322, "high": 0.02322, "low": 0.0232, "close": 0.0232, "volume": 2676.8, "quote_volume": 62.142749, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563220000, "open": 0.02322, "high": 0.02324, "low": 0.02322, "close": 0.02324, "volume": 3061.4, "quote_volume": 71.098175, "trades": 4, "taker_buy_volume": 818.9, "taker_buy_quote": 19.019599}, {"ts": 1770563280000, "open": 0.02323, "high": 0.02325, "low": 0.02323, "close": 0.02325, "volume": 3604.4, "quote_volume": 83.783294, "trades": 3, "taker_buy_volume": 2654.1, "taker_buy_quote": 61.707825}, {"ts": 1770563340000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 2000.0, "quote_volume": 46.58, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 46.58}, {"ts": 1770563400000, "open": 0.02332, "high": 0.02333, "low": 0.02331, "close": 0.02331, "volume": 11255.8, "quote_volume": 262.513678, "trades": 7, "taker_buy_volume": 4056.9, "taker_buy_quote": 94.639604}, {"ts": 1770563460000, "open": 0.0233, "high": 0.02331, "low": 0.02328, "close": 0.02328, "volume": 1675.8, "quote_volume": 39.037589, "trades": 4, "taker_buy_volume": 862.0, "taker_buy_quote": 20.088479}, {"ts": 1770563520000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 566.0, "quote_volume": 13.17082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563580000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 472.1, "quote_volume": 10.976325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563640000, "open": 0.02326, "high": 0.02327, "low": 0.02325, "close": 0.02325, "volume": 1198.1, "quote_volume": 27.869114, "trades": 3, "taker_buy_volume": 854.8, "taker_buy_quote": 19.887389}, {"ts": 1770563700000, "open": 0.02325, "high": 0.02326, "low": 0.02325, "close": 0.02326, "volume": 1456.5, "quote_volume": 33.874757, "trades": 2, "taker_buy_volume": 1113.2, "taker_buy_quote": 25.893032}, {"ts": 1770563760000, "open": 0.02323, "high": 0.02323, "low": 0.02319, "close": 0.02319, "volume": 4510.6, "quote_volume": 104.74243, "trades": 5, "taker_buy_volume": 1026.7, "taker_buy_quote": 23.811433}, {"ts": 1770563820000, "open": 0.0232, "high": 0.02321, "low": 0.02318, "close": 0.02321, "volume": 21355.1, "quote_volume": 495.091735, "trades": 10, "taker_buy_volume": 765.6, "taker_buy_quote": 17.764673}, {"ts": 1770563880000, "open": 0.0232, "high": 0.0232, "low": 0.02318, "close": 0.02318, "volume": 1298.7, "quote_volume": 30.120316, "trades": 3, "taker_buy_volume": 1298.7, "taker_buy_quote": 30.120316}, {"ts": 1770563940000, "open": 0.02319, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 1247.6, "quote_volume": 28.935307, "trades": 3, "taker_buy_volume": 346.3, "taker_buy_quote": 8.03416}, {"ts": 1770564000000, "open": 0.02321, "high": 0.02322, "low": 0.02321, "close": 0.02321, "volume": 4937.0, "quote_volume": 114.624765, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564060000, "open": 0.0232, "high": 0.0232, "low": 0.02317, "close": 0.02319, "volume": 5522.1, "quote_volume": 128.084503, "trades": 16, "taker_buy_volume": 2021.9, "taker_buy_quote": 46.887861}, {"ts": 1770564120000, "open": 0.02319, "high": 0.02319, "low": 0.02317, "close": 0.02317, "volume": 3931.0, "quote_volume": 91.11989, "trades": 5, "taker_buy_volume": 1931.0, "taker_buy_quote": 44.77989}, {"ts": 1770564180000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 4319.4, "quote_volume": 99.99411, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564240000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564300000, "open": 0.02313, "high": 0.02313, "low": 0.0231, "close": 0.0231, "volume": 3963.4, "quote_volume": 91.594798, "trades": 4, "taker_buy_volume": 2675.9, "taker_buy_quote": 61.835701}, {"ts": 1770564360000, "open": 0.0231, "high": 0.02312, "low": 0.02303, "close": 0.02303, "volume": 16706.4, "quote_volume": 385.453847, "trades": 9, "taker_buy_volume": 11150.6, "taker_buy_quote": 257.360182}, {"ts": 1770564420000, "open": 0.02306, "high": 0.02306, "low": 0.02301, "close": 0.02302, "volume": 11738.6, "quote_volume": 270.462498, "trades": 7, "taker_buy_volume": 9885.4, "taker_buy_quote": 227.814812}, {"ts": 1770564480000, "open": 0.02303, "high": 0.02303, "low": 0.02302, "close": 0.02302, "volume": 27322.3, "quote_volume": 629.051395, "trades": 4, "taker_buy_volume": 27322.3, "taker_buy_quote": 629.051395}, {"ts": 1770564540000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564600000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564660000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564720000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564780000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 1736.0, "quote_volume": 40.0148, "trades": 2, "taker_buy_volume": 1736.0, "taker_buy_quote": 40.0148}, {"ts": 1770564840000, "open": 0.02307, "high": 0.02307, "low": 0.02304, "close": 0.02304, "volume": 2443.6, "quote_volume": 56.355218, "trades": 3, "taker_buy_volume": 1967.4, "taker_buy_quote": 45.38357}, {"ts": 1770564900000, "open": 0.02307, "high": 0.02307, "low": 0.02304, "close": 0.02304, "volume": 8589.3, "quote_volume": 198.108162, "trades": 4, "taker_buy_volume": 7023.0, "taker_buy_quote": 162.02061}, {"ts": 1770564960000, "open": 0.02304, "high": 0.02305, "low": 0.02304, "close": 0.02305, "volume": 17583.4, "quote_volume": 405.139764, "trades": 7, "taker_buy_volume": 9329.8, "taker_buy_quote": 214.97682}, {"ts": 1770565020000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565080000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 379.0, "quote_volume": 8.73974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565140000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 320.6, "quote_volume": 7.402654, "trades": 1, "taker_buy_volume": 320.6, "taker_buy_quote": 7.402654}, {"ts": 1770565200000, "open": 0.0231, "high": 0.02311, "low": 0.0231, "close": 0.02311, "volume": 1930.9, "quote_volume": 44.618358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565260000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565320000, "open": 0.0231, "high": 0.0231, "low": 0.02306, "close": 0.02309, "volume": 2260.8, "quote_volume": 52.187945, "trades": 6, "taker_buy_volume": 1565.2, "taker_buy_quote": 36.143946}, {"ts": 1770565380000, "open": 0.02309, "high": 0.02311, "low": 0.02308, "close": 0.02311, "volume": 50077.2, "quote_volume": 1156.817312, "trades": 22, "taker_buy_volume": 41081.0, "taker_buy_quote": 948.959165}, {"ts": 1770565440000, "open": 0.02311, "high": 0.02311, "low": 0.02309, "close": 0.0231, "volume": 2346.7, "quote_volume": 54.209634, "trades": 6, "taker_buy_volume": 1217.4, "taker_buy_quote": 28.130201}, {"ts": 1770565500000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 347.8, "quote_volume": 8.03418, "trades": 1, "taker_buy_volume": 347.8, "taker_buy_quote": 8.03418}, {"ts": 1770565560000, "open": 0.02309, "high": 0.0231, "low": 0.02307, "close": 0.02307, "volume": 5585.1, "quote_volume": 128.873917, "trades": 4, "taker_buy_volume": 434.8, "taker_buy_quote": 10.04388}, {"ts": 1770565620000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 1910.1, "quote_volume": 44.085108, "trades": 3, "taker_buy_volume": 992.3, "taker_buy_quote": 22.902284}, {"ts": 1770565680000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 4614.1, "quote_volume": 106.355005, "trades": 4, "taker_buy_volume": 4614.1, "taker_buy_quote": 106.355005}, {"ts": 1770565740000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 4950.0, "quote_volume": 113.8995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565800000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 480.3, "quote_volume": 11.051703, "trades": 1, "taker_buy_volume": 480.3, "taker_buy_quote": 11.051703}, {"ts": 1770565860000, "open": 0.023, "high": 0.023, "low": 0.02298, "close": 0.023, "volume": 40563.9, "quote_volume": 932.341333, "trades": 8, "taker_buy_volume": 349.3, "taker_buy_quote": 8.0339}, {"ts": 1770565920000, "open": 0.02299, "high": 0.023, "low": 0.02299, "close": 0.02299, "volume": 2975.3, "quote_volume": 68.411032, "trades": 5, "taker_buy_volume": 1281.5, "taker_buy_quote": 29.47057}, {"ts": 1770565980000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 826.6, "quote_volume": 19.0118, "trades": 2, "taker_buy_volume": 480.3, "taker_buy_quote": 11.0469}, {"ts": 1770566040000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566100000, "open": 0.02301, "high": 0.02301, "low": 0.023, "close": 0.023, "volume": 6837.4, "quote_volume": 157.262459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566160000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 138457.9, "quote_volume": 3184.5317, "trades": 5, "taker_buy_volume": 138457.9, "taker_buy_quote": 3184.5317}, {"ts": 1770566220000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566280000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566340000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 4950.0, "quote_volume": 113.85, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 113.85}, {"ts": 1770566400000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 483.5, "quote_volume": 11.135005, "trades": 1, "taker_buy_volume": 483.5, "taker_buy_quote": 11.135005}, {"ts": 1770566460000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566520000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566580000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 862.4, "quote_volume": 19.8352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566640000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566700000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566760000, "open": 0.02301, "high": 0.02301, "low": 0.02299, "close": 0.02299, "volume": 656.7, "quote_volume": 15.101933, "trades": 2, "taker_buy_volume": 436.7, "taker_buy_quote": 10.039733}, {"ts": 1770566820000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 1135.3, "quote_volume": 26.100547, "trades": 3, "taker_buy_volume": 1135.3, "taker_buy_quote": 26.100547}, {"ts": 1770566880000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566940000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 4950.0, "quote_volume": 113.8005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567000000, "open": 0.02297, "high": 0.02299, "low": 0.02296, "close": 0.02299, "volume": 20117.7, "quote_volume": 462.168155, "trades": 7, "taker_buy_volume": 14892.6, "taker_buy_quote": 342.147608}, {"ts": 1770567060000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 10584.7, "quote_volume": 242.918865, "trades": 2, "taker_buy_volume": 10584.7, "taker_buy_quote": 242.918865}, {"ts": 1770567120000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567180000, "open": 0.02298, "high": 0.02298, "low": 0.02295, "close": 0.02296, "volume": 90896.0, "quote_volume": 2086.685002, "trades": 14, "taker_buy_volume": 1805.7, "taker_buy_quote": 41.458872}, {"ts": 1770567240000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567300000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 4738.9, "quote_volume": 108.852533, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567360000, "open": 0.02295, "high": 0.02295, "low": 0.02294, "close": 0.02294, "volume": 826.1, "quote_volume": 18.954647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567420000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567480000, "open": 0.02296, "high": 0.02296, "low": 0.02295, "close": 0.02295, "volume": 1095.2, "quote_volume": 25.138753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567540000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567600000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 476.2, "quote_volume": 10.9526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567660000, "open": 0.023, "high": 0.023, "low": 0.02298, "close": 0.02298, "volume": 570.9, "quote_volume": 13.126268, "trades": 2, "taker_buy_volume": 570.9, "taker_buy_quote": 13.126268}, {"ts": 1770567720000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567780000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567840000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567900000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567960000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568020000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568080000, "open": 0.02297, "high": 0.02298, "low": 0.02297, "close": 0.02298, "volume": 607.7, "quote_volume": 13.962799, "trades": 2, "taker_buy_volume": 607.7, "taker_buy_quote": 13.962799}, {"ts": 1770568140000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 436.7, "quote_volume": 10.026632, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 10.026632}, {"ts": 1770568200000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 3187.1, "quote_volume": 73.143945, "trades": 2, "taker_buy_volume": 2692.0, "taker_buy_quote": 61.7814}, {"ts": 1770568260000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 908.9, "quote_volume": 20.850166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568320000, "open": 0.0229, "high": 0.02291, "low": 0.0229, "close": 0.02291, "volume": 9057.3, "quote_volume": 207.484181, "trades": 4, "taker_buy_volume": 2251.1, "taker_buy_quote": 51.572701}, {"ts": 1770568380000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568440000, "open": 0.0229, "high": 0.0229, "low": 0.02289, "close": 0.02289, "volume": 317.9, "quote_volume": 7.277289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568500000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 482.5, "quote_volume": 11.044425, "trades": 1, "taker_buy_volume": 482.5, "taker_buy_quote": 11.044425}, {"ts": 1770568560000, "open": 0.02288, "high": 0.02288, "low": 0.02283, "close": 0.02284, "volume": 6597.5, "quote_volume": 150.84176, "trades": 5, "taker_buy_volume": 2226.0, "taker_buy_quote": 50.82184}, {"ts": 1770568620000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568680000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 382.4, "quote_volume": 8.71872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568740000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568800000, "open": 0.02279, "high": 0.02279, "low": 0.02276, "close": 0.02276, "volume": 6725.0, "quote_volume": 153.210913, "trades": 8, "taker_buy_volume": 1762.1, "taker_buy_quote": 40.158259}, {"ts": 1770568860000, "open": 0.02279, "high": 0.02279, "low": 0.02277, "close": 0.02277, "volume": 10762.2, "quote_volume": 245.172302, "trades": 5, "taker_buy_volume": 484.6, "taker_buy_quote": 11.044034}, {"ts": 1770568920000, "open": 0.02275, "high": 0.02277, "low": 0.02275, "close": 0.02275, "volume": 1893.5, "quote_volume": 43.090435, "trades": 4, "taker_buy_volume": 665.5, "taker_buy_quote": 15.153435}, {"ts": 1770568980000, "open": 0.02271, "high": 0.02271, "low": 0.0227, "close": 0.0227, "volume": 16046.3, "quote_volume": 364.27381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569040000, "open": 0.02272, "high": 0.02273, "low": 0.02272, "close": 0.02273, "volume": 16116.8, "quote_volume": 366.273516, "trades": 6, "taker_buy_volume": 12773.2, "taker_buy_quote": 290.273488}, {"ts": 1770569100000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 4406.5, "quote_volume": 99.983485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569160000, "open": 0.02267, "high": 0.02267, "low": 0.02266, "close": 0.02266, "volume": 1814.4, "quote_volume": 41.12566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569220000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 1339.9, "quote_volume": 30.388932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569280000, "open": 0.02268, "high": 0.02268, "low": 0.02265, "close": 0.02265, "volume": 5873.4, "quote_volume": 133.140048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569340000, "open": 0.0226, "high": 0.0226, "low": 0.02257, "close": 0.0226, "volume": 5982.7, "quote_volume": 135.182071, "trades": 4, "taker_buy_volume": 660.2, "taker_buy_quote": 14.92052}, {"ts": 1770569400000, "open": 0.02256, "high": 0.0226, "low": 0.02256, "close": 0.02259, "volume": 2760.7, "quote_volume": 62.342712, "trades": 5, "taker_buy_volume": 400.0, "taker_buy_quote": 9.04}, {"ts": 1770569460000, "open": 0.02253, "high": 0.02253, "low": 0.02248, "close": 0.02252, "volume": 36230.2, "quote_volume": 815.032226, "trades": 16, "taker_buy_volume": 3956.9, "taker_buy_quote": 89.003914}, {"ts": 1770569520000, "open": 0.0225, "high": 0.02251, "low": 0.0225, "close": 0.02251, "volume": 1514.9, "quote_volume": 34.090663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569580000, "open": 0.02248, "high": 0.02248, "low": 0.02243, "close": 0.02243, "volume": 9525.9, "quote_volume": 213.909498, "trades": 17, "taker_buy_volume": 4863.7, "taker_buy_quote": 109.265339}, {"ts": 1770569640000, "open": 0.02244, "high": 0.02247, "low": 0.02244, "close": 0.02247, "volume": 1512.1, "quote_volume": 33.942483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569700000, "open": 0.02248, "high": 0.02253, "low": 0.02248, "close": 0.0225, "volume": 2166.6, "quote_volume": 48.748221, "trades": 4, "taker_buy_volume": 397.7, "taker_buy_quote": 8.960181}, {"ts": 1770569760000, "open": 0.02251, "high": 0.02254, "low": 0.02251, "close": 0.02252, "volume": 3852.2, "quote_volume": 86.757815, "trades": 8, "taker_buy_volume": 755.6, "taker_buy_quote": 17.031224}, {"ts": 1770569820000, "open": 0.02253, "high": 0.02253, "low": 0.02251, "close": 0.02251, "volume": 1920.5, "quote_volume": 43.241213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569880000, "open": 0.02251, "high": 0.02252, "low": 0.02251, "close": 0.02251, "volume": 8992.0, "quote_volume": 202.45488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569940000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 1455.9, "quote_volume": 32.786868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570000000, "open": 0.02253, "high": 0.02255, "low": 0.02253, "close": 0.02255, "volume": 1468.6, "quote_volume": 33.097268, "trades": 2, "taker_buy_volume": 485.5, "taker_buy_quote": 10.948025}, {"ts": 1770570060000, "open": 0.02253, "high": 0.02258, "low": 0.02252, "close": 0.02258, "volume": 6925.2, "quote_volume": 156.296916, "trades": 5, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.771}, {"ts": 1770570120000, "open": 0.02259, "high": 0.02261, "low": 0.02259, "close": 0.02259, "volume": 124293.6, "quote_volume": 2808.987591, "trades": 32, "taker_buy_volume": 5858.8, "taker_buy_quote": 132.394534}, {"ts": 1770570180000, "open": 0.02261, "high": 0.02265, "low": 0.02261, "close": 0.02264, "volume": 10450.0, "quote_volume": 236.546055, "trades": 11, "taker_buy_volume": 1518.2, "taker_buy_quote": 34.375588}, {"ts": 1770570240000, "open": 0.02264, "high": 0.02265, "low": 0.02263, "close": 0.02264, "volume": 8718.4, "quote_volume": 197.378573, "trades": 9, "taker_buy_volume": 1878.2, "taker_buy_quote": 42.536363}, {"ts": 1770570300000, "open": 0.02263, "high": 0.02266, "low": 0.02262, "close": 0.02263, "volume": 3656.2, "quote_volume": 82.744069, "trades": 5, "taker_buy_volume": 304.7, "taker_buy_quote": 6.904502}, {"ts": 1770570360000, "open": 0.02265, "high": 0.02267, "low": 0.02265, "close": 0.02267, "volume": 1037.2, "quote_volume": 23.500494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570420000, "open": 0.02267, "high": 0.02267, "low": 0.02265, "close": 0.02265, "volume": 1696.2, "quote_volume": 38.440564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570480000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 992.5, "quote_volume": 22.480125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570540000, "open": 0.02265, "high": 0.02267, "low": 0.02265, "close": 0.02267, "volume": 1604.2, "quote_volume": 36.348934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570600000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 1333.2, "quote_volume": 30.210312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570660000, "open": 0.02266, "high": 0.02267, "low": 0.02265, "close": 0.02265, "volume": 1784.2, "quote_volume": 40.426981, "trades": 5, "taker_buy_volume": 224.9, "taker_buy_quote": 5.098483}, {"ts": 1770570720000, "open": 0.02266, "high": 0.02267, "low": 0.02266, "close": 0.02267, "volume": 1404.9, "quote_volume": 31.843993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570780000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 1336.8, "quote_volume": 30.291888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570840000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 1498.5, "quote_volume": 33.941025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570900000, "open": 0.02265, "high": 0.02269, "low": 0.02265, "close": 0.02269, "volume": 5888.3, "quote_volume": 133.554874, "trades": 13, "taker_buy_volume": 4406.5, "taker_buy_quote": 99.983485}, {"ts": 1770570960000, "open": 0.02273, "high": 0.02273, "low": 0.02272, "close": 0.02272, "volume": 2420.0, "quote_volume": 54.990335, "trades": 6, "taker_buy_volume": 1277.5, "taker_buy_quote": 29.029205}, {"ts": 1770571020000, "open": 0.02272, "high": 0.02272, "low": 0.02271, "close": 0.02271, "volume": 3952.7, "quote_volume": 89.785634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571080000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 443.9, "quote_volume": 10.094286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571140000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 442.3, "quote_volume": 10.044633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571200000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571260000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 486.7, "quote_volume": 11.04809, "trades": 1, "taker_buy_volume": 486.7, "taker_buy_quote": 11.04809}, {"ts": 1770571320000, "open": 0.02269, "high": 0.0227, "low": 0.02268, "close": 0.02268, "volume": 1456.4, "quote_volume": 33.045753, "trades": 3, "taker_buy_volume": 973.4, "taker_buy_quote": 22.091313}, {"ts": 1770571380000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 1190.8, "quote_volume": 27.019252, "trades": 3, "taker_buy_volume": 752.2, "taker_buy_quote": 17.067418}, {"ts": 1770571440000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02267, "volume": 10596.1, "quote_volume": 240.243177, "trades": 7, "taker_buy_volume": 7991.1, "taker_buy_quote": 181.161777}, {"ts": 1770571500000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 294.7, "quote_volume": 6.674955, "trades": 1, "taker_buy_volume": 294.7, "taker_buy_quote": 6.674955}, {"ts": 1770571560000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571620000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571680000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 398.2, "quote_volume": 9.03914, "trades": 1, "taker_buy_volume": 398.2, "taker_buy_quote": 9.03914}, {"ts": 1770571740000, "open": 0.02268, "high": 0.02271, "low": 0.02268, "close": 0.0227, "volume": 1236.8, "quote_volume": 28.06965, "trades": 3, "taker_buy_volume": 752.2, "taker_buy_quote": 17.078922}, {"ts": 1770571800000, "open": 0.02271, "high": 0.02273, "low": 0.02271, "close": 0.02273, "volume": 3949.8, "quote_volume": 89.722858, "trades": 8, "taker_buy_volume": 3290.1, "taker_buy_quote": 74.741071}, {"ts": 1770571860000, "open": 0.02273, "high": 0.02273, "low": 0.0227, "close": 0.02272, "volume": 1143.4, "quote_volume": 25.9728, "trades": 3, "taker_buy_volume": 704.8, "taker_buy_quote": 16.01658}, {"ts": 1770571920000, "open": 0.02273, "high": 0.02274, "low": 0.02273, "close": 0.02274, "volume": 6509.4, "quote_volume": 147.967434, "trades": 4, "taker_buy_volume": 5632.2, "taker_buy_quote": 128.019906}, {"ts": 1770571980000, "open": 0.02274, "high": 0.02274, "low": 0.02271, "close": 0.02271, "volume": 1411.3, "quote_volume": 32.081121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572040000, "open": 0.02271, "high": 0.02273, "low": 0.02271, "close": 0.02273, "volume": 1403.6, "quote_volume": 31.885406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572100000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 3499.6, "quote_volume": 79.6159, "trades": 1, "taker_buy_volume": 3499.6, "taker_buy_quote": 79.6159}, {"ts": 1770572160000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572220000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 346.9, "quote_volume": 7.891975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572280000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572340000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572400000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 1001.8, "quote_volume": 22.800968, "trades": 2, "taker_buy_volume": 1001.8, "taker_buy_quote": 22.800968}, {"ts": 1770572460000, "open": 0.02276, "high": 0.02276, "low": 0.02275, "close": 0.02276, "volume": 3610.8, "quote_volume": 82.168229, "trades": 6, "taker_buy_volume": 2295.0, "taker_buy_quote": 52.229393}, {"ts": 1770572520000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572580000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572640000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572700000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572760000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572820000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 745.0, "quote_volume": 16.96365, "trades": 2, "taker_buy_volume": 306.4, "taker_buy_quote": 6.976728}, {"ts": 1770572880000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 266.2, "quote_volume": 6.061374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572940000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 2073.5, "quote_volume": 47.23433, "trades": 2, "taker_buy_volume": 2073.5, "taker_buy_quote": 47.23433}, {"ts": 1770573000000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 2315.5, "quote_volume": 52.74709, "trades": 1, "taker_buy_volume": 2315.5, "taker_buy_quote": 52.74709}, {"ts": 1770573060000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573120000, "open": 0.02279, "high": 0.02281, "low": 0.02279, "close": 0.0228, "volume": 1999.5, "quote_volume": 45.586153, "trades": 4, "taker_buy_volume": 923.2, "taker_buy_quote": 21.053346}, {"ts": 1770573180000, "open": 0.02281, "high": 0.02281, "low": 0.02278, "close": 0.02278, "volume": 791.4, "quote_volume": 18.041307, "trades": 2, "taker_buy_volume": 440.5, "taker_buy_quote": 10.047805}, {"ts": 1770573240000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 1858.3, "quote_volume": 42.294908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573300000, "open": 0.02278, "high": 0.02278, "low": 0.02277, "close": 0.02277, "volume": 4969.2, "quote_volume": 113.167246, "trades": 3, "taker_buy_volume": 3113.0, "taker_buy_quote": 70.88301}, {"ts": 1770573360000, "open": 0.02277, "high": 0.02278, "low": 0.02274, "close": 0.02274, "volume": 12247.2, "quote_volume": 278.806144, "trades": 8, "taker_buy_volume": 5251.0, "taker_buy_quote": 119.58175}, {"ts": 1770573420000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02277, "volume": 4543.0, "quote_volume": 103.42319, "trades": 8, "taker_buy_volume": 4543.0, "taker_buy_quote": 103.42319}, {"ts": 1770573480000, "open": 0.02277, "high": 0.02277, "low": 0.02276, "close": 0.02276, "volume": 6534.9, "quote_volume": 148.781223, "trades": 4, "taker_buy_volume": 4689.9, "taker_buy_quote": 106.789023}, {"ts": 1770573540000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573600000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573660000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 1317.0, "quote_volume": 30.01443, "trades": 2, "taker_buy_volume": 1317.0, "taker_buy_quote": 30.01443}, {"ts": 1770573720000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 2764.1, "quote_volume": 62.966198, "trades": 3, "taker_buy_volume": 2764.1, "taker_buy_quote": 62.966198}, {"ts": 1770573780000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573840000, "open": 0.02282, "high": 0.02284, "low": 0.02282, "close": 0.02284, "volume": 1222.6, "quote_volume": 27.917198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573900000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 742.3, "quote_volume": 16.954132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573960000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574020000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574080000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574140000, "open": 0.02288, "high": 0.02289, "low": 0.02288, "close": 0.02289, "volume": 5790.2, "quote_volume": 132.493963, "trades": 3, "taker_buy_volume": 4371.5, "taker_buy_quote": 100.01992}, {"ts": 1770574200000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574260000, "open": 0.02289, "high": 0.0229, "low": 0.02289, "close": 0.0229, "volume": 826.1, "quote_volume": 18.913777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574320000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 635.4, "quote_volume": 14.544306, "trades": 1, "taker_buy_volume": 635.4, "taker_buy_quote": 14.544306}, {"ts": 1770574380000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574440000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574500000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 350.9, "quote_volume": 8.032101, "trades": 1, "taker_buy_volume": 350.9, "taker_buy_quote": 8.032101}, {"ts": 1770574560000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574620000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574680000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 5424.5, "quote_volume": 123.89558, "trades": 1, "taker_buy_volume": 5424.5, "taker_buy_quote": 123.89558}, {"ts": 1770574740000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 2000.0, "quote_volume": 45.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574800000, "open": 0.02285, "high": 0.02287, "low": 0.02285, "close": 0.02287, "volume": 1397.6, "quote_volume": 31.949326, "trades": 2, "taker_buy_volume": 708.3, "taker_buy_quote": 16.198821}, {"ts": 1770574860000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574920000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 2021.6, "quote_volume": 46.153128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574980000, "open": 0.02283, "high": 0.02284, "low": 0.02282, "close": 0.02284, "volume": 21034.0, "quote_volume": 480.336138, "trades": 11, "taker_buy_volume": 21034.0, "taker_buy_quote": 480.336138}, {"ts": 1770575040000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575100000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 2321.2, "quote_volume": 52.969784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575160000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 2797.5, "quote_volume": 63.866925, "trades": 1, "taker_buy_volume": 2797.5, "taker_buy_quote": 63.866925}, {"ts": 1770575220000, "open": 0.02284, "high": 0.02284, "low": 0.02281, "close": 0.02283, "volume": 45760.7, "quote_volume": 1044.280602, "trades": 12, "taker_buy_volume": 1383.5, "taker_buy_quote": 31.585305}, {"ts": 1770575280000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 518.2, "quote_volume": 11.825324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575340000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 4950.0, "quote_volume": 112.9095, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.9095}, {"ts": 1770575400000, "open": 0.02282, "high": 0.02285, "low": 0.02282, "close": 0.02285, "volume": 5481.8, "quote_volume": 125.243176, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 113.1075}, {"ts": 1770575460000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 4950.0, "quote_volume": 113.3055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575520000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 680.0, "quote_volume": 15.5584, "trades": 1, "taker_buy_volume": 680.0, "taker_buy_quote": 15.5584}, {"ts": 1770575580000, "open": 0.0229, "high": 0.02295, "low": 0.0229, "close": 0.02295, "volume": 7419.3, "quote_volume": 170.184828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575640000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 4354.1, "quote_volume": 100.013677, "trades": 1, "taker_buy_volume": 4354.1, "taker_buy_quote": 100.013677}, {"ts": 1770575700000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 226.0, "quote_volume": 5.198, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 5.198}, {"ts": 1770575760000, "open": 0.02302, "high": 0.02306, "low": 0.02301, "close": 0.02304, "volume": 16714.0, "quote_volume": 385.330676, "trades": 7, "taker_buy_volume": 15934.8, "taker_buy_quote": 367.389596}, {"ts": 1770575820000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575880000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 1308.5, "quote_volume": 30.082415, "trades": 3, "taker_buy_volume": 1308.5, "taker_buy_quote": 30.082415}, {"ts": 1770575940000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 1266.4, "quote_volume": 29.1272, "trades": 3, "taker_buy_volume": 1266.4, "taker_buy_quote": 29.1272}, {"ts": 1770576000000, "open": 0.02297, "high": 0.02297, "low": 0.02296, "close": 0.02296, "volume": 31685.5, "quote_volume": 727.804424, "trades": 12, "taker_buy_volume": 18453.3, "taker_buy_quote": 423.872301}, {"ts": 1770576060000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576120000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576180000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 1555.4, "quote_volume": 35.727538, "trades": 1, "taker_buy_volume": 1555.4, "taker_buy_quote": 35.727538}, {"ts": 1770576240000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 11487.9, "quote_volume": 263.877063, "trades": 4, "taker_buy_volume": 11487.9, "taker_buy_quote": 263.877063}, {"ts": 1770576300000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576360000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576420000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 998.5, "quote_volume": 22.935545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576480000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 480.3, "quote_volume": 11.042097, "trades": 1, "taker_buy_volume": 480.3, "taker_buy_quote": 11.042097}, {"ts": 1770576540000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576600000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 500.0, "quote_volume": 11.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576660000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576720000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576780000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576840000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576900000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576960000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577020000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577080000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577140000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577200000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 276.5, "quote_volume": 6.334615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577260000, "open": 0.02295, "high": 0.02295, "low": 0.02294, "close": 0.02294, "volume": 6150.6, "quote_volume": 141.099131, "trades": 4, "taker_buy_volume": 436.7, "taker_buy_quote": 10.022265}, {"ts": 1770577320000, "open": 0.02294, "high": 0.02295, "low": 0.02294, "close": 0.02294, "volume": 2030.0, "quote_volume": 46.576497, "trades": 5, "taker_buy_volume": 1703.1, "taker_buy_quote": 39.077411}, {"ts": 1770577380000, "open": 0.02293, "high": 0.02293, "low": 0.02292, "close": 0.02292, "volume": 1308.0, "quote_volume": 29.987186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577440000, "open": 0.02292, "high": 0.02292, "low": 0.0229, "close": 0.0229, "volume": 738.3, "quote_volume": 16.914896, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 7.9463}, {"ts": 1770577500000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 482.5, "quote_volume": 11.04925, "trades": 1, "taker_buy_volume": 482.5, "taker_buy_quote": 11.04925}, {"ts": 1770577560000, "open": 0.02288, "high": 0.02288, "low": 0.02286, "close": 0.02286, "volume": 28318.1, "quote_volume": 647.689938, "trades": 14, "taker_buy_volume": 9604.0, "taker_buy_quote": 219.605256}, {"ts": 1770577620000, "open": 0.02286, "high": 0.02288, "low": 0.02286, "close": 0.02288, "volume": 6209.0, "quote_volume": 141.96292, "trades": 2, "taker_buy_volume": 1259.0, "taker_buy_quote": 28.80592}, {"ts": 1770577680000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 4950.0, "quote_volume": 113.157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577740000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577800000, "open": 0.02287, "high": 0.02287, "low": 0.02286, "close": 0.02286, "volume": 19901.5, "quote_volume": 455.14468, "trades": 5, "taker_buy_volume": 19639.0, "taker_buy_quote": 449.14393}, {"ts": 1770577860000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 789.4, "quote_volume": 18.045684, "trades": 2, "taker_buy_volume": 789.4, "taker_buy_quote": 18.045684}, {"ts": 1770577920000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 789.4, "quote_volume": 18.03779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577980000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578040000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578100000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 1565.2, "quote_volume": 35.827428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578160000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 394.7, "quote_volume": 9.034683, "trades": 1, "taker_buy_volume": 394.7, "taker_buy_quote": 9.034683}, {"ts": 1770578220000, "open": 0.02288, "high": 0.02288, "low": 0.02287, "close": 0.02287, "volume": 1096.5, "quote_volume": 25.080464, "trades": 3, "taker_buy_volume": 350.9, "taker_buy_quote": 8.028592}, {"ts": 1770578280000, "open": 0.02288, "high": 0.02288, "low": 0.02286, "close": 0.02286, "volume": 9900.0, "quote_volume": 226.413, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 113.157}, {"ts": 1770578340000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578400000, "open": 0.02288, "high": 0.0229, "low": 0.02288, "close": 0.0229, "volume": 5131.0, "quote_volume": 117.406052, "trades": 2, "taker_buy_volume": 5131.0, "taker_buy_quote": 117.406052}, {"ts": 1770578460000, "open": 0.0229, "high": 0.0229, "low": 0.02287, "close": 0.02287, "volume": 22497.6, "quote_volume": 514.941351, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578520000, "open": 0.02288, "high": 0.02289, "low": 0.02287, "close": 0.02289, "volume": 5774.1, "quote_volume": 132.108421, "trades": 4, "taker_buy_volume": 5212.7, "taker_buy_quote": 119.269203}, {"ts": 1770578580000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 4949.9, "quote_volume": 113.105215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578640000, "open": 0.02286, "high": 0.02286, "low": 0.02284, "close": 0.02284, "volume": 2159.6, "quote_volume": 49.350666, "trades": 5, "taker_buy_volume": 1270.1, "taker_buy_quote": 29.034486}, {"ts": 1770578700000, "open": 0.02284, "high": 0.02284, "low": 0.02283, "close": 0.02284, "volume": 5741.7, "quote_volume": 131.137336, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 113.058}, {"ts": 1770578760000, "open": 0.02285, "high": 0.02285, "low": 0.02284, "close": 0.02284, "volume": 1358.0, "quote_volume": 31.02637, "trades": 3, "taker_buy_volume": 965.0, "taker_buy_quote": 22.05025}, {"ts": 1770578820000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 526.2, "quote_volume": 12.02367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578880000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578940000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579000000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 4950.0, "quote_volume": 113.157, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 113.157}, {"ts": 1770579060000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579120000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579180000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 4496.0, "quote_volume": 102.64368, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 102.64368}, {"ts": 1770579240000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579300000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579360000, "open": 0.02284, "high": 0.02284, "low": 0.02279, "close": 0.02282, "volume": 86546.7, "quote_volume": 1974.230293, "trades": 21, "taker_buy_volume": 6595.9, "taker_buy_quote": 150.518438}, {"ts": 1770579420000, "open": 0.02281, "high": 0.02282, "low": 0.02281, "close": 0.02282, "volume": 5965.2, "quote_volume": 136.115712, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.959}, {"ts": 1770579480000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579540000, "open": 0.02288, "high": 0.0229, "low": 0.02288, "close": 0.0229, "volume": 19263.9, "quote_volume": 440.940962, "trades": 7, "taker_buy_volume": 19263.9, "taker_buy_quote": 440.940962}, {"ts": 1770579600000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579660000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579720000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 2308.8, "quote_volume": 52.802256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579780000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579840000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579900000, "open": 0.0229, "high": 0.0229, "low": 0.02288, "close": 0.02288, "volume": 914.8, "quote_volume": 20.939314, "trades": 2, "taker_buy_volume": 434.5, "taker_buy_quote": 9.95005}, {"ts": 1770579960000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 218.4, "quote_volume": 4.999176, "trades": 1, "taker_buy_volume": 218.4, "taker_buy_quote": 4.999176}, {"ts": 1770580020000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580080000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580140000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580200000, "open": 0.02288, "high": 0.02295, "low": 0.02288, "close": 0.02291, "volume": 25639.2, "quote_volume": 587.291627, "trades": 14, "taker_buy_volume": 18204.8, "taker_buy_quote": 416.883022}, {"ts": 1770580260000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02292, "volume": 2179.7, "quote_volume": 49.945661, "trades": 5, "taker_buy_volume": 436.7, "taker_buy_quote": 10.009164}, {"ts": 1770580320000, "open": 0.02292, "high": 0.02293, "low": 0.02292, "close": 0.02293, "volume": 1009.9, "quote_volume": 23.150838, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 9.01149}, {"ts": 1770580380000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580440000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 994.5, "quote_volume": 22.803885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580500000, "open": 0.02291, "high": 0.02291, "low": 0.0229, "close": 0.0229, "volume": 6245.4, "quote_volume": 143.06916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580560000, "open": 0.02292, "high": 0.02292, "low": 0.0229, "close": 0.0229, "volume": 740.8, "quote_volume": 16.97218, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 9.00756}, {"ts": 1770580620000, "open": 0.02291, "high": 0.02291, "low": 0.0229, "close": 0.0229, "volume": 2688.0, "quote_volume": 61.577698, "trades": 3, "taker_buy_volume": 2249.8, "taker_buy_quote": 51.542918}, {"ts": 1770580680000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580740000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580800000, "open": 0.0229, "high": 0.0229, "low": 0.02287, "close": 0.02287, "volume": 25659.8, "quote_volume": 587.246499, "trades": 8, "taker_buy_volume": 6415.2, "taker_buy_quote": 146.765124}, {"ts": 1770580860000, "open": 0.02288, "high": 0.02289, "low": 0.02287, "close": 0.02289, "volume": 1622.7, "quote_volume": 37.126937, "trades": 4, "taker_buy_volume": 1622.7, "taker_buy_quote": 37.126937}, {"ts": 1770580920000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580980000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 396.5, "quote_volume": 9.0402, "trades": 1, "taker_buy_volume": 396.5, "taker_buy_quote": 9.0402}, {"ts": 1770581040000, "open": 0.0228, "high": 0.02281, "low": 0.0228, "close": 0.02281, "volume": 837.0, "quote_volume": 19.087124, "trades": 2, "taker_buy_volume": 837.0, "taker_buy_quote": 19.087124}, {"ts": 1770581100000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 352.4, "quote_volume": 8.031196, "trades": 1, "taker_buy_volume": 352.4, "taker_buy_quote": 8.031196}, {"ts": 1770581160000, "open": 0.02278, "high": 0.02278, "low": 0.02275, "close": 0.02275, "volume": 5180.0, "quote_volume": 117.980194, "trades": 4, "taker_buy_volume": 352.4, "taker_buy_quote": 8.020624}, {"ts": 1770581220000, "open": 0.02278, "high": 0.02278, "low": 0.02276, "close": 0.02277, "volume": 1442.7, "quote_volume": 32.852392, "trades": 3, "taker_buy_volume": 693.8, "taker_buy_quote": 15.804764}, {"ts": 1770581280000, "open": 0.02279, "high": 0.02279, "low": 0.02277, "close": 0.02278, "volume": 1276.0, "quote_volume": 29.067721, "trades": 3, "taker_buy_volume": 484.6, "taker_buy_quote": 11.044034}, {"ts": 1770581340000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581400000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581460000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581520000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581580000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581640000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 8469.2, "quote_volume": 192.758992, "trades": 2, "taker_buy_volume": 8469.2, "taker_buy_quote": 192.758992}, {"ts": 1770581700000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581760000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581820000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581880000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 256.0, "quote_volume": 5.8368, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 5.8368}, {"ts": 1770581940000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582000000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582060000, "open": 0.02281, "high": 0.02281, "low": 0.02279, "close": 0.0228, "volume": 1357.5, "quote_volume": 30.950602, "trades": 3, "taker_buy_volume": 440.5, "taker_buy_quote": 10.047805}, {"ts": 1770582120000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 1189.5, "quote_volume": 27.1206, "trades": 3, "taker_buy_volume": 1189.5, "taker_buy_quote": 27.1206}, {"ts": 1770582180000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 969.2, "quote_volume": 22.088068, "trades": 2, "taker_buy_volume": 969.2, "taker_buy_quote": 22.088068}, {"ts": 1770582240000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582300000, "open": 0.02277, "high": 0.02277, "low": 0.02275, "close": 0.02275, "volume": 3023.7, "quote_volume": 68.826299, "trades": 2, "taker_buy_volume": 1856.2, "taker_buy_quote": 42.265674}, {"ts": 1770582360000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 2339.3, "quote_volume": 53.219075, "trades": 1, "taker_buy_volume": 2339.3, "taker_buy_quote": 53.219075}, {"ts": 1770582420000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582480000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 321.3, "quote_volume": 7.309575, "trades": 1, "taker_buy_volume": 321.3, "taker_buy_quote": 7.309575}, {"ts": 1770582540000, "open": 0.02273, "high": 0.02275, "low": 0.02273, "close": 0.02275, "volume": 1274.0, "quote_volume": 28.967712, "trades": 3, "taker_buy_volume": 484.6, "taker_buy_quote": 11.02465}, {"ts": 1770582600000, "open": 0.02272, "high": 0.02272, "low": 0.02271, "close": 0.02271, "volume": 3311.9, "quote_volume": 75.22734, "trades": 2, "taker_buy_volume": 1902.8, "taker_buy_quote": 43.212588}, {"ts": 1770582660000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582720000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 4950.0, "quote_volume": 112.563, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.563}, {"ts": 1770582780000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582840000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582900000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582960000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583020000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 704.7, "quote_volume": 16.046019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583080000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583140000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 833.5, "quote_volume": 18.962125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583200000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583260000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 973.3, "quote_volume": 22.162041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583320000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583380000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 2635.0, "quote_volume": 59.99895, "trades": 1, "taker_buy_volume": 2635.0, "taker_buy_quote": 59.99895}, {"ts": 1770583440000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583500000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583560000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583620000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583680000, "open": 0.0227, "high": 0.02271, "low": 0.02269, "close": 0.02269, "volume": 5730.4, "quote_volume": 130.036493, "trades": 4, "taker_buy_volume": 929.2, "taker_buy_quote": 21.097265}, {"ts": 1770583740000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 1273.3, "quote_volume": 28.896002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583800000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583860000, "open": 0.02269, "high": 0.02271, "low": 0.02269, "close": 0.0227, "volume": 1628.5, "quote_volume": 36.96741, "trades": 4, "taker_buy_volume": 442.5, "taker_buy_quote": 10.049175}, {"ts": 1770583920000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 1228.3, "quote_volume": 27.874516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583980000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 354.0, "quote_volume": 8.02872, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 8.02872}, {"ts": 1770584040000, "open": 0.02269, "high": 0.02269, "low": 0.02266, "close": 0.02266, "volume": 1323.2, "quote_volume": 30.003159, "trades": 3, "taker_buy_volume": 838.6, "taker_buy_quote": 19.017277}, {"ts": 1770584100000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 1628.2, "quote_volume": 36.87873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584160000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584220000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584280000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 1266.5, "quote_volume": 28.69889, "trades": 1, "taker_buy_volume": 1266.5, "taker_buy_quote": 28.69889}, {"ts": 1770584340000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584400000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584460000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584520000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584580000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 1228.1, "quote_volume": 27.87787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584640000, "open": 0.02271, "high": 0.02272, "low": 0.02271, "close": 0.02272, "volume": 2000.9, "quote_volume": 45.448773, "trades": 3, "taker_buy_volume": 1167.5, "taker_buy_quote": 26.513925}, {"ts": 1770584700000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584760000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02276, "volume": 789.5, "quote_volume": 17.969368, "trades": 3, "taker_buy_volume": 438.6, "taker_buy_quote": 9.982884}, {"ts": 1770584820000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 496.6, "quote_volume": 11.302616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584880000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584940000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585000000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585060000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585120000, "open": 0.02278, "high": 0.02278, "low": 0.02277, "close": 0.02277, "volume": 11929.8, "quote_volume": 271.653474, "trades": 6, "taker_buy_volume": 2029.8, "taker_buy_quote": 46.230474}, {"ts": 1770585180000, "open": 0.02277, "high": 0.02278, "low": 0.02277, "close": 0.02278, "volume": 5137.9, "quote_volume": 117.033873, "trades": 3, "taker_buy_volume": 4389.0, "taker_buy_quote": 99.98142}, {"ts": 1770585240000, "open": 0.02279, "high": 0.0228, "low": 0.02279, "close": 0.0228, "volume": 12734.3, "quote_volume": 290.222626, "trades": 4, "taker_buy_volume": 792.9, "taker_buy_quote": 18.07812}, {"ts": 1770585300000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585360000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585420000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585480000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 5039.9, "quote_volume": 114.808922, "trades": 2, "taker_buy_volume": 5039.9, "taker_buy_quote": 114.808922}, {"ts": 1770585540000, "open": 0.02279, "high": 0.02279, "low": 0.02277, "close": 0.02278, "volume": 1582.0, "quote_volume": 36.037979, "trades": 4, "taker_buy_volume": 1143.4, "taker_buy_quote": 26.051057}, {"ts": 1770585600000, "open": 0.02276, "high": 0.02277, "low": 0.02275, "close": 0.02275, "volume": 1319.5, "quote_volume": 30.033142, "trades": 3, "taker_buy_volume": 837.0, "taker_buy_quote": 19.051442}, {"ts": 1770585660000, "open": 0.02274, "high": 0.02276, "low": 0.02274, "close": 0.02276, "volume": 1011.8, "quote_volume": 23.017104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585720000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 1213.1, "quote_volume": 27.622287, "trades": 2, "taker_buy_volume": 1213.1, "taker_buy_quote": 27.622287}, {"ts": 1770585780000, "open": 0.02279, "high": 0.02279, "low": 0.02276, "close": 0.02276, "volume": 1579.0, "quote_volume": 35.961725, "trades": 4, "taker_buy_volume": 789.5, "taker_buy_quote": 17.992705}, {"ts": 1770585840000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585900000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585960000, "open": 0.02273, "high": 0.02274, "low": 0.02273, "close": 0.02274, "volume": 8509.3, "quote_volume": 193.453157, "trades": 2, "taker_buy_volume": 3676.8, "taker_buy_quote": 83.610432}, {"ts": 1770586020000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586080000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 1000.0, "quote_volume": 22.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586140000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 2002.3, "quote_volume": 45.552325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586200000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02276, "volume": 1095.9, "quote_volume": 24.946208, "trades": 3, "taker_buy_volume": 657.3, "taker_buy_quote": 14.963672}, {"ts": 1770586260000, "open": 0.02275, "high": 0.02276, "low": 0.02273, "close": 0.02273, "volume": 2378.7, "quote_volume": 54.10311, "trades": 6, "taker_buy_volume": 1673.9, "taker_buy_quote": 38.073296}, {"ts": 1770586320000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 879.0, "quote_volume": 19.9533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586380000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 5353.8, "quote_volume": 121.526222, "trades": 4, "taker_buy_volume": 354.0, "taker_buy_quote": 8.0358}, {"ts": 1770586440000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 891.6, "quote_volume": 20.23932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586500000, "open": 0.0227, "high": 0.0227, "low": 0.02265, "close": 0.02265, "volume": 8799.6, "quote_volume": 199.685846, "trades": 6, "taker_buy_volume": 398.2, "taker_buy_quote": 9.035158}, {"ts": 1770586560000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586620000, "open": 0.02262, "high": 0.02262, "low": 0.0226, "close": 0.0226, "volume": 4824.2, "quote_volume": 109.03492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586680000, "open": 0.02259, "high": 0.02259, "low": 0.02257, "close": 0.02257, "volume": 1927.3, "quote_volume": 43.506273, "trades": 2, "taker_buy_volume": 1927.3, "taker_buy_quote": 43.506273}, {"ts": 1770586740000, "open": 0.02258, "high": 0.02259, "low": 0.02258, "close": 0.02259, "volume": 1241.2, "quote_volume": 28.034264, "trades": 3, "taker_buy_volume": 888.8, "taker_buy_quote": 20.073548}, {"ts": 1770586800000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 1145.4, "quote_volume": 25.897494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586860000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 440.5, "quote_volume": 9.9553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586920000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 1771.5, "quote_volume": 40.0359, "trades": 4, "taker_buy_volume": 844.5, "taker_buy_quote": 19.0857}, {"ts": 1770586980000, "open": 0.02258, "high": 0.02261, "low": 0.02258, "close": 0.02261, "volume": 888.8, "quote_volume": 20.082493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587040000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587100000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587160000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 1374.3, "quote_volume": 31.114152, "trades": 1, "taker_buy_volume": 1374.3, "taker_buy_quote": 31.114152}, {"ts": 1770587220000, "open": 0.02269, "high": 0.02269, "low": 0.02267, "close": 0.02267, "volume": 6810.0, "quote_volume": 154.39155, "trades": 5, "taker_buy_volume": 442.5, "taker_buy_quote": 10.040325}, {"ts": 1770587280000, "open": 0.02268, "high": 0.02271, "low": 0.02266, "close": 0.02267, "volume": 54544.4, "quote_volume": 1236.815434, "trades": 14, "taker_buy_volume": 22705.0, "taker_buy_quote": 515.004414}, {"ts": 1770587340000, "open": 0.02267, "high": 0.02267, "low": 0.02266, "close": 0.02266, "volume": 708.0, "quote_volume": 16.047685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587400000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587460000, "open": 0.0226, "high": 0.0226, "low": 0.02259, "close": 0.02259, "volume": 4913.1, "quote_volume": 111.031171, "trades": 2, "taker_buy_volume": 488.9, "taker_buy_quote": 11.044251}, {"ts": 1770587520000, "open": 0.0226, "high": 0.02261, "low": 0.0226, "close": 0.02261, "volume": 2185.1, "quote_volume": 49.390356, "trades": 5, "taker_buy_volume": 2185.1, "taker_buy_quote": 49.390356}, {"ts": 1770587580000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 1637.2, "quote_volume": 37.033464, "trades": 4, "taker_buy_volume": 1637.2, "taker_buy_quote": 37.033464}, {"ts": 1770587640000, "open": 0.02262, "high": 0.02262, "low": 0.02261, "close": 0.02261, "volume": 11427.4, "quote_volume": 258.474513, "trades": 5, "taker_buy_volume": 10099.9, "taker_buy_quote": 228.459738}, {"ts": 1770587700000, "open": 0.02261, "high": 0.02262, "low": 0.02261, "close": 0.02262, "volume": 925.1, "quote_volume": 20.921357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587760000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587820000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587880000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587940000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588000000, "open": 0.02269, "high": 0.02269, "low": 0.02267, "close": 0.02267, "volume": 901.4, "quote_volume": 20.445356, "trades": 2, "taker_buy_volume": 530.9, "taker_buy_quote": 12.046121}, {"ts": 1770588060000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 495.9, "quote_volume": 11.232135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588120000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588180000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588240000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 4950.0, "quote_volume": 112.2165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588300000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 4585.6, "quote_volume": 104.047264, "trades": 2, "taker_buy_volume": 3875.6, "taker_buy_quote": 87.937364}, {"ts": 1770588360000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 1730.7, "quote_volume": 39.277679, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588420000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 3550.7, "quote_volume": 80.565383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588480000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 833.4, "quote_volume": 18.909846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588540000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 1457.5, "quote_volume": 32.9978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588600000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 6679.8, "quote_volume": 151.29747, "trades": 2, "taker_buy_volume": 6679.8, "taker_buy_quote": 151.29747}, {"ts": 1770588660000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588720000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 636.3, "quote_volume": 14.424921, "trades": 1, "taker_buy_volume": 636.3, "taker_buy_quote": 14.424921}, {"ts": 1770588780000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588840000, "open": 0.02269, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 1275.4, "quote_volume": 28.942808, "trades": 3, "taker_buy_volume": 398.2, "taker_buy_quote": 9.03914}, {"ts": 1770588900000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 789.4, "quote_volume": 17.911486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588960000, "open": 0.02272, "high": 0.02272, "low": 0.0227, "close": 0.0227, "volume": 1317.9, "quote_volume": 29.926022, "trades": 4, "taker_buy_volume": 484.6, "taker_buy_quote": 11.010112}, {"ts": 1770589020000, "open": 0.0227, "high": 0.02272, "low": 0.0227, "close": 0.02272, "volume": 2335.1, "quote_volume": 53.014664, "trades": 4, "taker_buy_volume": 1437.2, "taker_buy_quote": 32.62444}, {"ts": 1770589080000, "open": 0.02272, "high": 0.02274, "low": 0.02272, "close": 0.02273, "volume": 11612.2, "quote_volume": 263.989941, "trades": 6, "taker_buy_volume": 833.1, "taker_buy_quote": 18.935884}, {"ts": 1770589140000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589200000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589260000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589320000, "open": 0.02272, "high": 0.02272, "low": 0.02269, "close": 0.0227, "volume": 3373.4, "quote_volume": 76.585922, "trades": 3, "taker_buy_volume": 2235.6, "taker_buy_quote": 50.74812}, {"ts": 1770589380000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589440000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589500000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 2327.2, "quote_volume": 52.873984, "trades": 1, "taker_buy_volume": 2327.2, "taker_buy_quote": 52.873984}, {"ts": 1770589560000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589620000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589680000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589740000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589800000, "open": 0.02272, "high": 0.02272, "low": 0.02269, "close": 0.02269, "volume": 829.3, "quote_volume": 18.83113, "trades": 2, "taker_buy_volume": 829.3, "taker_buy_quote": 18.83113}, {"ts": 1770589860000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589920000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589980000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590040000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590100000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590160000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590220000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590280000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590340000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 919.3, "quote_volume": 20.812952, "trades": 3, "taker_buy_volume": 919.3, "taker_buy_quote": 20.812952}, {"ts": 1770590400000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590460000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590520000, "open": 0.02269, "high": 0.02271, "low": 0.02269, "close": 0.02271, "volume": 791.0, "quote_volume": 17.954838, "trades": 2, "taker_buy_volume": 352.4, "taker_buy_quote": 8.003004}, {"ts": 1770590580000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 438.3, "quote_volume": 9.94941, "trades": 1, "taker_buy_volume": 438.3, "taker_buy_quote": 9.94941}, {"ts": 1770590640000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590700000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590760000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590820000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590880000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590940000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591000000, "open": 0.02272, "high": 0.02272, "low": 0.0227, "close": 0.0227, "volume": 1233.4, "quote_volume": 28.010937, "trades": 3, "taker_buy_volume": 440.5, "taker_buy_quote": 10.00816}, {"ts": 1770591060000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591120000, "open": 0.0227, "high": 0.02272, "low": 0.0227, "close": 0.02272, "volume": 35405.0, "quote_volume": 803.725026, "trades": 17, "taker_buy_volume": 18829.0, "taker_buy_quote": 427.449826}, {"ts": 1770591180000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591240000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591300000, "open": 0.0227, "high": 0.02271, "low": 0.02267, "close": 0.02271, "volume": 1325.3, "quote_volume": 30.073312, "trades": 3, "taker_buy_volume": 840.7, "taker_buy_quote": 19.08743}, {"ts": 1770591360000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 496.3, "quote_volume": 11.270973, "trades": 1, "taker_buy_volume": 496.3, "taker_buy_quote": 11.270973}, {"ts": 1770591420000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 746.8, "quote_volume": 16.974764, "trades": 2, "taker_buy_volume": 746.8, "taker_buy_quote": 16.974764}, {"ts": 1770591480000, "open": 0.02271, "high": 0.02276, "low": 0.02271, "close": 0.02272, "volume": 13234.2, "quote_volume": 300.93165, "trades": 7, "taker_buy_volume": 9287.0, "taker_buy_quote": 211.196072}, {"ts": 1770591540000, "open": 0.02272, "high": 0.02275, "low": 0.02272, "close": 0.02275, "volume": 747.4, "quote_volume": 16.992823, "trades": 2, "taker_buy_volume": 396.5, "taker_buy_quote": 9.020375}, {"ts": 1770591600000, "open": 0.02275, "high": 0.02284, "low": 0.02275, "close": 0.02278, "volume": 30668.7, "quote_volume": 699.42364, "trades": 28, "taker_buy_volume": 17097.6, "taker_buy_quote": 389.958486}, {"ts": 1770591660000, "open": 0.02284, "high": 0.02284, "low": 0.0228, "close": 0.02282, "volume": 3805.0, "quote_volume": 86.872445, "trades": 6, "taker_buy_volume": 2706.7, "taker_buy_quote": 61.821028}, {"ts": 1770591720000, "open": 0.02284, "high": 0.02284, "low": 0.02282, "close": 0.02284, "volume": 1445.3, "quote_volume": 33.001046, "trades": 3, "taker_buy_volume": 965.0, "taker_buy_quote": 22.0406}, {"ts": 1770591780000, "open": 0.02285, "high": 0.02291, "low": 0.02283, "close": 0.02288, "volume": 60692.3, "quote_volume": 1387.620573, "trades": 10, "taker_buy_volume": 56141.6, "taker_buy_quote": 1283.497136}, {"ts": 1770591840000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 347.1, "quote_volume": 7.969416, "trades": 1, "taker_buy_volume": 347.1, "taker_buy_quote": 7.969416}, {"ts": 1770591900000, "open": 0.02296, "high": 0.0231, "low": 0.02296, "close": 0.0231, "volume": 30154.7, "quote_volume": 694.448565, "trades": 25, "taker_buy_volume": 16569.7, "taker_buy_quote": 381.606538}, {"ts": 1770591960000, "open": 0.0231, "high": 0.02314, "low": 0.02306, "close": 0.02314, "volume": 5936.7, "quote_volume": 137.312323, "trades": 4, "taker_buy_volume": 5547.1, "taker_buy_quote": 128.328147}, {"ts": 1770592020000, "open": 0.02314, "high": 0.02317, "low": 0.02301, "close": 0.02307, "volume": 162330.1, "quote_volume": 3749.874175, "trades": 79, "taker_buy_volume": 72270.1, "taker_buy_quote": 1672.252002}, {"ts": 1770592080000, "open": 0.02307, "high": 0.02309, "low": 0.02304, "close": 0.02304, "volume": 7658.9, "quote_volume": 176.676526, "trades": 12, "taker_buy_volume": 2330.0, "taker_buy_quote": 53.772686}, {"ts": 1770592140000, "open": 0.02305, "high": 0.02305, "low": 0.02303, "close": 0.02303, "volume": 780.9, "quote_volume": 17.991953, "trades": 2, "taker_buy_volume": 391.3, "taker_buy_quote": 9.019465}, {"ts": 1770592200000, "open": 0.023, "high": 0.023, "low": 0.0229, "close": 0.02293, "volume": 7038.4, "quote_volume": 161.632931, "trades": 9, "taker_buy_volume": 1528.3, "taker_buy_quote": 35.091076}, {"ts": 1770592260000, "open": 0.02292, "high": 0.02292, "low": 0.02288, "close": 0.02292, "volume": 6243.6, "quote_volume": 142.901107, "trades": 4, "taker_buy_volume": 960.6, "taker_buy_quote": 22.016952}, {"ts": 1770592320000, "open": 0.02293, "high": 0.02293, "low": 0.02284, "close": 0.02289, "volume": 2068.6, "quote_volume": 47.342578, "trades": 5, "taker_buy_volume": 978.7, "taker_buy_quote": 22.422291}, {"ts": 1770592380000, "open": 0.02287, "high": 0.02289, "low": 0.02286, "close": 0.02289, "volume": 2298.5, "quote_volume": 52.56911, "trades": 5, "taker_buy_volume": 1313.9, "taker_buy_quote": 30.061154}, {"ts": 1770592440000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 4950.0, "quote_volume": 113.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592500000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 1.8, "quote_volume": 0.041184, "trades": 1, "taker_buy_volume": 1.8, "taker_buy_quote": 0.041184}, {"ts": 1770592560000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592620000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592680000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 349.3, "quote_volume": 7.981505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592740000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592800000, "open": 0.02285, "high": 0.02285, "low": 0.02283, "close": 0.02283, "volume": 987.8, "quote_volume": 22.564244, "trades": 3, "taker_buy_volume": 638.5, "taker_buy_quote": 14.589725}, {"ts": 1770592860000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 393.0, "quote_volume": 8.96826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592920000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592980000, "open": 0.02278, "high": 0.02278, "low": 0.02267, "close": 0.02269, "volume": 325325.8, "quote_volume": 7380.919, "trades": 60, "taker_buy_volume": 20641.3, "taker_buy_quote": 468.311162}, {"ts": 1770593040000, "open": 0.02268, "high": 0.02269, "low": 0.0226, "close": 0.0226, "volume": 7817.1, "quote_volume": 176.90232, "trades": 4, "taker_buy_volume": 842.9, "taker_buy_quote": 19.0814}, {"ts": 1770593100000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593160000, "open": 0.02266, "high": 0.02267, "low": 0.02266, "close": 0.02267, "volume": 694.3, "quote_volume": 15.73682, "trades": 2, "taker_buy_volume": 398.2, "taker_buy_quote": 9.027194}, {"ts": 1770593220000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 1438.7, "quote_volume": 32.615329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593280000, "open": 0.02265, "high": 0.02265, "low": 0.02263, "close": 0.02263, "volume": 4690.3, "quote_volume": 106.18001, "trades": 6, "taker_buy_volume": 2645.4, "taker_buy_quote": 59.903923}, {"ts": 1770593340000, "open": 0.02265, "high": 0.02267, "low": 0.02264, "close": 0.02264, "volume": 2152.6, "quote_volume": 48.765702, "trades": 6, "taker_buy_volume": 1712.1, "taker_buy_quote": 38.792782}, {"ts": 1770593400000, "open": 0.02263, "high": 0.02263, "low": 0.02259, "close": 0.02259, "volume": 784.9, "quote_volume": 17.744667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593460000, "open": 0.02261, "high": 0.02263, "low": 0.02261, "close": 0.02263, "volume": 1285.2, "quote_volume": 29.069538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593520000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 488.9, "quote_volume": 11.04914, "trades": 1, "taker_buy_volume": 488.9, "taker_buy_quote": 11.04914}, {"ts": 1770593580000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 400.0, "quote_volume": 9.04, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 9.04}, {"ts": 1770593640000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593700000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593760000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593820000, "open": 0.02256, "high": 0.02256, "low": 0.02249, "close": 0.02254, "volume": 28453.5, "quote_volume": 640.617192, "trades": 19, "taker_buy_volume": 17081.0, "taker_buy_quote": 384.514373}, {"ts": 1770593880000, "open": 0.02257, "high": 0.02258, "low": 0.02257, "close": 0.02258, "volume": 6217.5, "quote_volume": 140.34165, "trades": 2, "taker_buy_volume": 6217.5, "taker_buy_quote": 140.34165}, {"ts": 1770593940000, "open": 0.02256, "high": 0.02257, "low": 0.02253, "close": 0.02253, "volume": 79575.0, "quote_volume": 1794.202015, "trades": 31, "taker_buy_volume": 464.5, "taker_buy_quote": 10.47912}, {"ts": 1770594000000, "open": 0.02256, "high": 0.02257, "low": 0.02256, "close": 0.02257, "volume": 1667.1, "quote_volume": 37.612259, "trades": 2, "taker_buy_volume": 1667.1, "taker_buy_quote": 37.612259}, {"ts": 1770594060000, "open": 0.0226, "high": 0.02261, "low": 0.02258, "close": 0.02258, "volume": 71844.3, "quote_volume": 1623.672585, "trades": 25, "taker_buy_volume": 4910.9, "taker_buy_quote": 110.991207}, {"ts": 1770594120000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 840.7, "quote_volume": 19.041855, "trades": 2, "taker_buy_volume": 840.7, "taker_buy_quote": 19.041855}, {"ts": 1770594180000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 925.1, "quote_volume": 20.944264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594240000, "open": 0.02263, "high": 0.02265, "low": 0.02263, "close": 0.02265, "volume": 837.0, "quote_volume": 18.94924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594300000, "open": 0.02269, "high": 0.02275, "low": 0.02269, "close": 0.0227, "volume": 55255.5, "quote_volume": 1255.476157, "trades": 18, "taker_buy_volume": 52049.9, "taker_buy_quote": 1182.626027}, {"ts": 1770594360000, "open": 0.0227, "high": 0.02271, "low": 0.02268, "close": 0.02271, "volume": 3983.7, "quote_volume": 90.425585, "trades": 6, "taker_buy_volume": 2882.3, "taker_buy_quote": 65.42821}, {"ts": 1770594420000, "open": 0.02271, "high": 0.02271, "low": 0.0227, "close": 0.0227, "volume": 3149.7, "quote_volume": 71.514421, "trades": 5, "taker_buy_volume": 1526.6, "taker_buy_quote": 34.65382}, {"ts": 1770594480000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 352.4, "quote_volume": 8.006528, "trades": 1, "taker_buy_volume": 352.4, "taker_buy_quote": 8.006528}, {"ts": 1770594540000, "open": 0.02274, "high": 0.02274, "low": 0.02272, "close": 0.02273, "volume": 55851.1, "quote_volume": 1269.258852, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594600000, "open": 0.02275, "high": 0.0228, "low": 0.02275, "close": 0.0228, "volume": 21997.6, "quote_volume": 501.070569, "trades": 11, "taker_buy_volume": 21997.6, "taker_buy_quote": 501.070569}, {"ts": 1770594660000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594720000, "open": 0.02272, "high": 0.02274, "low": 0.02272, "close": 0.02272, "volume": 1485.2, "quote_volume": 33.753436, "trades": 4, "taker_buy_volume": 1134.3, "taker_buy_quote": 25.780988}, {"ts": 1770594780000, "open": 0.02275, "high": 0.02275, "low": 0.02272, "close": 0.02272, "volume": 5300.9, "quote_volume": 120.584948, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.6125}, {"ts": 1770594840000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594900000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594960000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 9682.3, "quote_volume": 219.699327, "trades": 5, "taker_buy_volume": 794.0, "taker_buy_quote": 18.0238}, {"ts": 1770595020000, "open": 0.02268, "high": 0.0227, "low": 0.02268, "close": 0.0227, "volume": 1904.5, "quote_volume": 43.20114, "trades": 3, "taker_buy_volume": 354.0, "taker_buy_quote": 8.0358}, {"ts": 1770595080000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 442.5, "quote_volume": 10.031475, "trades": 1, "taker_buy_volume": 442.5, "taker_buy_quote": 10.031475}, {"ts": 1770595140000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595200000, "open": 0.02268, "high": 0.0227, "low": 0.02268, "close": 0.02269, "volume": 1953.0, "quote_volume": 44.313006, "trades": 4, "taker_buy_volume": 1029.8, "taker_buy_quote": 23.365598}, {"ts": 1770595260000, "open": 0.02271, "high": 0.02272, "low": 0.0227, "close": 0.02272, "volume": 6269.3, "quote_volume": 142.380224, "trades": 5, "taker_buy_volume": 5348.2, "taker_buy_quote": 121.461604}, {"ts": 1770595320000, "open": 0.0227, "high": 0.02271, "low": 0.0227, "close": 0.02271, "volume": 701.8, "quote_volume": 15.934369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595380000, "open": 0.02273, "high": 0.02273, "low": 0.02271, "close": 0.02271, "volume": 1928.1, "quote_volume": 43.809885, "trades": 5, "taker_buy_volume": 1136.7, "taker_buy_quote": 25.832786}, {"ts": 1770595440000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 350.9, "quote_volume": 7.96543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595500000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595560000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595620000, "open": 0.02275, "high": 0.02276, "low": 0.02272, "close": 0.02272, "volume": 3468.1, "quote_volume": 78.891857, "trades": 5, "taker_buy_volume": 1183.0, "taker_buy_quote": 26.905832}, {"ts": 1770595680000, "open": 0.02273, "high": 0.02274, "low": 0.02272, "close": 0.02274, "volume": 3941.9, "quote_volume": 89.570981, "trades": 5, "taker_buy_volume": 1055.7, "taker_buy_quote": 23.996517}, {"ts": 1770595740000, "open": 0.02273, "high": 0.02274, "low": 0.02273, "close": 0.02273, "volume": 11296.2, "quote_volume": 256.825709, "trades": 12, "taker_buy_volume": 6308.3, "taker_buy_quote": 143.450742}, {"ts": 1770595800000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 1856.3, "quote_volume": 42.212262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595860000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 1187.9, "quote_volume": 26.96533, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595920000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 270.4, "quote_volume": 6.146192, "trades": 1, "taker_buy_volume": 270.4, "taker_buy_quote": 6.146192}, {"ts": 1770595980000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596040000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596100000, "open": 0.02278, "high": 0.02278, "low": 0.02274, "close": 0.02276, "volume": 1272.7, "quote_volume": 28.964794, "trades": 3, "taker_buy_volume": 832.2, "taker_buy_quote": 18.947824}, {"ts": 1770596160000, "open": 0.02276, "high": 0.02276, "low": 0.02274, "close": 0.02274, "volume": 791.2, "quote_volume": 17.999818, "trades": 2, "taker_buy_volume": 396.5, "taker_buy_quote": 9.02434}, {"ts": 1770596220000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 5272.7, "quote_volume": 119.69029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596280000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596340000, "open": 0.02275, "high": 0.02275, "low": 0.02274, "close": 0.02274, "volume": 1451.9, "quote_volume": 33.023236, "trades": 3, "taker_buy_volume": 703.0, "taker_buy_quote": 15.99325}, {"ts": 1770596400000, "open": 0.02278, "high": 0.0228, "low": 0.02278, "close": 0.0228, "volume": 6019.0, "quote_volume": 137.12075, "trades": 5, "taker_buy_volume": 6019.0, "taker_buy_quote": 137.12075}, {"ts": 1770596460000, "open": 0.0228, "high": 0.02282, "low": 0.0228, "close": 0.0228, "volume": 2147.1, "quote_volume": 48.960898, "trades": 5, "taker_buy_volume": 1273.8, "taker_buy_quote": 29.049658}, {"ts": 1770596520000, "open": 0.02279, "high": 0.02281, "low": 0.02279, "close": 0.02281, "volume": 917.0, "quote_volume": 20.908036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596580000, "open": 0.02278, "high": 0.0228, "low": 0.02278, "close": 0.0228, "volume": 2156.6, "quote_volume": 49.16083, "trades": 5, "taker_buy_volume": 1674.1, "taker_buy_quote": 38.16948}, {"ts": 1770596640000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596700000, "open": 0.02281, "high": 0.02281, "low": 0.02279, "close": 0.02281, "volume": 4619.7, "quote_volume": 105.328859, "trades": 3, "taker_buy_volume": 438.6, "taker_buy_quote": 10.004466}, {"ts": 1770596760000, "open": 0.02281, "high": 0.02281, "low": 0.02275, "close": 0.02275, "volume": 7101.0, "quote_volume": 161.614877, "trades": 7, "taker_buy_volume": 6399.2, "taker_buy_quote": 145.645418}, {"ts": 1770596820000, "open": 0.02275, "high": 0.02275, "low": 0.02272, "close": 0.02273, "volume": 23997.9, "quote_volume": 545.695161, "trades": 6, "taker_buy_volume": 925.1, "taker_buy_quote": 21.04162}, {"ts": 1770596880000, "open": 0.02273, "high": 0.02273, "low": 0.0227, "close": 0.0227, "volume": 43701.2, "quote_volume": 992.804331, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596940000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 1234.4, "quote_volume": 28.02088, "trades": 3, "taker_buy_volume": 1234.4, "taker_buy_quote": 28.02088}, {"ts": 1770597000000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 8902.5, "quote_volume": 202.042685, "trades": 7, "taker_buy_volume": 4496.0, "taker_buy_quote": 102.0592}, {"ts": 1770597060000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 398.2, "quote_volume": 9.031176, "trades": 1, "taker_buy_volume": 398.2, "taker_buy_quote": 9.031176}, {"ts": 1770597120000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597180000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 4496.0, "quote_volume": 102.01424, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 102.01424}, {"ts": 1770597240000, "open": 0.0227, "high": 0.02272, "low": 0.0227, "close": 0.02272, "volume": 747.4, "quote_volume": 16.97391, "trades": 2, "taker_buy_volume": 396.5, "taker_buy_quote": 9.00848}, {"ts": 1770597300000, "open": 0.02271, "high": 0.02271, "low": 0.02266, "close": 0.02266, "volume": 2067.2, "quote_volume": 46.90697, "trades": 5, "taker_buy_volume": 837.0, "taker_buy_quote": 19.00827}, {"ts": 1770597360000, "open": 0.02269, "high": 0.02269, "low": 0.02266, "close": 0.02267, "volume": 2697.0, "quote_volume": 61.14986, "trades": 6, "taker_buy_volume": 2212.4, "taker_buy_quote": 50.168824}, {"ts": 1770597420000, "open": 0.02265, "high": 0.02265, "low": 0.02262, "close": 0.02264, "volume": 4785.4, "quote_volume": 108.34728, "trades": 8, "taker_buy_volume": 486.7, "taker_buy_quote": 11.018888}, {"ts": 1770597480000, "open": 0.02264, "high": 0.02265, "low": 0.02263, "close": 0.02263, "volume": 3330.0, "quote_volume": 75.393344, "trades": 5, "taker_buy_volume": 2137.8, "taker_buy_quote": 48.406782}, {"ts": 1770597540000, "open": 0.02265, "high": 0.02266, "low": 0.02265, "close": 0.02266, "volume": 715.1, "quote_volume": 16.199299, "trades": 2, "taker_buy_volume": 486.7, "taker_buy_quote": 11.023755}, {"ts": 1770597600000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597660000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 351.9, "quote_volume": 7.974054, "trades": 1, "taker_buy_volume": 351.9, "taker_buy_quote": 7.974054}, {"ts": 1770597720000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 462.9, "quote_volume": 10.489314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597780000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597840000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597900000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597960000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598020000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 350.9, "quote_volume": 7.961921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598080000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 745.6, "quote_volume": 16.921611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598140000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 482.5, "quote_volume": 10.947925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598200000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 438.6, "quote_volume": 9.960606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598260000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 297.1, "quote_volume": 6.753083, "trades": 1, "taker_buy_volume": 297.1, "taker_buy_quote": 6.753083}, {"ts": 1770598320000, "open": 0.02271, "high": 0.02276, "low": 0.02271, "close": 0.02276, "volume": 1945.5, "quote_volume": 44.20963, "trades": 3, "taker_buy_volume": 306.4, "taker_buy_quote": 6.973664}, {"ts": 1770598380000, "open": 0.02276, "high": 0.02276, "low": 0.02274, "close": 0.02275, "volume": 1057.2, "quote_volume": 24.050438, "trades": 3, "taker_buy_volume": 352.4, "taker_buy_quote": 8.020624}, {"ts": 1770598440000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598500000, "open": 0.02274, "high": 0.02276, "low": 0.02273, "close": 0.02273, "volume": 1497.8, "quote_volume": 34.060413, "trades": 4, "taker_buy_volume": 748.9, "taker_buy_quote": 17.037916}, {"ts": 1770598560000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598620000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598680000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598740000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598800000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 530.1, "quote_volume": 12.054474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598860000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 4821.4, "quote_volume": 109.783278, "trades": 1, "taker_buy_volume": 4821.4, "taker_buy_quote": 109.783278}, {"ts": 1770598920000, "open": 0.02278, "high": 0.0228, "low": 0.02278, "close": 0.0228, "volume": 8871.6, "quote_volume": 202.1847, "trades": 4, "taker_buy_volume": 4389.0, "taker_buy_quote": 99.98142}, {"ts": 1770598980000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599040000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 1491.7, "quote_volume": 33.995843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599100000, "open": 0.02273, "high": 0.02273, "low": 0.02268, "close": 0.02271, "volume": 180968.4, "quote_volume": 4107.785706, "trades": 29, "taker_buy_volume": 7203.0, "taker_buy_quote": 163.612928}, {"ts": 1770599160000, "open": 0.02271, "high": 0.02271, "low": 0.0227, "close": 0.0227, "volume": 923.2, "quote_volume": 20.961486, "trades": 2, "taker_buy_volume": 484.6, "taker_buy_quote": 11.005266}, {"ts": 1770599220000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599280000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 306.4, "quote_volume": 6.976728, "trades": 1, "taker_buy_volume": 306.4, "taker_buy_quote": 6.976728}, {"ts": 1770599340000, "open": 0.02275, "high": 0.02275, "low": 0.02273, "close": 0.02275, "volume": 1142.3, "quote_volume": 25.980307, "trades": 3, "taker_buy_volume": 440.5, "taker_buy_quote": 10.021375}, {"ts": 1770599400000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599460000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599520000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 562.8, "quote_volume": 12.8037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599580000, "open": 0.02275, "high": 0.02275, "low": 0.02269, "close": 0.0227, "volume": 407908.4, "quote_volume": 9276.782518, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599640000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599700000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 616.9, "quote_volume": 14.00363, "trades": 1, "taker_buy_volume": 616.9, "taker_buy_quote": 14.00363}, {"ts": 1770599760000, "open": 0.02269, "high": 0.02272, "low": 0.02269, "close": 0.02272, "volume": 7903.5, "quote_volume": 179.35022, "trades": 8, "taker_buy_volume": 796.4, "taker_buy_quote": 18.07828}, {"ts": 1770599820000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 482.5, "quote_volume": 10.967225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599880000, "open": 0.02278, "high": 0.02278, "low": 0.02275, "close": 0.02275, "volume": 9339.0, "quote_volume": 212.59392, "trades": 2, "taker_buy_volume": 9339.0, "taker_buy_quote": 212.59392}, {"ts": 1770599940000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600000000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 3192.5, "quote_volume": 72.6613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600060000, "open": 0.0228, "high": 0.02282, "low": 0.0228, "close": 0.02282, "volume": 816.1, "quote_volume": 18.614974, "trades": 2, "taker_buy_volume": 816.1, "taker_buy_quote": 18.614974}, {"ts": 1770600120000, "open": 0.02282, "high": 0.0229, "low": 0.02282, "close": 0.02289, "volume": 37520.2, "quote_volume": 858.022124, "trades": 13, "taker_buy_volume": 18511.7, "taker_buy_quote": 423.304753}, {"ts": 1770600180000, "open": 0.0229, "high": 0.0229, "low": 0.02289, "close": 0.0229, "volume": 34581.6, "quote_volume": 791.909509, "trades": 10, "taker_buy_volume": 2953.5, "taker_buy_quote": 67.63515}, {"ts": 1770600240000, "open": 0.0229, "high": 0.02293, "low": 0.02281, "close": 0.02293, "volume": 327806.9, "quote_volume": 7498.395283, "trades": 69, "taker_buy_volume": 47878.8, "taker_buy_quote": 1094.923657}, {"ts": 1770600300000, "open": 0.02292, "high": 0.02297, "low": 0.02292, "close": 0.02297, "volume": 35874.8, "quote_volume": 823.131219, "trades": 16, "taker_buy_volume": 16847.4, "taker_buy_quote": 386.829212}, {"ts": 1770600360000, "open": 0.02296, "high": 0.02296, "low": 0.02294, "close": 0.02294, "volume": 130337.2, "quote_volume": 2992.535156, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600420000, "open": 0.02292, "high": 0.02296, "low": 0.02292, "close": 0.02294, "volume": 1967.2, "quote_volume": 45.125605, "trades": 4, "taker_buy_volume": 575.8, "taker_buy_quote": 13.220368}, {"ts": 1770600480000, "open": 0.02294, "high": 0.02294, "low": 0.02292, "close": 0.02292, "volume": 782.6, "quote_volume": 17.945018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600540000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02291, "volume": 826.1, "quote_volume": 18.929429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600600000, "open": 0.02291, "high": 0.02293, "low": 0.0229, "close": 0.0229, "volume": 8131.5, "quote_volume": 186.368716, "trades": 6, "taker_buy_volume": 5225.4, "taker_buy_quote": 119.81016}, {"ts": 1770600660000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600720000, "open": 0.02289, "high": 0.02289, "low": 0.02288, "close": 0.02288, "volume": 6607.1, "quote_volume": 151.192804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600780000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600840000, "open": 0.02285, "high": 0.02285, "low": 0.02284, "close": 0.02284, "volume": 5669.1, "quote_volume": 129.516866, "trades": 3, "taker_buy_volume": 2206.9, "taker_buy_quote": 50.405596}, {"ts": 1770600900000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 396.5, "quote_volume": 9.044165, "trades": 1, "taker_buy_volume": 396.5, "taker_buy_quote": 9.044165}, {"ts": 1770600960000, "open": 0.0228, "high": 0.0228, "low": 0.02275, "close": 0.02275, "volume": 7950.8, "quote_volume": 181.144782, "trades": 8, "taker_buy_volume": 1321.6, "taker_buy_quote": 30.118383}, {"ts": 1770601020000, "open": 0.02274, "high": 0.02276, "low": 0.02273, "close": 0.02276, "volume": 3675.1, "quote_volume": 83.597641, "trades": 7, "taker_buy_volume": 2042.9, "taker_buy_quote": 46.491558}, {"ts": 1770601080000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601140000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 453.5, "quote_volume": 10.317125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601200000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601260000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 79903.3, "quote_volume": 1818.599108, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601320000, "open": 0.02276, "high": 0.02276, "low": 0.02268, "close": 0.02271, "volume": 193046.9, "quote_volume": 4390.184598, "trades": 64, "taker_buy_volume": 1040.9, "taker_buy_quote": 23.626196}, {"ts": 1770601380000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 394.7, "quote_volume": 8.95969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601440000, "open": 0.02273, "high": 0.02273, "low": 0.02272, "close": 0.02272, "volume": 1184.3, "quote_volume": 26.912121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601500000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 438.6, "quote_volume": 9.960606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601560000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601620000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 570.9, "quote_volume": 12.976557, "trades": 1, "taker_buy_volume": 570.9, "taker_buy_quote": 12.976557}, {"ts": 1770601680000, "open": 0.02275, "high": 0.02276, "low": 0.02275, "close": 0.02276, "volume": 69648.8, "quote_volume": 1584.837224, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601740000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02276, "volume": 48571.9, "quote_volume": 1105.619456, "trades": 28, "taker_buy_volume": 12301.2, "taker_buy_quote": 280.098324}, {"ts": 1770601800000, "open": 0.02276, "high": 0.02287, "low": 0.02276, "close": 0.02287, "volume": 175328.2, "quote_volume": 4001.458747, "trades": 84, "taker_buy_volume": 147953.0, "taker_buy_quote": 3375.92695}, {"ts": 1770601860000, "open": 0.02286, "high": 0.02288, "low": 0.02285, "close": 0.02285, "volume": 7013.7, "quote_volume": 160.419738, "trades": 6, "taker_buy_volume": 6227.7, "taker_buy_quote": 142.452652}, {"ts": 1770601920000, "open": 0.02285, "high": 0.02289, "low": 0.02285, "close": 0.02287, "volume": 20983.4, "quote_volume": 479.958269, "trades": 17, "taker_buy_volume": 20049.6, "taker_buy_quote": 458.613953}, {"ts": 1770601980000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602040000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602100000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 1856.2, "quote_volume": 42.432732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602160000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602220000, "open": 0.02279, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 22840.7, "quote_volume": 520.617857, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602280000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602340000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 305.4, "quote_volume": 6.969228, "trades": 1, "taker_buy_volume": 305.4, "taker_buy_quote": 6.969228}, {"ts": 1770602400000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 440.5, "quote_volume": 10.0434, "trades": 1, "taker_buy_volume": 440.5, "taker_buy_quote": 10.0434}, {"ts": 1770602460000, "open": 0.02281, "high": 0.02281, "low": 0.0228, "close": 0.0228, "volume": 873.3, "quote_volume": 19.916043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602520000, "open": 0.02279, "high": 0.0228, "low": 0.02279, "close": 0.0228, "volume": 1526.0, "quote_volume": 34.781064, "trades": 3, "taker_buy_volume": 352.4, "taker_buy_quote": 8.03472}, {"ts": 1770602580000, "open": 0.02279, "high": 0.0228, "low": 0.02278, "close": 0.0228, "volume": 6569.7, "quote_volume": 149.72521, "trades": 4, "taker_buy_volume": 5342.3, "taker_buy_quote": 121.751017}, {"ts": 1770602640000, "open": 0.02281, "high": 0.02283, "low": 0.02281, "close": 0.02282, "volume": 6064.4, "quote_volume": 138.353944, "trades": 7, "taker_buy_volume": 5234.7, "taker_buy_quote": 119.42412}, {"ts": 1770602700000, "open": 0.02283, "high": 0.02284, "low": 0.02283, "close": 0.02284, "volume": 1335.6, "quote_volume": 30.498426, "trades": 2, "taker_buy_volume": 1335.6, "taker_buy_quote": 30.498426}, {"ts": 1770602760000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 1181.2, "quote_volume": 26.924358, "trades": 3, "taker_buy_volume": 481.0, "taker_buy_quote": 10.9668}, {"ts": 1770602820000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602880000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602940000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603000000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 724.9, "quote_volume": 16.549467, "trades": 1, "taker_buy_volume": 724.9, "taker_buy_quote": 16.549467}, {"ts": 1770603060000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 2673.1, "quote_volume": 61.107066, "trades": 1, "taker_buy_volume": 2673.1, "taker_buy_quote": 61.107066}, {"ts": 1770603120000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603180000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603240000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603300000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603360000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603420000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 303.4, "quote_volume": 6.929656, "trades": 1, "taker_buy_volume": 303.4, "taker_buy_quote": 6.929656}, {"ts": 1770603480000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 1012.6, "quote_volume": 23.117658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603540000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603600000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603660000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603720000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 310.9, "quote_volume": 7.104065, "trades": 1, "taker_buy_volume": 310.9, "taker_buy_quote": 7.104065}, {"ts": 1770603780000, "open": 0.02283, "high": 0.02287, "low": 0.02281, "close": 0.02287, "volume": 49199.3, "quote_volume": 1123.893218, "trades": 56, "taker_buy_volume": 34082.3, "taker_buy_quote": 778.751578}, {"ts": 1770603840000, "open": 0.02288, "high": 0.02291, "low": 0.02286, "close": 0.02289, "volume": 67258.4, "quote_volume": 1538.950762, "trades": 76, "taker_buy_volume": 41823.1, "taker_buy_quote": 957.150237}, {"ts": 1770603900000, "open": 0.02288, "high": 0.02288, "low": 0.02287, "close": 0.02287, "volume": 8097.0, "quote_volume": 185.2144, "trades": 6, "taker_buy_volume": 8097.0, "taker_buy_quote": 185.2144}, {"ts": 1770603960000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604020000, "open": 0.0229, "high": 0.0229, "low": 0.02289, "close": 0.02289, "volume": 3296.0, "quote_volume": 75.46192, "trades": 3, "taker_buy_volume": 3296.0, "taker_buy_quote": 75.46192}, {"ts": 1770604080000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 9875.7, "quote_volume": 226.15353, "trades": 4, "taker_buy_volume": 9565.2, "taker_buy_quote": 219.04308}, {"ts": 1770604140000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02292, "volume": 2504.6, "quote_volume": 57.398476, "trades": 4, "taker_buy_volume": 1809.0, "taker_buy_quote": 41.46228}, {"ts": 1770604200000, "open": 0.02293, "high": 0.02295, "low": 0.02293, "close": 0.02295, "volume": 4137.3, "quote_volume": 94.941401, "trades": 4, "taker_buy_volume": 1827.7, "taker_buy_quote": 41.936081}, {"ts": 1770604260000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604320000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 16863.4, "quote_volume": 387.352298, "trades": 3, "taker_buy_volume": 16863.4, "taker_buy_quote": 387.352298}, {"ts": 1770604380000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604440000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 4950.0, "quote_volume": 113.652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604500000, "open": 0.02296, "high": 0.02298, "low": 0.02295, "close": 0.02298, "volume": 1713.3, "quote_volume": 39.346457, "trades": 5, "taker_buy_volume": 1278.5, "taker_buy_quote": 29.367797}, {"ts": 1770604560000, "open": 0.02299, "high": 0.02299, "low": 0.02297, "close": 0.02297, "volume": 2166.0, "quote_volume": 49.775188, "trades": 2, "taker_buy_volume": 1108.4, "taker_buy_quote": 25.482116}, {"ts": 1770604620000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 721.3, "quote_volume": 16.568261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604680000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604740000, "open": 0.023, "high": 0.02303, "low": 0.023, "close": 0.02303, "volume": 5841.9, "quote_volume": 134.399749, "trades": 5, "taker_buy_volume": 5841.9, "taker_buy_quote": 134.399749}, {"ts": 1770604800000, "open": 0.02302, "high": 0.02303, "low": 0.02302, "close": 0.02302, "volume": 1038.9, "quote_volume": 23.918941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604860000, "open": 0.02306, "high": 0.02318, "low": 0.02306, "close": 0.02312, "volume": 41932.4, "quote_volume": 970.463854, "trades": 22, "taker_buy_volume": 30799.1, "taker_buy_quote": 712.905527}, {"ts": 1770604920000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604980000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605040000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605100000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605160000, "open": 0.0231, "high": 0.0231, "low": 0.02306, "close": 0.02306, "volume": 8664.3, "quote_volume": 200.115668, "trades": 5, "taker_buy_volume": 1461.0, "taker_buy_quote": 33.73449}, {"ts": 1770605220000, "open": 0.02308, "high": 0.02309, "low": 0.02307, "close": 0.02308, "volume": 2385.8, "quote_volume": 55.063829, "trades": 6, "taker_buy_volume": 1518.1, "taker_buy_quote": 35.041642}, {"ts": 1770605280000, "open": 0.0231, "high": 0.0231, "low": 0.02306, "close": 0.02306, "volume": 5938.9, "quote_volume": 136.989714, "trades": 5, "taker_buy_volume": 1304.4, "taker_buy_quote": 30.114248}, {"ts": 1770605340000, "open": 0.02305, "high": 0.02309, "low": 0.02305, "close": 0.02309, "volume": 3186.9, "quote_volume": 73.543955, "trades": 7, "taker_buy_volume": 2133.1, "taker_buy_quote": 49.24679}, {"ts": 1770605400000, "open": 0.02308, "high": 0.02308, "low": 0.02307, "close": 0.02307, "volume": 5247.5, "quote_volume": 121.104075, "trades": 4, "taker_buy_volume": 4100.0, "taker_buy_quote": 94.628}, {"ts": 1770605460000, "open": 0.02307, "high": 0.02307, "low": 0.02305, "close": 0.02305, "volume": 1568.8, "quote_volume": 36.17347, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605520000, "open": 0.02307, "high": 0.02307, "low": 0.02304, "close": 0.02304, "volume": 1836.8, "quote_volume": 42.351867, "trades": 4, "taker_buy_volume": 869.6, "taker_buy_quote": 20.057759}, {"ts": 1770605580000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605640000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605700000, "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 1286.8, "quote_volume": 29.686476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605760000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 346.9, "quote_volume": 8.009921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605820000, "open": 0.02311, "high": 0.02312, "low": 0.02311, "close": 0.02312, "volume": 2330.1, "quote_volume": 53.856836, "trades": 3, "taker_buy_volume": 822.5, "taker_buy_quote": 19.0162}, {"ts": 1770605880000, "open": 0.02309, "high": 0.02309, "low": 0.02307, "close": 0.02307, "volume": 691.1, "quote_volume": 15.950573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605940000, "open": 0.02309, "high": 0.02311, "low": 0.02309, "close": 0.02309, "volume": 2083.6, "quote_volume": 48.123368, "trades": 5, "taker_buy_volume": 1695.7, "taker_buy_quote": 39.166757}, {"ts": 1770606000000, "open": 0.02309, "high": 0.0231, "low": 0.02308, "close": 0.02309, "volume": 2615.6, "quote_volume": 60.388012, "trades": 6, "taker_buy_volume": 826.1, "taker_buy_quote": 19.078127}, {"ts": 1770606060000, "open": 0.02308, "high": 0.02311, "low": 0.02308, "close": 0.02311, "volume": 2574.3, "quote_volume": 59.479086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606120000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 1526.3, "quote_volume": 35.303319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606180000, "open": 0.02315, "high": 0.02318, "low": 0.02315, "close": 0.02318, "volume": 7368.4, "quote_volume": 170.666158, "trades": 3, "taker_buy_volume": 7368.4, "taker_buy_quote": 170.666158}, {"ts": 1770606240000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606300000, "open": 0.02314, "high": 0.02314, "low": 0.02311, "close": 0.02311, "volume": 18844.8, "quote_volume": 436.041615, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606360000, "open": 0.02323, "high": 0.02323, "low": 0.02321, "close": 0.02321, "volume": 5645.4, "quote_volume": 131.040063, "trades": 4, "taker_buy_volume": 344.8, "taker_buy_quote": 8.009704}, {"ts": 1770606420000, "open": 0.02321, "high": 0.02322, "low": 0.02321, "close": 0.02321, "volume": 2694.0, "quote_volume": 62.546302, "trades": 3, "taker_buy_volume": 2340.0, "taker_buy_quote": 54.329962}, {"ts": 1770606480000, "open": 0.02322, "high": 0.02322, "low": 0.02318, "close": 0.02318, "volume": 2501.9, "quote_volume": 58.06829, "trades": 2, "taker_buy_volume": 1856.2, "taker_buy_quote": 43.100964}, {"ts": 1770606540000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606600000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606660000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606720000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606780000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 426.6, "quote_volume": 9.87579, "trades": 1, "taker_buy_volume": 426.6, "taker_buy_quote": 9.87579}, {"ts": 1770606840000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606900000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606960000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607020000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 2022.4, "quote_volume": 46.838784, "trades": 1, "taker_buy_volume": 2022.4, "taker_buy_quote": 46.838784}, {"ts": 1770607080000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607140000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 434.8, "quote_volume": 10.039532, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 10.039532}, {"ts": 1770607200000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 387.9, "quote_volume": 8.956611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607260000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607320000, "open": 0.02309, "high": 0.02311, "low": 0.02309, "close": 0.0231, "volume": 9435.9, "quote_volume": 218.005111, "trades": 7, "taker_buy_volume": 8573.9, "taker_buy_quote": 198.092911}, {"ts": 1770607380000, "open": 0.02311, "high": 0.02311, "low": 0.02308, "close": 0.02308, "volume": 824.4, "quote_volume": 19.03884, "trades": 2, "taker_buy_volume": 824.4, "taker_buy_quote": 19.03884}, {"ts": 1770607440000, "open": 0.02309, "high": 0.02309, "low": 0.02307, "close": 0.02307, "volume": 1083.7, "quote_volume": 25.011811, "trades": 3, "taker_buy_volume": 347.8, "taker_buy_quote": 8.030702}, {"ts": 1770607500000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 344.8, "quote_volume": 7.971776, "trades": 1, "taker_buy_volume": 344.8, "taker_buy_quote": 7.971776}, {"ts": 1770607560000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607620000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607680000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607740000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607800000, "open": 0.02318, "high": 0.02321, "low": 0.02318, "close": 0.02321, "volume": 970.7, "quote_volume": 22.514698, "trades": 2, "taker_buy_volume": 970.7, "taker_buy_quote": 22.514698}, {"ts": 1770607860000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 808.7, "quote_volume": 18.769927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607920000, "open": 0.02322, "high": 0.02322, "low": 0.02319, "close": 0.02319, "volume": 2766.8, "quote_volume": 64.172436, "trades": 3, "taker_buy_volume": 344.8, "taker_buy_quote": 8.006256}, {"ts": 1770607980000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 346.3, "quote_volume": 8.03416, "trades": 1, "taker_buy_volume": 346.3, "taker_buy_quote": 8.03416}, {"ts": 1770608040000, "open": 0.02323, "high": 0.02323, "low": 0.02321, "close": 0.02321, "volume": 5641.1, "quote_volume": 130.943753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608100000, "open": 0.0232, "high": 0.02324, "low": 0.0232, "close": 0.02324, "volume": 2320.4, "quote_volume": 53.912244, "trades": 3, "taker_buy_volume": 2320.4, "taker_buy_quote": 53.912244}, {"ts": 1770608160000, "open": 0.02324, "high": 0.02327, "low": 0.02324, "close": 0.02325, "volume": 13048.5, "quote_volume": 303.507136, "trades": 5, "taker_buy_volume": 2328.1, "taker_buy_quote": 54.105044}, {"ts": 1770608220000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 2580.6, "quote_volume": 60.050562, "trades": 2, "taker_buy_volume": 2580.6, "taker_buy_quote": 60.050562}, {"ts": 1770608280000, "open": 0.02327, "high": 0.02329, "low": 0.02327, "close": 0.02329, "volume": 2602.8, "quote_volume": 60.572316, "trades": 3, "taker_buy_volume": 2344.8, "taker_buy_quote": 54.563496}, {"ts": 1770608340000, "open": 0.0233, "high": 0.02342, "low": 0.0233, "close": 0.02338, "volume": 61131.8, "quote_volume": 1429.405749, "trades": 39, "taker_buy_volume": 32147.4, "taker_buy_quote": 751.545922}, {"ts": 1770608400000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 745.4, "quote_volume": 17.419998, "trades": 1, "taker_buy_volume": 745.4, "taker_buy_quote": 17.419998}, {"ts": 1770608460000, "open": 0.02335, "high": 0.02335, "low": 0.02334, "close": 0.02334, "volume": 28261.9, "quote_volume": 659.887416, "trades": 5, "taker_buy_volume": 2794.9, "taker_buy_quote": 65.232966}, {"ts": 1770608520000, "open": 0.02334, "high": 0.02334, "low": 0.02332, "close": 0.02333, "volume": 3177.3, "quote_volume": 74.119434, "trades": 4, "taker_buy_volume": 1999.7, "taker_buy_quote": 46.657802}, {"ts": 1770608580000, "open": 0.02335, "high": 0.02343, "low": 0.02335, "close": 0.02338, "volume": 42626.1, "quote_volume": 997.159447, "trades": 20, "taker_buy_volume": 34596.0, "taker_buy_quote": 809.436007}, {"ts": 1770608640000, "open": 0.02335, "high": 0.02335, "low": 0.02334, "close": 0.02334, "volume": 3386.0, "quote_volume": 79.047897, "trades": 2, "taker_buy_volume": 1865.7, "taker_buy_quote": 43.564095}, {"ts": 1770608700000, "open": 0.02335, "high": 0.02336, "low": 0.02333, "close": 0.02333, "volume": 2316.1, "quote_volume": 54.07753, "trades": 6, "taker_buy_volume": 1974.2, "taker_buy_quote": 46.101003}, {"ts": 1770608760000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 514.6, "quote_volume": 11.995326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608820000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 812.0, "quote_volume": 18.92772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608880000, "open": 0.02333, "high": 0.02333, "low": 0.02332, "close": 0.02332, "volume": 3302.9, "quote_volume": 77.053601, "trades": 2, "taker_buy_volume": 2997.3, "taker_buy_quote": 69.927009}, {"ts": 1770608940000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609000000, "open": 0.02332, "high": 0.02332, "low": 0.02329, "close": 0.0233, "volume": 11586.3, "quote_volume": 269.886896, "trades": 4, "taker_buy_volume": 10331.0, "taker_buy_quote": 240.6133}, {"ts": 1770609060000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 431.0, "quote_volume": 10.0423, "trades": 1, "taker_buy_volume": 431.0, "taker_buy_quote": 10.0423}, {"ts": 1770609120000, "open": 0.02333, "high": 0.02335, "low": 0.02333, "close": 0.02335, "volume": 18943.8, "quote_volume": 442.325074, "trades": 5, "taker_buy_volume": 7700.8, "taker_buy_quote": 179.801024}, {"ts": 1770609180000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609240000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609300000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609360000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609420000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609480000, "open": 0.02334, "high": 0.02334, "low": 0.02331, "close": 0.02331, "volume": 16022.0, "quote_volume": 373.74798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609540000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 1500.0, "quote_volume": 35.04, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 35.04}, {"ts": 1770609600000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 4950.0, "quote_volume": 115.731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609660000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609720000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609780000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 2000.0, "quote_volume": 46.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609840000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609900000, "open": 0.02337, "high": 0.02337, "low": 0.02336, "close": 0.02336, "volume": 856.7, "quote_volume": 20.017233, "trades": 2, "taker_buy_volume": 472.1, "taker_buy_quote": 11.032977}, {"ts": 1770609960000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610020000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 900.1, "quote_volume": 20.999333, "trades": 1, "taker_buy_volume": 900.1, "taker_buy_quote": 20.999333}, {"ts": 1770610080000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610140000, "open": 0.02338, "high": 0.02339, "low": 0.02338, "close": 0.02338, "volume": 26377.1, "quote_volume": 616.703548, "trades": 11, "taker_buy_volume": 2314.0, "taker_buy_quote": 54.10827}, {"ts": 1770610200000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610260000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 441.6, "quote_volume": 10.315776, "trades": 1, "taker_buy_volume": 441.6, "taker_buy_quote": 10.315776}, {"ts": 1770610320000, "open": 0.02336, "high": 0.02336, "low": 0.02335, "close": 0.02335, "volume": 4430.7, "quote_volume": 103.494583, "trades": 3, "taker_buy_volume": 3773.8, "taker_buy_quote": 88.155968}, {"ts": 1770610380000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610440000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610500000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610560000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610620000, "open": 0.0233, "high": 0.02332, "low": 0.02329, "close": 0.02332, "volume": 43694.5, "quote_volume": 1018.292128, "trades": 15, "taker_buy_volume": 34017.3, "taker_buy_quote": 792.69336}, {"ts": 1770610680000, "open": 0.02332, "high": 0.02332, "low": 0.0233, "close": 0.0233, "volume": 10380.8, "quote_volume": 242.04424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610740000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 1171.3, "quote_volume": 27.314716, "trades": 2, "taker_buy_volume": 741.9, "taker_buy_quote": 17.301108}, {"ts": 1770610800000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 854.7, "quote_volume": 19.923057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610860000, "open": 0.02331, "high": 0.02331, "low": 0.02329, "close": 0.02329, "volume": 860.4, "quote_volume": 20.046442, "trades": 2, "taker_buy_volume": 860.4, "taker_buy_quote": 20.046442}, {"ts": 1770610920000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 565.7, "quote_volume": 13.175153, "trades": 1, "taker_buy_volume": 565.7, "taker_buy_quote": 13.175153}, {"ts": 1770610980000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611040000, "open": 0.0233, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 817.4, "quote_volume": 19.041987, "trades": 2, "taker_buy_volume": 474.1, "taker_buy_quote": 11.04653}, {"ts": 1770611100000, "open": 0.02327, "high": 0.02328, "low": 0.02327, "close": 0.02328, "volume": 651.2, "quote_volume": 15.155644, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 5.16816}, {"ts": 1770611160000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611220000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611280000, "open": 0.02327, "high": 0.02328, "low": 0.02327, "close": 0.02328, "volume": 5933.4, "quote_volume": 138.115178, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 104.66688}, {"ts": 1770611340000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611400000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611460000, "open": 0.02329, "high": 0.0233, "low": 0.02329, "close": 0.0233, "volume": 14076.3, "quote_volume": 327.94483, "trades": 6, "taker_buy_volume": 14076.3, "taker_buy_quote": 327.94483}, {"ts": 1770611520000, "open": 0.02328, "high": 0.02329, "low": 0.02328, "close": 0.02329, "volume": 6336.3, "quote_volume": 147.539467, "trades": 3, "taker_buy_volume": 3296.0, "taker_buy_quote": 76.73088}, {"ts": 1770611580000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 4858.0, "quote_volume": 113.09424, "trades": 2, "taker_buy_volume": 4858.0, "taker_buy_quote": 113.09424}, {"ts": 1770611640000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 2206.0, "quote_volume": 51.33362, "trades": 1, "taker_buy_volume": 2206.0, "taker_buy_quote": 51.33362}, {"ts": 1770611700000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611760000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611820000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 340.6, "quote_volume": 7.915544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611880000, "open": 0.02325, "high": 0.02325, "low": 0.02324, "close": 0.02324, "volume": 7585.6, "quote_volume": 176.325584, "trades": 2, "taker_buy_volume": 3624.0, "taker_buy_quote": 84.258}, {"ts": 1770611940000, "open": 0.02322, "high": 0.02323, "low": 0.02322, "close": 0.02323, "volume": 6789.4, "quote_volume": 157.661323, "trades": 4, "taker_buy_volume": 4702.0, "taker_buy_quote": 109.18044}, {"ts": 1770612000000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612060000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 4496.0, "quote_volume": 104.48704, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 104.48704}, {"ts": 1770612120000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 533.2, "quote_volume": 12.375572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612180000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 14618.4, "quote_volume": 339.293064, "trades": 7, "taker_buy_volume": 14618.4, "taker_buy_quote": 339.293064}, {"ts": 1770612240000, "open": 0.02323, "high": 0.02325, "low": 0.02323, "close": 0.02325, "volume": 29958.1, "quote_volume": 696.219521, "trades": 15, "taker_buy_volume": 26134.4, "taker_buy_quote": 607.318496}, {"ts": 1770612300000, "open": 0.02323, "high": 0.02326, "low": 0.02323, "close": 0.02326, "volume": 1679.4, "quote_volume": 39.046481, "trades": 4, "taker_buy_volume": 905.1, "taker_buy_quote": 21.052626}, {"ts": 1770612360000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612420000, "open": 0.0233, "high": 0.02332, "low": 0.0233, "close": 0.02331, "volume": 8481.5, "quote_volume": 197.685555, "trades": 8, "taker_buy_volume": 7755.0, "taker_buy_quote": 180.75084}, {"ts": 1770612480000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 3756.0, "quote_volume": 87.5148, "trades": 1, "taker_buy_volume": 3756.0, "taker_buy_quote": 87.5148}, {"ts": 1770612540000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612600000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 3656.0, "quote_volume": 85.11168, "trades": 1, "taker_buy_volume": 3656.0, "taker_buy_quote": 85.11168}, {"ts": 1770612660000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612720000, "open": 0.02327, "high": 0.02331, "low": 0.02327, "close": 0.02331, "volume": 3446.9, "quote_volume": 80.283919, "trades": 3, "taker_buy_volume": 1494.0, "taker_buy_quote": 34.78032}, {"ts": 1770612780000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 2177.0, "quote_volume": 50.74587, "trades": 1, "taker_buy_volume": 2177.0, "taker_buy_quote": 50.74587}, {"ts": 1770612840000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 2818.8, "quote_volume": 65.706228, "trades": 2, "taker_buy_volume": 2177.0, "taker_buy_quote": 50.74587}, {"ts": 1770612900000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 897.5, "quote_volume": 20.920725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612960000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 3702.0, "quote_volume": 86.33064, "trades": 1, "taker_buy_volume": 3702.0, "taker_buy_quote": 86.33064}, {"ts": 1770613020000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 3296.0, "quote_volume": 76.89568, "trades": 2, "taker_buy_volume": 3296.0, "taker_buy_quote": 76.89568}, {"ts": 1770613080000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 433.6, "quote_volume": 10.120224, "trades": 1, "taker_buy_volume": 433.6, "taker_buy_quote": 10.120224}, {"ts": 1770613140000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613200000, "open": 0.02333, "high": 0.02333, "low": 0.02332, "close": 0.02332, "volume": 8349.0, "quote_volume": 194.76569, "trades": 3, "taker_buy_volume": 8349.0, "taker_buy_quote": 194.76569}, {"ts": 1770613260000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 9325.4, "quote_volume": 217.002058, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 104.62192}, {"ts": 1770613320000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 464.8, "quote_volume": 10.820544, "trades": 1, "taker_buy_volume": 464.8, "taker_buy_quote": 10.820544}, {"ts": 1770613380000, "open": 0.02327, "high": 0.02329, "low": 0.02327, "close": 0.02329, "volume": 15691.9, "quote_volume": 365.288869, "trades": 5, "taker_buy_volume": 13835.6, "taker_buy_quote": 322.092768}, {"ts": 1770613440000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613500000, "open": 0.02329, "high": 0.02332, "low": 0.02329, "close": 0.02332, "volume": 6182.4, "quote_volume": 144.028324, "trades": 4, "taker_buy_volume": 6182.4, "taker_buy_quote": 144.028324}, {"ts": 1770613560000, "open": 0.0233, "high": 0.02333, "low": 0.0233, "close": 0.02332, "volume": 6973.2, "quote_volume": 162.643022, "trades": 7, "taker_buy_volume": 5689.1, "taker_buy_quote": 132.705502}, {"ts": 1770613620000, "open": 0.02333, "high": 0.02336, "low": 0.02333, "close": 0.02336, "volume": 12336.1, "quote_volume": 287.938464, "trades": 4, "taker_buy_volume": 12336.1, "taker_buy_quote": 287.938464}, {"ts": 1770613680000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613740000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 1002.0, "quote_volume": 23.40672, "trades": 2, "taker_buy_volume": 1002.0, "taker_buy_quote": 23.40672}, {"ts": 1770613800000, "open": 0.02337, "high": 0.02338, "low": 0.02337, "close": 0.02338, "volume": 3540.0, "quote_volume": 82.74452, "trades": 7, "taker_buy_volume": 3540.0, "taker_buy_quote": 82.74452}, {"ts": 1770613860000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 4194.0, "quote_volume": 98.05572, "trades": 1, "taker_buy_volume": 4194.0, "taker_buy_quote": 98.05572}, {"ts": 1770613920000, "open": 0.02337, "high": 0.02337, "low": 0.02335, "close": 0.02335, "volume": 1038.9, "quote_volume": 24.266891, "trades": 3, "taker_buy_volume": 296.0, "taker_buy_quote": 6.91456}, {"ts": 1770613980000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614040000, "open": 0.02337, "high": 0.02338, "low": 0.02337, "close": 0.02338, "volume": 3127.1, "quote_volume": 73.089417, "trades": 2, "taker_buy_volume": 909.0, "taker_buy_quote": 21.25242}, {"ts": 1770614100000, "open": 0.02338, "high": 0.02344, "low": 0.02338, "close": 0.02344, "volume": 20352.0, "quote_volume": 476.637919, "trades": 14, "taker_buy_volume": 20352.0, "taker_buy_quote": 476.637919}, {"ts": 1770614160000, "open": 0.02345, "high": 0.02349, "low": 0.02345, "close": 0.02349, "volume": 34504.3, "quote_volume": 809.395102, "trades": 13, "taker_buy_volume": 26464.8, "taker_buy_quote": 620.768432}, {"ts": 1770614220000, "open": 0.02347, "high": 0.02347, "low": 0.02347, "close": 0.02347, "volume": 4340.0, "quote_volume": 101.8598, "trades": 1, "taker_buy_volume": 4340.0, "taker_buy_quote": 101.8598}, {"ts": 1770614280000, "open": 0.02347, "high": 0.02347, "low": 0.02347, "close": 0.02347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614340000, "open": 0.02345, "high": 0.02346, "low": 0.02343, "close": 0.02344, "volume": 25186.4, "quote_volume": 590.325644, "trades": 12, "taker_buy_volume": 23979.0, "taker_buy_quote": 562.02722}, {"ts": 1770614400000, "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614460000, "open": 0.02344, "high": 0.02345, "low": 0.02344, "close": 0.02345, "volume": 9440.0, "quote_volume": 221.32304, "trades": 6, "taker_buy_volume": 9440.0, "taker_buy_quote": 221.32304}, {"ts": 1770614520000, "open": 0.02345, "high": 0.02345, "low": 0.02344, "close": 0.02345, "volume": 6450.6, "quote_volume": 151.24418, "trades": 6, "taker_buy_volume": 5225.0, "taker_buy_quote": 122.50386}, {"ts": 1770614580000, "open": 0.02347, "high": 0.02361, "low": 0.02347, "close": 0.0235, "volume": 197772.3, "quote_volume": 4654.345542, "trades": 117, "taker_buy_volume": 162373.7, "taker_buy_quote": 3820.499079}, {"ts": 1770614640000, "open": 0.02351, "high": 0.02352, "low": 0.02351, "close": 0.02352, "volume": 3380.9, "quote_volume": 79.504959, "trades": 2, "taker_buy_volume": 1380.9, "taker_buy_quote": 32.464959}, {"ts": 1770614700000, "open": 0.02352, "high": 0.02352, "low": 0.02352, "close": 0.02352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614760000, "open": 0.02353, "high": 0.02357, "low": 0.02353, "close": 0.02357, "volume": 5527.2, "quote_volume": 130.211826, "trades": 13, "taker_buy_volume": 5258.5, "taker_buy_quote": 123.889315}, {"ts": 1770614820000, "open": 0.02357, "high": 0.02357, "low": 0.02355, "close": 0.02355, "volume": 8418.6, "quote_volume": 198.395904, "trades": 11, "taker_buy_volume": 6184.2, "taker_buy_quote": 145.735784}, {"ts": 1770614880000, "open": 0.02356, "high": 0.02357, "low": 0.02355, "close": 0.02355, "volume": 3125.2, "quote_volume": 73.62817, "trades": 3, "taker_buy_volume": 2635.0, "taker_buy_quote": 62.08396}, {"ts": 1770614940000, "open": 0.02358, "high": 0.02359, "low": 0.02358, "close": 0.02359, "volume": 764.7, "quote_volume": 18.035018, "trades": 2, "taker_buy_volume": 764.7, "taker_buy_quote": 18.035018}, {"ts": 1770615000000, "open": 0.02358, "high": 0.02364, "low": 0.02358, "close": 0.02363, "volume": 14032.6, "quote_volume": 331.37578, "trades": 15, "taker_buy_volume": 8438.6, "taker_buy_quote": 199.331722}, {"ts": 1770615060000, "open": 0.02363, "high": 0.02367, "low": 0.02363, "close": 0.02367, "volume": 24144.7, "quote_volume": 571.175352, "trades": 25, "taker_buy_volume": 18634.5, "taker_buy_quote": 440.846866}, {"ts": 1770615120000, "open": 0.02365, "high": 0.02365, "low": 0.02364, "close": 0.02364, "volume": 891.2, "quote_volume": 21.073894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615180000, "open": 0.02364, "high": 0.02364, "low": 0.02364, "close": 0.02364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615240000, "open": 0.02362, "high": 0.02364, "low": 0.02359, "close": 0.02361, "volume": 64294.7, "quote_volume": 1518.09173, "trades": 24, "taker_buy_volume": 15670.9, "taker_buy_quote": 370.239652}, {"ts": 1770615300000, "open": 0.02358, "high": 0.02358, "low": 0.02352, "close": 0.02354, "volume": 36165.0, "quote_volume": 851.310886, "trades": 16, "taker_buy_volume": 1700.0, "taker_buy_quote": 40.018}, {"ts": 1770615360000, "open": 0.02352, "high": 0.02355, "low": 0.02351, "close": 0.02355, "volume": 56801.2, "quote_volume": 1337.084319, "trades": 31, "taker_buy_volume": 48447.2, "taker_buy_quote": 1140.451781}, {"ts": 1770615420000, "open": 0.02354, "high": 0.02355, "low": 0.02354, "close": 0.02355, "volume": 9000.0, "quote_volume": 211.87954, "trades": 7, "taker_buy_volume": 9000.0, "taker_buy_quote": 211.87954}, {"ts": 1770615480000, "open": 0.02357, "high": 0.02359, "low": 0.02357, "close": 0.02358, "volume": 24102.0, "quote_volume": 568.311194, "trades": 11, "taker_buy_volume": 24102.0, "taker_buy_quote": 568.311194}, {"ts": 1770615540000, "open": 0.02357, "high": 0.02358, "low": 0.02357, "close": 0.02358, "volume": 16596.3, "quote_volume": 391.295794, "trades": 9, "taker_buy_volume": 14740.1, "taker_buy_quote": 347.526598}, {"ts": 1770615600000, "open": 0.02358, "high": 0.02359, "low": 0.02358, "close": 0.02359, "volume": 5057.0, "quote_volume": 119.24513, "trades": 2, "taker_buy_volume": 5057.0, "taker_buy_quote": 119.24513}, {"ts": 1770615660000, "open": 0.02359, "high": 0.02359, "low": 0.02353, "close": 0.02355, "volume": 17397.9, "quote_volume": 409.879246, "trades": 13, "taker_buy_volume": 9543.0, "taker_buy_quote": 224.94945}, {"ts": 1770615720000, "open": 0.02357, "high": 0.02357, "low": 0.02357, "close": 0.02357, "volume": 611.8, "quote_volume": 14.420126, "trades": 1, "taker_buy_volume": 611.8, "taker_buy_quote": 14.420126}, {"ts": 1770615780000, "open": 0.02357, "high": 0.02357, "low": 0.02355, "close": 0.02356, "volume": 4245.8, "quote_volume": 100.031032, "trades": 5, "taker_buy_volume": 3522.4, "taker_buy_quote": 82.991148}, {"ts": 1770615840000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 1648.0, "quote_volume": 38.8104, "trades": 1, "taker_buy_volume": 1648.0, "taker_buy_quote": 38.8104}, {"ts": 1770615900000, "open": 0.02354, "high": 0.02354, "low": 0.02353, "close": 0.02353, "volume": 12969.3, "quote_volume": 305.263842, "trades": 8, "taker_buy_volume": 6319.3, "taker_buy_quote": 148.739842}, {"ts": 1770615960000, "open": 0.02353, "high": 0.02353, "low": 0.02351, "close": 0.02353, "volume": 37224.7, "quote_volume": 875.770147, "trades": 18, "taker_buy_volume": 31199.5, "taker_buy_quote": 734.032915}, {"ts": 1770616020000, "open": 0.02354, "high": 0.02355, "low": 0.02353, "close": 0.02354, "volume": 17329.2, "quote_volume": 407.961084, "trades": 13, "taker_buy_volume": 12703.6, "taker_buy_quote": 299.087704}, {"ts": 1770616080000, "open": 0.02353, "high": 0.02353, "low": 0.02351, "close": 0.02351, "volume": 4944.0, "quote_volume": 116.2664, "trades": 3, "taker_buy_volume": 4944.0, "taker_buy_quote": 116.2664}, {"ts": 1770616140000, "open": 0.02349, "high": 0.0235, "low": 0.02349, "close": 0.0235, "volume": 1826.5, "quote_volume": 42.908759, "trades": 2, "taker_buy_volume": 427.4, "taker_buy_quote": 10.0439}, {"ts": 1770616200000, "open": 0.02349, "high": 0.0235, "low": 0.02349, "close": 0.0235, "volume": 11934.8, "quote_volume": 280.36663, "trades": 11, "taker_buy_volume": 11553.4, "taker_buy_quote": 271.40373}, {"ts": 1770616260000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616320000, "open": 0.02352, "high": 0.02356, "low": 0.02352, "close": 0.02356, "volume": 11830.6, "quote_volume": 278.620832, "trades": 8, "taker_buy_volume": 11188.0, "taker_buy_quote": 263.50688}, {"ts": 1770616380000, "open": 0.02359, "high": 0.02359, "low": 0.02359, "close": 0.02359, "volume": 1648.0, "quote_volume": 38.87632, "trades": 1, "taker_buy_volume": 1648.0, "taker_buy_quote": 38.87632}, {"ts": 1770616440000, "open": 0.02361, "high": 0.02361, "low": 0.02358, "close": 0.0236, "volume": 5012.5, "quote_volume": 118.292033, "trades": 4, "taker_buy_volume": 4631.1, "taker_buy_quote": 109.298621}, {"ts": 1770616500000, "open": 0.02359, "high": 0.02359, "low": 0.02359, "close": 0.02359, "volume": 3357.0, "quote_volume": 79.19163, "trades": 1, "taker_buy_volume": 3357.0, "taker_buy_quote": 79.19163}, {"ts": 1770616560000, "open": 0.02359, "high": 0.02359, "low": 0.02359, "close": 0.02359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616620000, "open": 0.02359, "high": 0.02359, "low": 0.02359, "close": 0.02359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616680000, "open": 0.02359, "high": 0.02361, "low": 0.02359, "close": 0.02361, "volume": 38629.0, "quote_volume": 911.609508, "trades": 24, "taker_buy_volume": 33679.0, "taker_buy_quote": 794.740008}, {"ts": 1770616740000, "open": 0.02361, "high": 0.02362, "low": 0.02361, "close": 0.02362, "volume": 24352.1, "quote_volume": 575.081122, "trades": 12, "taker_buy_volume": 19402.1, "taker_buy_quote": 458.211622}, {"ts": 1770616800000, "open": 0.0236, "high": 0.02364, "low": 0.02358, "close": 0.02359, "volume": 31102.9, "quote_volume": 734.133571, "trades": 14, "taker_buy_volume": 10311.3, "taker_buy_quote": 243.462492}, {"ts": 1770616860000, "open": 0.02356, "high": 0.02356, "low": 0.02352, "close": 0.02355, "volume": 23930.5, "quote_volume": 563.37778, "trades": 11, "taker_buy_volume": 4257.1, "taker_buy_quote": 100.271912}, {"ts": 1770616920000, "open": 0.02355, "high": 0.02355, "low": 0.02351, "close": 0.02351, "volume": 5398.5, "quote_volume": 126.994409, "trades": 8, "taker_buy_volume": 1531.9, "taker_buy_quote": 36.048587}, {"ts": 1770616980000, "open": 0.0235, "high": 0.0235, "low": 0.02346, "close": 0.02346, "volume": 82344.6, "quote_volume": 1932.621134, "trades": 15, "taker_buy_volume": 12836.2, "taker_buy_quote": 301.233048}, {"ts": 1770617040000, "open": 0.02346, "high": 0.02346, "low": 0.02344, "close": 0.02344, "volume": 893.6, "quote_volume": 20.954494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617100000, "open": 0.02344, "high": 0.02349, "low": 0.02344, "close": 0.02346, "volume": 2828.6, "quote_volume": 66.350319, "trades": 6, "taker_buy_volume": 427.4, "taker_buy_quote": 10.039626}, {"ts": 1770617160000, "open": 0.02344, "high": 0.02345, "low": 0.02343, "close": 0.02345, "volume": 3051.2, "quote_volume": 71.537449, "trades": 3, "taker_buy_volume": 2157.6, "taker_buy_quote": 50.59572}, {"ts": 1770617220000, "open": 0.02344, "high": 0.02348, "low": 0.02344, "close": 0.02348, "volume": 5593.0, "quote_volume": 131.20276, "trades": 6, "taker_buy_volume": 3781.2, "taker_buy_quote": 88.720552}, {"ts": 1770617280000, "open": 0.02347, "high": 0.02347, "low": 0.02345, "close": 0.02345, "volume": 851.1, "quote_volume": 19.965955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617340000, "open": 0.02348, "high": 0.02355, "low": 0.02348, "close": 0.02355, "volume": 60788.4, "quote_volume": 1431.189097, "trades": 21, "taker_buy_volume": 59880.2, "taker_buy_quote": 1409.836689}, {"ts": 1770617400000, "open": 0.02354, "high": 0.02362, "low": 0.02354, "close": 0.02362, "volume": 15570.7, "quote_volume": 367.02443, "trades": 7, "taker_buy_volume": 14638.1, "taker_buy_quote": 345.033722}, {"ts": 1770617460000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617520000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617580000, "open": 0.02362, "high": 0.02362, "low": 0.02362, "close": 0.02362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617640000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 1000.0, "quote_volume": 23.58, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 23.58}, {"ts": 1770617700000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617760000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617820000, "open": 0.02352, "high": 0.02352, "low": 0.02352, "close": 0.02352, "volume": 4251.0, "quote_volume": 99.98352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617880000, "open": 0.02345, "high": 0.02346, "low": 0.02342, "close": 0.02346, "volume": 43806.7, "quote_volume": 1026.833546, "trades": 25, "taker_buy_volume": 35568.0, "taker_buy_quote": 833.77905}, {"ts": 1770617940000, "open": 0.02344, "high": 0.02344, "low": 0.02341, "close": 0.02342, "volume": 15811.1, "quote_volume": 370.392696, "trades": 7, "taker_buy_volume": 7771.8, "taker_buy_quote": 181.982397}, {"ts": 1770618000000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618060000, "open": 0.02337, "high": 0.02341, "low": 0.02337, "close": 0.02341, "volume": 31930.0, "quote_volume": 746.78634, "trades": 19, "taker_buy_volume": 12011.0, "taker_buy_quote": 280.93729}, {"ts": 1770618120000, "open": 0.02341, "high": 0.02343, "low": 0.02339, "close": 0.02341, "volume": 9084.4, "quote_volume": 212.77206, "trades": 10, "taker_buy_volume": 6138.8, "taker_buy_quote": 143.832084}, {"ts": 1770618180000, "open": 0.02343, "high": 0.02343, "low": 0.02339, "close": 0.02339, "volume": 46879.5, "quote_volume": 1096.981932, "trades": 39, "taker_buy_volume": 23794.1, "taker_buy_quote": 556.924126}, {"ts": 1770618240000, "open": 0.02339, "high": 0.0234, "low": 0.02335, "close": 0.02335, "volume": 48000.1, "quote_volume": 1122.461901, "trades": 46, "taker_buy_volume": 28317.4, "taker_buy_quote": 662.377312}, {"ts": 1770618300000, "open": 0.02334, "high": 0.02339, "low": 0.02329, "close": 0.02339, "volume": 172651.0, "quote_volume": 4028.708455, "trades": 72, "taker_buy_volume": 74432.0, "taker_buy_quote": 1738.066102}, {"ts": 1770618360000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 29838.4, "quote_volume": 697.920176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618420000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618480000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 4950.0, "quote_volume": 115.6815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618540000, "open": 0.02338, "high": 0.02339, "low": 0.02338, "close": 0.02339, "volume": 3110.9, "quote_volume": 72.736241, "trades": 3, "taker_buy_volume": 339.9, "taker_buy_quote": 7.950261}, {"ts": 1770618600000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 4317.0, "quote_volume": 100.71561, "trades": 1, "taker_buy_volume": 4317.0, "taker_buy_quote": 100.71561}, {"ts": 1770618660000, "open": 0.02333, "high": 0.02334, "low": 0.02333, "close": 0.02334, "volume": 4038.5, "quote_volume": 94.24359, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 34.995}, {"ts": 1770618720000, "open": 0.02335, "high": 0.02336, "low": 0.02332, "close": 0.02333, "volume": 47416.4, "quote_volume": 1106.597656, "trades": 14, "taker_buy_volume": 6017.4, "taker_buy_quote": 140.458844}, {"ts": 1770618780000, "open": 0.02334, "high": 0.02338, "low": 0.02334, "close": 0.02337, "volume": 44218.9, "quote_volume": 1033.024687, "trades": 22, "taker_buy_volume": 28258.2, "taker_buy_quote": 660.065285}, {"ts": 1770618840000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618900000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618960000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619020000, "open": 0.02337, "high": 0.02341, "low": 0.02331, "close": 0.02338, "volume": 214390.0, "quote_volume": 5007.719329, "trades": 48, "taker_buy_volume": 15188.9, "taker_buy_quote": 355.142628}, {"ts": 1770619080000, "open": 0.02338, "high": 0.0234, "low": 0.02338, "close": 0.0234, "volume": 25205.2, "quote_volume": 589.744252, "trades": 8, "taker_buy_volume": 24425.8, "taker_buy_quote": 571.51422}, {"ts": 1770619140000, "open": 0.02342, "high": 0.02342, "low": 0.02337, "close": 0.02337, "volume": 6787.7, "quote_volume": 158.783941, "trades": 5, "taker_buy_volume": 5892.2, "taker_buy_quote": 137.837382}, {"ts": 1770619200000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 390.0, "quote_volume": 9.1065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619260000, "open": 0.02333, "high": 0.02337, "low": 0.02333, "close": 0.02337, "volume": 30221.1, "quote_volume": 705.512009, "trades": 16, "taker_buy_volume": 27111.7, "taker_buy_quote": 632.969707}, {"ts": 1770619320000, "open": 0.02341, "high": 0.02344, "low": 0.02341, "close": 0.02344, "volume": 5078.5, "quote_volume": 118.983257, "trades": 3, "taker_buy_volume": 4738.1, "taker_buy_quote": 111.004281}, {"ts": 1770619380000, "open": 0.02348, "high": 0.02348, "low": 0.02345, "close": 0.02345, "volume": 638.1, "quote_volume": 14.972376, "trades": 2, "taker_buy_volume": 297.7, "taker_buy_quote": 6.989996}, {"ts": 1770619440000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619500000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 342.2, "quote_volume": 8.00748, "trades": 1, "taker_buy_volume": 342.2, "taker_buy_quote": 8.00748}, {"ts": 1770619560000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619620000, "open": 0.02339, "high": 0.02343, "low": 0.02339, "close": 0.0234, "volume": 33290.5, "quote_volume": 779.208436, "trades": 11, "taker_buy_volume": 32066.0, "taker_buy_quote": 750.555136}, {"ts": 1770619680000, "open": 0.02339, "high": 0.02345, "low": 0.02339, "close": 0.02343, "volume": 25777.9, "quote_volume": 603.613287, "trades": 11, "taker_buy_volume": 24921.3, "taker_buy_quote": 583.560317}, {"ts": 1770619740000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619800000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 6337.6, "quote_volume": 148.489968, "trades": 3, "taker_buy_volume": 6337.6, "taker_buy_quote": 148.489968}, {"ts": 1770619860000, "open": 0.02345, "high": 0.02345, "low": 0.02342, "close": 0.02342, "volume": 23500.0, "quote_volume": 550.678429, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619920000, "open": 0.02344, "high": 0.02345, "low": 0.02342, "close": 0.02345, "volume": 1665.2, "quote_volume": 39.023345, "trades": 4, "taker_buy_volume": 812.0, "taker_buy_quote": 19.036699}, {"ts": 1770619980000, "open": 0.02347, "high": 0.02351, "low": 0.02347, "close": 0.02351, "volume": 5924.0, "quote_volume": 139.060036, "trades": 3, "taker_buy_volume": 5924.0, "taker_buy_quote": 139.060036}, {"ts": 1770620040000, "open": 0.02351, "high": 0.02351, "low": 0.02349, "close": 0.02349, "volume": 1189.5, "quote_volume": 27.949015, "trades": 3, "taker_buy_volume": 383.0, "taker_buy_quote": 9.00433}, {"ts": 1770620100000, "open": 0.02348, "high": 0.02351, "low": 0.02348, "close": 0.02351, "volume": 1188.0, "quote_volume": 27.91839, "trades": 3, "taker_buy_volume": 805.0, "taker_buy_quote": 18.92555}, {"ts": 1770620160000, "open": 0.02352, "high": 0.02354, "low": 0.02352, "close": 0.02353, "volume": 4930.4, "quote_volume": 115.973206, "trades": 3, "taker_buy_volume": 4591.4, "taker_buy_quote": 107.996536}, {"ts": 1770620220000, "open": 0.02356, "high": 0.02356, "low": 0.02356, "close": 0.02356, "volume": 467.6, "quote_volume": 11.016656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620280000, "open": 0.02359, "high": 0.02359, "low": 0.02356, "close": 0.02356, "volume": 1193.2, "quote_volume": 28.127947, "trades": 3, "taker_buy_volume": 425.5, "taker_buy_quote": 10.037545}, {"ts": 1770620340000, "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 5025.0, "quote_volume": 118.33875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620400000, "open": 0.02354, "high": 0.02354, "low": 0.02347, "close": 0.02349, "volume": 267983.1, "quote_volume": 6305.769195, "trades": 59, "taker_buy_volume": 13875.0, "taker_buy_quote": 326.154392}, {"ts": 1770620460000, "open": 0.0235, "high": 0.0235, "low": 0.02347, "close": 0.02347, "volume": 1455.7, "quote_volume": 34.179382, "trades": 2, "taker_buy_volume": 1455.7, "taker_buy_quote": 34.179382}, {"ts": 1770620520000, "open": 0.0235, "high": 0.0235, "low": 0.02349, "close": 0.02349, "volume": 4597.7, "quote_volume": 108.04256, "trades": 2, "taker_buy_volume": 4258.7, "taker_buy_quote": 100.07945}, {"ts": 1770620580000, "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620640000, "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 1874.4, "quote_volume": 44.029656, "trades": 4, "taker_buy_volume": 1151.0, "taker_buy_quote": 27.03699}, {"ts": 1770620700000, "open": 0.0235, "high": 0.02354, "low": 0.02348, "close": 0.02348, "volume": 45810.6, "quote_volume": 1077.243671, "trades": 23, "taker_buy_volume": 34928.8, "taker_buy_quote": 821.309237}, {"ts": 1770620760000, "open": 0.02348, "high": 0.02348, "low": 0.02347, "close": 0.02347, "volume": 5518.9, "quote_volume": 129.578083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620820000, "open": 0.02347, "high": 0.02347, "low": 0.02347, "close": 0.02347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620880000, "open": 0.02343, "high": 0.02343, "low": 0.02339, "close": 0.0234, "volume": 13583.1, "quote_volume": 318.042516, "trades": 5, "taker_buy_volume": 2343.3, "taker_buy_quote": 54.81322}, {"ts": 1770620940000, "open": 0.02341, "high": 0.02345, "low": 0.02341, "close": 0.02345, "volume": 33638.9, "quote_volume": 788.020979, "trades": 13, "taker_buy_volume": 24492.9, "taker_buy_quote": 573.646279}, {"ts": 1770621000000, "open": 0.02345, "high": 0.02345, "low": 0.02338, "close": 0.02338, "volume": 7345.6, "quote_volume": 172.098863, "trades": 5, "taker_buy_volume": 343.3, "taker_buy_quote": 8.029787}, {"ts": 1770621060000, "open": 0.02337, "high": 0.02342, "low": 0.02337, "close": 0.02342, "volume": 4270.9, "quote_volume": 99.8751, "trades": 7, "taker_buy_volume": 4270.9, "taker_buy_quote": 99.8751}, {"ts": 1770621120000, "open": 0.0234, "high": 0.0234, "low": 0.02336, "close": 0.0234, "volume": 2670.9, "quote_volume": 62.451415, "trades": 6, "taker_buy_volume": 1048.4, "taker_buy_quote": 24.526797}, {"ts": 1770621180000, "open": 0.02336, "high": 0.02339, "low": 0.02336, "close": 0.02337, "volume": 1491.8, "quote_volume": 34.862166, "trades": 4, "taker_buy_volume": 343.3, "taker_buy_quote": 8.029787}, {"ts": 1770621240000, "open": 0.02336, "high": 0.02336, "low": 0.02334, "close": 0.02334, "volume": 5377.4, "quote_volume": 125.607516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621300000, "open": 0.02334, "high": 0.02339, "low": 0.02334, "close": 0.02338, "volume": 4120.5, "quote_volume": 96.326727, "trades": 4, "taker_buy_volume": 3735.9, "taker_buy_quote": 87.350163}, {"ts": 1770621360000, "open": 0.02335, "high": 0.02336, "low": 0.02335, "close": 0.02336, "volume": 51984.1, "quote_volume": 1213.860326, "trades": 15, "taker_buy_volume": 51984.1, "taker_buy_quote": 1213.860326}, {"ts": 1770621420000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 1286.0, "quote_volume": 30.01524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621480000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621540000, "open": 0.02335, "high": 0.02336, "low": 0.02335, "close": 0.02336, "volume": 3368.6, "quote_volume": 78.6605, "trades": 3, "taker_buy_volume": 3368.6, "taker_buy_quote": 78.6605}, {"ts": 1770621600000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621660000, "open": 0.02344, "high": 0.02344, "low": 0.02342, "close": 0.02344, "volume": 2266.0, "quote_volume": 53.088129, "trades": 4, "taker_buy_volume": 1091.4, "taker_buy_quote": 25.578997}, {"ts": 1770621720000, "open": 0.02343, "high": 0.02343, "low": 0.02338, "close": 0.02339, "volume": 6615.1, "quote_volume": 154.745533, "trades": 5, "taker_buy_volume": 470.1, "taker_buy_quote": 11.014443}, {"ts": 1770621780000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621840000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 425.5, "quote_volume": 9.9567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621900000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621960000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622020000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622080000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 3676.8, "quote_volume": 85.890048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622140000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622200000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 4195.1, "quote_volume": 97.913634, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622260000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622320000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 565.9, "quote_volume": 13.230742, "trades": 1, "taker_buy_volume": 565.9, "taker_buy_quote": 13.230742}, {"ts": 1770622380000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 2165.7, "quote_volume": 50.634066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622440000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622500000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622560000, "open": 0.02341, "high": 0.02343, "low": 0.02341, "close": 0.02343, "volume": 5418.8, "quote_volume": 126.939468, "trades": 2, "taker_buy_volume": 4268.0, "taker_buy_quote": 99.99924}, {"ts": 1770622620000, "open": 0.02343, "high": 0.02348, "low": 0.02343, "close": 0.02348, "volume": 110087.2, "quote_volume": 2583.099333, "trades": 23, "taker_buy_volume": 105271.5, "taker_buy_quote": 2470.044107}, {"ts": 1770622680000, "open": 0.02346, "high": 0.02346, "low": 0.02338, "close": 0.02338, "volume": 41972.2, "quote_volume": 982.868307, "trades": 23, "taker_buy_volume": 9023.1, "taker_buy_quote": 211.187835}, {"ts": 1770622740000, "open": 0.02339, "high": 0.02344, "low": 0.02339, "close": 0.02344, "volume": 4777.2, "quote_volume": 111.948206, "trades": 4, "taker_buy_volume": 383.0, "taker_buy_quote": 8.95837}, {"ts": 1770622800000, "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622860000, "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622920000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 341.9, "quote_volume": 8.007298, "trades": 1, "taker_buy_volume": 341.9, "taker_buy_quote": 8.007298}, {"ts": 1770622980000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623040000, "open": 0.0234, "high": 0.0234, "low": 0.02339, "close": 0.02339, "volume": 812.5, "quote_volume": 19.009096, "trades": 2, "taker_buy_volume": 472.1, "taker_buy_quote": 11.04714}, {"ts": 1770623100000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 343.3, "quote_volume": 8.03322, "trades": 1, "taker_buy_volume": 343.3, "taker_buy_quote": 8.03322}, {"ts": 1770623160000, "open": 0.02339, "high": 0.0234, "low": 0.02339, "close": 0.02339, "volume": 5078.0, "quote_volume": 118.779141, "trades": 6, "taker_buy_volume": 4736.1, "taker_buy_quote": 110.7821}, {"ts": 1770623220000, "open": 0.02339, "high": 0.02339, "low": 0.02336, "close": 0.02337, "volume": 3595.0, "quote_volume": 84.042139, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623280000, "open": 0.02341, "high": 0.02341, "low": 0.0234, "close": 0.0234, "volume": 1691.9, "quote_volume": 39.603549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623340000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 2216.5, "quote_volume": 51.8661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623400000, "open": 0.0234, "high": 0.0234, "low": 0.02339, "close": 0.02339, "volume": 2719.0, "quote_volume": 63.601684, "trades": 4, "taker_buy_volume": 292.2, "taker_buy_quote": 6.834558}, {"ts": 1770623460000, "open": 0.02336, "high": 0.02341, "low": 0.02336, "close": 0.02341, "volume": 9816.5, "quote_volume": 229.567658, "trades": 8, "taker_buy_volume": 8845.8, "taker_buy_quote": 206.861356}, {"ts": 1770623520000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 470.0, "quote_volume": 10.998, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 10.998}, {"ts": 1770623580000, "open": 0.02338, "high": 0.02339, "low": 0.02338, "close": 0.02339, "volume": 681.1, "quote_volume": 15.928392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623640000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 1265.8, "quote_volume": 29.594404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623700000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 8584.4, "quote_volume": 200.703272, "trades": 2, "taker_buy_volume": 8584.4, "taker_buy_quote": 200.703272}, {"ts": 1770623760000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623820000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623880000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623940000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624000000, "open": 0.02335, "high": 0.0234, "low": 0.02335, "close": 0.0234, "volume": 726.8, "quote_volume": 16.98146, "trades": 2, "taker_buy_volume": 726.8, "taker_buy_quote": 16.98146}, {"ts": 1770624060000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624120000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 259.0, "quote_volume": 6.06578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624180000, "open": 0.02342, "high": 0.02344, "low": 0.02342, "close": 0.02344, "volume": 6511.4, "quote_volume": 152.567216, "trades": 5, "taker_buy_volume": 6511.4, "taker_buy_quote": 152.567216}, {"ts": 1770624240000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 9691.5, "quote_volume": 227.36259, "trades": 4, "taker_buy_volume": 9446.0, "taker_buy_quote": 221.60316}, {"ts": 1770624300000, "open": 0.02347, "high": 0.02349, "low": 0.02346, "close": 0.02348, "volume": 16512.5, "quote_volume": 387.745845, "trades": 8, "taker_buy_volume": 10836.0, "taker_buy_quote": 254.4719}, {"ts": 1770624360000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 383.0, "quote_volume": 8.98135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624420000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624480000, "open": 0.02349, "high": 0.02349, "low": 0.02348, "close": 0.02348, "volume": 5703.3, "quote_volume": 133.938175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624540000, "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 18263.5, "quote_volume": 429.009615, "trades": 7, "taker_buy_volume": 18263.5, "taker_buy_quote": 429.009615}, {"ts": 1770624600000, "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624660000, "open": 0.02346, "high": 0.02346, "low": 0.0234, "close": 0.02345, "volume": 37743.1, "quote_volume": 884.352979, "trades": 14, "taker_buy_volume": 1985.6, "taker_buy_quote": 46.502752}, {"ts": 1770624720000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624780000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624840000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 10014.0, "quote_volume": 234.8283, "trades": 2, "taker_buy_volume": 10014.0, "taker_buy_quote": 234.8283}, {"ts": 1770624900000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 1125.8, "quote_volume": 26.411268, "trades": 3, "taker_buy_volume": 1125.8, "taker_buy_quote": 26.411268}, {"ts": 1770624960000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 12004.0, "quote_volume": 281.4938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625020000, "open": 0.0234, "high": 0.0234, "low": 0.02338, "close": 0.02338, "volume": 5541.3, "quote_volume": 129.5878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625080000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625140000, "open": 0.02337, "high": 0.0234, "low": 0.02337, "close": 0.0234, "volume": 10984.9, "quote_volume": 256.890988, "trades": 8, "taker_buy_volume": 8137.5, "taker_buy_quote": 190.34725}, {"ts": 1770625200000, "open": 0.0234, "high": 0.02341, "low": 0.0234, "close": 0.02341, "volume": 8773.9, "quote_volume": 205.31781, "trades": 7, "taker_buy_volume": 8773.9, "taker_buy_quote": 205.31781}, {"ts": 1770625260000, "open": 0.02341, "high": 0.02341, "low": 0.02335, "close": 0.02337, "volume": 22361.7, "quote_volume": 522.616512, "trades": 19, "taker_buy_volume": 19516.7, "taker_buy_quote": 456.164577}, {"ts": 1770625320000, "open": 0.02335, "high": 0.02335, "low": 0.02334, "close": 0.02334, "volume": 4844.5, "quote_volume": 113.076224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625380000, "open": 0.02336, "high": 0.02336, "low": 0.02333, "close": 0.02333, "volume": 6604.1, "quote_volume": 154.139566, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625440000, "open": 0.02333, "high": 0.02333, "low": 0.02331, "close": 0.02331, "volume": 5289.8, "quote_volume": 123.378774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625500000, "open": 0.0233, "high": 0.02331, "low": 0.0233, "close": 0.02331, "volume": 1549.0, "quote_volume": 36.096441, "trades": 3, "taker_buy_volume": 1549.0, "taker_buy_quote": 36.096441}, {"ts": 1770625560000, "open": 0.0233, "high": 0.0233, "low": 0.02327, "close": 0.02329, "volume": 31397.4, "quote_volume": 731.540537, "trades": 14, "taker_buy_volume": 30626.5, "taker_buy_quote": 713.594002}, {"ts": 1770625620000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625680000, "open": 0.02327, "high": 0.02327, "low": 0.02325, "close": 0.02325, "volume": 18244.1, "quote_volume": 424.181613, "trades": 8, "taker_buy_volume": 8965.9, "taker_buy_quote": 208.457175}, {"ts": 1770625740000, "open": 0.02324, "high": 0.02324, "low": 0.02323, "close": 0.02323, "volume": 29604.4, "quote_volume": 687.753234, "trades": 11, "taker_buy_volume": 20352.2, "taker_buy_quote": 472.781606}, {"ts": 1770625800000, "open": 0.02321, "high": 0.02323, "low": 0.02321, "close": 0.02323, "volume": 28762.4, "quote_volume": 667.751599, "trades": 9, "taker_buy_volume": 9661.4, "taker_buy_quote": 224.417389}, {"ts": 1770625860000, "open": 0.0232, "high": 0.0232, "low": 0.02312, "close": 0.02312, "volume": 23241.5, "quote_volume": 538.208079, "trades": 18, "taker_buy_volume": 2369.5, "taker_buy_quote": 54.951668}, {"ts": 1770625920000, "open": 0.0231, "high": 0.0231, "low": 0.02306, "close": 0.02306, "volume": 20148.2, "quote_volume": 465.114519, "trades": 22, "taker_buy_volume": 7897.7, "taker_buy_quote": 182.380575}, {"ts": 1770625980000, "open": 0.02305, "high": 0.02307, "low": 0.02297, "close": 0.02297, "volume": 34234.7, "quote_volume": 788.725686, "trades": 16, "taker_buy_volume": 26349.0, "taker_buy_quote": 607.331232}, {"ts": 1770626040000, "open": 0.023, "high": 0.02306, "low": 0.023, "close": 0.02303, "volume": 10398.6, "quote_volume": 239.632466, "trades": 8, "taker_buy_volume": 8162.7, "taker_buy_quote": 188.0993}, {"ts": 1770626100000, "open": 0.02304, "high": 0.02313, "low": 0.02304, "close": 0.02309, "volume": 6327.0, "quote_volume": 146.009145, "trades": 7, "taker_buy_volume": 5075.4, "taker_buy_quote": 117.124871}, {"ts": 1770626160000, "open": 0.02313, "high": 0.02315, "low": 0.02311, "close": 0.02315, "volume": 8832.0, "quote_volume": 204.283831, "trades": 8, "taker_buy_volume": 8013.1, "taker_buy_quote": 185.354311}, {"ts": 1770626220000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 1379.2, "quote_volume": 31.85952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626280000, "open": 0.02315, "high": 0.02315, "low": 0.02311, "close": 0.02313, "volume": 5223.0, "quote_volume": 120.883142, "trades": 4, "taker_buy_volume": 3973.1, "taker_buy_quote": 91.977265}, {"ts": 1770626340000, "open": 0.02312, "high": 0.02313, "low": 0.02311, "close": 0.02313, "volume": 1206.8, "quote_volume": 27.900785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626400000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626460000, "open": 0.02313, "high": 0.02315, "low": 0.02313, "close": 0.02315, "volume": 22226.8, "quote_volume": 514.328325, "trades": 4, "taker_buy_volume": 22226.8, "taker_buy_quote": 514.328325}, {"ts": 1770626520000, "open": 0.02314, "high": 0.02315, "low": 0.02314, "close": 0.02315, "volume": 6652.7, "quote_volume": 153.947807, "trades": 2, "taker_buy_volume": 6652.7, "taker_buy_quote": 153.947807}, {"ts": 1770626580000, "open": 0.02315, "high": 0.02315, "low": 0.02312, "close": 0.02312, "volume": 2317.3, "quote_volume": 53.632508, "trades": 3, "taker_buy_volume": 1884.4, "taker_buy_quote": 43.62386}, {"ts": 1770626640000, "open": 0.02312, "high": 0.02313, "low": 0.02311, "close": 0.02311, "volume": 11669.1, "quote_volume": 269.806952, "trades": 7, "taker_buy_volume": 8878.8, "taker_buy_quote": 205.310144}, {"ts": 1770626700000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 5737.1, "quote_volume": 132.52701, "trades": 1, "taker_buy_volume": 5737.1, "taker_buy_quote": 132.52701}, {"ts": 1770626760000, "open": 0.02311, "high": 0.02314, "low": 0.02311, "close": 0.02314, "volume": 19096.5, "quote_volume": 441.5657, "trades": 4, "taker_buy_volume": 19096.5, "taker_buy_quote": 441.5657}, {"ts": 1770626820000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 4744.5, "quote_volume": 109.78773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626880000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 8693.1, "quote_volume": 200.723679, "trades": 4, "taker_buy_volume": 8693.1, "taker_buy_quote": 200.723679}, {"ts": 1770626940000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627000000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 8578.3, "quote_volume": 198.072947, "trades": 2, "taker_buy_volume": 8153.2, "taker_buy_quote": 188.257388}, {"ts": 1770627060000, "open": 0.02307, "high": 0.02311, "low": 0.02307, "close": 0.02311, "volume": 35433.7, "quote_volume": 818.202888, "trades": 7, "taker_buy_volume": 30483.7, "taker_buy_quote": 703.808388}, {"ts": 1770627120000, "open": 0.02306, "high": 0.02306, "low": 0.02304, "close": 0.02305, "volume": 32292.2, "quote_volume": 744.286444, "trades": 10, "taker_buy_volume": 8842.2, "taker_buy_quote": 203.81271}, {"ts": 1770627180000, "open": 0.02304, "high": 0.02308, "low": 0.02304, "close": 0.02308, "volume": 23833.5, "quote_volume": 549.571192, "trades": 10, "taker_buy_volume": 23833.5, "taker_buy_quote": 549.571192}, {"ts": 1770627240000, "open": 0.02304, "high": 0.02304, "low": 0.02296, "close": 0.02297, "volume": 85595.2, "quote_volume": 1968.681504, "trades": 42, "taker_buy_volume": 15730.0, "taker_buy_quote": 361.293198}, {"ts": 1770627300000, "open": 0.02299, "high": 0.02303, "low": 0.02299, "close": 0.02303, "volume": 35976.9, "quote_volume": 827.807491, "trades": 18, "taker_buy_volume": 35630.6, "taker_buy_quote": 819.839128}, {"ts": 1770627360000, "open": 0.02302, "high": 0.02303, "low": 0.02302, "close": 0.02302, "volume": 10702.8, "quote_volume": 246.473796, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627420000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 967.7, "quote_volume": 22.276454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627480000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 10531.0, "quote_volume": 242.31831, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627540000, "open": 0.02298, "high": 0.02299, "low": 0.02298, "close": 0.02299, "volume": 8797.1, "quote_volume": 202.176128, "trades": 5, "taker_buy_volume": 8797.1, "taker_buy_quote": 202.176128}, {"ts": 1770627600000, "open": 0.02298, "high": 0.02298, "low": 0.02294, "close": 0.02297, "volume": 36338.5, "quote_volume": 834.211044, "trades": 12, "taker_buy_volume": 22742.3, "taker_buy_quote": 522.314216}, {"ts": 1770627660000, "open": 0.02296, "high": 0.02298, "low": 0.02296, "close": 0.02298, "volume": 22149.8, "quote_volume": 508.780627, "trades": 4, "taker_buy_volume": 22149.8, "taker_buy_quote": 508.780627}, {"ts": 1770627720000, "open": 0.02299, "high": 0.02303, "low": 0.02299, "close": 0.023, "volume": 42689.3, "quote_volume": 982.047642, "trades": 12, "taker_buy_volume": 24994.1, "taker_buy_quote": 575.013082}, {"ts": 1770627780000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627840000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 2004.9, "quote_volume": 46.072602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627900000, "open": 0.02298, "high": 0.02298, "low": 0.02297, "close": 0.02297, "volume": 25877.1, "quote_volume": 594.505954, "trades": 8, "taker_buy_volume": 18804.7, "taker_buy_quote": 432.027162}, {"ts": 1770627960000, "open": 0.02294, "high": 0.02294, "low": 0.02292, "close": 0.02292, "volume": 36394.4, "quote_volume": 834.533241, "trades": 13, "taker_buy_volume": 4016.7, "taker_buy_quote": 92.11258}, {"ts": 1770628020000, "open": 0.02292, "high": 0.02295, "low": 0.02292, "close": 0.02295, "volume": 35014.6, "quote_volume": 803.184547, "trades": 7, "taker_buy_volume": 35014.6, "taker_buy_quote": 803.184547}, {"ts": 1770628080000, "open": 0.02294, "high": 0.02294, "low": 0.02291, "close": 0.02291, "volume": 1629.1, "quote_volume": 37.361894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628140000, "open": 0.02293, "high": 0.02294, "low": 0.02292, "close": 0.02292, "volume": 74802.2, "quote_volume": 1714.883912, "trades": 16, "taker_buy_volume": 14527.4, "taker_buy_quote": 333.180034}, {"ts": 1770628200000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 6131.0, "quote_volume": 140.46121, "trades": 1, "taker_buy_volume": 6131.0, "taker_buy_quote": 140.46121}, {"ts": 1770628260000, "open": 0.02289, "high": 0.02289, "low": 0.02288, "close": 0.02289, "volume": 15003.4, "quote_volume": 343.384111, "trades": 4, "taker_buy_volume": 9405.7, "taker_buy_quote": 215.296473}, {"ts": 1770628320000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 7225.5, "quote_volume": 165.391695, "trades": 2, "taker_buy_volume": 7225.5, "taker_buy_quote": 165.391695}, {"ts": 1770628380000, "open": 0.02289, "high": 0.02289, "low": 0.02288, "close": 0.02288, "volume": 7300.0, "quote_volume": 167.0735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628440000, "open": 0.02289, "high": 0.02289, "low": 0.02286, "close": 0.02286, "volume": 9404.2, "quote_volume": 215.157427, "trades": 4, "taker_buy_volume": 689.7, "taker_buy_quote": 15.772442}, {"ts": 1770628500000, "open": 0.02286, "high": 0.02287, "low": 0.02286, "close": 0.02287, "volume": 14703.8, "quote_volume": 336.204832, "trades": 4, "taker_buy_volume": 14703.8, "taker_buy_quote": 336.204832}, {"ts": 1770628560000, "open": 0.02288, "high": 0.02288, "low": 0.02285, "close": 0.02285, "volume": 5396.8, "quote_volume": 123.420474, "trades": 3, "taker_buy_volume": 900.8, "taker_buy_quote": 20.596954}, {"ts": 1770628620000, "open": 0.02283, "high": 0.02283, "low": 0.02282, "close": 0.02282, "volume": 21040.7, "quote_volume": 480.218252, "trades": 7, "taker_buy_volume": 15625.9, "taker_buy_quote": 356.598368}, {"ts": 1770628680000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 18935.5, "quote_volume": 432.48682, "trades": 4, "taker_buy_volume": 5138.3, "taker_buy_quote": 117.358772}, {"ts": 1770628740000, "open": 0.02281, "high": 0.02281, "low": 0.02275, "close": 0.02279, "volume": 121401.6, "quote_volume": 2764.894148, "trades": 45, "taker_buy_volume": 24449.9, "taker_buy_quote": 556.837525}, {"ts": 1770628800000, "open": 0.0228, "high": 0.02284, "low": 0.0228, "close": 0.02283, "volume": 35863.9, "quote_volume": 818.352491, "trades": 14, "taker_buy_volume": 31018.6, "taker_buy_quote": 707.744771}, {"ts": 1770628860000, "open": 0.02281, "high": 0.02295, "low": 0.02281, "close": 0.02289, "volume": 73956.2, "quote_volume": 1692.728122, "trades": 28, "taker_buy_volume": 62748.0, "taker_buy_quote": 1435.86086}, {"ts": 1770628920000, "open": 0.02287, "high": 0.02288, "low": 0.02286, "close": 0.02288, "volume": 14600.5, "quote_volume": 333.976504, "trades": 10, "taker_buy_volume": 14207.5, "taker_buy_quote": 324.992524}, {"ts": 1770628980000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629040000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629100000, "open": 0.02287, "high": 0.02288, "low": 0.02287, "close": 0.02288, "volume": 12220.4, "quote_volume": 279.533403, "trades": 3, "taker_buy_volume": 12220.4, "taker_buy_quote": 279.533403}, {"ts": 1770629160000, "open": 0.02289, "high": 0.02289, "low": 0.02287, "close": 0.02287, "volume": 16548.7, "quote_volume": 378.646012, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629220000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 5948.9, "quote_volume": 136.051343, "trades": 2, "taker_buy_volume": 5948.9, "taker_buy_quote": 136.051343}, {"ts": 1770629280000, "open": 0.02284, "high": 0.02286, "low": 0.02284, "close": 0.02286, "volume": 14986.9, "quote_volume": 342.475954, "trades": 4, "taker_buy_volume": 14986.9, "taker_buy_quote": 342.475954}, {"ts": 1770629340000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629400000, "open": 0.02284, "high": 0.02284, "low": 0.02283, "close": 0.02283, "volume": 7380.7, "quote_volume": 168.571686, "trades": 3, "taker_buy_volume": 6525.7, "taker_buy_quote": 149.046988}, {"ts": 1770629460000, "open": 0.02285, "high": 0.02286, "low": 0.02285, "close": 0.02286, "volume": 14117.1, "quote_volume": 322.637321, "trades": 2, "taker_buy_volume": 14117.1, "taker_buy_quote": 322.637321}, {"ts": 1770629520000, "open": 0.02286, "high": 0.02288, "low": 0.02284, "close": 0.02284, "volume": 26397.0, "quote_volume": 603.495552, "trades": 5, "taker_buy_volume": 21901.0, "taker_buy_quote": 500.806912}, {"ts": 1770629580000, "open": 0.02284, "high": 0.02284, "low": 0.0228, "close": 0.02281, "volume": 49582.1, "quote_volume": 1131.262645, "trades": 14, "taker_buy_volume": 38147.6, "taker_buy_quote": 870.407515}, {"ts": 1770629640000, "open": 0.02283, "high": 0.02287, "low": 0.02283, "close": 0.02287, "volume": 22198.6, "quote_volume": 507.311142, "trades": 8, "taker_buy_volume": 17248.6, "taker_buy_quote": 394.104642}, {"ts": 1770629700000, "open": 0.02287, "high": 0.02287, "low": 0.02285, "close": 0.02285, "volume": 13144.7, "quote_volume": 300.520289, "trades": 2, "taker_buy_volume": 8194.7, "taker_buy_quote": 187.412789}, {"ts": 1770629760000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 6484.6, "quote_volume": 148.108264, "trades": 2, "taker_buy_volume": 6484.6, "taker_buy_quote": 148.108264}, {"ts": 1770629820000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629880000, "open": 0.0228, "high": 0.0228, "low": 0.02278, "close": 0.02278, "volume": 10739.4, "quote_volume": 244.742532, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.86}, {"ts": 1770629940000, "open": 0.02275, "high": 0.02276, "low": 0.02275, "close": 0.02276, "volume": 4399.4, "quote_volume": 100.088604, "trades": 2, "taker_buy_volume": 225.4, "taker_buy_quote": 5.130104}, {"ts": 1770630000000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630060000, "open": 0.02275, "high": 0.02275, "low": 0.02273, "close": 0.02274, "volume": 8558.4, "quote_volume": 194.566887, "trades": 4, "taker_buy_volume": 659.7, "taker_buy_quote": 15.001578}, {"ts": 1770630120000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 879.9, "quote_volume": 20.017725, "trades": 1, "taker_buy_volume": 879.9, "taker_buy_quote": 20.017725}, {"ts": 1770630180000, "open": 0.02278, "high": 0.02283, "low": 0.02278, "close": 0.0228, "volume": 11914.2, "quote_volume": 271.764524, "trades": 8, "taker_buy_volume": 11171.9, "taker_buy_quote": 254.833098}, {"ts": 1770630240000, "open": 0.02283, "high": 0.02283, "low": 0.02282, "close": 0.02282, "volume": 1748.7, "quote_volume": 39.90972, "trades": 4, "taker_buy_volume": 438.6, "taker_buy_quote": 10.013238}, {"ts": 1770630300000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 313.3, "quote_volume": 7.155772, "trades": 1, "taker_buy_volume": 313.3, "taker_buy_quote": 7.155772}, {"ts": 1770630360000, "open": 0.02284, "high": 0.02288, "low": 0.02284, "close": 0.02288, "volume": 45569.0, "quote_volume": 1041.146806, "trades": 5, "taker_buy_volume": 45569.0, "taker_buy_quote": 1041.146806}, {"ts": 1770630420000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630480000, "open": 0.0229, "high": 0.02291, "low": 0.02289, "close": 0.02289, "volume": 2194.3, "quote_volume": 50.25689, "trades": 4, "taker_buy_volume": 1716.0, "taker_buy_quote": 39.308603}, {"ts": 1770630540000, "open": 0.02291, "high": 0.02293, "low": 0.02291, "close": 0.02293, "volume": 11429.9, "quote_volume": 261.958009, "trades": 4, "taker_buy_volume": 5823.8, "taker_buy_quote": 133.423258}, {"ts": 1770630600000, "open": 0.02293, "high": 0.02293, "low": 0.02291, "close": 0.02291, "volume": 1047.9, "quote_volume": 24.017853, "trades": 3, "taker_buy_volume": 349.3, "taker_buy_quote": 8.009449}, {"ts": 1770630660000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 975.6, "quote_volume": 22.321728, "trades": 1, "taker_buy_volume": 975.6, "taker_buy_quote": 22.321728}, {"ts": 1770630720000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 515.1, "quote_volume": 11.79579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630780000, "open": 0.02292, "high": 0.02299, "low": 0.02291, "close": 0.02297, "volume": 109278.6, "quote_volume": 2508.232402, "trades": 30, "taker_buy_volume": 86731.7, "taker_buy_quote": 1990.990707}, {"ts": 1770630840000, "open": 0.02296, "high": 0.0231, "low": 0.02292, "close": 0.02292, "volume": 527676.0, "quote_volume": 12139.759572, "trades": 170, "taker_buy_volume": 410093.6, "taker_buy_quote": 9435.798091}, {"ts": 1770630900000, "open": 0.02293, "high": 0.02296, "low": 0.02286, "close": 0.0229, "volume": 221429.3, "quote_volume": 5073.316959, "trades": 70, "taker_buy_volume": 146153.7, "taker_buy_quote": 3350.018949}, {"ts": 1770630960000, "open": 0.02288, "high": 0.02297, "low": 0.02288, "close": 0.02292, "volume": 80769.5, "quote_volume": 1853.11465, "trades": 40, "taker_buy_volume": 53601.6, "taker_buy_quote": 1230.116081}, {"ts": 1770631020000, "open": 0.02293, "high": 0.02299, "low": 0.02293, "close": 0.02295, "volume": 40020.8, "quote_volume": 918.731411, "trades": 11, "taker_buy_volume": 30120.8, "taker_buy_quote": 691.625411}, {"ts": 1770631080000, "open": 0.02295, "high": 0.02299, "low": 0.02295, "close": 0.02299, "volume": 32556.7, "quote_volume": 748.012051, "trades": 16, "taker_buy_volume": 31331.1, "taker_buy_quote": 719.872275}, {"ts": 1770631140000, "open": 0.02298, "high": 0.02306, "low": 0.02298, "close": 0.02303, "volume": 47988.7, "quote_volume": 1105.111348, "trades": 34, "taker_buy_volume": 27505.9, "taker_buy_quote": 633.256699}, {"ts": 1770631200000, "open": 0.02305, "high": 0.0231, "low": 0.02305, "close": 0.02307, "volume": 15773.6, "quote_volume": 364.109133, "trades": 15, "taker_buy_volume": 7254.7, "taker_buy_quote": 167.399368}, {"ts": 1770631260000, "open": 0.02308, "high": 0.02308, "low": 0.02305, "close": 0.02305, "volume": 28132.0, "quote_volume": 648.70134, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631320000, "open": 0.02303, "high": 0.02313, "low": 0.02303, "close": 0.02313, "volume": 6760.6, "quote_volume": 155.976568, "trades": 9, "taker_buy_volume": 6222.0, "taker_buy_quote": 143.54568}, {"ts": 1770631380000, "open": 0.02312, "high": 0.02312, "low": 0.02309, "close": 0.02309, "volume": 5863.9, "quote_volume": 135.457538, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631440000, "open": 0.02311, "high": 0.02316, "low": 0.02309, "close": 0.02309, "volume": 47598.5, "quote_volume": 1101.099764, "trades": 27, "taker_buy_volume": 39160.3, "taker_buy_quote": 905.89678}, {"ts": 1770631500000, "open": 0.02306, "high": 0.02306, "low": 0.02305, "close": 0.02305, "volume": 5204.7, "quote_volume": 120.011702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631560000, "open": 0.02302, "high": 0.02302, "low": 0.023, "close": 0.02301, "volume": 2853.6, "quote_volume": 65.660225, "trades": 5, "taker_buy_volume": 2012.3, "taker_buy_quote": 46.303023}, {"ts": 1770631620000, "open": 0.02303, "high": 0.02304, "low": 0.02301, "close": 0.02301, "volume": 6667.1, "quote_volume": 153.503246, "trades": 11, "taker_buy_volume": 3520.1, "taker_buy_quote": 81.072676}, {"ts": 1770631680000, "open": 0.02301, "high": 0.02304, "low": 0.02301, "close": 0.02304, "volume": 4222.7, "quote_volume": 97.243884, "trades": 9, "taker_buy_volume": 1270.2, "taker_buy_quote": 29.263126}, {"ts": 1770631740000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 2602.0, "quote_volume": 59.9761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631800000, "open": 0.0231, "high": 0.02319, "low": 0.0231, "close": 0.02312, "volume": 35952.8, "quote_volume": 832.022452, "trades": 16, "taker_buy_volume": 6877.7, "taker_buy_quote": 159.286561}, {"ts": 1770631860000, "open": 0.02312, "high": 0.02312, "low": 0.02311, "close": 0.02311, "volume": 2016.3, "quote_volume": 46.613433, "trades": 2, "taker_buy_volume": 342.3, "taker_buy_quote": 7.910553}, {"ts": 1770631920000, "open": 0.02307, "high": 0.02307, "low": 0.02306, "close": 0.02306, "volume": 2711.0, "quote_volume": 62.53073, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631980000, "open": 0.02306, "high": 0.0231, "low": 0.02306, "close": 0.02309, "volume": 8081.8, "quote_volume": 186.65163, "trades": 5, "taker_buy_volume": 6996.8, "taker_buy_quote": 161.61308}, {"ts": 1770632040000, "open": 0.02306, "high": 0.02307, "low": 0.02306, "close": 0.02307, "volume": 7468.1, "quote_volume": 172.218656, "trades": 3, "taker_buy_volume": 427.0, "taker_buy_quote": 9.85089}, {"ts": 1770632100000, "open": 0.023, "high": 0.023, "low": 0.02292, "close": 0.02293, "volume": 17917.7, "quote_volume": 411.248982, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632160000, "open": 0.02294, "high": 0.02298, "low": 0.02294, "close": 0.02298, "volume": 15368.8, "quote_volume": 352.652448, "trades": 6, "taker_buy_volume": 393.0, "taker_buy_quote": 9.03114}, {"ts": 1770632220000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 419.5, "quote_volume": 9.627525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632280000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 831.1, "quote_volume": 19.073745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632340000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 1470.6, "quote_volume": 33.779682, "trades": 1, "taker_buy_volume": 1470.6, "taker_buy_quote": 33.779682}, {"ts": 1770632400000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632460000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632520000, "open": 0.02291, "high": 0.02291, "low": 0.02287, "close": 0.02287, "volume": 23434.1, "quote_volume": 536.064739, "trades": 9, "taker_buy_volume": 394.7, "taker_buy_quote": 9.03863}, {"ts": 1770632580000, "open": 0.02286, "high": 0.02286, "low": 0.02282, "close": 0.02283, "volume": 6593.3, "quote_volume": 150.650721, "trades": 10, "taker_buy_volume": 1527.5, "taker_buy_quote": 34.872825}, {"ts": 1770632640000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632700000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 438.6, "quote_volume": 10.013238, "trades": 1, "taker_buy_volume": 438.6, "taker_buy_quote": 10.013238}, {"ts": 1770632760000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 352.4, "quote_volume": 8.038244, "trades": 1, "taker_buy_volume": 352.4, "taker_buy_quote": 8.038244}, {"ts": 1770632820000, "open": 0.02281, "high": 0.02282, "low": 0.0228, "close": 0.0228, "volume": 2846.4, "quote_volume": 64.910672, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632880000, "open": 0.02281, "high": 0.02284, "low": 0.02281, "close": 0.02281, "volume": 28234.3, "quote_volume": 644.057724, "trades": 7, "taker_buy_volume": 27885.0, "taker_buy_quote": 636.086698}, {"ts": 1770632940000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633000000, "open": 0.02279, "high": 0.0228, "low": 0.02278, "close": 0.02278, "volume": 5631.7, "quote_volume": 128.322867, "trades": 8, "taker_buy_volume": 1364.5, "taker_buy_quote": 31.1106}, {"ts": 1770633060000, "open": 0.0228, "high": 0.0228, "low": 0.02273, "close": 0.02273, "volume": 31443.1, "quote_volume": 715.578557, "trades": 16, "taker_buy_volume": 1187.3, "taker_buy_quote": 27.062091}, {"ts": 1770633120000, "open": 0.02276, "high": 0.02276, "low": 0.02269, "close": 0.02269, "volume": 5148.0, "quote_volume": 116.998898, "trades": 8, "taker_buy_volume": 3691.2, "taker_buy_quote": 83.906825}, {"ts": 1770633180000, "open": 0.02269, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 12199.0, "quote_volume": 276.810004, "trades": 7, "taker_buy_volume": 6419.4, "taker_buy_quote": 145.67088}, {"ts": 1770633240000, "open": 0.02269, "high": 0.0227, "low": 0.02268, "close": 0.02268, "volume": 1422.2, "quote_volume": 32.2697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633300000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633360000, "open": 0.02268, "high": 0.02268, "low": 0.02266, "close": 0.02266, "volume": 3140.2, "quote_volume": 71.17387, "trades": 2, "taker_buy_volume": 846.9, "taker_buy_quote": 19.207692}, {"ts": 1770633420000, "open": 0.02266, "high": 0.02272, "low": 0.02265, "close": 0.02272, "volume": 48479.3, "quote_volume": 1098.389321, "trades": 10, "taker_buy_volume": 6916.0, "taker_buy_quote": 156.880636}, {"ts": 1770633480000, "open": 0.02274, "high": 0.02274, "low": 0.02268, "close": 0.02269, "volume": 6928.3, "quote_volume": 157.23262, "trades": 6, "taker_buy_volume": 5654.8, "taker_buy_quote": 128.335604}, {"ts": 1770633540000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02267, "volume": 14443.3, "quote_volume": 327.433135, "trades": 5, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.2165}, {"ts": 1770633600000, "open": 0.02269, "high": 0.02271, "low": 0.02267, "close": 0.02267, "volume": 15045.1, "quote_volume": 341.394517, "trades": 5, "taker_buy_volume": 9196.0, "taker_buy_quote": 208.79542}, {"ts": 1770633660000, "open": 0.02267, "high": 0.02267, "low": 0.02262, "close": 0.02262, "volume": 15992.8, "quote_volume": 362.454661, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633720000, "open": 0.02263, "high": 0.02263, "low": 0.02258, "close": 0.02259, "volume": 104419.5, "quote_volume": 2359.217245, "trades": 23, "taker_buy_volume": 6574.0, "taker_buy_quote": 148.591426}, {"ts": 1770633780000, "open": 0.0226, "high": 0.02264, "low": 0.0226, "close": 0.02261, "volume": 4798.6, "quote_volume": 108.510942, "trades": 6, "taker_buy_volume": 4446.2, "taker_buy_quote": 100.546702}, {"ts": 1770633840000, "open": 0.02257, "high": 0.02259, "low": 0.02255, "close": 0.02259, "volume": 27899.4, "quote_volume": 629.678944, "trades": 33, "taker_buy_volume": 16861.1, "taker_buy_quote": 380.638967}, {"ts": 1770633900000, "open": 0.02259, "high": 0.02261, "low": 0.02259, "close": 0.02259, "volume": 4529.0, "quote_volume": 102.335888, "trades": 7, "taker_buy_volume": 3684.5, "taker_buy_quote": 83.258633}, {"ts": 1770633960000, "open": 0.02258, "high": 0.02262, "low": 0.02258, "close": 0.02261, "volume": 16500.8, "quote_volume": 373.214134, "trades": 7, "taker_buy_volume": 355.6, "taker_buy_quote": 8.029448}, {"ts": 1770634020000, "open": 0.02261, "high": 0.02261, "low": 0.02255, "close": 0.02255, "volume": 8153.1, "quote_volume": 184.114942, "trades": 5, "taker_buy_volume": 1540.9, "taker_buy_quote": 34.82434}, {"ts": 1770634080000, "open": 0.02255, "high": 0.02255, "low": 0.02253, "close": 0.02253, "volume": 43149.6, "quote_volume": 972.541478, "trades": 9, "taker_buy_volume": 23194.8, "taker_buy_quote": 522.578844}, {"ts": 1770634140000, "open": 0.02254, "high": 0.02257, "low": 0.02254, "close": 0.02257, "volume": 14377.7, "quote_volume": 324.221858, "trades": 3, "taker_buy_volume": 9427.7, "taker_buy_quote": 212.500358}, {"ts": 1770634200000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 1163.1, "quote_volume": 26.320953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634260000, "open": 0.02262, "high": 0.02264, "low": 0.02262, "close": 0.02264, "volume": 29315.0, "quote_volume": 663.61617, "trades": 6, "taker_buy_volume": 28018.5, "taker_buy_quote": 634.28934}, {"ts": 1770634320000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 4354.6, "quote_volume": 98.675236, "trades": 1, "taker_buy_volume": 4354.6, "taker_buy_quote": 98.675236}, {"ts": 1770634380000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634440000, "open": 0.02266, "high": 0.02268, "low": 0.02263, "close": 0.02268, "volume": 13180.9, "quote_volume": 298.671653, "trades": 9, "taker_buy_volume": 12472.9, "taker_buy_quote": 282.645648}, {"ts": 1770634500000, "open": 0.02269, "high": 0.02269, "low": 0.02268, "close": 0.02269, "volume": 4758.9, "quote_volume": 107.975917, "trades": 4, "taker_buy_volume": 4406.5, "taker_buy_quote": 99.983485}, {"ts": 1770634560000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 1706.2, "quote_volume": 38.720742, "trades": 3, "taker_buy_volume": 706.4, "taker_buy_quote": 16.03528}, {"ts": 1770634620000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 358.2, "quote_volume": 8.127558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634680000, "open": 0.02271, "high": 0.02271, "low": 0.02267, "close": 0.02267, "volume": 9670.2, "quote_volume": 219.419482, "trades": 7, "taker_buy_volume": 882.8, "taker_buy_quote": 20.040424}, {"ts": 1770634740000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 1151.0, "quote_volume": 26.10468, "trades": 3, "taker_buy_volume": 310.3, "taker_buy_quote": 7.037604}, {"ts": 1770634800000, "open": 0.02269, "high": 0.02271, "low": 0.02269, "close": 0.02271, "volume": 779.6, "quote_volume": 17.698986, "trades": 2, "taker_buy_volume": 286.5, "taker_buy_quote": 6.500685}, {"ts": 1770634860000, "open": 0.02277, "high": 0.02278, "low": 0.02277, "close": 0.02278, "volume": 5957.2, "quote_volume": 135.689334, "trades": 3, "taker_buy_volume": 5957.2, "taker_buy_quote": 135.689334}, {"ts": 1770634920000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 2000.0, "quote_volume": 45.58, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 45.58}, {"ts": 1770634980000, "open": 0.02277, "high": 0.02279, "low": 0.02276, "close": 0.02279, "volume": 25121.3, "quote_volume": 572.05181, "trades": 8, "taker_buy_volume": 5810.4, "taker_buy_quote": 132.419016}, {"ts": 1770635040000, "open": 0.02279, "high": 0.0228, "low": 0.02276, "close": 0.0228, "volume": 3738.4, "quote_volume": 85.163333, "trades": 5, "taker_buy_volume": 2948.6, "taker_buy_quote": 67.173513}, {"ts": 1770635100000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635160000, "open": 0.0228, "high": 0.0228, "low": 0.02278, "close": 0.02278, "volume": 13723.0, "quote_volume": 312.870365, "trades": 9, "taker_buy_volume": 4225.1, "taker_buy_quote": 96.325263}, {"ts": 1770635220000, "open": 0.0228, "high": 0.02281, "low": 0.0228, "close": 0.02281, "volume": 838.5, "quote_volume": 19.120481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635280000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635340000, "open": 0.02281, "high": 0.02282, "low": 0.02281, "close": 0.02282, "volume": 18834.0, "quote_volume": 429.778227, "trades": 6, "taker_buy_volume": 6029.0, "taker_buy_quote": 137.568127}, {"ts": 1770635400000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 320.8, "quote_volume": 7.31424, "trades": 1, "taker_buy_volume": 320.8, "taker_buy_quote": 7.31424}, {"ts": 1770635460000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 352.4, "quote_volume": 8.03472, "trades": 1, "taker_buy_volume": 352.4, "taker_buy_quote": 8.03472}, {"ts": 1770635520000, "open": 0.0228, "high": 0.0228, "low": 0.02278, "close": 0.02278, "volume": 7115.3, "quote_volume": 162.178674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635580000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 11845.0, "quote_volume": 269.8291, "trades": 7, "taker_buy_volume": 11845.0, "taker_buy_quote": 269.8291}, {"ts": 1770635640000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635700000, "open": 0.02273, "high": 0.02274, "low": 0.02273, "close": 0.02273, "volume": 135004.0, "quote_volume": 3068.678422, "trades": 26, "taker_buy_volume": 8807.6, "taker_buy_quote": 200.196748}, {"ts": 1770635760000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635820000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 7042.9, "quote_volume": 160.155546, "trades": 1, "taker_buy_volume": 7042.9, "taker_buy_quote": 160.155546}, {"ts": 1770635880000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 1875.2, "quote_volume": 42.679552, "trades": 2, "taker_buy_volume": 1875.2, "taker_buy_quote": 42.679552}, {"ts": 1770635940000, "open": 0.02273, "high": 0.02273, "low": 0.02266, "close": 0.02268, "volume": 32763.1, "quote_volume": 743.641834, "trades": 21, "taker_buy_volume": 973.4, "taker_buy_quote": 22.081579}, {"ts": 1770636000000, "open": 0.02267, "high": 0.02269, "low": 0.02266, "close": 0.02269, "volume": 30469.6, "quote_volume": 690.783165, "trades": 13, "taker_buy_volume": 10012.8, "taker_buy_quote": 227.054078}, {"ts": 1770636060000, "open": 0.0227, "high": 0.02273, "low": 0.0227, "close": 0.02273, "volume": 11738.0, "quote_volume": 266.70686, "trades": 3, "taker_buy_volume": 6788.0, "taker_buy_quote": 154.19336}, {"ts": 1770636120000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 438.6, "quote_volume": 9.973764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636180000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636240000, "open": 0.02276, "high": 0.02276, "low": 0.02272, "close": 0.02272, "volume": 923.2, "quote_volume": 20.994488, "trades": 2, "taker_buy_volume": 484.6, "taker_buy_quote": 11.029496}, {"ts": 1770636300000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 350.9, "quote_volume": 7.979466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636360000, "open": 0.02274, "high": 0.02279, "low": 0.02274, "close": 0.02279, "volume": 10225.5, "quote_volume": 232.76147, "trades": 4, "taker_buy_volume": 5549.8, "taker_buy_quote": 126.436052}, {"ts": 1770636420000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636480000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 312.3, "quote_volume": 7.12044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636540000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636600000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636660000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636720000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636780000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636840000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636900000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 500.0, "quote_volume": 11.375, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 11.375}, {"ts": 1770636960000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 8016.2, "quote_volume": 182.36855, "trades": 2, "taker_buy_volume": 8016.2, "taker_buy_quote": 182.36855}, {"ts": 1770637020000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637080000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 310.0, "quote_volume": 7.0463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637140000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637200000, "open": 0.02275, "high": 0.02275, "low": 0.02271, "close": 0.02271, "volume": 23116.0, "quote_volume": 525.238576, "trades": 11, "taker_buy_volume": 4120.8, "taker_buy_quote": 93.603276}, {"ts": 1770637260000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637320000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637380000, "open": 0.02273, "high": 0.02273, "low": 0.02272, "close": 0.02272, "volume": 16373.4, "quote_volume": 372.053148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637440000, "open": 0.02274, "high": 0.02274, "low": 0.02271, "close": 0.02271, "volume": 1184.5, "quote_volume": 26.917073, "trades": 3, "taker_buy_volume": 833.6, "taker_buy_quote": 18.948134}, {"ts": 1770637500000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 6223.7, "quote_volume": 141.340227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637560000, "open": 0.02269, "high": 0.02269, "low": 0.02268, "close": 0.02268, "volume": 12068.2, "quote_volume": 273.767144, "trades": 6, "taker_buy_volume": 1630.3, "taker_buy_quote": 36.991507}, {"ts": 1770637620000, "open": 0.02268, "high": 0.02269, "low": 0.02267, "close": 0.02269, "volume": 2119.5, "quote_volume": 48.069835, "trades": 5, "taker_buy_volume": 1326.5, "taker_buy_quote": 30.08856}, {"ts": 1770637680000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637740000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637800000, "open": 0.02272, "high": 0.02274, "low": 0.02272, "close": 0.02272, "volume": 938.5, "quote_volume": 21.327354, "trades": 3, "taker_buy_volume": 231.7, "taker_buy_quote": 5.268858}, {"ts": 1770637860000, "open": 0.02272, "high": 0.02273, "low": 0.02272, "close": 0.02273, "volume": 3471.9, "quote_volume": 78.904688, "trades": 4, "taker_buy_volume": 2312.0, "taker_buy_quote": 52.55176}, {"ts": 1770637920000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637980000, "open": 0.02271, "high": 0.02272, "low": 0.02271, "close": 0.02272, "volume": 6522.0, "quote_volume": 148.158827, "trades": 4, "taker_buy_volume": 6522.0, "taker_buy_quote": 148.158827}, {"ts": 1770638040000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 653.8, "quote_volume": 14.854336, "trades": 1, "taker_buy_volume": 653.8, "taker_buy_quote": 14.854336}, {"ts": 1770638100000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638160000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638220000, "open": 0.02272, "high": 0.02273, "low": 0.02272, "close": 0.02273, "volume": 1585.9, "quote_volume": 36.043542, "trades": 4, "taker_buy_volume": 1585.9, "taker_buy_quote": 36.043542}, {"ts": 1770638280000, "open": 0.02271, "high": 0.02272, "low": 0.02271, "close": 0.02271, "volume": 1585.9, "quote_volume": 36.019736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638340000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638400000, "open": 0.02274, "high": 0.02274, "low": 0.02272, "close": 0.02272, "volume": 9900.0, "quote_volume": 225.027, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.464}, {"ts": 1770638460000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 4569.0, "quote_volume": 103.85337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638520000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 3878.6, "quote_volume": 88.276936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638580000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 1714.1, "quote_volume": 39.012916, "trades": 2, "taker_buy_volume": 1714.1, "taker_buy_quote": 39.012916}, {"ts": 1770638640000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 3596.6, "quote_volume": 81.894582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638700000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 4918.6, "quote_volume": 111.848964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638760000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638820000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 9339.0, "quote_volume": 212.79192, "trades": 2, "taker_buy_volume": 4389.0, "taker_buy_quote": 99.98142}, {"ts": 1770638880000, "open": 0.02279, "high": 0.02279, "low": 0.02278, "close": 0.02278, "volume": 10501.0, "quote_volume": 239.26228, "trades": 3, "taker_buy_volume": 10501.0, "taker_buy_quote": 239.26228}, {"ts": 1770638940000, "open": 0.02277, "high": 0.02285, "low": 0.02277, "close": 0.02285, "volume": 9325.2, "quote_volume": 212.369892, "trades": 2, "taker_buy_volume": 9325.2, "taker_buy_quote": 212.369892}, {"ts": 1770639000000, "open": 0.02284, "high": 0.02284, "low": 0.02282, "close": 0.02282, "volume": 787.6, "quote_volume": 17.98005, "trades": 2, "taker_buy_volume": 350.9, "taker_buy_quote": 8.014556}, {"ts": 1770639060000, "open": 0.02284, "high": 0.02285, "low": 0.02284, "close": 0.02285, "volume": 1182.3, "quote_volume": 27.007241, "trades": 3, "taker_buy_volume": 1182.3, "taker_buy_quote": 27.007241}, {"ts": 1770639120000, "open": 0.02283, "high": 0.02284, "low": 0.02282, "close": 0.02283, "volume": 1535.1, "quote_volume": 35.044619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639180000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 437.8, "quote_volume": 9.999352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639240000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639300000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639360000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639420000, "open": 0.02284, "high": 0.02284, "low": 0.02281, "close": 0.02283, "volume": 11065.2, "quote_volume": 252.671783, "trades": 4, "taker_buy_volume": 3537.4, "taker_buy_quote": 80.758842}, {"ts": 1770639480000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639540000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 452.3, "quote_volume": 10.326009, "trades": 1, "taker_buy_volume": 452.3, "taker_buy_quote": 10.326009}, {"ts": 1770639600000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639660000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639720000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 996.5, "quote_volume": 22.74013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639780000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 3712.4, "quote_volume": 84.716968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639840000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639900000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639960000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640020000, "open": 0.02282, "high": 0.02282, "low": 0.0228, "close": 0.02282, "volume": 1445.3, "quote_volume": 32.97214, "trades": 3, "taker_buy_volume": 965.0, "taker_buy_quote": 22.0213}, {"ts": 1770640080000, "open": 0.02282, "high": 0.02282, "low": 0.02281, "close": 0.02282, "volume": 1443.1, "quote_volume": 32.926739, "trades": 3, "taker_buy_volume": 962.8, "taker_buy_quote": 21.971096}, {"ts": 1770640140000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 2474.4, "quote_volume": 56.41632, "trades": 3, "taker_buy_volume": 1555.2, "taker_buy_quote": 35.45856}, {"ts": 1770640200000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640260000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640320000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 2156.7, "quote_volume": 49.280595, "trades": 2, "taker_buy_volume": 2156.7, "taker_buy_quote": 49.280595}, {"ts": 1770640380000, "open": 0.02283, "high": 0.02283, "low": 0.0228, "close": 0.02281, "volume": 122350.7, "quote_volume": 2791.524673, "trades": 26, "taker_buy_volume": 5604.4, "taker_buy_quote": 127.898952}, {"ts": 1770640440000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640500000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 318.5, "quote_volume": 7.277725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640560000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640620000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640680000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640740000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 4950.0, "quote_volume": 113.1075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640800000, "open": 0.02285, "high": 0.02286, "low": 0.02285, "close": 0.02286, "volume": 1819.3, "quote_volume": 41.579576, "trades": 3, "taker_buy_volume": 1819.3, "taker_buy_quote": 41.579576}, {"ts": 1770640860000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 4810.2, "quote_volume": 110.057376, "trades": 3, "taker_buy_volume": 4810.2, "taker_buy_quote": 110.057376}, {"ts": 1770640920000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 585.2, "quote_volume": 13.395228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640980000, "open": 0.02288, "high": 0.02288, "low": 0.02285, "close": 0.02287, "volume": 8557.1, "quote_volume": 195.627667, "trades": 9, "taker_buy_volume": 2271.1, "taker_buy_quote": 51.9387}, {"ts": 1770641040000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 440.2, "quote_volume": 10.05857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641100000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641160000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641220000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 4950.0, "quote_volume": 112.959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641280000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641340000, "open": 0.02283, "high": 0.02283, "low": 0.02282, "close": 0.02282, "volume": 2667.9, "quote_volume": 60.894185, "trades": 6, "taker_buy_volume": 1270.7, "taker_buy_quote": 29.010081}, {"ts": 1770641400000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 438.9, "quote_volume": 10.011309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641460000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 2000.0, "quote_volume": 45.62, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 45.62}, {"ts": 1770641520000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 1782.3, "quote_volume": 40.63644, "trades": 2, "taker_buy_volume": 394.7, "taker_buy_quote": 8.99916}, {"ts": 1770641580000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 1627.2, "quote_volume": 37.096636, "trades": 3, "taker_buy_volume": 352.4, "taker_buy_quote": 8.031196}, {"ts": 1770641640000, "open": 0.0228, "high": 0.0228, "low": 0.02279, "close": 0.02279, "volume": 6095.3, "quote_volume": 138.919816, "trades": 4, "taker_buy_volume": 1145.3, "taker_buy_quote": 26.109316}, {"ts": 1770641700000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641760000, "open": 0.02279, "high": 0.02281, "low": 0.02279, "close": 0.02281, "volume": 5295.4, "quote_volume": 120.690938, "trades": 3, "taker_buy_volume": 5295.4, "taker_buy_quote": 120.690938}, {"ts": 1770641820000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 1180.9, "quote_volume": 26.92452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641880000, "open": 0.02281, "high": 0.02282, "low": 0.02281, "close": 0.02281, "volume": 2187.4, "quote_volume": 49.899419, "trades": 5, "taker_buy_volume": 921.1, "taker_buy_quote": 21.015116}, {"ts": 1770641940000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 349.3, "quote_volume": 7.971026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642000000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642060000, "open": 0.0228, "high": 0.02285, "low": 0.0228, "close": 0.02281, "volume": 30354.5, "quote_volume": 693.166962, "trades": 16, "taker_buy_volume": 24527.5, "taker_buy_quote": 560.055092}, {"ts": 1770642120000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 3469.3, "quote_volume": 79.10004, "trades": 3, "taker_buy_volume": 2849.0, "taker_buy_quote": 64.9572}, {"ts": 1770642180000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642240000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642300000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 568.5, "quote_volume": 12.967485, "trades": 1, "taker_buy_volume": 568.5, "taker_buy_quote": 12.967485}, {"ts": 1770642360000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642420000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642480000, "open": 0.02285, "high": 0.02287, "low": 0.02285, "close": 0.02287, "volume": 1264.6, "quote_volume": 28.911022, "trades": 3, "taker_buy_volume": 745.6, "taker_buy_quote": 17.051872}, {"ts": 1770642540000, "open": 0.02289, "high": 0.02291, "low": 0.02289, "close": 0.02291, "volume": 5566.3, "quote_volume": 127.515155, "trades": 4, "taker_buy_volume": 5566.3, "taker_buy_quote": 127.515155}, {"ts": 1770642600000, "open": 0.02287, "high": 0.02287, "low": 0.02286, "close": 0.02286, "volume": 2769.1, "quote_volume": 63.316156, "trades": 6, "taker_buy_volume": 1415.4, "taker_buy_quote": 32.36184}, {"ts": 1770642660000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 299.3, "quote_volume": 6.859956, "trades": 1, "taker_buy_volume": 299.3, "taker_buy_quote": 6.859956}, {"ts": 1770642720000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 675.6, "quote_volume": 15.450972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642780000, "open": 0.0229, "high": 0.0229, "low": 0.02288, "close": 0.02288, "volume": 4248.8, "quote_volume": 97.259435, "trades": 6, "taker_buy_volume": 3855.8, "taker_buy_quote": 88.267595}, {"ts": 1770642840000, "open": 0.02288, "high": 0.02296, "low": 0.02288, "close": 0.02293, "volume": 79543.7, "quote_volume": 1824.262208, "trades": 26, "taker_buy_volume": 74515.3, "taker_buy_quote": 1708.978461}, {"ts": 1770642900000, "open": 0.02297, "high": 0.02297, "low": 0.02296, "close": 0.02296, "volume": 9205.1, "quote_volume": 211.406513, "trades": 12, "taker_buy_volume": 5741.7, "taker_buy_quote": 131.886849}, {"ts": 1770642960000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643020000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643080000, "open": 0.02289, "high": 0.02291, "low": 0.02289, "close": 0.02291, "volume": 2788.5, "quote_volume": 63.839668, "trades": 4, "taker_buy_volume": 394.7, "taker_buy_quote": 9.03863}, {"ts": 1770643140000, "open": 0.02295, "high": 0.02295, "low": 0.02293, "close": 0.02293, "volume": 821.3, "quote_volume": 18.841009, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 9.8685}, {"ts": 1770643200000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643260000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643320000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 481.7, "quote_volume": 11.064649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643380000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643440000, "open": 0.02294, "high": 0.02295, "low": 0.02294, "close": 0.02294, "volume": 1155.6, "quote_volume": 26.513377, "trades": 3, "taker_buy_volume": 391.3, "taker_buy_quote": 8.980335}, {"ts": 1770643500000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643560000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643620000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643680000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643740000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643800000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643860000, "open": 0.0229, "high": 0.0229, "low": 0.02287, "close": 0.0229, "volume": 26449.3, "quote_volume": 605.250316, "trades": 12, "taker_buy_volume": 6137.5, "taker_buy_quote": 140.437155}, {"ts": 1770643920000, "open": 0.02289, "high": 0.02289, "low": 0.02287, "close": 0.02288, "volume": 110399.9, "quote_volume": 2526.03671, "trades": 24, "taker_buy_volume": 982.5, "taker_buy_quote": 22.4796}, {"ts": 1770643980000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 3577.6, "quote_volume": 81.74816, "trades": 2, "taker_buy_volume": 3577.6, "taker_buy_quote": 81.74816}, {"ts": 1770644040000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 4950.0, "quote_volume": 113.157, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 113.157}, {"ts": 1770644100000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 4950.0, "quote_volume": 113.1075, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 113.1075}, {"ts": 1770644160000, "open": 0.02286, "high": 0.02293, "low": 0.02286, "close": 0.02293, "volume": 136904.4, "quote_volume": 3129.714147, "trades": 4, "taker_buy_volume": 136029.7, "taker_buy_quote": 3109.665204}, {"ts": 1770644220000, "open": 0.02296, "high": 0.02297, "low": 0.02292, "close": 0.02292, "volume": 51988.6, "quote_volume": 1193.027987, "trades": 21, "taker_buy_volume": 3701.3, "taker_buy_quote": 85.018861}, {"ts": 1770644280000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644340000, "open": 0.0229, "high": 0.02293, "low": 0.0229, "close": 0.02293, "volume": 2982.3, "quote_volume": 68.35923, "trades": 3, "taker_buy_volume": 2634.5, "taker_buy_quote": 60.39461}, {"ts": 1770644400000, "open": 0.02296, "high": 0.02296, "low": 0.02292, "close": 0.02293, "volume": 5315.2, "quote_volume": 121.95961, "trades": 9, "taker_buy_volume": 738.5, "taker_buy_quote": 16.95596}, {"ts": 1770644460000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 436.2, "quote_volume": 10.002066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644520000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 946.2, "quote_volume": 21.66798, "trades": 1, "taker_buy_volume": 946.2, "taker_buy_quote": 21.66798}, {"ts": 1770644580000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 1225.1, "quote_volume": 28.030288, "trades": 2, "taker_buy_volume": 1225.1, "taker_buy_quote": 28.030288}, {"ts": 1770644640000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644700000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644760000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644820000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644880000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644940000, "open": 0.02279, "high": 0.0228, "low": 0.02279, "close": 0.0228, "volume": 2312.3, "quote_volume": 52.706568, "trades": 4, "taker_buy_volume": 1434.8, "taker_buy_quote": 32.708343}, {"ts": 1770645000000, "open": 0.0228, "high": 0.0228, "low": 0.02278, "close": 0.02278, "volume": 6413.1, "quote_volume": 146.1309, "trades": 5, "taker_buy_volume": 1631.1, "taker_buy_quote": 37.18908}, {"ts": 1770645060000, "open": 0.02277, "high": 0.02277, "low": 0.02275, "close": 0.02275, "volume": 1317.5, "quote_volume": 29.981935, "trades": 3, "taker_buy_volume": 440.5, "taker_buy_quote": 10.030185}, {"ts": 1770645120000, "open": 0.02272, "high": 0.02278, "low": 0.02269, "close": 0.02274, "volume": 96978.4, "quote_volume": 2204.501721, "trades": 44, "taker_buy_volume": 56616.8, "taker_buy_quote": 1287.373086}, {"ts": 1770645180000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645240000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645300000, "open": 0.02269, "high": 0.0227, "low": 0.02266, "close": 0.0227, "volume": 8253.9, "quote_volume": 187.25854, "trades": 7, "taker_buy_volume": 2200.0, "taker_buy_quote": 49.910159}, {"ts": 1770645360000, "open": 0.0227, "high": 0.02271, "low": 0.02269, "close": 0.0227, "volume": 2073.7, "quote_volume": 47.07213, "trades": 5, "taker_buy_volume": 1591.2, "taker_buy_quote": 36.124205}, {"ts": 1770645420000, "open": 0.02269, "high": 0.02269, "low": 0.02268, "close": 0.02268, "volume": 13352.4, "quote_volume": 302.881932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645480000, "open": 0.02268, "high": 0.02269, "low": 0.02268, "close": 0.02268, "volume": 3851.1, "quote_volume": 87.355663, "trades": 5, "taker_buy_volume": 1271.5, "taker_buy_quote": 28.850335}, {"ts": 1770645540000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02267, "volume": 4940.5, "quote_volume": 112.046135, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 102.06}, {"ts": 1770645600000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 1501.0, "quote_volume": 34.01266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645660000, "open": 0.02269, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 789.5, "quote_volume": 17.917264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645720000, "open": 0.02272, "high": 0.02273, "low": 0.02272, "close": 0.02272, "volume": 2558.1, "quote_volume": 58.123979, "trades": 3, "taker_buy_volume": 1185.8, "taker_buy_quote": 26.941376}, {"ts": 1770645780000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 1585.3, "quote_volume": 36.049722, "trades": 1, "taker_buy_volume": 1585.3, "taker_buy_quote": 36.049722}, {"ts": 1770645840000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 8327.2, "quote_volume": 189.193984, "trades": 4, "taker_buy_volume": 2771.3, "taker_buy_quote": 62.963936}, {"ts": 1770645900000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 3714.8, "quote_volume": 84.400256, "trades": 2, "taker_buy_volume": 3714.8, "taker_buy_quote": 84.400256}, {"ts": 1770645960000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 8894.9, "quote_volume": 202.181077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646020000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646080000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646140000, "open": 0.02272, "high": 0.02274, "low": 0.02272, "close": 0.02274, "volume": 3016.6, "quote_volume": 68.574276, "trades": 2, "taker_buy_volume": 3016.6, "taker_buy_quote": 68.574276}, {"ts": 1770646200000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 1500.0, "quote_volume": 34.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646260000, "open": 0.02268, "high": 0.0227, "low": 0.02267, "close": 0.0227, "volume": 24957.4, "quote_volume": 565.934982, "trades": 18, "taker_buy_volume": 9888.7, "taker_buy_quote": 224.317026}, {"ts": 1770646320000, "open": 0.02269, "high": 0.02271, "low": 0.02268, "close": 0.02268, "volume": 2634.7, "quote_volume": 59.803742, "trades": 6, "taker_buy_volume": 2238.2, "taker_buy_quote": 50.811122}, {"ts": 1770646380000, "open": 0.02267, "high": 0.0227, "low": 0.02267, "close": 0.0227, "volume": 2039.6, "quote_volume": 46.275159, "trades": 5, "taker_buy_volume": 840.7, "taker_buy_quote": 19.075483}, {"ts": 1770646440000, "open": 0.02269, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 1632.4, "quote_volume": 37.048006, "trades": 4, "taker_buy_volume": 885.0, "taker_buy_quote": 20.0895}, {"ts": 1770646500000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 3411.9, "quote_volume": 77.552487, "trades": 3, "taker_buy_volume": 398.2, "taker_buy_quote": 9.051086}, {"ts": 1770646560000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646620000, "open": 0.02269, "high": 0.02269, "low": 0.02265, "close": 0.02265, "volume": 971.3, "quote_volume": 22.019413, "trades": 2, "taker_buy_volume": 486.7, "taker_buy_quote": 11.043223}, {"ts": 1770646680000, "open": 0.02267, "high": 0.02269, "low": 0.02266, "close": 0.02269, "volume": 1595.1, "quote_volume": 36.167091, "trades": 4, "taker_buy_volume": 1150.5, "taker_buy_quote": 26.092455}, {"ts": 1770646740000, "open": 0.02268, "high": 0.02268, "low": 0.02266, "close": 0.02266, "volume": 2262.4, "quote_volume": 51.289157, "trades": 6, "taker_buy_volume": 1202.0, "taker_buy_quote": 27.257378}, {"ts": 1770646800000, "open": 0.0227, "high": 0.0227, "low": 0.02267, "close": 0.02269, "volume": 7166.0, "quote_volume": 162.587399, "trades": 7, "taker_buy_volume": 1814.1, "taker_buy_quote": 41.166796}, {"ts": 1770646860000, "open": 0.02268, "high": 0.02272, "low": 0.02268, "close": 0.0227, "volume": 8286.9, "quote_volume": 188.226238, "trades": 13, "taker_buy_volume": 6959.5, "taker_buy_quote": 158.11276}, {"ts": 1770646920000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 354.0, "quote_volume": 8.0358, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 8.0358}, {"ts": 1770646980000, "open": 0.02271, "high": 0.02273, "low": 0.02271, "close": 0.02273, "volume": 2035.4, "quote_volume": 46.257624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647040000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 4397.7, "quote_volume": 100.091652, "trades": 1, "taker_buy_volume": 4397.7, "taker_buy_quote": 100.091652}, {"ts": 1770647100000, "open": 0.02276, "high": 0.02278, "low": 0.02276, "close": 0.02278, "volume": 19860.8, "quote_volume": 452.308689, "trades": 7, "taker_buy_volume": 19860.8, "taker_buy_quote": 452.308689}, {"ts": 1770647160000, "open": 0.02284, "high": 0.02284, "low": 0.0228, "close": 0.0228, "volume": 1486.5, "quote_volume": 33.91673, "trades": 4, "taker_buy_volume": 787.9, "taker_buy_quote": 17.98865}, {"ts": 1770647220000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 18000.0, "quote_volume": 410.22, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647280000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647340000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02278, "volume": 20257.7, "quote_volume": 461.472753, "trades": 9, "taker_buy_volume": 5184.7, "taker_buy_quote": 118.109813}, {"ts": 1770647400000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 1000.0, "quote_volume": 22.77, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 22.77}, {"ts": 1770647460000, "open": 0.02274, "high": 0.02274, "low": 0.02273, "close": 0.02274, "volume": 8733.1, "quote_volume": 198.574735, "trades": 4, "taker_buy_volume": 7137.2, "taker_buy_quote": 162.299928}, {"ts": 1770647520000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 4588.8, "quote_volume": 104.441088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647580000, "open": 0.02273, "high": 0.02274, "low": 0.02273, "close": 0.02274, "volume": 2481.3, "quote_volume": 56.415956, "trades": 2, "taker_buy_volume": 2481.3, "taker_buy_quote": 56.415956}, {"ts": 1770647640000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 943.0, "quote_volume": 21.46268, "trades": 1, "taker_buy_volume": 943.0, "taker_buy_quote": 21.46268}, {"ts": 1770647700000, "open": 0.02275, "high": 0.02277, "low": 0.02275, "close": 0.02277, "volume": 33723.9, "quote_volume": 767.51166, "trades": 16, "taker_buy_volume": 22143.0, "taker_buy_quote": 503.872602}, {"ts": 1770647760000, "open": 0.02281, "high": 0.02281, "low": 0.02275, "close": 0.02275, "volume": 13755.3, "quote_volume": 313.296605, "trades": 8, "taker_buy_volume": 3118.3, "taker_buy_quote": 71.054563}, {"ts": 1770647820000, "open": 0.02288, "high": 0.023, "low": 0.02288, "close": 0.02298, "volume": 10762.0, "quote_volume": 246.839419, "trades": 5, "taker_buy_volume": 5812.0, "taker_buy_quote": 133.088419}, {"ts": 1770647880000, "open": 0.02298, "high": 0.02298, "low": 0.02292, "close": 0.02293, "volume": 14469.8, "quote_volume": 331.987601, "trades": 9, "taker_buy_volume": 13682.1, "taker_buy_quote": 313.92564}, {"ts": 1770647940000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648000000, "open": 0.02298, "high": 0.02309, "low": 0.02298, "close": 0.023, "volume": 42276.2, "quote_volume": 973.508225, "trades": 21, "taker_buy_volume": 27907.1, "taker_buy_quote": 642.303405}, {"ts": 1770648060000, "open": 0.02302, "high": 0.02304, "low": 0.02301, "close": 0.02302, "volume": 5530.0, "quote_volume": 127.331748, "trades": 5, "taker_buy_volume": 2621.9, "taker_buy_quote": 60.356138}, {"ts": 1770648120000, "open": 0.02297, "high": 0.02303, "low": 0.02297, "close": 0.023, "volume": 8721.6, "quote_volume": 200.386397, "trades": 6, "taker_buy_volume": 3934.6, "taker_buy_quote": 90.41602}, {"ts": 1770648180000, "open": 0.02305, "high": 0.02305, "low": 0.02298, "close": 0.02298, "volume": 1956.5, "quote_volume": 45.046912, "trades": 5, "taker_buy_volume": 1260.9, "taker_buy_quote": 29.059397}, {"ts": 1770648240000, "open": 0.02298, "high": 0.02301, "low": 0.02298, "close": 0.023, "volume": 1632.7, "quote_volume": 37.550377, "trades": 4, "taker_buy_volume": 806.6, "taker_buy_quote": 18.550077}, {"ts": 1770648300000, "open": 0.023, "high": 0.02301, "low": 0.02299, "close": 0.02301, "volume": 3933.0, "quote_volume": 90.433583, "trades": 3, "taker_buy_volume": 3498.3, "taker_buy_quote": 80.435483}, {"ts": 1770648360000, "open": 0.02306, "high": 0.0231, "low": 0.02306, "close": 0.02308, "volume": 12053.3, "quote_volume": 278.158762, "trades": 5, "taker_buy_volume": 11663.7, "taker_buy_quote": 269.159002}, {"ts": 1770648420000, "open": 0.02307, "high": 0.02307, "low": 0.02302, "close": 0.02304, "volume": 69545.6, "quote_volume": 1602.491806, "trades": 22, "taker_buy_volume": 11027.1, "taker_buy_quote": 254.020691}, {"ts": 1770648480000, "open": 0.02303, "high": 0.02304, "low": 0.02303, "close": 0.02304, "volume": 6024.1, "quote_volume": 138.745764, "trades": 2, "taker_buy_volume": 1074.1, "taker_buy_quote": 24.747264}, {"ts": 1770648540000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 7477.0, "quote_volume": 172.19531, "trades": 3, "taker_buy_volume": 2527.0, "taker_buy_quote": 58.19681}, {"ts": 1770648600000, "open": 0.02304, "high": 0.02305, "low": 0.023, "close": 0.023, "volume": 22453.1, "quote_volume": 516.852576, "trades": 9, "taker_buy_volume": 8816.5, "taker_buy_quote": 203.033404}, {"ts": 1770648660000, "open": 0.02301, "high": 0.02301, "low": 0.023, "close": 0.023, "volume": 3737.4, "quote_volume": 85.963138, "trades": 3, "taker_buy_volume": 2511.8, "taker_buy_quote": 57.774338}, {"ts": 1770648720000, "open": 0.02301, "high": 0.02303, "low": 0.02299, "close": 0.02299, "volume": 6778.7, "quote_volume": 156.047619, "trades": 3, "taker_buy_volume": 867.1, "taker_buy_quote": 19.951971}, {"ts": 1770648780000, "open": 0.02301, "high": 0.02302, "low": 0.023, "close": 0.023, "volume": 8037.3, "quote_volume": 184.92098, "trades": 4, "taker_buy_volume": 8037.3, "taker_buy_quote": 184.92098}, {"ts": 1770648840000, "open": 0.023, "high": 0.02303, "low": 0.02298, "close": 0.02303, "volume": 36532.9, "quote_volume": 840.882469, "trades": 10, "taker_buy_volume": 30503.6, "taker_buy_quote": 702.116358}, {"ts": 1770648900000, "open": 0.02305, "high": 0.02306, "low": 0.02296, "close": 0.02296, "volume": 74341.8, "quote_volume": 1709.55715, "trades": 23, "taker_buy_volume": 16278.2, "taker_buy_quote": 374.711154}, {"ts": 1770648960000, "open": 0.02296, "high": 0.02298, "low": 0.02295, "close": 0.02298, "volume": 16507.5, "quote_volume": 379.118749, "trades": 8, "taker_buy_volume": 8915.3, "taker_buy_quote": 204.765414}, {"ts": 1770649020000, "open": 0.02298, "high": 0.02298, "low": 0.02295, "close": 0.02295, "volume": 6568.1, "quote_volume": 150.837757, "trades": 4, "taker_buy_volume": 6089.8, "taker_buy_quote": 139.855989}, {"ts": 1770649080000, "open": 0.02296, "high": 0.02299, "low": 0.02296, "close": 0.02299, "volume": 10163.2, "quote_volume": 233.591968, "trades": 4, "taker_buy_volume": 8163.2, "taker_buy_quote": 187.671968}, {"ts": 1770649140000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 4950.0, "quote_volume": 113.8995, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 113.8995}, {"ts": 1770649200000, "open": 0.02303, "high": 0.02308, "low": 0.02303, "close": 0.02308, "volume": 26102.3, "quote_volume": 601.754751, "trades": 10, "taker_buy_volume": 25274.8, "taker_buy_quote": 582.68314}, {"ts": 1770649260000, "open": 0.02303, "high": 0.02314, "low": 0.02303, "close": 0.02312, "volume": 33681.0, "quote_volume": 777.028147, "trades": 17, "taker_buy_volume": 13881.0, "taker_buy_quote": 320.242147}, {"ts": 1770649320000, "open": 0.02315, "high": 0.02315, "low": 0.0231, "close": 0.02312, "volume": 1717.6, "quote_volume": 39.715088, "trades": 4, "taker_buy_volume": 1212.1, "taker_buy_quote": 28.038038}, {"ts": 1770649380000, "open": 0.02313, "high": 0.02315, "low": 0.02311, "close": 0.02315, "volume": 5335.3, "quote_volume": 123.484939, "trades": 7, "taker_buy_volume": 4085.4, "taker_buy_quote": 94.572166}, {"ts": 1770649440000, "open": 0.02319, "high": 0.02319, "low": 0.02312, "close": 0.02312, "volume": 19820.8, "quote_volume": 458.477199, "trades": 6, "taker_buy_volume": 432.9, "taker_buy_quote": 10.038951}, {"ts": 1770649500000, "open": 0.02323, "high": 0.02323, "low": 0.02318, "close": 0.02318, "volume": 5890.5, "quote_volume": 136.759659, "trades": 4, "taker_buy_volume": 293.9, "taker_buy_quote": 6.827297}, {"ts": 1770649560000, "open": 0.02322, "high": 0.02324, "low": 0.0232, "close": 0.02324, "volume": 6415.7, "quote_volume": 149.050014, "trades": 4, "taker_buy_volume": 4302.2, "taker_buy_quote": 99.983128}, {"ts": 1770649620000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 4950.0, "quote_volume": 115.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649680000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 3521.9, "quote_volume": 81.743299, "trades": 2, "taker_buy_volume": 3521.9, "taker_buy_quote": 81.743299}, {"ts": 1770649740000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 432.9, "quote_volume": 10.051938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649800000, "open": 0.02322, "high": 0.02322, "low": 0.02321, "close": 0.02322, "volume": 12354.5, "quote_volume": 286.838245, "trades": 5, "taker_buy_volume": 9030.0, "taker_buy_quote": 209.6766}, {"ts": 1770649860000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649920000, "open": 0.0232, "high": 0.0232, "low": 0.02318, "close": 0.02319, "volume": 8286.5, "quote_volume": 192.162504, "trades": 5, "taker_buy_volume": 8286.5, "taker_buy_quote": 192.162504}, {"ts": 1770649980000, "open": 0.02317, "high": 0.02317, "low": 0.02316, "close": 0.02317, "volume": 9319.4, "quote_volume": 215.904078, "trades": 3, "taker_buy_volume": 4369.4, "taker_buy_quote": 101.212578}, {"ts": 1770650040000, "open": 0.02315, "high": 0.02316, "low": 0.02315, "close": 0.02316, "volume": 5350.5, "quote_volume": 123.913575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650100000, "open": 0.02316, "high": 0.02317, "low": 0.02314, "close": 0.02314, "volume": 10462.6, "quote_volume": 242.259816, "trades": 6, "taker_buy_volume": 6069.6, "taker_buy_quote": 140.552384}, {"ts": 1770650160000, "open": 0.02313, "high": 0.02314, "low": 0.02313, "close": 0.02314, "volume": 1052.8, "quote_volume": 24.358308, "trades": 2, "taker_buy_volume": 704.4, "taker_buy_quote": 16.299816}, {"ts": 1770650220000, "open": 0.0231, "high": 0.0231, "low": 0.02306, "close": 0.02306, "volume": 9115.3, "quote_volume": 210.291338, "trades": 5, "taker_buy_volume": 2465.6, "taker_buy_quote": 56.856736}, {"ts": 1770650280000, "open": 0.02307, "high": 0.02308, "low": 0.02306, "close": 0.02306, "volume": 17565.5, "quote_volume": 405.143514, "trades": 7, "taker_buy_volume": 5097.4, "taker_buy_quote": 117.629128}, {"ts": 1770650340000, "open": 0.02305, "high": 0.02306, "low": 0.02301, "close": 0.02306, "volume": 108680.5, "quote_volume": 2504.263464, "trades": 28, "taker_buy_volume": 20237.9, "taker_buy_quote": 466.412952}, {"ts": 1770650400000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650460000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 1541.9, "quote_volume": 35.525376, "trades": 2, "taker_buy_volume": 1541.9, "taker_buy_quote": 35.525376}, {"ts": 1770650520000, "open": 0.023, "high": 0.02303, "low": 0.02299, "close": 0.02303, "volume": 2693.3, "quote_volume": 61.985358, "trades": 5, "taker_buy_volume": 2693.3, "taker_buy_quote": 61.985358}, {"ts": 1770650580000, "open": 0.02301, "high": 0.02301, "low": 0.02299, "close": 0.023, "volume": 7314.8, "quote_volume": 168.262702, "trades": 9, "taker_buy_volume": 2334.0, "taker_buy_quote": 53.682}, {"ts": 1770650640000, "open": 0.02299, "high": 0.02299, "low": 0.02295, "close": 0.02297, "volume": 7387.6, "quote_volume": 169.689276, "trades": 5, "taker_buy_volume": 786.0, "taker_buy_quote": 18.05835}, {"ts": 1770650700000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 872.0, "quote_volume": 20.0124, "trades": 1, "taker_buy_volume": 872.0, "taker_buy_quote": 20.0124}, {"ts": 1770650760000, "open": 0.0229, "high": 0.02291, "low": 0.0229, "close": 0.0229, "volume": 2766.1, "quote_volume": 63.347637, "trades": 8, "taker_buy_volume": 1271.9, "taker_buy_quote": 29.130457}, {"ts": 1770650820000, "open": 0.02289, "high": 0.02293, "low": 0.02289, "close": 0.02293, "volume": 3556.0, "quote_volume": 81.453914, "trades": 6, "taker_buy_volume": 1271.9, "taker_buy_quote": 29.148879}, {"ts": 1770650880000, "open": 0.02291, "high": 0.02295, "low": 0.02291, "close": 0.02294, "volume": 1652.5, "quote_volume": 37.894395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650940000, "open": 0.02292, "high": 0.02293, "low": 0.0229, "close": 0.02292, "volume": 15371.4, "quote_volume": 352.091902, "trades": 6, "taker_buy_volume": 2315.0, "taker_buy_quote": 53.08295}, {"ts": 1770651000000, "open": 0.02294, "high": 0.02298, "low": 0.02294, "close": 0.02297, "volume": 26423.9, "quote_volume": 606.627132, "trades": 8, "taker_buy_volume": 6201.0, "taker_buy_quote": 142.46686}, {"ts": 1770651060000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 347.8, "quote_volume": 7.995922, "trades": 1, "taker_buy_volume": 347.8, "taker_buy_quote": 7.995922}, {"ts": 1770651120000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 2363.0, "quote_volume": 54.27811, "trades": 1, "taker_buy_volume": 2363.0, "taker_buy_quote": 54.27811}, {"ts": 1770651180000, "open": 0.02293, "high": 0.02297, "low": 0.02293, "close": 0.02297, "volume": 7317.0, "quote_volume": 167.89165, "trades": 2, "taker_buy_volume": 7317.0, "taker_buy_quote": 167.89165}, {"ts": 1770651240000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 4496.0, "quote_volume": 103.22816, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 103.22816}, {"ts": 1770651300000, "open": 0.02303, "high": 0.02305, "low": 0.02303, "close": 0.02305, "volume": 5756.9, "quote_volume": 132.593146, "trades": 5, "taker_buy_volume": 5756.9, "taker_buy_quote": 132.593146}, {"ts": 1770651360000, "open": 0.02306, "high": 0.02313, "low": 0.02306, "close": 0.02313, "volume": 15845.4, "quote_volume": 366.017464, "trades": 8, "taker_buy_volume": 14236.7, "taker_buy_quote": 328.842802}, {"ts": 1770651420000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 4319.4, "quote_volume": 99.99411, "trades": 2, "taker_buy_volume": 4319.4, "taker_buy_quote": 99.99411}, {"ts": 1770651480000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651540000, "open": 0.02322, "high": 0.02322, "low": 0.02317, "close": 0.02317, "volume": 21106.6, "quote_volume": 489.251798, "trades": 8, "taker_buy_volume": 2675.6, "taker_buy_quote": 62.085988}, {"ts": 1770651600000, "open": 0.02317, "high": 0.02317, "low": 0.02315, "close": 0.02317, "volume": 49532.6, "quote_volume": 1147.365097, "trades": 18, "taker_buy_volume": 10704.0, "taker_buy_quote": 247.95925}, {"ts": 1770651660000, "open": 0.02316, "high": 0.02317, "low": 0.02316, "close": 0.02317, "volume": 15021.6, "quote_volume": 348.036133, "trades": 3, "taker_buy_volume": 15021.6, "taker_buy_quote": 348.036133}, {"ts": 1770651720000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 778.2, "quote_volume": 18.038676, "trades": 1, "taker_buy_volume": 778.2, "taker_buy_quote": 18.038676}, {"ts": 1770651780000, "open": 0.02319, "high": 0.02321, "low": 0.02318, "close": 0.02318, "volume": 2195.6, "quote_volume": 50.934529, "trades": 4, "taker_buy_volume": 1122.2, "taker_buy_quote": 26.046262}, {"ts": 1770651840000, "open": 0.02322, "high": 0.02323, "low": 0.02322, "close": 0.02323, "volume": 12858.0, "quote_volume": 298.59246, "trades": 3, "taker_buy_volume": 2970.0, "taker_buy_quote": 68.9931}, {"ts": 1770651900000, "open": 0.02324, "high": 0.02324, "low": 0.02321, "close": 0.02322, "volume": 22024.3, "quote_volume": 511.421905, "trades": 9, "taker_buy_volume": 7728.5, "taker_buy_quote": 179.51127}, {"ts": 1770651960000, "open": 0.02323, "high": 0.02323, "low": 0.02319, "close": 0.02319, "volume": 17300.8, "quote_volume": 401.754713, "trades": 7, "taker_buy_volume": 2784.1, "taker_buy_quote": 64.627439}, {"ts": 1770652020000, "open": 0.02318, "high": 0.0232, "low": 0.02316, "close": 0.02316, "volume": 3677.2, "quote_volume": 85.230638, "trades": 6, "taker_buy_volume": 2514.4, "taker_buy_quote": 58.29245}, {"ts": 1770652080000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 1041.5, "quote_volume": 24.10031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652140000, "open": 0.02315, "high": 0.02315, "low": 0.02313, "close": 0.02313, "volume": 4042.5, "quote_volume": 93.577291, "trades": 3, "taker_buy_volume": 3713.3, "taker_buy_quote": 85.962895}, {"ts": 1770652200000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 3713.3, "quote_volume": 85.962895, "trades": 2, "taker_buy_volume": 3713.3, "taker_buy_quote": 85.962895}, {"ts": 1770652260000, "open": 0.02316, "high": 0.02318, "low": 0.02316, "close": 0.02318, "volume": 2396.3, "quote_volume": 55.502622, "trades": 2, "taker_buy_volume": 215.7, "taker_buy_quote": 4.999926}, {"ts": 1770652320000, "open": 0.02315, "high": 0.02317, "low": 0.02315, "close": 0.02315, "volume": 8301.6, "quote_volume": 192.190664, "trades": 5, "taker_buy_volume": 5381.2, "taker_buy_quote": 124.583404}, {"ts": 1770652380000, "open": 0.02315, "high": 0.02318, "low": 0.02315, "close": 0.02318, "volume": 5194.8, "quote_volume": 120.40812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652440000, "open": 0.02317, "high": 0.02319, "low": 0.02317, "close": 0.02319, "volume": 991.3, "quote_volume": 22.97867, "trades": 3, "taker_buy_volume": 215.7, "taker_buy_quote": 4.999926}, {"ts": 1770652500000, "open": 0.0232, "high": 0.02321, "low": 0.02318, "close": 0.0232, "volume": 32916.8, "quote_volume": 763.427121, "trades": 8, "taker_buy_volume": 30443.2, "taker_buy_quote": 706.039601}, {"ts": 1770652560000, "open": 0.02319, "high": 0.02321, "low": 0.02319, "close": 0.02321, "volume": 41621.8, "quote_volume": 965.43626, "trades": 11, "taker_buy_volume": 36241.0, "taker_buy_quote": 840.547892}, {"ts": 1770652620000, "open": 0.02319, "high": 0.02323, "low": 0.02319, "close": 0.02322, "volume": 35818.2, "quote_volume": 830.990908, "trades": 10, "taker_buy_volume": 34018.2, "taker_buy_quote": 789.194908}, {"ts": 1770652680000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 6620.1, "quote_volume": 153.58632, "trades": 2, "taker_buy_volume": 2155.1, "taker_buy_quote": 49.99832}, {"ts": 1770652740000, "open": 0.02322, "high": 0.02322, "low": 0.02321, "close": 0.02322, "volume": 4417.9, "quote_volume": 102.561017, "trades": 3, "taker_buy_volume": 2155.8, "taker_buy_quote": 50.057676}, {"ts": 1770652800000, "open": 0.02324, "high": 0.02324, "low": 0.02321, "close": 0.02321, "volume": 786.5, "quote_volume": 18.269785, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 11.71296}, {"ts": 1770652860000, "open": 0.02324, "high": 0.02324, "low": 0.02323, "close": 0.02324, "volume": 25284.7, "quote_volume": 587.517428, "trades": 9, "taker_buy_volume": 18648.2, "taker_buy_quote": 433.285168}, {"ts": 1770652920000, "open": 0.02324, "high": 0.02326, "low": 0.02323, "close": 0.02326, "volume": 43689.8, "quote_volume": 1015.375571, "trades": 14, "taker_buy_volume": 13576.9, "taker_buy_quote": 315.54953}, {"ts": 1770652980000, "open": 0.02327, "high": 0.02327, "low": 0.02319, "close": 0.02319, "volume": 13235.8, "quote_volume": 307.51947, "trades": 11, "taker_buy_volume": 9220.1, "taker_buy_quote": 214.185503}, {"ts": 1770653040000, "open": 0.0232, "high": 0.02324, "low": 0.0232, "close": 0.02322, "volume": 13861.8, "quote_volume": 321.834321, "trades": 10, "taker_buy_volume": 5575.5, "taker_buy_quote": 129.467006}, {"ts": 1770653100000, "open": 0.02319, "high": 0.0232, "low": 0.02317, "close": 0.02317, "volume": 7682.6, "quote_volume": 178.144587, "trades": 9, "taker_buy_volume": 5917.5, "taker_buy_quote": 137.233037}, {"ts": 1770653160000, "open": 0.02315, "high": 0.02315, "low": 0.02312, "close": 0.02314, "volume": 8495.7, "quote_volume": 196.598886, "trades": 8, "taker_buy_volume": 3486.7, "taker_buy_quote": 80.661224}, {"ts": 1770653220000, "open": 0.02311, "high": 0.02313, "low": 0.0231, "close": 0.02313, "volume": 2213.5, "quote_volume": 51.17436, "trades": 6, "taker_buy_volume": 1168.8, "taker_buy_quote": 27.034344}, {"ts": 1770653280000, "open": 0.02309, "high": 0.02309, "low": 0.02308, "close": 0.02308, "volume": 1055.3, "quote_volume": 24.360203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653340000, "open": 0.02308, "high": 0.02309, "low": 0.02306, "close": 0.02306, "volume": 1605.1, "quote_volume": 37.037502, "trades": 4, "taker_buy_volume": 782.6, "taker_buy_quote": 18.066756}, {"ts": 1770653400000, "open": 0.02306, "high": 0.02308, "low": 0.02303, "close": 0.02308, "volume": 13669.5, "quote_volume": 315.317306, "trades": 15, "taker_buy_volume": 5986.2, "taker_buy_quote": 138.102056}, {"ts": 1770653460000, "open": 0.02303, "high": 0.02304, "low": 0.02303, "close": 0.02304, "volume": 12713.1, "quote_volume": 292.82481, "trades": 3, "taker_buy_volume": 12713.1, "taker_buy_quote": 292.82481}, {"ts": 1770653520000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 2053.8, "quote_volume": 47.278476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653580000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 825.7, "quote_volume": 18.9911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653640000, "open": 0.02301, "high": 0.02303, "low": 0.02301, "close": 0.02303, "volume": 1191.9, "quote_volume": 27.441665, "trades": 2, "taker_buy_volume": 802.3, "taker_buy_quote": 18.476969}, {"ts": 1770653700000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653760000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653820000, "open": 0.0231, "high": 0.02312, "low": 0.0231, "close": 0.02312, "volume": 8613.6, "quote_volume": 199.014206, "trades": 5, "taker_buy_volume": 3663.6, "taker_buy_quote": 84.669206}, {"ts": 1770653880000, "open": 0.02311, "high": 0.02311, "low": 0.02308, "close": 0.02308, "volume": 822.5, "quote_volume": 18.993689, "trades": 2, "taker_buy_volume": 346.3, "taker_buy_quote": 8.002993}, {"ts": 1770653940000, "open": 0.02308, "high": 0.0231, "low": 0.02303, "close": 0.02304, "volume": 5971.5, "quote_volume": 137.801479, "trades": 7, "taker_buy_volume": 1173.9, "taker_buy_quote": 27.101873}, {"ts": 1770654000000, "open": 0.02304, "high": 0.02304, "low": 0.02303, "close": 0.02304, "volume": 5524.5, "quote_volume": 127.256796, "trades": 5, "taker_buy_volume": 2756.1, "taker_buy_quote": 63.500544}, {"ts": 1770654060000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654120000, "open": 0.0231, "high": 0.0231, "low": 0.02309, "close": 0.02309, "volume": 1568.3, "quote_volume": 36.222947, "trades": 3, "taker_buy_volume": 956.6, "taker_buy_quote": 22.092677}, {"ts": 1770654180000, "open": 0.02308, "high": 0.02311, "low": 0.02308, "close": 0.02311, "volume": 20119.1, "quote_volume": 464.766781, "trades": 11, "taker_buy_volume": 19339.9, "taker_buy_quote": 446.775053}, {"ts": 1770654240000, "open": 0.02309, "high": 0.02312, "low": 0.02309, "close": 0.02312, "volume": 2688.3, "quote_volume": 62.128804, "trades": 6, "taker_buy_volume": 1519.5, "taker_buy_quote": 35.126927}, {"ts": 1770654300000, "open": 0.02312, "high": 0.02314, "low": 0.0231, "close": 0.0231, "volume": 20353.1, "quote_volume": 470.303912, "trades": 9, "taker_buy_volume": 434.8, "taker_buy_quote": 10.061272}, {"ts": 1770654360000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654420000, "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654480000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 4319.4, "quote_volume": 99.99411, "trades": 1, "taker_buy_volume": 4319.4, "taker_buy_quote": 99.99411}, {"ts": 1770654540000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654600000, "open": 0.02318, "high": 0.02318, "low": 0.02315, "close": 0.02317, "volume": 2082.9, "quote_volume": 48.245939, "trades": 3, "taker_buy_volume": 568.3, "taker_buy_quote": 13.167511}, {"ts": 1770654660000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654720000, "open": 0.02319, "high": 0.02319, "low": 0.02317, "close": 0.02317, "volume": 2706.2, "quote_volume": 62.746164, "trades": 2, "taker_buy_volume": 2175.5, "taker_buy_quote": 50.449845}, {"ts": 1770654780000, "open": 0.02315, "high": 0.02315, "low": 0.02307, "close": 0.02309, "volume": 10184.1, "quote_volume": 235.140362, "trades": 12, "taker_buy_volume": 2168.0, "taker_buy_quote": 50.139634}, {"ts": 1770654840000, "open": 0.02306, "high": 0.02306, "low": 0.02304, "close": 0.02304, "volume": 24121.1, "quote_volume": 555.875919, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654900000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654960000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655020000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 390.7, "quote_volume": 9.017356, "trades": 1, "taker_buy_volume": 390.7, "taker_buy_quote": 9.017356}, {"ts": 1770655080000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655140000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655200000, "open": 0.02309, "high": 0.02311, "low": 0.02309, "close": 0.02311, "volume": 777.5, "quote_volume": 17.960267, "trades": 2, "taker_buy_volume": 389.6, "taker_buy_quote": 9.003656}, {"ts": 1770655260000, "open": 0.02309, "high": 0.02311, "low": 0.02307, "close": 0.02311, "volume": 14595.7, "quote_volume": 337.077597, "trades": 7, "taker_buy_volume": 5580.2, "taker_buy_quote": 128.908922}, {"ts": 1770655320000, "open": 0.02315, "high": 0.02321, "low": 0.02315, "close": 0.02315, "volume": 6414.1, "quote_volume": 148.526431, "trades": 4, "taker_buy_volume": 5940.0, "taker_buy_quote": 137.551016}, {"ts": 1770655380000, "open": 0.02316, "high": 0.02317, "low": 0.02316, "close": 0.02317, "volume": 950.3, "quote_volume": 22.013689, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 11.028792}, {"ts": 1770655440000, "open": 0.02324, "high": 0.02329, "low": 0.02324, "close": 0.02324, "volume": 7033.9, "quote_volume": 163.517815, "trades": 8, "taker_buy_volume": 5832.2, "taker_buy_quote": 135.586874}, {"ts": 1770655500000, "open": 0.02324, "high": 0.02334, "low": 0.02324, "close": 0.02332, "volume": 50598.4, "quote_volume": 1179.258073, "trades": 40, "taker_buy_volume": 37762.8, "taker_buy_quote": 879.940088}, {"ts": 1770655560000, "open": 0.0234, "high": 0.02341, "low": 0.0234, "close": 0.02341, "volume": 20949.6, "quote_volume": 490.294182, "trades": 7, "taker_buy_volume": 10173.6, "taker_buy_quote": 238.095999}, {"ts": 1770655620000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 14212.4, "quote_volume": 332.428036, "trades": 3, "taker_buy_volume": 518.9, "taker_buy_quote": 12.137071}, {"ts": 1770655680000, "open": 0.02339, "high": 0.02341, "low": 0.02336, "close": 0.02341, "volume": 15348.0, "quote_volume": 359.063548, "trades": 9, "taker_buy_volume": 12185.9, "taker_buy_quote": 285.13533}, {"ts": 1770655740000, "open": 0.02342, "high": 0.02343, "low": 0.02336, "close": 0.02336, "volume": 3783.3, "quote_volume": 88.517748, "trades": 4, "taker_buy_volume": 2266.9, "taker_buy_quote": 53.094644}, {"ts": 1770655800000, "open": 0.02332, "high": 0.02332, "low": 0.02331, "close": 0.02331, "volume": 812.0, "quote_volume": 18.931139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655860000, "open": 0.02332, "high": 0.02332, "low": 0.0233, "close": 0.02331, "volume": 5851.1, "quote_volume": 136.43394, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 10.04661}, {"ts": 1770655920000, "open": 0.02326, "high": 0.02328, "low": 0.02325, "close": 0.02325, "volume": 6175.0, "quote_volume": 143.58962, "trades": 4, "taker_buy_volume": 431.0, "taker_buy_quote": 10.03368}, {"ts": 1770655980000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656040000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 5108.3, "quote_volume": 118.921224, "trades": 2, "taker_buy_volume": 5108.3, "taker_buy_quote": 118.921224}, {"ts": 1770656100000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 429.2, "quote_volume": 10.008944, "trades": 1, "taker_buy_volume": 429.2, "taker_buy_quote": 10.008944}, {"ts": 1770656160000, "open": 0.02333, "high": 0.02333, "low": 0.0233, "close": 0.02333, "volume": 8018.4, "quote_volume": 187.031101, "trades": 12, "taker_buy_volume": 6773.8, "taker_buy_quote": 158.023749}, {"ts": 1770656220000, "open": 0.02332, "high": 0.02333, "low": 0.02331, "close": 0.02331, "volume": 1157.3, "quote_volume": 26.98825, "trades": 3, "taker_buy_volume": 815.4, "taker_buy_quote": 19.018561}, {"ts": 1770656280000, "open": 0.02331, "high": 0.02333, "low": 0.02331, "close": 0.02331, "volume": 1544.2, "quote_volume": 36.007834, "trades": 3, "taker_buy_volume": 626.6, "taker_buy_quote": 14.618578}, {"ts": 1770656340000, "open": 0.02331, "high": 0.02331, "low": 0.0233, "close": 0.0233, "volume": 774.3, "quote_volume": 18.045036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656400000, "open": 0.02334, "high": 0.02338, "low": 0.02334, "close": 0.02338, "volume": 5342.0, "quote_volume": 124.845603, "trades": 4, "taker_buy_volume": 4849.9, "taker_buy_quote": 113.345226}, {"ts": 1770656460000, "open": 0.0234, "high": 0.0234, "low": 0.02338, "close": 0.02338, "volume": 6464.3, "quote_volume": 151.227496, "trades": 2, "taker_buy_volume": 4608.1, "taker_buy_quote": 107.82954}, {"ts": 1770656520000, "open": 0.02341, "high": 0.02342, "low": 0.02338, "close": 0.02339, "volume": 46080.2, "quote_volume": 1078.258241, "trades": 13, "taker_buy_volume": 20813.4, "taker_buy_quote": 487.302453}, {"ts": 1770656580000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 427.2, "quote_volume": 10.000752, "trades": 1, "taker_buy_volume": 427.2, "taker_buy_quote": 10.000752}, {"ts": 1770656640000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656700000, "open": 0.02336, "high": 0.02336, "low": 0.02335, "close": 0.02335, "volume": 7100.4, "quote_volume": 165.856939, "trades": 4, "taker_buy_volume": 973.9, "taker_buy_quote": 22.750304}, {"ts": 1770656760000, "open": 0.02337, "high": 0.02337, "low": 0.02336, "close": 0.02336, "volume": 5357.8, "quote_volume": 125.169021, "trades": 2, "taker_buy_volume": 5357.8, "taker_buy_quote": 125.169021}, {"ts": 1770656820000, "open": 0.02334, "high": 0.02334, "low": 0.02327, "close": 0.02327, "volume": 140881.1, "quote_volume": 3283.802015, "trades": 30, "taker_buy_volume": 3502.3, "taker_buy_quote": 81.537854}, {"ts": 1770656880000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656940000, "open": 0.02326, "high": 0.02328, "low": 0.02326, "close": 0.02328, "volume": 9456.8, "quote_volume": 220.001942, "trades": 2, "taker_buy_volume": 9456.8, "taker_buy_quote": 220.001942}, {"ts": 1770657000000, "open": 0.02327, "high": 0.02328, "low": 0.02327, "close": 0.02328, "volume": 10032.7, "quote_volume": 233.51298, "trades": 5, "taker_buy_volume": 5549.9, "taker_buy_quote": 129.198224}, {"ts": 1770657060000, "open": 0.0233, "high": 0.0233, "low": 0.02328, "close": 0.02328, "volume": 1965.3, "quote_volume": 45.779451, "trades": 4, "taker_buy_volume": 1623.4, "taker_buy_quote": 37.8166}, {"ts": 1770657120000, "open": 0.02327, "high": 0.02328, "low": 0.02325, "close": 0.02328, "volume": 1822.2, "quote_volume": 42.393303, "trades": 5, "taker_buy_volume": 1163.7, "taker_buy_quote": 27.083178}, {"ts": 1770657180000, "open": 0.02327, "high": 0.02327, "low": 0.02326, "close": 0.02326, "volume": 1634.7, "quote_volume": 38.031296, "trades": 4, "taker_buy_volume": 905.1, "taker_buy_quote": 21.057367}, {"ts": 1770657240000, "open": 0.02326, "high": 0.02326, "low": 0.02324, "close": 0.02326, "volume": 10070.8, "quote_volume": 234.112098, "trades": 8, "taker_buy_volume": 5768.6, "taker_buy_quote": 134.12897}, {"ts": 1770657300000, "open": 0.02326, "high": 0.02328, "low": 0.02326, "close": 0.02327, "volume": 3198.7, "quote_volume": 74.440843, "trades": 6, "taker_buy_volume": 1567.8, "taker_buy_quote": 36.498384}, {"ts": 1770657360000, "open": 0.0233, "high": 0.0233, "low": 0.02326, "close": 0.02326, "volume": 1325.9, "quote_volume": 30.859745, "trades": 3, "taker_buy_volume": 896.7, "taker_buy_quote": 20.876553}, {"ts": 1770657420000, "open": 0.02327, "high": 0.02327, "low": 0.02325, "close": 0.02326, "volume": 3382.3, "quote_volume": 78.689364, "trades": 7, "taker_buy_volume": 2094.7, "taker_buy_quote": 48.739359}, {"ts": 1770657480000, "open": 0.02328, "high": 0.02328, "low": 0.02326, "close": 0.02326, "volume": 2149.7, "quote_volume": 50.020124, "trades": 5, "taker_buy_volume": 905.1, "taker_buy_quote": 21.070728}, {"ts": 1770657540000, "open": 0.02326, "high": 0.02326, "low": 0.0232, "close": 0.02322, "volume": 34863.1, "quote_volume": 809.09547, "trades": 26, "taker_buy_volume": 2511.7, "taker_buy_quote": 58.300005}, {"ts": 1770657600000, "open": 0.02319, "high": 0.0232, "low": 0.02319, "close": 0.0232, "volume": 1931.3, "quote_volume": 44.791568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657660000, "open": 0.02318, "high": 0.02319, "low": 0.02317, "close": 0.02319, "volume": 8142.9, "quote_volume": 188.759369, "trades": 6, "taker_buy_volume": 1168.8, "taker_buy_quote": 27.104472}, {"ts": 1770657720000, "open": 0.02317, "high": 0.02319, "low": 0.02316, "close": 0.02316, "volume": 2062.4, "quote_volume": 47.795245, "trades": 5, "taker_buy_volume": 855.6, "taker_buy_quote": 19.837137}, {"ts": 1770657780000, "open": 0.02316, "high": 0.02319, "low": 0.02316, "close": 0.02319, "volume": 2839.1, "quote_volume": 65.772448, "trades": 5, "taker_buy_volume": 2020.2, "taker_buy_quote": 46.806724}, {"ts": 1770657840000, "open": 0.02319, "high": 0.02319, "low": 0.02317, "close": 0.02318, "volume": 1988.1, "quote_volume": 46.08116, "trades": 5, "taker_buy_volume": 1255.4, "taker_buy_quote": 29.104501}, {"ts": 1770657900000, "open": 0.02319, "high": 0.02319, "low": 0.02315, "close": 0.02315, "volume": 2338.8, "quote_volume": 54.207289, "trades": 5, "taker_buy_volume": 1688.3, "taker_buy_quote": 39.148214}, {"ts": 1770657960000, "open": 0.02317, "high": 0.02317, "low": 0.02307, "close": 0.02307, "volume": 179279.8, "quote_volume": 4140.649914, "trades": 44, "taker_buy_volume": 15998.2, "taker_buy_quote": 369.609502}, {"ts": 1770658020000, "open": 0.02312, "high": 0.02316, "low": 0.02311, "close": 0.02316, "volume": 56488.7, "quote_volume": 1306.91289, "trades": 25, "taker_buy_volume": 34884.6, "taker_buy_quote": 807.331799}, {"ts": 1770658080000, "open": 0.02316, "high": 0.02317, "low": 0.02315, "close": 0.02315, "volume": 2364.8, "quote_volume": 54.769612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658140000, "open": 0.02315, "high": 0.02316, "low": 0.02315, "close": 0.02315, "volume": 2569.9, "quote_volume": 59.507678, "trades": 5, "taker_buy_volume": 1449.3, "taker_buy_quote": 33.565788}, {"ts": 1770658200000, "open": 0.02315, "high": 0.02318, "low": 0.02315, "close": 0.02317, "volume": 2953.2, "quote_volume": 68.420147, "trades": 5, "taker_buy_volume": 1663.0, "taker_buy_quote": 38.536039}, {"ts": 1770658260000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 343.3, "quote_volume": 7.961127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658320000, "open": 0.02319, "high": 0.02325, "low": 0.02319, "close": 0.02325, "volume": 28638.3, "quote_volume": 664.45495, "trades": 11, "taker_buy_volume": 21609.3, "taker_buy_quote": 501.387529}, {"ts": 1770658380000, "open": 0.02328, "high": 0.02331, "low": 0.02327, "close": 0.02328, "volume": 6966.3, "quote_volume": 162.217759, "trades": 4, "taker_buy_volume": 2041.1, "taker_buy_quote": 47.563395}, {"ts": 1770658440000, "open": 0.02327, "high": 0.02327, "low": 0.02322, "close": 0.02322, "volume": 28849.1, "quote_volume": 670.603437, "trades": 5, "taker_buy_volume": 1857.1, "taker_buy_quote": 43.214717}, {"ts": 1770658500000, "open": 0.02332, "high": 0.02335, "low": 0.02332, "close": 0.02334, "volume": 43347.8, "quote_volume": 1011.333188, "trades": 25, "taker_buy_volume": 37404.9, "taker_buy_quote": 872.635939}, {"ts": 1770658560000, "open": 0.02339, "high": 0.02341, "low": 0.02338, "close": 0.02338, "volume": 5276.5, "quote_volume": 123.445477, "trades": 3, "taker_buy_volume": 5276.5, "taker_buy_quote": 123.445477}, {"ts": 1770658620000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658680000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 4902.4, "quote_volume": 114.71616, "trades": 1, "taker_buy_volume": 4902.4, "taker_buy_quote": 114.71616}, {"ts": 1770658740000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 2890.0, "quote_volume": 67.6549, "trades": 5, "taker_buy_volume": 2890.0, "taker_buy_quote": 67.6549}, {"ts": 1770658800000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 3883.4, "quote_volume": 90.988062, "trades": 2, "taker_buy_volume": 3883.4, "taker_buy_quote": 90.988062}, {"ts": 1770658860000, "open": 0.02345, "high": 0.02347, "low": 0.02345, "close": 0.02346, "volume": 73636.3, "quote_volume": 1727.01451, "trades": 19, "taker_buy_volume": 19032.6, "taker_buy_quote": 446.339364}, {"ts": 1770658920000, "open": 0.02345, "high": 0.02346, "low": 0.02343, "close": 0.02343, "volume": 68461.1, "quote_volume": 1605.122726, "trades": 15, "taker_buy_volume": 20070.7, "taker_buy_quote": 470.367846}, {"ts": 1770658980000, "open": 0.0234, "high": 0.0234, "low": 0.02337, "close": 0.02337, "volume": 18289.1, "quote_volume": 427.573632, "trades": 5, "taker_buy_volume": 5245.5, "taker_buy_quote": 122.7447}, {"ts": 1770659040000, "open": 0.02341, "high": 0.02351, "low": 0.02341, "close": 0.02345, "volume": 24574.9, "quote_volume": 576.525598, "trades": 18, "taker_buy_volume": 20906.3, "taker_buy_quote": 490.353923}, {"ts": 1770659100000, "open": 0.02345, "high": 0.02347, "low": 0.02345, "close": 0.02347, "volume": 5584.4, "quote_volume": 131.05906, "trades": 5, "taker_buy_volume": 5244.0, "taker_buy_quote": 123.07668}, {"ts": 1770659160000, "open": 0.02344, "high": 0.02344, "low": 0.02341, "close": 0.02343, "volume": 63644.1, "quote_volume": 1490.470603, "trades": 11, "taker_buy_volume": 7060.2, "taker_buy_quote": 165.44837}, {"ts": 1770659220000, "open": 0.0234, "high": 0.0234, "low": 0.02338, "close": 0.02338, "volume": 1199.7, "quote_volume": 28.060145, "trades": 3, "taker_buy_volume": 729.6, "taker_buy_quote": 17.069207}, {"ts": 1770659280000, "open": 0.02339, "high": 0.02339, "low": 0.02338, "close": 0.02338, "volume": 10325.1, "quote_volume": 241.450338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659340000, "open": 0.02341, "high": 0.02342, "low": 0.0234, "close": 0.0234, "volume": 51720.2, "quote_volume": 1210.787868, "trades": 7, "taker_buy_volume": 2646.9, "taker_buy_quote": 61.963929}, {"ts": 1770659400000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 514.5, "quote_volume": 12.0393, "trades": 1, "taker_buy_volume": 514.5, "taker_buy_quote": 12.0393}, {"ts": 1770659460000, "open": 0.02338, "high": 0.02338, "low": 0.02336, "close": 0.02336, "volume": 37866.2, "quote_volume": 884.960212, "trades": 15, "taker_buy_volume": 10503.8, "taker_buy_quote": 245.479844}, {"ts": 1770659520000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 555.3, "quote_volume": 12.971808, "trades": 1, "taker_buy_volume": 555.3, "taker_buy_quote": 12.971808}, {"ts": 1770659580000, "open": 0.02336, "high": 0.02347, "low": 0.02336, "close": 0.02345, "volume": 507724.6, "quote_volume": 11875.651396, "trades": 68, "taker_buy_volume": 489178.3, "taker_buy_quote": 11441.468978}, {"ts": 1770659640000, "open": 0.02344, "high": 0.02347, "low": 0.02342, "close": 0.02345, "volume": 103677.5, "quote_volume": 2429.816693, "trades": 31, "taker_buy_volume": 36986.6, "taker_buy_quote": 866.95874}, {"ts": 1770659700000, "open": 0.02348, "high": 0.02348, "low": 0.02348, "close": 0.02348, "volume": 1607.7, "quote_volume": 37.748796, "trades": 1, "taker_buy_volume": 1607.7, "taker_buy_quote": 37.748796}, {"ts": 1770659760000, "open": 0.02347, "high": 0.02347, "low": 0.02341, "close": 0.02342, "volume": 75705.8, "quote_volume": 1774.060353, "trades": 20, "taker_buy_volume": 6973.8, "taker_buy_quote": 163.427586}, {"ts": 1770659820000, "open": 0.02344, "high": 0.02344, "low": 0.02342, "close": 0.02342, "volume": 853.1, "quote_volume": 19.989004, "trades": 2, "taker_buy_volume": 470.1, "taker_buy_quote": 11.019144}, {"ts": 1770659880000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659940000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660000000, "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 1607.7, "quote_volume": 37.684488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660060000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 17986.9, "quote_volume": 421.433067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660120000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 3713.2, "quote_volume": 87.111672, "trades": 2, "taker_buy_volume": 3713.2, "taker_buy_quote": 87.111672}, {"ts": 1770660180000, "open": 0.02349, "high": 0.02352, "low": 0.02349, "close": 0.02352, "volume": 14280.7, "quote_volume": 335.535712, "trades": 7, "taker_buy_volume": 6499.1, "taker_buy_quote": 152.679599}, {"ts": 1770660240000, "open": 0.02351, "high": 0.02352, "low": 0.02347, "close": 0.02349, "volume": 14894.3, "quote_volume": 350.002927, "trades": 10, "taker_buy_volume": 9587.5, "taker_buy_quote": 225.432688}, {"ts": 1770660300000, "open": 0.02351, "high": 0.02351, "low": 0.02348, "close": 0.02348, "volume": 5739.2, "quote_volume": 134.867317, "trades": 6, "taker_buy_volume": 470.1, "taker_buy_quote": 11.052051}, {"ts": 1770660360000, "open": 0.02348, "high": 0.02348, "low": 0.02348, "close": 0.02348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660420000, "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 383.0, "quote_volume": 9.0005, "trades": 1, "taker_buy_volume": 383.0, "taker_buy_quote": 9.0005}, {"ts": 1770660480000, "open": 0.02345, "high": 0.02345, "low": 0.02345, "close": 0.02345, "volume": 1131.4, "quote_volume": 26.53133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660540000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 4268.0, "quote_volume": 99.99924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660600000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660660000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 455.0, "quote_volume": 10.66065, "trades": 1, "taker_buy_volume": 455.0, "taker_buy_quote": 10.66065}, {"ts": 1770660720000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660780000, "open": 0.02343, "high": 0.02343, "low": 0.02343, "close": 0.02343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660840000, "open": 0.0234, "high": 0.02341, "low": 0.0234, "close": 0.02341, "volume": 8722.2, "quote_volume": 204.1074, "trades": 3, "taker_buy_volume": 8722.2, "taker_buy_quote": 204.1074}, {"ts": 1770660900000, "open": 0.02339, "high": 0.02339, "low": 0.02338, "close": 0.02338, "volume": 8012.4, "quote_volume": 187.368484, "trades": 3, "taker_buy_volume": 1856.7, "taker_buy_quote": 43.428213}, {"ts": 1770660960000, "open": 0.02336, "high": 0.02336, "low": 0.02334, "close": 0.02334, "volume": 13999.1, "quote_volume": 326.847006, "trades": 5, "taker_buy_volume": 1087.2, "taker_buy_quote": 25.396992}, {"ts": 1770661020000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661080000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661140000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661200000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 2764.0, "quote_volume": 64.5394, "trades": 1, "taker_buy_volume": 2764.0, "taker_buy_quote": 64.5394}, {"ts": 1770661260000, "open": 0.0233, "high": 0.02333, "low": 0.02325, "close": 0.02325, "volume": 51053.7, "quote_volume": 1189.090623, "trades": 18, "taker_buy_volume": 32025.1, "taker_buy_quote": 746.375067}, {"ts": 1770661320000, "open": 0.02329, "high": 0.0233, "low": 0.02329, "close": 0.0233, "volume": 15016.2, "quote_volume": 349.778121, "trades": 5, "taker_buy_volume": 9933.9, "taker_buy_quote": 231.360531}, {"ts": 1770661380000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661440000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 2396.2, "quote_volume": 55.783536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661500000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661560000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661620000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661680000, "open": 0.0233, "high": 0.0233, "low": 0.02329, "close": 0.0233, "volume": 23218.8, "quote_volume": 540.898622, "trades": 8, "taker_buy_volume": 1131.4, "taker_buy_quote": 26.36162}, {"ts": 1770661740000, "open": 0.02332, "high": 0.02332, "low": 0.02329, "close": 0.02331, "volume": 6284.3, "quote_volume": 146.523639, "trades": 4, "taker_buy_volume": 5855.1, "taker_buy_quote": 136.527571}, {"ts": 1770661800000, "open": 0.02331, "high": 0.02331, "low": 0.0233, "close": 0.0233, "volume": 3299.4, "quote_volume": 76.880888, "trades": 6, "taker_buy_volume": 486.8, "taker_buy_quote": 11.347308}, {"ts": 1770661860000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 433.8, "quote_volume": 10.098864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661920000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 4950.0, "quote_volume": 115.434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661980000, "open": 0.02336, "high": 0.0234, "low": 0.02336, "close": 0.0234, "volume": 13444.4, "quote_volume": 314.274327, "trades": 4, "taker_buy_volume": 8948.4, "taker_buy_quote": 209.067927}, {"ts": 1770662040000, "open": 0.0234, "high": 0.0234, "low": 0.02335, "close": 0.02335, "volume": 60209.6, "quote_volume": 1407.314441, "trades": 15, "taker_buy_volume": 382.1, "taker_buy_quote": 8.937319}, {"ts": 1770662100000, "open": 0.0234, "high": 0.0234, "low": 0.02338, "close": 0.02339, "volume": 1586.3, "quote_volume": 37.108295, "trades": 4, "taker_buy_volume": 1201.7, "taker_buy_quote": 28.116347}, {"ts": 1770662160000, "open": 0.0234, "high": 0.0234, "low": 0.02336, "close": 0.02337, "volume": 2355.4, "quote_volume": 55.064109, "trades": 6, "taker_buy_volume": 813.8, "taker_buy_quote": 19.038199}, {"ts": 1770662220000, "open": 0.02335, "high": 0.02338, "low": 0.02335, "close": 0.02338, "volume": 18726.1, "quote_volume": 437.265919, "trades": 7, "taker_buy_volume": 726.1, "taker_buy_quote": 16.965919}, {"ts": 1770662280000, "open": 0.02337, "high": 0.02338, "low": 0.02336, "close": 0.02338, "volume": 23472.6, "quote_volume": 548.684739, "trades": 8, "taker_buy_volume": 22703.3, "taker_buy_quote": 530.709617}, {"ts": 1770662340000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662400000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 300.5, "quote_volume": 7.010665, "trades": 1, "taker_buy_volume": 300.5, "taker_buy_quote": 7.010665}, {"ts": 1770662460000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662520000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 488.1, "quote_volume": 11.402016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662580000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662640000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662700000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 4496.0, "quote_volume": 105.07152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662760000, "open": 0.02339, "high": 0.0234, "low": 0.02333, "close": 0.02333, "volume": 190030.9, "quote_volume": 4439.388053, "trades": 31, "taker_buy_volume": 7815.0, "taker_buy_quote": 182.746494}, {"ts": 1770662820000, "open": 0.02332, "high": 0.02334, "low": 0.02332, "close": 0.02334, "volume": 12885.3, "quote_volume": 300.528458, "trades": 2, "taker_buy_volume": 12885.3, "taker_buy_quote": 300.528458}, {"ts": 1770662880000, "open": 0.02334, "high": 0.02334, "low": 0.02333, "close": 0.02333, "volume": 13620.6, "quote_volume": 317.867598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662940000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 4496.0, "quote_volume": 104.84672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663000000, "open": 0.0233, "high": 0.02332, "low": 0.02329, "close": 0.02332, "volume": 1162.1, "quote_volume": 27.080825, "trades": 3, "taker_buy_volume": 775.8, "taker_buy_quote": 18.083898}, {"ts": 1770663060000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663120000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663180000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 4950.0, "quote_volume": 115.2855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663240000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 1138.8, "quote_volume": 26.511264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663300000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663360000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 4950.0, "quote_volume": 115.137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663420000, "open": 0.02325, "high": 0.02333, "low": 0.02325, "close": 0.0233, "volume": 166216.7, "quote_volume": 3872.23006, "trades": 43, "taker_buy_volume": 159586.5, "taker_buy_quote": 3717.720199}, {"ts": 1770663480000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663540000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 7216.2, "quote_volume": 168.13746, "trades": 1, "taker_buy_volume": 7216.2, "taker_buy_quote": 168.13746}, {"ts": 1770663600000, "open": 0.0233, "high": 0.0233, "low": 0.02329, "close": 0.02329, "volume": 2887.2, "quote_volume": 67.247961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663660000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663720000, "open": 0.02324, "high": 0.02325, "low": 0.02324, "close": 0.02325, "volume": 14875.7, "quote_volume": 345.767503, "trades": 5, "taker_buy_volume": 5623.5, "taker_buy_quote": 130.746375}, {"ts": 1770663780000, "open": 0.02325, "high": 0.02327, "low": 0.02325, "close": 0.02327, "volume": 14269.1, "quote_volume": 331.924215, "trades": 3, "taker_buy_volume": 14269.1, "taker_buy_quote": 331.924215}, {"ts": 1770663840000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 5207.7, "quote_volume": 121.183179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663900000, "open": 0.02324, "high": 0.02325, "low": 0.02324, "close": 0.02325, "volume": 12442.4, "quote_volume": 289.209659, "trades": 2, "taker_buy_volume": 12442.4, "taker_buy_quote": 289.209659}, {"ts": 1770663960000, "open": 0.02325, "high": 0.02325, "low": 0.02319, "close": 0.02319, "volume": 63228.7, "quote_volume": 1468.24142, "trades": 24, "taker_buy_volume": 3559.3, "taker_buy_quote": 82.73252}, {"ts": 1770664020000, "open": 0.02319, "high": 0.02319, "low": 0.02317, "close": 0.02317, "volume": 1210.2, "quote_volume": 28.055918, "trades": 3, "taker_buy_volume": 779.2, "taker_buy_quote": 18.069648}, {"ts": 1770664080000, "open": 0.02316, "high": 0.02321, "low": 0.02316, "close": 0.02321, "volume": 38982.6, "quote_volume": 904.110408, "trades": 12, "taker_buy_volume": 38617.2, "taker_buy_quote": 895.647744}, {"ts": 1770664140000, "open": 0.0232, "high": 0.02323, "low": 0.02319, "close": 0.02321, "volume": 24545.8, "quote_volume": 569.833318, "trades": 8, "taker_buy_volume": 23387.0, "taker_buy_quote": 542.950017}, {"ts": 1770664200000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 6929.7, "quote_volume": 160.703176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664260000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 7703.2, "quote_volume": 178.637208, "trades": 4, "taker_buy_volume": 7703.2, "taker_buy_quote": 178.637208}, {"ts": 1770664320000, "open": 0.0232, "high": 0.02322, "low": 0.0232, "close": 0.02322, "volume": 12817.7, "quote_volume": 297.485072, "trades": 14, "taker_buy_volume": 12817.7, "taker_buy_quote": 297.485072}, {"ts": 1770664380000, "open": 0.02323, "high": 0.02323, "low": 0.02321, "close": 0.02322, "volume": 1956.8, "quote_volume": 45.437342, "trades": 3, "taker_buy_volume": 1613.5, "taker_buy_quote": 37.469349}, {"ts": 1770664440000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 6353.2, "quote_volume": 147.457772, "trades": 4, "taker_buy_volume": 1857.2, "taker_buy_quote": 43.105612}, {"ts": 1770664500000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664560000, "open": 0.02321, "high": 0.02322, "low": 0.02321, "close": 0.02322, "volume": 11600.5, "quote_volume": 269.279619, "trades": 3, "taker_buy_volume": 8399.1, "taker_buy_quote": 194.943111}, {"ts": 1770664620000, "open": 0.02322, "high": 0.02322, "low": 0.02319, "close": 0.02319, "volume": 12364.5, "quote_volume": 286.899816, "trades": 5, "taker_buy_volume": 12364.5, "taker_buy_quote": 286.899816}, {"ts": 1770664680000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 5423.8, "quote_volume": 125.723684, "trades": 10, "taker_buy_volume": 5423.8, "taker_buy_quote": 125.723684}, {"ts": 1770664740000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664800000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 4437.0, "quote_volume": 102.84966, "trades": 7, "taker_buy_volume": 4437.0, "taker_buy_quote": 102.84966}, {"ts": 1770664860000, "open": 0.02319, "high": 0.02319, "low": 0.02316, "close": 0.02317, "volume": 26251.9, "quote_volume": 608.365065, "trades": 20, "taker_buy_volume": 14725.1, "taker_buy_quote": 341.352557}, {"ts": 1770664920000, "open": 0.02317, "high": 0.02319, "low": 0.02317, "close": 0.02319, "volume": 4168.9, "quote_volume": 96.632203, "trades": 8, "taker_buy_volume": 4168.9, "taker_buy_quote": 96.632203}, {"ts": 1770664980000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 6899.0, "quote_volume": 159.91882, "trades": 7, "taker_buy_volume": 6899.0, "taker_buy_quote": 159.91882}, {"ts": 1770665040000, "open": 0.02318, "high": 0.02319, "low": 0.02318, "close": 0.02319, "volume": 10749.7, "quote_volume": 249.231604, "trades": 4, "taker_buy_volume": 6619.5, "taker_buy_quote": 153.452266}, {"ts": 1770665100000, "open": 0.0232, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 13484.8, "quote_volume": 312.80788, "trades": 10, "taker_buy_volume": 8988.8, "taker_buy_quote": 208.54564}, {"ts": 1770665160000, "open": 0.02317, "high": 0.02317, "low": 0.02316, "close": 0.02316, "volume": 5454.0, "quote_volume": 126.34918, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 46.32}, {"ts": 1770665220000, "open": 0.02316, "high": 0.02316, "low": 0.02316, "close": 0.02316, "volume": 5844.1, "quote_volume": 135.349356, "trades": 3, "taker_buy_volume": 5844.1, "taker_buy_quote": 135.349356}, {"ts": 1770665280000, "open": 0.02316, "high": 0.02317, "low": 0.02316, "close": 0.02317, "volume": 8898.8, "quote_volume": 206.099671, "trades": 5, "taker_buy_volume": 8898.8, "taker_buy_quote": 206.099671}, {"ts": 1770665340000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 7721.9, "quote_volume": 178.916423, "trades": 9, "taker_buy_volume": 7721.9, "taker_buy_quote": 178.916423}, {"ts": 1770665400000, "open": 0.02318, "high": 0.02318, "low": 0.02317, "close": 0.02318, "volume": 11806.0, "quote_volume": 273.608818, "trades": 5, "taker_buy_volume": 6856.0, "taker_buy_quote": 158.917318}, {"ts": 1770665460000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 9876.9, "quote_volume": 229.045311, "trades": 20, "taker_buy_volume": 9876.9, "taker_buy_quote": 229.045311}, {"ts": 1770665520000, "open": 0.02319, "high": 0.02322, "low": 0.02319, "close": 0.02321, "volume": 41436.6, "quote_volume": 961.699122, "trades": 26, "taker_buy_volume": 26378.5, "taker_buy_quote": 612.204484}, {"ts": 1770665580000, "open": 0.02321, "high": 0.02321, "low": 0.02319, "close": 0.02319, "volume": 2027.7, "quote_volume": 47.044298, "trades": 6, "taker_buy_volume": 692.6, "taker_buy_quote": 16.061394}, {"ts": 1770665640000, "open": 0.02318, "high": 0.02319, "low": 0.02316, "close": 0.02318, "volume": 13811.5, "quote_volume": 320.07739, "trades": 11, "taker_buy_volume": 6715.4, "taker_buy_quote": 155.604476}, {"ts": 1770665700000, "open": 0.02319, "high": 0.02324, "low": 0.02317, "close": 0.02322, "volume": 61053.9, "quote_volume": 1417.402615, "trades": 26, "taker_buy_volume": 60017.8, "taker_buy_quote": 1393.375565}, {"ts": 1770665760000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 6862.6, "quote_volume": 159.418198, "trades": 25, "taker_buy_volume": 6862.6, "taker_buy_quote": 159.418198}, {"ts": 1770665820000, "open": 0.02321, "high": 0.02321, "low": 0.0232, "close": 0.0232, "volume": 7389.5, "quote_volume": 171.448656, "trades": 5, "taker_buy_volume": 7389.5, "taker_buy_quote": 171.448656}, {"ts": 1770665880000, "open": 0.02321, "high": 0.02326, "low": 0.02315, "close": 0.02315, "volume": 249139.9, "quote_volume": 5782.087006, "trades": 72, "taker_buy_volume": 75154.9, "taker_buy_quote": 1744.233714}, {"ts": 1770665940000, "open": 0.02317, "high": 0.02319, "low": 0.02317, "close": 0.02319, "volume": 24024.9, "quote_volume": 556.833098, "trades": 26, "taker_buy_volume": 19528.9, "taker_buy_quote": 452.570858}, {"ts": 1770666000000, "open": 0.02317, "high": 0.02318, "low": 0.02317, "close": 0.02318, "volume": 5882.0, "quote_volume": 136.2899, "trades": 4, "taker_buy_volume": 1386.0, "taker_buy_quote": 32.11758}, {"ts": 1770666060000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 11833.3, "quote_volume": 274.295894, "trades": 2, "taker_buy_volume": 11833.3, "taker_buy_quote": 274.295894}, {"ts": 1770666120000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 6036.5, "quote_volume": 139.986435, "trades": 4, "taker_buy_volume": 6036.5, "taker_buy_quote": 139.986435}, {"ts": 1770666180000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 8949.0, "quote_volume": 207.43782, "trades": 2, "taker_buy_volume": 8949.0, "taker_buy_quote": 207.43782}, {"ts": 1770666240000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666300000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 1476.0, "quote_volume": 34.19892, "trades": 1, "taker_buy_volume": 1476.0, "taker_buy_quote": 34.19892}, {"ts": 1770666360000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666420000, "open": 0.02319, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 18191.7, "quote_volume": 421.869389, "trades": 14, "taker_buy_volume": 13266.5, "taker_buy_quote": 307.654001}, {"ts": 1770666480000, "open": 0.02319, "high": 0.02319, "low": 0.02318, "close": 0.02318, "volume": 2544.8, "quote_volume": 59.000962, "trades": 2, "taker_buy_volume": 1249.8, "taker_buy_quote": 28.982862}, {"ts": 1770666540000, "open": 0.02318, "high": 0.02321, "low": 0.02318, "close": 0.02321, "volume": 5559.0, "quote_volume": 128.87589, "trades": 2, "taker_buy_volume": 5559.0, "taker_buy_quote": 128.87589}, {"ts": 1770666600000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 4302.2, "quote_volume": 99.983128, "trades": 3, "taker_buy_volume": 4302.2, "taker_buy_quote": 99.983128}, {"ts": 1770666660000, "open": 0.0232, "high": 0.0232, "low": 0.02318, "close": 0.02318, "volume": 15401.3, "quote_volume": 357.13263, "trades": 4, "taker_buy_volume": 429.2, "taker_buy_quote": 9.95744}, {"ts": 1770666720000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666780000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666840000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666900000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666960000, "open": 0.02318, "high": 0.02318, "low": 0.02318, "close": 0.02318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667020000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 1034.0, "quote_volume": 23.99914, "trades": 1, "taker_buy_volume": 1034.0, "taker_buy_quote": 23.99914}, {"ts": 1770667080000, "open": 0.02323, "high": 0.02323, "low": 0.02319, "close": 0.0232, "volume": 21086.9, "quote_volume": 489.1605, "trades": 9, "taker_buy_volume": 2456.8, "taker_buy_quote": 57.053777}, {"ts": 1770667140000, "open": 0.0232, "high": 0.0232, "low": 0.02318, "close": 0.02319, "volume": 29988.9, "quote_volume": 695.174267, "trades": 12, "taker_buy_volume": 2259.6, "taker_buy_quote": 52.393641}, {"ts": 1770667200000, "open": 0.02319, "high": 0.02319, "low": 0.02317, "close": 0.02318, "volume": 5817.0, "quote_volume": 134.825496, "trades": 7, "taker_buy_volume": 2202.5, "taker_buy_quote": 51.035388}, {"ts": 1770667260000, "open": 0.02317, "high": 0.02317, "low": 0.02315, "close": 0.02315, "volume": 14606.5, "quote_volume": 338.305267, "trades": 7, "taker_buy_volume": 1916.4, "taker_buy_quote": 44.370678}, {"ts": 1770667320000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 643.6, "quote_volume": 14.886468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667380000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 17425.8, "quote_volume": 402.884496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667440000, "open": 0.02312, "high": 0.02315, "low": 0.02312, "close": 0.02312, "volume": 58547.4, "quote_volume": 1354.343639, "trades": 19, "taker_buy_volume": 56349.0, "taker_buy_quote": 1303.516631}, {"ts": 1770667500000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667560000, "open": 0.02315, "high": 0.02315, "low": 0.02314, "close": 0.02314, "volume": 38811.8, "quote_volume": 898.154552, "trades": 12, "taker_buy_volume": 11444.6, "taker_buy_quote": 264.828044}, {"ts": 1770667620000, "open": 0.02315, "high": 0.02317, "low": 0.02315, "close": 0.02317, "volume": 8403.8, "quote_volume": 194.604634, "trades": 7, "taker_buy_volume": 8403.8, "taker_buy_quote": 194.604634}, {"ts": 1770667680000, "open": 0.02314, "high": 0.02314, "low": 0.02314, "close": 0.02314, "volume": 4950.0, "quote_volume": 114.543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667740000, "open": 0.02316, "high": 0.02316, "low": 0.02309, "close": 0.0231, "volume": 6339.1, "quote_volume": 146.714865, "trades": 7, "taker_buy_volume": 2284.1, "taker_buy_quote": 52.862483}, {"ts": 1770667800000, "open": 0.02311, "high": 0.02311, "low": 0.02309, "close": 0.02309, "volume": 5866.5, "quote_volume": 135.514743, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667860000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 297.2, "quote_volume": 6.868292, "trades": 1, "taker_buy_volume": 297.2, "taker_buy_quote": 6.868292}, {"ts": 1770667920000, "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667980000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 2949.9, "quote_volume": 68.231187, "trades": 1, "taker_buy_volume": 2949.9, "taker_buy_quote": 68.231187}, {"ts": 1770668040000, "open": 0.02312, "high": 0.02312, "low": 0.02312, "close": 0.02312, "volume": 1816.4, "quote_volume": 41.995168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668100000, "open": 0.02306, "high": 0.02307, "low": 0.02306, "close": 0.02307, "volume": 7554.1, "quote_volume": 174.205807, "trades": 5, "taker_buy_volume": 3217.4, "taker_buy_quote": 74.201505}, {"ts": 1770668160000, "open": 0.02302, "high": 0.02302, "low": 0.02299, "close": 0.023, "volume": 6208.4, "quote_volume": 142.887871, "trades": 4, "taker_buy_volume": 349.3, "taker_buy_quote": 8.0339}, {"ts": 1770668220000, "open": 0.023, "high": 0.023, "low": 0.02297, "close": 0.02297, "volume": 35109.6, "quote_volume": 806.536185, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668280000, "open": 0.02297, "high": 0.023, "low": 0.02297, "close": 0.023, "volume": 58833.8, "quote_volume": 1352.413525, "trades": 21, "taker_buy_volume": 53396.7, "taker_buy_quote": 1227.468967}, {"ts": 1770668340000, "open": 0.02298, "high": 0.02304, "low": 0.02298, "close": 0.02303, "volume": 60769.1, "quote_volume": 1398.734035, "trades": 23, "taker_buy_volume": 54651.6, "taker_buy_quote": 1257.90684}, {"ts": 1770668400000, "open": 0.02302, "high": 0.02302, "low": 0.023, "close": 0.02301, "volume": 10233.3, "quote_volume": 235.441807, "trades": 7, "taker_buy_volume": 829.7, "taker_buy_quote": 19.087467}, {"ts": 1770668460000, "open": 0.02299, "high": 0.023, "low": 0.02299, "close": 0.023, "volume": 1255.4, "quote_volume": 28.870304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668520000, "open": 0.02303, "high": 0.02304, "low": 0.02303, "close": 0.02304, "volume": 1554.2, "quote_volume": 35.797139, "trades": 4, "taker_buy_volume": 1554.2, "taker_buy_quote": 35.797139}, {"ts": 1770668580000, "open": 0.02303, "high": 0.02303, "low": 0.02301, "close": 0.02301, "volume": 1302.3, "quote_volume": 29.973749, "trades": 3, "taker_buy_volume": 391.3, "taker_buy_quote": 9.011639}, {"ts": 1770668640000, "open": 0.02302, "high": 0.02303, "low": 0.02302, "close": 0.02303, "volume": 909.1, "quote_volume": 20.932244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668700000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668760000, "open": 0.02299, "high": 0.02299, "low": 0.02296, "close": 0.02296, "volume": 13996.6, "quote_volume": 321.771517, "trades": 3, "taker_buy_volume": 343.9, "taker_buy_quote": 7.895944}, {"ts": 1770668820000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 3676.8, "quote_volume": 84.419328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668880000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668940000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669000000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 9446.0, "quote_volume": 216.97462, "trades": 3, "taker_buy_volume": 9446.0, "taker_buy_quote": 216.97462}, {"ts": 1770669060000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669120000, "open": 0.02297, "high": 0.02298, "low": 0.02297, "close": 0.02298, "volume": 2359.2, "quote_volume": 54.208224, "trades": 3, "taker_buy_volume": 1740.0, "taker_buy_quote": 39.9852}, {"ts": 1770669180000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 3712.4, "quote_volume": 85.310952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669240000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669300000, "open": 0.02298, "high": 0.02298, "low": 0.02297, "close": 0.02297, "volume": 5602.0, "quote_volume": 128.68446, "trades": 2, "taker_buy_volume": 5602.0, "taker_buy_quote": 128.68446}, {"ts": 1770669360000, "open": 0.02298, "high": 0.02298, "low": 0.02296, "close": 0.02296, "volume": 19616.0, "quote_volume": 450.443538, "trades": 5, "taker_buy_volume": 1152.7, "taker_buy_quote": 26.489046}, {"ts": 1770669420000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669480000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669540000, "open": 0.02301, "high": 0.02305, "low": 0.02301, "close": 0.02303, "volume": 16505.5, "quote_volume": 380.430937, "trades": 10, "taker_buy_volume": 6259.2, "taker_buy_quote": 144.260648}, {"ts": 1770669600000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 1259.5, "quote_volume": 29.006285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669660000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 4398.7, "quote_volume": 101.302061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669720000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669780000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669840000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669900000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 32705.8, "quote_volume": 752.887516, "trades": 8, "taker_buy_volume": 26322.1, "taker_buy_quote": 605.934742}, {"ts": 1770669960000, "open": 0.02301, "high": 0.02301, "low": 0.023, "close": 0.023, "volume": 1261.3, "quote_volume": 29.016442, "trades": 3, "taker_buy_volume": 607.1, "taker_buy_quote": 13.9633}, {"ts": 1770670020000, "open": 0.02301, "high": 0.02302, "low": 0.02301, "close": 0.02301, "volume": 7094.1, "quote_volume": 163.250241, "trades": 4, "taker_buy_volume": 6704.5, "taker_buy_quote": 154.285545}, {"ts": 1770670080000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 396.4, "quote_volume": 9.121164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670140000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670200000, "open": 0.023, "high": 0.023, "low": 0.02299, "close": 0.02299, "volume": 5779.7, "quote_volume": 132.879233, "trades": 3, "taker_buy_volume": 829.7, "taker_buy_quote": 19.078733}, {"ts": 1770670260000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670320000, "open": 0.023, "high": 0.023, "low": 0.02299, "close": 0.02299, "volume": 44536.6, "quote_volume": 1024.066111, "trades": 13, "taker_buy_volume": 8747.0, "taker_buy_quote": 201.126697}, {"ts": 1770670380000, "open": 0.02298, "high": 0.02299, "low": 0.02298, "close": 0.02299, "volume": 29508.3, "quote_volume": 678.137165, "trades": 8, "taker_buy_volume": 11356.4, "taker_buy_quote": 261.006503}, {"ts": 1770670440000, "open": 0.02297, "high": 0.02299, "low": 0.02297, "close": 0.02298, "volume": 3323.6, "quote_volume": 76.386878, "trades": 4, "taker_buy_volume": 1645.2, "taker_buy_quote": 37.823148}, {"ts": 1770670500000, "open": 0.02298, "high": 0.023, "low": 0.02298, "close": 0.02298, "volume": 31267.9, "quote_volume": 718.727003, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 45.98}, {"ts": 1770670560000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 623.8, "quote_volume": 14.334924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670620000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670680000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670740000, "open": 0.02301, "high": 0.02301, "low": 0.023, "close": 0.023, "volume": 2495.6, "quote_volume": 57.40332, "trades": 7, "taker_buy_volume": 2106.0, "taker_buy_quote": 48.44252}, {"ts": 1770670800000, "open": 0.023, "high": 0.02301, "low": 0.023, "close": 0.02301, "volume": 3669.2, "quote_volume": 84.411346, "trades": 8, "taker_buy_volume": 1974.6, "taker_buy_quote": 45.435546}, {"ts": 1770670860000, "open": 0.02299, "high": 0.02299, "low": 0.02297, "close": 0.02297, "volume": 7475.9, "quote_volume": 171.756223, "trades": 6, "taker_buy_volume": 296.9, "taker_buy_quote": 6.819793}, {"ts": 1770670920000, "open": 0.02296, "high": 0.02296, "low": 0.02294, "close": 0.02294, "volume": 24994.0, "quote_volume": 573.472592, "trades": 9, "taker_buy_volume": 561.6, "taker_buy_quote": 12.894336}, {"ts": 1770670980000, "open": 0.02294, "high": 0.02294, "low": 0.02293, "close": 0.02293, "volume": 6825.1, "quote_volume": 156.562561, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 113.553}, {"ts": 1770671040000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 1352.1, "quote_volume": 31.003653, "trades": 1, "taker_buy_volume": 1352.1, "taker_buy_quote": 31.003653}, {"ts": 1770671100000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671160000, "open": 0.02289, "high": 0.0229, "low": 0.02289, "close": 0.0229, "volume": 22756.6, "quote_volume": 520.902083, "trades": 3, "taker_buy_volume": 756.6, "taker_buy_quote": 17.322083}, {"ts": 1770671220000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 824.9, "quote_volume": 18.89021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671280000, "open": 0.02288, "high": 0.02288, "low": 0.02286, "close": 0.02288, "volume": 6264.7, "quote_volume": 143.325755, "trades": 9, "taker_buy_volume": 1228.1, "taker_buy_quote": 28.098928}, {"ts": 1770671340000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 537.2, "quote_volume": 12.285764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671400000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 495.0, "quote_volume": 11.3355, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 11.3355}, {"ts": 1770671460000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 434.8, "quote_volume": 9.95692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671520000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 2672.3, "quote_volume": 61.168947, "trades": 2, "taker_buy_volume": 1490.6, "taker_buy_quote": 34.119834}, {"ts": 1770671580000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671640000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 1500.0, "quote_volume": 34.35, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 34.35}, {"ts": 1770671700000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 5952.4, "quote_volume": 136.30996, "trades": 2, "taker_buy_volume": 5952.4, "taker_buy_quote": 136.30996}, {"ts": 1770671760000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671820000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 1968.5, "quote_volume": 44.99991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671880000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671940000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 502.1, "quote_volume": 11.483027, "trades": 1, "taker_buy_volume": 502.1, "taker_buy_quote": 11.483027}, {"ts": 1770672000000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 5300.9, "quote_volume": 121.178574, "trades": 2, "taker_buy_volume": 350.9, "taker_buy_quote": 8.021574}, {"ts": 1770672060000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672120000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 676.6, "quote_volume": 15.446778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672180000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 350.9, "quote_volume": 8.021574, "trades": 1, "taker_buy_volume": 350.9, "taker_buy_quote": 8.021574}, {"ts": 1770672240000, "open": 0.02286, "high": 0.02287, "low": 0.02285, "close": 0.02285, "volume": 5869.2, "quote_volume": 134.17037, "trades": 3, "taker_buy_volume": 5432.5, "taker_buy_quote": 124.191775}, {"ts": 1770672300000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672360000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 396.7, "quote_volume": 9.052694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672420000, "open": 0.02282, "high": 0.02285, "low": 0.02282, "close": 0.02285, "volume": 800.6, "quote_volume": 18.279529, "trades": 2, "taker_buy_volume": 327.9, "taker_buy_quote": 7.492515}, {"ts": 1770672480000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672540000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672600000, "open": 0.02283, "high": 0.02283, "low": 0.02278, "close": 0.02279, "volume": 3394.1, "quote_volume": 77.418258, "trades": 12, "taker_buy_volume": 2146.5, "taker_buy_quote": 48.97606}, {"ts": 1770672660000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02278, "volume": 4257.0, "quote_volume": 96.977965, "trades": 3, "taker_buy_volume": 350.5, "taker_buy_quote": 7.987895}, {"ts": 1770672720000, "open": 0.02276, "high": 0.02276, "low": 0.02274, "close": 0.02274, "volume": 3695.5, "quote_volume": 84.071404, "trades": 4, "taker_buy_volume": 2534.8, "taker_buy_quote": 57.653872}, {"ts": 1770672780000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 4804.7, "quote_volume": 109.022625, "trades": 2, "taker_buy_volume": 398.2, "taker_buy_quote": 9.03914}, {"ts": 1770672840000, "open": 0.02266, "high": 0.02267, "low": 0.02266, "close": 0.02267, "volume": 5304.0, "quote_volume": 120.19218, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 8.02518}, {"ts": 1770672900000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672960000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 397.7, "quote_volume": 8.999951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673020000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673080000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673140000, "open": 0.02267, "high": 0.02267, "low": 0.02264, "close": 0.02264, "volume": 1204.3, "quote_volume": 27.277298, "trades": 3, "taker_buy_volume": 398.2, "taker_buy_quote": 9.027194}, {"ts": 1770673200000, "open": 0.02266, "high": 0.02267, "low": 0.02265, "close": 0.02265, "volume": 1193.1, "quote_volume": 27.036989, "trades": 3, "taker_buy_volume": 840.7, "taker_buy_quote": 19.055129}, {"ts": 1770673260000, "open": 0.02267, "high": 0.02271, "low": 0.02267, "close": 0.02271, "volume": 8073.9, "quote_volume": 183.090141, "trades": 5, "taker_buy_volume": 8073.9, "taker_buy_quote": 183.090141}, {"ts": 1770673320000, "open": 0.02272, "high": 0.02273, "low": 0.02269, "close": 0.02269, "volume": 13496.5, "quote_volume": 306.717524, "trades": 8, "taker_buy_volume": 11829.9, "taker_buy_quote": 268.886582}, {"ts": 1770673380000, "open": 0.02269, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 1271.9, "quote_volume": 28.863358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673440000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 965.0, "quote_volume": 21.9055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673500000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673560000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 37546.9, "quote_volume": 851.944028, "trades": 5, "taker_buy_volume": 840.7, "taker_buy_quote": 19.08035}, {"ts": 1770673620000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 1235.6, "quote_volume": 27.98634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673680000, "open": 0.0227, "high": 0.02271, "low": 0.0227, "close": 0.02271, "volume": 12882.3, "quote_volume": 292.507533, "trades": 2, "taker_buy_volume": 12882.3, "taker_buy_quote": 292.507533}, {"ts": 1770673740000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 350.2, "quote_volume": 7.953042, "trades": 1, "taker_buy_volume": 350.2, "taker_buy_quote": 7.953042}, {"ts": 1770673800000, "open": 0.0227, "high": 0.02273, "low": 0.0227, "close": 0.02273, "volume": 5656.4, "quote_volume": 128.421472, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.365}, {"ts": 1770673860000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 4950.0, "quote_volume": 112.6125, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.6125}, {"ts": 1770673920000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 330.4, "quote_volume": 7.523208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673980000, "open": 0.02278, "high": 0.02282, "low": 0.02278, "close": 0.02282, "volume": 11022.9, "quote_volume": 251.268018, "trades": 5, "taker_buy_volume": 11022.9, "taker_buy_quote": 251.268018}, {"ts": 1770674040000, "open": 0.02287, "high": 0.02291, "low": 0.02287, "close": 0.0229, "volume": 5641.5, "quote_volume": 129.095484, "trades": 4, "taker_buy_volume": 5206.7, "taker_buy_quote": 119.138564}, {"ts": 1770674100000, "open": 0.02293, "high": 0.02293, "low": 0.02284, "close": 0.02285, "volume": 76550.4, "quote_volume": 1751.639596, "trades": 27, "taker_buy_volume": 7859.1, "taker_buy_quote": 179.776957}, {"ts": 1770674160000, "open": 0.02283, "high": 0.02283, "low": 0.02282, "close": 0.02283, "volume": 12566.0, "quote_volume": 286.852666, "trades": 6, "taker_buy_volume": 3802.2, "taker_buy_quote": 86.775112}, {"ts": 1770674220000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 956.1, "quote_volume": 21.846885, "trades": 1, "taker_buy_volume": 956.1, "taker_buy_quote": 21.846885}, {"ts": 1770674280000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 9446.0, "quote_volume": 215.8411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674340000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674400000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674460000, "open": 0.02285, "high": 0.02286, "low": 0.02284, "close": 0.02284, "volume": 14668.0, "quote_volume": 335.17787, "trades": 5, "taker_buy_volume": 11671.4, "taker_buy_quote": 266.713645}, {"ts": 1770674520000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674580000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674640000, "open": 0.02288, "high": 0.02288, "low": 0.02286, "close": 0.02288, "volume": 2014.0, "quote_volume": 46.0646, "trades": 5, "taker_buy_volume": 1228.0, "taker_buy_quote": 28.09664}, {"ts": 1770674700000, "open": 0.02288, "high": 0.02288, "low": 0.02287, "close": 0.02287, "volume": 791.3, "quote_volume": 18.100543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674760000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 5428.3, "quote_volume": 124.253787, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 113.3055}, {"ts": 1770674820000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674880000, "open": 0.02288, "high": 0.0229, "low": 0.02288, "close": 0.0229, "volume": 9008.6, "quote_volume": 206.290928, "trades": 3, "taker_buy_volume": 8708.0, "taker_buy_quote": 199.4132}, {"ts": 1770674940000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675000000, "open": 0.02293, "high": 0.02294, "low": 0.02293, "close": 0.02294, "volume": 1264.5, "quote_volume": 28.998915, "trades": 3, "taker_buy_volume": 829.7, "taker_buy_quote": 19.028951}, {"ts": 1770675060000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 436.7, "quote_volume": 10.017898, "trades": 1, "taker_buy_volume": 436.7, "taker_buy_quote": 10.017898}, {"ts": 1770675120000, "open": 0.02296, "high": 0.02296, "low": 0.02294, "close": 0.02294, "volume": 1022.3, "quote_volume": 23.460258, "trades": 2, "taker_buy_volume": 434.8, "taker_buy_quote": 9.983008}, {"ts": 1770675180000, "open": 0.02295, "high": 0.02295, "low": 0.02293, "close": 0.02293, "volume": 829.7, "quote_volume": 19.033717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675240000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 350.0, "quote_volume": 8.0325, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 8.0325}, {"ts": 1770675300000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675360000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 3656.4, "quote_volume": 83.877816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675420000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675480000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02291, "volume": 1240.0, "quote_volume": 28.411662, "trades": 4, "taker_buy_volume": 913.8, "taker_buy_quote": 20.935158}, {"ts": 1770675540000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 1627.0, "quote_volume": 37.2583, "trades": 3, "taker_buy_volume": 833.4, "taker_buy_quote": 19.08486}, {"ts": 1770675600000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 14377.0, "quote_volume": 329.08953, "trades": 5, "taker_buy_volume": 9824.6, "taker_buy_quote": 224.885094}, {"ts": 1770675660000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 873.3, "quote_volume": 19.99857, "trades": 1, "taker_buy_volume": 873.3, "taker_buy_quote": 19.99857}, {"ts": 1770675720000, "open": 0.02288, "high": 0.02288, "low": 0.02285, "close": 0.02285, "volume": 4752.4, "quote_volume": 108.715269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675780000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675840000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675900000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 789.5, "quote_volume": 18.06376, "trades": 2, "taker_buy_volume": 789.5, "taker_buy_quote": 18.06376}, {"ts": 1770675960000, "open": 0.02289, "high": 0.02289, "low": 0.02288, "close": 0.02288, "volume": 789.5, "quote_volume": 18.068563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676020000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676080000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676140000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676200000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 5898.2, "quote_volume": 135.06878, "trades": 1, "taker_buy_volume": 5898.2, "taker_buy_quote": 135.06878}, {"ts": 1770676260000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676320000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676380000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676440000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676500000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676560000, "open": 0.02286, "high": 0.02287, "low": 0.02286, "close": 0.02287, "volume": 24976.2, "quote_volume": 570.956428, "trades": 7, "taker_buy_volume": 24976.2, "taker_buy_quote": 570.956428}, {"ts": 1770676620000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676680000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 1230.2, "quote_volume": 28.122372, "trades": 5, "taker_buy_volume": 1230.2, "taker_buy_quote": 28.122372}, {"ts": 1770676740000, "open": 0.0229, "high": 0.02291, "low": 0.0229, "close": 0.02291, "volume": 1271.9, "quote_volume": 29.130457, "trades": 3, "taker_buy_volume": 1271.9, "taker_buy_quote": 29.130457}, {"ts": 1770676800000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 877.2, "quote_volume": 20.070336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676860000, "open": 0.02287, "high": 0.02289, "low": 0.02287, "close": 0.02289, "volume": 2595.1, "quote_volume": 59.357831, "trades": 2, "taker_buy_volume": 394.7, "taker_buy_quote": 9.034683}, {"ts": 1770676920000, "open": 0.02289, "high": 0.02289, "low": 0.02285, "close": 0.02286, "volume": 2513.4, "quote_volume": 57.461806, "trades": 7, "taker_buy_volume": 981.4, "taker_buy_quote": 22.447962}, {"ts": 1770676980000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677040000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 1534.0, "quote_volume": 35.1286, "trades": 1, "taker_buy_volume": 1534.0, "taker_buy_quote": 35.1286}, {"ts": 1770677100000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677160000, "open": 0.02289, "high": 0.02292, "low": 0.02289, "close": 0.0229, "volume": 1610.6, "quote_volume": 36.883213, "trades": 4, "taker_buy_volume": 436.7, "taker_buy_quote": 10.009164}, {"ts": 1770677220000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 1347.9, "quote_volume": 30.86691, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677280000, "open": 0.0229, "high": 0.0229, "low": 0.02289, "close": 0.02289, "volume": 434.8, "quote_volume": 9.95626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677340000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677400000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 1049.8, "quote_volume": 24.008926, "trades": 1, "taker_buy_volume": 1049.8, "taker_buy_quote": 24.008926}, {"ts": 1770677460000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677520000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677580000, "open": 0.02286, "high": 0.02287, "low": 0.02286, "close": 0.02287, "volume": 1711.9, "quote_volume": 39.146153, "trades": 2, "taker_buy_volume": 1711.9, "taker_buy_quote": 39.146153}, {"ts": 1770677640000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677700000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677760000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677820000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677880000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677940000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678000000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678060000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 2000.0, "quote_volume": 45.72, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 45.72}, {"ts": 1770678120000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 471.8, "quote_volume": 10.794784, "trades": 1, "taker_buy_volume": 471.8, "taker_buy_quote": 10.794784}, {"ts": 1770678180000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 8478.6, "quote_volume": 193.990368, "trades": 6, "taker_buy_volume": 8478.6, "taker_buy_quote": 193.990368}, {"ts": 1770678240000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 1138.8, "quote_volume": 26.089908, "trades": 1, "taker_buy_volume": 1138.8, "taker_buy_quote": 26.089908}, {"ts": 1770678300000, "open": 0.02293, "high": 0.02294, "low": 0.02293, "close": 0.02294, "volume": 5367.8, "quote_volume": 123.092372, "trades": 2, "taker_buy_volume": 871.8, "taker_buy_quote": 19.999092}, {"ts": 1770678360000, "open": 0.02295, "high": 0.02295, "low": 0.02293, "close": 0.02293, "volume": 1744.9, "quote_volume": 40.037629, "trades": 4, "taker_buy_volume": 1353.6, "taker_buy_quote": 31.06512}, {"ts": 1770678420000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 2392.8, "quote_volume": 54.866904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678480000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02291, "volume": 4506.5, "quote_volume": 103.283725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678540000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678600000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 250.4, "quote_volume": 5.739168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678660000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 234.3, "quote_volume": 5.367813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678720000, "open": 0.02286, "high": 0.02286, "low": 0.02284, "close": 0.02284, "volume": 2909.1, "quote_volume": 66.478844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678780000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678840000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678900000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678960000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679020000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 1895.2, "quote_volume": 43.343224, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 11.435}, {"ts": 1770679080000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679140000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679200000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 224.1, "quote_volume": 5.125167, "trades": 1, "taker_buy_volume": 224.1, "taker_buy_quote": 5.125167}, {"ts": 1770679260000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679320000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679380000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679440000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679500000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679560000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 1856.2, "quote_volume": 42.395608, "trades": 1, "taker_buy_volume": 1856.2, "taker_buy_quote": 42.395608}, {"ts": 1770679620000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679680000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679740000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679800000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 4950.0, "quote_volume": 113.058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679860000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679920000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 1857.0, "quote_volume": 42.41388, "trades": 1, "taker_buy_volume": 1857.0, "taker_buy_quote": 42.41388}, {"ts": 1770679980000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680040000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680100000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680160000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680220000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680280000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680340000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 687.1, "quote_volume": 15.713977, "trades": 1, "taker_buy_volume": 687.1, "taker_buy_quote": 15.713977}, {"ts": 1770680400000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 4950.0, "quote_volume": 113.2065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680460000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680520000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 566.9, "quote_volume": 12.953665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680580000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 4950.0, "quote_volume": 113.1075, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 113.1075}, {"ts": 1770680640000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 1308.1, "quote_volume": 29.890085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680700000, "open": 0.02282, "high": 0.02283, "low": 0.02282, "close": 0.02283, "volume": 9372.8, "quote_volume": 213.944256, "trades": 3, "taker_buy_volume": 5696.0, "taker_buy_quote": 130.03968}, {"ts": 1770680760000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680820000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680880000, "open": 0.02281, "high": 0.02281, "low": 0.02278, "close": 0.02278, "volume": 5588.0, "quote_volume": 127.34504, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680940000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 700.3, "quote_volume": 15.96684, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 8.0028}, {"ts": 1770681000000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681060000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681120000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 465.9, "quote_volume": 10.636497, "trades": 1, "taker_buy_volume": 465.9, "taker_buy_quote": 10.636497}, {"ts": 1770681180000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681240000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681300000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 482.5, "quote_volume": 11.01065, "trades": 1, "taker_buy_volume": 482.5, "taker_buy_quote": 11.01065}, {"ts": 1770681360000, "open": 0.02281, "high": 0.02281, "low": 0.0228, "close": 0.0228, "volume": 5299.3, "quote_volume": 120.87354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681420000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681480000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681540000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681600000, "open": 0.02284, "high": 0.02289, "low": 0.02284, "close": 0.02289, "volume": 13104.4, "quote_volume": 299.630814, "trades": 8, "taker_buy_volume": 13104.4, "taker_buy_quote": 299.630814}, {"ts": 1770681660000, "open": 0.02285, "high": 0.02285, "low": 0.02283, "close": 0.02285, "volume": 23450.0, "quote_volume": 535.701793, "trades": 6, "taker_buy_volume": 4950.0, "taker_buy_quote": 113.1075}, {"ts": 1770681720000, "open": 0.02287, "high": 0.02287, "low": 0.02286, "close": 0.02286, "volume": 4239.4, "quote_volume": 96.944129, "trades": 3, "taker_buy_volume": 4239.4, "taker_buy_quote": 96.944129}, {"ts": 1770681780000, "open": 0.02285, "high": 0.02286, "low": 0.02285, "close": 0.02286, "volume": 3202.7, "quote_volume": 73.204989, "trades": 6, "taker_buy_volume": 2329.4, "taker_buy_quote": 53.250084}, {"ts": 1770681840000, "open": 0.02285, "high": 0.02285, "low": 0.02279, "close": 0.02279, "volume": 1886.0, "quote_volume": 43.045891, "trades": 5, "taker_buy_volume": 350.9, "taker_buy_quote": 8.018065}, {"ts": 1770681900000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681960000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 4235.8, "quote_volume": 96.618598, "trades": 2, "taker_buy_volume": 4235.8, "taker_buy_quote": 96.618598}, {"ts": 1770682020000, "open": 0.02279, "high": 0.02279, "low": 0.02276, "close": 0.02276, "volume": 19120.8, "quote_volume": 435.487561, "trades": 17, "taker_buy_volume": 1277.5, "taker_buy_quote": 29.114225}, {"ts": 1770682080000, "open": 0.02275, "high": 0.02276, "low": 0.02274, "close": 0.02276, "volume": 10323.1, "quote_volume": 234.836909, "trades": 6, "taker_buy_volume": 7680.3, "taker_buy_quote": 174.726825}, {"ts": 1770682140000, "open": 0.02276, "high": 0.02278, "low": 0.02276, "close": 0.02276, "volume": 1144.6, "quote_volume": 26.059906, "trades": 3, "taker_buy_volume": 440.5, "taker_buy_quote": 10.03459}, {"ts": 1770682200000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682260000, "open": 0.02274, "high": 0.02274, "low": 0.02273, "close": 0.02273, "volume": 38986.6, "quote_volume": 886.214918, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682320000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682380000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 263.4, "quote_volume": 6.000252, "trades": 1, "taker_buy_volume": 263.4, "taker_buy_quote": 6.000252}, {"ts": 1770682440000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682500000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682560000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 1187.9, "quote_volume": 27.072241, "trades": 3, "taker_buy_volume": 837.0, "taker_buy_quote": 19.07523}, {"ts": 1770682620000, "open": 0.02279, "high": 0.02279, "low": 0.02276, "close": 0.02276, "volume": 1052.5, "quote_volume": 23.967616, "trades": 3, "taker_buy_volume": 306.9, "taker_buy_quote": 6.994251}, {"ts": 1770682680000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682740000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682800000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682860000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 2210.4, "quote_volume": 50.264496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682920000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682980000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683040000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683100000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683160000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683220000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683280000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683340000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683400000, "open": 0.02275, "high": 0.02277, "low": 0.02275, "close": 0.02277, "volume": 2053.0, "quote_volume": 46.73575, "trades": 2, "taker_buy_volume": 2053.0, "taker_buy_quote": 46.73575}, {"ts": 1770683460000, "open": 0.02276, "high": 0.02276, "low": 0.02275, "close": 0.02275, "volume": 787.8, "quote_volume": 17.926381, "trades": 2, "taker_buy_volume": 393.1, "taker_buy_quote": 8.946956}, {"ts": 1770683520000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02277, "volume": 6599.6, "quote_volume": 150.216816, "trades": 3, "taker_buy_volume": 5942.0, "taker_buy_quote": 135.24984}, {"ts": 1770683580000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683640000, "open": 0.02277, "high": 0.02278, "low": 0.02277, "close": 0.02278, "volume": 12524.9, "quote_volume": 285.289237, "trades": 3, "taker_buy_volume": 7574.9, "taker_buy_quote": 172.528237}, {"ts": 1770683700000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 4950.0, "quote_volume": 112.761, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.761}, {"ts": 1770683760000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683820000, "open": 0.02278, "high": 0.02278, "low": 0.02277, "close": 0.02277, "volume": 1424.2, "quote_volume": 32.437415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683880000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 1516.0, "quote_volume": 34.50416, "trades": 1, "taker_buy_volume": 1516.0, "taker_buy_quote": 34.50416}, {"ts": 1770683940000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684000000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684060000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 1573.1, "quote_volume": 35.740832, "trades": 1, "taker_buy_volume": 1573.1, "taker_buy_quote": 35.740832}, {"ts": 1770684120000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684180000, "open": 0.02275, "high": 0.02275, "low": 0.02273, "close": 0.02273, "volume": 2094.5, "quote_volume": 47.623809, "trades": 5, "taker_buy_volume": 791.2, "taker_buy_quote": 17.9998}, {"ts": 1770684240000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684300000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 1500.0, "quote_volume": 34.095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684360000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684420000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684480000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 5316.2, "quote_volume": 120.784064, "trades": 2, "taker_buy_volume": 5316.2, "taker_buy_quote": 120.784064}, {"ts": 1770684540000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684600000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684660000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684720000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 4048.0, "quote_volume": 91.97056, "trades": 1, "taker_buy_volume": 4048.0, "taker_buy_quote": 91.97056}, {"ts": 1770684780000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 4636.0, "quote_volume": 105.37628, "trades": 2, "taker_buy_volume": 4636.0, "taker_buy_quote": 105.37628}, {"ts": 1770684840000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684900000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684960000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685020000, "open": 0.02271, "high": 0.02274, "low": 0.02271, "close": 0.02274, "volume": 34020.8, "quote_volume": 773.315372, "trades": 6, "taker_buy_volume": 34020.8, "taker_buy_quote": 773.315372}, {"ts": 1770685080000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 3753.0, "quote_volume": 85.34322, "trades": 1, "taker_buy_volume": 3753.0, "taker_buy_quote": 85.34322}, {"ts": 1770685140000, "open": 0.02274, "high": 0.02275, "low": 0.02274, "close": 0.02275, "volume": 7313.9, "quote_volume": 166.379255, "trades": 4, "taker_buy_volume": 7313.9, "taker_buy_quote": 166.379255}, {"ts": 1770685200000, "open": 0.02275, "high": 0.02275, "low": 0.02274, "close": 0.02274, "volume": 795.8, "quote_volume": 18.101759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685260000, "open": 0.02272, "high": 0.02272, "low": 0.02264, "close": 0.02265, "volume": 287531.1, "quote_volume": 6518.982839, "trades": 64, "taker_buy_volume": 16733.7, "taker_buy_quote": 379.435338}, {"ts": 1770685320000, "open": 0.02266, "high": 0.02268, "low": 0.02266, "close": 0.02268, "volume": 1916.9, "quote_volume": 43.45852, "trades": 4, "taker_buy_volume": 1432.3, "taker_buy_quote": 32.477484}, {"ts": 1770685380000, "open": 0.0227, "high": 0.02272, "low": 0.0227, "close": 0.02272, "volume": 8170.0, "quote_volume": 185.5234, "trades": 3, "taker_buy_volume": 3220.0, "taker_buy_quote": 73.1584}, {"ts": 1770685440000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 612.5, "quote_volume": 13.897625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685500000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02267, "volume": 8992.0, "quote_volume": 203.8936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685560000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685620000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685680000, "open": 0.02274, "high": 0.02275, "low": 0.02274, "close": 0.02275, "volume": 1500.0, "quote_volume": 34.113357, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 34.113357}, {"ts": 1770685740000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 9711.8, "quote_volume": 220.652096, "trades": 4, "taker_buy_volume": 9711.8, "taker_buy_quote": 220.652096}, {"ts": 1770685800000, "open": 0.02272, "high": 0.02272, "low": 0.0227, "close": 0.0227, "volume": 22496.0, "quote_volume": 510.74912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685860000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 2743.1, "quote_volume": 62.26837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685920000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685980000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 7413.7, "quote_volume": 168.661675, "trades": 2, "taker_buy_volume": 7413.7, "taker_buy_quote": 168.661675}, {"ts": 1770686040000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686100000, "open": 0.02275, "high": 0.02275, "low": 0.02273, "close": 0.02274, "volume": 61397.4, "quote_volume": 1396.369115, "trades": 10, "taker_buy_volume": 1280.3, "taker_buy_quote": 29.113037}, {"ts": 1770686160000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686220000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 589.0, "quote_volume": 13.40564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686280000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 4950.0, "quote_volume": 112.5135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686340000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686400000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686460000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686520000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 492.6, "quote_volume": 11.20665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686580000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686640000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 1500.0, "quote_volume": 34.095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686700000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686760000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 4389.0, "quote_volume": 99.98142, "trades": 9, "taker_buy_volume": 4389.0, "taker_buy_quote": 99.98142}, {"ts": 1770686820000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686880000, "open": 0.0228, "high": 0.02282, "low": 0.0228, "close": 0.02281, "volume": 10546.3, "quote_volume": 240.597094, "trades": 8, "taker_buy_volume": 6050.3, "taker_buy_quote": 138.043334}, {"ts": 1770686940000, "open": 0.02281, "high": 0.02282, "low": 0.02281, "close": 0.02281, "volume": 17807.9, "quote_volume": 406.322585, "trades": 7, "taker_buy_volume": 12438.6, "taker_buy_quote": 283.848852}, {"ts": 1770687000000, "open": 0.02281, "high": 0.02281, "low": 0.02278, "close": 0.02278, "volume": 14256.7, "quote_volume": 324.96212, "trades": 9, "taker_buy_volume": 523.8, "taker_buy_quote": 11.947878}, {"ts": 1770687060000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 3019.2, "quote_volume": 68.777376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687120000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 3281.4, "quote_volume": 74.81592, "trades": 1, "taker_buy_volume": 3281.4, "taker_buy_quote": 74.81592}, {"ts": 1770687180000, "open": 0.02281, "high": 0.02281, "low": 0.02279, "close": 0.02279, "volume": 1702.6, "quote_volume": 38.8267, "trades": 4, "taker_buy_volume": 1222.3, "taker_buy_quote": 27.880663}, {"ts": 1770687240000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 829.7, "quote_volume": 18.91716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687300000, "open": 0.02278, "high": 0.02278, "low": 0.02277, "close": 0.02277, "volume": 1355.6, "quote_volume": 30.870477, "trades": 4, "taker_buy_volume": 346.5, "taker_buy_quote": 7.89327}, {"ts": 1770687360000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02277, "volume": 969.2, "quote_volume": 22.063838, "trades": 2, "taker_buy_volume": 969.2, "taker_buy_quote": 22.063838}, {"ts": 1770687420000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 887.2, "quote_volume": 20.201544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687480000, "open": 0.02279, "high": 0.02282, "low": 0.02279, "close": 0.02282, "volume": 3054.2, "quote_volume": 69.641436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687540000, "open": 0.02284, "high": 0.02285, "low": 0.02284, "close": 0.02284, "volume": 1362.2, "quote_volume": 31.119268, "trades": 3, "taker_buy_volume": 1012.9, "taker_buy_quote": 23.141256}, {"ts": 1770687600000, "open": 0.02283, "high": 0.02283, "low": 0.02282, "close": 0.02282, "volume": 8209.6, "quote_volume": 187.388032, "trades": 3, "taker_buy_volume": 3713.6, "taker_buy_quote": 84.744352}, {"ts": 1770687660000, "open": 0.02282, "high": 0.02282, "low": 0.02281, "close": 0.02281, "volume": 4203.2, "quote_volume": 95.912128, "trades": 3, "taker_buy_volume": 3713.6, "taker_buy_quote": 84.744352}, {"ts": 1770687720000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 9058.7, "quote_volume": 206.628947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687780000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687840000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687900000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687960000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688020000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 1011.6, "quote_volume": 23.084712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688080000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688140000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 396.5, "quote_volume": 9.0402, "trades": 1, "taker_buy_volume": 396.5, "taker_buy_quote": 9.0402}, {"ts": 1770688200000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688260000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688320000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 4950.0, "quote_volume": 112.761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688380000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688440000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 4950.0, "quote_volume": 112.8105, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.8105}, {"ts": 1770688500000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688560000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688620000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 837.0, "quote_volume": 19.07523, "trades": 2, "taker_buy_volume": 837.0, "taker_buy_quote": 19.07523}, {"ts": 1770688680000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688740000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 9387.0, "quote_volume": 213.83586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688800000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 5424.3, "quote_volume": 123.565554, "trades": 3, "taker_buy_volume": 4006.0, "taker_buy_quote": 91.25668}, {"ts": 1770688860000, "open": 0.02279, "high": 0.02282, "low": 0.02279, "close": 0.02279, "volume": 12211.5, "quote_volume": 278.387511, "trades": 7, "taker_buy_volume": 11216.3, "taker_buy_quote": 255.694859}, {"ts": 1770688920000, "open": 0.02279, "high": 0.02279, "low": 0.02277, "close": 0.02277, "volume": 10675.8, "quote_volume": 243.281711, "trades": 7, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.8105}, {"ts": 1770688980000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689040000, "open": 0.02278, "high": 0.02278, "low": 0.02274, "close": 0.02274, "volume": 164670.8, "quote_volume": 3750.612029, "trades": 25, "taker_buy_volume": 4938.7, "taker_buy_quote": 112.306038}, {"ts": 1770689100000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689160000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 4801.4, "quote_volume": 109.279864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689220000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 1497.1, "quote_volume": 34.088967, "trades": 1, "taker_buy_volume": 1497.1, "taker_buy_quote": 34.088967}, {"ts": 1770689280000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 484.0, "quote_volume": 11.011, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 11.011}, {"ts": 1770689340000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689400000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689460000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689520000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689580000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689640000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 1466.7, "quote_volume": 33.338091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689700000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689760000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689820000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689880000, "open": 0.02275, "high": 0.02275, "low": 0.02274, "close": 0.02274, "volume": 6411.1, "quote_volume": 145.837914, "trades": 5, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.6125}, {"ts": 1770689940000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690000000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690060000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690120000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690180000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690240000, "open": 0.02273, "high": 0.02273, "low": 0.02272, "close": 0.02272, "volume": 2735.7, "quote_volume": 62.178075, "trades": 3, "taker_buy_volume": 2297.1, "taker_buy_quote": 52.213083}, {"ts": 1770690300000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 350.5, "quote_volume": 7.966865, "trades": 1, "taker_buy_volume": 350.5, "taker_buy_quote": 7.966865}, {"ts": 1770690360000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690420000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690480000, "open": 0.02271, "high": 0.02271, "low": 0.0227, "close": 0.0227, "volume": 1233.4, "quote_volume": 28.002585, "trades": 3, "taker_buy_volume": 440.5, "taker_buy_quote": 10.003755}, {"ts": 1770690540000, "open": 0.02271, "high": 0.02271, "low": 0.0227, "close": 0.0227, "volume": 967.1, "quote_volume": 21.958016, "trades": 2, "taker_buy_volume": 484.6, "taker_buy_quote": 11.005266}, {"ts": 1770690600000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 440.4, "quote_volume": 9.99708, "trades": 1, "taker_buy_volume": 440.4, "taker_buy_quote": 9.99708}, {"ts": 1770690660000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690720000, "open": 0.02272, "high": 0.02273, "low": 0.02272, "close": 0.02273, "volume": 20285.4, "quote_volume": 460.901908, "trades": 5, "taker_buy_volume": 20285.4, "taker_buy_quote": 460.901908}, {"ts": 1770690780000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690840000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690900000, "open": 0.02273, "high": 0.02273, "low": 0.02272, "close": 0.02272, "volume": 5244.9, "quote_volume": 119.213053, "trades": 3, "taker_buy_volume": 748.9, "taker_buy_quote": 17.018973}, {"ts": 1770690960000, "open": 0.02273, "high": 0.02273, "low": 0.02271, "close": 0.02271, "volume": 1584.4, "quote_volume": 35.994958, "trades": 4, "taker_buy_volume": 484.6, "taker_buy_quote": 11.014958}, {"ts": 1770691020000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691080000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691140000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691200000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691260000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 7601.4, "quote_volume": 172.779822, "trades": 2, "taker_buy_volume": 7601.4, "taker_buy_quote": 172.779822}, {"ts": 1770691320000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691380000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 414.0, "quote_volume": 9.40608, "trades": 1, "taker_buy_volume": 414.0, "taker_buy_quote": 9.40608}, {"ts": 1770691440000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691500000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691560000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691620000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691680000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 4950.0, "quote_volume": 112.563, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.563}, {"ts": 1770691740000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691800000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691860000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691920000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 494.6, "quote_volume": 11.25215, "trades": 1, "taker_buy_volume": 494.6, "taker_buy_quote": 11.25215}, {"ts": 1770691980000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692040000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 2288.8, "quote_volume": 52.047312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692100000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 1728.0, "quote_volume": 39.27744, "trades": 3, "taker_buy_volume": 1728.0, "taker_buy_quote": 39.27744}, {"ts": 1770692160000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692220000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692280000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692340000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692400000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 1993.7, "quote_volume": 45.356675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692460000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692520000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 2797.4, "quote_volume": 63.584902, "trades": 9, "taker_buy_volume": 2345.0, "taker_buy_quote": 53.30185}, {"ts": 1770692580000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 887.3, "quote_volume": 20.168329, "trades": 1, "taker_buy_volume": 887.3, "taker_buy_quote": 20.168329}, {"ts": 1770692640000, "open": 0.02272, "high": 0.02272, "low": 0.02269, "close": 0.02269, "volume": 2802.7, "quote_volume": 63.625857, "trades": 5, "taker_buy_volume": 747.4, "taker_buy_quote": 16.973454}, {"ts": 1770692700000, "open": 0.02269, "high": 0.02269, "low": 0.02267, "close": 0.02267, "volume": 9799.0, "quote_volume": 222.24031, "trades": 3, "taker_buy_volume": 442.5, "taker_buy_quote": 10.040325}, {"ts": 1770692760000, "open": 0.02264, "high": 0.02264, "low": 0.02262, "close": 0.02263, "volume": 14849.9, "quote_volume": 336.053237, "trades": 4, "taker_buy_volume": 9899.9, "taker_buy_quote": 223.985237}, {"ts": 1770692820000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 4424.2, "quote_volume": 99.98692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692880000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.02259, "volume": 9897.2, "quote_volume": 223.611901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692940000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 1233.5, "quote_volume": 27.864765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693000000, "open": 0.02262, "high": 0.02262, "low": 0.02261, "close": 0.02261, "volume": 1098.0, "quote_volume": 24.835736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693060000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693120000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 398.2, "quote_volume": 9.003302, "trades": 1, "taker_buy_volume": 398.2, "taker_buy_quote": 9.003302}, {"ts": 1770693180000, "open": 0.02262, "high": 0.02262, "low": 0.02261, "close": 0.02262, "volume": 1679.8, "quote_volume": 37.993552, "trades": 4, "taker_buy_volume": 1327.4, "taker_buy_quote": 30.025788}, {"ts": 1770693240000, "open": 0.02261, "high": 0.02261, "low": 0.0226, "close": 0.0226, "volume": 2490.2, "quote_volume": 56.295455, "trades": 6, "taker_buy_volume": 1208.9, "taker_buy_quote": 27.333229}, {"ts": 1770693300000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 396.5, "quote_volume": 8.964865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693360000, "open": 0.0226, "high": 0.0226, "low": 0.02258, "close": 0.02258, "volume": 1727.3, "quote_volume": 39.02546, "trades": 4, "taker_buy_volume": 844.5, "taker_buy_quote": 19.082144}, {"ts": 1770693420000, "open": 0.02257, "high": 0.02258, "low": 0.02253, "close": 0.02256, "volume": 26320.4, "quote_volume": 593.401987, "trades": 12, "taker_buy_volume": 5330.6, "taker_buy_quote": 120.224475}, {"ts": 1770693480000, "open": 0.02255, "high": 0.02255, "low": 0.02253, "close": 0.02253, "volume": 1155.6, "quote_volume": 26.048093, "trades": 3, "taker_buy_volume": 355.6, "taker_buy_quote": 8.011668}, {"ts": 1770693540000, "open": 0.02254, "high": 0.02254, "low": 0.0225, "close": 0.0225, "volume": 50651.8, "quote_volume": 1140.328055, "trades": 15, "taker_buy_volume": 17850.0, "taker_buy_quote": 401.881512}, {"ts": 1770693600000, "open": 0.02252, "high": 0.02252, "low": 0.02251, "close": 0.02251, "volume": 842.6, "quote_volume": 18.97137, "trades": 2, "taker_buy_volume": 444.4, "taker_buy_quote": 10.007888}, {"ts": 1770693660000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 932.8, "quote_volume": 20.978672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693720000, "open": 0.02252, "high": 0.02252, "low": 0.02251, "close": 0.02251, "volume": 759.4, "quote_volume": 17.098519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693780000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693840000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 2185.4, "quote_volume": 49.193354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693900000, "open": 0.02253, "high": 0.02253, "low": 0.02248, "close": 0.02248, "volume": 37629.3, "quote_volume": 846.707236, "trades": 14, "taker_buy_volume": 8240.8, "taker_buy_quote": 185.665224}, {"ts": 1770693960000, "open": 0.02249, "high": 0.0225, "low": 0.02245, "close": 0.02245, "volume": 20957.1, "quote_volume": 470.991183, "trades": 24, "taker_buy_volume": 1359.7, "taker_buy_quote": 30.564999}, {"ts": 1770694020000, "open": 0.0225, "high": 0.0225, "low": 0.02245, "close": 0.02247, "volume": 11515.8, "quote_volume": 258.942972, "trades": 9, "taker_buy_volume": 1785.7, "taker_buy_quote": 40.116197}, {"ts": 1770694080000, "open": 0.02245, "high": 0.02247, "low": 0.02245, "close": 0.02247, "volume": 13210.5, "quote_volume": 296.710083, "trades": 8, "taker_buy_volume": 12721.6, "taker_buy_quote": 285.734278}, {"ts": 1770694140000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 353.4, "quote_volume": 7.944432, "trades": 1, "taker_buy_volume": 353.4, "taker_buy_quote": 7.944432}, {"ts": 1770694200000, "open": 0.02243, "high": 0.02243, "low": 0.02237, "close": 0.02237, "volume": 19719.4, "quote_volume": 442.118278, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694260000, "open": 0.02238, "high": 0.02238, "low": 0.0223, "close": 0.02234, "volume": 12813.3, "quote_volume": 286.165403, "trades": 20, "taker_buy_volume": 1565.2, "taker_buy_quote": 34.950049}, {"ts": 1770694320000, "open": 0.02235, "high": 0.02237, "low": 0.02234, "close": 0.02236, "volume": 20133.5, "quote_volume": 450.25504, "trades": 12, "taker_buy_volume": 19240.7, "taker_buy_quote": 430.30096}, {"ts": 1770694380000, "open": 0.02238, "high": 0.02241, "low": 0.02238, "close": 0.02239, "volume": 45968.3, "quote_volume": 1028.909675, "trades": 7, "taker_buy_volume": 45079.5, "taker_buy_quote": 1009.009443}, {"ts": 1770694440000, "open": 0.02242, "high": 0.02242, "low": 0.02241, "close": 0.02241, "volume": 7087.0, "quote_volume": 158.879428, "trades": 7, "taker_buy_volume": 4459.6, "taker_buy_quote": 99.984232}, {"ts": 1770694500000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 933.3, "quote_volume": 20.915253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694560000, "open": 0.02241, "high": 0.02242, "low": 0.02241, "close": 0.02242, "volume": 27058.6, "quote_volume": 606.649368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694620000, "open": 0.02239, "high": 0.02239, "low": 0.02238, "close": 0.02238, "volume": 12885.4, "quote_volume": 288.420212, "trades": 3, "taker_buy_volume": 3487.0, "taker_buy_quote": 78.03906}, {"ts": 1770694680000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694740000, "open": 0.02241, "high": 0.02242, "low": 0.0224, "close": 0.02242, "volume": 1894.8, "quote_volume": 42.46249, "trades": 4, "taker_buy_volume": 1405.9, "taker_buy_quote": 31.51113}, {"ts": 1770694800000, "open": 0.0224, "high": 0.0224, "low": 0.02239, "close": 0.0224, "volume": 1163.0, "quote_volume": 26.0472, "trades": 3, "taker_buy_volume": 448.4, "taker_buy_quote": 10.04416}, {"ts": 1770694860000, "open": 0.02239, "high": 0.0224, "low": 0.02239, "close": 0.0224, "volume": 1319.5, "quote_volume": 29.5528, "trades": 2, "taker_buy_volume": 919.5, "taker_buy_quote": 20.5968}, {"ts": 1770694920000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 1833.4, "quote_volume": 41.049826, "trades": 4, "taker_buy_volume": 1387.0, "taker_buy_quote": 31.05493}, {"ts": 1770694980000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 431.0, "quote_volume": 9.65009, "trades": 1, "taker_buy_volume": 431.0, "taker_buy_quote": 9.65009}, {"ts": 1770695040000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695100000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 3714.2, "quote_volume": 83.123796, "trades": 2, "taker_buy_volume": 3714.2, "taker_buy_quote": 83.123796}, {"ts": 1770695160000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 353.4, "quote_volume": 7.91616, "trades": 1, "taker_buy_volume": 353.4, "taker_buy_quote": 7.91616}, {"ts": 1770695220000, "open": 0.0224, "high": 0.0224, "low": 0.02238, "close": 0.02238, "volume": 1653.2, "quote_volume": 37.010669, "trades": 4, "taker_buy_volume": 357.1, "taker_buy_quote": 7.99904}, {"ts": 1770695280000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695340000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 834.8, "quote_volume": 18.691172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695400000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695460000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 4768.3, "quote_volume": 106.80992, "trades": 2, "taker_buy_volume": 4768.3, "taker_buy_quote": 106.80992}, {"ts": 1770695520000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695580000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695640000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695700000, "open": 0.02244, "high": 0.02245, "low": 0.02244, "close": 0.02245, "volume": 1163.0, "quote_volume": 26.10193, "trades": 2, "taker_buy_volume": 1163.0, "taker_buy_quote": 26.10193}, {"ts": 1770695760000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 2908.0, "quote_volume": 65.25552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695820000, "open": 0.02244, "high": 0.02244, "low": 0.02243, "close": 0.02243, "volume": 892.8, "quote_volume": 20.029968, "trades": 2, "taker_buy_volume": 446.4, "taker_buy_quote": 10.017216}, {"ts": 1770695880000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 4180.7, "quote_volume": 93.898522, "trades": 7, "taker_buy_volume": 2047.8, "taker_buy_quote": 45.993588}, {"ts": 1770695940000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 1422.1, "quote_volume": 31.926145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696000000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 548.2, "quote_volume": 12.30709, "trades": 1, "taker_buy_volume": 548.2, "taker_buy_quote": 12.30709}, {"ts": 1770696060000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 623.4, "quote_volume": 13.99533, "trades": 1, "taker_buy_volume": 623.4, "taker_buy_quote": 13.99533}, {"ts": 1770696120000, "open": 0.02244, "high": 0.02246, "low": 0.02244, "close": 0.02245, "volume": 4245.2, "quote_volume": 95.335603, "trades": 4, "taker_buy_volume": 491.1, "taker_buy_quote": 11.030106}, {"ts": 1770696180000, "open": 0.02244, "high": 0.02247, "low": 0.02244, "close": 0.02247, "volume": 2038.6, "quote_volume": 45.772836, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 25.771197}, {"ts": 1770696240000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 355.4, "quote_volume": 7.985838, "trades": 1, "taker_buy_volume": 355.4, "taker_buy_quote": 7.985838}, {"ts": 1770696300000, "open": 0.0225, "high": 0.02253, "low": 0.0225, "close": 0.02253, "volume": 14303.0, "quote_volume": 322.00142, "trades": 10, "taker_buy_volume": 9757.4, "taker_buy_quote": 219.593919}, {"ts": 1770696360000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 266.3, "quote_volume": 5.999739, "trades": 1, "taker_buy_volume": 266.3, "taker_buy_quote": 5.999739}, {"ts": 1770696420000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696480000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696540000, "open": 0.02251, "high": 0.02251, "low": 0.0225, "close": 0.0225, "volume": 17500.0, "quote_volume": 393.813139, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696600000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696660000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696720000, "open": 0.02258, "high": 0.02258, "low": 0.02257, "close": 0.02257, "volume": 2977.2, "quote_volume": 67.200366, "trades": 6, "taker_buy_volume": 2977.2, "taker_buy_quote": 67.200366}, {"ts": 1770696780000, "open": 0.02258, "high": 0.02258, "low": 0.02257, "close": 0.02258, "volume": 3284.9, "quote_volume": 74.157202, "trades": 6, "taker_buy_volume": 1921.0, "taker_buy_quote": 43.36034}, {"ts": 1770696840000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 4424.2, "quote_volume": 99.98692, "trades": 9, "taker_buy_volume": 4424.2, "taker_buy_quote": 99.98692}, {"ts": 1770696900000, "open": 0.0226, "high": 0.02263, "low": 0.0226, "close": 0.02263, "volume": 2470.5, "quote_volume": 55.846575, "trades": 6, "taker_buy_volume": 2470.5, "taker_buy_quote": 55.846575}, {"ts": 1770696960000, "open": 0.02262, "high": 0.02262, "low": 0.02261, "close": 0.02262, "volume": 3319.4, "quote_volume": 75.081304, "trades": 9, "taker_buy_volume": 2967.0, "taker_buy_quote": 67.11354}, {"ts": 1770697020000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 352.4, "quote_volume": 7.967764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697080000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 1770.0, "quote_volume": 40.002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697140000, "open": 0.02259, "high": 0.0226, "low": 0.02258, "close": 0.02258, "volume": 3512.3, "quote_volume": 79.34821, "trades": 5, "taker_buy_volume": 977.8, "taker_buy_quote": 22.09828}, {"ts": 1770697200000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697260000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697320000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 486.9, "quote_volume": 11.00394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697380000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 495.0, "quote_volume": 11.1771, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 11.1771}, {"ts": 1770697440000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 1330.0, "quote_volume": 30.0314, "trades": 3, "taker_buy_volume": 1330.0, "taker_buy_quote": 30.0314}, {"ts": 1770697500000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 883.0, "quote_volume": 19.92931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697560000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 355.6, "quote_volume": 8.029448, "trades": 1, "taker_buy_volume": 355.6, "taker_buy_quote": 8.029448}, {"ts": 1770697620000, "open": 0.02258, "high": 0.02258, "low": 0.02256, "close": 0.02257, "volume": 8413.2, "quote_volume": 189.877072, "trades": 9, "taker_buy_volume": 400.0, "taker_buy_quote": 9.032}, {"ts": 1770697680000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 354.0, "quote_volume": 7.99686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697740000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697800000, "open": 0.02261, "high": 0.02261, "low": 0.02259, "close": 0.0226, "volume": 2057.7, "quote_volume": 46.508387, "trades": 5, "taker_buy_volume": 1144.2, "taker_buy_quote": 25.867252}, {"ts": 1770697860000, "open": 0.0226, "high": 0.0226, "low": 0.02256, "close": 0.02257, "volume": 3572.0, "quote_volume": 80.653471, "trades": 4, "taker_buy_volume": 1756.3, "taker_buy_quote": 39.651409}, {"ts": 1770697920000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697980000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698040000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 18333.2, "quote_volume": 413.596992, "trades": 5, "taker_buy_volume": 16849.1, "taker_buy_quote": 380.115696}, {"ts": 1770698100000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698160000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698220000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698280000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698340000, "open": 0.02257, "high": 0.02257, "low": 0.02255, "close": 0.02256, "volume": 2653.4, "quote_volume": 59.861147, "trades": 3, "taker_buy_volume": 2255.2, "taker_buy_quote": 50.881737}, {"ts": 1770698400000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 4212.8, "quote_volume": 94.914384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698460000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698520000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698580000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698640000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 1148.1, "quote_volume": 25.878174, "trades": 1, "taker_buy_volume": 1148.1, "taker_buy_quote": 25.878174}, {"ts": 1770698700000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698760000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698820000, "open": 0.02257, "high": 0.02262, "low": 0.02256, "close": 0.02262, "volume": 7072.1, "quote_volume": 159.729469, "trades": 10, "taker_buy_volume": 5187.3, "taker_buy_quote": 117.150689}, {"ts": 1770698880000, "open": 0.02262, "high": 0.02262, "low": 0.0226, "close": 0.0226, "volume": 1323.7, "quote_volume": 29.925354, "trades": 3, "taker_buy_volume": 486.7, "taker_buy_quote": 11.009154}, {"ts": 1770698940000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 19241.3, "quote_volume": 435.430619, "trades": 3, "taker_buy_volume": 19241.3, "taker_buy_quote": 435.430619}, {"ts": 1770699000000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 4554.4, "quote_volume": 103.15716, "trades": 1, "taker_buy_volume": 4554.4, "taker_buy_quote": 103.15716}, {"ts": 1770699060000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 528.6, "quote_volume": 11.978076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699120000, "open": 0.02266, "high": 0.02266, "low": 0.02258, "close": 0.02264, "volume": 268999.3, "quote_volume": 6089.024093, "trades": 69, "taker_buy_volume": 17096.0, "taker_buy_quote": 386.867153}, {"ts": 1770699180000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699240000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699300000, "open": 0.02266, "high": 0.02266, "low": 0.02264, "close": 0.02265, "volume": 2690.6, "quote_volume": 60.946495, "trades": 4, "taker_buy_volume": 2294.1, "taker_buy_quote": 51.969735}, {"ts": 1770699360000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699420000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 1215.0, "quote_volume": 27.51975, "trades": 5, "taker_buy_volume": 1215.0, "taker_buy_quote": 27.51975}, {"ts": 1770699480000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699540000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699600000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 522.6, "quote_volume": 11.83689, "trades": 1, "taker_buy_volume": 522.6, "taker_buy_quote": 11.83689}, {"ts": 1770699660000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 242.9, "quote_volume": 5.504114, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 5.504114}, {"ts": 1770699720000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 2210.0, "quote_volume": 50.0344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699780000, "open": 0.02261, "high": 0.02263, "low": 0.02261, "close": 0.02262, "volume": 2253.2, "quote_volume": 50.960337, "trades": 5, "taker_buy_volume": 1148.7, "taker_buy_quote": 25.980071}, {"ts": 1770699840000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699900000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699960000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 932.2, "quote_volume": 21.077042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700020000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 3476.5, "quote_volume": 78.603665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700080000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700140000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700200000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700260000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700320000, "open": 0.02262, "high": 0.02262, "low": 0.02261, "close": 0.02261, "volume": 35183.1, "quote_volume": 795.75439, "trades": 17, "taker_buy_volume": 27911.7, "taker_buy_quote": 631.280206}, {"ts": 1770700380000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 6807.0, "quote_volume": 153.90627, "trades": 2, "taker_buy_volume": 1857.0, "taker_buy_quote": 41.98677}, {"ts": 1770700440000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700500000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700560000, "open": 0.02259, "high": 0.02259, "low": 0.02258, "close": 0.02258, "volume": 1242.5, "quote_volume": 28.06365, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 18.072}, {"ts": 1770700620000, "open": 0.02259, "high": 0.02259, "low": 0.02256, "close": 0.02256, "volume": 2177.8, "quote_volume": 49.175167, "trades": 5, "taker_buy_volume": 933.3, "taker_buy_quote": 21.083247}, {"ts": 1770700680000, "open": 0.02257, "high": 0.02257, "low": 0.02256, "close": 0.02257, "volume": 1596.3, "quote_volume": 36.024066, "trades": 4, "taker_buy_volume": 1153.8, "taker_buy_quote": 26.041266}, {"ts": 1770700740000, "open": 0.02257, "high": 0.02257, "low": 0.02254, "close": 0.02254, "volume": 2042.9, "quote_volume": 46.080323, "trades": 5, "taker_buy_volume": 888.9, "taker_buy_quote": 20.058473}, {"ts": 1770700800000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700860000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700920000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700980000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701040000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701100000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701160000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 294.3, "quote_volume": 6.639408, "trades": 1, "taker_buy_volume": 294.3, "taker_buy_quote": 6.639408}, {"ts": 1770701220000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701280000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 2235.8, "quote_volume": 50.41729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701340000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701400000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 497.5, "quote_volume": 11.208675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701460000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701520000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701580000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 6518.8, "quote_volume": 146.868564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701640000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701700000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701760000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 578.2, "quote_volume": 13.06732, "trades": 1, "taker_buy_volume": 578.2, "taker_buy_quote": 13.06732}, {"ts": 1770701820000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701880000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701940000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 4496.0, "quote_volume": 101.47472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702000000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702060000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702120000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702180000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.0225, "volume": 5420.8, "quote_volume": 122.006201, "trades": 3, "taker_buy_volume": 978.9, "taker_buy_quote": 22.019032}, {"ts": 1770702240000, "open": 0.02249, "high": 0.0225, "low": 0.02248, "close": 0.0225, "volume": 2185.4, "quote_volume": 49.149666, "trades": 5, "taker_buy_volume": 1741.0, "taker_buy_quote": 39.159554}, {"ts": 1770702300000, "open": 0.02248, "high": 0.02251, "low": 0.02248, "close": 0.02251, "volume": 1155.4, "quote_volume": 25.992036, "trades": 3, "taker_buy_volume": 755.4, "taker_buy_quote": 17.000036}, {"ts": 1770702360000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 885.0, "quote_volume": 19.90365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702420000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 1585.7, "quote_volume": 35.598965, "trades": 1, "taker_buy_volume": 1585.7, "taker_buy_quote": 35.598965}, {"ts": 1770702480000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702540000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702600000, "open": 0.02244, "high": 0.02244, "low": 0.02241, "close": 0.02241, "volume": 13643.3, "quote_volume": 306.00906, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702660000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702720000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702780000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702840000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 537.5, "quote_volume": 12.0615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702900000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702960000, "open": 0.02245, "high": 0.02245, "low": 0.02244, "close": 0.02244, "volume": 1228.1, "quote_volume": 27.56147, "trades": 3, "taker_buy_volume": 1228.1, "taker_buy_quote": 27.56147}, {"ts": 1770703020000, "open": 0.02243, "high": 0.02245, "low": 0.02243, "close": 0.02245, "volume": 5717.7, "quote_volume": 128.342292, "trades": 7, "taker_buy_volume": 4467.5, "taker_buy_quote": 100.291804}, {"ts": 1770703080000, "open": 0.02245, "high": 0.02246, "low": 0.02245, "close": 0.02246, "volume": 761.1, "quote_volume": 17.089862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703140000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703200000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 535.8, "quote_volume": 12.017994, "trades": 1, "taker_buy_volume": 535.8, "taker_buy_quote": 12.017994}, {"ts": 1770703260000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703320000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703380000, "open": 0.02243, "high": 0.02245, "low": 0.02243, "close": 0.02245, "volume": 5848.8, "quote_volume": 131.20656, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.0285}, {"ts": 1770703440000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 1323.0, "quote_volume": 29.72781, "trades": 1, "taker_buy_volume": 1323.0, "taker_buy_quote": 29.72781}, {"ts": 1770703500000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 4496.0, "quote_volume": 100.98016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703560000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703620000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 1505.1, "quote_volume": 33.819597, "trades": 1, "taker_buy_volume": 1505.1, "taker_buy_quote": 33.819597}, {"ts": 1770703680000, "open": 0.02246, "high": 0.02246, "low": 0.02241, "close": 0.02241, "volume": 14867.0, "quote_volume": 333.728567, "trades": 5, "taker_buy_volume": 3857.1, "taker_buy_quote": 86.514753}, {"ts": 1770703740000, "open": 0.02245, "high": 0.02245, "low": 0.02244, "close": 0.02244, "volume": 12335.7, "quote_volume": 276.933598, "trades": 3, "taker_buy_volume": 12049.0, "taker_buy_quote": 270.50005}, {"ts": 1770703800000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703860000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703920000, "open": 0.02244, "high": 0.02244, "low": 0.02243, "close": 0.02243, "volume": 1739.2, "quote_volume": 39.019184, "trades": 4, "taker_buy_volume": 892.8, "taker_buy_quote": 20.034432}, {"ts": 1770703980000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 3304.9, "quote_volume": 74.095858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704040000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 1652.9, "quote_volume": 37.074547, "trades": 1, "taker_buy_volume": 1652.9, "taker_buy_quote": 37.074547}, {"ts": 1770704100000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704160000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 666.4, "quote_volume": 14.947352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704220000, "open": 0.02243, "high": 0.02244, "low": 0.02243, "close": 0.02243, "volume": 2164.2, "quote_volume": 48.546577, "trades": 5, "taker_buy_volume": 1450.0, "taker_buy_quote": 32.527071}, {"ts": 1770704280000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 4950.0, "quote_volume": 110.979, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 110.979}, {"ts": 1770704340000, "open": 0.02244, "high": 0.02245, "low": 0.02244, "close": 0.02245, "volume": 11942.8, "quote_volume": 268.005352, "trades": 4, "taker_buy_volume": 11942.8, "taker_buy_quote": 268.005352}, {"ts": 1770704400000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704460000, "open": 0.02242, "high": 0.02242, "low": 0.02234, "close": 0.02236, "volume": 112924.6, "quote_volume": 2527.80757, "trades": 32, "taker_buy_volume": 9231.3, "taker_buy_quote": 206.606855}, {"ts": 1770704520000, "open": 0.02238, "high": 0.02239, "low": 0.02236, "close": 0.02236, "volume": 4327.5, "quote_volume": 96.839179, "trades": 6, "taker_buy_volume": 3345.3, "taker_buy_quote": 74.867365}, {"ts": 1770704580000, "open": 0.02239, "high": 0.02239, "low": 0.02237, "close": 0.02238, "volume": 1202.2, "quote_volume": 26.90524, "trades": 3, "taker_buy_volume": 398.2, "taker_buy_quote": 8.911716}, {"ts": 1770704640000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 852.0, "quote_volume": 19.05072, "trades": 2, "taker_buy_volume": 852.0, "taker_buy_quote": 19.05072}, {"ts": 1770704700000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704760000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 9427.5, "quote_volume": 210.516075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704820000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704880000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704940000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705000000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705060000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 11498.5, "quote_volume": 257.221445, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705120000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 30728.6, "quote_volume": 687.398782, "trades": 5, "taker_buy_volume": 30728.6, "taker_buy_quote": 687.398782}, {"ts": 1770705180000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705240000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705300000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 448.4, "quote_volume": 10.030708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705360000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 803.5, "quote_volume": 17.98233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705420000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705480000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705540000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705600000, "open": 0.02234, "high": 0.02235, "low": 0.02228, "close": 0.02229, "volume": 54626.0, "quote_volume": 1219.871169, "trades": 18, "taker_buy_volume": 311.9, "taker_buy_quote": 6.95537}, {"ts": 1770705660000, "open": 0.02229, "high": 0.02229, "low": 0.02227, "close": 0.02229, "volume": 12188.1, "quote_volume": 271.614281, "trades": 6, "taker_buy_volume": 11739.7, "taker_buy_quote": 261.628413}, {"ts": 1770705720000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 3864.2, "quote_volume": 86.133018, "trades": 1, "taker_buy_volume": 3864.2, "taker_buy_quote": 86.133018}, {"ts": 1770705780000, "open": 0.02229, "high": 0.02231, "low": 0.02229, "close": 0.02229, "volume": 14552.6, "quote_volume": 324.44992, "trades": 12, "taker_buy_volume": 13039.7, "taker_buy_quote": 290.723792}, {"ts": 1770705840000, "open": 0.02229, "high": 0.02229, "low": 0.02227, "close": 0.02227, "volume": 1904.2, "quote_volume": 42.436462, "trades": 2, "taker_buy_volume": 1496.4, "taker_buy_quote": 33.354756}, {"ts": 1770705900000, "open": 0.02228, "high": 0.02228, "low": 0.02226, "close": 0.02226, "volume": 6393.9, "quote_volume": 142.371668, "trades": 7, "taker_buy_volume": 1198.0, "taker_buy_quote": 26.69144}, {"ts": 1770705960000, "open": 0.02224, "high": 0.02224, "low": 0.02214, "close": 0.02214, "volume": 146667.2, "quote_volume": 3251.663876, "trades": 32, "taker_buy_volume": 20928.3, "taker_buy_quote": 463.80487}, {"ts": 1770706020000, "open": 0.02217, "high": 0.02217, "low": 0.02212, "close": 0.02212, "volume": 15795.5, "quote_volume": 349.75279, "trades": 20, "taker_buy_volume": 5627.6, "taker_buy_quote": 124.736788}, {"ts": 1770706080000, "open": 0.02213, "high": 0.02213, "low": 0.02204, "close": 0.02209, "volume": 16319.9, "quote_volume": 360.611199, "trades": 9, "taker_buy_volume": 2645.4, "taker_buy_quote": 58.34451}, {"ts": 1770706140000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706200000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 454.5, "quote_volume": 10.04445, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 10.04445}, {"ts": 1770706260000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706320000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706380000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706440000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 1711.9, "quote_volume": 37.764514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706500000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706560000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706620000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 450.5, "quote_volume": 9.95605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706680000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 4496.0, "quote_volume": 99.45152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706740000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706800000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 562.1, "quote_volume": 12.433652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706860000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 8374.2, "quote_volume": 185.404788, "trades": 1, "taker_buy_volume": 8374.2, "taker_buy_quote": 185.404788}, {"ts": 1770706920000, "open": 0.02216, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 14614.1, "quote_volume": 323.859106, "trades": 3, "taker_buy_volume": 13549.1, "taker_buy_quote": 300.248056}, {"ts": 1770706980000, "open": 0.0222, "high": 0.02222, "low": 0.0222, "close": 0.02221, "volume": 8959.8, "quote_volume": 198.980798, "trades": 8, "taker_buy_volume": 3520.0, "taker_buy_quote": 78.16284}, {"ts": 1770707040000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707100000, "open": 0.02224, "high": 0.02225, "low": 0.02224, "close": 0.02225, "volume": 4886.5, "quote_volume": 108.679671, "trades": 4, "taker_buy_volume": 4886.5, "taker_buy_quote": 108.679671}, {"ts": 1770707160000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707220000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 4208.0, "quote_volume": 93.58592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707280000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707340000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 11410.7, "quote_volume": 253.659861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707400000, "open": 0.02224, "high": 0.02224, "low": 0.02223, "close": 0.02223, "volume": 764.0, "quote_volume": 16.987324, "trades": 2, "taker_buy_volume": 360.4, "taker_buy_quote": 8.015296}, {"ts": 1770707460000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 360.4, "quote_volume": 8.011692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707520000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707580000, "open": 0.02223, "high": 0.02224, "low": 0.02223, "close": 0.02223, "volume": 10823.5, "quote_volume": 240.610009, "trades": 5, "taker_buy_volume": 5144.7, "taker_buy_quote": 114.370285}, {"ts": 1770707640000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 362.0, "quote_volume": 8.03278, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 8.03278}, {"ts": 1770707700000, "open": 0.02219, "high": 0.02219, "low": 0.02216, "close": 0.02216, "volume": 5780.4, "quote_volume": 128.122624, "trades": 4, "taker_buy_volume": 1267.0, "taker_buy_quote": 28.10568}, {"ts": 1770707760000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 1169.6, "quote_volume": 25.894944, "trades": 1, "taker_buy_volume": 1169.6, "taker_buy_quote": 25.894944}, {"ts": 1770707820000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 2333.5, "quote_volume": 51.687025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707880000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707940000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708000000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708060000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708120000, "open": 0.02215, "high": 0.02215, "low": 0.02213, "close": 0.02213, "volume": 740.7, "quote_volume": 16.399297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708180000, "open": 0.02214, "high": 0.02216, "low": 0.02214, "close": 0.02215, "volume": 3923.1, "quote_volume": 86.924602, "trades": 3, "taker_buy_volume": 3155.7, "taker_buy_quote": 69.930312}, {"ts": 1770708240000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 495.5, "quote_volume": 10.975325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708300000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708360000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708420000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708480000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708540000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708600000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 446.4, "quote_volume": 9.914544, "trades": 1, "taker_buy_volume": 446.4, "taker_buy_quote": 9.914544}, {"ts": 1770708660000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 3253.8, "quote_volume": 72.201822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708720000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 4900.5, "quote_volume": 108.7911, "trades": 1, "taker_buy_volume": 4900.5, "taker_buy_quote": 108.7911}, {"ts": 1770708780000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 1619.6, "quote_volume": 35.947049, "trades": 4, "taker_buy_volume": 812.5, "taker_buy_quote": 18.0375}, {"ts": 1770708840000, "open": 0.0222, "high": 0.0222, "low": 0.02217, "close": 0.02217, "volume": 1450.1, "quote_volume": 32.170421, "trades": 4, "taker_buy_volume": 724.0, "taker_buy_quote": 16.06918}, {"ts": 1770708900000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 873.4, "quote_volume": 19.367385, "trades": 2, "taker_buy_volume": 462.7, "taker_buy_quote": 10.258059}, {"ts": 1770708960000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709020000, "open": 0.02215, "high": 0.02215, "low": 0.02213, "close": 0.02213, "volume": 1086.0, "quote_volume": 24.044925, "trades": 3, "taker_buy_volume": 362.0, "taker_buy_quote": 8.0183}, {"ts": 1770709080000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709140000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 2000.0, "quote_volume": 44.32, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.32}, {"ts": 1770709200000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709260000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 880.3, "quote_volume": 19.498645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709320000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709380000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709440000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 814.5, "quote_volume": 18.041175, "trades": 2, "taker_buy_volume": 814.5, "taker_buy_quote": 18.041175}, {"ts": 1770709500000, "open": 0.02215, "high": 0.02215, "low": 0.02211, "close": 0.02212, "volume": 2081.4, "quote_volume": 46.062308, "trades": 5, "taker_buy_volume": 1266.9, "taker_buy_quote": 28.050523}, {"ts": 1770709560000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 405.4, "quote_volume": 8.971502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709620000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 810.8, "quote_volume": 17.95922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709680000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 842.3, "quote_volume": 18.656945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709740000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709800000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709860000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709920000, "open": 0.02214, "high": 0.02214, "low": 0.02211, "close": 0.02212, "volume": 104237.8, "quote_volume": 2305.914529, "trades": 15, "taker_buy_volume": 4392.5, "taker_buy_quote": 97.1621}, {"ts": 1770709980000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710040000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 1739.2, "quote_volume": 38.471104, "trades": 1, "taker_buy_volume": 1739.2, "taker_buy_quote": 38.471104}, {"ts": 1770710100000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710160000, "open": 0.02213, "high": 0.02215, "low": 0.02213, "close": 0.02215, "volume": 8339.6, "quote_volume": 184.658117, "trades": 3, "taker_buy_volume": 8339.6, "taker_buy_quote": 184.658117}, {"ts": 1770710220000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710280000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710340000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710400000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710460000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710520000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710580000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710640000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710700000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710760000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710820000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710880000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 2592.5, "quote_volume": 57.423875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710940000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711000000, "open": 0.02216, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 12221.4, "quote_volume": 270.867717, "trades": 4, "taker_buy_volume": 12221.4, "taker_buy_quote": 270.867717}, {"ts": 1770711060000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 4950.0, "quote_volume": 109.7415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711120000, "open": 0.02217, "high": 0.02218, "low": 0.02217, "close": 0.02218, "volume": 17670.0, "quote_volume": 391.799495, "trades": 9, "taker_buy_volume": 17670.0, "taker_buy_quote": 391.799495}, {"ts": 1770711180000, "open": 0.02218, "high": 0.02218, "low": 0.02215, "close": 0.02215, "volume": 82045.9, "quote_volume": 1818.14878, "trades": 8, "taker_buy_volume": 1171.0, "taker_buy_quote": 25.964183}, {"ts": 1770711240000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 450.5, "quote_volume": 9.98308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711300000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711360000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 27496.1, "quote_volume": 609.832407, "trades": 6, "taker_buy_volume": 19572.0, "taker_buy_quote": 434.10696}, {"ts": 1770711420000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711480000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 1804.4, "quote_volume": 40.05768, "trades": 3, "taker_buy_volume": 1804.4, "taker_buy_quote": 40.05768}, {"ts": 1770711540000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711600000, "open": 0.0222, "high": 0.0222, "low": 0.02216, "close": 0.02218, "volume": 72329.6, "quote_volume": 1604.14834, "trades": 25, "taker_buy_volume": 28124.9, "taker_buy_quote": 623.937624}, {"ts": 1770711660000, "open": 0.02219, "high": 0.02219, "low": 0.02217, "close": 0.02218, "volume": 1581.6, "quote_volume": 35.083506, "trades": 4, "taker_buy_volume": 767.2, "taker_buy_quote": 17.024168}, {"ts": 1770711720000, "open": 0.0222, "high": 0.02222, "low": 0.02219, "close": 0.02222, "volume": 11763.8, "quote_volume": 261.318572, "trades": 7, "taker_buy_volume": 9511.7, "taker_buy_quote": 211.326457}, {"ts": 1770711780000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 896.9, "quote_volume": 19.920149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711840000, "open": 0.02224, "high": 0.02225, "low": 0.02224, "close": 0.02225, "volume": 14912.0, "quote_volume": 331.747046, "trades": 3, "taker_buy_volume": 14912.0, "taker_buy_quote": 331.747046}, {"ts": 1770711900000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711960000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712020000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712080000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712140000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712200000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 502.4, "quote_volume": 11.1784, "trades": 1, "taker_buy_volume": 502.4, "taker_buy_quote": 11.1784}, {"ts": 1770712260000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 7218.1, "quote_volume": 160.458363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712320000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712380000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712440000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 4950.0, "quote_volume": 110.1375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712500000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712560000, "open": 0.02223, "high": 0.02223, "low": 0.02222, "close": 0.02222, "volume": 1159.6, "quote_volume": 25.774321, "trades": 3, "taker_buy_volume": 800.9, "taker_buy_quote": 17.804007}, {"ts": 1770712620000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 677.4, "quote_volume": 15.031506, "trades": 2, "taker_buy_volume": 677.4, "taker_buy_quote": 15.031506}, {"ts": 1770712680000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 495.5, "quote_volume": 10.985235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712740000, "open": 0.02218, "high": 0.02221, "low": 0.02218, "close": 0.02221, "volume": 13283.7, "quote_volume": 294.826416, "trades": 6, "taker_buy_volume": 3316.6, "taker_buy_quote": 73.64903}, {"ts": 1770712800000, "open": 0.02219, "high": 0.02221, "low": 0.02219, "close": 0.02219, "volume": 8292.2, "quote_volume": 184.147789, "trades": 6, "taker_buy_volume": 6946.9, "taker_buy_quote": 154.290649}, {"ts": 1770712860000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712920000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 524.0, "quote_volume": 11.66424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712980000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713040000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 3228.3, "quote_volume": 71.732826, "trades": 1, "taker_buy_volume": 3228.3, "taker_buy_quote": 71.732826}, {"ts": 1770713100000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713160000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713220000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713280000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 1529.1, "quote_volume": 34.068348, "trades": 1, "taker_buy_volume": 1529.1, "taker_buy_quote": 34.068348}, {"ts": 1770713340000, "open": 0.02228, "high": 0.02228, "low": 0.02226, "close": 0.02227, "volume": 1030.5, "quote_volume": 22.947848, "trades": 3, "taker_buy_volume": 309.7, "taker_buy_quote": 6.900116}, {"ts": 1770713400000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 3016.7, "quote_volume": 67.151742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713460000, "open": 0.02224, "high": 0.02224, "low": 0.0222, "close": 0.02224, "volume": 76425.1, "quote_volume": 1697.701156, "trades": 15, "taker_buy_volume": 7261.5, "taker_buy_quote": 161.463657}, {"ts": 1770713520000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 555.5, "quote_volume": 12.36543, "trades": 1, "taker_buy_volume": 555.5, "taker_buy_quote": 12.36543}, {"ts": 1770713580000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 1739.2, "quote_volume": 38.679808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713640000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713700000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713760000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 771.9, "quote_volume": 17.174775, "trades": 1, "taker_buy_volume": 771.9, "taker_buy_quote": 17.174775}, {"ts": 1770713820000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 2075.5, "quote_volume": 46.179875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713880000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713940000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714000000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 511.4, "quote_volume": 11.368422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714060000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 35797.9, "quote_volume": 797.935191, "trades": 7, "taker_buy_volume": 30847.9, "taker_buy_quote": 687.599691}, {"ts": 1770714120000, "open": 0.02227, "high": 0.02229, "low": 0.02227, "close": 0.02229, "volume": 5548.5, "quote_volume": 123.664095, "trades": 3, "taker_buy_volume": 598.5, "taker_buy_quote": 13.328595}, {"ts": 1770714180000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714240000, "open": 0.02231, "high": 0.02232, "low": 0.0223, "close": 0.02232, "volume": 13985.8, "quote_volume": 311.990336, "trades": 10, "taker_buy_volume": 2386.2, "taker_buy_quote": 53.259984}, {"ts": 1770714300000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714360000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714420000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714480000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 9900.0, "quote_volume": 220.473, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 110.2365}, {"ts": 1770714540000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 4950.0, "quote_volume": 110.2365, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 110.2365}, {"ts": 1770714600000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714660000, "open": 0.02228, "high": 0.02229, "low": 0.02228, "close": 0.02229, "volume": 15141.4, "quote_volume": 337.452306, "trades": 5, "taker_buy_volume": 15141.4, "taker_buy_quote": 337.452306}, {"ts": 1770714720000, "open": 0.02227, "high": 0.02229, "low": 0.02227, "close": 0.02229, "volume": 901.8, "quote_volume": 20.09485, "trades": 2, "taker_buy_volume": 588.2, "taker_buy_quote": 13.110978}, {"ts": 1770714780000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 2205.4, "quote_volume": 49.18042, "trades": 1, "taker_buy_volume": 2205.4, "taker_buy_quote": 49.18042}, {"ts": 1770714840000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714900000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 4950.0, "quote_volume": 110.4345, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 110.4345}, {"ts": 1770714960000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715020000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715080000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715140000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 380.6, "quote_volume": 8.494992, "trades": 1, "taker_buy_volume": 380.6, "taker_buy_quote": 8.494992}, {"ts": 1770715200000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715260000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715320000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 386.8, "quote_volume": 8.62564, "trades": 1, "taker_buy_volume": 386.8, "taker_buy_quote": 8.62564}, {"ts": 1770715380000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 4950.0, "quote_volume": 110.4345, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 110.4345}, {"ts": 1770715440000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715500000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715560000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715620000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715680000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 4837.5, "quote_volume": 107.827875, "trades": 3, "taker_buy_volume": 822.1, "taker_buy_quote": 18.324609}, {"ts": 1770715740000, "open": 0.02228, "high": 0.02228, "low": 0.02227, "close": 0.02227, "volume": 3676.8, "quote_volume": 81.914443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715800000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 6989.6, "quote_volume": 155.658392, "trades": 2, "taker_buy_volume": 6989.6, "taker_buy_quote": 155.658392}, {"ts": 1770715860000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 405.4, "quote_volume": 9.04042, "trades": 1, "taker_buy_volume": 405.4, "taker_buy_quote": 9.04042}, {"ts": 1770715920000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715980000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716040000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716100000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716160000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 4889.8, "quote_volume": 108.79805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716220000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716280000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 1856.3, "quote_volume": 41.302675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716340000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716400000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 367.8, "quote_volume": 8.176194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716460000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716520000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 525.5, "quote_volume": 11.68712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716580000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 4879.4, "quote_volume": 108.664238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716640000, "open": 0.02225, "high": 0.02227, "low": 0.02225, "close": 0.02227, "volume": 3686.4, "quote_volume": 82.029608, "trades": 2, "taker_buy_volume": 360.4, "taker_buy_quote": 8.026108}, {"ts": 1770716700000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 2304.7, "quote_volume": 51.371763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716760000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 270.7, "quote_volume": 6.028489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716820000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716880000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 3668.6, "quote_volume": 81.552978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716940000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 360.4, "quote_volume": 8.015296, "trades": 1, "taker_buy_volume": 360.4, "taker_buy_quote": 8.015296}, {"ts": 1770717000000, "open": 0.02222, "high": 0.02222, "low": 0.02219, "close": 0.0222, "volume": 140270.7, "quote_volume": 3114.892193, "trades": 24, "taker_buy_volume": 904.9, "taker_buy_quote": 20.084708}, {"ts": 1770717060000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 497.7, "quote_volume": 11.04894, "trades": 1, "taker_buy_volume": 497.7, "taker_buy_quote": 11.04894}, {"ts": 1770717120000, "open": 0.02219, "high": 0.02221, "low": 0.02219, "close": 0.02219, "volume": 2102.1, "quote_volume": 46.655355, "trades": 6, "taker_buy_volume": 487.8, "taker_buy_quote": 10.834038}, {"ts": 1770717180000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 1735.9, "quote_volume": 38.571698, "trades": 5, "taker_buy_volume": 1735.9, "taker_buy_quote": 38.571698}, {"ts": 1770717240000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717300000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717360000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717420000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717480000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 687.9, "quote_volume": 15.285138, "trades": 1, "taker_buy_volume": 687.9, "taker_buy_quote": 15.285138}, {"ts": 1770717540000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717600000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717660000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717720000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 595.1, "quote_volume": 13.21122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717780000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717840000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 4950.0, "quote_volume": 109.989, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.989}, {"ts": 1770717900000, "open": 0.02224, "high": 0.02227, "low": 0.02224, "close": 0.02225, "volume": 32287.7, "quote_volume": 718.433898, "trades": 9, "taker_buy_volume": 31385.2, "taker_buy_quote": 698.353273}, {"ts": 1770717960000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718020000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718080000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 1149.6, "quote_volume": 25.544112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718140000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718200000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718260000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718320000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 1097.5, "quote_volume": 24.397425, "trades": 2, "taker_buy_volume": 620.6, "taker_buy_quote": 13.795938}, {"ts": 1770718380000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 765.8, "quote_volume": 17.016076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718440000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718500000, "open": 0.02225, "high": 0.02225, "low": 0.02222, "close": 0.02222, "volume": 2113.6, "quote_volume": 47.00742, "trades": 5, "taker_buy_volume": 1306.4, "taker_buy_quote": 29.0674}, {"ts": 1770718560000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 497.0, "quote_volume": 11.04334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718620000, "open": 0.02223, "high": 0.02223, "low": 0.02222, "close": 0.02222, "volume": 2984.3, "quote_volume": 66.323457, "trades": 2, "taker_buy_volume": 1231.1, "taker_buy_quote": 27.367353}, {"ts": 1770718680000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 2203.8, "quote_volume": 48.990474, "trades": 4, "taker_buy_volume": 2203.8, "taker_buy_quote": 48.990474}, {"ts": 1770718740000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718800000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718860000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718920000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 542.9, "quote_volume": 12.079525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718980000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719040000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719100000, "open": 0.02228, "high": 0.02232, "low": 0.02228, "close": 0.02232, "volume": 3086.1, "quote_volume": 68.792252, "trades": 8, "taker_buy_volume": 3086.1, "taker_buy_quote": 68.792252}, {"ts": 1770719160000, "open": 0.0223, "high": 0.0223, "low": 0.02229, "close": 0.02229, "volume": 1146.9, "quote_volume": 25.571406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719220000, "open": 0.02229, "high": 0.0223, "low": 0.02229, "close": 0.02229, "volume": 2484.5, "quote_volume": 55.388064, "trades": 5, "taker_buy_volume": 855.9, "taker_buy_quote": 19.08657}, {"ts": 1770719280000, "open": 0.0223, "high": 0.02231, "low": 0.02229, "close": 0.0223, "volume": 1257.3, "quote_volume": 28.033433, "trades": 4, "taker_buy_volume": 810.9, "taker_buy_quote": 18.083177}, {"ts": 1770719340000, "open": 0.02229, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 1621.7, "quote_volume": 36.159405, "trades": 4, "taker_buy_volume": 1621.7, "taker_buy_quote": 36.159405}, {"ts": 1770719400000, "open": 0.02228, "high": 0.02228, "low": 0.02226, "close": 0.02226, "volume": 1758.9, "quote_volume": 39.166587, "trades": 4, "taker_buy_volume": 450.5, "taker_buy_quote": 10.032635}, {"ts": 1770719460000, "open": 0.02226, "high": 0.02226, "low": 0.02225, "close": 0.02225, "volume": 1623.8, "quote_volume": 36.138518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719520000, "open": 0.02226, "high": 0.02226, "low": 0.02225, "close": 0.02225, "volume": 3288.4, "quote_volume": 73.176179, "trades": 3, "taker_buy_volume": 927.9, "taker_buy_quote": 20.655054}, {"ts": 1770719580000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 5355.4, "quote_volume": 118.943434, "trades": 2, "taker_buy_volume": 405.4, "taker_buy_quote": 9.003934}, {"ts": 1770719640000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 765.8, "quote_volume": 16.997138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719700000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719760000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719820000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719880000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 4506.5, "quote_volume": 99.999235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719940000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720000000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 450.6, "quote_volume": 9.998814, "trades": 1, "taker_buy_volume": 450.6, "taker_buy_quote": 9.998814}, {"ts": 1770720060000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720120000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 481.9, "quote_volume": 10.693361, "trades": 1, "taker_buy_volume": 481.9, "taker_buy_quote": 10.693361}, {"ts": 1770720180000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 9432.0, "quote_volume": 209.18676, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 33.255}, {"ts": 1770720240000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720300000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720360000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720420000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02215, "volume": 12237.0, "quote_volume": 271.147549, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720480000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720540000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 7597.1, "quote_volume": 168.503678, "trades": 1, "taker_buy_volume": 7597.1, "taker_buy_quote": 168.503678}, {"ts": 1770720600000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 306.8, "quote_volume": 6.81096, "trades": 1, "taker_buy_volume": 306.8, "taker_buy_quote": 6.81096}, {"ts": 1770720660000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720720000, "open": 0.02219, "high": 0.02219, "low": 0.02217, "close": 0.02219, "volume": 2116.2, "quote_volume": 46.952798, "trades": 5, "taker_buy_volume": 1832.2, "taker_buy_quote": 40.656518}, {"ts": 1770720780000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720840000, "open": 0.02218, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 36071.8, "quote_volume": 800.383742, "trades": 8, "taker_buy_volume": 24754.9, "taker_buy_quote": 549.261731}, {"ts": 1770720900000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720960000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721020000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721080000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 765.9, "quote_volume": 16.998908, "trades": 2, "taker_buy_volume": 407.2, "taker_buy_quote": 9.035768}, {"ts": 1770721140000, "open": 0.0222, "high": 0.02221, "low": 0.02219, "close": 0.02219, "volume": 2189.5, "quote_volume": 48.605028, "trades": 4, "taker_buy_volume": 754.5, "taker_buy_quote": 16.757445}, {"ts": 1770721200000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 2000.6, "quote_volume": 44.393314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721260000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 405.4, "quote_volume": 9.003934, "trades": 1, "taker_buy_volume": 405.4, "taker_buy_quote": 9.003934}, {"ts": 1770721320000, "open": 0.02222, "high": 0.02226, "low": 0.02222, "close": 0.02226, "volume": 26054.6, "quote_volume": 579.56622, "trades": 10, "taker_buy_volume": 19821.9, "taker_buy_quote": 440.921703}, {"ts": 1770721380000, "open": 0.02227, "high": 0.02229, "low": 0.02227, "close": 0.02229, "volume": 49820.5, "quote_volume": 1110.30449, "trades": 10, "taker_buy_volume": 49372.1, "taker_buy_quote": 1100.309654}, {"ts": 1770721440000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 452.5, "quote_volume": 10.07265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721500000, "open": 0.02226, "high": 0.02226, "low": 0.02224, "close": 0.02224, "volume": 31290.0, "quote_volume": 696.205593, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721560000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721620000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721680000, "open": 0.0223, "high": 0.0223, "low": 0.02229, "close": 0.02229, "volume": 2904.7, "quote_volume": 64.754322, "trades": 4, "taker_buy_volume": 855.9, "taker_buy_quote": 19.08657}, {"ts": 1770721740000, "open": 0.02229, "high": 0.02238, "low": 0.02229, "close": 0.02238, "volume": 39508.3, "quote_volume": 882.959615, "trades": 13, "taker_buy_volume": 36561.5, "taker_buy_quote": 817.165475}, {"ts": 1770721800000, "open": 0.02239, "high": 0.02242, "low": 0.02237, "close": 0.02238, "volume": 63991.2, "quote_volume": 1433.447401, "trades": 15, "taker_buy_volume": 57755.8, "taker_buy_quote": 1293.881503}, {"ts": 1770721860000, "open": 0.02236, "high": 0.02237, "low": 0.02236, "close": 0.02237, "volume": 8327.7, "quote_volume": 186.257372, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 111.85}, {"ts": 1770721920000, "open": 0.02238, "high": 0.02265, "low": 0.02238, "close": 0.02248, "volume": 1776736.9, "quote_volume": 40053.146332, "trades": 282, "taker_buy_volume": 830133.6, "taker_buy_quote": 18704.292249}, {"ts": 1770721980000, "open": 0.0225, "high": 0.02251, "low": 0.02247, "close": 0.0225, "volume": 37456.5, "quote_volume": 842.348389, "trades": 16, "taker_buy_volume": 23653.7, "taker_buy_quote": 531.862853}, {"ts": 1770722040000, "open": 0.02246, "high": 0.02248, "low": 0.02245, "close": 0.02248, "volume": 4899.2, "quote_volume": 110.058309, "trades": 4, "taker_buy_volume": 3564.1, "taker_buy_quote": 80.085314}, {"ts": 1770722100000, "open": 0.02247, "high": 0.02247, "low": 0.02246, "close": 0.02246, "volume": 2521.1, "quote_volume": 56.641728, "trades": 4, "taker_buy_volume": 1782.2, "taker_buy_quote": 40.046034}, {"ts": 1770722160000, "open": 0.02249, "high": 0.0226, "low": 0.02249, "close": 0.0226, "volume": 145421.0, "quote_volume": 3276.78056, "trades": 47, "taker_buy_volume": 135976.3, "taker_buy_quote": 3064.130861}, {"ts": 1770722220000, "open": 0.02257, "high": 0.0226, "low": 0.02256, "close": 0.0226, "volume": 11499.5, "quote_volume": 259.784276, "trades": 7, "taker_buy_volume": 8166.2, "taker_buy_quote": 184.55612}, {"ts": 1770722280000, "open": 0.02262, "high": 0.02265, "low": 0.0226, "close": 0.02265, "volume": 9361.1, "quote_volume": 211.915398, "trades": 4, "taker_buy_volume": 5645.0, "taker_buy_quote": 127.820733}, {"ts": 1770722340000, "open": 0.02266, "high": 0.02266, "low": 0.0226, "close": 0.02262, "volume": 49451.7, "quote_volume": 1118.847047, "trades": 15, "taker_buy_volume": 49451.7, "taker_buy_quote": 1118.847047}, {"ts": 1770722400000, "open": 0.02265, "high": 0.02265, "low": 0.02263, "close": 0.02265, "volume": 4391.2, "quote_volume": 99.454054, "trades": 3, "taker_buy_volume": 4059.9, "taker_buy_quote": 91.956735}, {"ts": 1770722460000, "open": 0.02269, "high": 0.02269, "low": 0.02251, "close": 0.0226, "volume": 467803.4, "quote_volume": 10558.588225, "trades": 141, "taker_buy_volume": 281509.9, "taker_buy_quote": 6357.172751}, {"ts": 1770722520000, "open": 0.02259, "high": 0.02262, "low": 0.02255, "close": 0.02258, "volume": 81578.1, "quote_volume": 1841.967317, "trades": 23, "taker_buy_volume": 76107.8, "taker_buy_quote": 1718.555665}, {"ts": 1770722580000, "open": 0.02261, "high": 0.02265, "low": 0.02248, "close": 0.02256, "volume": 939738.5, "quote_volume": 21161.813089, "trades": 90, "taker_buy_volume": 646195.2, "taker_buy_quote": 14541.083416}, {"ts": 1770722640000, "open": 0.02252, "high": 0.02252, "low": 0.02249, "close": 0.02249, "volume": 796.5, "quote_volume": 17.923905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722700000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 344.8, "quote_volume": 7.758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722760000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722820000, "open": 0.02252, "high": 0.02253, "low": 0.02252, "close": 0.02253, "volume": 23455.2, "quote_volume": 528.396156, "trades": 7, "taker_buy_volume": 23455.2, "taker_buy_quote": 528.396156}, {"ts": 1770722880000, "open": 0.02256, "high": 0.0226, "low": 0.02256, "close": 0.02259, "volume": 22230.8, "quote_volume": 502.033523, "trades": 6, "taker_buy_volume": 17280.8, "taker_buy_quote": 390.213023}, {"ts": 1770722940000, "open": 0.02261, "high": 0.02262, "low": 0.02261, "close": 0.02262, "volume": 13010.1, "quote_volume": 294.228861, "trades": 4, "taker_buy_volume": 13010.1, "taker_buy_quote": 294.228861}, {"ts": 1770723000000, "open": 0.02262, "high": 0.02265, "low": 0.02262, "close": 0.02264, "volume": 10187.6, "quote_volume": 230.615338, "trades": 6, "taker_buy_volume": 9021.3, "taker_buy_quote": 204.210306}, {"ts": 1770723060000, "open": 0.02267, "high": 0.02267, "low": 0.02266, "close": 0.02267, "volume": 52187.5, "quote_volume": 1183.002295, "trades": 8, "taker_buy_volume": 43354.5, "taker_buy_quote": 982.846515}, {"ts": 1770723120000, "open": 0.02267, "high": 0.02269, "low": 0.02265, "close": 0.02267, "volume": 23213.4, "quote_volume": 526.373974, "trades": 8, "taker_buy_volume": 22546.5, "taker_buy_quote": 511.268689}, {"ts": 1770723180000, "open": 0.02267, "high": 0.02268, "low": 0.02263, "close": 0.02263, "volume": 58070.7, "quote_volume": 1316.220825, "trades": 21, "taker_buy_volume": 20996.8, "taker_buy_quote": 476.131434}, {"ts": 1770723240000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723300000, "open": 0.02263, "high": 0.02265, "low": 0.02263, "close": 0.02265, "volume": 11531.4, "quote_volume": 261.165308, "trades": 4, "taker_buy_volume": 9531.4, "taker_buy_quote": 215.865308}, {"ts": 1770723360000, "open": 0.02267, "high": 0.02267, "low": 0.02253, "close": 0.02253, "volume": 212279.1, "quote_volume": 4795.558177, "trades": 22, "taker_buy_volume": 11364.2, "taker_buy_quote": 257.227547}, {"ts": 1770723420000, "open": 0.02251, "high": 0.02251, "low": 0.02247, "close": 0.02249, "volume": 8006.6, "quote_volume": 180.127939, "trades": 8, "taker_buy_volume": 1919.5, "taker_buy_quote": 43.173126}, {"ts": 1770723480000, "open": 0.02248, "high": 0.02249, "low": 0.02246, "close": 0.02248, "volume": 80829.6, "quote_volume": 1816.651092, "trades": 22, "taker_buy_volume": 44839.5, "taker_buy_quote": 1007.997682}, {"ts": 1770723540000, "open": 0.02246, "high": 0.02252, "low": 0.02242, "close": 0.02246, "volume": 215263.0, "quote_volume": 4839.343945, "trades": 88, "taker_buy_volume": 138437.8, "taker_buy_quote": 3113.097455}, {"ts": 1770723600000, "open": 0.02245, "high": 0.02246, "low": 0.02244, "close": 0.02244, "volume": 18268.0, "quote_volume": 410.179032, "trades": 12, "taker_buy_volume": 18268.0, "taker_buy_quote": 410.179032}, {"ts": 1770723660000, "open": 0.02245, "high": 0.02245, "low": 0.0224, "close": 0.0224, "volume": 8164.6, "quote_volume": 183.254378, "trades": 7, "taker_buy_volume": 7169.0, "taker_buy_quote": 160.94405}, {"ts": 1770723720000, "open": 0.02243, "high": 0.02243, "low": 0.0224, "close": 0.0224, "volume": 1722.4, "quote_volume": 38.612096, "trades": 4, "taker_buy_volume": 1011.2, "taker_buy_quote": 22.681216}, {"ts": 1770723780000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723840000, "open": 0.02241, "high": 0.02243, "low": 0.02238, "close": 0.02243, "volume": 35811.0, "quote_volume": 802.0991, "trades": 23, "taker_buy_volume": 18807.0, "taker_buy_quote": 421.4421}, {"ts": 1770723900000, "open": 0.02243, "high": 0.02244, "low": 0.0224, "close": 0.0224, "volume": 14775.0, "quote_volume": 331.31441, "trades": 10, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.078}, {"ts": 1770723960000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 2000.9, "quote_volume": 44.860178, "trades": 5, "taker_buy_volume": 2000.9, "taker_buy_quote": 44.860178}, {"ts": 1770724020000, "open": 0.0224, "high": 0.0224, "low": 0.02238, "close": 0.02239, "volume": 14651.5, "quote_volume": 328.074245, "trades": 12, "taker_buy_volume": 12103.9, "taker_buy_quote": 271.055821}, {"ts": 1770724080000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724140000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724200000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 7180.0, "quote_volume": 161.0474, "trades": 3, "taker_buy_volume": 7180.0, "taker_buy_quote": 161.0474}, {"ts": 1770724260000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724320000, "open": 0.02243, "high": 0.02243, "low": 0.02241, "close": 0.02243, "volume": 58753.3, "quote_volume": 1317.043176, "trades": 9, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.0285}, {"ts": 1770724380000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 3016.1, "quote_volume": 67.530479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724440000, "open": 0.02239, "high": 0.02241, "low": 0.02239, "close": 0.02241, "volume": 2929.0, "quote_volume": 65.604172, "trades": 2, "taker_buy_volume": 1193.1, "taker_buy_quote": 26.737371}, {"ts": 1770724500000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 358.7, "quote_volume": 8.027706, "trades": 1, "taker_buy_volume": 358.7, "taker_buy_quote": 8.027706}, {"ts": 1770724560000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 491.1, "quote_volume": 11.005551, "trades": 1, "taker_buy_volume": 491.1, "taker_buy_quote": 11.005551}, {"ts": 1770724620000, "open": 0.02241, "high": 0.02242, "low": 0.02241, "close": 0.02242, "volume": 1610.9, "quote_volume": 36.11236, "trades": 4, "taker_buy_volume": 1610.9, "taker_buy_quote": 36.11236}, {"ts": 1770724680000, "open": 0.02242, "high": 0.02242, "low": 0.02239, "close": 0.02239, "volume": 6307.0, "quote_volume": 141.232947, "trades": 4, "taker_buy_volume": 5818.1, "taker_buy_quote": 130.286476}, {"ts": 1770724740000, "open": 0.0224, "high": 0.02241, "low": 0.02233, "close": 0.02236, "volume": 59123.4, "quote_volume": 1322.362803, "trades": 20, "taker_buy_volume": 5906.8, "taker_buy_quote": 132.115054}, {"ts": 1770724800000, "open": 0.02234, "high": 0.02239, "low": 0.02233, "close": 0.02239, "volume": 42807.0, "quote_volume": 956.891159, "trades": 6, "taker_buy_volume": 41914.1, "taker_buy_quote": 936.947791}, {"ts": 1770724860000, "open": 0.02239, "high": 0.02243, "low": 0.02238, "close": 0.02243, "volume": 9842.7, "quote_volume": 220.478643, "trades": 9, "taker_buy_volume": 8237.6, "taker_buy_quote": 184.544025}, {"ts": 1770724920000, "open": 0.02243, "high": 0.02243, "low": 0.02241, "close": 0.02241, "volume": 19525.2, "quote_volume": 437.93868, "trades": 6, "taker_buy_volume": 13775.2, "taker_buy_quote": 308.977736}, {"ts": 1770724980000, "open": 0.02242, "high": 0.02244, "low": 0.02242, "close": 0.02243, "volume": 23577.9, "quote_volume": 528.897103, "trades": 4, "taker_buy_volume": 18183.5, "taker_buy_quote": 407.851211}, {"ts": 1770725040000, "open": 0.02242, "high": 0.02243, "low": 0.02241, "close": 0.02241, "volume": 1824.4, "quote_volume": 40.898626, "trades": 4, "taker_buy_volume": 491.1, "taker_buy_quote": 11.015373}, {"ts": 1770725100000, "open": 0.02241, "high": 0.02246, "low": 0.02241, "close": 0.02242, "volume": 1291.1, "quote_volume": 28.961662, "trades": 3, "taker_buy_volume": 491.1, "taker_buy_quote": 11.030106}, {"ts": 1770725160000, "open": 0.02241, "high": 0.02241, "low": 0.02234, "close": 0.02236, "volume": 23598.6, "quote_volume": 527.388364, "trades": 14, "taker_buy_volume": 12637.3, "taker_buy_quote": 282.440348}, {"ts": 1770725220000, "open": 0.02237, "high": 0.02237, "low": 0.02233, "close": 0.02233, "volume": 4588.3, "quote_volume": 102.506578, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725280000, "open": 0.02229, "high": 0.02231, "low": 0.02229, "close": 0.02229, "volume": 53409.1, "quote_volume": 1190.70158, "trades": 8, "taker_buy_volume": 48057.3, "taker_buy_quote": 1071.409958}, {"ts": 1770725340000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725400000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725460000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725520000, "open": 0.02232, "high": 0.02232, "low": 0.0223, "close": 0.02232, "volume": 1436.2, "quote_volume": 32.047948, "trades": 3, "taker_buy_volume": 1034.4, "taker_buy_quote": 23.087808}, {"ts": 1770725580000, "open": 0.02231, "high": 0.02231, "low": 0.02229, "close": 0.0223, "volume": 2027.2, "quote_volume": 45.211065, "trades": 5, "taker_buy_volume": 2027.2, "taker_buy_quote": 45.211065}, {"ts": 1770725640000, "open": 0.02228, "high": 0.02229, "low": 0.02228, "close": 0.02229, "volume": 9092.6, "quote_volume": 202.662143, "trades": 2, "taker_buy_volume": 7901.5, "taker_buy_quote": 176.124435}, {"ts": 1770725700000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725760000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725820000, "open": 0.02227, "high": 0.02227, "low": 0.02225, "close": 0.02226, "volume": 42984.9, "quote_volume": 956.886287, "trades": 8, "taker_buy_volume": 18943.6, "taker_buy_quote": 421.635036}, {"ts": 1770725880000, "open": 0.02226, "high": 0.02228, "low": 0.02226, "close": 0.02228, "volume": 41882.8, "quote_volume": 932.779456, "trades": 8, "taker_buy_volume": 22990.8, "taker_buy_quote": 512.054616}, {"ts": 1770725940000, "open": 0.02229, "high": 0.0223, "low": 0.02228, "close": 0.02228, "volume": 11434.3, "quote_volume": 254.886519, "trades": 6, "taker_buy_volume": 9401.2, "taker_buy_quote": 209.557253}, {"ts": 1770726000000, "open": 0.02228, "high": 0.02231, "low": 0.02228, "close": 0.02231, "volume": 15939.6, "quote_volume": 355.356651, "trades": 5, "taker_buy_volume": 15582.5, "taker_buy_quote": 347.38975}, {"ts": 1770726060000, "open": 0.02231, "high": 0.02233, "low": 0.02227, "close": 0.02227, "volume": 157068.9, "quote_volume": 3501.522508, "trades": 30, "taker_buy_volume": 23519.7, "taker_buy_quote": 524.794177}, {"ts": 1770726120000, "open": 0.02226, "high": 0.02226, "low": 0.02224, "close": 0.02224, "volume": 14099.1, "quote_volume": 313.786998, "trades": 11, "taker_buy_volume": 8700.7, "taker_buy_quote": 193.627582}, {"ts": 1770726180000, "open": 0.02224, "high": 0.02224, "low": 0.02223, "close": 0.02224, "volume": 9596.5, "quote_volume": 213.417171, "trades": 6, "taker_buy_volume": 3882.7, "taker_buy_quote": 86.351248}, {"ts": 1770726240000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 2000.0, "quote_volume": 44.46, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.46}, {"ts": 1770726300000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 2088.1, "quote_volume": 46.418463, "trades": 2, "taker_buy_volume": 2088.1, "taker_buy_quote": 46.418463}, {"ts": 1770726360000, "open": 0.02222, "high": 0.02223, "low": 0.02221, "close": 0.02222, "volume": 35070.9, "quote_volume": 779.270358, "trades": 10, "taker_buy_volume": 10785.4, "taker_buy_quote": 239.601588}, {"ts": 1770726420000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 5000.0, "quote_volume": 111.15, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 111.15}, {"ts": 1770726480000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726540000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726600000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 5000.0, "quote_volume": 111.05, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 111.05}, {"ts": 1770726660000, "open": 0.02222, "high": 0.02223, "low": 0.02222, "close": 0.02223, "volume": 10000.0, "quote_volume": 222.25, "trades": 8, "taker_buy_volume": 10000.0, "taker_buy_quote": 222.25}, {"ts": 1770726720000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 5054.6, "quote_volume": 112.363758, "trades": 2, "taker_buy_volume": 558.6, "taker_buy_quote": 12.417678}, {"ts": 1770726780000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 450.5, "quote_volume": 10.014615, "trades": 1, "taker_buy_volume": 450.5, "taker_buy_quote": 10.014615}, {"ts": 1770726840000, "open": 0.02223, "high": 0.02223, "low": 0.02219, "close": 0.02219, "volume": 2725.0, "quote_volume": 60.492976, "trades": 4, "taker_buy_volume": 405.4, "taker_buy_quote": 9.012042}, {"ts": 1770726900000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 724.0, "quote_volume": 16.0547, "trades": 2, "taker_buy_volume": 724.0, "taker_buy_quote": 16.0547}, {"ts": 1770726960000, "open": 0.02217, "high": 0.02219, "low": 0.02216, "close": 0.02219, "volume": 4895.6, "quote_volume": 108.550483, "trades": 7, "taker_buy_volume": 4449.1, "taker_buy_quote": 98.656043}, {"ts": 1770727020000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727080000, "open": 0.02218, "high": 0.02221, "low": 0.02218, "close": 0.02221, "volume": 27413.5, "quote_volume": 608.415454, "trades": 8, "taker_buy_volume": 22558.8, "taker_buy_quote": 500.592567}, {"ts": 1770727140000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 8189.4, "quote_volume": 181.80468, "trades": 4, "taker_buy_volume": 3693.4, "taker_buy_quote": 81.99348}, {"ts": 1770727200000, "open": 0.02219, "high": 0.0222, "low": 0.02218, "close": 0.0222, "volume": 6717.2, "quote_volume": 149.05831, "trades": 5, "taker_buy_volume": 6221.7, "taker_buy_quote": 138.06812}, {"ts": 1770727260000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 1989.5, "quote_volume": 44.160127, "trades": 5, "taker_buy_volume": 1312.2, "taker_buy_quote": 29.13084}, {"ts": 1770727320000, "open": 0.02219, "high": 0.02219, "low": 0.02216, "close": 0.02216, "volume": 22326.2, "quote_volume": 495.010724, "trades": 6, "taker_buy_volume": 722.2, "taker_buy_quote": 16.018396}, {"ts": 1770727380000, "open": 0.02215, "high": 0.02215, "low": 0.02214, "close": 0.02214, "volume": 6356.0, "quote_volume": 140.734096, "trades": 3, "taker_buy_volume": 6356.0, "taker_buy_quote": 140.734096}, {"ts": 1770727440000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 2871.8, "quote_volume": 63.581652, "trades": 2, "taker_buy_volume": 2871.8, "taker_buy_quote": 63.581652}, {"ts": 1770727500000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727560000, "open": 0.02215, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 10000.0, "quote_volume": 221.55, "trades": 2, "taker_buy_volume": 10000.0, "taker_buy_quote": 221.55}, {"ts": 1770727620000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 14496.0, "quote_volume": 321.18136, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 221.55}, {"ts": 1770727680000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 9258.9, "quote_volume": 205.319813, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 110.9}, {"ts": 1770727740000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 9950.0, "quote_volume": 220.3925, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 110.75}, {"ts": 1770727800000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727860000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727920000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 699.4, "quote_volume": 15.505698, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 15.505698}, {"ts": 1770727980000, "open": 0.02216, "high": 0.02219, "low": 0.02216, "close": 0.02219, "volume": 1809.9, "quote_volume": 40.142225, "trades": 4, "taker_buy_volume": 1809.9, "taker_buy_quote": 40.142225}, {"ts": 1770728040000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 3058.8, "quote_volume": 67.878844, "trades": 4, "taker_buy_volume": 3058.8, "taker_buy_quote": 67.878844}, {"ts": 1770728100000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 3019.8, "quote_volume": 67.035973, "trades": 4, "taker_buy_volume": 2661.1, "taker_buy_quote": 59.07642}, {"ts": 1770728160000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 13776.1, "quote_volume": 305.820452, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728220000, "open": 0.0222, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 4932.4, "quote_volume": 109.534702, "trades": 4, "taker_buy_volume": 3542.2, "taker_buy_quote": 78.672262}, {"ts": 1770728280000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 1846.7, "quote_volume": 40.99674, "trades": 1, "taker_buy_volume": 1846.7, "taker_buy_quote": 40.99674}, {"ts": 1770728340000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 497.7, "quote_volume": 11.04894, "trades": 1, "taker_buy_volume": 497.7, "taker_buy_quote": 11.04894}, {"ts": 1770728400000, "open": 0.02221, "high": 0.02221, "low": 0.02219, "close": 0.02221, "volume": 12726.9, "quote_volume": 282.583387, "trades": 6, "taker_buy_volume": 8673.8, "taker_buy_quote": 192.645098}, {"ts": 1770728460000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728520000, "open": 0.02222, "high": 0.02224, "low": 0.0222, "close": 0.02224, "volume": 21801.8, "quote_volume": 484.451261, "trades": 11, "taker_buy_volume": 11547.5, "taker_buy_quote": 256.662334}, {"ts": 1770728580000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 1691.5, "quote_volume": 37.61896, "trades": 1, "taker_buy_volume": 1691.5, "taker_buy_quote": 37.61896}, {"ts": 1770728640000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 4496.0, "quote_volume": 100.12592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728700000, "open": 0.02224, "high": 0.02227, "low": 0.0222, "close": 0.02227, "volume": 39289.4, "quote_volume": 873.471587, "trades": 12, "taker_buy_volume": 15946.4, "taker_buy_quote": 354.892767}, {"ts": 1770728760000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 2163.8, "quote_volume": 48.166188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728820000, "open": 0.02224, "high": 0.02224, "low": 0.02222, "close": 0.02222, "volume": 21049.0, "quote_volume": 468.048289, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728880000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 358.6, "quote_volume": 7.975264, "trades": 1, "taker_buy_volume": 358.6, "taker_buy_quote": 7.975264}, {"ts": 1770728940000, "open": 0.02222, "high": 0.02225, "low": 0.02222, "close": 0.02225, "volume": 12417.0, "quote_volume": 276.116787, "trades": 7, "taker_buy_volume": 11251.1, "taker_buy_quote": 250.194794}, {"ts": 1770729000000, "open": 0.02226, "high": 0.02226, "low": 0.02225, "close": 0.02225, "volume": 1257.5, "quote_volume": 27.98296, "trades": 3, "taker_buy_volume": 1257.5, "taker_buy_quote": 27.98296}, {"ts": 1770729060000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 7160.8, "quote_volume": 159.256192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729120000, "open": 0.02222, "high": 0.02223, "low": 0.02219, "close": 0.02221, "volume": 38341.6, "quote_volume": 851.89292, "trades": 8, "taker_buy_volume": 8903.0, "taker_buy_quote": 197.73563}, {"ts": 1770729180000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729240000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729300000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 464.7, "quote_volume": 10.330281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729360000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 538.0, "quote_volume": 11.9436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729420000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729480000, "open": 0.02225, "high": 0.02229, "low": 0.02224, "close": 0.02229, "volume": 16467.5, "quote_volume": 366.625914, "trades": 6, "taker_buy_volume": 16019.1, "taker_buy_quote": 356.653498}, {"ts": 1770729540000, "open": 0.02226, "high": 0.02228, "low": 0.02226, "close": 0.02227, "volume": 2154.6, "quote_volume": 47.987426, "trades": 5, "taker_buy_volume": 1302.6, "taker_buy_quote": 29.016973}, {"ts": 1770729600000, "open": 0.02225, "high": 0.02227, "low": 0.02225, "close": 0.02227, "volume": 853.7, "quote_volume": 19.002033, "trades": 2, "taker_buy_volume": 360.4, "taker_buy_quote": 8.026108}, {"ts": 1770729660000, "open": 0.02226, "high": 0.02226, "low": 0.02225, "close": 0.02225, "volume": 1349.7, "quote_volume": 30.034905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729720000, "open": 0.02224, "high": 0.02226, "low": 0.02224, "close": 0.02226, "volume": 2717.8, "quote_volume": 60.490898, "trades": 5, "taker_buy_volume": 2351.3, "taker_buy_quote": 52.339938}, {"ts": 1770729780000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 5788.1, "quote_volume": 128.785225, "trades": 3, "taker_buy_volume": 838.1, "taker_buy_quote": 18.647725}, {"ts": 1770729840000, "open": 0.02224, "high": 0.02226, "low": 0.02214, "close": 0.02218, "volume": 373462.6, "quote_volume": 8292.212937, "trades": 108, "taker_buy_volume": 73975.6, "taker_buy_quote": 1642.274157}, {"ts": 1770729900000, "open": 0.02218, "high": 0.02219, "low": 0.02215, "close": 0.02216, "volume": 30395.3, "quote_volume": 673.962172, "trades": 15, "taker_buy_volume": 11227.6, "taker_buy_quote": 249.016014}, {"ts": 1770729960000, "open": 0.02217, "high": 0.02218, "low": 0.02216, "close": 0.02218, "volume": 7370.1, "quote_volume": 163.394212, "trades": 6, "taker_buy_volume": 6919.6, "taker_buy_quote": 153.411132}, {"ts": 1770730020000, "open": 0.02218, "high": 0.0222, "low": 0.02218, "close": 0.0222, "volume": 68605.5, "quote_volume": 1522.409397, "trades": 15, "taker_buy_volume": 66504.2, "taker_buy_quote": 1475.802563}, {"ts": 1770730080000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 902.7, "quote_volume": 20.034985, "trades": 2, "taker_buy_volume": 407.2, "taker_buy_quote": 9.03984}, {"ts": 1770730140000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730200000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 506.5, "quote_volume": 11.2443, "trades": 1, "taker_buy_volume": 506.5, "taker_buy_quote": 11.2443}, {"ts": 1770730260000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730320000, "open": 0.0222, "high": 0.02224, "low": 0.0222, "close": 0.02224, "volume": 34980.7, "quote_volume": 777.688513, "trades": 14, "taker_buy_volume": 28240.2, "taker_buy_quote": 627.951121}, {"ts": 1770730380000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 1738.8, "quote_volume": 38.653524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730440000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730500000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730560000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730620000, "open": 0.02225, "high": 0.02225, "low": 0.02223, "close": 0.02223, "volume": 809.2, "quote_volume": 17.997526, "trades": 2, "taker_buy_volume": 450.5, "taker_buy_quote": 10.023625}, {"ts": 1770730680000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730740000, "open": 0.02222, "high": 0.02222, "low": 0.02221, "close": 0.02221, "volume": 51008.4, "quote_volume": 1132.946064, "trades": 6, "taker_buy_volume": 21601.0, "taker_buy_quote": 479.75821}, {"ts": 1770730800000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 738.2, "quote_volume": 16.395422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730860000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730920000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 16938.5, "quote_volume": 376.204085, "trades": 3, "taker_buy_volume": 11988.5, "taker_buy_quote": 266.264585}, {"ts": 1770730980000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731040000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 852.1, "quote_volume": 18.933662, "trades": 2, "taker_buy_volume": 403.7, "taker_buy_quote": 8.970214}, {"ts": 1770731100000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 405.8, "quote_volume": 9.016876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731160000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731220000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731280000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731340000, "open": 0.02222, "high": 0.02223, "low": 0.0222, "close": 0.02221, "volume": 58169.0, "quote_volume": 1292.494725, "trades": 12, "taker_buy_volume": 7400.5, "taker_buy_quote": 164.423615}, {"ts": 1770731400000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 3569.3, "quote_volume": 79.233956, "trades": 10, "taker_buy_volume": 450.4, "taker_buy_quote": 9.994376}, {"ts": 1770731460000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 4748.0, "quote_volume": 105.363097, "trades": 2, "taker_buy_volume": 497.7, "taker_buy_quote": 11.04894}, {"ts": 1770731520000, "open": 0.02222, "high": 0.02222, "low": 0.02219, "close": 0.02219, "volume": 7761.6, "quote_volume": 172.386074, "trades": 4, "taker_buy_volume": 1559.5, "taker_buy_quote": 34.645505}, {"ts": 1770731580000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 2000.0, "quote_volume": 44.42, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.42}, {"ts": 1770731640000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731700000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731760000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731820000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731880000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 2215.7, "quote_volume": 49.18854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731940000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732000000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 5886.4, "quote_volume": 130.639216, "trades": 2, "taker_buy_volume": 5886.4, "taker_buy_quote": 130.639216}, {"ts": 1770732060000, "open": 0.02222, "high": 0.02222, "low": 0.02216, "close": 0.02217, "volume": 15714.4, "quote_volume": 348.506241, "trades": 9, "taker_buy_volume": 4358.3, "taker_buy_quote": 96.668711}, {"ts": 1770732120000, "open": 0.02217, "high": 0.02217, "low": 0.02214, "close": 0.02214, "volume": 6240.9, "quote_volume": 138.298405, "trades": 10, "taker_buy_volume": 3119.7, "taker_buy_quote": 69.146578}, {"ts": 1770732180000, "open": 0.02212, "high": 0.02214, "low": 0.02211, "close": 0.02214, "volume": 4951.5, "quote_volume": 109.525842, "trades": 8, "taker_buy_volume": 2100.8, "taker_buy_quote": 46.488248}, {"ts": 1770732240000, "open": 0.02214, "high": 0.02214, "low": 0.02212, "close": 0.02212, "volume": 8850.1, "quote_volume": 195.896288, "trades": 4, "taker_buy_volume": 6243.4, "taker_buy_quote": 138.228876}, {"ts": 1770732300000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 1443.6, "quote_volume": 31.917996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732360000, "open": 0.02211, "high": 0.02213, "low": 0.02211, "close": 0.02213, "volume": 2035.5, "quote_volume": 45.037507, "trades": 2, "taker_buy_volume": 1630.1, "taker_buy_quote": 36.074113}, {"ts": 1770732420000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 271.1, "quote_volume": 6.002154, "trades": 1, "taker_buy_volume": 271.1, "taker_buy_quote": 6.002154}, {"ts": 1770732480000, "open": 0.02212, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 5690.3, "quote_volume": 125.862033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732540000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732600000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 6460.8, "quote_volume": 142.912896, "trades": 2, "taker_buy_volume": 2306.6, "taker_buy_quote": 51.021992}, {"ts": 1770732660000, "open": 0.02212, "high": 0.02214, "low": 0.02212, "close": 0.02214, "volume": 17416.8, "quote_volume": 385.456627, "trades": 7, "taker_buy_volume": 17416.8, "taker_buy_quote": 385.456627}, {"ts": 1770732720000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 4950.0, "quote_volume": 109.791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732780000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732840000, "open": 0.02216, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 8895.7, "quote_volume": 197.169417, "trades": 2, "taker_buy_volume": 8895.7, "taker_buy_quote": 197.169417}, {"ts": 1770732900000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732960000, "open": 0.02222, "high": 0.02226, "low": 0.02222, "close": 0.02226, "volume": 61048.7, "quote_volume": 1357.093171, "trades": 12, "taker_buy_volume": 61048.7, "taker_buy_quote": 1357.093171}, {"ts": 1770733020000, "open": 0.02228, "high": 0.02228, "low": 0.02225, "close": 0.02225, "volume": 12995.7, "quote_volume": 289.409726, "trades": 10, "taker_buy_volume": 4879.3, "taker_buy_quote": 108.67102}, {"ts": 1770733080000, "open": 0.02227, "high": 0.02229, "low": 0.02227, "close": 0.02228, "volume": 72289.0, "quote_volume": 1610.623084, "trades": 11, "taker_buy_volume": 38332.1, "taker_buy_quote": 854.01501}, {"ts": 1770733140000, "open": 0.02228, "high": 0.02229, "low": 0.02228, "close": 0.02229, "volume": 5406.3, "quote_volume": 120.456418, "trades": 4, "taker_buy_volume": 5406.3, "taker_buy_quote": 120.456418}, {"ts": 1770733200000, "open": 0.02224, "high": 0.02225, "low": 0.02222, "close": 0.02222, "volume": 19918.5, "quote_volume": 442.867716, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 33.375}, {"ts": 1770733260000, "open": 0.02224, "high": 0.02227, "low": 0.02224, "close": 0.02227, "volume": 2072.2, "quote_volume": 46.111856, "trades": 5, "taker_buy_volume": 2072.2, "taker_buy_quote": 46.111856}, {"ts": 1770733320000, "open": 0.02227, "high": 0.02227, "low": 0.02224, "close": 0.02224, "volume": 1600.1, "quote_volume": 35.611253, "trades": 4, "taker_buy_volume": 834.3, "taker_buy_quote": 18.579861}, {"ts": 1770733380000, "open": 0.02223, "high": 0.02223, "low": 0.0222, "close": 0.02221, "volume": 6711.8, "quote_volume": 149.128943, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733440000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733500000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 360.4, "quote_volume": 8.011692, "trades": 1, "taker_buy_volume": 360.4, "taker_buy_quote": 8.011692}, {"ts": 1770733560000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 1188.8, "quote_volume": 26.39136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733620000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 497.7, "quote_volume": 11.04894, "trades": 1, "taker_buy_volume": 497.7, "taker_buy_quote": 11.04894}, {"ts": 1770733680000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733740000, "open": 0.02219, "high": 0.0222, "low": 0.02218, "close": 0.02219, "volume": 2058.7, "quote_volume": 45.687548, "trades": 5, "taker_buy_volume": 1312.1, "taker_buy_quote": 29.124548}, {"ts": 1770733800000, "open": 0.02218, "high": 0.02224, "low": 0.02218, "close": 0.02223, "volume": 15542.6, "quote_volume": 345.407003, "trades": 10, "taker_buy_volume": 11823.0, "taker_buy_quote": 262.769217}, {"ts": 1770733860000, "open": 0.0223, "high": 0.0223, "low": 0.02226, "close": 0.02226, "volume": 2072.2, "quote_volume": 46.165461, "trades": 5, "taker_buy_volume": 2072.2, "taker_buy_quote": 46.165461}, {"ts": 1770733920000, "open": 0.02227, "high": 0.02228, "low": 0.02226, "close": 0.02226, "volume": 2404.3, "quote_volume": 53.54088, "trades": 5, "taker_buy_volume": 1059.0, "taker_buy_quote": 23.590466}, {"ts": 1770733980000, "open": 0.02222, "high": 0.02224, "low": 0.02222, "close": 0.02223, "volume": 10365.0, "quote_volume": 230.454845, "trades": 4, "taker_buy_volume": 4410.9, "taker_buy_quote": 98.098416}, {"ts": 1770734040000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 448.4, "quote_volume": 9.958964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734100000, "open": 0.02225, "high": 0.02225, "low": 0.02222, "close": 0.02222, "volume": 4786.5, "quote_volume": 106.435116, "trades": 7, "taker_buy_volume": 1261.4, "taker_buy_quote": 28.054437}, {"ts": 1770734160000, "open": 0.02222, "high": 0.02222, "low": 0.02219, "close": 0.02219, "volume": 1712.0, "quote_volume": 38.020794, "trades": 4, "taker_buy_volume": 495.5, "taker_buy_quote": 11.01001}, {"ts": 1770734220000, "open": 0.02218, "high": 0.02218, "low": 0.0221, "close": 0.0221, "volume": 6465.9, "quote_volume": 143.203394, "trades": 5, "taker_buy_volume": 452.5, "taker_buy_quote": 10.03645}, {"ts": 1770734280000, "open": 0.02207, "high": 0.02207, "low": 0.02204, "close": 0.02204, "volume": 27011.0, "quote_volume": 595.791003, "trades": 8, "taker_buy_volume": 909.1, "taker_buy_quote": 20.051564}, {"ts": 1770734340000, "open": 0.02204, "high": 0.02206, "low": 0.02204, "close": 0.02204, "volume": 4674.5, "quote_volume": 103.03598, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 11.03}, {"ts": 1770734400000, "open": 0.02201, "high": 0.02201, "low": 0.02198, "close": 0.02198, "volume": 7823.8, "quote_volume": 172.030692, "trades": 7, "taker_buy_volume": 1410.2, "taker_buy_quote": 31.030216}, {"ts": 1770734460000, "open": 0.02199, "high": 0.02203, "low": 0.02198, "close": 0.022, "volume": 8563.9, "quote_volume": 188.334725, "trades": 6, "taker_buy_volume": 6407.6, "taker_buy_quote": 140.934274}, {"ts": 1770734520000, "open": 0.02201, "high": 0.02201, "low": 0.02194, "close": 0.02194, "volume": 15532.0, "quote_volume": 341.248836, "trades": 18, "taker_buy_volume": 11838.1, "taker_buy_quote": 260.116848}, {"ts": 1770734580000, "open": 0.02201, "high": 0.02202, "low": 0.022, "close": 0.022, "volume": 1859.3, "quote_volume": 40.923604, "trades": 4, "taker_buy_volume": 456.6, "taker_buy_quote": 10.0452}, {"ts": 1770734640000, "open": 0.022, "high": 0.02209, "low": 0.022, "close": 0.02209, "volume": 22514.7, "quote_volume": 496.226058, "trades": 6, "taker_buy_volume": 22514.7, "taker_buy_quote": 496.226058}, {"ts": 1770734700000, "open": 0.02208, "high": 0.02209, "low": 0.02204, "close": 0.02204, "volume": 11144.9, "quote_volume": 245.968354, "trades": 9, "taker_buy_volume": 5624.1, "taker_buy_quote": 124.06909}, {"ts": 1770734760000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 681.9, "quote_volume": 15.029076, "trades": 1, "taker_buy_volume": 681.9, "taker_buy_quote": 15.029076}, {"ts": 1770734820000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 9610.4, "quote_volume": 211.236592, "trades": 5, "taker_buy_volume": 5060.9, "taker_buy_quote": 111.238582}, {"ts": 1770734880000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734940000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 2200.0, "quote_volume": 48.268, "trades": 1, "taker_buy_volume": 2200.0, "taker_buy_quote": 48.268}, {"ts": 1770735000000, "open": 0.02201, "high": 0.02203, "low": 0.02199, "close": 0.02203, "volume": 8648.2, "quote_volume": 190.396782, "trades": 5, "taker_buy_volume": 6012.2, "taker_buy_quote": 132.427522}, {"ts": 1770735060000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735120000, "open": 0.02207, "high": 0.02209, "low": 0.02207, "close": 0.02209, "volume": 6059.9, "quote_volume": 133.772563, "trades": 4, "taker_buy_volume": 6059.9, "taker_buy_quote": 133.772563}, {"ts": 1770735180000, "open": 0.02209, "high": 0.02209, "low": 0.02208, "close": 0.02208, "volume": 2110.3, "quote_volume": 46.59906, "trades": 2, "taker_buy_volume": 363.6, "taker_buy_quote": 8.031924}, {"ts": 1770735240000, "open": 0.02209, "high": 0.02211, "low": 0.02204, "close": 0.02211, "volume": 2542.1, "quote_volume": 56.108756, "trades": 6, "taker_buy_volume": 1818.1, "taker_buy_quote": 40.144556}, {"ts": 1770735300000, "open": 0.0221, "high": 0.02212, "low": 0.02207, "close": 0.02212, "volume": 5180.0, "quote_volume": 114.426627, "trades": 7, "taker_buy_volume": 1452.2, "taker_buy_quote": 32.099029}, {"ts": 1770735360000, "open": 0.02211, "high": 0.02214, "low": 0.02209, "close": 0.02209, "volume": 73137.2, "quote_volume": 1617.34126, "trades": 22, "taker_buy_volume": 15259.9, "taker_buy_quote": 337.804686}, {"ts": 1770735420000, "open": 0.0221, "high": 0.0221, "low": 0.02206, "close": 0.02208, "volume": 2041.9, "quote_volume": 45.087022, "trades": 5, "taker_buy_volume": 1272.7, "taker_buy_quote": 28.114398}, {"ts": 1770735480000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 1645.5, "quote_volume": 36.349095, "trades": 1, "taker_buy_volume": 1645.5, "taker_buy_quote": 36.349095}, {"ts": 1770735540000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.0221, "volume": 859.9, "quote_volume": 18.999736, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 10.04445}, {"ts": 1770735600000, "open": 0.02209, "high": 0.02209, "low": 0.02203, "close": 0.02204, "volume": 2541.4, "quote_volume": 56.033344, "trades": 6, "taker_buy_volume": 1681.7, "taker_buy_quote": 37.081484}, {"ts": 1770735660000, "open": 0.02202, "high": 0.02207, "low": 0.02202, "close": 0.02204, "volume": 4825.6, "quote_volume": 106.358999, "trades": 6, "taker_buy_volume": 3580.4, "taker_buy_quote": 78.925651}, {"ts": 1770735720000, "open": 0.02204, "high": 0.02205, "low": 0.022, "close": 0.02201, "volume": 3721.6, "quote_volume": 81.975524, "trades": 6, "taker_buy_volume": 2952.4, "taker_buy_quote": 65.038644}, {"ts": 1770735780000, "open": 0.02198, "high": 0.02204, "low": 0.02198, "close": 0.02204, "volume": 3038.7, "quote_volume": 66.911541, "trades": 6, "taker_buy_volume": 1633.8, "taker_buy_quote": 35.977545}, {"ts": 1770735840000, "open": 0.02203, "high": 0.02203, "low": 0.02201, "close": 0.02201, "volume": 859.7, "quote_volume": 18.929237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735900000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 2577.3, "quote_volume": 56.752146, "trades": 1, "taker_buy_volume": 2577.3, "taker_buy_quote": 56.752146}, {"ts": 1770735960000, "open": 0.02202, "high": 0.02209, "low": 0.02202, "close": 0.02206, "volume": 85634.1, "quote_volume": 1888.344055, "trades": 16, "taker_buy_volume": 69056.9, "taker_buy_quote": 1522.689394}, {"ts": 1770736020000, "open": 0.02207, "high": 0.02217, "low": 0.02207, "close": 0.02215, "volume": 27855.5, "quote_volume": 616.971573, "trades": 8, "taker_buy_volume": 21529.7, "taker_buy_quote": 476.776515}, {"ts": 1770736080000, "open": 0.02216, "high": 0.02216, "low": 0.02214, "close": 0.02214, "volume": 16868.2, "quote_volume": 373.489096, "trades": 7, "taker_buy_volume": 1357.4, "taker_buy_quote": 30.079984}, {"ts": 1770736140000, "open": 0.02213, "high": 0.02214, "low": 0.02211, "close": 0.02211, "volume": 34969.5, "quote_volume": 773.803932, "trades": 8, "taker_buy_volume": 491.7, "taker_buy_quote": 10.886238}, {"ts": 1770736200000, "open": 0.02218, "high": 0.02218, "low": 0.02214, "close": 0.02214, "volume": 765.6, "quote_volume": 16.967219, "trades": 3, "taker_buy_volume": 360.2, "taker_buy_quote": 7.989236}, {"ts": 1770736260000, "open": 0.02216, "high": 0.02216, "low": 0.02214, "close": 0.02214, "volume": 950.1, "quote_volume": 21.044264, "trades": 2, "taker_buy_volume": 452.5, "taker_buy_quote": 10.0274}, {"ts": 1770736320000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 677.0, "quote_volume": 14.98201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736380000, "open": 0.02207, "high": 0.02211, "low": 0.02207, "close": 0.02211, "volume": 5756.6, "quote_volume": 127.083595, "trades": 5, "taker_buy_volume": 1225.2, "taker_buy_quote": 27.075597}, {"ts": 1770736440000, "open": 0.0221, "high": 0.0221, "low": 0.02204, "close": 0.02206, "volume": 61310.1, "quote_volume": 1353.060977, "trades": 14, "taker_buy_volume": 2148.1, "taker_buy_quote": 47.430048}, {"ts": 1770736500000, "open": 0.02203, "high": 0.02204, "low": 0.02202, "close": 0.02204, "volume": 15115.7, "quote_volume": 332.994944, "trades": 3, "taker_buy_volume": 15115.7, "taker_buy_quote": 332.994944}, {"ts": 1770736560000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 453.7, "quote_volume": 9.995011, "trades": 1, "taker_buy_volume": 453.7, "taker_buy_quote": 9.995011}, {"ts": 1770736620000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736680000, "open": 0.02202, "high": 0.02208, "low": 0.02201, "close": 0.02208, "volume": 34046.3, "quote_volume": 751.207186, "trades": 10, "taker_buy_volume": 22137.4, "taker_buy_quote": 488.608421}, {"ts": 1770736740000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736800000, "open": 0.02211, "high": 0.02211, "low": 0.02208, "close": 0.0221, "volume": 1354.6, "quote_volume": 29.931705, "trades": 3, "taker_buy_volume": 363.6, "taker_buy_quote": 8.03556}, {"ts": 1770736860000, "open": 0.02211, "high": 0.02213, "low": 0.0221, "close": 0.02213, "volume": 2659.8, "quote_volume": 58.830702, "trades": 6, "taker_buy_volume": 452.5, "taker_buy_quote": 10.004775}, {"ts": 1770736920000, "open": 0.02216, "high": 0.02222, "low": 0.02216, "close": 0.0222, "volume": 5459.4, "quote_volume": 121.027154, "trades": 3, "taker_buy_volume": 5459.4, "taker_buy_quote": 121.027154}, {"ts": 1770736980000, "open": 0.02222, "high": 0.02222, "low": 0.02218, "close": 0.0222, "volume": 1879.7, "quote_volume": 41.725988, "trades": 4, "taker_buy_volume": 903.1, "taker_buy_quote": 20.056928}, {"ts": 1770737040000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737100000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737160000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 4976.5, "quote_volume": 110.428535, "trades": 2, "taker_buy_volume": 4528.1, "taker_buy_quote": 100.478539}, {"ts": 1770737220000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 762.3, "quote_volume": 16.919473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737280000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 495.5, "quote_volume": 10.975325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737340000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737400000, "open": 0.02216, "high": 0.0222, "low": 0.02216, "close": 0.0222, "volume": 1574.0, "quote_volume": 34.901604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737460000, "open": 0.02222, "high": 0.02223, "low": 0.02221, "close": 0.02221, "volume": 2374.9, "quote_volume": 52.77145, "trades": 4, "taker_buy_volume": 2016.2, "taker_buy_quote": 44.804723}, {"ts": 1770737520000, "open": 0.02219, "high": 0.02219, "low": 0.02217, "close": 0.02219, "volume": 3003.8, "quote_volume": 66.62049, "trades": 6, "taker_buy_volume": 1312.2, "taker_buy_quote": 29.117718}, {"ts": 1770737580000, "open": 0.02218, "high": 0.02221, "low": 0.02218, "close": 0.0222, "volume": 2169.0, "quote_volume": 48.12652, "trades": 5, "taker_buy_volume": 1358.1, "taker_buy_quote": 30.140758}, {"ts": 1770737640000, "open": 0.0222, "high": 0.0222, "low": 0.02217, "close": 0.02217, "volume": 1625.1, "quote_volume": 36.055597, "trades": 4, "taker_buy_volume": 769.2, "taker_buy_quote": 17.07624}, {"ts": 1770737700000, "open": 0.02218, "high": 0.02218, "low": 0.02213, "close": 0.02217, "volume": 2394.5, "quote_volume": 53.070772, "trades": 6, "taker_buy_volume": 1583.7, "taker_buy_quote": 35.115606}, {"ts": 1770737760000, "open": 0.02215, "high": 0.0222, "low": 0.02215, "close": 0.0222, "volume": 1819.4, "quote_volume": 40.331501, "trades": 4, "taker_buy_volume": 769.2, "taker_buy_quote": 17.064024}, {"ts": 1770737820000, "open": 0.02219, "high": 0.02219, "low": 0.02213, "close": 0.02213, "volume": 2121.0, "quote_volume": 47.020336, "trades": 5, "taker_buy_volume": 859.7, "taker_buy_quote": 19.063621}, {"ts": 1770737880000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 495.5, "quote_volume": 10.96046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737940000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738000000, "open": 0.02217, "high": 0.02219, "low": 0.02217, "close": 0.02217, "volume": 20648.5, "quote_volume": 458.123637, "trades": 6, "taker_buy_volume": 19794.6, "taker_buy_quote": 439.192674}, {"ts": 1770738060000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 597.8, "quote_volume": 13.253226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738120000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 1059.9, "quote_volume": 23.501587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738180000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 4950.0, "quote_volume": 109.5435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738240000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738300000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738360000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738420000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.0221, "volume": 1087.8, "quote_volume": 24.033138, "trades": 2, "taker_buy_volume": 1087.8, "taker_buy_quote": 24.033138}, {"ts": 1770738480000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 452.5, "quote_volume": 10.022875, "trades": 1, "taker_buy_volume": 452.5, "taker_buy_quote": 10.022875}, {"ts": 1770738540000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738600000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738660000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738720000, "open": 0.02208, "high": 0.02211, "low": 0.02208, "close": 0.02211, "volume": 5090.4, "quote_volume": 112.42402, "trades": 4, "taker_buy_volume": 1085.1, "taker_buy_quote": 23.982471}, {"ts": 1770738780000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 1785.1, "quote_volume": 39.486412, "trades": 1, "taker_buy_volume": 1785.1, "taker_buy_quote": 39.486412}, {"ts": 1770738840000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738900000, "open": 0.02214, "high": 0.02214, "low": 0.02213, "close": 0.02213, "volume": 10316.4, "quote_volume": 228.392327, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738960000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.02209, "volume": 6566.5, "quote_volume": 145.175315, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 11.045}, {"ts": 1770739020000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739080000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739140000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739200000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739260000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739320000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739380000, "open": 0.02209, "high": 0.02209, "low": 0.02208, "close": 0.02208, "volume": 727.2, "quote_volume": 16.060212, "trades": 2, "taker_buy_volume": 727.2, "taker_buy_quote": 16.060212}, {"ts": 1770739440000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 4950.0, "quote_volume": 109.3455, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.3455}, {"ts": 1770739500000, "open": 0.02208, "high": 0.0221, "low": 0.02208, "close": 0.02208, "volume": 1454.2, "quote_volume": 32.120553, "trades": 4, "taker_buy_volume": 1454.2, "taker_buy_quote": 32.120553}, {"ts": 1770739560000, "open": 0.02207, "high": 0.02207, "low": 0.02204, "close": 0.02204, "volume": 13048.6, "quote_volume": 287.805929, "trades": 11, "taker_buy_volume": 7748.0, "taker_buy_quote": 170.836619}, {"ts": 1770739620000, "open": 0.02206, "high": 0.02206, "low": 0.02204, "close": 0.02204, "volume": 1989.3, "quote_volume": 43.864501, "trades": 5, "taker_buy_volume": 405.6, "taker_buy_quote": 8.947536}, {"ts": 1770739680000, "open": 0.02206, "high": 0.02212, "low": 0.02206, "close": 0.02212, "volume": 2325.1, "quote_volume": 51.359881, "trades": 5, "taker_buy_volume": 1363.5, "taker_buy_quote": 30.128805}, {"ts": 1770739740000, "open": 0.02208, "high": 0.0221, "low": 0.02208, "close": 0.02209, "volume": 1632.6, "quote_volume": 36.063698, "trades": 4, "taker_buy_volume": 1225.4, "taker_buy_quote": 27.072722}, {"ts": 1770739800000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739860000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.02209, "volume": 106727.4, "quote_volume": 2357.892277, "trades": 7, "taker_buy_volume": 73830.3, "taker_buy_quote": 1630.911327}, {"ts": 1770739920000, "open": 0.02213, "high": 0.02213, "low": 0.02212, "close": 0.02212, "volume": 1678.5, "quote_volume": 37.140308, "trades": 2, "taker_buy_volume": 1188.8, "taker_buy_quote": 26.308144}, {"ts": 1770739980000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 2834.6, "quote_volume": 62.72249, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740040000, "open": 0.02213, "high": 0.02226, "low": 0.02213, "close": 0.02226, "volume": 15408.4, "quote_volume": 342.036297, "trades": 9, "taker_buy_volume": 12446.4, "taker_buy_quote": 276.206232}, {"ts": 1770740100000, "open": 0.02223, "high": 0.02226, "low": 0.0222, "close": 0.0222, "volume": 9394.8, "quote_volume": 208.78067, "trades": 5, "taker_buy_volume": 2916.3, "taker_buy_quote": 64.835608}, {"ts": 1770740160000, "open": 0.02223, "high": 0.02225, "low": 0.02223, "close": 0.02225, "volume": 3474.6, "quote_volume": 77.295436, "trades": 3, "taker_buy_volume": 3474.6, "taker_buy_quote": 77.295436}, {"ts": 1770740220000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 4145.6, "quote_volume": 92.03232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740280000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 313.6, "quote_volume": 6.965056, "trades": 1, "taker_buy_volume": 313.6, "taker_buy_quote": 6.965056}, {"ts": 1770740340000, "open": 0.02222, "high": 0.02222, "low": 0.02218, "close": 0.02218, "volume": 2810.2, "quote_volume": 62.40743, "trades": 4, "taker_buy_volume": 2359.7, "taker_buy_quote": 52.41534}, {"ts": 1770740400000, "open": 0.02218, "high": 0.02219, "low": 0.02217, "close": 0.02217, "volume": 1533.3, "quote_volume": 34.009534, "trades": 4, "taker_buy_volume": 1172.9, "taker_buy_quote": 26.015862}, {"ts": 1770740460000, "open": 0.02216, "high": 0.02219, "low": 0.02216, "close": 0.02216, "volume": 2305.0, "quote_volume": 51.097343, "trades": 6, "taker_buy_volume": 814.4, "taker_buy_quote": 18.063392}, {"ts": 1770740520000, "open": 0.02216, "high": 0.02216, "low": 0.02211, "close": 0.02214, "volume": 16122.3, "quote_volume": 357.006673, "trades": 10, "taker_buy_volume": 1083.3, "taker_buy_quote": 23.998728}, {"ts": 1770740580000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740640000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740700000, "open": 0.02217, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 1266.9, "quote_volume": 28.082196, "trades": 3, "taker_buy_volume": 1266.9, "taker_buy_quote": 28.082196}, {"ts": 1770740760000, "open": 0.02215, "high": 0.02221, "low": 0.02215, "close": 0.02221, "volume": 2124.6, "quote_volume": 47.119519, "trades": 5, "taker_buy_volume": 1310.2, "taker_buy_quote": 29.07737}, {"ts": 1770740820000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 810.4, "quote_volume": 17.995364, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 8.0364}, {"ts": 1770740880000, "open": 0.02218, "high": 0.02219, "low": 0.02217, "close": 0.02217, "volume": 2029.3, "quote_volume": 45.007193, "trades": 5, "taker_buy_volume": 497.7, "taker_buy_quote": 11.043963}, {"ts": 1770740940000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741000000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 2942.3, "quote_volume": 65.083676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741060000, "open": 0.02211, "high": 0.02212, "low": 0.02211, "close": 0.02212, "volume": 859.7, "quote_volume": 19.011609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741120000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741180000, "open": 0.02215, "high": 0.02215, "low": 0.02213, "close": 0.02213, "volume": 857.9, "quote_volume": 18.994377, "trades": 2, "taker_buy_volume": 452.5, "taker_buy_quote": 10.022875}, {"ts": 1770741240000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 15754.5, "quote_volume": 348.331995, "trades": 5, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.4445}, {"ts": 1770741300000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 4045.5, "quote_volume": 89.607825, "trades": 1, "taker_buy_volume": 4045.5, "taker_buy_quote": 89.607825}, {"ts": 1770741360000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 4045.5, "quote_volume": 89.72919, "trades": 1, "taker_buy_volume": 4045.5, "taker_buy_quote": 89.72919}, {"ts": 1770741420000, "open": 0.02217, "high": 0.02217, "low": 0.02214, "close": 0.02214, "volume": 5371.5, "quote_volume": 118.964793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741480000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741540000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 405.8, "quote_volume": 9.00876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741600000, "open": 0.02221, "high": 0.02223, "low": 0.02221, "close": 0.02223, "volume": 7226.7, "quote_volume": 160.592867, "trades": 3, "taker_buy_volume": 6868.0, "taker_buy_quote": 152.62614}, {"ts": 1770741660000, "open": 0.02219, "high": 0.02221, "low": 0.02219, "close": 0.02221, "volume": 1890.7, "quote_volume": 41.969564, "trades": 4, "taker_buy_volume": 995.4, "taker_buy_quote": 22.102857}, {"ts": 1770741720000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741780000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741840000, "open": 0.02215, "high": 0.02215, "low": 0.02214, "close": 0.02214, "volume": 5711.8, "quote_volume": 126.508752, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.6425}, {"ts": 1770741900000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 3195.0, "quote_volume": 70.848066, "trades": 3, "taker_buy_volume": 1491.6, "taker_buy_quote": 33.083688}, {"ts": 1770741960000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742020000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 1868.6, "quote_volume": 41.426862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742080000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742140000, "open": 0.02212, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 3186.7, "quote_volume": 70.46993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742200000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 362.2, "quote_volume": 8.015486, "trades": 1, "taker_buy_volume": 362.2, "taker_buy_quote": 8.015486}, {"ts": 1770742260000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.02209, "volume": 813.2, "quote_volume": 17.970842, "trades": 2, "taker_buy_volume": 362.7, "taker_buy_quote": 8.019297}, {"ts": 1770742320000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 1851.7, "quote_volume": 40.885536, "trades": 2, "taker_buy_volume": 409.1, "taker_buy_quote": 9.032928}, {"ts": 1770742380000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 454.5, "quote_volume": 10.039905, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 10.039905}, {"ts": 1770742440000, "open": 0.02209, "high": 0.0221, "low": 0.02207, "close": 0.02209, "volume": 15989.0, "quote_volume": 353.013092, "trades": 8, "taker_buy_volume": 3318.1, "taker_buy_quote": 73.316829}, {"ts": 1770742500000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 409.1, "quote_volume": 9.037019, "trades": 1, "taker_buy_volume": 409.1, "taker_buy_quote": 9.037019}, {"ts": 1770742560000, "open": 0.02209, "high": 0.02212, "low": 0.02209, "close": 0.02212, "volume": 1131.1, "quote_volume": 25.004059, "trades": 3, "taker_buy_volume": 1131.1, "taker_buy_quote": 25.004059}, {"ts": 1770742620000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 407.2, "quote_volume": 9.011336, "trades": 1, "taker_buy_volume": 407.2, "taker_buy_quote": 9.011336}, {"ts": 1770742680000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742740000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742800000, "open": 0.0221, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 991.0, "quote_volume": 21.896145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742860000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 2238.1, "quote_volume": 49.484391, "trades": 2, "taker_buy_volume": 2238.1, "taker_buy_quote": 49.484391}, {"ts": 1770742920000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 400.3, "quote_volume": 8.834621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742980000, "open": 0.02207, "high": 0.02207, "low": 0.02204, "close": 0.02204, "volume": 6310.2, "quote_volume": 139.117614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743040000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743100000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743160000, "open": 0.02204, "high": 0.02204, "low": 0.02202, "close": 0.02204, "volume": 16630.0, "quote_volume": 366.4426, "trades": 6, "taker_buy_volume": 16630.0, "taker_buy_quote": 366.4426}, {"ts": 1770743220000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743280000, "open": 0.02204, "high": 0.02205, "low": 0.02204, "close": 0.02205, "volume": 10000.0, "quote_volume": 220.45, "trades": 2, "taker_buy_volume": 10000.0, "taker_buy_quote": 220.45}, {"ts": 1770743340000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743400000, "open": 0.02207, "high": 0.0221, "low": 0.02207, "close": 0.0221, "volume": 11084.8, "quote_volume": 244.78365, "trades": 6, "taker_buy_volume": 11084.8, "taker_buy_quote": 244.78365}, {"ts": 1770743460000, "open": 0.02207, "high": 0.02207, "low": 0.02206, "close": 0.02206, "volume": 5023.0, "quote_volume": 110.811452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743520000, "open": 0.02204, "high": 0.02207, "low": 0.02204, "close": 0.02207, "volume": 11324.8, "quote_volume": 249.866135, "trades": 6, "taker_buy_volume": 10555.6, "taker_buy_quote": 232.912967}, {"ts": 1770743580000, "open": 0.02207, "high": 0.02207, "low": 0.02204, "close": 0.02205, "volume": 15126.9, "quote_volume": 333.59585, "trades": 6, "taker_buy_volume": 10079.8, "taker_buy_quote": 222.357766}, {"ts": 1770743640000, "open": 0.02205, "high": 0.02206, "low": 0.02205, "close": 0.02206, "volume": 7991.0, "quote_volume": 176.23146, "trades": 5, "taker_buy_volume": 7991.0, "taker_buy_quote": 176.23146}, {"ts": 1770743700000, "open": 0.02205, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 21408.5, "quote_volume": 472.068874, "trades": 8, "taker_buy_volume": 16458.5, "taker_buy_quote": 362.921374}, {"ts": 1770743760000, "open": 0.02204, "high": 0.02205, "low": 0.02204, "close": 0.02205, "volume": 6498.0, "quote_volume": 143.22592, "trades": 5, "taker_buy_volume": 6045.5, "taker_buy_quote": 133.25282}, {"ts": 1770743820000, "open": 0.02206, "high": 0.02209, "low": 0.02206, "close": 0.02209, "volume": 4907.2, "quote_volume": 108.303692, "trades": 3, "taker_buy_volume": 4000.0, "taker_buy_quote": 88.28}, {"ts": 1770743880000, "open": 0.02213, "high": 0.02214, "low": 0.02213, "close": 0.02214, "volume": 2015.6, "quote_volume": 44.608832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743940000, "open": 0.02212, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 810.9, "quote_volume": 17.932603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744000000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744060000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744120000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 3978.3, "quote_volume": 87.999996, "trades": 2, "taker_buy_volume": 301.5, "taker_buy_quote": 6.66918}, {"ts": 1770744180000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 362.0, "quote_volume": 7.99296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744240000, "open": 0.02213, "high": 0.02213, "low": 0.02212, "close": 0.02212, "volume": 2116.8, "quote_volume": 46.837996, "trades": 2, "taker_buy_volume": 678.8, "taker_buy_quote": 15.015056}, {"ts": 1770744300000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 905.0, "quote_volume": 20.0186, "trades": 2, "taker_buy_volume": 905.0, "taker_buy_quote": 20.0186}, {"ts": 1770744360000, "open": 0.02215, "high": 0.02217, "low": 0.02215, "close": 0.02217, "volume": 21699.6, "quote_volume": 480.840565, "trades": 8, "taker_buy_volume": 21699.6, "taker_buy_quote": 480.840565}, {"ts": 1770744420000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744480000, "open": 0.02215, "high": 0.02218, "low": 0.02213, "close": 0.02218, "volume": 1622.8, "quote_volume": 35.959166, "trades": 4, "taker_buy_volume": 1312.1, "taker_buy_quote": 29.083375}, {"ts": 1770744540000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744600000, "open": 0.02215, "high": 0.02215, "low": 0.02213, "close": 0.02213, "volume": 21324.5, "quote_volume": 472.270155, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744660000, "open": 0.02213, "high": 0.02213, "low": 0.02212, "close": 0.02212, "volume": 765.8, "quote_volume": 16.9431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744720000, "open": 0.02213, "high": 0.02226, "low": 0.02213, "close": 0.02226, "volume": 53586.7, "quote_volume": 1191.096332, "trades": 15, "taker_buy_volume": 52164.2, "taker_buy_quote": 1159.559728}, {"ts": 1770744780000, "open": 0.02222, "high": 0.02222, "low": 0.02219, "close": 0.0222, "volume": 1345.3, "quote_volume": 29.869695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744840000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 5466.8, "quote_volume": 121.526964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744900000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 7593.8, "quote_volume": 168.58236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744960000, "open": 0.02221, "high": 0.02221, "low": 0.02219, "close": 0.02219, "volume": 789.5, "quote_volume": 17.526723, "trades": 2, "taker_buy_volume": 385.9, "taker_buy_quote": 8.570839}, {"ts": 1770745020000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 1556.1, "quote_volume": 34.560981, "trades": 2, "taker_buy_volume": 1556.1, "taker_buy_quote": 34.560981}, {"ts": 1770745080000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745140000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745200000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 339.2, "quote_volume": 7.53024, "trades": 1, "taker_buy_volume": 339.2, "taker_buy_quote": 7.53024}, {"ts": 1770745260000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 7044.5, "quote_volume": 156.3879, "trades": 2, "taker_buy_volume": 2094.5, "taker_buy_quote": 46.4979}, {"ts": 1770745320000, "open": 0.02225, "high": 0.02225, "low": 0.02224, "close": 0.02224, "volume": 900.5, "quote_volume": 20.029839, "trades": 2, "taker_buy_volume": 271.9, "taker_buy_quote": 6.049775}, {"ts": 1770745380000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 855.9, "quote_volume": 19.035216, "trades": 2, "taker_buy_volume": 855.9, "taker_buy_quote": 19.035216}, {"ts": 1770745440000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 358.7, "quote_volume": 7.970314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745500000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745560000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745620000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745680000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 3959.0, "quote_volume": 88.04816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745740000, "open": 0.02222, "high": 0.02223, "low": 0.02222, "close": 0.02222, "volume": 37713.0, "quote_volume": 837.9896, "trades": 6, "taker_buy_volume": 32763.0, "taker_buy_quote": 728.0006}, {"ts": 1770745800000, "open": 0.02223, "high": 0.02224, "low": 0.02223, "close": 0.02224, "volume": 2113.7, "quote_volume": 46.996093, "trades": 5, "taker_buy_volume": 1351.4, "taker_buy_quote": 30.046577}, {"ts": 1770745860000, "open": 0.02223, "high": 0.02223, "low": 0.02222, "close": 0.02222, "volume": 1169.3, "quote_volume": 25.989952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745920000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.02221, "volume": 6634.4, "quote_volume": 147.341251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745980000, "open": 0.02222, "high": 0.02223, "low": 0.0222, "close": 0.0222, "volume": 13795.7, "quote_volume": 306.409144, "trades": 4, "taker_buy_volume": 709.8, "taker_buy_quote": 15.77581}, {"ts": 1770746040000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 5176.6, "quote_volume": 114.92052, "trades": 3, "taker_buy_volume": 5176.6, "taker_buy_quote": 114.92052}, {"ts": 1770746100000, "open": 0.0222, "high": 0.02221, "low": 0.0222, "close": 0.02221, "volume": 812.5, "quote_volume": 18.042005, "trades": 2, "taker_buy_volume": 812.5, "taker_buy_quote": 18.042005}, {"ts": 1770746160000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 1308.1, "quote_volume": 29.031264, "trades": 3, "taker_buy_volume": 859.7, "taker_buy_quote": 19.081268}, {"ts": 1770746220000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746280000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 1218.4, "quote_volume": 27.044893, "trades": 3, "taker_buy_volume": 859.7, "taker_buy_quote": 19.08534}, {"ts": 1770746340000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 1515.1, "quote_volume": 33.63522, "trades": 3, "taker_buy_volume": 995.4, "taker_buy_quote": 22.09788}, {"ts": 1770746400000, "open": 0.02224, "high": 0.02224, "low": 0.0222, "close": 0.0222, "volume": 3362.3, "quote_volume": 74.737768, "trades": 3, "taker_buy_volume": 2367.7, "taker_buy_quote": 52.657648}, {"ts": 1770746460000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 356.5, "quote_volume": 7.917865, "trades": 1, "taker_buy_volume": 356.5, "taker_buy_quote": 7.917865}, {"ts": 1770746520000, "open": 0.02221, "high": 0.02223, "low": 0.02221, "close": 0.02222, "volume": 2205.2, "quote_volume": 48.998664, "trades": 5, "taker_buy_volume": 1756.8, "taker_buy_quote": 39.0397}, {"ts": 1770746580000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 854.1, "quote_volume": 18.965525, "trades": 2, "taker_buy_volume": 450.5, "taker_buy_quote": 10.005605}, {"ts": 1770746640000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 5043.6, "quote_volume": 111.962948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746700000, "open": 0.0222, "high": 0.02221, "low": 0.02218, "close": 0.02218, "volume": 4640.5, "quote_volume": 102.969163, "trades": 8, "taker_buy_volume": 1895.9, "taker_buy_quote": 42.093935}, {"ts": 1770746760000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 32526.8, "quote_volume": 721.439919, "trades": 5, "taker_buy_volume": 362.0, "taker_buy_quote": 8.02916}, {"ts": 1770746820000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 720.8, "quote_volume": 15.972928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746880000, "open": 0.02217, "high": 0.02219, "low": 0.02217, "close": 0.02219, "volume": 31880.1, "quote_volume": 707.108642, "trades": 8, "taker_buy_volume": 31384.4, "taker_buy_quote": 696.109059}, {"ts": 1770746940000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 941.7, "quote_volume": 20.901256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747000000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 1263.3, "quote_volume": 28.041224, "trades": 3, "taker_buy_volume": 859.7, "taker_buy_quote": 19.08534}, {"ts": 1770747060000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 19572.3, "quote_volume": 433.917891, "trades": 3, "taker_buy_volume": 11682.3, "taker_buy_quote": 258.996591}, {"ts": 1770747120000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 602.1, "quote_volume": 13.348557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747180000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747240000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747300000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747360000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 14850.0, "quote_volume": 329.6205, "trades": 4, "taker_buy_volume": 14850.0, "taker_buy_quote": 329.6205}, {"ts": 1770747420000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747480000, "open": 0.02221, "high": 0.02222, "low": 0.02221, "close": 0.02222, "volume": 12107.1, "quote_volume": 269.014874, "trades": 7, "taker_buy_volume": 10799.0, "taker_buy_quote": 239.948892}, {"ts": 1770747540000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 450.5, "quote_volume": 10.023625, "trades": 1, "taker_buy_volume": 450.5, "taker_buy_quote": 10.023625}, {"ts": 1770747600000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747660000, "open": 0.02217, "high": 0.02217, "low": 0.02214, "close": 0.02214, "volume": 16826.7, "quote_volume": 372.852022, "trades": 6, "taker_buy_volume": 904.9, "taker_buy_quote": 20.048512}, {"ts": 1770747720000, "open": 0.02211, "high": 0.02213, "low": 0.02211, "close": 0.02213, "volume": 2258.1, "quote_volume": 49.948257, "trades": 5, "taker_buy_volume": 814.4, "taker_buy_quote": 18.006384}, {"ts": 1770747780000, "open": 0.02212, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 53452.8, "quote_volume": 1181.848236, "trades": 8, "taker_buy_volume": 407.2, "taker_buy_quote": 9.007264}, {"ts": 1770747840000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.02209, "volume": 1131.2, "quote_volume": 24.995448, "trades": 3, "taker_buy_volume": 362.0, "taker_buy_quote": 8.00382}, {"ts": 1770747900000, "open": 0.02211, "high": 0.02211, "low": 0.02203, "close": 0.02204, "volume": 10335.7, "quote_volume": 227.974408, "trades": 11, "taker_buy_volume": 3535.3, "taker_buy_quote": 77.94766}, {"ts": 1770747960000, "open": 0.02203, "high": 0.02203, "low": 0.02199, "close": 0.022, "volume": 14712.3, "quote_volume": 323.802157, "trades": 10, "taker_buy_volume": 14305.1, "taker_buy_quote": 314.847829}, {"ts": 1770748020000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02199, "volume": 30533.8, "quote_volume": 671.376982, "trades": 8, "taker_buy_volume": 24405.8, "taker_buy_quote": 536.683542}, {"ts": 1770748080000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 950.2, "quote_volume": 20.899875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748140000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 11158.5, "quote_volume": 245.375415, "trades": 3, "taker_buy_volume": 1652.8, "taker_buy_quote": 36.345072}, {"ts": 1770748200000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748260000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748320000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02199, "volume": 1592.7, "quote_volume": 35.0175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748380000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 3280.0, "quote_volume": 71.996, "trades": 2, "taker_buy_volume": 3280.0, "taker_buy_quote": 71.996}, {"ts": 1770748440000, "open": 0.02194, "high": 0.02194, "low": 0.02189, "close": 0.0219, "volume": 45261.7, "quote_volume": 991.816612, "trades": 26, "taker_buy_volume": 27026.2, "taker_buy_quote": 592.35073}, {"ts": 1770748500000, "open": 0.02192, "high": 0.02194, "low": 0.02192, "close": 0.02194, "volume": 10028.2, "quote_volume": 219.964352, "trades": 3, "taker_buy_volume": 10028.2, "taker_buy_quote": 219.964352}, {"ts": 1770748560000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 4950.0, "quote_volume": 108.603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748620000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 410.0, "quote_volume": 8.9872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748680000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748740000, "open": 0.022, "high": 0.02203, "low": 0.022, "close": 0.02201, "volume": 2750.5, "quote_volume": 60.529493, "trades": 5, "taker_buy_volume": 1981.3, "taker_buy_quote": 43.603473}, {"ts": 1770748800000, "open": 0.02201, "high": 0.02202, "low": 0.02201, "close": 0.02202, "volume": 2994.7, "quote_volume": 65.935131, "trades": 4, "taker_buy_volume": 2225.5, "taker_buy_quote": 49.001419}, {"ts": 1770748860000, "open": 0.02201, "high": 0.02202, "low": 0.02197, "close": 0.02197, "volume": 1492.0, "quote_volume": 32.823863, "trades": 3, "taker_buy_volume": 494.3, "taker_buy_quote": 10.884486}, {"ts": 1770748920000, "open": 0.02196, "high": 0.02196, "low": 0.02194, "close": 0.02196, "volume": 2204.4, "quote_volume": 48.393415, "trades": 5, "taker_buy_volume": 821.9, "taker_buy_quote": 18.048924}, {"ts": 1770748980000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 3144.2, "quote_volume": 69.109516, "trades": 5, "taker_buy_volume": 3144.2, "taker_buy_quote": 69.109516}, {"ts": 1770749040000, "open": 0.02198, "high": 0.022, "low": 0.02198, "close": 0.02198, "volume": 2598.8, "quote_volume": 57.134867, "trades": 6, "taker_buy_volume": 913.3, "taker_buy_quote": 20.087577}, {"ts": 1770749100000, "open": 0.02199, "high": 0.02202, "low": 0.02199, "close": 0.02201, "volume": 1776.8, "quote_volume": 39.106415, "trades": 4, "taker_buy_volume": 1776.8, "taker_buy_quote": 39.106415}, {"ts": 1770749160000, "open": 0.02201, "high": 0.02201, "low": 0.02195, "close": 0.02195, "volume": 2050.7, "quote_volume": 45.068974, "trades": 5, "taker_buy_volume": 1141.6, "taker_buy_quote": 25.101956}, {"ts": 1770749220000, "open": 0.02196, "high": 0.02196, "low": 0.02189, "close": 0.0219, "volume": 7571.9, "quote_volume": 165.996484, "trades": 9, "taker_buy_volume": 2421.8, "taker_buy_quote": 53.130571}, {"ts": 1770749280000, "open": 0.02192, "high": 0.02192, "low": 0.02191, "close": 0.02191, "volume": 1002.3, "quote_volume": 21.965416, "trades": 2, "taker_buy_volume": 502.3, "taker_buy_quote": 11.010416}, {"ts": 1770749340000, "open": 0.02194, "high": 0.02194, "low": 0.02191, "close": 0.02191, "volume": 1681.8, "quote_volume": 36.864147, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749400000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 500.0, "quote_volume": 10.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749460000, "open": 0.02192, "high": 0.02192, "low": 0.0219, "close": 0.0219, "volume": 1681.7, "quote_volume": 36.840593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749520000, "open": 0.02194, "high": 0.02195, "low": 0.02194, "close": 0.02195, "volume": 5515.3, "quote_volume": 121.011335, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.603}, {"ts": 1770749580000, "open": 0.02194, "high": 0.02197, "low": 0.02194, "close": 0.02197, "volume": 2568.5, "quote_volume": 56.380646, "trades": 5, "taker_buy_volume": 925.2, "taker_buy_quote": 20.326644}, {"ts": 1770749640000, "open": 0.02198, "high": 0.02198, "low": 0.02196, "close": 0.02197, "volume": 5713.9, "quote_volume": 125.575948, "trades": 6, "taker_buy_volume": 4957.3, "taker_buy_quote": 108.957376}, {"ts": 1770749700000, "open": 0.02196, "high": 0.02197, "low": 0.02196, "close": 0.02197, "volume": 7382.4, "quote_volume": 162.182136, "trades": 3, "taker_buy_volume": 6463.2, "taker_buy_quote": 141.996504}, {"ts": 1770749760000, "open": 0.022, "high": 0.02201, "low": 0.02199, "close": 0.02199, "volume": 1221.7, "quote_volume": 26.877852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749820000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 407.2, "quote_volume": 8.9584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749880000, "open": 0.02201, "high": 0.02201, "low": 0.022, "close": 0.022, "volume": 1266.9, "quote_volume": 27.87542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749940000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 1402.7, "quote_volume": 30.854423, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750000000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 904.9, "quote_volume": 19.898751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750060000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750120000, "open": 0.02198, "high": 0.02198, "low": 0.02196, "close": 0.02196, "volume": 6866.9, "quote_volume": 150.920924, "trades": 4, "taker_buy_volume": 2133.9, "taker_buy_quote": 46.903122}, {"ts": 1770750180000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750240000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 2670.5, "quote_volume": 58.510655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750300000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750360000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 1713.0, "quote_volume": 37.53183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750420000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 9061.1, "quote_volume": 198.619312, "trades": 2, "taker_buy_volume": 9061.1, "taker_buy_quote": 198.619312}, {"ts": 1770750480000, "open": 0.02191, "high": 0.02193, "low": 0.02191, "close": 0.02193, "volume": 714.3, "quote_volume": 15.657619, "trades": 2, "taker_buy_volume": 365.3, "taker_buy_quote": 8.011029}, {"ts": 1770750540000, "open": 0.02192, "high": 0.02194, "low": 0.02192, "close": 0.02193, "volume": 2233.5, "quote_volume": 48.979308, "trades": 5, "taker_buy_volume": 1369.9, "taker_buy_quote": 30.04556}, {"ts": 1770750600000, "open": 0.02194, "high": 0.02194, "low": 0.02193, "close": 0.02193, "volume": 2108.0, "quote_volume": 46.245884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750660000, "open": 0.02192, "high": 0.02192, "low": 0.0219, "close": 0.02191, "volume": 14446.2, "quote_volume": 316.441405, "trades": 6, "taker_buy_volume": 8199.9, "taker_buy_quote": 179.610309}, {"ts": 1770750720000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 1675.5, "quote_volume": 36.710205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750780000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 363.6, "quote_volume": 7.973748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750840000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750900000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750960000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751020000, "open": 0.02189, "high": 0.02189, "low": 0.02183, "close": 0.02185, "volume": 13663.4, "quote_volume": 298.772554, "trades": 5, "taker_buy_volume": 8603.5, "taker_buy_quote": 188.040875}, {"ts": 1770751080000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02187, "volume": 6675.2, "quote_volume": 145.968183, "trades": 2, "taker_buy_volume": 4831.1, "taker_buy_quote": 105.656157}, {"ts": 1770751140000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751200000, "open": 0.02184, "high": 0.02184, "low": 0.02183, "close": 0.02183, "volume": 4248.7, "quote_volume": 92.776608, "trades": 2, "taker_buy_volume": 4248.7, "taker_buy_quote": 92.776608}, {"ts": 1770751260000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751320000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 1225.6, "quote_volume": 26.730336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751380000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751440000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751500000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 3228.2, "quote_volume": 70.407042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751560000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 5082.2, "quote_volume": 110.793282, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.91}, {"ts": 1770751620000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751680000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751740000, "open": 0.02183, "high": 0.02184, "low": 0.02183, "close": 0.02184, "volume": 6197.1, "quote_volume": 135.295164, "trades": 2, "taker_buy_volume": 6197.1, "taker_buy_quote": 135.295164}, {"ts": 1770751800000, "open": 0.02188, "high": 0.02188, "low": 0.02186, "close": 0.02186, "volume": 5477.2, "quote_volume": 119.742136, "trades": 2, "taker_buy_volume": 527.2, "taker_buy_quote": 11.535136}, {"ts": 1770751860000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751920000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 1645.7, "quote_volume": 36.024373, "trades": 1, "taker_buy_volume": 1645.7, "taker_buy_quote": 36.024373}, {"ts": 1770751980000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 5180.6, "quote_volume": 113.358162, "trades": 2, "taker_buy_volume": 2922.0, "taker_buy_quote": 63.96258}, {"ts": 1770752040000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752100000, "open": 0.02183, "high": 0.02191, "low": 0.02183, "close": 0.02191, "volume": 38530.9, "quote_volume": 842.096444, "trades": 19, "taker_buy_volume": 25028.5, "taker_buy_quote": 547.339052}, {"ts": 1770752160000, "open": 0.02191, "high": 0.02195, "low": 0.02191, "close": 0.02194, "volume": 8047.5, "quote_volume": 176.490514, "trades": 6, "taker_buy_volume": 6812.8, "taker_buy_quote": 149.429147}, {"ts": 1770752220000, "open": 0.02193, "high": 0.02193, "low": 0.0219, "close": 0.0219, "volume": 6596.5, "quote_volume": 144.529772, "trades": 7, "taker_buy_volume": 5363.6, "taker_buy_quote": 117.529262}, {"ts": 1770752280000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 3731.5, "quote_volume": 81.748983, "trades": 5, "taker_buy_volume": 2913.3, "taker_buy_quote": 63.830403}, {"ts": 1770752340000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752400000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 2280.7, "quote_volume": 49.970137, "trades": 1, "taker_buy_volume": 2280.7, "taker_buy_quote": 49.970137}, {"ts": 1770752460000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 272.9, "quote_volume": 5.979239, "trades": 1, "taker_buy_volume": 272.9, "taker_buy_quote": 5.979239}, {"ts": 1770752520000, "open": 0.02193, "high": 0.02194, "low": 0.02193, "close": 0.02194, "volume": 1001.1, "quote_volume": 21.959093, "trades": 2, "taker_buy_volume": 1001.1, "taker_buy_quote": 21.959093}, {"ts": 1770752580000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 835.2, "quote_volume": 18.315936, "trades": 1, "taker_buy_volume": 835.2, "taker_buy_quote": 18.315936}, {"ts": 1770752640000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752700000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752760000, "open": 0.02193, "high": 0.02193, "low": 0.02192, "close": 0.02192, "volume": 2603.4, "quote_volume": 57.086528, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.86}, {"ts": 1770752820000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752880000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 5633.2, "quote_volume": 123.705072, "trades": 1, "taker_buy_volume": 5633.2, "taker_buy_quote": 123.705072}, {"ts": 1770752940000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753000000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 480.3, "quote_volume": 10.532979, "trades": 2, "taker_buy_volume": 228.9, "taker_buy_quote": 5.019777}, {"ts": 1770753060000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753120000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 1031.6, "quote_volume": 22.612672, "trades": 2, "taker_buy_volume": 347.4, "taker_buy_quote": 7.615008}, {"ts": 1770753180000, "open": 0.02195, "high": 0.02195, "low": 0.02193, "close": 0.02193, "volume": 2555.9, "quote_volume": 56.059031, "trades": 3, "taker_buy_volume": 407.2, "taker_buy_quote": 8.93804}, {"ts": 1770753240000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 11326.1, "quote_volume": 248.105351, "trades": 3, "taker_buy_volume": 6376.1, "taker_buy_quote": 139.700351}, {"ts": 1770753300000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 545.8, "quote_volume": 11.947562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753360000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 500.0, "quote_volume": 10.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753420000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 1863.6, "quote_volume": 40.82784, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 32.865}, {"ts": 1770753480000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.02191, "volume": 1590.8, "quote_volume": 34.842156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753540000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 500.0, "quote_volume": 10.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753600000, "open": 0.02188, "high": 0.0219, "low": 0.02188, "close": 0.0219, "volume": 8400.6, "quote_volume": 183.876058, "trades": 6, "taker_buy_volume": 6184.0, "taker_buy_quote": 135.36776}, {"ts": 1770753660000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 454.5, "quote_volume": 9.958095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753720000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 1406.9, "quote_volume": 30.820201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753780000, "open": 0.0219, "high": 0.0219, "low": 0.02187, "close": 0.0219, "volume": 2287.9, "quote_volume": 50.069757, "trades": 5, "taker_buy_volume": 1422.0, "taker_buy_quote": 31.121616}, {"ts": 1770753840000, "open": 0.02189, "high": 0.02189, "low": 0.02188, "close": 0.02189, "volume": 2561.2, "quote_volume": 56.056449, "trades": 6, "taker_buy_volume": 1330.2, "taker_buy_quote": 29.118078}, {"ts": 1770753900000, "open": 0.02187, "high": 0.02187, "low": 0.02184, "close": 0.02184, "volume": 28189.6, "quote_volume": 616.114152, "trades": 11, "taker_buy_volume": 3108.4, "taker_buy_quote": 67.949624}, {"ts": 1770753960000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 411.0, "quote_volume": 8.97213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754020000, "open": 0.02184, "high": 0.02185, "low": 0.02182, "close": 0.02183, "volume": 94794.4, "quote_volume": 2070.320525, "trades": 11, "taker_buy_volume": 93603.4, "taker_buy_quote": 2044.325142}, {"ts": 1770754080000, "open": 0.02186, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 1871.8, "quote_volume": 40.903876, "trades": 4, "taker_buy_volume": 869.7, "taker_buy_quote": 19.007991}, {"ts": 1770754140000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 365.3, "quote_volume": 7.974499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754200000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 1833.6, "quote_volume": 40.027488, "trades": 1, "taker_buy_volume": 1833.6, "taker_buy_quote": 40.027488}, {"ts": 1770754260000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 4950.0, "quote_volume": 108.009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754320000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754380000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.02181, "volume": 20405.1, "quote_volume": 444.980532, "trades": 13, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.9595}, {"ts": 1770754440000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 8553.7, "quote_volume": 186.641734, "trades": 2, "taker_buy_volume": 8553.7, "taker_buy_quote": 186.641734}, {"ts": 1770754500000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 7001.0, "quote_volume": 152.76182, "trades": 4, "taker_buy_volume": 7001.0, "taker_buy_quote": 152.76182}, {"ts": 1770754560000, "open": 0.02183, "high": 0.02185, "low": 0.02182, "close": 0.02182, "volume": 14862.4, "quote_volume": 324.642673, "trades": 12, "taker_buy_volume": 13455.4, "taker_buy_quote": 293.932763}, {"ts": 1770754620000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 917.0, "quote_volume": 20.01811, "trades": 1, "taker_buy_volume": 917.0, "taker_buy_quote": 20.01811}, {"ts": 1770754680000, "open": 0.02182, "high": 0.02183, "low": 0.02181, "close": 0.02183, "volume": 19001.8, "quote_volume": 414.687718, "trades": 5, "taker_buy_volume": 10448.0, "taker_buy_quote": 228.07984}, {"ts": 1770754740000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754800000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 2288.3, "quote_volume": 49.999355, "trades": 1, "taker_buy_volume": 2288.3, "taker_buy_quote": 49.999355}, {"ts": 1770754860000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 2492.7, "quote_volume": 54.490422, "trades": 2, "taker_buy_volume": 2492.7, "taker_buy_quote": 54.490422}, {"ts": 1770754920000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 2063.1, "quote_volume": 45.099366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754980000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755040000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755100000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 1554.2, "quote_volume": 33.982135, "trades": 3, "taker_buy_volume": 732.3, "taker_buy_quote": 16.015401}, {"ts": 1770755160000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 4950.0, "quote_volume": 108.108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755220000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 2573.4, "quote_volume": 56.264119, "trades": 3, "taker_buy_volume": 959.5, "taker_buy_quote": 20.984265}, {"ts": 1770755280000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 1649.7, "quote_volume": 36.07024, "trades": 4, "taker_buy_volume": 779.8, "taker_buy_quote": 17.054226}, {"ts": 1770755340000, "open": 0.02185, "high": 0.02187, "low": 0.02185, "close": 0.02187, "volume": 5857.5, "quote_volume": 128.038499, "trades": 4, "taker_buy_volume": 5081.2, "taker_buy_quote": 111.076344}, {"ts": 1770755400000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 550.7, "quote_volume": 12.032795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755460000, "open": 0.02189, "high": 0.02192, "low": 0.02189, "close": 0.02192, "volume": 5656.2, "quote_volume": 123.846873, "trades": 3, "taker_buy_volume": 5247.1, "taker_buy_quote": 114.879401}, {"ts": 1770755520000, "open": 0.0219, "high": 0.02193, "low": 0.0219, "close": 0.02193, "volume": 9613.0, "quote_volume": 210.780402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755580000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 1909.1, "quote_volume": 41.866563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755640000, "open": 0.02191, "high": 0.02191, "low": 0.02189, "close": 0.02189, "volume": 6321.6, "quote_volume": 138.482494, "trades": 4, "taker_buy_volume": 871.6, "taker_buy_quote": 19.082994}, {"ts": 1770755700000, "open": 0.02189, "high": 0.0219, "low": 0.02186, "close": 0.02189, "volume": 1549.1, "quote_volume": 33.902056, "trades": 4, "taker_buy_volume": 774.5, "taker_buy_quote": 16.958392}, {"ts": 1770755760000, "open": 0.0219, "high": 0.02195, "low": 0.0219, "close": 0.02193, "volume": 4566.5, "quote_volume": 100.098561, "trades": 8, "taker_buy_volume": 2595.7, "taker_buy_quote": 56.886223}, {"ts": 1770755820000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 500.0, "quote_volume": 10.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755880000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 776.4, "quote_volume": 17.034216, "trades": 1, "taker_buy_volume": 776.4, "taker_buy_quote": 17.034216}, {"ts": 1770755940000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756000000, "open": 0.02195, "high": 0.02197, "low": 0.02195, "close": 0.02197, "volume": 15427.5, "quote_volume": 338.839465, "trades": 5, "taker_buy_volume": 15015.0, "taker_buy_quote": 329.78509}, {"ts": 1770756060000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 4549.5, "quote_volume": 99.99801, "trades": 1, "taker_buy_volume": 4549.5, "taker_buy_quote": 99.99801}, {"ts": 1770756120000, "open": 0.02197, "high": 0.02198, "low": 0.02196, "close": 0.02197, "volume": 3865.5, "quote_volume": 84.925397, "trades": 5, "taker_buy_volume": 2702.0, "taker_buy_quote": 59.367847}, {"ts": 1770756180000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 658.7, "quote_volume": 14.478226, "trades": 1, "taker_buy_volume": 658.7, "taker_buy_quote": 14.478226}, {"ts": 1770756240000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 87454.5, "quote_volume": 1923.999, "trades": 7, "taker_buy_volume": 87454.5, "taker_buy_quote": 1923.999}, {"ts": 1770756300000, "open": 0.022, "high": 0.02201, "low": 0.02199, "close": 0.02199, "volume": 4387.9, "quote_volume": 96.51497, "trades": 6, "taker_buy_volume": 1274.7, "taker_buy_quote": 28.051581}, {"ts": 1770756360000, "open": 0.02198, "high": 0.02201, "low": 0.02197, "close": 0.02201, "volume": 2595.7, "quote_volume": 57.067108, "trades": 6, "taker_buy_volume": 1415.6, "taker_buy_quote": 31.122195}, {"ts": 1770756420000, "open": 0.022, "high": 0.02203, "low": 0.022, "close": 0.02201, "volume": 2538.5, "quote_volume": 55.884665, "trades": 5, "taker_buy_volume": 1271.6, "taker_buy_quote": 28.004268}, {"ts": 1770756480000, "open": 0.022, "high": 0.02205, "low": 0.022, "close": 0.02205, "volume": 3105.0, "quote_volume": 68.39895, "trades": 5, "taker_buy_volume": 785.4, "taker_buy_quote": 17.31807}, {"ts": 1770756540000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756600000, "open": 0.022, "high": 0.02202, "low": 0.022, "close": 0.02202, "volume": 4658.2, "quote_volume": 102.553936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756660000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 7542.2, "quote_volume": 166.154666, "trades": 2, "taker_buy_volume": 7542.2, "taker_buy_quote": 166.154666}, {"ts": 1770756720000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756780000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 497.7, "quote_volume": 10.944423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756840000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 407.2, "quote_volume": 8.9584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756900000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 407.2, "quote_volume": 8.954328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756960000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 502.3, "quote_volume": 11.0506, "trades": 1, "taker_buy_volume": 502.3, "taker_buy_quote": 11.0506}, {"ts": 1770757020000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 6397.9, "quote_volume": 140.689821, "trades": 5, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.8505}, {"ts": 1770757080000, "open": 0.02201, "high": 0.02202, "low": 0.022, "close": 0.02202, "volume": 7115.1, "quote_volume": 156.632243, "trades": 3, "taker_buy_volume": 6753.1, "taker_buy_quote": 148.668243}, {"ts": 1770757140000, "open": 0.02201, "high": 0.02204, "low": 0.02201, "close": 0.02202, "volume": 23788.8, "quote_volume": 523.864528, "trades": 8, "taker_buy_volume": 1554.0, "taker_buy_quote": 34.25016}, {"ts": 1770757200000, "open": 0.02203, "high": 0.02205, "low": 0.02203, "close": 0.02205, "volume": 9746.7, "quote_volume": 214.844693, "trades": 5, "taker_buy_volume": 9746.7, "taker_buy_quote": 214.844693}, {"ts": 1770757260000, "open": 0.02205, "high": 0.02208, "low": 0.02205, "close": 0.02206, "volume": 51613.1, "quote_volume": 1139.015035, "trades": 29, "taker_buy_volume": 48111.1, "taker_buy_quote": 1061.795935}, {"ts": 1770757320000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 1074.1, "quote_volume": 23.705387, "trades": 1, "taker_buy_volume": 1074.1, "taker_buy_quote": 23.705387}, {"ts": 1770757380000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 1073.1, "quote_volume": 23.694048, "trades": 1, "taker_buy_volume": 1073.1, "taker_buy_quote": 23.694048}, {"ts": 1770757440000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 1073.6, "quote_volume": 23.694352, "trades": 1, "taker_buy_volume": 1073.6, "taker_buy_quote": 23.694352}, {"ts": 1770757500000, "open": 0.02208, "high": 0.02209, "low": 0.02208, "close": 0.02209, "volume": 1557.2, "quote_volume": 34.39073, "trades": 2, "taker_buy_volume": 781.8, "taker_buy_quote": 17.262144}, {"ts": 1770757560000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757620000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757680000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757740000, "open": 0.02206, "high": 0.02206, "low": 0.02204, "close": 0.02205, "volume": 74501.7, "quote_volume": 1642.632086, "trades": 16, "taker_buy_volume": 37737.7, "taker_buy_quote": 831.774948}, {"ts": 1770757800000, "open": 0.02205, "high": 0.02206, "low": 0.02205, "close": 0.02206, "volume": 32566.7, "quote_volume": 718.275568, "trades": 7, "taker_buy_volume": 32566.7, "taker_buy_quote": 718.275568}, {"ts": 1770757860000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 363.6, "quote_volume": 8.024652, "trades": 1, "taker_buy_volume": 363.6, "taker_buy_quote": 8.024652}, {"ts": 1770757920000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757980000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758040000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758100000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 1016.0, "quote_volume": 22.41296, "trades": 1, "taker_buy_volume": 1016.0, "taker_buy_quote": 22.41296}, {"ts": 1770758160000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 4950.0, "quote_volume": 109.2465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758220000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758280000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 4000.0, "quote_volume": 88.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758340000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 2282.7, "quote_volume": 50.424843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758400000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758460000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758520000, "open": 0.0221, "high": 0.02211, "low": 0.0221, "close": 0.02211, "volume": 1094.8, "quote_volume": 24.199605, "trades": 2, "taker_buy_volume": 452.5, "taker_buy_quote": 10.004775}, {"ts": 1770758580000, "open": 0.02208, "high": 0.02209, "low": 0.02207, "close": 0.02207, "volume": 1902.7, "quote_volume": 42.011639, "trades": 4, "taker_buy_volume": 954.5, "taker_buy_quote": 21.08036}, {"ts": 1770758640000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 822.4, "quote_volume": 18.158592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758700000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758760000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.02209, "volume": 5312.0, "quote_volume": 117.34932, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 8.00382}, {"ts": 1770758820000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 4950.0, "quote_volume": 109.3455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758880000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758940000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759000000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759060000, "open": 0.02203, "high": 0.02203, "low": 0.02198, "close": 0.02199, "volume": 83309.3, "quote_volume": 1832.726886, "trades": 18, "taker_buy_volume": 9342.3, "taker_buy_quote": 205.476534}, {"ts": 1770759120000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 277.4, "quote_volume": 6.1028, "trades": 1, "taker_buy_volume": 277.4, "taker_buy_quote": 6.1028}, {"ts": 1770759180000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 459.1, "quote_volume": 10.095609, "trades": 1, "taker_buy_volume": 459.1, "taker_buy_quote": 10.095609}, {"ts": 1770759240000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 407.2, "quote_volume": 8.954328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759300000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759360000, "open": 0.02199, "high": 0.02199, "low": 0.02197, "close": 0.02197, "volume": 45482.0, "quote_volume": 999.704918, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759420000, "open": 0.022, "high": 0.02202, "low": 0.022, "close": 0.02202, "volume": 10818.2, "quote_volume": 238.008582, "trades": 3, "taker_buy_volume": 10818.2, "taker_buy_quote": 238.008582}, {"ts": 1770759480000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 500.0, "quote_volume": 11.01, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 11.01}, {"ts": 1770759540000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759600000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 1734.0, "quote_volume": 38.148, "trades": 3, "taker_buy_volume": 822.0, "taker_buy_quote": 18.084}, {"ts": 1770759660000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 724.0, "quote_volume": 15.92076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759720000, "open": 0.02201, "high": 0.02201, "low": 0.02198, "close": 0.02198, "volume": 1159.1, "quote_volume": 25.491763, "trades": 2, "taker_buy_volume": 491.5, "taker_buy_quote": 10.817915}, {"ts": 1770759780000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759840000, "open": 0.02202, "high": 0.02202, "low": 0.022, "close": 0.022, "volume": 5855.0, "quote_volume": 128.909, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.999}, {"ts": 1770759900000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 407.2, "quote_volume": 8.954328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759960000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 1781.6, "quote_volume": 39.1952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760020000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760080000, "open": 0.02203, "high": 0.02205, "low": 0.02203, "close": 0.02205, "volume": 17014.9, "quote_volume": 374.903047, "trades": 2, "taker_buy_volume": 17014.9, "taker_buy_quote": 374.903047}, {"ts": 1770760140000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760200000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760260000, "open": 0.02207, "high": 0.0221, "low": 0.02207, "close": 0.0221, "volume": 23888.7, "quote_volume": 527.349639, "trades": 9, "taker_buy_volume": 23888.7, "taker_buy_quote": 527.349639}, {"ts": 1770760320000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 6499.2, "quote_volume": 143.437344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760380000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760440000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.02209, "volume": 2350.3, "quote_volume": 51.925133, "trades": 2, "taker_buy_volume": 350.3, "taker_buy_quote": 7.745133}, {"ts": 1770760500000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760560000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760620000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 1418.6, "quote_volume": 31.294316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760680000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760740000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760800000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.02211, "volume": 1265.0, "quote_volume": 27.96014, "trades": 3, "taker_buy_volume": 814.5, "taker_buy_quote": 18.008595}, {"ts": 1770760860000, "open": 0.02209, "high": 0.02212, "low": 0.02209, "close": 0.02211, "volume": 1947.6, "quote_volume": 43.058682, "trades": 5, "taker_buy_volume": 1176.4, "taker_buy_quote": 26.013824}, {"ts": 1770760920000, "open": 0.02211, "high": 0.02211, "low": 0.0221, "close": 0.0221, "volume": 1176.4, "quote_volume": 26.002494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760980000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 362.0, "quote_volume": 8.01106, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 8.01106}, {"ts": 1770761040000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761100000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761160000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761220000, "open": 0.02213, "high": 0.02213, "low": 0.0221, "close": 0.0221, "volume": 7902.9, "quote_volume": 174.67219, "trades": 5, "taker_buy_volume": 362.0, "taker_buy_quote": 8.01106}, {"ts": 1770761280000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 2189.4, "quote_volume": 48.38574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761340000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 6311.6, "quote_volume": 139.427335, "trades": 5, "taker_buy_volume": 5859.1, "taker_buy_quote": 129.43161}, {"ts": 1770761400000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761460000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761520000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761580000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 861.2, "quote_volume": 19.058356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761640000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761700000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761760000, "open": 0.02213, "high": 0.02213, "low": 0.02212, "close": 0.02212, "volume": 993.2, "quote_volume": 21.974561, "trades": 2, "taker_buy_volume": 497.7, "taker_buy_quote": 11.014101}, {"ts": 1770761820000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 271.1, "quote_volume": 5.996732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761880000, "open": 0.02213, "high": 0.02214, "low": 0.02213, "close": 0.02213, "volume": 3442.7, "quote_volume": 76.191001, "trades": 3, "taker_buy_volume": 1922.0, "taker_buy_quote": 42.53791}, {"ts": 1770761940000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 2260.3, "quote_volume": 49.997836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762000000, "open": 0.02209, "high": 0.02209, "low": 0.02206, "close": 0.02207, "volume": 52666.5, "quote_volume": 1162.671545, "trades": 19, "taker_buy_volume": 6801.5, "taker_buy_quote": 150.11365}, {"ts": 1770762060000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762120000, "open": 0.02209, "high": 0.02211, "low": 0.02208, "close": 0.02208, "volume": 19138.5, "quote_volume": 422.926466, "trades": 8, "taker_buy_volume": 18497.0, "taker_buy_quote": 408.762146}, {"ts": 1770762180000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 1491.9, "quote_volume": 32.985909, "trades": 1, "taker_buy_volume": 1491.9, "taker_buy_quote": 32.985909}, {"ts": 1770762240000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762300000, "open": 0.02211, "high": 0.02212, "low": 0.02211, "close": 0.02212, "volume": 35684.8, "quote_volume": 789.302523, "trades": 6, "taker_buy_volume": 35684.8, "taker_buy_quote": 789.302523}, {"ts": 1770762360000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762420000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 450.5, "quote_volume": 9.951545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762480000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 360.4, "quote_volume": 7.961236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762540000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 1584.7, "quote_volume": 35.02187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762600000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762660000, "open": 0.02215, "high": 0.02216, "low": 0.02214, "close": 0.02216, "volume": 4522.2, "quote_volume": 100.173482, "trades": 6, "taker_buy_volume": 4071.7, "taker_buy_quote": 90.199412}, {"ts": 1770762720000, "open": 0.02216, "high": 0.02216, "low": 0.02213, "close": 0.02216, "volume": 8137.3, "quote_volume": 180.266062, "trades": 8, "taker_buy_volume": 7686.8, "taker_buy_quote": 170.296497}, {"ts": 1770762780000, "open": 0.02214, "high": 0.02219, "low": 0.02214, "close": 0.02219, "volume": 33214.9, "quote_volume": 736.059789, "trades": 12, "taker_buy_volume": 15112.3, "taker_buy_quote": 334.911643}, {"ts": 1770762840000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762900000, "open": 0.02217, "high": 0.02219, "low": 0.02217, "close": 0.02219, "volume": 1087.1, "quote_volume": 24.108215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762960000, "open": 0.02222, "high": 0.02222, "low": 0.02219, "close": 0.02219, "volume": 1795.9, "quote_volume": 39.877931, "trades": 4, "taker_buy_volume": 897.0, "taker_buy_quote": 19.93134}, {"ts": 1770763020000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763080000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763140000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763200000, "open": 0.02224, "high": 0.02225, "low": 0.02224, "close": 0.02225, "volume": 5211.0, "quote_volume": 115.899796, "trades": 3, "taker_buy_volume": 5211.0, "taker_buy_quote": 115.899796}, {"ts": 1770763260000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763320000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 9685.5, "quote_volume": 215.21181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763380000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763440000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 4807.2, "quote_volume": 106.912128, "trades": 1, "taker_buy_volume": 4807.2, "taker_buy_quote": 106.912128}, {"ts": 1770763500000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763560000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 684.3, "quote_volume": 15.198303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763620000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763680000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 1084.1, "quote_volume": 24.06702, "trades": 3, "taker_buy_volume": 1084.1, "taker_buy_quote": 24.06702}, {"ts": 1770763740000, "open": 0.02217, "high": 0.0222, "low": 0.02217, "close": 0.0222, "volume": 2821.5, "quote_volume": 62.590662, "trades": 6, "taker_buy_volume": 1266.9, "taker_buy_quote": 28.12518}, {"ts": 1770763800000, "open": 0.0222, "high": 0.0222, "low": 0.02215, "close": 0.02215, "volume": 34950.5, "quote_volume": 774.689615, "trades": 13, "taker_buy_volume": 769.2, "taker_buy_quote": 17.07624}, {"ts": 1770763860000, "open": 0.02215, "high": 0.02218, "low": 0.02215, "close": 0.02217, "volume": 1485.1, "quote_volume": 32.913871, "trades": 4, "taker_buy_volume": 764.3, "taker_buy_quote": 16.948151}, {"ts": 1770763920000, "open": 0.02216, "high": 0.02216, "low": 0.02214, "close": 0.02214, "volume": 10024.4, "quote_volume": 222.085484, "trades": 7, "taker_buy_volume": 7263.4, "taker_buy_quote": 160.956944}, {"ts": 1770763980000, "open": 0.02216, "high": 0.02216, "low": 0.02214, "close": 0.02214, "volume": 1218.3, "quote_volume": 26.99032, "trades": 3, "taker_buy_volume": 857.9, "taker_buy_quote": 19.011064}, {"ts": 1770764040000, "open": 0.02216, "high": 0.02216, "low": 0.02213, "close": 0.02213, "volume": 24454.5, "quote_volume": 541.201719, "trades": 7, "taker_buy_volume": 677.1, "taker_buy_quote": 15.004536}, {"ts": 1770764100000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 407.2, "quote_volume": 9.023552, "trades": 1, "taker_buy_volume": 407.2, "taker_buy_quote": 9.023552}, {"ts": 1770764160000, "open": 0.02216, "high": 0.02216, "low": 0.02213, "close": 0.02213, "volume": 1221.6, "quote_volume": 27.046224, "trades": 3, "taker_buy_volume": 407.2, "taker_buy_quote": 9.023552}, {"ts": 1770764220000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764280000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764340000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764400000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 407.2, "quote_volume": 9.015408, "trades": 1, "taker_buy_volume": 407.2, "taker_buy_quote": 9.015408}, {"ts": 1770764460000, "open": 0.02214, "high": 0.02214, "low": 0.02211, "close": 0.02214, "volume": 2396.1, "quote_volume": 53.036139, "trades": 5, "taker_buy_volume": 1945.6, "taker_buy_quote": 43.075584}, {"ts": 1770764520000, "open": 0.02215, "high": 0.02215, "low": 0.02212, "close": 0.02212, "volume": 1853.2, "quote_volume": 41.034865, "trades": 4, "taker_buy_volume": 1402.7, "taker_buy_quote": 31.069805}, {"ts": 1770764580000, "open": 0.02212, "high": 0.02215, "low": 0.02212, "close": 0.02212, "volume": 1312.2, "quote_volume": 29.039439, "trades": 3, "taker_buy_volume": 452.5, "taker_buy_quote": 10.022875}, {"ts": 1770764640000, "open": 0.02212, "high": 0.02214, "low": 0.02212, "close": 0.02214, "volume": 765.8, "quote_volume": 16.947604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764700000, "open": 0.02212, "high": 0.02212, "low": 0.02209, "close": 0.02209, "volume": 7085.1, "quote_volume": 156.669774, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764760000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 282.9, "quote_volume": 6.25209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764820000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 2990.9, "quote_volume": 66.09889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764880000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 6758.9, "quote_volume": 149.304101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764940000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765000000, "open": 0.02215, "high": 0.02215, "low": 0.02213, "close": 0.02215, "volume": 1356.4, "quote_volume": 30.03521, "trades": 3, "taker_buy_volume": 903.9, "taker_buy_quote": 20.021385}, {"ts": 1770765060000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 11239.6, "quote_volume": 249.069536, "trades": 2, "taker_buy_volume": 11239.6, "taker_buy_quote": 249.069536}, {"ts": 1770765120000, "open": 0.02216, "high": 0.02218, "low": 0.02216, "close": 0.02218, "volume": 2362.5, "quote_volume": 52.397894, "trades": 2, "taker_buy_volume": 2362.5, "taker_buy_quote": 52.397894}, {"ts": 1770765180000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 15348.4, "quote_volume": 340.120544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765240000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 1116.2, "quote_volume": 24.72383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765300000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 4152.2, "quote_volume": 91.929708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765360000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765420000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765480000, "open": 0.02215, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 1371.5, "quote_volume": 30.382797, "trades": 2, "taker_buy_volume": 1371.5, "taker_buy_quote": 30.382797}, {"ts": 1770765540000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02215, "volume": 1221.6, "quote_volume": 27.062512, "trades": 3, "taker_buy_volume": 407.2, "taker_buy_quote": 9.023552}, {"ts": 1770765600000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765660000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765720000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 696.2, "quote_volume": 15.406906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765780000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 2454.2, "quote_volume": 54.36053, "trades": 1, "taker_buy_volume": 2454.2, "taker_buy_quote": 54.36053}, {"ts": 1770765840000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765900000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 362.0, "quote_volume": 8.0183, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 8.0183}, {"ts": 1770765960000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766020000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766080000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766140000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 1407.8, "quote_volume": 31.210926, "trades": 1, "taker_buy_volume": 1407.8, "taker_buy_quote": 31.210926}, {"ts": 1770766200000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 1407.8, "quote_volume": 31.210926, "trades": 1, "taker_buy_volume": 1407.8, "taker_buy_quote": 31.210926}, {"ts": 1770766260000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 1403.5, "quote_volume": 31.12963, "trades": 1, "taker_buy_volume": 1403.5, "taker_buy_quote": 31.12963}, {"ts": 1770766320000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 1765.0, "quote_volume": 39.20065, "trades": 2, "taker_buy_volume": 1765.0, "taker_buy_quote": 39.20065}, {"ts": 1770766380000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 722.4, "quote_volume": 16.03728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766440000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766500000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766560000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 1523.2, "quote_volume": 33.819094, "trades": 2, "taker_buy_volume": 405.4, "taker_buy_quote": 9.003934}, {"ts": 1770766620000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 1429.6, "quote_volume": 31.751416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766680000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766740000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766800000, "open": 0.02219, "high": 0.02219, "low": 0.02218, "close": 0.02218, "volume": 9429.2, "quote_volume": 209.143728, "trades": 2, "taker_buy_volume": 9429.2, "taker_buy_quote": 209.143728}, {"ts": 1770766860000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 1536.2, "quote_volume": 34.072916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766920000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 8243.1, "quote_volume": 182.914389, "trades": 1, "taker_buy_volume": 8243.1, "taker_buy_quote": 182.914389}, {"ts": 1770766980000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 448.4, "quote_volume": 9.95448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767040000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 809.2, "quote_volume": 17.968745, "trades": 2, "taker_buy_volume": 450.5, "taker_buy_quote": 10.005605}, {"ts": 1770767100000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 493.3, "quote_volume": 10.95126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767160000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 1716.3, "quote_volume": 38.10186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767220000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 1308.0, "quote_volume": 29.02452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767280000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767340000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767400000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 1534.0, "quote_volume": 34.07014, "trades": 1, "taker_buy_volume": 1534.0, "taker_buy_quote": 34.07014}, {"ts": 1770767460000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767520000, "open": 0.02219, "high": 0.02219, "low": 0.02218, "close": 0.02218, "volume": 1010.8, "quote_volume": 22.423577, "trades": 2, "taker_buy_volume": 403.3, "taker_buy_quote": 8.949227}, {"ts": 1770767580000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767640000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767700000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767760000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 1746.0, "quote_volume": 38.74374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767820000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 963.7, "quote_volume": 21.39414, "trades": 1, "taker_buy_volume": 963.7, "taker_buy_quote": 21.39414}, {"ts": 1770767880000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767940000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768000000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768060000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 4242.9, "quote_volume": 94.149951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768120000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 1774.7, "quote_volume": 39.345099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768180000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 1192.4, "quote_volume": 26.41166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768240000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 1262.1, "quote_volume": 27.968136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768300000, "open": 0.02213, "high": 0.02216, "low": 0.02213, "close": 0.02215, "volume": 14751.8, "quote_volume": 326.768767, "trades": 10, "taker_buy_volume": 8953.2, "taker_buy_quote": 198.39884}, {"ts": 1770768360000, "open": 0.02214, "high": 0.02215, "low": 0.02213, "close": 0.02213, "volume": 1536.9, "quote_volume": 34.027437, "trades": 4, "taker_buy_volume": 452.5, "taker_buy_quote": 10.022875}, {"ts": 1770768420000, "open": 0.02213, "high": 0.02214, "low": 0.02212, "close": 0.02212, "volume": 3271.8, "quote_volume": 72.384346, "trades": 4, "taker_buy_volume": 268.1, "taker_buy_quote": 5.935734}, {"ts": 1770768480000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 1636.8, "quote_volume": 36.206016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768540000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 4950.0, "quote_volume": 109.593, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.593}, {"ts": 1770768600000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768660000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 314.9, "quote_volume": 6.971886, "trades": 1, "taker_buy_volume": 314.9, "taker_buy_quote": 6.971886}, {"ts": 1770768720000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768780000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 628.4, "quote_volume": 13.900208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768840000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768900000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768960000, "open": 0.0221, "high": 0.02213, "low": 0.0221, "close": 0.02213, "volume": 9185.5, "quote_volume": 203.171783, "trades": 3, "taker_buy_volume": 7391.1, "taker_buy_quote": 163.515543}, {"ts": 1770769020000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769080000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769140000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 632.4, "quote_volume": 13.995012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769200000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 905.0, "quote_volume": 20.0367, "trades": 2, "taker_buy_volume": 905.0, "taker_buy_quote": 20.0367}, {"ts": 1770769260000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 360.4, "quote_volume": 7.975652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769320000, "open": 0.02215, "high": 0.02215, "low": 0.02214, "close": 0.02214, "volume": 2798.2, "quote_volume": 61.969234, "trades": 3, "taker_buy_volume": 1708.6, "taker_buy_quote": 37.84549}, {"ts": 1770769380000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 454.1, "quote_volume": 10.049233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769440000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769500000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769560000, "open": 0.02213, "high": 0.02214, "low": 0.02213, "close": 0.02214, "volume": 6671.4, "quote_volume": 147.693691, "trades": 3, "taker_buy_volume": 5560.9, "taker_buy_quote": 123.118326}, {"ts": 1770769620000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769680000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 368.8, "quote_volume": 8.16892, "trades": 1, "taker_buy_volume": 368.8, "taker_buy_quote": 8.16892}, {"ts": 1770769740000, "open": 0.02216, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 16027.7, "quote_volume": 355.304586, "trades": 4, "taker_buy_volume": 16027.7, "taker_buy_quote": 355.304586}, {"ts": 1770769800000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 7266.5, "quote_volume": 161.2668, "trades": 3, "taker_buy_volume": 7266.5, "taker_buy_quote": 161.2668}, {"ts": 1770769860000, "open": 0.02222, "high": 0.02222, "low": 0.02218, "close": 0.02218, "volume": 1710.1, "quote_volume": 37.975032, "trades": 4, "taker_buy_volume": 946.0, "taker_buy_quote": 21.02012}, {"ts": 1770769920000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 1118.2, "quote_volume": 24.779312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769980000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770040000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770100000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770160000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770220000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 484.8, "quote_volume": 10.748016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770280000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770340000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770400000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 313.6, "quote_volume": 6.949376, "trades": 1, "taker_buy_volume": 313.6, "taker_buy_quote": 6.949376}, {"ts": 1770770460000, "open": 0.02215, "high": 0.02216, "low": 0.02214, "close": 0.02215, "volume": 3951.3, "quote_volume": 87.525387, "trades": 7, "taker_buy_volume": 1855.1, "taker_buy_quote": 41.099062}, {"ts": 1770770520000, "open": 0.02214, "high": 0.02214, "low": 0.02212, "close": 0.02213, "volume": 11683.5, "quote_volume": 258.583015, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770580000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 2000.0, "quote_volume": 44.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770640000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770700000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 1005.1, "quote_volume": 22.273016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770760000, "open": 0.02217, "high": 0.02217, "low": 0.02216, "close": 0.02216, "volume": 1846.8, "quote_volume": 40.934076, "trades": 4, "taker_buy_volume": 1351.3, "taker_buy_quote": 29.953796}, {"ts": 1770770820000, "open": 0.02216, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 1808.3, "quote_volume": 40.08143, "trades": 5, "taker_buy_volume": 950.2, "taker_buy_quote": 21.065934}, {"ts": 1770770880000, "open": 0.02216, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 1629.5, "quote_volume": 36.121468, "trades": 4, "taker_buy_volume": 814.4, "taker_buy_quote": 18.055248}, {"ts": 1770770940000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 724.9, "quote_volume": 16.071033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771000000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 318.9, "quote_volume": 7.063635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771060000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771120000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771180000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 591.6, "quote_volume": 13.10394, "trades": 1, "taker_buy_volume": 591.6, "taker_buy_quote": 13.10394}, {"ts": 1770771240000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771300000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771360000, "open": 0.02221, "high": 0.02221, "low": 0.02218, "close": 0.02218, "volume": 2250.3, "quote_volume": 49.952196, "trades": 5, "taker_buy_volume": 1351.4, "taker_buy_quote": 30.014594}, {"ts": 1770771420000, "open": 0.02219, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 1807.9, "quote_volume": 40.112796, "trades": 4, "taker_buy_volume": 1357.4, "taker_buy_quote": 30.120706}, {"ts": 1770771480000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 1173.3, "quote_volume": 26.012061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771540000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771600000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771660000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771720000, "open": 0.02216, "high": 0.02218, "low": 0.02216, "close": 0.02218, "volume": 4106.2, "quote_volume": 91.042361, "trades": 6, "taker_buy_volume": 2831.9, "taker_buy_quote": 62.803873}, {"ts": 1770771780000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 1124.3, "quote_volume": 24.955406, "trades": 2, "taker_buy_volume": 718.9, "taker_buy_quote": 15.95958}, {"ts": 1770771840000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771900000, "open": 0.02221, "high": 0.02222, "low": 0.02221, "close": 0.02222, "volume": 5722.5, "quote_volume": 127.148995, "trades": 4, "taker_buy_volume": 5227.0, "taker_buy_quote": 116.14394}, {"ts": 1770771960000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 1638.0, "quote_volume": 36.39636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772020000, "open": 0.02224, "high": 0.02225, "low": 0.02224, "close": 0.02225, "volume": 8403.9, "quote_volume": 186.941821, "trades": 6, "taker_buy_volume": 8403.9, "taker_buy_quote": 186.941821}, {"ts": 1770772080000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 403.6, "quote_volume": 8.976064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772140000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 317.2, "quote_volume": 7.048184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772200000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772260000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 2915.8, "quote_volume": 64.715176, "trades": 4, "taker_buy_volume": 1357.4, "taker_buy_quote": 30.13428}, {"ts": 1770772320000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 4313.1, "quote_volume": 95.741836, "trades": 5, "taker_buy_volume": 2826.9, "taker_buy_quote": 62.75718}, {"ts": 1770772380000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 360.4, "quote_volume": 8.008088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772440000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 806.7, "quote_volume": 17.932941, "trades": 2, "taker_buy_volume": 806.7, "taker_buy_quote": 17.932941}, {"ts": 1770772500000, "open": 0.02223, "high": 0.02225, "low": 0.02223, "close": 0.02225, "volume": 2201.7, "quote_volume": 48.979753, "trades": 5, "taker_buy_volume": 991.0, "taker_buy_quote": 22.04975}, {"ts": 1770772560000, "open": 0.02227, "high": 0.02227, "low": 0.02224, "close": 0.02224, "volume": 1798.0, "quote_volume": 40.015431, "trades": 4, "taker_buy_volume": 946.0, "taker_buy_quote": 21.062915}, {"ts": 1770772620000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 1129.5, "quote_volume": 25.12008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772680000, "open": 0.02224, "high": 0.02225, "low": 0.02224, "close": 0.02224, "volume": 2998.9, "quote_volume": 66.703645, "trades": 4, "taker_buy_volume": 810.9, "taker_buy_quote": 18.042525}, {"ts": 1770772740000, "open": 0.02226, "high": 0.02226, "low": 0.02225, "close": 0.02226, "volume": 2522.6, "quote_volume": 56.145415, "trades": 5, "taker_buy_volume": 1756.5, "taker_buy_quote": 39.09969}, {"ts": 1770772800000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772860000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772920000, "open": 0.02221, "high": 0.02221, "low": 0.02219, "close": 0.02221, "volume": 1302.8, "quote_volume": 28.928014, "trades": 3, "taker_buy_volume": 944.1, "taker_buy_quote": 20.968461}, {"ts": 1770772980000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 1037.7, "quote_volume": 23.031088, "trades": 2, "taker_buy_volume": 452.5, "taker_buy_quote": 10.0455}, {"ts": 1770773040000, "open": 0.0222, "high": 0.0222, "low": 0.02217, "close": 0.02217, "volume": 2171.7, "quote_volume": 48.184162, "trades": 5, "taker_buy_volume": 1266.9, "taker_buy_quote": 28.120203}, {"ts": 1770773100000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 1216.0, "quote_volume": 26.987524, "trades": 3, "taker_buy_volume": 407.2, "taker_buy_quote": 9.035768}, {"ts": 1770773160000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 456.0, "quote_volume": 10.1232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773220000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773280000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 407.2, "quote_volume": 9.03984, "trades": 1, "taker_buy_volume": 407.2, "taker_buy_quote": 9.03984}, {"ts": 1770773340000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773400000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 6752.2, "quote_volume": 149.953387, "trades": 6, "taker_buy_volume": 866.7, "taker_buy_quote": 19.245787}, {"ts": 1770773460000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 5308.7, "quote_volume": 117.85314, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.89}, {"ts": 1770773520000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 355.4, "quote_volume": 7.88988, "trades": 1, "taker_buy_volume": 355.4, "taker_buy_quote": 7.88988}, {"ts": 1770773580000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 855.3, "quote_volume": 18.98766, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 8.0364}, {"ts": 1770773640000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 275.9, "quote_volume": 6.12498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773700000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773760000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 407.2, "quote_volume": 9.03984, "trades": 1, "taker_buy_volume": 407.2, "taker_buy_quote": 9.03984}, {"ts": 1770773820000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773880000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 1799.8, "quote_volume": 39.991556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773940000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774000000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774060000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 1225.6, "quote_volume": 27.245088, "trades": 1, "taker_buy_volume": 1225.6, "taker_buy_quote": 27.245088}, {"ts": 1770774120000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 450.5, "quote_volume": 10.02813, "trades": 1, "taker_buy_volume": 450.5, "taker_buy_quote": 10.02813}, {"ts": 1770774180000, "open": 0.02227, "high": 0.02228, "low": 0.02226, "close": 0.02226, "volume": 7288.9, "quote_volume": 162.328342, "trades": 7, "taker_buy_volume": 6526.6, "taker_buy_quote": 145.359544}, {"ts": 1770774240000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774300000, "open": 0.02226, "high": 0.02227, "low": 0.02226, "close": 0.02227, "volume": 947.4, "quote_volume": 21.092711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774360000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 724.6, "quote_volume": 16.136842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774420000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774480000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 495.5, "quote_volume": 11.03974, "trades": 1, "taker_buy_volume": 495.5, "taker_buy_quote": 11.03974}, {"ts": 1770774540000, "open": 0.02228, "high": 0.02228, "low": 0.02227, "close": 0.02227, "volume": 1889.7, "quote_volume": 42.097583, "trades": 4, "taker_buy_volume": 1396.4, "taker_buy_quote": 31.111792}, {"ts": 1770774600000, "open": 0.02226, "high": 0.02227, "low": 0.02226, "close": 0.02226, "volume": 1800.0, "quote_volume": 40.072054, "trades": 4, "taker_buy_volume": 900.9, "taker_buy_quote": 20.058088}, {"ts": 1770774660000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 1396.2, "quote_volume": 31.06545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774720000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 647.5, "quote_volume": 14.406875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774780000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 1392.9, "quote_volume": 31.005954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774840000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774900000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774960000, "open": 0.02229, "high": 0.02229, "low": 0.02228, "close": 0.02229, "volume": 6134.3, "quote_volume": 136.684326, "trades": 6, "taker_buy_volume": 5775.6, "taker_buy_quote": 128.69249}, {"ts": 1770775020000, "open": 0.02229, "high": 0.02232, "low": 0.02229, "close": 0.02232, "volume": 761.9, "quote_volume": 16.993446, "trades": 2, "taker_buy_volume": 761.9, "taker_buy_quote": 16.993446}, {"ts": 1770775080000, "open": 0.02228, "high": 0.02229, "low": 0.02227, "close": 0.02227, "volume": 1345.2, "quote_volume": 29.971056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775140000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 360.4, "quote_volume": 8.03692, "trades": 1, "taker_buy_volume": 360.4, "taker_buy_quote": 8.03692}, {"ts": 1770775200000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 510.2, "quote_volume": 11.372358, "trades": 1, "taker_buy_volume": 510.2, "taker_buy_quote": 11.372358}, {"ts": 1770775260000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 1130.2, "quote_volume": 25.20346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775320000, "open": 0.02233, "high": 0.02233, "low": 0.02232, "close": 0.02232, "volume": 5106.6, "quote_volume": 114.024087, "trades": 2, "taker_buy_volume": 4477.5, "taker_buy_quote": 99.982575}, {"ts": 1770775380000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775440000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775500000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775560000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775620000, "open": 0.02232, "high": 0.02232, "low": 0.02231, "close": 0.02231, "volume": 5744.4, "quote_volume": 128.207064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775680000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 896.9, "quote_volume": 20.00087, "trades": 2, "taker_buy_volume": 450.5, "taker_buy_quote": 10.04615}, {"ts": 1770775740000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775800000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775860000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775920000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775980000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 1500.0, "quote_volume": 33.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776040000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776100000, "open": 0.02225, "high": 0.02225, "low": 0.02224, "close": 0.02224, "volume": 15721.8, "quote_volume": 349.765096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776160000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 1774.5, "quote_volume": 39.50037, "trades": 1, "taker_buy_volume": 1774.5, "taker_buy_quote": 39.50037}, {"ts": 1770776220000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776280000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776340000, "open": 0.02228, "high": 0.02229, "low": 0.02228, "close": 0.02229, "volume": 6930.3, "quote_volume": 154.426887, "trades": 3, "taker_buy_volume": 6930.3, "taker_buy_quote": 154.426887}, {"ts": 1770776400000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776460000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 405.4, "quote_volume": 9.032312, "trades": 1, "taker_buy_volume": 405.4, "taker_buy_quote": 9.032312}, {"ts": 1770776520000, "open": 0.02228, "high": 0.02229, "low": 0.02227, "close": 0.02228, "volume": 1917.3, "quote_volume": 42.71674, "trades": 4, "taker_buy_volume": 1351.4, "taker_buy_quote": 30.114147}, {"ts": 1770776580000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776640000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 656.5, "quote_volume": 14.620255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776700000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 679.1, "quote_volume": 15.123557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776760000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 1630.1, "quote_volume": 36.318628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776820000, "open": 0.02229, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 762.5, "quote_volume": 17.000179, "trades": 2, "taker_buy_volume": 405.4, "taker_buy_quote": 9.04042}, {"ts": 1770776880000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776940000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 491.1, "quote_volume": 10.946619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777000000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 359.0, "quote_volume": 8.0057, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 8.0057}, {"ts": 1770777060000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 848.2, "quote_volume": 18.923342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777120000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 688.9, "quote_volume": 15.355581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777180000, "open": 0.0223, "high": 0.02231, "low": 0.0223, "close": 0.02231, "volume": 2336.8, "quote_volume": 52.126866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777240000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 1616.0, "quote_volume": 36.0368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777300000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 405.4, "quote_volume": 9.04042, "trades": 1, "taker_buy_volume": 405.4, "taker_buy_quote": 9.04042}, {"ts": 1770777360000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 810.8, "quote_volume": 18.072732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777420000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777480000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 3714.4, "quote_volume": 82.905408, "trades": 2, "taker_buy_volume": 3714.4, "taker_buy_quote": 82.905408}, {"ts": 1770777540000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 4477.5, "quote_volume": 99.982575, "trades": 3, "taker_buy_volume": 4477.5, "taker_buy_quote": 99.982575}, {"ts": 1770777600000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 3586.8, "quote_volume": 80.093244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777660000, "open": 0.02233, "high": 0.02233, "low": 0.02232, "close": 0.02232, "volume": 5783.4, "quote_volume": 129.130448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777720000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 549.8, "quote_volume": 12.271536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777780000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777840000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 358.7, "quote_volume": 8.009771, "trades": 1, "taker_buy_volume": 358.7, "taker_buy_quote": 8.009771}, {"ts": 1770777900000, "open": 0.02231, "high": 0.02231, "low": 0.0223, "close": 0.0223, "volume": 9375.5, "quote_volume": 209.1629, "trades": 3, "taker_buy_volume": 450.5, "taker_buy_quote": 10.04615}, {"ts": 1770777960000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 9900.0, "quote_volume": 220.374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778020000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778080000, "open": 0.02226, "high": 0.02226, "low": 0.02224, "close": 0.02224, "volume": 40053.5, "quote_volume": 891.466164, "trades": 4, "taker_buy_volume": 1741.9, "taker_buy_quote": 38.739856}, {"ts": 1770778140000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 3208.6, "quote_volume": 71.359264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778200000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778260000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778320000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778380000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778440000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778500000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778560000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 2000.0, "quote_volume": 44.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778620000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778680000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778740000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778800000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 555.3, "quote_volume": 12.333213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778860000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778920000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 571.2, "quote_volume": 12.703488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778980000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 2448.4, "quote_volume": 54.427932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779040000, "open": 0.02224, "high": 0.02224, "low": 0.02222, "close": 0.02222, "volume": 6762.3, "quote_volume": 150.348274, "trades": 2, "taker_buy_volume": 4498.4, "taker_buy_quote": 100.044416}, {"ts": 1770779100000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779160000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 7009.1, "quote_volume": 155.65152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779220000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779280000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779340000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 1221.0, "quote_volume": 27.15504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779400000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779460000, "open": 0.02225, "high": 0.02225, "low": 0.02223, "close": 0.02223, "volume": 5663.8, "quote_volume": 126.009201, "trades": 4, "taker_buy_volume": 4899.7, "taker_buy_quote": 109.018325}, {"ts": 1770779520000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 5063.8, "quote_volume": 112.517636, "trades": 2, "taker_buy_volume": 5063.8, "taker_buy_quote": 112.517636}, {"ts": 1770779580000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779640000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 452.5, "quote_volume": 10.0455, "trades": 1, "taker_buy_volume": 452.5, "taker_buy_quote": 10.0455}, {"ts": 1770779700000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 748.1, "quote_volume": 16.600339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779760000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779820000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779880000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 8189.1, "quote_volume": 181.470456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779940000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780000000, "open": 0.02208, "high": 0.0221, "low": 0.02208, "close": 0.02209, "volume": 2300.1, "quote_volume": 50.804844, "trades": 4, "taker_buy_volume": 1363.6, "taker_buy_quote": 30.126924}, {"ts": 1770780060000, "open": 0.02209, "high": 0.02211, "low": 0.02209, "close": 0.02209, "volume": 1723.2, "quote_volume": 38.078215, "trades": 4, "taker_buy_volume": 1272.7, "taker_buy_quote": 28.12667}, {"ts": 1770780120000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 1351.4, "quote_volume": 29.879454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780180000, "open": 0.02211, "high": 0.02216, "low": 0.02211, "close": 0.02216, "volume": 28769.2, "quote_volume": 637.102173, "trades": 13, "taker_buy_volume": 25578.9, "taker_buy_quote": 566.4281}, {"ts": 1770780240000, "open": 0.02218, "high": 0.02221, "low": 0.02218, "close": 0.02219, "volume": 3340.6, "quote_volume": 74.13161, "trades": 4, "taker_buy_volume": 981.9, "taker_buy_quote": 21.792057}, {"ts": 1770780300000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780360000, "open": 0.02224, "high": 0.02232, "low": 0.02224, "close": 0.02232, "volume": 73850.3, "quote_volume": 1644.832349, "trades": 20, "taker_buy_volume": 73850.3, "taker_buy_quote": 1644.832349}, {"ts": 1770780420000, "open": 0.02232, "high": 0.02232, "low": 0.02228, "close": 0.02228, "volume": 894.7, "quote_volume": 19.95006, "trades": 2, "taker_buy_volume": 403.6, "taker_buy_quote": 9.008352}, {"ts": 1770780480000, "open": 0.0223, "high": 0.02232, "low": 0.02227, "close": 0.0223, "volume": 38326.6, "quote_volume": 854.19189, "trades": 12, "taker_buy_volume": 1755.0, "taker_buy_quote": 39.144572}, {"ts": 1770780540000, "open": 0.02229, "high": 0.0223, "low": 0.02228, "close": 0.0223, "volume": 3230.4, "quote_volume": 72.006087, "trades": 3, "taker_buy_volume": 495.5, "taker_buy_quote": 11.04965}, {"ts": 1770780600000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 450.5, "quote_volume": 10.03714, "trades": 1, "taker_buy_volume": 450.5, "taker_buy_quote": 10.03714}, {"ts": 1770780660000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 892.9, "quote_volume": 19.902741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780720000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 446.4, "quote_volume": 9.950256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780780000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 733.9, "quote_volume": 16.373309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780840000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780900000, "open": 0.02231, "high": 0.02231, "low": 0.0223, "close": 0.0223, "volume": 46259.1, "quote_volume": 1031.806798, "trades": 7, "taker_buy_volume": 4952.3, "taker_buy_quote": 110.43629}, {"ts": 1770780960000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781020000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 4053.8, "quote_volume": 90.521354, "trades": 5, "taker_buy_volume": 4053.8, "taker_buy_quote": 90.521354}, {"ts": 1770781080000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 423.7, "quote_volume": 9.461221, "trades": 1, "taker_buy_volume": 423.7, "taker_buy_quote": 9.461221}, {"ts": 1770781140000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781200000, "open": 0.02241, "high": 0.02243, "low": 0.0224, "close": 0.02243, "volume": 20145.1, "quote_volume": 451.531097, "trades": 9, "taker_buy_volume": 19110.1, "taker_buy_quote": 428.347097}, {"ts": 1770781260000, "open": 0.02249, "high": 0.0225, "low": 0.02248, "close": 0.02248, "volume": 16950.1, "quote_volume": 381.238171, "trades": 8, "taker_buy_volume": 4525.0, "taker_buy_quote": 101.771268}, {"ts": 1770781320000, "open": 0.02245, "high": 0.02254, "low": 0.02243, "close": 0.02252, "volume": 65440.3, "quote_volume": 1469.920746, "trades": 25, "taker_buy_volume": 21287.4, "taker_buy_quote": 478.642942}, {"ts": 1770781380000, "open": 0.02254, "high": 0.02256, "low": 0.02251, "close": 0.02251, "volume": 12417.3, "quote_volume": 279.730148, "trades": 7, "taker_buy_volume": 394.5, "taker_buy_quote": 8.89992}, {"ts": 1770781440000, "open": 0.0225, "high": 0.0225, "low": 0.02247, "close": 0.02249, "volume": 19062.0, "quote_volume": 428.727252, "trades": 10, "taker_buy_volume": 624.0, "taker_buy_quote": 14.03376}, {"ts": 1770781500000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 534.2, "quote_volume": 11.99279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781560000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 1254.9, "quote_volume": 28.159956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781620000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781680000, "open": 0.02245, "high": 0.0225, "low": 0.02245, "close": 0.0225, "volume": 30038.3, "quote_volume": 675.319106, "trades": 12, "taker_buy_volume": 29640.1, "taker_buy_quote": 666.359606}, {"ts": 1770781740000, "open": 0.02248, "high": 0.02249, "low": 0.02246, "close": 0.02247, "volume": 8493.2, "quote_volume": 190.884377, "trades": 6, "taker_buy_volume": 892.9, "taker_buy_quote": 20.073285}, {"ts": 1770781800000, "open": 0.0225, "high": 0.0225, "low": 0.02249, "close": 0.02249, "volume": 708.0, "quote_volume": 15.92646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781860000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781920000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781980000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 1335.1, "quote_volume": 29.999697, "trades": 1, "taker_buy_volume": 1335.1, "taker_buy_quote": 29.999697}, {"ts": 1770782040000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 4950.0, "quote_volume": 111.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782100000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 1066.0, "quote_volume": 23.985, "trades": 1, "taker_buy_volume": 1066.0, "taker_buy_quote": 23.985}, {"ts": 1770782160000, "open": 0.0225, "high": 0.0225, "low": 0.02248, "close": 0.02248, "volume": 16887.9, "quote_volume": 379.76681, "trades": 7, "taker_buy_volume": 792.9, "taker_buy_quote": 17.84025}, {"ts": 1770782220000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782280000, "open": 0.0225, "high": 0.0225, "low": 0.02246, "close": 0.02246, "volume": 11042.9, "quote_volume": 248.197408, "trades": 6, "taker_buy_volume": 1108.0, "taker_buy_quote": 24.910356}, {"ts": 1770782340000, "open": 0.02246, "high": 0.02247, "low": 0.02244, "close": 0.02245, "volume": 2645.9, "quote_volume": 59.42382, "trades": 6, "taker_buy_volume": 2290.3, "taker_buy_quote": 51.444156}, {"ts": 1770782400000, "open": 0.02242, "high": 0.02246, "low": 0.0224, "close": 0.02246, "volume": 11811.0, "quote_volume": 264.993993, "trades": 7, "taker_buy_volume": 5441.1, "taker_buy_quote": 122.192373}, {"ts": 1770782460000, "open": 0.02249, "high": 0.0225, "low": 0.02249, "close": 0.0225, "volume": 757.1, "quote_volume": 17.03075, "trades": 2, "taker_buy_volume": 357.1, "taker_buy_quote": 8.03475}, {"ts": 1770782520000, "open": 0.02249, "high": 0.02249, "low": 0.02246, "close": 0.02248, "volume": 8220.5, "quote_volume": 184.828286, "trades": 3, "taker_buy_volume": 3048.8, "taker_buy_quote": 68.537024}, {"ts": 1770782580000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782640000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 2110.4, "quote_volume": 47.462896, "trades": 2, "taker_buy_volume": 610.4, "taker_buy_quote": 13.727896}, {"ts": 1770782700000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782760000, "open": 0.02249, "high": 0.02252, "low": 0.02249, "close": 0.02252, "volume": 14361.3, "quote_volume": 323.249868, "trades": 11, "taker_buy_volume": 6196.0, "taker_buy_quote": 139.489501}, {"ts": 1770782820000, "open": 0.02251, "high": 0.02251, "low": 0.0224, "close": 0.02245, "volume": 138895.5, "quote_volume": 3122.656031, "trades": 48, "taker_buy_volume": 1741.1, "taker_buy_quote": 39.08457}, {"ts": 1770782880000, "open": 0.02245, "high": 0.02245, "low": 0.02243, "close": 0.02245, "volume": 1828.3, "quote_volume": 41.031536, "trades": 4, "taker_buy_volume": 1383.9, "taker_buy_quote": 31.063644}, {"ts": 1770782940000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783000000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 4950.0, "quote_volume": 111.078, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.078}, {"ts": 1770783060000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783120000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 570.3, "quote_volume": 12.797532, "trades": 1, "taker_buy_volume": 570.3, "taker_buy_quote": 12.797532}, {"ts": 1770783180000, "open": 0.02243, "high": 0.02243, "low": 0.02229, "close": 0.02229, "volume": 215131.9, "quote_volume": 4811.495113, "trades": 66, "taker_buy_volume": 60842.3, "taker_buy_quote": 1359.511343}, {"ts": 1770783240000, "open": 0.02228, "high": 0.02229, "low": 0.02226, "close": 0.02226, "volume": 12909.9, "quote_volume": 287.689, "trades": 7, "taker_buy_volume": 8339.0, "taker_buy_quote": 185.87631}, {"ts": 1770783300000, "open": 0.02224, "high": 0.02232, "low": 0.02224, "close": 0.0223, "volume": 166127.8, "quote_volume": 3702.04838, "trades": 44, "taker_buy_volume": 127976.1, "taker_buy_quote": 2851.564627}, {"ts": 1770783360000, "open": 0.0223, "high": 0.02232, "low": 0.0223, "close": 0.02232, "volume": 34751.0, "quote_volume": 775.250324, "trades": 8, "taker_buy_volume": 34751.0, "taker_buy_quote": 775.250324}, {"ts": 1770783420000, "open": 0.02224, "high": 0.02226, "low": 0.02221, "close": 0.02225, "volume": 64959.7, "quote_volume": 1444.256443, "trades": 14, "taker_buy_volume": 28967.8, "taker_buy_quote": 644.264552}, {"ts": 1770783480000, "open": 0.02221, "high": 0.02222, "low": 0.0222, "close": 0.02222, "volume": 20558.6, "quote_volume": 456.638473, "trades": 11, "taker_buy_volume": 19706.6, "taker_buy_quote": 437.715105}, {"ts": 1770783540000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 2000.0, "quote_volume": 44.5, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.5}, {"ts": 1770783600000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 421.7, "quote_volume": 9.374391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783660000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 1276.7, "quote_volume": 28.393808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783720000, "open": 0.02225, "high": 0.02225, "low": 0.02224, "close": 0.02224, "volume": 4216.7, "quote_volume": 93.791258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783780000, "open": 0.02226, "high": 0.02226, "low": 0.02218, "close": 0.02218, "volume": 76812.0, "quote_volume": 1706.023393, "trades": 29, "taker_buy_volume": 30233.4, "taker_buy_quote": 671.051637}, {"ts": 1770783840000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 403.6, "quote_volume": 8.967992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783900000, "open": 0.02229, "high": 0.02231, "low": 0.02229, "close": 0.02231, "volume": 850.2, "quote_volume": 18.959926, "trades": 2, "taker_buy_volume": 448.4, "taker_buy_quote": 10.003804}, {"ts": 1770783960000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 4477.5, "quote_volume": 99.982575, "trades": 1, "taker_buy_volume": 4477.5, "taker_buy_quote": 99.982575}, {"ts": 1770784020000, "open": 0.02231, "high": 0.02232, "low": 0.0223, "close": 0.0223, "volume": 39591.6, "quote_volume": 883.152988, "trades": 12, "taker_buy_volume": 3714.4, "taker_buy_quote": 82.905408}, {"ts": 1770784080000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 495.5, "quote_volume": 11.04965, "trades": 1, "taker_buy_volume": 495.5, "taker_buy_quote": 11.04965}, {"ts": 1770784140000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 403.6, "quote_volume": 8.992208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784200000, "open": 0.02225, "high": 0.02225, "low": 0.02224, "close": 0.02224, "volume": 5444.4, "quote_volume": 121.092946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784260000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 4496.0, "quote_volume": 99.8112, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 99.8112}, {"ts": 1770784320000, "open": 0.02219, "high": 0.02225, "low": 0.02218, "close": 0.02222, "volume": 114898.4, "quote_volume": 2553.726771, "trades": 31, "taker_buy_volume": 114244.7, "taker_buy_quote": 2539.225222}, {"ts": 1770784380000, "open": 0.02223, "high": 0.02223, "low": 0.02222, "close": 0.02222, "volume": 905.7, "quote_volume": 20.129675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784440000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784500000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784560000, "open": 0.02223, "high": 0.02226, "low": 0.02223, "close": 0.02226, "volume": 13432.9, "quote_volume": 298.883343, "trades": 4, "taker_buy_volume": 13432.9, "taker_buy_quote": 298.883343}, {"ts": 1770784620000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784680000, "open": 0.02227, "high": 0.02227, "low": 0.02217, "close": 0.02226, "volume": 35253.9, "quote_volume": 782.907064, "trades": 15, "taker_buy_volume": 18421.8, "taker_buy_quote": 409.378108}, {"ts": 1770784740000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784800000, "open": 0.02227, "high": 0.02231, "low": 0.02227, "close": 0.02231, "volume": 13188.5, "quote_volume": 293.998515, "trades": 5, "taker_buy_volume": 13188.5, "taker_buy_quote": 293.998515}, {"ts": 1770784860000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784920000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 6450.0, "quote_volume": 143.6415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784980000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 4950.0, "quote_volume": 110.0385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785040000, "open": 0.02229, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 850.2, "quote_volume": 18.955442, "trades": 2, "taker_buy_volume": 448.4, "taker_buy_quote": 9.99932}, {"ts": 1770785100000, "open": 0.02229, "high": 0.02229, "low": 0.02228, "close": 0.02228, "volume": 2315.7, "quote_volume": 51.613366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785160000, "open": 0.02228, "high": 0.02228, "low": 0.0222, "close": 0.0222, "volume": 73756.0, "quote_volume": 1640.65299, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785220000, "open": 0.02218, "high": 0.0222, "low": 0.02218, "close": 0.02219, "volume": 3725.8, "quote_volume": 82.690998, "trades": 6, "taker_buy_volume": 2617.3, "taker_buy_quote": 58.099535}, {"ts": 1770785280000, "open": 0.02219, "high": 0.02226, "low": 0.02219, "close": 0.02226, "volume": 99944.0, "quote_volume": 2221.695916, "trades": 25, "taker_buy_volume": 99495.6, "taker_buy_quote": 2211.74592}, {"ts": 1770785340000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785400000, "open": 0.02224, "high": 0.02225, "low": 0.02224, "close": 0.02225, "volume": 10885.9, "quote_volume": 242.112316, "trades": 4, "taker_buy_volume": 10885.9, "taker_buy_quote": 242.112316}, {"ts": 1770785460000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 941.7, "quote_volume": 20.943408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785520000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785580000, "open": 0.02219, "high": 0.0222, "low": 0.02218, "close": 0.02218, "volume": 2299.8, "quote_volume": 51.032497, "trades": 3, "taker_buy_volume": 1849.3, "taker_buy_quote": 41.040407}, {"ts": 1770785640000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 36670.5, "quote_volume": 813.126344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785700000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785760000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785820000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785880000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 675.0, "quote_volume": 14.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785940000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786000000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786060000, "open": 0.02231, "high": 0.02231, "low": 0.0223, "close": 0.02231, "volume": 3136.9, "quote_volume": 69.959364, "trades": 3, "taker_buy_volume": 649.4, "taker_buy_quote": 14.488114}, {"ts": 1770786120000, "open": 0.02233, "high": 0.02237, "low": 0.02232, "close": 0.02234, "volume": 87559.8, "quote_volume": 1957.046642, "trades": 26, "taker_buy_volume": 24484.4, "taker_buy_quote": 547.13657}, {"ts": 1770786180000, "open": 0.02234, "high": 0.02237, "low": 0.02232, "close": 0.02232, "volume": 106880.7, "quote_volume": 2387.439475, "trades": 22, "taker_buy_volume": 75067.7, "taker_buy_quote": 1677.138735}, {"ts": 1770786240000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786300000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786360000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786420000, "open": 0.02241, "high": 0.02241, "low": 0.0224, "close": 0.0224, "volume": 2665.6, "quote_volume": 59.713904, "trades": 2, "taker_buy_volume": 446.4, "taker_buy_quote": 10.003824}, {"ts": 1770786480000, "open": 0.02241, "high": 0.02241, "low": 0.0224, "close": 0.0224, "volume": 9328.4, "quote_volume": 208.961049, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786540000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786600000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 4950.0, "quote_volume": 110.8305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786660000, "open": 0.02234, "high": 0.02234, "low": 0.02231, "close": 0.02231, "volume": 51683.0, "quote_volume": 1153.953961, "trades": 11, "taker_buy_volume": 16525.3, "taker_buy_quote": 368.679443}, {"ts": 1770786720000, "open": 0.0223, "high": 0.02232, "low": 0.0223, "close": 0.02232, "volume": 2883.8, "quote_volume": 64.326614, "trades": 2, "taker_buy_volume": 893.7, "taker_buy_quote": 19.947384}, {"ts": 1770786780000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786840000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786900000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786960000, "open": 0.02238, "high": 0.02238, "low": 0.02237, "close": 0.02238, "volume": 1517.4, "quote_volume": 33.955841, "trades": 4, "taker_buy_volume": 1160.3, "taker_buy_quote": 25.967514}, {"ts": 1770787020000, "open": 0.02235, "high": 0.02237, "low": 0.02235, "close": 0.02237, "volume": 1212.3, "quote_volume": 27.102977, "trades": 3, "taker_buy_volume": 403.6, "taker_buy_quote": 9.028532}, {"ts": 1770787080000, "open": 0.02236, "high": 0.02237, "low": 0.02233, "close": 0.02233, "volume": 24510.6, "quote_volume": 547.606321, "trades": 9, "taker_buy_volume": 17318.5, "taker_buy_quote": 386.972599}, {"ts": 1770787140000, "open": 0.02229, "high": 0.02231, "low": 0.02229, "close": 0.02231, "volume": 5683.8, "quote_volume": 126.752782, "trades": 6, "taker_buy_volume": 5232.1, "taker_buy_quote": 116.684389}, {"ts": 1770787200000, "open": 0.02231, "high": 0.02231, "low": 0.02225, "close": 0.02228, "volume": 14421.9, "quote_volume": 321.371476, "trades": 10, "taker_buy_volume": 4073.5, "taker_buy_quote": 90.773076}, {"ts": 1770787260000, "open": 0.02228, "high": 0.0223, "low": 0.02227, "close": 0.0223, "volume": 2205.2, "quote_volume": 49.137833, "trades": 6, "taker_buy_volume": 1711.9, "taker_buy_quote": 38.152042}, {"ts": 1770787320000, "open": 0.02228, "high": 0.02231, "low": 0.02228, "close": 0.02228, "volume": 1886.8, "quote_volume": 42.057274, "trades": 5, "taker_buy_volume": 765.8, "taker_buy_quote": 17.081394}, {"ts": 1770787380000, "open": 0.02228, "high": 0.02229, "low": 0.02226, "close": 0.02226, "volume": 2567.1, "quote_volume": 57.186489, "trades": 6, "taker_buy_volume": 450.5, "taker_buy_quote": 10.041645}, {"ts": 1770787440000, "open": 0.02228, "high": 0.02235, "low": 0.02226, "close": 0.02233, "volume": 10302.7, "quote_volume": 229.944099, "trades": 8, "taker_buy_volume": 4633.5, "taker_buy_quote": 103.424613}, {"ts": 1770787500000, "open": 0.02232, "high": 0.02232, "low": 0.02231, "close": 0.02231, "volume": 1651.7, "quote_volume": 36.852998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787560000, "open": 0.02229, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 1715.1, "quote_volume": 38.237355, "trades": 4, "taker_buy_volume": 777.6, "taker_buy_quote": 17.34048}, {"ts": 1770787620000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787680000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787740000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787800000, "open": 0.0223, "high": 0.0223, "low": 0.02229, "close": 0.02229, "volume": 3011.0, "quote_volume": 67.141264, "trades": 2, "taker_buy_volume": 2607.4, "taker_buy_quote": 58.14502}, {"ts": 1770787860000, "open": 0.02229, "high": 0.02229, "low": 0.02226, "close": 0.02226, "volume": 13402.3, "quote_volume": 298.639018, "trades": 4, "taker_buy_volume": 686.3, "taker_buy_quote": 15.277038}, {"ts": 1770787920000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 14850.0, "quote_volume": 330.4125, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 110.1375}, {"ts": 1770787980000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 4495.4, "quote_volume": 99.977696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788040000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 1576.0, "quote_volume": 35.03448, "trades": 1, "taker_buy_volume": 1576.0, "taker_buy_quote": 35.03448}, {"ts": 1770788100000, "open": 0.02224, "high": 0.02224, "low": 0.0222, "close": 0.0222, "volume": 63155.3, "quote_volume": 1402.821026, "trades": 16, "taker_buy_volume": 11158.8, "taker_buy_quote": 247.800036}, {"ts": 1770788160000, "open": 0.02221, "high": 0.02222, "low": 0.02217, "close": 0.02222, "volume": 12278.0, "quote_volume": 272.613624, "trades": 8, "taker_buy_volume": 11782.5, "taker_buy_quote": 261.628389}, {"ts": 1770788220000, "open": 0.02221, "high": 0.02221, "low": 0.02219, "close": 0.0222, "volume": 6610.5, "quote_volume": 146.78863, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788280000, "open": 0.02219, "high": 0.02219, "low": 0.02217, "close": 0.02217, "volume": 901.5, "quote_volume": 19.994399, "trades": 2, "taker_buy_volume": 407.2, "taker_buy_quote": 9.035768}, {"ts": 1770788340000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 403.6, "quote_volume": 8.955884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788400000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 314.9, "quote_volume": 6.978184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788460000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788520000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 517.0, "quote_volume": 11.46706, "trades": 1, "taker_buy_volume": 517.0, "taker_buy_quote": 11.46706}, {"ts": 1770788580000, "open": 0.02216, "high": 0.02216, "low": 0.02212, "close": 0.02212, "volume": 10271.5, "quote_volume": 227.39598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788640000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 26212.8, "quote_volume": 579.565008, "trades": 1, "taker_buy_volume": 26212.8, "taker_buy_quote": 579.565008}, {"ts": 1770788700000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788760000, "open": 0.0221, "high": 0.02211, "low": 0.0221, "close": 0.0221, "volume": 13966.8, "quote_volume": 308.724579, "trades": 4, "taker_buy_volume": 13966.8, "taker_buy_quote": 308.724579}, {"ts": 1770788820000, "open": 0.0221, "high": 0.0221, "low": 0.02208, "close": 0.02208, "volume": 1407.0, "quote_volume": 31.08565, "trades": 3, "taker_buy_volume": 954.5, "taker_buy_quote": 21.09445}, {"ts": 1770788880000, "open": 0.02209, "high": 0.0221, "low": 0.02207, "close": 0.02208, "volume": 18821.3, "quote_volume": 415.553878, "trades": 10, "taker_buy_volume": 2034.3, "taker_buy_quote": 44.942232}, {"ts": 1770788940000, "open": 0.02209, "high": 0.02211, "low": 0.02209, "close": 0.0221, "volume": 2671.3, "quote_volume": 59.042621, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 33.165}, {"ts": 1770789000000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 841.7, "quote_volume": 18.618404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789060000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789120000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 3018.0, "quote_volume": 66.72798, "trades": 2, "taker_buy_volume": 3018.0, "taker_buy_quote": 66.72798}, {"ts": 1770789180000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789240000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 4950.0, "quote_volume": 109.4445, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.4445}, {"ts": 1770789300000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 3922.4, "quote_volume": 86.920384, "trades": 1, "taker_buy_volume": 3922.4, "taker_buy_quote": 86.920384}, {"ts": 1770789360000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 591.0, "quote_volume": 13.09656, "trades": 1, "taker_buy_volume": 591.0, "taker_buy_quote": 13.09656}, {"ts": 1770789420000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789480000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789540000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 1457.1, "quote_volume": 32.260194, "trades": 1, "taker_buy_volume": 1457.1, "taker_buy_quote": 32.260194}, {"ts": 1770789600000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789660000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02215, "volume": 7069.1, "quote_volume": 156.630065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789720000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789780000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 6339.0, "quote_volume": 140.34546, "trades": 2, "taker_buy_volume": 6339.0, "taker_buy_quote": 140.34546}, {"ts": 1770789840000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 616.4, "quote_volume": 13.628604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789900000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 11517.6, "quote_volume": 254.423784, "trades": 4, "taker_buy_volume": 4498.3, "taker_buy_quote": 99.367447}, {"ts": 1770789960000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 2249.1, "quote_volume": 49.682619, "trades": 1, "taker_buy_volume": 2249.1, "taker_buy_quote": 49.682619}, {"ts": 1770790020000, "open": 0.0221, "high": 0.0221, "low": 0.02207, "close": 0.02207, "volume": 5656.0, "quote_volume": 124.861658, "trades": 3, "taker_buy_volume": 1124.6, "taker_buy_quote": 24.85366}, {"ts": 1770790080000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 4801.4, "quote_volume": 105.774842, "trades": 2, "taker_buy_volume": 4801.4, "taker_buy_quote": 105.774842}, {"ts": 1770790140000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790200000, "open": 0.02205, "high": 0.02206, "low": 0.02205, "close": 0.02206, "volume": 6130.7, "quote_volume": 135.239972, "trades": 5, "taker_buy_volume": 6130.7, "taker_buy_quote": 135.239972}, {"ts": 1770790260000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 18245.4, "quote_volume": 402.31107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790320000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790380000, "open": 0.02204, "high": 0.02204, "low": 0.02202, "close": 0.02202, "volume": 1092.6, "quote_volume": 24.071854, "trades": 2, "taker_buy_volume": 640.1, "taker_buy_quote": 14.107804}, {"ts": 1770790440000, "open": 0.02201, "high": 0.02201, "low": 0.02197, "close": 0.02199, "volume": 67313.0, "quote_volume": 1480.614737, "trades": 24, "taker_buy_volume": 18578.5, "taker_buy_quote": 408.550265}, {"ts": 1770790500000, "open": 0.02195, "high": 0.02195, "low": 0.02193, "close": 0.02193, "volume": 5405.5, "quote_volume": 118.551725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790560000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790620000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 4666.5, "quote_volume": 102.616335, "trades": 1, "taker_buy_volume": 4666.5, "taker_buy_quote": 102.616335}, {"ts": 1770790680000, "open": 0.02191, "high": 0.02192, "low": 0.02188, "close": 0.02192, "volume": 50628.5, "quote_volume": 1108.308719, "trades": 11, "taker_buy_volume": 37037.0, "taker_buy_quote": 810.659808}, {"ts": 1770790740000, "open": 0.0219, "high": 0.0219, "low": 0.02186, "close": 0.02187, "volume": 6066.8, "quote_volume": 132.68973, "trades": 5, "taker_buy_volume": 2012.3, "taker_buy_quote": 44.05836}, {"ts": 1770790800000, "open": 0.02188, "high": 0.02191, "low": 0.02188, "close": 0.02191, "volume": 12187.3, "quote_volume": 266.875243, "trades": 4, "taker_buy_volume": 7237.3, "taker_buy_quote": 158.569243}, {"ts": 1770790860000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 779.8, "quote_volume": 17.069822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790920000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 903.1, "quote_volume": 19.741766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790980000, "open": 0.02194, "high": 0.02195, "low": 0.02194, "close": 0.02195, "volume": 5920.0, "quote_volume": 129.9343, "trades": 2, "taker_buy_volume": 5920.0, "taker_buy_quote": 129.9343}, {"ts": 1770791040000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 4549.5, "quote_volume": 99.99801, "trades": 2, "taker_buy_volume": 4549.5, "taker_buy_quote": 99.99801}, {"ts": 1770791100000, "open": 0.02201, "high": 0.02204, "low": 0.02201, "close": 0.02204, "volume": 25521.2, "quote_volume": 561.849073, "trades": 6, "taker_buy_volume": 25521.2, "taker_buy_quote": 561.849073}, {"ts": 1770791160000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791220000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 1926.1, "quote_volume": 42.412722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791280000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 4988.2, "quote_volume": 109.840164, "trades": 2, "taker_buy_volume": 4988.2, "taker_buy_quote": 109.840164}, {"ts": 1770791340000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791400000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791460000, "open": 0.02199, "high": 0.02199, "low": 0.02196, "close": 0.02199, "volume": 2678.7, "quote_volume": 58.876502, "trades": 6, "taker_buy_volume": 2178.7, "taker_buy_quote": 47.896502}, {"ts": 1770791520000, "open": 0.02199, "high": 0.02202, "low": 0.02199, "close": 0.022, "volume": 5756.4, "quote_volume": 126.611888, "trades": 6, "taker_buy_volume": 4896.7, "taker_buy_quote": 107.703465}, {"ts": 1770791580000, "open": 0.02197, "high": 0.02198, "low": 0.02197, "close": 0.02197, "volume": 1150.0, "quote_volume": 25.269254, "trades": 3, "taker_buy_volume": 411.0, "taker_buy_quote": 9.02967}, {"ts": 1770791640000, "open": 0.02197, "high": 0.02197, "low": 0.02194, "close": 0.02197, "volume": 6300.9, "quote_volume": 138.317978, "trades": 5, "taker_buy_volume": 5478.9, "taker_buy_quote": 120.279207}, {"ts": 1770791700000, "open": 0.02196, "high": 0.02199, "low": 0.02195, "close": 0.02198, "volume": 2555.2, "quote_volume": 56.130322, "trades": 5, "taker_buy_volume": 452.8, "taker_buy_quote": 9.957072}, {"ts": 1770791760000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791820000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791880000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791940000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 825.3, "quote_volume": 18.115335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792000000, "open": 0.02195, "high": 0.02195, "low": 0.02194, "close": 0.02194, "volume": 924.7, "quote_volume": 20.293519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792060000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792120000, "open": 0.02191, "high": 0.02193, "low": 0.02191, "close": 0.02192, "volume": 4469.5, "quote_volume": 97.972575, "trades": 3, "taker_buy_volume": 593.2, "taker_buy_quote": 13.008876}, {"ts": 1770792180000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 785.1, "quote_volume": 17.209392, "trades": 1, "taker_buy_volume": 785.1, "taker_buy_quote": 17.209392}, {"ts": 1770792240000, "open": 0.02191, "high": 0.02191, "low": 0.02188, "close": 0.02188, "volume": 16514.7, "quote_volume": 361.425185, "trades": 8, "taker_buy_volume": 1143.6, "taker_buy_quote": 25.04484}, {"ts": 1770792300000, "open": 0.02188, "high": 0.02188, "low": 0.02187, "close": 0.02187, "volume": 825.6, "quote_volume": 18.06, "trades": 2, "taker_buy_volume": 825.6, "taker_buy_quote": 18.06}, {"ts": 1770792360000, "open": 0.02187, "high": 0.02188, "low": 0.02187, "close": 0.02187, "volume": 2247.7, "quote_volume": 49.17096, "trades": 5, "taker_buy_volume": 2247.7, "taker_buy_quote": 49.17096}, {"ts": 1770792420000, "open": 0.02188, "high": 0.02188, "low": 0.02183, "close": 0.02186, "volume": 6934.6, "quote_volume": 151.527018, "trades": 6, "taker_buy_volume": 779.8, "taker_buy_quote": 17.054684}, {"ts": 1770792480000, "open": 0.02183, "high": 0.02185, "low": 0.02183, "close": 0.02185, "volume": 823.6, "quote_volume": 17.986528, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 8.01895}, {"ts": 1770792540000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792600000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792660000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792720000, "open": 0.02181, "high": 0.02181, "low": 0.02175, "close": 0.02175, "volume": 120761.3, "quote_volume": 2631.979799, "trades": 19, "taker_buy_volume": 2339.9, "taker_buy_quote": 50.981352}, {"ts": 1770792780000, "open": 0.02174, "high": 0.02175, "low": 0.02173, "close": 0.02173, "volume": 29795.2, "quote_volume": 647.806501, "trades": 7, "taker_buy_volume": 15758.3, "taker_buy_quote": 342.743025}, {"ts": 1770792840000, "open": 0.02176, "high": 0.02178, "low": 0.02176, "close": 0.02178, "volume": 11198.8, "quote_volume": 243.715698, "trades": 3, "taker_buy_volume": 11198.8, "taker_buy_quote": 243.715698}, {"ts": 1770792900000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792960000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 12845.9, "quote_volume": 279.398325, "trades": 1, "taker_buy_volume": 12845.9, "taker_buy_quote": 279.398325}, {"ts": 1770793020000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793080000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793140000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793200000, "open": 0.02179, "high": 0.02179, "low": 0.02176, "close": 0.02177, "volume": 11596.9, "quote_volume": 252.413611, "trades": 3, "taker_buy_volume": 5468.9, "taker_buy_quote": 119.068331}, {"ts": 1770793260000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 920.0, "quote_volume": 20.0376, "trades": 1, "taker_buy_volume": 920.0, "taker_buy_quote": 20.0376}, {"ts": 1770793320000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 232.0, "quote_volume": 5.05528, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 5.05528}, {"ts": 1770793380000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 3283.9, "quote_volume": 71.523342, "trades": 1, "taker_buy_volume": 3283.9, "taker_buy_quote": 71.523342}, {"ts": 1770793440000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793500000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 2579.7, "quote_volume": 56.185866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793560000, "open": 0.02179, "high": 0.02181, "low": 0.02179, "close": 0.0218, "volume": 1118.1, "quote_volume": 24.372976, "trades": 3, "taker_buy_volume": 296.2, "taker_buy_quote": 6.460122}, {"ts": 1770793620000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793680000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793740000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 1333.5, "quote_volume": 29.003625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793800000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 3470.6, "quote_volume": 75.554962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793860000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 695.3, "quote_volume": 15.101916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793920000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793980000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 7015.9, "quote_volume": 152.525666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794040000, "open": 0.02174, "high": 0.02175, "low": 0.02174, "close": 0.02175, "volume": 22235.4, "quote_volume": 483.404712, "trades": 4, "taker_buy_volume": 22235.4, "taker_buy_quote": 483.404712}, {"ts": 1770794100000, "open": 0.02174, "high": 0.02175, "low": 0.02174, "close": 0.02175, "volume": 17140.9, "quote_volume": 372.765774, "trades": 6, "taker_buy_volume": 10518.2, "taker_buy_quote": 228.77085}, {"ts": 1770794160000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794220000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 3966.2, "quote_volume": 86.225188, "trades": 2, "taker_buy_volume": 1658.5, "taker_buy_quote": 36.05579}, {"ts": 1770794280000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 12724.5, "quote_volume": 276.63063, "trades": 1, "taker_buy_volume": 12724.5, "taker_buy_quote": 276.63063}, {"ts": 1770794340000, "open": 0.02173, "high": 0.02174, "low": 0.02173, "close": 0.02174, "volume": 10700.6, "quote_volume": 232.616158, "trades": 3, "taker_buy_volume": 9212.0, "taker_buy_quote": 200.26888}, {"ts": 1770794400000, "open": 0.02173, "high": 0.02175, "low": 0.02173, "close": 0.02175, "volume": 17801.3, "quote_volume": 386.886719, "trades": 9, "taker_buy_volume": 17267.1, "taker_buy_quote": 375.278553}, {"ts": 1770794460000, "open": 0.02175, "high": 0.02175, "low": 0.02173, "close": 0.02175, "volume": 8750.0, "quote_volume": 190.29411, "trades": 4, "taker_buy_volume": 459.7, "taker_buy_quote": 9.998475}, {"ts": 1770794520000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794580000, "open": 0.02173, "high": 0.02173, "low": 0.02166, "close": 0.02167, "volume": 12056.5, "quote_volume": 261.533428, "trades": 7, "taker_buy_volume": 1340.9, "taker_buy_quote": 29.074879}, {"ts": 1770794640000, "open": 0.0217, "high": 0.02174, "low": 0.0217, "close": 0.02173, "volume": 3380.8, "quote_volume": 73.393633, "trades": 4, "taker_buy_volume": 2509.3, "taker_buy_quote": 54.45181}, {"ts": 1770794700000, "open": 0.02172, "high": 0.02172, "low": 0.0217, "close": 0.0217, "volume": 3277.4, "quote_volume": 71.149993, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794760000, "open": 0.02171, "high": 0.02176, "low": 0.02171, "close": 0.02176, "volume": 4826.2, "quote_volume": 104.975452, "trades": 4, "taker_buy_volume": 3679.4, "taker_buy_quote": 80.063744}, {"ts": 1770794820000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794880000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 2298.0, "quote_volume": 50.02746, "trades": 2, "taker_buy_volume": 2298.0, "taker_buy_quote": 50.02746}, {"ts": 1770794940000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795000000, "open": 0.02175, "high": 0.02178, "low": 0.02175, "close": 0.02177, "volume": 21005.5, "quote_volume": 457.213079, "trades": 10, "taker_buy_volume": 16157.4, "taker_buy_quote": 351.676984}, {"ts": 1770795060000, "open": 0.02176, "high": 0.02176, "low": 0.02175, "close": 0.02176, "volume": 39492.1, "quote_volume": 859.290757, "trades": 5, "taker_buy_volume": 29262.2, "taker_buy_quote": 636.745472}, {"ts": 1770795120000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 4496.0, "quote_volume": 97.83296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795180000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 4950.0, "quote_volume": 107.6625, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.6625}, {"ts": 1770795240000, "open": 0.02177, "high": 0.02179, "low": 0.02177, "close": 0.02177, "volume": 12462.8, "quote_volume": 271.388676, "trades": 10, "taker_buy_volume": 11048.5, "taker_buy_quote": 240.599365}, {"ts": 1770795300000, "open": 0.02179, "high": 0.02183, "low": 0.02179, "close": 0.02183, "volume": 17160.7, "quote_volume": 374.184953, "trades": 10, "taker_buy_volume": 17160.7, "taker_buy_quote": 374.184953}, {"ts": 1770795360000, "open": 0.02183, "high": 0.02189, "low": 0.02183, "close": 0.02186, "volume": 26686.0, "quote_volume": 583.531375, "trades": 10, "taker_buy_volume": 10609.7, "taker_buy_quote": 231.792211}, {"ts": 1770795420000, "open": 0.02186, "high": 0.02186, "low": 0.02182, "close": 0.02182, "volume": 21903.5, "quote_volume": 478.218787, "trades": 18, "taker_buy_volume": 4087.7, "taker_buy_quote": 89.234491}, {"ts": 1770795480000, "open": 0.02183, "high": 0.02187, "low": 0.02183, "close": 0.02186, "volume": 23290.8, "quote_volume": 508.97045, "trades": 19, "taker_buy_volume": 23290.8, "taker_buy_quote": 508.97045}, {"ts": 1770795540000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 766.9, "quote_volume": 16.764434, "trades": 1, "taker_buy_volume": 766.9, "taker_buy_quote": 16.764434}, {"ts": 1770795600000, "open": 0.02185, "high": 0.02188, "low": 0.02182, "close": 0.02182, "volume": 14781.0, "quote_volume": 322.832374, "trades": 12, "taker_buy_volume": 4043.8, "taker_buy_quote": 88.36804}, {"ts": 1770795660000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795720000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 974.3, "quote_volume": 21.278712, "trades": 1, "taker_buy_volume": 974.3, "taker_buy_quote": 21.278712}, {"ts": 1770795780000, "open": 0.02187, "high": 0.02187, "low": 0.02183, "close": 0.02183, "volume": 3016.9, "quote_volume": 65.949079, "trades": 4, "taker_buy_volume": 1795.8, "taker_buy_quote": 39.274146}, {"ts": 1770795840000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 4453.1, "quote_volume": 97.300235, "trades": 1, "taker_buy_volume": 4453.1, "taker_buy_quote": 97.300235}, {"ts": 1770795900000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795960000, "open": 0.02184, "high": 0.02185, "low": 0.02182, "close": 0.02182, "volume": 20659.7, "quote_volume": 450.896574, "trades": 8, "taker_buy_volume": 1651.3, "taker_buy_quote": 36.072648}, {"ts": 1770796020000, "open": 0.0218, "high": 0.02182, "low": 0.0218, "close": 0.0218, "volume": 2206.4, "quote_volume": 48.107776, "trades": 3, "taker_buy_volume": 412.8, "taker_buy_quote": 9.007296}, {"ts": 1770796080000, "open": 0.0218, "high": 0.0218, "low": 0.02177, "close": 0.02178, "volume": 8129.6, "quote_volume": 177.192213, "trades": 6, "taker_buy_volume": 1290.2, "taker_buy_quote": 28.117605}, {"ts": 1770796140000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 458.7, "quote_volume": 9.985899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796200000, "open": 0.02175, "high": 0.02175, "low": 0.02174, "close": 0.02174, "volume": 779.8, "quote_volume": 16.956522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796260000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 644.4, "quote_volume": 14.035032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796320000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 412.8, "quote_volume": 8.990784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796380000, "open": 0.02177, "high": 0.02178, "low": 0.02177, "close": 0.02178, "volume": 37180.5, "quote_volume": 809.43513, "trades": 2, "taker_buy_volume": 35616.0, "taker_buy_quote": 775.36032}, {"ts": 1770796440000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796500000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796560000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 1147.8, "quote_volume": 24.96465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796620000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 422.1, "quote_volume": 9.176454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796680000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796740000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796800000, "open": 0.02173, "high": 0.02173, "low": 0.02172, "close": 0.02172, "volume": 14947.4, "quote_volume": 324.801488, "trades": 5, "taker_buy_volume": 11830.1, "taker_buy_quote": 257.068073}, {"ts": 1770796860000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 1204.5, "quote_volume": 26.173785, "trades": 1, "taker_buy_volume": 1204.5, "taker_buy_quote": 26.173785}, {"ts": 1770796920000, "open": 0.02176, "high": 0.02177, "low": 0.02175, "close": 0.02177, "volume": 12358.5, "quote_volume": 268.894045, "trades": 4, "taker_buy_volume": 2358.5, "taker_buy_quote": 51.344545}, {"ts": 1770796980000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 4950.0, "quote_volume": 107.811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797040000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 1140.9, "quote_volume": 24.825984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797100000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 1780.9, "quote_volume": 38.752384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797160000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797220000, "open": 0.02174, "high": 0.02174, "low": 0.02172, "close": 0.02172, "volume": 9367.6, "quote_volume": 203.521086, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797280000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 2342.1, "quote_volume": 50.803354, "trades": 4, "taker_buy_volume": 320.5, "taker_buy_quote": 6.95485}, {"ts": 1770797340000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 370.4, "quote_volume": 8.03768, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 8.03768}, {"ts": 1770797400000, "open": 0.02169, "high": 0.0217, "low": 0.02167, "close": 0.0217, "volume": 6926.6, "quote_volume": 150.229196, "trades": 7, "taker_buy_volume": 1096.8, "taker_buy_quote": 23.797926}, {"ts": 1770797460000, "open": 0.02171, "high": 0.02173, "low": 0.02171, "close": 0.02173, "volume": 1201.0, "quote_volume": 26.08476, "trades": 3, "taker_buy_volume": 463.0, "taker_buy_quote": 10.05173}, {"ts": 1770797520000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797580000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797640000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 1592.6, "quote_volume": 34.623124, "trades": 1, "taker_buy_volume": 1592.6, "taker_buy_quote": 34.623124}, {"ts": 1770797700000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 2000.0, "quote_volume": 43.42, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.42}, {"ts": 1770797760000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 1529.1, "quote_volume": 33.166179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797820000, "open": 0.0217, "high": 0.02173, "low": 0.0217, "close": 0.02173, "volume": 36239.3, "quote_volume": 786.526484, "trades": 5, "taker_buy_volume": 36239.3, "taker_buy_quote": 786.526484}, {"ts": 1770797880000, "open": 0.02173, "high": 0.02175, "low": 0.02173, "close": 0.02175, "volume": 829.5, "quote_volume": 18.032409, "trades": 2, "taker_buy_volume": 829.5, "taker_buy_quote": 18.032409}, {"ts": 1770797940000, "open": 0.02172, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 875.5, "quote_volume": 19.012151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798000000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798060000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 460.6, "quote_volume": 9.999626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798120000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 1480.3, "quote_volume": 32.152116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798180000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798240000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 967.7, "quote_volume": 21.047475, "trades": 2, "taker_buy_volume": 967.7, "taker_buy_quote": 21.047475}, {"ts": 1770798300000, "open": 0.02173, "high": 0.02176, "low": 0.02173, "close": 0.02175, "volume": 2626.6, "quote_volume": 57.126752, "trades": 6, "taker_buy_volume": 1797.1, "taker_buy_quote": 39.095219}, {"ts": 1770798360000, "open": 0.02172, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 754.6, "quote_volume": 16.386242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798420000, "open": 0.02173, "high": 0.02173, "low": 0.02171, "close": 0.02171, "volume": 646.8, "quote_volume": 14.049368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798480000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 917.4, "quote_volume": 19.916754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798540000, "open": 0.02171, "high": 0.02172, "low": 0.02171, "close": 0.02172, "volume": 833.6, "quote_volume": 18.102064, "trades": 2, "taker_buy_volume": 460.8, "taker_buy_quote": 10.008576}, {"ts": 1770798600000, "open": 0.02171, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 1330.4, "quote_volume": 28.887573, "trades": 3, "taker_buy_volume": 458.9, "taker_buy_quote": 9.967308}, {"ts": 1770798660000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798720000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798780000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798840000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798900000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 3714.8, "quote_volume": 80.945492, "trades": 2, "taker_buy_volume": 3714.8, "taker_buy_quote": 80.945492}, {"ts": 1770798960000, "open": 0.02179, "high": 0.02179, "low": 0.02175, "close": 0.02175, "volume": 9508.0, "quote_volume": 206.991628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799020000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 3583.0, "quote_volume": 77.93025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799080000, "open": 0.0217, "high": 0.02172, "low": 0.0217, "close": 0.02172, "volume": 4049.0, "quote_volume": 87.869314, "trades": 4, "taker_buy_volume": 456.4, "taker_buy_quote": 9.909894}, {"ts": 1770799140000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 412.8, "quote_volume": 8.95776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799200000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 1245.4, "quote_volume": 27.02518, "trades": 1, "taker_buy_volume": 1245.4, "taker_buy_quote": 27.02518}, {"ts": 1770799260000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 1932.4, "quote_volume": 41.937982, "trades": 2, "taker_buy_volume": 490.2, "taker_buy_quote": 10.642242}, {"ts": 1770799320000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 372.4, "quote_volume": 8.092252, "trades": 1, "taker_buy_volume": 372.4, "taker_buy_quote": 8.092252}, {"ts": 1770799380000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 367.0, "quote_volume": 7.96757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799440000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799500000, "open": 0.02173, "high": 0.02173, "low": 0.0217, "close": 0.0217, "volume": 779.8, "quote_volume": 16.93267, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 7.97491}, {"ts": 1770799560000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799620000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 1578.6, "quote_volume": 34.239834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799680000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799740000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799800000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 2702.2, "quote_volume": 58.63774, "trades": 3, "taker_buy_volume": 2702.2, "taker_buy_quote": 58.63774}, {"ts": 1770799860000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799920000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 3084.9, "quote_volume": 66.94233, "trades": 2, "taker_buy_volume": 3084.9, "taker_buy_quote": 66.94233}, {"ts": 1770799980000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800040000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 1586.9, "quote_volume": 34.451599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800100000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800160000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 590.5, "quote_volume": 12.84928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800220000, "open": 0.02176, "high": 0.02176, "low": 0.02175, "close": 0.02175, "volume": 10185.0, "quote_volume": 221.58064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800280000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 645.1, "quote_volume": 14.056729, "trades": 1, "taker_buy_volume": 645.1, "taker_buy_quote": 14.056729}, {"ts": 1770800340000, "open": 0.02178, "high": 0.02179, "low": 0.02178, "close": 0.02179, "volume": 1834.1, "quote_volume": 39.958367, "trades": 2, "taker_buy_volume": 1834.1, "taker_buy_quote": 39.958367}, {"ts": 1770800400000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 533.4, "quote_volume": 11.617452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800460000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 17421.0, "quote_volume": 379.82365, "trades": 8, "taker_buy_volume": 9535.0, "taker_buy_quote": 207.90885}, {"ts": 1770800520000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 734.0, "quote_volume": 16.0379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800580000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 2000.0, "quote_volume": 43.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800640000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800700000, "open": 0.02183, "high": 0.02183, "low": 0.02182, "close": 0.02182, "volume": 777.7, "quote_volume": 16.972604, "trades": 2, "taker_buy_volume": 777.7, "taker_buy_quote": 16.972604}, {"ts": 1770800760000, "open": 0.02181, "high": 0.02181, "low": 0.02177, "close": 0.02177, "volume": 2319.6, "quote_volume": 50.552294, "trades": 5, "taker_buy_volume": 1424.3, "taker_buy_quote": 31.043707}, {"ts": 1770800820000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800880000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 1230.1, "quote_volume": 26.779277, "trades": 1, "taker_buy_volume": 1230.1, "taker_buy_quote": 26.779277}, {"ts": 1770800940000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801000000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801060000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 339.8, "quote_volume": 7.394048, "trades": 1, "taker_buy_volume": 339.8, "taker_buy_quote": 7.394048}, {"ts": 1770801120000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801180000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801240000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 1691.7, "quote_volume": 36.811392, "trades": 2, "taker_buy_volume": 1691.7, "taker_buy_quote": 36.811392}, {"ts": 1770801300000, "open": 0.02175, "high": 0.02176, "low": 0.02175, "close": 0.02175, "volume": 21563.1, "quote_volume": 469.104722, "trades": 11, "taker_buy_volume": 8892.8, "taker_buy_quote": 193.507328}, {"ts": 1770801360000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801420000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801480000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 3803.2, "quote_volume": 82.605504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801540000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 800.1, "quote_volume": 17.378172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801600000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801660000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801720000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801780000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801840000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801900000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 3900.0, "quote_volume": 84.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801960000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802020000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 460.5, "quote_volume": 10.01127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802080000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802140000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802200000, "open": 0.02177, "high": 0.02178, "low": 0.02177, "close": 0.02178, "volume": 16995.0, "quote_volume": 369.986411, "trades": 2, "taker_buy_volume": 16995.0, "taker_buy_quote": 369.986411}, {"ts": 1770802260000, "open": 0.0218, "high": 0.02181, "low": 0.02178, "close": 0.02178, "volume": 10252.3, "quote_volume": 223.407766, "trades": 7, "taker_buy_volume": 4831.0, "taker_buy_quote": 105.283239}, {"ts": 1770802320000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 2161.7, "quote_volume": 47.136562, "trades": 5, "taker_buy_volume": 1657.1, "taker_buy_quote": 36.136282}, {"ts": 1770802380000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 458.7, "quote_volume": 9.985899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802440000, "open": 0.02179, "high": 0.02179, "low": 0.02178, "close": 0.02179, "volume": 14328.0, "quote_volume": 312.149149, "trades": 8, "taker_buy_volume": 8530.9, "taker_buy_quote": 185.888311}, {"ts": 1770802500000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802560000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 6222.6, "quote_volume": 135.646156, "trades": 3, "taker_buy_volume": 5570.2, "taker_buy_quote": 121.43036}, {"ts": 1770802620000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.02179, "volume": 7609.2, "quote_volume": 165.829129, "trades": 6, "taker_buy_volume": 981.5, "taker_buy_quote": 21.406515}, {"ts": 1770802680000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802740000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802800000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802860000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 5524.4, "quote_volume": 120.43192, "trades": 2, "taker_buy_volume": 4938.2, "taker_buy_quote": 107.65276}, {"ts": 1770802920000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 904.2, "quote_volume": 19.706646, "trades": 2, "taker_buy_volume": 412.8, "taker_buy_quote": 8.99904}, {"ts": 1770802980000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 460.8, "quote_volume": 10.04544, "trades": 1, "taker_buy_volume": 460.8, "taker_buy_quote": 10.04544}, {"ts": 1770803040000, "open": 0.02178, "high": 0.02179, "low": 0.02178, "close": 0.02179, "volume": 4017.6, "quote_volume": 87.507015, "trades": 3, "taker_buy_volume": 368.7, "taker_buy_quote": 8.033973}, {"ts": 1770803100000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 738.6, "quote_volume": 16.10148, "trades": 1, "taker_buy_volume": 738.6, "taker_buy_quote": 16.10148}, {"ts": 1770803160000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 479.5, "quote_volume": 10.44351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803220000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 5739.8, "quote_volume": 125.012844, "trades": 2, "taker_buy_volume": 789.8, "taker_buy_quote": 17.201844}, {"ts": 1770803280000, "open": 0.02179, "high": 0.02182, "low": 0.02179, "close": 0.0218, "volume": 7658.8, "quote_volume": 166.988462, "trades": 8, "taker_buy_volume": 6921.1, "taker_buy_quote": 150.906602}, {"ts": 1770803340000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02181, "volume": 3941.0, "quote_volume": 85.970662, "trades": 2, "taker_buy_volume": 1745.2, "taker_buy_quote": 38.080264}, {"ts": 1770803400000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 2195.2, "quote_volume": 47.921216, "trades": 1, "taker_buy_volume": 2195.2, "taker_buy_quote": 47.921216}, {"ts": 1770803460000, "open": 0.02186, "high": 0.02187, "low": 0.0218, "close": 0.02181, "volume": 59970.1, "quote_volume": 1309.664559, "trades": 20, "taker_buy_volume": 2777.1, "taker_buy_quote": 60.735177}, {"ts": 1770803520000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803580000, "open": 0.02182, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 3727.6, "quote_volume": 81.308859, "trades": 3, "taker_buy_volume": 623.3, "taker_buy_quote": 13.604076}, {"ts": 1770803640000, "open": 0.02182, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 1145.0, "quote_volume": 24.98346, "trades": 3, "taker_buy_volume": 734.0, "taker_buy_quote": 16.01955}, {"ts": 1770803700000, "open": 0.02181, "high": 0.02182, "low": 0.02181, "close": 0.02182, "volume": 5273.0, "quote_volume": 115.05363, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.009}, {"ts": 1770803760000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803820000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 633.8, "quote_volume": 13.842192, "trades": 1, "taker_buy_volume": 633.8, "taker_buy_quote": 13.842192}, {"ts": 1770803880000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803940000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 917.4, "quote_volume": 20.026842, "trades": 2, "taker_buy_volume": 917.4, "taker_buy_quote": 20.026842}, {"ts": 1770804000000, "open": 0.02184, "high": 0.02188, "low": 0.02181, "close": 0.02183, "volume": 11682.6, "quote_volume": 255.434448, "trades": 10, "taker_buy_volume": 10700.2, "taker_buy_quote": 233.982485}, {"ts": 1770804060000, "open": 0.0218, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 4593.5, "quote_volume": 100.143369, "trades": 4, "taker_buy_volume": 4593.5, "taker_buy_quote": 100.143369}, {"ts": 1770804120000, "open": 0.02179, "high": 0.02184, "low": 0.02179, "close": 0.02184, "volume": 2606.6, "quote_volume": 56.877355, "trades": 6, "taker_buy_volume": 823.7, "taker_buy_quote": 17.989608}, {"ts": 1770804180000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 4852.9, "quote_volume": 105.987336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804240000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 272.5, "quote_volume": 5.95685, "trades": 1, "taker_buy_volume": 272.5, "taker_buy_quote": 5.95685}, {"ts": 1770804300000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 4496.0, "quote_volume": 98.28256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804360000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 4208.0, "quote_volume": 92.02896, "trades": 2, "taker_buy_volume": 3461.6, "taker_buy_quote": 75.705192}, {"ts": 1770804420000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804480000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804540000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804600000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 1416.5, "quote_volume": 30.978855, "trades": 2, "taker_buy_volume": 1416.5, "taker_buy_quote": 30.978855}, {"ts": 1770804660000, "open": 0.02186, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 5718.9, "quote_volume": 125.007465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804720000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 4950.0, "quote_volume": 108.207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804780000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 3091.2, "quote_volume": 67.480896, "trades": 1, "taker_buy_volume": 3091.2, "taker_buy_quote": 67.480896}, {"ts": 1770804840000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 4950.0, "quote_volume": 108.009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804900000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.02179, "volume": 1822.9, "quote_volume": 39.734197, "trades": 4, "taker_buy_volume": 1320.6, "taker_buy_quote": 28.78908}, {"ts": 1770804960000, "open": 0.02177, "high": 0.02179, "low": 0.02177, "close": 0.02179, "volume": 827.4, "quote_volume": 18.019872, "trades": 2, "taker_buy_volume": 368.7, "taker_buy_quote": 8.033973}, {"ts": 1770805020000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805080000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 1856.2, "quote_volume": 40.390912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805140000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805200000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805260000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805320000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805380000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805440000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 1660.5, "quote_volume": 36.182295, "trades": 1, "taker_buy_volume": 1660.5, "taker_buy_quote": 36.182295}, {"ts": 1770805500000, "open": 0.02178, "high": 0.02179, "low": 0.02178, "close": 0.02178, "volume": 1718.1, "quote_volume": 37.424365, "trades": 3, "taker_buy_volume": 414.7, "taker_buy_quote": 9.036313}, {"ts": 1770805560000, "open": 0.02177, "high": 0.02178, "low": 0.02177, "close": 0.02178, "volume": 1288.8, "quote_volume": 28.065477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805620000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 503.2, "quote_volume": 10.96976, "trades": 1, "taker_buy_volume": 503.2, "taker_buy_quote": 10.96976}, {"ts": 1770805680000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 411.0, "quote_volume": 8.96391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805740000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805800000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 529.8, "quote_volume": 11.544342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805860000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 4950.0, "quote_volume": 107.8605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805920000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805980000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806040000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 4496.0, "quote_volume": 97.74304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806100000, "open": 0.02175, "high": 0.02175, "low": 0.02171, "close": 0.02171, "volume": 10286.9, "quote_volume": 223.403976, "trades": 4, "taker_buy_volume": 733.6, "taker_buy_quote": 15.9558}, {"ts": 1770806160000, "open": 0.02171, "high": 0.02171, "low": 0.02169, "close": 0.02169, "volume": 1603.5, "quote_volume": 34.796266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806220000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 1429.1, "quote_volume": 30.997179, "trades": 2, "taker_buy_volume": 1429.1, "taker_buy_quote": 30.997179}, {"ts": 1770806280000, "open": 0.02169, "high": 0.0217, "low": 0.02169, "close": 0.0217, "volume": 787.1, "quote_volume": 17.075903, "trades": 2, "taker_buy_volume": 787.1, "taker_buy_quote": 17.075903}, {"ts": 1770806340000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 504.6, "quote_volume": 10.944774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806400000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 367.0, "quote_volume": 7.96023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806460000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806520000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806580000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 4950.0, "quote_volume": 107.1675, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.1675}, {"ts": 1770806640000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 4949.9, "quote_volume": 107.264333, "trades": 1, "taker_buy_volume": 4949.9, "taker_buy_quote": 107.264333}, {"ts": 1770806700000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806760000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 657.1, "quote_volume": 14.232786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806820000, "open": 0.02165, "high": 0.02168, "low": 0.02165, "close": 0.02168, "volume": 31367.3, "quote_volume": 679.372108, "trades": 8, "taker_buy_volume": 21467.3, "taker_buy_quote": 465.037108}, {"ts": 1770806880000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806940000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807000000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807060000, "open": 0.02172, "high": 0.02173, "low": 0.02171, "close": 0.02171, "volume": 7077.4, "quote_volume": 153.730344, "trades": 6, "taker_buy_volume": 6332.4, "taker_buy_quote": 137.553552}, {"ts": 1770807120000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 14949.1, "quote_volume": 324.338173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807180000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 4104.9, "quote_volume": 89.080005, "trades": 4, "taker_buy_volume": 367.5, "taker_buy_quote": 7.978425}, {"ts": 1770807240000, "open": 0.0217, "high": 0.0217, "low": 0.02164, "close": 0.02164, "volume": 14770.8, "quote_volume": 320.039496, "trades": 4, "taker_buy_volume": 416.7, "taker_buy_quote": 9.017388}, {"ts": 1770807300000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807360000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 316.5, "quote_volume": 6.852225, "trades": 1, "taker_buy_volume": 316.5, "taker_buy_quote": 6.852225}, {"ts": 1770807420000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807480000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807540000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807600000, "open": 0.0217, "high": 0.02172, "low": 0.0217, "close": 0.02172, "volume": 5172.1, "quote_volume": 112.326636, "trades": 2, "taker_buy_volume": 5172.1, "taker_buy_quote": 112.326636}, {"ts": 1770807660000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807720000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807780000, "open": 0.02175, "high": 0.02176, "low": 0.02175, "close": 0.02175, "volume": 1329.4, "quote_volume": 28.919058, "trades": 3, "taker_buy_volume": 824.8, "taker_buy_quote": 17.944008}, {"ts": 1770807840000, "open": 0.02173, "high": 0.02176, "low": 0.02173, "close": 0.02176, "volume": 1569.4, "quote_volume": 34.13071, "trades": 4, "taker_buy_volume": 921.6, "taker_buy_quote": 20.054016}, {"ts": 1770807900000, "open": 0.02178, "high": 0.02178, "low": 0.02175, "close": 0.02175, "volume": 2043.5, "quote_volume": 44.489478, "trades": 2, "taker_buy_volume": 1445.1, "taker_buy_quote": 31.474278}, {"ts": 1770807960000, "open": 0.02175, "high": 0.02175, "low": 0.02174, "close": 0.02174, "volume": 1027.2, "quote_volume": 22.335498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808020000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808080000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 506.9, "quote_volume": 11.014937, "trades": 1, "taker_buy_volume": 506.9, "taker_buy_quote": 11.014937}, {"ts": 1770808140000, "open": 0.02173, "high": 0.02173, "low": 0.02171, "close": 0.02171, "volume": 1841.1, "quote_volume": 39.997929, "trades": 4, "taker_buy_volume": 1382.4, "taker_buy_quote": 30.039552}, {"ts": 1770808200000, "open": 0.02171, "high": 0.02173, "low": 0.02171, "close": 0.02173, "volume": 2306.2, "quote_volume": 50.080045, "trades": 5, "taker_buy_volume": 875.6, "taker_buy_quote": 19.021719}, {"ts": 1770808260000, "open": 0.02171, "high": 0.02174, "low": 0.02171, "close": 0.02174, "volume": 5724.2, "quote_volume": 124.427192, "trades": 3, "taker_buy_volume": 5265.5, "taker_buy_quote": 114.468815}, {"ts": 1770808320000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 2265.9, "quote_volume": 49.215348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808380000, "open": 0.02171, "high": 0.02173, "low": 0.02171, "close": 0.02173, "volume": 5954.7, "quote_volume": 129.308243, "trades": 2, "taker_buy_volume": 5954.7, "taker_buy_quote": 129.308243}, {"ts": 1770808440000, "open": 0.02174, "high": 0.02174, "low": 0.02171, "close": 0.02171, "volume": 1149.9, "quote_volume": 24.975324, "trades": 3, "taker_buy_volume": 366.5, "taker_buy_quote": 7.96771}, {"ts": 1770808500000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808560000, "open": 0.02171, "high": 0.02171, "low": 0.0217, "close": 0.0217, "volume": 1137.1, "quote_volume": 24.681348, "trades": 2, "taker_buy_volume": 509.3, "taker_buy_quote": 11.05181}, {"ts": 1770808620000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 6956.7, "quote_volume": 150.96039, "trades": 5, "taker_buy_volume": 6589.7, "taker_buy_quote": 142.99649}, {"ts": 1770808680000, "open": 0.0217, "high": 0.02172, "low": 0.02169, "close": 0.02172, "volume": 8546.7, "quote_volume": 185.557344, "trades": 3, "taker_buy_volume": 8042.1, "taker_buy_quote": 174.61257}, {"ts": 1770808740000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808800000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808860000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 2000.9, "quote_volume": 43.499566, "trades": 1, "taker_buy_volume": 2000.9, "taker_buy_quote": 43.499566}, {"ts": 1770808920000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 2000.0, "quote_volume": 43.5, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.5}, {"ts": 1770808980000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 1209.6, "quote_volume": 26.284608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809040000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809100000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809160000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809220000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809280000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 920.3, "quote_volume": 20.044134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809340000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809400000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809460000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809520000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809580000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809640000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809700000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809760000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809820000, "open": 0.02177, "high": 0.02178, "low": 0.02177, "close": 0.02178, "volume": 921.6, "quote_volume": 20.068301, "trades": 2, "taker_buy_volume": 921.6, "taker_buy_quote": 20.068301}, {"ts": 1770809880000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 825.6, "quote_volume": 17.9568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809940000, "open": 0.02174, "high": 0.02179, "low": 0.02159, "close": 0.02169, "volume": 1393580.2, "quote_volume": 30217.306497, "trades": 251, "taker_buy_volume": 706434.1, "taker_buy_quote": 15306.188555}, {"ts": 1770810000000, "open": 0.0217, "high": 0.02173, "low": 0.02166, "close": 0.02173, "volume": 436339.2, "quote_volume": 9455.393059, "trades": 34, "taker_buy_volume": 257509.7, "taker_buy_quote": 5578.694748}, {"ts": 1770810060000, "open": 0.02174, "high": 0.02176, "low": 0.02172, "close": 0.02172, "volume": 67848.6, "quote_volume": 1474.312782, "trades": 13, "taker_buy_volume": 21357.2, "taker_buy_quote": 464.390662}, {"ts": 1770810120000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 684.9, "quote_volume": 14.848632, "trades": 1, "taker_buy_volume": 684.9, "taker_buy_quote": 14.848632}, {"ts": 1770810180000, "open": 0.02167, "high": 0.02169, "low": 0.02167, "close": 0.02169, "volume": 3025.5, "quote_volume": 65.594485, "trades": 2, "taker_buy_volume": 1595.0, "taker_buy_quote": 34.59555}, {"ts": 1770810240000, "open": 0.02166, "high": 0.02166, "low": 0.02165, "close": 0.02165, "volume": 5004.1, "quote_volume": 108.383737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810300000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810360000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810420000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 1856.2, "quote_volume": 40.223854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810480000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810540000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 1856.3, "quote_volume": 40.226021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810600000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 504.5, "quote_volume": 10.952695, "trades": 1, "taker_buy_volume": 504.5, "taker_buy_quote": 10.952695}, {"ts": 1770810660000, "open": 0.0217, "high": 0.02174, "low": 0.0217, "close": 0.02174, "volume": 1332.1, "quote_volume": 28.93967, "trades": 3, "taker_buy_volume": 414.7, "taker_buy_quote": 9.015578}, {"ts": 1770810720000, "open": 0.02176, "high": 0.02179, "low": 0.02174, "close": 0.02175, "volume": 41015.2, "quote_volume": 892.207795, "trades": 11, "taker_buy_volume": 4061.2, "taker_buy_quote": 88.386919}, {"ts": 1770810780000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 1600.5, "quote_volume": 34.82688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810840000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 18013.7, "quote_volume": 391.437701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810900000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810960000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 583.0, "quote_volume": 12.66859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811020000, "open": 0.02176, "high": 0.02179, "low": 0.02176, "close": 0.02179, "volume": 64749.7, "quote_volume": 1410.355199, "trades": 12, "taker_buy_volume": 64749.7, "taker_buy_quote": 1410.355199}, {"ts": 1770811080000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 12408.8, "quote_volume": 270.139576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811140000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811200000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 559.6, "quote_volume": 12.176896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811260000, "open": 0.02174, "high": 0.02175, "low": 0.02174, "close": 0.02175, "volume": 12306.8, "quote_volume": 267.5866, "trades": 6, "taker_buy_volume": 3676.8, "taker_buy_quote": 79.9704}, {"ts": 1770811320000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 1100.3, "quote_volume": 23.931525, "trades": 2, "taker_buy_volume": 1100.3, "taker_buy_quote": 23.931525}, {"ts": 1770811380000, "open": 0.02173, "high": 0.02173, "low": 0.02171, "close": 0.02172, "volume": 2025.9, "quote_volume": 44.007633, "trades": 5, "taker_buy_volume": 875.5, "taker_buy_quote": 19.024615}, {"ts": 1770811440000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 367.0, "quote_volume": 7.97491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811500000, "open": 0.02173, "high": 0.02175, "low": 0.02173, "close": 0.02175, "volume": 1611.0, "quote_volume": 35.030994, "trades": 4, "taker_buy_volume": 1198.2, "taker_buy_quote": 26.06085}, {"ts": 1770811560000, "open": 0.02174, "high": 0.02174, "low": 0.02172, "close": 0.02172, "volume": 1428.2, "quote_volume": 31.033472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811620000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 4585.0, "quote_volume": 99.99885, "trades": 1, "taker_buy_volume": 4585.0, "taker_buy_quote": 99.99885}, {"ts": 1770811680000, "open": 0.02182, "high": 0.02182, "low": 0.0218, "close": 0.02182, "volume": 7172.5, "quote_volume": 156.3971, "trades": 5, "taker_buy_volume": 6780.0, "taker_buy_quote": 147.8406}, {"ts": 1770811740000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 458.7, "quote_volume": 10.013421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811800000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 252.4, "quote_volume": 5.50232, "trades": 1, "taker_buy_volume": 252.4, "taker_buy_quote": 5.50232}, {"ts": 1770811860000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 3172.6, "quote_volume": 69.130954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811920000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 388.0, "quote_volume": 8.44288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811980000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812040000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812100000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812160000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 680.2, "quote_volume": 14.807954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812220000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 9188.3, "quote_volume": 200.121174, "trades": 1, "taker_buy_volume": 9188.3, "taker_buy_quote": 200.121174}, {"ts": 1770812280000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812340000, "open": 0.02178, "high": 0.0218, "low": 0.02178, "close": 0.0218, "volume": 959.4, "quote_volume": 20.905316, "trades": 2, "taker_buy_volume": 959.4, "taker_buy_quote": 20.905316}, {"ts": 1770812400000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812460000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 5570.8, "quote_volume": 121.777688, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.207}, {"ts": 1770812520000, "open": 0.02186, "high": 0.02188, "low": 0.02186, "close": 0.02188, "volume": 4942.3, "quote_volume": 108.046018, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 8.02996}, {"ts": 1770812580000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 1383.9, "quote_volume": 30.279732, "trades": 1, "taker_buy_volume": 1383.9, "taker_buy_quote": 30.279732}, {"ts": 1770812640000, "open": 0.02188, "high": 0.02188, "low": 0.02187, "close": 0.02187, "volume": 30632.6, "quote_volume": 669.984462, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812700000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 1634.6, "quote_volume": 35.748702, "trades": 1, "taker_buy_volume": 1634.6, "taker_buy_quote": 35.748702}, {"ts": 1770812760000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812820000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812880000, "open": 0.02186, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 1654.6, "quote_volume": 36.165629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812940000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813000000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813060000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813120000, "open": 0.02181, "high": 0.02183, "low": 0.0218, "close": 0.02183, "volume": 12348.6, "quote_volume": 269.30391, "trades": 5, "taker_buy_volume": 2137.0, "taker_buy_quote": 46.64153}, {"ts": 1770813180000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813240000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 1632.9, "quote_volume": 35.646207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813300000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813360000, "open": 0.02177, "high": 0.02177, "low": 0.02176, "close": 0.02177, "volume": 7136.0, "quote_volume": 155.338537, "trades": 5, "taker_buy_volume": 967.7, "taker_buy_quote": 21.066829}, {"ts": 1770813420000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813480000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 497.0, "quote_volume": 10.80975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813540000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 935.8, "quote_volume": 20.35365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813600000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813660000, "open": 0.02172, "high": 0.02174, "low": 0.02172, "close": 0.02174, "volume": 10319.1, "quote_volume": 224.195668, "trades": 4, "taker_buy_volume": 5715.8, "taker_buy_quote": 124.211992}, {"ts": 1770813720000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813780000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813840000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813900000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813960000, "open": 0.02174, "high": 0.02175, "low": 0.02174, "close": 0.02175, "volume": 13000.0, "quote_volume": 282.7005, "trades": 3, "taker_buy_volume": 13000.0, "taker_buy_quote": 282.7005}, {"ts": 1770814020000, "open": 0.02174, "high": 0.02174, "low": 0.02173, "close": 0.02173, "volume": 2200.4, "quote_volume": 47.831021, "trades": 2, "taker_buy_volume": 1632.9, "taker_buy_quote": 35.499246}, {"ts": 1770814080000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 348.2, "quote_volume": 7.566386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814140000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814200000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814260000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 7764.5, "quote_volume": 168.53915, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.4645}, {"ts": 1770814320000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 2612.8, "quote_volume": 56.69776, "trades": 3, "taker_buy_volume": 2200.0, "taker_buy_quote": 47.74}, {"ts": 1770814380000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 2123.3, "quote_volume": 46.07561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814440000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814500000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814560000, "open": 0.02172, "high": 0.02173, "low": 0.02172, "close": 0.02173, "volume": 2111.9, "quote_volume": 45.885525, "trades": 2, "taker_buy_volume": 1505.7, "taker_buy_quote": 32.718861}, {"ts": 1770814620000, "open": 0.02173, "high": 0.02178, "low": 0.02173, "close": 0.02175, "volume": 120582.7, "quote_volume": 2623.675498, "trades": 27, "taker_buy_volume": 73997.3, "taker_buy_quote": 1609.565474}, {"ts": 1770814680000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 13521.7, "quote_volume": 294.096975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814740000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 458.7, "quote_volume": 9.972138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814800000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 1856.2, "quote_volume": 40.353788, "trades": 1, "taker_buy_volume": 1856.2, "taker_buy_quote": 40.353788}, {"ts": 1770814860000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814920000, "open": 0.02174, "high": 0.02174, "low": 0.02173, "close": 0.02173, "volume": 602.1, "quote_volume": 13.086434, "trades": 2, "taker_buy_volume": 280.1, "taker_buy_quote": 6.089374}, {"ts": 1770814980000, "open": 0.02174, "high": 0.02174, "low": 0.02173, "close": 0.02173, "volume": 3564.5, "quote_volume": 77.486393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815040000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815100000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 1839.8, "quote_volume": 39.997252, "trades": 1, "taker_buy_volume": 1839.8, "taker_buy_quote": 39.997252}, {"ts": 1770815160000, "open": 0.02173, "high": 0.02175, "low": 0.02173, "close": 0.02175, "volume": 61118.2, "quote_volume": 1329.247482, "trades": 10, "taker_buy_volume": 3668.4, "taker_buy_quote": 79.714332}, {"ts": 1770815220000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815280000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815340000, "open": 0.0217, "high": 0.02172, "low": 0.0217, "close": 0.0217, "volume": 2364.9, "quote_volume": 51.325582, "trades": 3, "taker_buy_volume": 1997.9, "taker_buy_quote": 43.361682}, {"ts": 1770815400000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815460000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 1387.8, "quote_volume": 30.11526, "trades": 3, "taker_buy_volume": 1387.8, "taker_buy_quote": 30.11526}, {"ts": 1770815520000, "open": 0.02169, "high": 0.02169, "low": 0.02168, "close": 0.02169, "volume": 1196.1, "quote_volume": 25.939722, "trades": 3, "taker_buy_volume": 368.7, "taker_buy_quote": 7.997103}, {"ts": 1770815580000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 833.4, "quote_volume": 18.076446, "trades": 2, "taker_buy_volume": 833.4, "taker_buy_quote": 18.076446}, {"ts": 1770815640000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 1389.0, "quote_volume": 30.1413, "trades": 3, "taker_buy_volume": 1389.0, "taker_buy_quote": 30.1413}, {"ts": 1770815700000, "open": 0.02169, "high": 0.02169, "low": 0.02168, "close": 0.02168, "volume": 4090.5, "quote_volume": 88.686627, "trades": 2, "taker_buy_volume": 3631.8, "taker_buy_quote": 78.737424}, {"ts": 1770815760000, "open": 0.02168, "high": 0.02168, "low": 0.02167, "close": 0.02167, "volume": 833.4, "quote_volume": 18.064408, "trades": 2, "taker_buy_volume": 833.4, "taker_buy_quote": 18.064408}, {"ts": 1770815820000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 463.0, "quote_volume": 10.02858, "trades": 1, "taker_buy_volume": 463.0, "taker_buy_quote": 10.02858}, {"ts": 1770815880000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815940000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 2173.1, "quote_volume": 47.069346, "trades": 1, "taker_buy_volume": 2173.1, "taker_buy_quote": 47.069346}, {"ts": 1770816000000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816060000, "open": 0.02172, "high": 0.02172, "low": 0.0217, "close": 0.0217, "volume": 4518.7, "quote_volume": 98.09699, "trades": 4, "taker_buy_volume": 1601.3, "taker_buy_quote": 34.780236}, {"ts": 1770816120000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.0217, "volume": 1875.4, "quote_volume": 40.692013, "trades": 3, "taker_buy_volume": 1416.7, "taker_buy_quote": 30.738223}, {"ts": 1770816180000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816240000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816300000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 1848.0, "quote_volume": 40.0092, "trades": 2, "taker_buy_volume": 1848.0, "taker_buy_quote": 40.0092}, {"ts": 1770816360000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 640.6, "quote_volume": 13.86899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816420000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816480000, "open": 0.02166, "high": 0.02167, "low": 0.02165, "close": 0.02165, "volume": 7872.3, "quote_volume": 170.495353, "trades": 7, "taker_buy_volume": 926.0, "taker_buy_quote": 20.06179}, {"ts": 1770816540000, "open": 0.02164, "high": 0.02166, "low": 0.02164, "close": 0.02166, "volume": 6577.1, "quote_volume": 142.36755, "trades": 4, "taker_buy_volume": 1955.3, "taker_buy_quote": 42.351798}, {"ts": 1770816600000, "open": 0.02169, "high": 0.02187, "low": 0.02169, "close": 0.02174, "volume": 398543.2, "quote_volume": 8686.000327, "trades": 56, "taker_buy_volume": 373690.3, "taker_buy_quote": 8143.868936}, {"ts": 1770816660000, "open": 0.02175, "high": 0.02177, "low": 0.02173, "close": 0.02177, "volume": 12378.8, "quote_volume": 269.27462, "trades": 5, "taker_buy_volume": 1300.7, "taker_buy_quote": 28.290225}, {"ts": 1770816720000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 502.3, "quote_volume": 10.95014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816780000, "open": 0.02189, "high": 0.0219, "low": 0.02186, "close": 0.02186, "volume": 19659.1, "quote_volume": 429.977224, "trades": 8, "taker_buy_volume": 6804.1, "taker_buy_quote": 148.956924}, {"ts": 1770816840000, "open": 0.02186, "high": 0.02188, "low": 0.02186, "close": 0.02188, "volume": 5535.9, "quote_volume": 121.081308, "trades": 4, "taker_buy_volume": 5535.9, "taker_buy_quote": 121.081308}, {"ts": 1770816900000, "open": 0.02188, "high": 0.02188, "low": 0.02182, "close": 0.02182, "volume": 39641.1, "quote_volume": 865.483784, "trades": 7, "taker_buy_volume": 2453.5, "taker_buy_quote": 53.585002}, {"ts": 1770816960000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 11884.6, "quote_volume": 259.440818, "trades": 10, "taker_buy_volume": 11884.6, "taker_buy_quote": 259.440818}, {"ts": 1770817020000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.0218, "volume": 28290.4, "quote_volume": 616.774175, "trades": 8, "taker_buy_volume": 875.6, "taker_buy_quote": 19.08808}, {"ts": 1770817080000, "open": 0.02181, "high": 0.02183, "low": 0.02179, "close": 0.02183, "volume": 2165.0, "quote_volume": 47.233511, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817140000, "open": 0.02181, "high": 0.02182, "low": 0.02181, "close": 0.02182, "volume": 11387.0, "quote_volume": 248.412145, "trades": 5, "taker_buy_volume": 6167.5, "taker_buy_quote": 134.57485}, {"ts": 1770817200000, "open": 0.02181, "high": 0.02181, "low": 0.02178, "close": 0.02178, "volume": 3856.3, "quote_volume": 84.050214, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.62}, {"ts": 1770817260000, "open": 0.02176, "high": 0.02178, "low": 0.02176, "close": 0.02178, "volume": 2358.6, "quote_volume": 51.333184, "trades": 2, "taker_buy_volume": 502.4, "taker_buy_quote": 10.942272}, {"ts": 1770817320000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817380000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 305.3, "quote_volume": 6.646381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817440000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817500000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 708.1, "quote_volume": 15.43658, "trades": 2, "taker_buy_volume": 708.1, "taker_buy_quote": 15.43658}, {"ts": 1770817560000, "open": 0.02183, "high": 0.02186, "low": 0.02183, "close": 0.02185, "volume": 1834.4, "quote_volume": 40.077678, "trades": 4, "taker_buy_volume": 1058.1, "taker_buy_quote": 23.119176}, {"ts": 1770817620000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 2753.6, "quote_volume": 60.138624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817680000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817740000, "open": 0.02181, "high": 0.02182, "low": 0.0218, "close": 0.02182, "volume": 3419.0, "quote_volume": 74.580361, "trades": 5, "taker_buy_volume": 3008.0, "taker_buy_quote": 65.620561}, {"ts": 1770817800000, "open": 0.02183, "high": 0.02183, "low": 0.02179, "close": 0.02179, "volume": 1693.6, "quote_volume": 36.934647, "trades": 4, "taker_buy_volume": 778.0, "taker_buy_quote": 16.98007}, {"ts": 1770817860000, "open": 0.02181, "high": 0.02181, "low": 0.02173, "close": 0.02173, "volume": 4683.4, "quote_volume": 101.917738, "trades": 9, "taker_buy_volume": 1794.9, "taker_buy_quote": 39.095157}, {"ts": 1770817920000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 4603.3, "quote_volume": 99.983676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817980000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818040000, "open": 0.02175, "high": 0.0218, "low": 0.02175, "close": 0.02175, "volume": 199067.1, "quote_volume": 4333.207431, "trades": 36, "taker_buy_volume": 129485.0, "taker_buy_quote": 2819.771756}, {"ts": 1770818100000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 776.0, "quote_volume": 16.92456, "trades": 2, "taker_buy_volume": 776.0, "taker_buy_quote": 16.92456}, {"ts": 1770818160000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 2822.7, "quote_volume": 61.548163, "trades": 6, "taker_buy_volume": 1330.3, "taker_buy_quote": 29.013843}, {"ts": 1770818220000, "open": 0.02181, "high": 0.02183, "low": 0.0218, "close": 0.02181, "volume": 8306.0, "quote_volume": 181.242445, "trades": 6, "taker_buy_volume": 7115.2, "taker_buy_quote": 155.275242}, {"ts": 1770818280000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 958.9, "quote_volume": 20.932787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818340000, "open": 0.0219, "high": 0.02192, "low": 0.02188, "close": 0.0219, "volume": 19990.3, "quote_volume": 437.705688, "trades": 10, "taker_buy_volume": 6300.0, "taker_buy_quote": 137.979174}, {"ts": 1770818400000, "open": 0.02193, "high": 0.02194, "low": 0.02192, "close": 0.02192, "volume": 2686.2, "quote_volume": 58.918391, "trades": 5, "taker_buy_volume": 1368.1, "taker_buy_quote": 30.012004}, {"ts": 1770818460000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818520000, "open": 0.02198, "high": 0.022, "low": 0.02198, "close": 0.022, "volume": 12638.2, "quote_volume": 277.94943, "trades": 5, "taker_buy_volume": 12638.2, "taker_buy_quote": 277.94943}, {"ts": 1770818580000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 4530.4, "quote_volume": 99.985928, "trades": 7, "taker_buy_volume": 4530.4, "taker_buy_quote": 99.985928}, {"ts": 1770818640000, "open": 0.0221, "high": 0.02211, "low": 0.02209, "close": 0.02211, "volume": 70567.3, "quote_volume": 1560.120265, "trades": 7, "taker_buy_volume": 65039.4, "taker_buy_quote": 1438.008954}, {"ts": 1770818700000, "open": 0.02208, "high": 0.02208, "low": 0.02206, "close": 0.02206, "volume": 27746.6, "quote_volume": 612.431701, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818760000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 2000.0, "quote_volume": 44.14, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.14}, {"ts": 1770818820000, "open": 0.02212, "high": 0.02215, "low": 0.0221, "close": 0.0221, "volume": 25160.4, "quote_volume": 556.627856, "trades": 14, "taker_buy_volume": 2520.4, "taker_buy_quote": 55.792737}, {"ts": 1770818880000, "open": 0.02211, "high": 0.02213, "low": 0.02209, "close": 0.02213, "volume": 17235.8, "quote_volume": 380.811386, "trades": 9, "taker_buy_volume": 2311.9, "taker_buy_quote": 51.13968}, {"ts": 1770818940000, "open": 0.02212, "high": 0.02212, "low": 0.02206, "close": 0.02208, "volume": 21272.0, "quote_volume": 469.713436, "trades": 8, "taker_buy_volume": 1361.3, "taker_buy_quote": 30.09423}, {"ts": 1770819000000, "open": 0.02213, "high": 0.02232, "low": 0.02213, "close": 0.02224, "volume": 105884.3, "quote_volume": 2353.264128, "trades": 38, "taker_buy_volume": 25691.8, "taker_buy_quote": 570.635174}, {"ts": 1770819060000, "open": 0.02225, "high": 0.02225, "low": 0.02219, "close": 0.02219, "volume": 15616.6, "quote_volume": 347.0176, "trades": 7, "taker_buy_volume": 1261.3, "taker_buy_quote": 28.063925}, {"ts": 1770819120000, "open": 0.02223, "high": 0.02223, "low": 0.02222, "close": 0.02222, "volume": 5953.4, "quote_volume": 132.289032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819180000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 9000.7, "quote_volume": 200.085561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819240000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 4950.0, "quote_volume": 110.0385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819300000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 13951.7, "quote_volume": 310.146291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819360000, "open": 0.02218, "high": 0.02221, "low": 0.02218, "close": 0.0222, "volume": 4032.1, "quote_volume": 89.470327, "trades": 6, "taker_buy_volume": 4032.1, "taker_buy_quote": 89.470327}, {"ts": 1770819420000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 991.0, "quote_volume": 21.99029, "trades": 2, "taker_buy_volume": 497.7, "taker_buy_quote": 11.043963}, {"ts": 1770819480000, "open": 0.02221, "high": 0.02221, "low": 0.02219, "close": 0.02219, "volume": 6283.6, "quote_volume": 139.546649, "trades": 4, "taker_buy_volume": 4983.2, "taker_buy_quote": 110.676872}, {"ts": 1770819540000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819600000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 707.8, "quote_volume": 15.699004, "trades": 1, "taker_buy_volume": 707.8, "taker_buy_quote": 15.699004}, {"ts": 1770819660000, "open": 0.02216, "high": 0.02216, "low": 0.02209, "close": 0.02209, "volume": 123597.4, "quote_volume": 2734.573738, "trades": 42, "taker_buy_volume": 5469.2, "taker_buy_quote": 120.934888}, {"ts": 1770819720000, "open": 0.02209, "high": 0.02212, "low": 0.02206, "close": 0.02207, "volume": 187898.2, "quote_volume": 4149.018612, "trades": 33, "taker_buy_volume": 37397.5, "taker_buy_quote": 825.163615}, {"ts": 1770819780000, "open": 0.02207, "high": 0.02207, "low": 0.02203, "close": 0.02204, "volume": 4477.5, "quote_volume": 98.688536, "trades": 8, "taker_buy_volume": 698.7, "taker_buy_quote": 15.416958}, {"ts": 1770819840000, "open": 0.02205, "high": 0.02205, "low": 0.02201, "close": 0.02201, "volume": 6502.0, "quote_volume": 143.244315, "trades": 7, "taker_buy_volume": 909.1, "taker_buy_quote": 20.045655}, {"ts": 1770819900000, "open": 0.02201, "high": 0.02203, "low": 0.022, "close": 0.02201, "volume": 12011.5, "quote_volume": 264.551159, "trades": 8, "taker_buy_volume": 9083.2, "taker_buy_quote": 200.102896}, {"ts": 1770819960000, "open": 0.02202, "high": 0.02202, "low": 0.02199, "close": 0.02199, "volume": 3849.7, "quote_volume": 84.719947, "trades": 7, "taker_buy_volume": 1659.1, "taker_buy_quote": 36.525184}, {"ts": 1770820020000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 2129.3, "quote_volume": 46.823307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820080000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 12748.7, "quote_volume": 280.4714, "trades": 9, "taker_buy_volume": 9994.9, "taker_buy_quote": 219.8878}, {"ts": 1770820140000, "open": 0.022, "high": 0.02203, "low": 0.022, "close": 0.02203, "volume": 3355.6, "quote_volume": 73.879712, "trades": 5, "taker_buy_volume": 2100.0, "taker_buy_quote": 46.256512}, {"ts": 1770820200000, "open": 0.022, "high": 0.02203, "low": 0.022, "close": 0.02203, "volume": 2030.1, "quote_volume": 44.693307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820260000, "open": 0.02203, "high": 0.02203, "low": 0.02201, "close": 0.02202, "volume": 1735.2, "quote_volume": 38.207536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820320000, "open": 0.022, "high": 0.022, "low": 0.02197, "close": 0.02199, "volume": 47203.5, "quote_volume": 1038.371114, "trades": 10, "taker_buy_volume": 771.2, "taker_buy_quote": 16.951484}, {"ts": 1770820380000, "open": 0.02193, "high": 0.02195, "low": 0.02193, "close": 0.02193, "volume": 14461.5, "quote_volume": 317.261075, "trades": 10, "taker_buy_volume": 1232.9, "taker_buy_quote": 27.052109}, {"ts": 1770820440000, "open": 0.0219, "high": 0.0219, "low": 0.02186, "close": 0.02188, "volume": 16665.6, "quote_volume": 364.529237, "trades": 11, "taker_buy_volume": 5867.4, "taker_buy_quote": 128.284758}, {"ts": 1770820500000, "open": 0.02185, "high": 0.02186, "low": 0.02181, "close": 0.02181, "volume": 23470.8, "quote_volume": 512.607247, "trades": 17, "taker_buy_volume": 9583.0, "taker_buy_quote": 209.393545}, {"ts": 1770820560000, "open": 0.02179, "high": 0.02181, "low": 0.02179, "close": 0.0218, "volume": 8556.2, "quote_volume": 186.513868, "trades": 5, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.91}, {"ts": 1770820620000, "open": 0.02177, "high": 0.02185, "low": 0.02176, "close": 0.02181, "volume": 37209.4, "quote_volume": 812.224987, "trades": 17, "taker_buy_volume": 2446.3, "taker_buy_quote": 53.446729}, {"ts": 1770820680000, "open": 0.02179, "high": 0.02181, "low": 0.02176, "close": 0.02176, "volume": 4632.7, "quote_volume": 100.933671, "trades": 5, "taker_buy_volume": 2413.9, "taker_buy_quote": 52.616619}, {"ts": 1770820740000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 6397.8, "quote_volume": 139.280106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820800000, "open": 0.02177, "high": 0.0218, "low": 0.02177, "close": 0.0218, "volume": 9863.5, "quote_volume": 214.991678, "trades": 5, "taker_buy_volume": 4811.2, "taker_buy_quote": 104.88416}, {"ts": 1770820860000, "open": 0.02176, "high": 0.02177, "low": 0.02173, "close": 0.02173, "volume": 7761.3, "quote_volume": 168.911172, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.7615}, {"ts": 1770820920000, "open": 0.02174, "high": 0.02175, "low": 0.02169, "close": 0.02171, "volume": 24292.8, "quote_volume": 527.864423, "trades": 10, "taker_buy_volume": 5320.4, "taker_buy_quote": 115.505884}, {"ts": 1770820980000, "open": 0.02172, "high": 0.02174, "low": 0.02172, "close": 0.02174, "volume": 2069.5, "quote_volume": 44.970872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821040000, "open": 0.02176, "high": 0.02177, "low": 0.02176, "close": 0.02177, "volume": 1586.6, "quote_volume": 34.533136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821100000, "open": 0.02176, "high": 0.02181, "low": 0.02176, "close": 0.02178, "volume": 32010.8, "quote_volume": 697.814864, "trades": 12, "taker_buy_volume": 2494.4, "taker_buy_quote": 54.402864}, {"ts": 1770821160000, "open": 0.0218, "high": 0.02181, "low": 0.02174, "close": 0.02174, "volume": 6383.3, "quote_volume": 139.012526, "trades": 8, "taker_buy_volume": 3058.3, "taker_buy_quote": 66.648991}, {"ts": 1770821220000, "open": 0.02174, "high": 0.02174, "low": 0.02172, "close": 0.02172, "volume": 5110.2, "quote_volume": 111.003682, "trades": 6, "taker_buy_volume": 506.9, "taker_buy_quote": 11.020006}, {"ts": 1770821280000, "open": 0.02169, "high": 0.0217, "low": 0.02168, "close": 0.0217, "volume": 16531.4, "quote_volume": 358.48846, "trades": 8, "taker_buy_volume": 926.0, "taker_buy_quote": 20.0942}, {"ts": 1770821340000, "open": 0.02169, "high": 0.02169, "low": 0.02166, "close": 0.02169, "volume": 3404.6, "quote_volume": 73.802841, "trades": 6, "taker_buy_volume": 777.5, "taker_buy_quote": 16.863975}, {"ts": 1770821400000, "open": 0.02171, "high": 0.02171, "low": 0.02164, "close": 0.02164, "volume": 2280.4, "quote_volume": 49.430523, "trades": 4, "taker_buy_volume": 1018.6, "taker_buy_quote": 22.098527}, {"ts": 1770821460000, "open": 0.02164, "high": 0.0217, "low": 0.02164, "close": 0.02169, "volume": 11419.8, "quote_volume": 247.437602, "trades": 8, "taker_buy_volume": 5320.4, "taker_buy_quote": 115.300476}, {"ts": 1770821520000, "open": 0.0217, "high": 0.02173, "low": 0.02169, "close": 0.0217, "volume": 6487.0, "quote_volume": 140.830537, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821580000, "open": 0.02169, "high": 0.0217, "low": 0.02168, "close": 0.0217, "volume": 2079.3, "quote_volume": 45.096345, "trades": 3, "taker_buy_volume": 463.0, "taker_buy_quote": 10.0471}, {"ts": 1770821640000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 2793.1, "quote_volume": 60.591552, "trades": 4, "taker_buy_volume": 416.7, "taker_buy_quote": 9.04239}, {"ts": 1770821700000, "open": 0.02168, "high": 0.0217, "low": 0.02167, "close": 0.02167, "volume": 5763.4, "quote_volume": 124.944016, "trades": 8, "taker_buy_volume": 1759.4, "taker_buy_quote": 38.165553}, {"ts": 1770821760000, "open": 0.02167, "high": 0.02168, "low": 0.02163, "close": 0.02163, "volume": 22385.7, "quote_volume": 484.483691, "trades": 10, "taker_buy_volume": 926.0, "taker_buy_quote": 20.07105}, {"ts": 1770821820000, "open": 0.0216, "high": 0.0216, "low": 0.02152, "close": 0.02152, "volume": 10354.4, "quote_volume": 223.145976, "trades": 11, "taker_buy_volume": 2590.5, "taker_buy_quote": 55.859645}, {"ts": 1770821880000, "open": 0.02152, "high": 0.02154, "low": 0.02151, "close": 0.02151, "volume": 12158.7, "quote_volume": 261.811065, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821940000, "open": 0.02152, "high": 0.02154, "low": 0.02151, "close": 0.02154, "volume": 4580.7, "quote_volume": 98.599687, "trades": 5, "taker_buy_volume": 2807.6, "taker_buy_quote": 60.438198}, {"ts": 1770822000000, "open": 0.02154, "high": 0.02156, "low": 0.02149, "close": 0.02149, "volume": 13683.3, "quote_volume": 294.347525, "trades": 12, "taker_buy_volume": 5474.7, "taker_buy_quote": 117.846393}, {"ts": 1770822060000, "open": 0.02154, "high": 0.02162, "low": 0.02154, "close": 0.02159, "volume": 23407.6, "quote_volume": 505.785166, "trades": 12, "taker_buy_volume": 3894.3, "taker_buy_quote": 84.001486}, {"ts": 1770822120000, "open": 0.02158, "high": 0.02158, "low": 0.02156, "close": 0.02156, "volume": 2904.5, "quote_volume": 62.651785, "trades": 4, "taker_buy_volume": 372.1, "taker_buy_quote": 8.026197}, {"ts": 1770822180000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 3083.8, "quote_volume": 66.486728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822240000, "open": 0.02151, "high": 0.02152, "low": 0.02151, "close": 0.02151, "volume": 2456.8, "quote_volume": 52.850414, "trades": 4, "taker_buy_volume": 464.6, "taker_buy_quote": 9.998192}, {"ts": 1770822300000, "open": 0.02152, "high": 0.02152, "low": 0.02151, "close": 0.02151, "volume": 1478.5, "quote_volume": 31.807373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822360000, "open": 0.02153, "high": 0.02153, "low": 0.02152, "close": 0.02152, "volume": 1902.0, "quote_volume": 40.93821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822420000, "open": 0.02146, "high": 0.02146, "low": 0.02138, "close": 0.02138, "volume": 21979.3, "quote_volume": 470.670521, "trades": 9, "taker_buy_volume": 6815.0, "taker_buy_quote": 145.841}, {"ts": 1770822480000, "open": 0.02138, "high": 0.02138, "low": 0.02131, "close": 0.02133, "volume": 24267.3, "quote_volume": 518.748278, "trades": 10, "taker_buy_volume": 1339.2, "taker_buy_quote": 28.606499}, {"ts": 1770822540000, "open": 0.02133, "high": 0.02134, "low": 0.02124, "close": 0.02127, "volume": 17434.9, "quote_volume": 371.291915, "trades": 12, "taker_buy_volume": 10754.8, "taker_buy_quote": 229.126705}, {"ts": 1770822600000, "open": 0.02128, "high": 0.02137, "low": 0.02128, "close": 0.02137, "volume": 75892.6, "quote_volume": 1619.734074, "trades": 22, "taker_buy_volume": 67869.9, "taker_buy_quote": 1448.793169}, {"ts": 1770822660000, "open": 0.02134, "high": 0.02134, "low": 0.02132, "close": 0.02132, "volume": 2812.6, "quote_volume": 59.989522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822720000, "open": 0.02132, "high": 0.02132, "low": 0.02128, "close": 0.02128, "volume": 2656.4, "quote_volume": 56.597208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822780000, "open": 0.02128, "high": 0.02128, "low": 0.02124, "close": 0.02124, "volume": 2267.2, "quote_volume": 48.184884, "trades": 3, "taker_buy_volume": 618.3, "taker_buy_quote": 13.157424}, {"ts": 1770822840000, "open": 0.02132, "high": 0.02132, "low": 0.0213, "close": 0.0213, "volume": 4997.4, "quote_volume": 106.50043, "trades": 6, "taker_buy_volume": 1332.0, "taker_buy_quote": 28.39824}, {"ts": 1770822900000, "open": 0.02138, "high": 0.02138, "low": 0.02133, "close": 0.02133, "volume": 6899.7, "quote_volume": 147.469353, "trades": 4, "taker_buy_volume": 5359.6, "taker_buy_quote": 114.588248}, {"ts": 1770822960000, "open": 0.02132, "high": 0.02137, "low": 0.02131, "close": 0.02131, "volume": 4196.3, "quote_volume": 89.506445, "trades": 6, "taker_buy_volume": 985.9, "taker_buy_quote": 21.054598}, {"ts": 1770823020000, "open": 0.02132, "high": 0.02137, "low": 0.02131, "close": 0.02137, "volume": 3958.3, "quote_volume": 84.476828, "trades": 4, "taker_buy_volume": 1090.7, "taker_buy_quote": 23.297352}, {"ts": 1770823080000, "open": 0.02135, "high": 0.02143, "low": 0.02135, "close": 0.02141, "volume": 13732.0, "quote_volume": 293.316664, "trades": 8, "taker_buy_volume": 5461.8, "taker_buy_quote": 116.650374}, {"ts": 1770823140000, "open": 0.02141, "high": 0.02149, "low": 0.02141, "close": 0.02145, "volume": 70093.3, "quote_volume": 1504.61386, "trades": 18, "taker_buy_volume": 62799.2, "taker_buy_quote": 1348.111312}, {"ts": 1770823200000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 1728.4, "quote_volume": 37.026979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823260000, "open": 0.0214, "high": 0.02155, "low": 0.0214, "close": 0.02155, "volume": 19061.6, "quote_volume": 410.518754, "trades": 11, "taker_buy_volume": 17275.1, "taker_buy_quote": 372.250043}, {"ts": 1770823320000, "open": 0.02159, "high": 0.02159, "low": 0.02152, "close": 0.02155, "volume": 8580.0, "quote_volume": 185.033842, "trades": 5, "taker_buy_volume": 418.6, "taker_buy_quote": 9.02083}, {"ts": 1770823380000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 1795.4, "quote_volume": 38.69087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823440000, "open": 0.02156, "high": 0.02156, "low": 0.02153, "close": 0.02153, "volume": 11617.1, "quote_volume": 250.255334, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823500000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 1214.6, "quote_volume": 26.162484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823560000, "open": 0.02152, "high": 0.02157, "low": 0.02149, "close": 0.0215, "volume": 30612.1, "quote_volume": 658.401341, "trades": 11, "taker_buy_volume": 7344.9, "taker_buy_quote": 157.974377}, {"ts": 1770823620000, "open": 0.02146, "high": 0.02153, "low": 0.02145, "close": 0.02151, "volume": 38508.5, "quote_volume": 827.28159, "trades": 17, "taker_buy_volume": 11863.5, "taker_buy_quote": 255.370732}, {"ts": 1770823680000, "open": 0.02149, "high": 0.02158, "low": 0.02149, "close": 0.02154, "volume": 12638.0, "quote_volume": 272.419143, "trades": 6, "taker_buy_volume": 4640.2, "taker_buy_quote": 99.99631}, {"ts": 1770823740000, "open": 0.02153, "high": 0.02155, "low": 0.02152, "close": 0.02152, "volume": 2820.1, "quote_volume": 60.720958, "trades": 4, "taker_buy_volume": 418.6, "taker_buy_quote": 9.02083}, {"ts": 1770823800000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 1108.4, "quote_volume": 23.819516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823860000, "open": 0.02149, "high": 0.02153, "low": 0.02149, "close": 0.02153, "volume": 1753.2, "quote_volume": 37.704669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823920000, "open": 0.0215, "high": 0.0215, "low": 0.02148, "close": 0.0215, "volume": 3586.6, "quote_volume": 77.094684, "trades": 5, "taker_buy_volume": 794.4, "taker_buy_quote": 17.0796}, {"ts": 1770823980000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 1141.6, "quote_volume": 24.555816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824040000, "open": 0.02152, "high": 0.02153, "low": 0.02152, "close": 0.02153, "volume": 2198.0, "quote_volume": 47.313524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824100000, "open": 0.02157, "high": 0.02157, "low": 0.02154, "close": 0.02156, "volume": 5689.8, "quote_volume": 122.69076, "trades": 3, "taker_buy_volume": 363.3, "taker_buy_quote": 7.832748}, {"ts": 1770824160000, "open": 0.02159, "high": 0.02159, "low": 0.02153, "close": 0.02153, "volume": 2574.1, "quote_volume": 55.536505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824220000, "open": 0.02152, "high": 0.02153, "low": 0.02151, "close": 0.02151, "volume": 18191.4, "quote_volume": 391.500156, "trades": 7, "taker_buy_volume": 9900.0, "taker_buy_quote": 213.0975}, {"ts": 1770824280000, "open": 0.0215, "high": 0.02151, "low": 0.02148, "close": 0.02151, "volume": 2493.3, "quote_volume": 53.585563, "trades": 4, "taker_buy_volume": 514.0, "taker_buy_quote": 11.05614}, {"ts": 1770824340000, "open": 0.02149, "high": 0.02152, "low": 0.02149, "close": 0.02152, "volume": 2288.8, "quote_volume": 49.219378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824400000, "open": 0.02156, "high": 0.02156, "low": 0.02153, "close": 0.02153, "volume": 4274.4, "quote_volume": 92.121505, "trades": 4, "taker_buy_volume": 2681.5, "taker_buy_quote": 57.81314}, {"ts": 1770824460000, "open": 0.0216, "high": 0.02164, "low": 0.02156, "close": 0.02156, "volume": 13953.5, "quote_volume": 301.231244, "trades": 10, "taker_buy_volume": 4946.7, "taker_buy_quote": 106.878792}, {"ts": 1770824520000, "open": 0.02156, "high": 0.02163, "low": 0.02154, "close": 0.02163, "volume": 7306.4, "quote_volume": 157.834163, "trades": 9, "taker_buy_volume": 4306.3, "taker_buy_quote": 93.069155}, {"ts": 1770824580000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 2956.6, "quote_volume": 63.851107, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824640000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 2493.2, "quote_volume": 53.842937, "trades": 4, "taker_buy_volume": 465.1, "taker_buy_quote": 10.04616}, {"ts": 1770824700000, "open": 0.0216, "high": 0.02161, "low": 0.02159, "close": 0.02159, "volume": 12192.4, "quote_volume": 263.423304, "trades": 5, "taker_buy_volume": 9678.7, "taker_buy_quote": 209.152521}, {"ts": 1770824760000, "open": 0.02158, "high": 0.02159, "low": 0.02157, "close": 0.02157, "volume": 3333.0, "quote_volume": 71.91746, "trades": 6, "taker_buy_volume": 2325.5, "taker_buy_quote": 50.185685}, {"ts": 1770824820000, "open": 0.02154, "high": 0.02154, "low": 0.02152, "close": 0.02153, "volume": 5665.7, "quote_volume": 121.984855, "trades": 6, "taker_buy_volume": 2353.4, "taker_buy_quote": 50.668702}, {"ts": 1770824880000, "open": 0.02154, "high": 0.02154, "low": 0.0215, "close": 0.0215, "volume": 2177.4, "quote_volume": 46.84459, "trades": 4, "taker_buy_volume": 1045.4, "taker_buy_quote": 22.501092}, {"ts": 1770824940000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 2162.4, "quote_volume": 46.474182, "trades": 3, "taker_buy_volume": 420.6, "taker_buy_quote": 9.0429}, {"ts": 1770825000000, "open": 0.02146, "high": 0.02149, "low": 0.02141, "close": 0.02144, "volume": 12310.5, "quote_volume": 263.991125, "trades": 8, "taker_buy_volume": 841.2, "taker_buy_quote": 18.056358}, {"ts": 1770825060000, "open": 0.02147, "high": 0.02148, "low": 0.02147, "close": 0.02148, "volume": 2788.2, "quote_volume": 59.866114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825120000, "open": 0.02151, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 5362.9, "quote_volume": 115.362042, "trades": 8, "taker_buy_volume": 1488.3, "taker_buy_quote": 32.0231}, {"ts": 1770825180000, "open": 0.0215, "high": 0.02155, "low": 0.0215, "close": 0.02155, "volume": 3480.2, "quote_volume": 74.900034, "trades": 7, "taker_buy_volume": 976.7, "taker_buy_quote": 21.043234}, {"ts": 1770825240000, "open": 0.02153, "high": 0.0216, "low": 0.02153, "close": 0.02158, "volume": 11752.9, "quote_volume": 253.433449, "trades": 8, "taker_buy_volume": 9242.7, "taker_buy_quote": 199.333385}, {"ts": 1770825300000, "open": 0.0216, "high": 0.0216, "low": 0.02156, "close": 0.02158, "volume": 42218.5, "quote_volume": 910.906235, "trades": 11, "taker_buy_volume": 372.1, "taker_buy_quote": 8.03736}, {"ts": 1770825360000, "open": 0.02163, "high": 0.02164, "low": 0.02158, "close": 0.02158, "volume": 7131.8, "quote_volume": 154.266356, "trades": 7, "taker_buy_volume": 5131.1, "taker_buy_quote": 111.026818}, {"ts": 1770825420000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825480000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 418.6, "quote_volume": 9.037574, "trades": 1, "taker_buy_volume": 418.6, "taker_buy_quote": 9.037574}, {"ts": 1770825540000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 8521.4, "quote_volume": 183.891812, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 106.821}, {"ts": 1770825600000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825660000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 4408.7, "quote_volume": 95.007485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825720000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825780000, "open": 0.02157, "high": 0.02157, "low": 0.02156, "close": 0.02157, "volume": 1767.4, "quote_volume": 38.117702, "trades": 4, "taker_buy_volume": 1767.4, "taker_buy_quote": 38.117702}, {"ts": 1770825840000, "open": 0.02158, "high": 0.02163, "low": 0.02158, "close": 0.02162, "volume": 7210.4, "quote_volume": 155.678889, "trades": 6, "taker_buy_volume": 5459.3, "taker_buy_quote": 117.837159}, {"ts": 1770825900000, "open": 0.02162, "high": 0.02162, "low": 0.02158, "close": 0.0216, "volume": 14831.2, "quote_volume": 320.50405, "trades": 6, "taker_buy_volume": 4604.7, "taker_buy_quote": 99.426566}, {"ts": 1770825960000, "open": 0.02162, "high": 0.02166, "low": 0.02161, "close": 0.02166, "volume": 2699.6, "quote_volume": 58.381417, "trades": 6, "taker_buy_volume": 1205.7, "taker_buy_quote": 26.094551}, {"ts": 1770826020000, "open": 0.02166, "high": 0.02166, "low": 0.02162, "close": 0.02162, "volume": 2123.9, "quote_volume": 45.946498, "trades": 5, "taker_buy_volume": 879.7, "taker_buy_quote": 19.046894}, {"ts": 1770826080000, "open": 0.02164, "high": 0.02165, "low": 0.0216, "close": 0.02165, "volume": 3646.1, "quote_volume": 78.873501, "trades": 6, "taker_buy_volume": 2816.7, "taker_buy_quote": 60.954314}, {"ts": 1770826140000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 1985.2, "quote_volume": 42.959728, "trades": 4, "taker_buy_volume": 1985.2, "taker_buy_quote": 42.959728}, {"ts": 1770826200000, "open": 0.02161, "high": 0.02169, "low": 0.0216, "close": 0.02169, "volume": 44892.6, "quote_volume": 973.170206, "trades": 21, "taker_buy_volume": 43556.2, "taker_buy_quote": 944.29521}, {"ts": 1770826260000, "open": 0.02169, "high": 0.02172, "low": 0.02167, "close": 0.02171, "volume": 6272.0, "quote_volume": 136.173072, "trades": 5, "taker_buy_volume": 4603.3, "taker_buy_quote": 99.983676}, {"ts": 1770826320000, "open": 0.02177, "high": 0.02179, "low": 0.02177, "close": 0.02177, "volume": 5878.2, "quote_volume": 128.036762, "trades": 3, "taker_buy_volume": 3878.2, "taker_buy_quote": 84.496762}, {"ts": 1770826380000, "open": 0.02176, "high": 0.0218, "low": 0.02176, "close": 0.0218, "volume": 12177.4, "quote_volume": 265.45264, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.91}, {"ts": 1770826440000, "open": 0.02181, "high": 0.02183, "low": 0.0218, "close": 0.0218, "volume": 10112.0, "quote_volume": 220.584205, "trades": 11, "taker_buy_volume": 9699.2, "taker_buy_quote": 211.585165}, {"ts": 1770826500000, "open": 0.02183, "high": 0.02184, "low": 0.02177, "close": 0.02179, "volume": 2499.8, "quote_volume": 54.530314, "trades": 6, "taker_buy_volume": 2073.6, "taker_buy_quote": 45.25194}, {"ts": 1770826560000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826620000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826680000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826740000, "open": 0.02178, "high": 0.02178, "low": 0.02176, "close": 0.02176, "volume": 873.6, "quote_volume": 19.018752, "trades": 2, "taker_buy_volume": 460.8, "taker_buy_quote": 10.036224}, {"ts": 1770826800000, "open": 0.02178, "high": 0.02186, "low": 0.02178, "close": 0.02186, "volume": 10303.1, "quote_volume": 224.945102, "trades": 7, "taker_buy_volume": 4217.8, "taker_buy_quote": 91.953809}, {"ts": 1770826860000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 5318.7, "quote_volume": 115.89816, "trades": 2, "taker_buy_volume": 5318.7, "taker_buy_quote": 115.89816}, {"ts": 1770826920000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 826.1, "quote_volume": 18.004372, "trades": 2, "taker_buy_volume": 460.8, "taker_buy_quote": 10.040832}, {"ts": 1770826980000, "open": 0.02183, "high": 0.02184, "low": 0.02182, "close": 0.02184, "volume": 1236.8, "quote_volume": 26.999344, "trades": 3, "taker_buy_volume": 1236.8, "taker_buy_quote": 26.999344}, {"ts": 1770827040000, "open": 0.02185, "high": 0.02185, "low": 0.02182, "close": 0.02184, "volume": 2345.4, "quote_volume": 51.216056, "trades": 6, "taker_buy_volume": 1559.6, "taker_buy_quote": 34.065334}, {"ts": 1770827100000, "open": 0.02185, "high": 0.02185, "low": 0.02181, "close": 0.02181, "volume": 1191.2, "quote_volume": 25.996584, "trades": 3, "taker_buy_volume": 412.8, "taker_buy_quote": 9.01968}, {"ts": 1770827160000, "open": 0.02179, "high": 0.02179, "low": 0.02176, "close": 0.02176, "volume": 3412.7, "quote_volume": 74.299087, "trades": 7, "taker_buy_volume": 1935.4, "taker_buy_quote": 42.138266}, {"ts": 1770827220000, "open": 0.02173, "high": 0.02173, "low": 0.02168, "close": 0.02168, "volume": 92965.7, "quote_volume": 2017.22441, "trades": 25, "taker_buy_volume": 463.0, "taker_buy_quote": 10.05173}, {"ts": 1770827280000, "open": 0.02171, "high": 0.02171, "low": 0.02166, "close": 0.02171, "volume": 68972.0, "quote_volume": 1496.032473, "trades": 22, "taker_buy_volume": 64248.4, "taker_buy_quote": 1393.719297}, {"ts": 1770827340000, "open": 0.02168, "high": 0.02168, "low": 0.02167, "close": 0.02167, "volume": 1659.0, "quote_volume": 35.959286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827400000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 1035.7, "quote_volume": 22.433262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827460000, "open": 0.02169, "high": 0.02172, "low": 0.02169, "close": 0.02172, "volume": 923.3, "quote_volume": 20.040201, "trades": 2, "taker_buy_volume": 460.8, "taker_buy_quote": 10.008576}, {"ts": 1770827520000, "open": 0.02168, "high": 0.02171, "low": 0.02168, "close": 0.0217, "volume": 2405.9, "quote_volume": 52.205286, "trades": 6, "taker_buy_volume": 2037.2, "taker_buy_quote": 44.21187}, {"ts": 1770827580000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 509.3, "quote_volume": 11.036531, "trades": 1, "taker_buy_volume": 509.3, "taker_buy_quote": 11.036531}, {"ts": 1770827640000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827700000, "open": 0.02164, "high": 0.02164, "low": 0.02158, "close": 0.02158, "volume": 33714.5, "quote_volume": 728.973026, "trades": 8, "taker_buy_volume": 511.6, "taker_buy_quote": 11.05056}, {"ts": 1770827760000, "open": 0.02158, "high": 0.02162, "low": 0.02158, "close": 0.02161, "volume": 2893.9, "quote_volume": 62.522696, "trades": 6, "taker_buy_volume": 1767.4, "taker_buy_quote": 38.19863}, {"ts": 1770827820000, "open": 0.0216, "high": 0.02163, "low": 0.02155, "close": 0.02155, "volume": 42265.5, "quote_volume": 913.391501, "trades": 16, "taker_buy_volume": 40922.8, "taker_buy_quote": 884.430388}, {"ts": 1770827880000, "open": 0.02155, "high": 0.02158, "low": 0.02155, "close": 0.02157, "volume": 6424.0, "quote_volume": 138.482185, "trades": 7, "taker_buy_volume": 5478.1, "taker_buy_quote": 118.083752}, {"ts": 1770827940000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828000000, "open": 0.02162, "high": 0.02166, "low": 0.02162, "close": 0.02166, "volume": 11508.6, "quote_volume": 249.007908, "trades": 7, "taker_buy_volume": 5848.1, "taker_buy_quote": 126.528358}, {"ts": 1770828060000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 509.3, "quote_volume": 11.036531, "trades": 1, "taker_buy_volume": 509.3, "taker_buy_quote": 11.036531}, {"ts": 1770828120000, "open": 0.02167, "high": 0.02169, "low": 0.02163, "close": 0.02165, "volume": 59136.5, "quote_volume": 1280.150881, "trades": 23, "taker_buy_volume": 4668.1, "taker_buy_quote": 101.137632}, {"ts": 1770828180000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828240000, "open": 0.02163, "high": 0.02163, "low": 0.02158, "close": 0.02158, "volume": 37327.4, "quote_volume": 806.037455, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828300000, "open": 0.02158, "high": 0.02158, "low": 0.02157, "close": 0.02157, "volume": 7028.8, "quote_volume": 151.616332, "trades": 3, "taker_buy_volume": 5389.1, "taker_buy_quote": 116.248003}, {"ts": 1770828360000, "open": 0.0216, "high": 0.02161, "low": 0.02159, "close": 0.02159, "volume": 2438.5, "quote_volume": 52.661594, "trades": 5, "taker_buy_volume": 511.6, "taker_buy_quote": 11.055676}, {"ts": 1770828420000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 783.4, "quote_volume": 16.92144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828480000, "open": 0.0216, "high": 0.0216, "low": 0.02155, "close": 0.02155, "volume": 5448.9, "quote_volume": 117.459622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828540000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828600000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828660000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828720000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828780000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828840000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828900000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828960000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 11810.4, "quote_volume": 254.986536, "trades": 1, "taker_buy_volume": 11810.4, "taker_buy_quote": 254.986536}, {"ts": 1770829020000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829080000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 4950.0, "quote_volume": 106.8705, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 106.8705}, {"ts": 1770829140000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829200000, "open": 0.02159, "high": 0.02161, "low": 0.02159, "close": 0.0216, "volume": 4036.8, "quote_volume": 87.17951, "trades": 4, "taker_buy_volume": 463.0, "taker_buy_quote": 10.00543}, {"ts": 1770829260000, "open": 0.02159, "high": 0.02159, "low": 0.02155, "close": 0.02155, "volume": 1860.7, "quote_volume": 40.137193, "trades": 3, "taker_buy_volume": 1490.3, "taker_buy_quote": 32.155073}, {"ts": 1770829320000, "open": 0.02153, "high": 0.02153, "low": 0.02151, "close": 0.02151, "volume": 3138.8, "quote_volume": 67.524848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829380000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 789.0, "quote_volume": 17.01873, "trades": 2, "taker_buy_volume": 789.0, "taker_buy_quote": 17.01873}, {"ts": 1770829440000, "open": 0.02157, "high": 0.02158, "low": 0.02156, "close": 0.02156, "volume": 5783.4, "quote_volume": 124.793271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829500000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 2019.1, "quote_volume": 43.451032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829560000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 571.7, "quote_volume": 12.308701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829620000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829680000, "open": 0.02157, "high": 0.02157, "low": 0.02156, "close": 0.02156, "volume": 878.0, "quote_volume": 18.934293, "trades": 2, "taker_buy_volume": 461.3, "taker_buy_quote": 9.950241}, {"ts": 1770829740000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 10902.5, "quote_volume": 235.27595, "trades": 5, "taker_buy_volume": 9276.4, "taker_buy_quote": 200.184712}, {"ts": 1770829800000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829860000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.0216, "volume": 2388.2, "quote_volume": 51.580484, "trades": 3, "taker_buy_volume": 1463.8, "taker_buy_quote": 31.61808}, {"ts": 1770829920000, "open": 0.02161, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 1248.0, "quote_volume": 26.960947, "trades": 3, "taker_buy_volume": 418.6, "taker_buy_quote": 9.04176}, {"ts": 1770829980000, "open": 0.0216, "high": 0.0216, "low": 0.02157, "close": 0.02157, "volume": 1949.2, "quote_volume": 42.074917, "trades": 4, "taker_buy_volume": 1023.2, "taker_buy_quote": 22.096004}, {"ts": 1770830040000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 418.9, "quote_volume": 9.044051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830100000, "open": 0.02157, "high": 0.02157, "low": 0.02156, "close": 0.02156, "volume": 11711.8, "quote_volume": 252.555908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830160000, "open": 0.02161, "high": 0.02164, "low": 0.0216, "close": 0.02164, "volume": 34208.2, "quote_volume": 739.648967, "trades": 6, "taker_buy_volume": 32786.2, "taker_buy_quote": 708.93008}, {"ts": 1770830220000, "open": 0.02163, "high": 0.02164, "low": 0.02163, "close": 0.02163, "volume": 1513.7, "quote_volume": 32.745939, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830280000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830340000, "open": 0.02165, "high": 0.02172, "low": 0.02165, "close": 0.02172, "volume": 4984.8, "quote_volume": 108.243151, "trades": 2, "taker_buy_volume": 4984.8, "taker_buy_quote": 108.243151}, {"ts": 1770830400000, "open": 0.02175, "high": 0.02177, "low": 0.02175, "close": 0.02175, "volume": 15472.7, "quote_volume": 336.545464, "trades": 7, "taker_buy_volume": 14334.8, "taker_buy_quote": 311.786047}, {"ts": 1770830460000, "open": 0.02175, "high": 0.02187, "low": 0.02175, "close": 0.02184, "volume": 84657.7, "quote_volume": 1848.389844, "trades": 26, "taker_buy_volume": 82629.4, "taker_buy_quote": 1804.128924}, {"ts": 1770830520000, "open": 0.02184, "high": 0.02184, "low": 0.0218, "close": 0.0218, "volume": 59739.1, "quote_volume": 1303.094836, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830580000, "open": 0.02185, "high": 0.0219, "low": 0.02185, "close": 0.02188, "volume": 32378.4, "quote_volume": 708.128836, "trades": 11, "taker_buy_volume": 29242.3, "taker_buy_quote": 639.51629}, {"ts": 1770830640000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 411.0, "quote_volume": 8.97624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830700000, "open": 0.02188, "high": 0.02191, "low": 0.02188, "close": 0.02191, "volume": 29896.0, "quote_volume": 654.360234, "trades": 8, "taker_buy_volume": 28938.8, "taker_buy_quote": 633.393918}, {"ts": 1770830760000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830820000, "open": 0.02196, "high": 0.02198, "low": 0.02193, "close": 0.02198, "volume": 82291.3, "quote_volume": 1806.100344, "trades": 25, "taker_buy_volume": 30888.9, "taker_buy_quote": 678.033366}, {"ts": 1770830880000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830940000, "open": 0.02202, "high": 0.02202, "low": 0.02201, "close": 0.02201, "volume": 15624.9, "quote_volume": 344.056226, "trades": 4, "taker_buy_volume": 15217.7, "taker_buy_quote": 335.093754}, {"ts": 1770831000000, "open": 0.02204, "high": 0.02204, "low": 0.02203, "close": 0.02203, "volume": 3806.2, "quote_volume": 83.856267, "trades": 3, "taker_buy_volume": 568.1, "taker_buy_quote": 12.520924}, {"ts": 1770831060000, "open": 0.02205, "high": 0.02211, "low": 0.02205, "close": 0.02211, "volume": 25807.3, "quote_volume": 569.85578, "trades": 17, "taker_buy_volume": 23807.3, "taker_buy_quote": 525.75578}, {"ts": 1770831120000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831180000, "open": 0.02209, "high": 0.02212, "low": 0.02206, "close": 0.02208, "volume": 85200.6, "quote_volume": 1881.273778, "trades": 26, "taker_buy_volume": 33553.0, "taker_buy_quote": 741.040885}, {"ts": 1770831240000, "open": 0.02204, "high": 0.02212, "low": 0.02204, "close": 0.0221, "volume": 239500.5, "quote_volume": 5284.671977, "trades": 32, "taker_buy_volume": 239500.5, "taker_buy_quote": 5284.671977}, {"ts": 1770831300000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 6510.0, "quote_volume": 143.4804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831360000, "open": 0.02204, "high": 0.02204, "low": 0.02203, "close": 0.02203, "volume": 862.0, "quote_volume": 18.99486, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 11.02}, {"ts": 1770831420000, "open": 0.02204, "high": 0.02205, "low": 0.02204, "close": 0.02204, "volume": 12437.5, "quote_volume": 274.17025, "trades": 9, "taker_buy_volume": 7487.5, "taker_buy_quote": 165.07225}, {"ts": 1770831480000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 308.7, "quote_volume": 6.800661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831540000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831600000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 4950.0, "quote_volume": 108.999, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.999}, {"ts": 1770831660000, "open": 0.02202, "high": 0.02203, "low": 0.02202, "close": 0.02203, "volume": 6584.0, "quote_volume": 145.008752, "trades": 3, "taker_buy_volume": 6584.0, "taker_buy_quote": 145.008752}, {"ts": 1770831720000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 4950.0, "quote_volume": 109.0485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831780000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 409.8, "quote_volume": 9.0156, "trades": 1, "taker_buy_volume": 409.8, "taker_buy_quote": 9.0156}, {"ts": 1770831840000, "open": 0.02199, "high": 0.02199, "low": 0.02198, "close": 0.02199, "volume": 9553.6, "quote_volume": 210.038179, "trades": 3, "taker_buy_volume": 5005.1, "taker_buy_quote": 110.062149}, {"ts": 1770831900000, "open": 0.02199, "high": 0.02199, "low": 0.02197, "close": 0.02197, "volume": 5370.0, "quote_volume": 117.992973, "trades": 4, "taker_buy_volume": 502.3, "taker_buy_quote": 11.040554}, {"ts": 1770831960000, "open": 0.02198, "high": 0.02201, "low": 0.02198, "close": 0.02201, "volume": 6881.6, "quote_volume": 151.302774, "trades": 9, "taker_buy_volume": 6381.6, "taker_buy_quote": 140.312774}, {"ts": 1770832020000, "open": 0.02201, "high": 0.02201, "low": 0.02197, "close": 0.022, "volume": 25410.7, "quote_volume": 558.651952, "trades": 9, "taker_buy_volume": 11361.2, "taker_buy_quote": 249.757989}, {"ts": 1770832080000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832140000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832200000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 249.1, "quote_volume": 5.477709, "trades": 1, "taker_buy_volume": 249.1, "taker_buy_quote": 5.477709}, {"ts": 1770832260000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 2756.2, "quote_volume": 60.663962, "trades": 4, "taker_buy_volume": 2756.2, "taker_buy_quote": 60.663962}, {"ts": 1770832320000, "open": 0.02201, "high": 0.02201, "low": 0.022, "close": 0.022, "volume": 12672.5, "quote_volume": 278.872225, "trades": 3, "taker_buy_volume": 2772.5, "taker_buy_quote": 61.022725}, {"ts": 1770832380000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832440000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832500000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832560000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 547.7, "quote_volume": 12.0494, "trades": 1, "taker_buy_volume": 547.7, "taker_buy_quote": 12.0494}, {"ts": 1770832620000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832680000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 4950.0, "quote_volume": 108.6525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832740000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832800000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832860000, "open": 0.0219, "high": 0.02196, "low": 0.0219, "close": 0.02196, "volume": 62212.5, "quote_volume": 1365.456148, "trades": 15, "taker_buy_volume": 60894.4, "taker_buy_quote": 1336.589758}, {"ts": 1770832920000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 318.4, "quote_volume": 6.982512, "trades": 1, "taker_buy_volume": 318.4, "taker_buy_quote": 6.982512}, {"ts": 1770832980000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 4566.7, "quote_volume": 100.01073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833040000, "open": 0.0219, "high": 0.02192, "low": 0.0219, "close": 0.0219, "volume": 2320.0, "quote_volume": 50.828046, "trades": 5, "taker_buy_volume": 1320.0, "taker_buy_quote": 28.918046}, {"ts": 1770833100000, "open": 0.02189, "high": 0.0219, "low": 0.02187, "close": 0.02189, "volume": 3076.8, "quote_volume": 67.346404, "trades": 6, "taker_buy_volume": 1880.7, "taker_buy_quote": 41.177697}, {"ts": 1770833160000, "open": 0.02188, "high": 0.02188, "low": 0.02187, "close": 0.02187, "volume": 933.9, "quote_volume": 20.428503, "trades": 2, "taker_buy_volume": 522.9, "taker_buy_quote": 11.435823}, {"ts": 1770833220000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 5670.0, "quote_volume": 124.0596, "trades": 1, "taker_buy_volume": 5670.0, "taker_buy_quote": 124.0596}, {"ts": 1770833280000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 2573.0, "quote_volume": 56.3487, "trades": 3, "taker_buy_volume": 2573.0, "taker_buy_quote": 56.3487}, {"ts": 1770833340000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833400000, "open": 0.02184, "high": 0.02184, "low": 0.02183, "close": 0.02183, "volume": 5957.0, "quote_volume": 130.095857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833460000, "open": 0.02184, "high": 0.02197, "low": 0.02184, "close": 0.02195, "volume": 213241.2, "quote_volume": 4672.373927, "trades": 33, "taker_buy_volume": 207514.9, "taker_buy_quote": 4546.767035}, {"ts": 1770833520000, "open": 0.02196, "high": 0.02196, "low": 0.02194, "close": 0.02196, "volume": 8506.0, "quote_volume": 186.739764, "trades": 5, "taker_buy_volume": 956.2, "taker_buy_quote": 20.998152}, {"ts": 1770833580000, "open": 0.02197, "high": 0.02198, "low": 0.02194, "close": 0.02194, "volume": 78263.8, "quote_volume": 1719.035386, "trades": 12, "taker_buy_volume": 12649.3, "taker_buy_quote": 277.950606}, {"ts": 1770833640000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 411.0, "quote_volume": 9.02556, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 9.02556}, {"ts": 1770833700000, "open": 0.02199, "high": 0.02199, "low": 0.02192, "close": 0.02194, "volume": 86166.0, "quote_volume": 1891.06782, "trades": 18, "taker_buy_volume": 2475.0, "taker_buy_quote": 54.3015}, {"ts": 1770833760000, "open": 0.02195, "high": 0.02205, "low": 0.02195, "close": 0.02203, "volume": 45072.8, "quote_volume": 991.538614, "trades": 12, "taker_buy_volume": 23385.3, "taker_buy_quote": 513.583135}, {"ts": 1770833820000, "open": 0.02207, "high": 0.02208, "low": 0.02207, "close": 0.02208, "volume": 10559.6, "quote_volume": 233.084866, "trades": 3, "taker_buy_volume": 10559.6, "taker_buy_quote": 233.084866}, {"ts": 1770833880000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833940000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834000000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834060000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834120000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834180000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834240000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 495.5, "quote_volume": 10.945595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834300000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834360000, "open": 0.02214, "high": 0.02214, "low": 0.02211, "close": 0.02211, "volume": 1398.6, "quote_volume": 30.942031, "trades": 3, "taker_buy_volume": 497.7, "taker_buy_quote": 11.019078}, {"ts": 1770834420000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834480000, "open": 0.02216, "high": 0.02218, "low": 0.02216, "close": 0.02218, "volume": 7221.4, "quote_volume": 160.080404, "trades": 5, "taker_buy_volume": 7221.4, "taker_buy_quote": 160.080404}, {"ts": 1770834540000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834600000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 1448.0, "quote_volume": 32.01528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834660000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 452.3, "quote_volume": 9.99583, "trades": 1, "taker_buy_volume": 452.3, "taker_buy_quote": 9.99583}, {"ts": 1770834720000, "open": 0.02208, "high": 0.02208, "low": 0.02207, "close": 0.02207, "volume": 4984.9, "quote_volume": 110.021288, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 10.03536}, {"ts": 1770834780000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834840000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834900000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834960000, "open": 0.02205, "high": 0.02206, "low": 0.02205, "close": 0.02206, "volume": 1552.3, "quote_volume": 34.234446, "trades": 3, "taker_buy_volume": 623.1, "taker_buy_quote": 13.745586}, {"ts": 1770835020000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835080000, "open": 0.02211, "high": 0.02213, "low": 0.02211, "close": 0.02213, "volume": 2001.2, "quote_volume": 44.256442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835140000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835200000, "open": 0.02212, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 829.5, "quote_volume": 18.34414, "trades": 2, "taker_buy_volume": 389.5, "taker_buy_quote": 8.61574}, {"ts": 1770835260000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835320000, "open": 0.0221, "high": 0.02212, "low": 0.0221, "close": 0.02212, "volume": 849.5, "quote_volume": 18.782094, "trades": 2, "taker_buy_volume": 407.2, "taker_buy_quote": 9.007264}, {"ts": 1770835380000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 14470.9, "quote_volume": 319.80689, "trades": 4, "taker_buy_volume": 909.0, "taker_buy_quote": 20.0889}, {"ts": 1770835440000, "open": 0.0221, "high": 0.02212, "low": 0.0221, "close": 0.02211, "volume": 1584.4, "quote_volume": 35.029704, "trades": 4, "taker_buy_volume": 1224.0, "taker_buy_quote": 27.06126}, {"ts": 1770835500000, "open": 0.02211, "high": 0.02213, "low": 0.02211, "close": 0.02213, "volume": 1141.9, "quote_volume": 25.262071, "trades": 2, "taker_buy_volume": 733.1, "taker_buy_quote": 16.223503}, {"ts": 1770835560000, "open": 0.02214, "high": 0.02234, "low": 0.02214, "close": 0.02223, "volume": 367683.8, "quote_volume": 8191.935397, "trades": 145, "taker_buy_volume": 276572.9, "taker_buy_quote": 6163.538974}, {"ts": 1770835620000, "open": 0.02224, "high": 0.02224, "low": 0.02218, "close": 0.02219, "volume": 98029.5, "quote_volume": 2176.117133, "trades": 25, "taker_buy_volume": 33232.6, "taker_buy_quote": 737.512153}, {"ts": 1770835680000, "open": 0.02219, "high": 0.02222, "low": 0.02219, "close": 0.02222, "volume": 1113.5, "quote_volume": 24.719101, "trades": 4, "taker_buy_volume": 351.2, "taker_buy_quote": 7.803664}, {"ts": 1770835740000, "open": 0.02222, "high": 0.02225, "low": 0.02222, "close": 0.02223, "volume": 23697.7, "quote_volume": 526.835011, "trades": 11, "taker_buy_volume": 3958.8, "taker_buy_quote": 88.0433}, {"ts": 1770835800000, "open": 0.02216, "high": 0.02218, "low": 0.02216, "close": 0.02218, "volume": 5278.0, "quote_volume": 116.972641, "trades": 3, "taker_buy_volume": 315.1, "taker_buy_quote": 6.985767}, {"ts": 1770835860000, "open": 0.02221, "high": 0.02221, "low": 0.02219, "close": 0.02219, "volume": 1349.7, "quote_volume": 29.959797, "trades": 3, "taker_buy_volume": 497.7, "taker_buy_quote": 11.053917}, {"ts": 1770835920000, "open": 0.0222, "high": 0.02222, "low": 0.0222, "close": 0.02222, "volume": 3000.1, "quote_volume": 66.647423, "trades": 4, "taker_buy_volume": 1520.2, "taker_buy_quote": 33.778844}, {"ts": 1770835980000, "open": 0.02225, "high": 0.02227, "low": 0.02224, "close": 0.02224, "volume": 11484.8, "quote_volume": 255.557842, "trades": 7, "taker_buy_volume": 10084.8, "taker_buy_quote": 224.41377}, {"ts": 1770836040000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 3639.3, "quote_volume": 80.828853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836100000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836160000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 4950.0, "quote_volume": 109.989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836220000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836280000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 3066.3, "quote_volume": 68.098054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836340000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836400000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 1017.9, "quote_volume": 22.627917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836460000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836520000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836580000, "open": 0.02223, "high": 0.02224, "low": 0.02223, "close": 0.02224, "volume": 21956.2, "quote_volume": 488.225828, "trades": 3, "taker_buy_volume": 21956.2, "taker_buy_quote": 488.225828}, {"ts": 1770836640000, "open": 0.02223, "high": 0.02228, "low": 0.02223, "close": 0.02228, "volume": 13769.4, "quote_volume": 306.513847, "trades": 9, "taker_buy_volume": 8819.4, "taker_buy_quote": 196.475347}, {"ts": 1770836700000, "open": 0.0223, "high": 0.02231, "low": 0.02227, "close": 0.02227, "volume": 15837.6, "quote_volume": 352.959038, "trades": 9, "taker_buy_volume": 2421.1, "taker_buy_quote": 53.975328}, {"ts": 1770836760000, "open": 0.02226, "high": 0.02226, "low": 0.02224, "close": 0.02225, "volume": 24616.9, "quote_volume": 547.750677, "trades": 10, "taker_buy_volume": 534.1, "taker_buy_quote": 11.883725}, {"ts": 1770836820000, "open": 0.02223, "high": 0.02231, "low": 0.02223, "close": 0.02231, "volume": 8984.4, "quote_volume": 200.068632, "trades": 5, "taker_buy_volume": 8984.4, "taker_buy_quote": 200.068632}, {"ts": 1770836880000, "open": 0.02231, "high": 0.02233, "low": 0.02229, "close": 0.02229, "volume": 15893.9, "quote_volume": 354.669237, "trades": 17, "taker_buy_volume": 12404.2, "taker_buy_quote": 276.827382}, {"ts": 1770836940000, "open": 0.02231, "high": 0.02231, "low": 0.02226, "close": 0.02227, "volume": 8806.3, "quote_volume": 196.083399, "trades": 9, "taker_buy_volume": 450.5, "taker_buy_quote": 10.032635}, {"ts": 1770837000000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837060000, "open": 0.02223, "high": 0.02225, "low": 0.02223, "close": 0.02225, "volume": 854.1, "quote_volume": 18.995653, "trades": 2, "taker_buy_volume": 403.6, "taker_buy_quote": 8.972028}, {"ts": 1770837120000, "open": 0.02224, "high": 0.02224, "low": 0.02223, "close": 0.02223, "volume": 6950.0, "quote_volume": 154.548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837180000, "open": 0.02225, "high": 0.02226, "low": 0.02225, "close": 0.02226, "volume": 10794.2, "quote_volume": 240.18893, "trades": 3, "taker_buy_volume": 10794.2, "taker_buy_quote": 240.18893}, {"ts": 1770837240000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837300000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 3197.9, "quote_volume": 71.121296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837360000, "open": 0.02225, "high": 0.02226, "low": 0.02225, "close": 0.02226, "volume": 1316.1, "quote_volume": 29.292299, "trades": 2, "taker_buy_volume": 907.4, "taker_buy_quote": 20.198724}, {"ts": 1770837420000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837480000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837540000, "open": 0.02221, "high": 0.02222, "low": 0.02221, "close": 0.02222, "volume": 6301.0, "quote_volume": 139.95872, "trades": 2, "taker_buy_volume": 1351.0, "taker_buy_quote": 30.01922}, {"ts": 1770837600000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 497.7, "quote_volume": 11.043963, "trades": 1, "taker_buy_volume": 497.7, "taker_buy_quote": 11.043963}, {"ts": 1770837660000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 304.2, "quote_volume": 6.756282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837720000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 319.4, "quote_volume": 7.093874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837780000, "open": 0.02221, "high": 0.02223, "low": 0.02221, "close": 0.02222, "volume": 2970.0, "quote_volume": 65.978094, "trades": 3, "taker_buy_volume": 495.5, "taker_buy_quote": 11.014965}, {"ts": 1770837840000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 4950.0, "quote_volume": 109.9395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837900000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 1000.3, "quote_volume": 22.216663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837960000, "open": 0.02223, "high": 0.02223, "low": 0.02219, "close": 0.0222, "volume": 2271.9, "quote_volume": 50.428894, "trades": 3, "taker_buy_volume": 622.0, "taker_buy_quote": 13.817613}, {"ts": 1770838020000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 2261.1, "quote_volume": 50.151198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838080000, "open": 0.02219, "high": 0.02219, "low": 0.02215, "close": 0.02215, "volume": 11180.2, "quote_volume": 247.79035, "trades": 6, "taker_buy_volume": 1357.4, "taker_buy_quote": 30.120706}, {"ts": 1770838140000, "open": 0.02215, "high": 0.02215, "low": 0.02212, "close": 0.02212, "volume": 2352.3, "quote_volume": 52.08993, "trades": 6, "taker_buy_volume": 1629.0, "taker_buy_quote": 36.08235}, {"ts": 1770838200000, "open": 0.02214, "high": 0.02214, "low": 0.02209, "close": 0.02209, "volume": 53265.9, "quote_volume": 1177.769786, "trades": 8, "taker_buy_volume": 859.7, "taker_buy_quote": 19.033758}, {"ts": 1770838260000, "open": 0.02208, "high": 0.0221, "low": 0.02206, "close": 0.02206, "volume": 77844.8, "quote_volume": 1718.005221, "trades": 10, "taker_buy_volume": 772.7, "taker_buy_quote": 17.060306}, {"ts": 1770838320000, "open": 0.02206, "high": 0.02207, "low": 0.02205, "close": 0.02207, "volume": 27740.1, "quote_volume": 612.121398, "trades": 7, "taker_buy_volume": 27740.1, "taker_buy_quote": 612.121398}, {"ts": 1770838380000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838440000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 9077.0, "quote_volume": 200.14785, "trades": 1, "taker_buy_volume": 9077.0, "taker_buy_quote": 200.14785}, {"ts": 1770838500000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838560000, "open": 0.02211, "high": 0.02215, "low": 0.02211, "close": 0.02213, "volume": 2030.7, "quote_volume": 44.938543, "trades": 5, "taker_buy_volume": 814.4, "taker_buy_quote": 18.034888}, {"ts": 1770838620000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 855.9, "quote_volume": 18.932508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838680000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 946.0, "quote_volume": 20.91606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838740000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 855.9, "quote_volume": 18.91539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838800000, "open": 0.02213, "high": 0.02214, "low": 0.02213, "close": 0.02214, "volume": 2073.3, "quote_volume": 45.893852, "trades": 3, "taker_buy_volume": 1172.3, "taker_buy_quote": 25.954722}, {"ts": 1770838860000, "open": 0.02214, "high": 0.02216, "low": 0.02214, "close": 0.02214, "volume": 9031.1, "quote_volume": 200.058491, "trades": 11, "taker_buy_volume": 9031.1, "taker_buy_quote": 200.058491}, {"ts": 1770838920000, "open": 0.02216, "high": 0.02218, "low": 0.02216, "close": 0.02218, "volume": 8124.4, "quote_volume": 180.081854, "trades": 7, "taker_buy_volume": 8124.4, "taker_buy_quote": 180.081854}, {"ts": 1770838980000, "open": 0.02218, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 5220.5, "quote_volume": 115.84019, "trades": 2, "taker_buy_volume": 270.5, "taker_buy_quote": 5.99969}, {"ts": 1770839040000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 1351.9, "quote_volume": 29.998661, "trades": 1, "taker_buy_volume": 1351.9, "taker_buy_quote": 29.998661}, {"ts": 1770839100000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 1347.4, "quote_volume": 29.904209, "trades": 4, "taker_buy_volume": 540.3, "taker_buy_quote": 11.99466}, {"ts": 1770839160000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 2050.4, "quote_volume": 45.457368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839220000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 1083.2, "quote_volume": 23.99288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839280000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 109.8, "quote_volume": 2.43207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839340000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839400000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 4950.0, "quote_volume": 109.395, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.395}, {"ts": 1770839460000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.02209, "volume": 5576.9, "quote_volume": 123.286664, "trades": 4, "taker_buy_volume": 5124.4, "taker_buy_quote": 113.290939}, {"ts": 1770839520000, "open": 0.02211, "high": 0.02211, "low": 0.0221, "close": 0.0221, "volume": 1220.0, "quote_volume": 26.970596, "trades": 3, "taker_buy_volume": 409.1, "taker_buy_quote": 9.045201}, {"ts": 1770839580000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839640000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839700000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 270.3, "quote_volume": 5.970927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839760000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 629.5, "quote_volume": 13.893065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839820000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839880000, "open": 0.02208, "high": 0.02208, "low": 0.02206, "close": 0.02206, "volume": 9923.1, "quote_volume": 219.040643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839940000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840000000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840060000, "open": 0.02204, "high": 0.02207, "low": 0.02204, "close": 0.02207, "volume": 15350.3, "quote_volume": 338.648839, "trades": 6, "taker_buy_volume": 13265.3, "taker_buy_quote": 292.653739}, {"ts": 1770840120000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 2412.7, "quote_volume": 53.272416, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.16}, {"ts": 1770840180000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 310.6, "quote_volume": 6.854942, "trades": 1, "taker_buy_volume": 310.6, "taker_buy_quote": 6.854942}, {"ts": 1770840240000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 1656.0, "quote_volume": 36.5148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840300000, "open": 0.02202, "high": 0.02202, "low": 0.022, "close": 0.022, "volume": 20808.7, "quote_volume": 458.0161, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840360000, "open": 0.022, "high": 0.022, "low": 0.02198, "close": 0.02198, "volume": 4913.8, "quote_volume": 108.01263, "trades": 4, "taker_buy_volume": 365.3, "taker_buy_quote": 8.0366}, {"ts": 1770840420000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 407.2, "quote_volume": 8.954328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840480000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 1144.1, "quote_volume": 25.162379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840540000, "open": 0.022, "high": 0.02202, "low": 0.022, "close": 0.02202, "volume": 6307.5, "quote_volume": 138.82355, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.9495}, {"ts": 1770840600000, "open": 0.02201, "high": 0.02204, "low": 0.02201, "close": 0.02202, "volume": 6383.8, "quote_volume": 140.654593, "trades": 5, "taker_buy_volume": 2928.3, "taker_buy_quote": 64.539732}, {"ts": 1770840660000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840720000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 1350.8, "quote_volume": 29.771632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840780000, "open": 0.02202, "high": 0.02209, "low": 0.02202, "close": 0.02206, "volume": 19749.9, "quote_volume": 435.767581, "trades": 8, "taker_buy_volume": 17014.1, "taker_buy_quote": 375.46665}, {"ts": 1770840840000, "open": 0.02208, "high": 0.02208, "low": 0.02207, "close": 0.02207, "volume": 816.5, "quote_volume": 18.0247, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 10.03536}, {"ts": 1770840900000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 1523.3, "quote_volume": 33.603998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840960000, "open": 0.02206, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 4083.4, "quote_volume": 90.058206, "trades": 2, "taker_buy_volume": 2159.8, "taker_buy_quote": 47.62359}, {"ts": 1770841020000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841080000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 1466.4, "quote_volume": 32.33412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841140000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 4131.4, "quote_volume": 90.973428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841200000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 818.1, "quote_volume": 17.9982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841260000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 622.0, "quote_volume": 13.69644, "trades": 1, "taker_buy_volume": 622.0, "taker_buy_quote": 13.69644}, {"ts": 1770841320000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 638.1, "quote_volume": 14.031819, "trades": 1, "taker_buy_volume": 638.1, "taker_buy_quote": 14.031819}, {"ts": 1770841380000, "open": 0.02198, "high": 0.02199, "low": 0.02196, "close": 0.02198, "volume": 6603.5, "quote_volume": 145.141255, "trades": 6, "taker_buy_volume": 1233.0, "taker_buy_quote": 27.10956}, {"ts": 1770841440000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 14320.9, "quote_volume": 314.486964, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841500000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841560000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841620000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 4933.7, "quote_volume": 108.04803, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 8.0373}, {"ts": 1770841680000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 1363.6, "quote_volume": 29.859204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841740000, "open": 0.02193, "high": 0.02193, "low": 0.02191, "close": 0.02192, "volume": 2233.1, "quote_volume": 48.953228, "trades": 5, "taker_buy_volume": 1278.6, "taker_buy_quote": 28.035588}, {"ts": 1770841800000, "open": 0.02192, "high": 0.02192, "low": 0.0219, "close": 0.0219, "volume": 1729.2, "quote_volume": 37.878612, "trades": 4, "taker_buy_volume": 456.6, "taker_buy_quote": 10.008672}, {"ts": 1770841860000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 818.1, "quote_volume": 17.924571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841920000, "open": 0.02193, "high": 0.02195, "low": 0.02193, "close": 0.02195, "volume": 5450.0, "quote_volume": 119.6175, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.6525}, {"ts": 1770841980000, "open": 0.02198, "high": 0.02198, "low": 0.02197, "close": 0.02197, "volume": 13763.1, "quote_volume": 302.499993, "trades": 4, "taker_buy_volume": 12468.6, "taker_buy_quote": 274.059828}, {"ts": 1770842040000, "open": 0.02199, "high": 0.02199, "low": 0.02198, "close": 0.02199, "volume": 9187.7, "quote_volume": 202.024672, "trades": 4, "taker_buy_volume": 7902.6, "taker_buy_quote": 173.778174}, {"ts": 1770842100000, "open": 0.02201, "high": 0.02203, "low": 0.02201, "close": 0.02201, "volume": 1634.0, "quote_volume": 35.979794, "trades": 4, "taker_buy_volume": 1136.3, "taker_buy_quote": 25.025417}, {"ts": 1770842160000, "open": 0.02204, "high": 0.02207, "low": 0.02202, "close": 0.02207, "volume": 5457.2, "quote_volume": 120.381491, "trades": 9, "taker_buy_volume": 5050.0, "taker_buy_quote": 111.414947}, {"ts": 1770842220000, "open": 0.02206, "high": 0.0221, "low": 0.02206, "close": 0.02209, "volume": 17194.4, "quote_volume": 379.624256, "trades": 13, "taker_buy_volume": 6415.4, "taker_buy_quote": 141.680876}, {"ts": 1770842280000, "open": 0.02211, "high": 0.02211, "low": 0.0221, "close": 0.02211, "volume": 8571.7, "quote_volume": 189.515258, "trades": 12, "taker_buy_volume": 5749.6, "taker_buy_quote": 127.123656}, {"ts": 1770842340000, "open": 0.02211, "high": 0.02212, "low": 0.02209, "close": 0.02211, "volume": 38862.9, "quote_volume": 858.954134, "trades": 18, "taker_buy_volume": 5704.1, "taker_buy_quote": 126.085122}, {"ts": 1770842400000, "open": 0.02211, "high": 0.02211, "low": 0.02206, "close": 0.02209, "volume": 48594.6, "quote_volume": 1073.666058, "trades": 17, "taker_buy_volume": 2588.9, "taker_buy_quote": 57.188801}, {"ts": 1770842460000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 2723.9, "quote_volume": 60.170951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842520000, "open": 0.02209, "high": 0.02209, "low": 0.02208, "close": 0.02209, "volume": 37633.7, "quote_volume": 831.058486, "trades": 9, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.3455}, {"ts": 1770842580000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842640000, "open": 0.0221, "high": 0.02212, "low": 0.0221, "close": 0.02211, "volume": 15485.8, "quote_volume": 342.38347, "trades": 7, "taker_buy_volume": 15080.4, "taker_buy_quote": 333.42413}, {"ts": 1770842700000, "open": 0.02213, "high": 0.02213, "low": 0.02211, "close": 0.02211, "volume": 1104.0, "quote_volume": 24.42573, "trades": 3, "taker_buy_volume": 814.5, "taker_buy_quote": 18.024885}, {"ts": 1770842760000, "open": 0.02214, "high": 0.02216, "low": 0.02214, "close": 0.02216, "volume": 6317.0, "quote_volume": 139.97748, "trades": 5, "taker_buy_volume": 6317.0, "taker_buy_quote": 139.97748}, {"ts": 1770842820000, "open": 0.02218, "high": 0.0222, "low": 0.02218, "close": 0.0222, "volume": 5445.0, "quote_volume": 120.854349, "trades": 5, "taker_buy_volume": 4994.5, "taker_buy_quote": 110.862259}, {"ts": 1770842880000, "open": 0.02221, "high": 0.02228, "low": 0.0222, "close": 0.02228, "volume": 31622.0, "quote_volume": 702.815083, "trades": 25, "taker_buy_volume": 23120.9, "taker_buy_quote": 513.917492}, {"ts": 1770842940000, "open": 0.02226, "high": 0.02226, "low": 0.02223, "close": 0.02223, "volume": 66135.0, "quote_volume": 1470.934449, "trades": 27, "taker_buy_volume": 2033.8, "taker_buy_quote": 45.231712}, {"ts": 1770843000000, "open": 0.02222, "high": 0.02224, "low": 0.02222, "close": 0.02224, "volume": 36449.9, "quote_volume": 809.943798, "trades": 4, "taker_buy_volume": 34647.9, "taker_buy_quote": 769.903358}, {"ts": 1770843060000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 1188.0, "quote_volume": 26.40924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843120000, "open": 0.02221, "high": 0.02221, "low": 0.02219, "close": 0.0222, "volume": 2915.6, "quote_volume": 64.718094, "trades": 4, "taker_buy_volume": 905.0, "taker_buy_quote": 20.091}, {"ts": 1770843180000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 37539.2, "quote_volume": 833.37024, "trades": 12, "taker_buy_volume": 37539.2, "taker_buy_quote": 833.37024}, {"ts": 1770843240000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 4496.0, "quote_volume": 100.036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843300000, "open": 0.02227, "high": 0.02227, "low": 0.02226, "close": 0.02226, "volume": 11848.9, "quote_volume": 263.830043, "trades": 4, "taker_buy_volume": 2856.9, "taker_buy_quote": 63.623163}, {"ts": 1770843360000, "open": 0.02225, "high": 0.02225, "low": 0.02222, "close": 0.02222, "volume": 51778.8, "quote_volume": 1151.050227, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843420000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 3855.0, "quote_volume": 85.7352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843480000, "open": 0.02226, "high": 0.02229, "low": 0.02226, "close": 0.02228, "volume": 18789.1, "quote_volume": 418.659894, "trades": 8, "taker_buy_volume": 14952.6, "taker_buy_quote": 333.182674}, {"ts": 1770843540000, "open": 0.02229, "high": 0.02239, "low": 0.02229, "close": 0.0223, "volume": 369633.6, "quote_volume": 8255.456449, "trades": 106, "taker_buy_volume": 333281.3, "taker_buy_quote": 7444.14219}, {"ts": 1770843600000, "open": 0.02234, "high": 0.02234, "low": 0.02232, "close": 0.02234, "volume": 21733.0, "quote_volume": 485.482882, "trades": 10, "taker_buy_volume": 20116.1, "taker_buy_quote": 449.393674}, {"ts": 1770843660000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 4496.0, "quote_volume": 100.53056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843720000, "open": 0.02237, "high": 0.02248, "low": 0.02237, "close": 0.02245, "volume": 165454.5, "quote_volume": 3710.673971, "trades": 33, "taker_buy_volume": 102482.4, "taker_buy_quote": 2298.148394}, {"ts": 1770843780000, "open": 0.02247, "high": 0.02247, "low": 0.02238, "close": 0.02244, "volume": 113479.8, "quote_volume": 2544.368477, "trades": 22, "taker_buy_volume": 18895.9, "taker_buy_quote": 423.932184}, {"ts": 1770843840000, "open": 0.02245, "high": 0.02245, "low": 0.02244, "close": 0.02244, "volume": 10914.6, "quote_volume": 245.01277, "trades": 2, "taker_buy_volume": 8914.6, "taker_buy_quote": 200.13277}, {"ts": 1770843900000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 826.9, "quote_volume": 18.555636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843960000, "open": 0.0225, "high": 0.0225, "low": 0.02245, "close": 0.02247, "volume": 13874.6, "quote_volume": 312.093297, "trades": 8, "taker_buy_volume": 13291.7, "taker_buy_quote": 299.007192}, {"ts": 1770844020000, "open": 0.02249, "high": 0.0225, "low": 0.02246, "close": 0.02247, "volume": 2992.5, "quote_volume": 67.268245, "trades": 5, "taker_buy_volume": 1560.6, "taker_buy_quote": 35.098341}, {"ts": 1770844080000, "open": 0.0225, "high": 0.0225, "low": 0.02247, "close": 0.02247, "volume": 5426.0, "quote_volume": 122.059168, "trades": 7, "taker_buy_volume": 3642.8, "taker_buy_quote": 81.963}, {"ts": 1770844140000, "open": 0.02251, "high": 0.02254, "low": 0.0225, "close": 0.02254, "volume": 12251.2, "quote_volume": 275.833159, "trades": 14, "taker_buy_volume": 5773.8, "taker_buy_quote": 130.03131}, {"ts": 1770844200000, "open": 0.02256, "high": 0.02258, "low": 0.02255, "close": 0.02255, "volume": 23050.5, "quote_volume": 520.12575, "trades": 23, "taker_buy_volume": 18838.1, "taker_buy_quote": 425.111263}, {"ts": 1770844260000, "open": 0.02257, "high": 0.02257, "low": 0.02251, "close": 0.02255, "volume": 18881.5, "quote_volume": 425.740073, "trades": 16, "taker_buy_volume": 3362.8, "taker_buy_quote": 75.891742}, {"ts": 1770844320000, "open": 0.02258, "high": 0.02258, "low": 0.02254, "close": 0.02254, "volume": 3841.6, "quote_volume": 86.698071, "trades": 4, "taker_buy_volume": 2588.5, "taker_buy_quote": 58.44833}, {"ts": 1770844380000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 2445.2, "quote_volume": 55.13926, "trades": 3, "taker_buy_volume": 1648.7, "taker_buy_quote": 37.178185}, {"ts": 1770844440000, "open": 0.02256, "high": 0.02258, "low": 0.02255, "close": 0.02257, "volume": 21396.2, "quote_volume": 483.021128, "trades": 11, "taker_buy_volume": 15251.5, "taker_buy_quote": 344.298581}, {"ts": 1770844500000, "open": 0.02259, "high": 0.02259, "low": 0.02258, "close": 0.02258, "volume": 3781.1, "quote_volume": 85.382685, "trades": 2, "taker_buy_volume": 3781.1, "taker_buy_quote": 85.382685}, {"ts": 1770844560000, "open": 0.02255, "high": 0.02255, "low": 0.02254, "close": 0.02254, "volume": 14499.8, "quote_volume": 326.881702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844620000, "open": 0.02253, "high": 0.02253, "low": 0.02252, "close": 0.02252, "volume": 5238.2, "quote_volume": 117.967146, "trades": 2, "taker_buy_volume": 288.2, "taker_buy_quote": 6.493146}, {"ts": 1770844680000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 335.3, "quote_volume": 7.550956, "trades": 1, "taker_buy_volume": 335.3, "taker_buy_quote": 7.550956}, {"ts": 1770844740000, "open": 0.02252, "high": 0.02254, "low": 0.02252, "close": 0.02252, "volume": 4940.8, "quote_volume": 111.302531, "trades": 5, "taker_buy_volume": 1031.6, "taker_buy_quote": 23.252264}, {"ts": 1770844800000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 361.4, "quote_volume": 8.145956, "trades": 1, "taker_buy_volume": 361.4, "taker_buy_quote": 8.145956}, {"ts": 1770844860000, "open": 0.02254, "high": 0.02258, "low": 0.02254, "close": 0.02258, "volume": 21633.7, "quote_volume": 487.858334, "trades": 8, "taker_buy_volume": 18480.9, "taker_buy_quote": 416.703738}, {"ts": 1770844920000, "open": 0.02259, "high": 0.02261, "low": 0.02259, "close": 0.02261, "volume": 17988.7, "quote_volume": 406.377644, "trades": 5, "taker_buy_volume": 5887.1, "taker_buy_quote": 133.0025}, {"ts": 1770844980000, "open": 0.02259, "high": 0.02262, "low": 0.02259, "close": 0.02262, "volume": 25042.2, "quote_volume": 565.996426, "trades": 10, "taker_buy_volume": 22541.3, "taker_buy_quote": 509.476086}, {"ts": 1770845040000, "open": 0.02264, "high": 0.02269, "low": 0.02262, "close": 0.02266, "volume": 65148.3, "quote_volume": 1476.286731, "trades": 17, "taker_buy_volume": 57627.9, "taker_buy_quote": 1306.026783}, {"ts": 1770845100000, "open": 0.02268, "high": 0.02269, "low": 0.02268, "close": 0.02269, "volume": 9900.0, "quote_volume": 224.5815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845160000, "open": 0.02268, "high": 0.02268, "low": 0.02264, "close": 0.02264, "volume": 30048.2, "quote_volume": 680.881017, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845220000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 14135.9, "quote_volume": 320.178135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845280000, "open": 0.02263, "high": 0.02265, "low": 0.02263, "close": 0.02265, "volume": 2023.8, "quote_volume": 45.83026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845340000, "open": 0.0227, "high": 0.02271, "low": 0.0227, "close": 0.02271, "volume": 5879.7, "quote_volume": 133.476642, "trades": 4, "taker_buy_volume": 5879.7, "taker_buy_quote": 133.476642}, {"ts": 1770845400000, "open": 0.02273, "high": 0.02273, "low": 0.0227, "close": 0.0227, "volume": 7185.7, "quote_volume": 163.240225, "trades": 7, "taker_buy_volume": 1442.7, "taker_buy_quote": 32.775125}, {"ts": 1770845460000, "open": 0.02269, "high": 0.0227, "low": 0.02267, "close": 0.0227, "volume": 1325.3, "quote_volume": 30.06579, "trades": 3, "taker_buy_volume": 840.7, "taker_buy_quote": 19.079908}, {"ts": 1770845520000, "open": 0.0227, "high": 0.02275, "low": 0.0227, "close": 0.02275, "volume": 22985.7, "quote_volume": 522.368462, "trades": 5, "taker_buy_volume": 9900.0, "taker_buy_quote": 225.0765}, {"ts": 1770845580000, "open": 0.02275, "high": 0.02278, "low": 0.02275, "close": 0.02278, "volume": 30016.7, "quote_volume": 683.525373, "trades": 12, "taker_buy_volume": 19235.6, "taker_buy_quote": 438.143112}, {"ts": 1770845640000, "open": 0.02279, "high": 0.02285, "low": 0.02279, "close": 0.02282, "volume": 100688.5, "quote_volume": 2298.815764, "trades": 23, "taker_buy_volume": 58849.8, "taker_buy_quote": 1343.157458}, {"ts": 1770845700000, "open": 0.02282, "high": 0.02282, "low": 0.0228, "close": 0.02282, "volume": 20990.1, "quote_volume": 478.801422, "trades": 14, "taker_buy_volume": 4382.1, "taker_buy_quote": 99.999522}, {"ts": 1770845760000, "open": 0.02286, "high": 0.02286, "low": 0.02282, "close": 0.02282, "volume": 25343.2, "quote_volume": 578.709878, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845820000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 4370.5, "quote_volume": 99.99704, "trades": 1, "taker_buy_volume": 4370.5, "taker_buy_quote": 99.99704}, {"ts": 1770845880000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02291, "volume": 880.2, "quote_volume": 20.169749, "trades": 2, "taker_buy_volume": 436.7, "taker_buy_quote": 10.009164}, {"ts": 1770845940000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 8290.8, "quote_volume": 189.942228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846000000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02291, "volume": 8701.5, "quote_volume": 199.367315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846060000, "open": 0.02289, "high": 0.02289, "low": 0.02288, "close": 0.02288, "volume": 25813.0, "quote_volume": 590.767021, "trades": 16, "taker_buy_volume": 7018.2, "taker_buy_quote": 160.646598}, {"ts": 1770846120000, "open": 0.02289, "high": 0.02289, "low": 0.02272, "close": 0.02277, "volume": 337181.8, "quote_volume": 7691.767139, "trades": 74, "taker_buy_volume": 70000.6, "taker_buy_quote": 1593.842429}, {"ts": 1770846180000, "open": 0.02275, "high": 0.02281, "low": 0.02272, "close": 0.02281, "volume": 70252.2, "quote_volume": 1600.365329, "trades": 19, "taker_buy_volume": 35674.2, "taker_buy_quote": 812.983536}, {"ts": 1770846240000, "open": 0.02283, "high": 0.02288, "low": 0.02283, "close": 0.02286, "volume": 112189.5, "quote_volume": 2564.773714, "trades": 19, "taker_buy_volume": 85950.0, "taker_buy_quote": 1964.938744}, {"ts": 1770846300000, "open": 0.02284, "high": 0.02284, "low": 0.02279, "close": 0.02279, "volume": 5453.6, "quote_volume": 124.340824, "trades": 3, "taker_buy_volume": 1065.6, "taker_buy_quote": 24.338304}, {"ts": 1770846360000, "open": 0.02276, "high": 0.02276, "low": 0.02275, "close": 0.02275, "volume": 12634.0, "quote_volume": 287.52077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846420000, "open": 0.0228, "high": 0.02282, "low": 0.0228, "close": 0.02282, "volume": 38373.0, "quote_volume": 875.351004, "trades": 10, "taker_buy_volume": 33423.0, "taker_buy_quote": 762.392004}, {"ts": 1770846480000, "open": 0.02281, "high": 0.02287, "low": 0.02281, "close": 0.02287, "volume": 31810.2, "quote_volume": 726.877566, "trades": 8, "taker_buy_volume": 10784.8, "taker_buy_quote": 246.447176}, {"ts": 1770846540000, "open": 0.02287, "high": 0.02289, "low": 0.02285, "close": 0.02289, "volume": 6524.7, "quote_volume": 149.262786, "trades": 6, "taker_buy_volume": 5779.1, "taker_buy_quote": 132.211722}, {"ts": 1770846600000, "open": 0.02291, "high": 0.02291, "low": 0.02286, "close": 0.02289, "volume": 44007.5, "quote_volume": 1006.577705, "trades": 18, "taker_buy_volume": 2959.9, "taker_buy_quote": 67.804291}, {"ts": 1770846660000, "open": 0.02289, "high": 0.02291, "low": 0.02289, "close": 0.02291, "volume": 2864.9, "quote_volume": 65.608559, "trades": 6, "taker_buy_volume": 1995.3, "taker_buy_quote": 45.694719}, {"ts": 1770846720000, "open": 0.0229, "high": 0.02293, "low": 0.0229, "close": 0.02293, "volume": 21760.9, "quote_volume": 498.916198, "trades": 6, "taker_buy_volume": 21369.6, "taker_buy_quote": 489.955428}, {"ts": 1770846780000, "open": 0.02293, "high": 0.02297, "low": 0.02292, "close": 0.02293, "volume": 102652.5, "quote_volume": 2355.450976, "trades": 22, "taker_buy_volume": 60186.6, "taker_buy_quote": 1381.451453}, {"ts": 1770846840000, "open": 0.02295, "high": 0.02304, "low": 0.02295, "close": 0.02302, "volume": 32273.9, "quote_volume": 743.197341, "trades": 13, "taker_buy_volume": 12847.8, "taker_buy_quote": 295.88458}, {"ts": 1770846900000, "open": 0.023, "high": 0.02305, "low": 0.02298, "close": 0.02305, "volume": 59673.1, "quote_volume": 1373.432782, "trades": 16, "taker_buy_volume": 55271.3, "taker_buy_quote": 1272.126379}, {"ts": 1770846960000, "open": 0.02299, "high": 0.02303, "low": 0.02298, "close": 0.02298, "volume": 3532.0, "quote_volume": 81.237114, "trades": 9, "taker_buy_volume": 1634.2, "taker_buy_quote": 37.619702}, {"ts": 1770847020000, "open": 0.02301, "high": 0.02301, "low": 0.02299, "close": 0.02299, "volume": 686.0, "quote_volume": 15.777934, "trades": 2, "taker_buy_volume": 339.7, "taker_buy_quote": 7.816497}, {"ts": 1770847080000, "open": 0.02294, "high": 0.02294, "low": 0.0229, "close": 0.02291, "volume": 77849.2, "quote_volume": 1784.813792, "trades": 13, "taker_buy_volume": 13071.8, "taker_buy_quote": 299.474938}, {"ts": 1770847140000, "open": 0.02291, "high": 0.02291, "low": 0.0229, "close": 0.02291, "volume": 5698.1, "quote_volume": 130.53038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847200000, "open": 0.02291, "high": 0.02296, "low": 0.02291, "close": 0.02296, "volume": 25680.4, "quote_volume": 589.35967, "trades": 13, "taker_buy_volume": 25680.4, "taker_buy_quote": 589.35967}, {"ts": 1770847260000, "open": 0.02295, "high": 0.02303, "low": 0.02295, "close": 0.02303, "volume": 67865.8, "quote_volume": 1558.641484, "trades": 11, "taker_buy_volume": 67865.8, "taker_buy_quote": 1558.641484}, {"ts": 1770847320000, "open": 0.02305, "high": 0.02307, "low": 0.02305, "close": 0.02306, "volume": 7941.1, "quote_volume": 183.121314, "trades": 7, "taker_buy_volume": 6986.2, "taker_buy_quote": 161.10132}, {"ts": 1770847380000, "open": 0.02304, "high": 0.02316, "low": 0.02304, "close": 0.02316, "volume": 74025.5, "quote_volume": 1708.623695, "trades": 15, "taker_buy_volume": 40525.0, "taker_buy_quote": 935.720313}, {"ts": 1770847440000, "open": 0.02316, "high": 0.02325, "low": 0.02316, "close": 0.02318, "volume": 156921.7, "quote_volume": 3643.416432, "trades": 25, "taker_buy_volume": 103128.3, "taker_buy_quote": 2395.106218}, {"ts": 1770847500000, "open": 0.02326, "high": 0.02326, "low": 0.02317, "close": 0.02322, "volume": 43151.4, "quote_volume": 1000.965037, "trades": 17, "taker_buy_volume": 1165.2, "taker_buy_quote": 27.080927}, {"ts": 1770847560000, "open": 0.02323, "high": 0.02326, "low": 0.02319, "close": 0.02326, "volume": 13946.8, "quote_volume": 323.929284, "trades": 6, "taker_buy_volume": 42.0, "taker_buy_quote": 0.97692}, {"ts": 1770847620000, "open": 0.02329, "high": 0.02334, "low": 0.02323, "close": 0.02323, "volume": 69655.8, "quote_volume": 1620.826374, "trades": 26, "taker_buy_volume": 23924.8, "taker_buy_quote": 555.975522}, {"ts": 1770847680000, "open": 0.02321, "high": 0.02334, "low": 0.0232, "close": 0.02331, "volume": 18064.2, "quote_volume": 420.713524, "trades": 8, "taker_buy_volume": 10211.9, "taker_buy_quote": 238.084671}, {"ts": 1770847740000, "open": 0.02335, "high": 0.02335, "low": 0.02333, "close": 0.02334, "volume": 13458.0, "quote_volume": 314.152832, "trades": 6, "taker_buy_volume": 4953.8, "taker_buy_quote": 115.67123}, {"ts": 1770847800000, "open": 0.02333, "high": 0.02333, "low": 0.02329, "close": 0.02329, "volume": 6814.6, "quote_volume": 158.88257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847860000, "open": 0.02337, "high": 0.02342, "low": 0.02337, "close": 0.02341, "volume": 60233.0, "quote_volume": 1410.436412, "trades": 10, "taker_buy_volume": 18688.0, "taker_buy_quote": 437.552512}, {"ts": 1770847920000, "open": 0.02341, "high": 0.02349, "low": 0.02341, "close": 0.02349, "volume": 35539.3, "quote_volume": 833.761023, "trades": 30, "taker_buy_volume": 18239.1, "taker_buy_quote": 427.962579}, {"ts": 1770847980000, "open": 0.02349, "high": 0.02349, "low": 0.0234, "close": 0.02347, "volume": 49596.5, "quote_volume": 1163.03363, "trades": 28, "taker_buy_volume": 2540.6, "taker_buy_quote": 59.616147}, {"ts": 1770848040000, "open": 0.02343, "high": 0.02348, "low": 0.02342, "close": 0.02343, "volume": 121004.2, "quote_volume": 2836.536709, "trades": 36, "taker_buy_volume": 76744.7, "taker_buy_quote": 1799.216195}, {"ts": 1770848100000, "open": 0.02345, "high": 0.02359, "low": 0.02345, "close": 0.02358, "volume": 126427.0, "quote_volume": 2978.74497, "trades": 35, "taker_buy_volume": 120484.3, "taker_buy_quote": 2838.85092}, {"ts": 1770848160000, "open": 0.02362, "high": 0.02362, "low": 0.02356, "close": 0.02358, "volume": 19127.1, "quote_volume": 451.084573, "trades": 15, "taker_buy_volume": 9798.2, "taker_buy_quote": 231.210884}, {"ts": 1770848220000, "open": 0.02354, "high": 0.02359, "low": 0.0235, "close": 0.02352, "volume": 35065.8, "quote_volume": 825.4944, "trades": 16, "taker_buy_volume": 22314.7, "taker_buy_quote": 525.397067}, {"ts": 1770848280000, "open": 0.02356, "high": 0.02357, "low": 0.02343, "close": 0.02343, "volume": 43594.6, "quote_volume": 1026.356429, "trades": 12, "taker_buy_volume": 5401.4, "taker_buy_quote": 127.30419}, {"ts": 1770848340000, "open": 0.02348, "high": 0.02348, "low": 0.02338, "close": 0.02338, "volume": 17765.6, "quote_volume": 416.298779, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848400000, "open": 0.02338, "high": 0.02339, "low": 0.02332, "close": 0.02333, "volume": 236153.5, "quote_volume": 5517.126798, "trades": 38, "taker_buy_volume": 69430.1, "taker_buy_quote": 1621.430479}, {"ts": 1770848460000, "open": 0.02334, "high": 0.02334, "low": 0.02326, "close": 0.02327, "volume": 16772.6, "quote_volume": 390.339284, "trades": 14, "taker_buy_volume": 2815.4, "taker_buy_quote": 65.631436}, {"ts": 1770848520000, "open": 0.02327, "high": 0.02327, "low": 0.02323, "close": 0.02324, "volume": 89740.0, "quote_volume": 2086.264143, "trades": 33, "taker_buy_volume": 46117.2, "taker_buy_quote": 1072.076901}, {"ts": 1770848580000, "open": 0.02326, "high": 0.02329, "low": 0.02321, "close": 0.02325, "volume": 2332.5, "quote_volume": 54.246713, "trades": 6, "taker_buy_volume": 1903.3, "taker_buy_quote": 44.284981}, {"ts": 1770848640000, "open": 0.02325, "high": 0.02326, "low": 0.02322, "close": 0.02326, "volume": 14479.7, "quote_volume": 336.588976, "trades": 11, "taker_buy_volume": 13707.2, "taker_buy_quote": 318.648093}, {"ts": 1770848700000, "open": 0.02325, "high": 0.02331, "low": 0.02325, "close": 0.02331, "volume": 13267.1, "quote_volume": 308.769379, "trades": 5, "taker_buy_volume": 12880.8, "taker_buy_quote": 299.764726}, {"ts": 1770848760000, "open": 0.02332, "high": 0.02332, "low": 0.02331, "close": 0.02331, "volume": 932.8, "quote_volume": 21.747357, "trades": 2, "taker_buy_volume": 378.9, "taker_buy_quote": 8.835948}, {"ts": 1770848820000, "open": 0.02333, "high": 0.02333, "low": 0.02325, "close": 0.02325, "volume": 32648.7, "quote_volume": 759.310078, "trades": 9, "taker_buy_volume": 1216.9, "taker_buy_quote": 28.390277}, {"ts": 1770848880000, "open": 0.02318, "high": 0.02321, "low": 0.02318, "close": 0.0232, "volume": 2543.7, "quote_volume": 59.007252, "trades": 3, "taker_buy_volume": 1976.2, "taker_buy_quote": 45.852602}, {"ts": 1770848940000, "open": 0.0232, "high": 0.02323, "low": 0.0232, "close": 0.02322, "volume": 51231.2, "quote_volume": 1189.375736, "trades": 14, "taker_buy_volume": 47943.5, "taker_buy_quote": 1113.035342}, {"ts": 1770849000000, "open": 0.02321, "high": 0.02325, "low": 0.02321, "close": 0.02325, "volume": 6311.5, "quote_volume": 146.643001, "trades": 4, "taker_buy_volume": 5471.0, "taker_buy_quote": 127.134996}, {"ts": 1770849060000, "open": 0.02331, "high": 0.02334, "low": 0.02331, "close": 0.02334, "volume": 4754.3, "quote_volume": 110.951259, "trades": 2, "taker_buy_volume": 4284.2, "taker_buy_quote": 99.993228}, {"ts": 1770849120000, "open": 0.02337, "high": 0.02341, "low": 0.02334, "close": 0.02341, "volume": 58074.6, "quote_volume": 1358.973502, "trades": 19, "taker_buy_volume": 56875.2, "taker_buy_quote": 1330.979506}, {"ts": 1770849180000, "open": 0.02342, "high": 0.02342, "low": 0.02331, "close": 0.02334, "volume": 69044.4, "quote_volume": 1612.223683, "trades": 24, "taker_buy_volume": 22619.6, "taker_buy_quote": 528.375359}, {"ts": 1770849240000, "open": 0.02331, "high": 0.02333, "low": 0.02328, "close": 0.02328, "volume": 20840.3, "quote_volume": 485.744587, "trades": 10, "taker_buy_volume": 6286.5, "taker_buy_quote": 146.552575}, {"ts": 1770849300000, "open": 0.0233, "high": 0.02331, "low": 0.0233, "close": 0.0233, "volume": 7328.8, "quote_volume": 170.773776, "trades": 4, "taker_buy_volume": 6858.7, "taker_buy_quote": 159.820446}, {"ts": 1770849360000, "open": 0.02333, "high": 0.02338, "low": 0.02333, "close": 0.02336, "volume": 11428.8, "quote_volume": 266.868339, "trades": 8, "taker_buy_volume": 7544.2, "taker_buy_quote": 176.144083}, {"ts": 1770849420000, "open": 0.02338, "high": 0.02343, "low": 0.02338, "close": 0.02343, "volume": 7063.6, "quote_volume": 165.380323, "trades": 6, "taker_buy_volume": 4267.1, "taker_buy_quote": 99.978153}, {"ts": 1770849480000, "open": 0.02343, "high": 0.02343, "low": 0.02338, "close": 0.02338, "volume": 48583.8, "quote_volume": 1136.537086, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849540000, "open": 0.02335, "high": 0.02338, "low": 0.02334, "close": 0.02337, "volume": 5727.9, "quote_volume": 133.796954, "trades": 10, "taker_buy_volume": 1851.7, "taker_buy_quote": 43.288025}, {"ts": 1770849600000, "open": 0.02339, "high": 0.02345, "low": 0.02339, "close": 0.02339, "volume": 3738.4, "quote_volume": 87.577044, "trades": 5, "taker_buy_volume": 767.2, "taker_buy_quote": 17.99084}, {"ts": 1770849660000, "open": 0.02339, "high": 0.0234, "low": 0.02334, "close": 0.02335, "volume": 66971.3, "quote_volume": 1564.666686, "trades": 17, "taker_buy_volume": 21368.9, "taker_buy_quote": 499.822004}, {"ts": 1770849720000, "open": 0.02334, "high": 0.02334, "low": 0.02327, "close": 0.02327, "volume": 2943.9, "quote_volume": 68.643186, "trades": 3, "taker_buy_volume": 344.8, "taker_buy_quote": 8.03384}, {"ts": 1770849780000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 431.0, "quote_volume": 10.04661, "trades": 1, "taker_buy_volume": 431.0, "taker_buy_quote": 10.04661}, {"ts": 1770849840000, "open": 0.02325, "high": 0.02325, "low": 0.02319, "close": 0.02319, "volume": 4963.7, "quote_volume": 115.366416, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849900000, "open": 0.02319, "high": 0.0232, "low": 0.02319, "close": 0.0232, "volume": 9810.9, "quote_volume": 227.608984, "trades": 3, "taker_buy_volume": 389.6, "taker_buy_quote": 9.034824}, {"ts": 1770849960000, "open": 0.0232, "high": 0.02324, "low": 0.0232, "close": 0.02324, "volume": 14264.3, "quote_volume": 331.462092, "trades": 5, "taker_buy_volume": 13110.7, "taker_buy_quote": 304.692668}, {"ts": 1770850020000, "open": 0.02321, "high": 0.02321, "low": 0.02318, "close": 0.02318, "volume": 13623.3, "quote_volume": 316.046793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850080000, "open": 0.0232, "high": 0.0232, "low": 0.02307, "close": 0.02311, "volume": 10514.8, "quote_volume": 243.299204, "trades": 13, "taker_buy_volume": 4311.7, "taker_buy_quote": 99.777872}, {"ts": 1770850140000, "open": 0.02309, "high": 0.02312, "low": 0.02309, "close": 0.02309, "volume": 26300.6, "quote_volume": 607.717648, "trades": 11, "taker_buy_volume": 25395.5, "taker_buy_quote": 586.818889}, {"ts": 1770850200000, "open": 0.02309, "high": 0.02309, "low": 0.02308, "close": 0.02308, "volume": 1940.4, "quote_volume": 44.799053, "trades": 2, "taker_buy_volume": 1940.4, "taker_buy_quote": 44.799053}, {"ts": 1770850260000, "open": 0.02306, "high": 0.02306, "low": 0.02303, "close": 0.02306, "volume": 12923.1, "quote_volume": 297.952047, "trades": 14, "taker_buy_volume": 6766.0, "taker_buy_quote": 156.02396}, {"ts": 1770850320000, "open": 0.02307, "high": 0.02308, "low": 0.02307, "close": 0.02308, "volume": 25569.4, "quote_volume": 590.054976, "trades": 3, "taker_buy_volume": 25569.4, "taker_buy_quote": 590.054976}, {"ts": 1770850380000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850440000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850500000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850560000, "open": 0.02305, "high": 0.02305, "low": 0.02302, "close": 0.02302, "volume": 9159.7, "quote_volume": 210.870322, "trades": 2, "taker_buy_volume": 467.6, "taker_buy_quote": 10.77818}, {"ts": 1770850620000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 779.2, "quote_volume": 17.906016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850680000, "open": 0.02302, "high": 0.02302, "low": 0.02301, "close": 0.02301, "volume": 1342.0, "quote_volume": 30.888078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850740000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850800000, "open": 0.023, "high": 0.023, "low": 0.02294, "close": 0.02294, "volume": 5747.3, "quote_volume": 132.008992, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850860000, "open": 0.02296, "high": 0.02296, "low": 0.0229, "close": 0.02295, "volume": 88173.1, "quote_volume": 2021.594933, "trades": 34, "taker_buy_volume": 49953.5, "taker_buy_quote": 1146.303848}, {"ts": 1770850920000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850980000, "open": 0.02298, "high": 0.02303, "low": 0.02298, "close": 0.02303, "volume": 2403.7, "quote_volume": 55.278331, "trades": 3, "taker_buy_volume": 2403.7, "taker_buy_quote": 55.278331}, {"ts": 1770851040000, "open": 0.02301, "high": 0.02301, "low": 0.02299, "close": 0.02301, "volume": 2867.7, "quote_volume": 65.977119, "trades": 3, "taker_buy_volume": 2434.8, "taker_buy_quote": 56.024748}, {"ts": 1770851100000, "open": 0.02299, "high": 0.02301, "low": 0.02299, "close": 0.02301, "volume": 7278.0, "quote_volume": 167.458988, "trades": 8, "taker_buy_volume": 6888.4, "taker_buy_quote": 158.502084}, {"ts": 1770851160000, "open": 0.02301, "high": 0.02306, "low": 0.023, "close": 0.02306, "volume": 16339.6, "quote_volume": 376.423176, "trades": 10, "taker_buy_volume": 14781.2, "taker_buy_quote": 340.527164}, {"ts": 1770851220000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 432.9, "quote_volume": 9.978345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851280000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 299.4, "quote_volume": 6.898176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851340000, "open": 0.02299, "high": 0.02299, "low": 0.02295, "close": 0.02299, "volume": 21503.2, "quote_volume": 494.233211, "trades": 6, "taker_buy_volume": 3633.7, "taker_buy_quote": 83.5195}, {"ts": 1770851400000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851460000, "open": 0.02294, "high": 0.02297, "low": 0.02292, "close": 0.02292, "volume": 80493.3, "quote_volume": 1846.663653, "trades": 28, "taker_buy_volume": 49152.0, "taker_buy_quote": 1128.290366}, {"ts": 1770851520000, "open": 0.02291, "high": 0.02291, "low": 0.02286, "close": 0.02288, "volume": 125424.8, "quote_volume": 2871.234242, "trades": 34, "taker_buy_volume": 3033.6, "taker_buy_quote": 69.462613}, {"ts": 1770851580000, "open": 0.02286, "high": 0.02292, "low": 0.02286, "close": 0.02292, "volume": 21950.8, "quote_volume": 502.713467, "trades": 12, "taker_buy_volume": 21950.8, "taker_buy_quote": 502.713467}, {"ts": 1770851640000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851700000, "open": 0.02288, "high": 0.02288, "low": 0.02283, "close": 0.02283, "volume": 63800.0, "quote_volume": 1459.082847, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851760000, "open": 0.02286, "high": 0.02287, "low": 0.02281, "close": 0.02285, "volume": 20082.8, "quote_volume": 458.905342, "trades": 18, "taker_buy_volume": 16841.6, "taker_buy_quote": 384.915784}, {"ts": 1770851820000, "open": 0.02285, "high": 0.0229, "low": 0.02285, "close": 0.02289, "volume": 54793.3, "quote_volume": 1253.592359, "trades": 19, "taker_buy_volume": 54793.3, "taker_buy_quote": 1253.592359}, {"ts": 1770851880000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 6564.6, "quote_volume": 150.198048, "trades": 4, "taker_buy_volume": 6564.6, "taker_buy_quote": 150.198048}, {"ts": 1770851940000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 787.6, "quote_volume": 18.059668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852000000, "open": 0.02297, "high": 0.02297, "low": 0.02293, "close": 0.02294, "volume": 57694.6, "quote_volume": 1324.265447, "trades": 17, "taker_buy_volume": 4353.1, "taker_buy_quote": 99.990707}, {"ts": 1770852060000, "open": 0.02288, "high": 0.02289, "low": 0.02285, "close": 0.02289, "volume": 11775.1, "quote_volume": 269.272292, "trades": 7, "taker_buy_volume": 1777.5, "taker_buy_quote": 40.686975}, {"ts": 1770852120000, "open": 0.02283, "high": 0.02289, "low": 0.02281, "close": 0.02289, "volume": 56225.7, "quote_volume": 1283.765429, "trades": 24, "taker_buy_volume": 29688.5, "taker_buy_quote": 678.385893}, {"ts": 1770852180000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 34995.7, "quote_volume": 800.001702, "trades": 7, "taker_buy_volume": 4376.1, "taker_buy_quote": 100.037646}, {"ts": 1770852240000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 13117.6, "quote_volume": 299.212456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852300000, "open": 0.02279, "high": 0.0228, "low": 0.02277, "close": 0.02279, "volume": 18231.4, "quote_volume": 415.539003, "trades": 10, "taker_buy_volume": 13492.5, "taker_buy_quote": 307.54649}, {"ts": 1770852360000, "open": 0.02281, "high": 0.02286, "low": 0.0228, "close": 0.02283, "volume": 48745.5, "quote_volume": 1112.473497, "trades": 18, "taker_buy_volume": 28051.5, "taker_buy_quote": 640.632371}, {"ts": 1770852420000, "open": 0.02281, "high": 0.02281, "low": 0.02278, "close": 0.02278, "volume": 22714.4, "quote_volume": 517.46338, "trades": 7, "taker_buy_volume": 792.9, "taker_buy_quote": 18.072834}, {"ts": 1770852480000, "open": 0.02277, "high": 0.0228, "low": 0.02276, "close": 0.0228, "volume": 3752.4, "quote_volume": 85.482426, "trades": 7, "taker_buy_volume": 925.1, "taker_buy_quote": 21.087875}, {"ts": 1770852540000, "open": 0.02279, "high": 0.0228, "low": 0.02279, "close": 0.0228, "volume": 833.9, "quote_volume": 19.009427, "trades": 2, "taker_buy_volume": 484.6, "taker_buy_quote": 11.04888}, {"ts": 1770852600000, "open": 0.0228, "high": 0.02282, "low": 0.0228, "close": 0.02281, "volume": 5896.8, "quote_volume": 134.457546, "trades": 3, "taker_buy_volume": 5503.8, "taker_buy_quote": 125.493216}, {"ts": 1770852660000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852720000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 13266.6, "quote_volume": 302.743812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852780000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852840000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852900000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852960000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 4496.0, "quote_volume": 102.77856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853020000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 1940.6, "quote_volume": 44.362116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853080000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853140000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 4537.0, "quote_volume": 103.80656, "trades": 2, "taker_buy_volume": 4537.0, "taker_buy_quote": 103.80656}, {"ts": 1770853200000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853260000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02291, "volume": 783.5, "quote_volume": 17.953256, "trades": 2, "taker_buy_volume": 327.1, "taker_buy_quote": 7.497132}, {"ts": 1770853320000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853380000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853440000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 680.0, "quote_volume": 15.5992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853500000, "open": 0.02296, "high": 0.02296, "low": 0.02294, "close": 0.02296, "volume": 14063.0, "quote_volume": 322.73596, "trades": 6, "taker_buy_volume": 1433.0, "taker_buy_quote": 32.90168}, {"ts": 1770853560000, "open": 0.02297, "high": 0.02299, "low": 0.02294, "close": 0.02294, "volume": 41084.8, "quote_volume": 942.894845, "trades": 9, "taker_buy_volume": 9958.0, "taker_buy_quote": 228.820349}, {"ts": 1770853620000, "open": 0.02294, "high": 0.02294, "low": 0.02291, "close": 0.02291, "volume": 6575.6, "quote_volume": 150.739714, "trades": 3, "taker_buy_volume": 1365.6, "taker_buy_quote": 31.326864}, {"ts": 1770853680000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853740000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853800000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853860000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 4370.5, "quote_volume": 99.99704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853920000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853980000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854040000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854100000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 661.7, "quote_volume": 15.15293, "trades": 2, "taker_buy_volume": 394.7, "taker_buy_quote": 9.03863}, {"ts": 1770854160000, "open": 0.02292, "high": 0.02293, "low": 0.02292, "close": 0.02293, "volume": 1337.2, "quote_volume": 30.655422, "trades": 2, "taker_buy_volume": 679.8, "taker_buy_quote": 15.587814}, {"ts": 1770854220000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854280000, "open": 0.02297, "high": 0.02299, "low": 0.02297, "close": 0.02299, "volume": 24875.7, "quote_volume": 571.805281, "trades": 6, "taker_buy_volume": 24875.7, "taker_buy_quote": 571.805281}, {"ts": 1770854340000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 260.9, "quote_volume": 5.998091, "trades": 1, "taker_buy_volume": 260.9, "taker_buy_quote": 5.998091}, {"ts": 1770854400000, "open": 0.02295, "high": 0.02296, "low": 0.02294, "close": 0.02296, "volume": 82340.9, "quote_volume": 1889.377323, "trades": 18, "taker_buy_volume": 54960.1, "taker_buy_quote": 1261.026133}, {"ts": 1770854460000, "open": 0.02294, "high": 0.02294, "low": 0.02282, "close": 0.02293, "volume": 56591.3, "quote_volume": 1294.815347, "trades": 18, "taker_buy_volume": 18241.1, "taker_buy_quote": 417.023768}, {"ts": 1770854520000, "open": 0.02294, "high": 0.02305, "low": 0.02294, "close": 0.02301, "volume": 40425.5, "quote_volume": 928.590931, "trades": 19, "taker_buy_volume": 39990.7, "taker_buy_quote": 918.586183}, {"ts": 1770854580000, "open": 0.02301, "high": 0.02304, "low": 0.02301, "close": 0.02303, "volume": 11727.8, "quote_volume": 269.885294, "trades": 6, "taker_buy_volume": 10818.7, "taker_buy_quote": 248.948721}, {"ts": 1770854640000, "open": 0.02303, "high": 0.02303, "low": 0.02291, "close": 0.02293, "volume": 260236.6, "quote_volume": 5977.058288, "trades": 59, "taker_buy_volume": 33656.8, "taker_buy_quote": 771.856835}, {"ts": 1770854700000, "open": 0.02296, "high": 0.023, "low": 0.02294, "close": 0.023, "volume": 48961.4, "quote_volume": 1123.437423, "trades": 8, "taker_buy_volume": 1479.8, "taker_buy_quote": 33.990231}, {"ts": 1770854760000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854820000, "open": 0.02303, "high": 0.02306, "low": 0.02302, "close": 0.02304, "volume": 35227.5, "quote_volume": 811.673428, "trades": 10, "taker_buy_volume": 12298.5, "taker_buy_quote": 283.39244}, {"ts": 1770854880000, "open": 0.02304, "high": 0.02313, "low": 0.02304, "close": 0.02313, "volume": 38881.6, "quote_volume": 898.276761, "trades": 10, "taker_buy_volume": 34039.3, "taker_buy_quote": 786.440409}, {"ts": 1770854940000, "open": 0.0231, "high": 0.02313, "low": 0.02304, "close": 0.02305, "volume": 25095.3, "quote_volume": 578.962088, "trades": 10, "taker_buy_volume": 5659.4, "taker_buy_quote": 130.467528}, {"ts": 1770855000000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 7237.5, "quote_volume": 166.60725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855060000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855120000, "open": 0.023, "high": 0.023, "low": 0.02297, "close": 0.023, "volume": 43643.6, "quote_volume": 1003.187734, "trades": 8, "taker_buy_volume": 1179.0, "taker_buy_quote": 27.113507}, {"ts": 1770855180000, "open": 0.02301, "high": 0.02301, "low": 0.02295, "close": 0.02296, "volume": 3353.2, "quote_volume": 77.048439, "trades": 6, "taker_buy_volume": 2918.4, "taker_buy_quote": 67.069779}, {"ts": 1770855240000, "open": 0.02296, "high": 0.02299, "low": 0.02296, "close": 0.02299, "volume": 8524.8, "quote_volume": 195.776046, "trades": 6, "taker_buy_volume": 3746.7, "taker_buy_quote": 86.07087}, {"ts": 1770855300000, "open": 0.02294, "high": 0.02294, "low": 0.02293, "close": 0.02293, "volume": 1716.8, "quote_volume": 39.370348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855360000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 1458.5, "quote_volume": 33.443405, "trades": 3, "taker_buy_volume": 632.4, "taker_buy_quote": 14.500932}, {"ts": 1770855420000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02292, "volume": 1408.0, "quote_volume": 32.267882, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855480000, "open": 0.02291, "high": 0.02291, "low": 0.0229, "close": 0.0229, "volume": 1217.4, "quote_volume": 27.882808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855540000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 2155.6, "quote_volume": 49.449464, "trades": 1, "taker_buy_volume": 2155.6, "taker_buy_quote": 49.449464}, {"ts": 1770855600000, "open": 0.02295, "high": 0.02296, "low": 0.02295, "close": 0.02296, "volume": 17408.9, "quote_volume": 399.621449, "trades": 2, "taker_buy_volume": 17408.9, "taker_buy_quote": 399.621449}, {"ts": 1770855660000, "open": 0.02298, "high": 0.02298, "low": 0.02294, "close": 0.02294, "volume": 45165.9, "quote_volume": 1037.194379, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855720000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 1303.3, "quote_volume": 29.910735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855780000, "open": 0.02295, "high": 0.02295, "low": 0.02294, "close": 0.02294, "volume": 1641.7, "quote_volume": 37.672232, "trades": 3, "taker_buy_volume": 1163.4, "taker_buy_quote": 26.70003}, {"ts": 1770855840000, "open": 0.02297, "high": 0.02298, "low": 0.02296, "close": 0.02298, "volume": 5024.4, "quote_volume": 115.414378, "trades": 4, "taker_buy_volume": 4546.1, "taker_buy_quote": 104.43261}, {"ts": 1770855900000, "open": 0.02298, "high": 0.023, "low": 0.02298, "close": 0.023, "volume": 1744.9, "quote_volume": 40.107408, "trades": 4, "taker_buy_volume": 1353.6, "taker_buy_quote": 31.115334}, {"ts": 1770855960000, "open": 0.02298, "high": 0.023, "low": 0.02297, "close": 0.023, "volume": 52239.1, "quote_volume": 1200.853445, "trades": 12, "taker_buy_volume": 6004.6, "taker_buy_quote": 138.05405}, {"ts": 1770856020000, "open": 0.02299, "high": 0.02299, "low": 0.02291, "close": 0.02293, "volume": 47425.7, "quote_volume": 1088.411472, "trades": 13, "taker_buy_volume": 873.4, "taker_buy_quote": 20.048897}, {"ts": 1770856080000, "open": 0.02291, "high": 0.02293, "low": 0.0229, "close": 0.0229, "volume": 7807.4, "quote_volume": 178.815587, "trades": 6, "taker_buy_volume": 436.1, "taker_buy_quote": 9.999773}, {"ts": 1770856140000, "open": 0.0229, "high": 0.02294, "low": 0.02288, "close": 0.02293, "volume": 25972.2, "quote_volume": 595.317261, "trades": 12, "taker_buy_volume": 24521.6, "taker_buy_quote": 562.101328}, {"ts": 1770856200000, "open": 0.02293, "high": 0.02293, "low": 0.02292, "close": 0.02292, "volume": 1277.4, "quote_volume": 29.282956, "trades": 3, "taker_buy_volume": 494.8, "taker_buy_quote": 11.345764}, {"ts": 1770856260000, "open": 0.02292, "high": 0.02295, "low": 0.02292, "close": 0.02295, "volume": 74633.1, "quote_volume": 1711.833761, "trades": 10, "taker_buy_volume": 69458.1, "taker_buy_quote": 1593.067511}, {"ts": 1770856320000, "open": 0.02296, "high": 0.02296, "low": 0.02295, "close": 0.02295, "volume": 7842.3, "quote_volume": 180.014248, "trades": 2, "taker_buy_volume": 3346.3, "taker_buy_quote": 76.831048}, {"ts": 1770856380000, "open": 0.02297, "high": 0.023, "low": 0.02297, "close": 0.02297, "volume": 32454.6, "quote_volume": 745.5468, "trades": 6, "taker_buy_volume": 26931.8, "taker_buy_quote": 618.636334}, {"ts": 1770856440000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 478.8, "quote_volume": 11.007612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856500000, "open": 0.02298, "high": 0.02303, "low": 0.02298, "close": 0.02303, "volume": 6609.4, "quote_volume": 151.953152, "trades": 3, "taker_buy_volume": 6609.4, "taker_buy_quote": 151.953152}, {"ts": 1770856560000, "open": 0.02301, "high": 0.02302, "low": 0.02301, "close": 0.02302, "volume": 1144.1, "quote_volume": 26.33242, "trades": 2, "taker_buy_volume": 667.9, "taker_buy_quote": 15.375058}, {"ts": 1770856620000, "open": 0.02304, "high": 0.02306, "low": 0.02304, "close": 0.02306, "volume": 5029.9, "quote_volume": 115.975612, "trades": 2, "taker_buy_volume": 4335.8, "taker_buy_quote": 99.983548}, {"ts": 1770856680000, "open": 0.02306, "high": 0.02306, "low": 0.02305, "close": 0.02305, "volume": 9292.6, "quote_volume": 214.197398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856740000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 417.7, "quote_volume": 9.627985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856800000, "open": 0.02303, "high": 0.02306, "low": 0.02302, "close": 0.02305, "volume": 2346.1, "quote_volume": 54.0507, "trades": 6, "taker_buy_volume": 1956.5, "taker_buy_quote": 45.082108}, {"ts": 1770856860000, "open": 0.02304, "high": 0.02304, "low": 0.02301, "close": 0.02301, "volume": 15782.3, "quote_volume": 363.442729, "trades": 8, "taker_buy_volume": 478.3, "taker_buy_quote": 11.015249}, {"ts": 1770856920000, "open": 0.02301, "high": 0.02301, "low": 0.02298, "close": 0.02299, "volume": 9713.9, "quote_volume": 223.248604, "trades": 4, "taker_buy_volume": 349.3, "taker_buy_quote": 8.030407}, {"ts": 1770856980000, "open": 0.023, "high": 0.02301, "low": 0.023, "close": 0.02301, "volume": 18374.0, "quote_volume": 422.65375, "trades": 3, "taker_buy_volume": 8703.0, "taker_buy_quote": 200.169}, {"ts": 1770857040000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857100000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 957.2, "quote_volume": 21.996456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857160000, "open": 0.02299, "high": 0.023, "low": 0.02299, "close": 0.02299, "volume": 1514.1, "quote_volume": 34.813962, "trades": 3, "taker_buy_volume": 480.3, "taker_buy_quote": 11.0469}, {"ts": 1770857220000, "open": 0.02297, "high": 0.02297, "low": 0.02295, "close": 0.02295, "volume": 10681.2, "quote_volume": 245.250136, "trades": 6, "taker_buy_volume": 1476.7, "taker_buy_quote": 33.919799}, {"ts": 1770857280000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 709.3, "quote_volume": 16.271342, "trades": 1, "taker_buy_volume": 709.3, "taker_buy_quote": 16.271342}, {"ts": 1770857340000, "open": 0.02294, "high": 0.02294, "low": 0.02288, "close": 0.0229, "volume": 21884.5, "quote_volume": 501.115229, "trades": 12, "taker_buy_volume": 7385.3, "taker_buy_quote": 169.04948}, {"ts": 1770857400000, "open": 0.02288, "high": 0.02291, "low": 0.02288, "close": 0.02291, "volume": 1532.0, "quote_volume": 35.068827, "trades": 4, "taker_buy_volume": 1184.2, "taker_buy_quote": 27.111163}, {"ts": 1770857460000, "open": 0.02291, "high": 0.02291, "low": 0.0229, "close": 0.0229, "volume": 1224.2, "quote_volume": 28.042074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857520000, "open": 0.02289, "high": 0.0229, "low": 0.02289, "close": 0.0229, "volume": 705.6, "quote_volume": 16.154693, "trades": 2, "taker_buy_volume": 350.9, "taker_buy_quote": 8.03561}, {"ts": 1770857580000, "open": 0.02292, "high": 0.02295, "low": 0.02292, "close": 0.02294, "volume": 11103.3, "quote_volume": 254.546874, "trades": 3, "taker_buy_volume": 9918.6, "taker_buy_quote": 227.369856}, {"ts": 1770857640000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 1585.6, "quote_volume": 36.405376, "trades": 1, "taker_buy_volume": 1585.6, "taker_buy_quote": 36.405376}, {"ts": 1770857700000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857760000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 485.5, "quote_volume": 11.142225, "trades": 1, "taker_buy_volume": 485.5, "taker_buy_quote": 11.142225}, {"ts": 1770857820000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857880000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 564.3, "quote_volume": 12.928113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857940000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858000000, "open": 0.0229, "high": 0.02291, "low": 0.0229, "close": 0.02291, "volume": 9287.2, "quote_volume": 212.764236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858060000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858120000, "open": 0.02293, "high": 0.02297, "low": 0.02293, "close": 0.02297, "volume": 4810.8, "quote_volume": 110.485768, "trades": 2, "taker_buy_volume": 4353.1, "taker_buy_quote": 99.990707}, {"ts": 1770858180000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 7296.7, "quote_volume": 168.043001, "trades": 1, "taker_buy_volume": 7296.7, "taker_buy_quote": 168.043001}, {"ts": 1770858240000, "open": 0.02302, "high": 0.02302, "low": 0.02299, "close": 0.023, "volume": 46727.4, "quote_volume": 1074.511588, "trades": 11, "taker_buy_volume": 5630.4, "taker_buy_quote": 129.508308}, {"ts": 1770858300000, "open": 0.023, "high": 0.02301, "low": 0.02296, "close": 0.02298, "volume": 50473.0, "quote_volume": 1160.305799, "trades": 13, "taker_buy_volume": 19629.0, "taker_buy_quote": 451.437324}, {"ts": 1770858360000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 555.6, "quote_volume": 12.762132, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 12.762132}, {"ts": 1770858420000, "open": 0.02299, "high": 0.02305, "low": 0.02299, "close": 0.02299, "volume": 23042.6, "quote_volume": 530.531312, "trades": 6, "taker_buy_volume": 21565.7, "taker_buy_quote": 496.535793}, {"ts": 1770858480000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 3860.4, "quote_volume": 88.7892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858540000, "open": 0.023, "high": 0.02301, "low": 0.023, "close": 0.023, "volume": 36995.3, "quote_volume": 851.207338, "trades": 6, "taker_buy_volume": 15495.7, "taker_buy_quote": 356.504307}, {"ts": 1770858600000, "open": 0.02303, "high": 0.02303, "low": 0.02301, "close": 0.02301, "volume": 1172.0, "quote_volume": 26.979024, "trades": 3, "taker_buy_volume": 739.1, "taker_buy_quote": 17.017995}, {"ts": 1770858660000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 309.3, "quote_volume": 7.116993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858720000, "open": 0.02303, "high": 0.02303, "low": 0.02301, "close": 0.02302, "volume": 8199.5, "quote_volume": 188.750425, "trades": 4, "taker_buy_volume": 438.7, "taker_buy_quote": 10.103261}, {"ts": 1770858780000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858840000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 5175.0, "quote_volume": 119.07675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858900000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858960000, "open": 0.023, "high": 0.02302, "low": 0.02294, "close": 0.02297, "volume": 138115.4, "quote_volume": 3173.469898, "trades": 20, "taker_buy_volume": 4376.8, "taker_buy_quote": 100.608736}, {"ts": 1770859020000, "open": 0.02297, "high": 0.02297, "low": 0.02294, "close": 0.02294, "volume": 1565.2, "quote_volume": 35.932251, "trades": 4, "taker_buy_volume": 480.3, "taker_buy_quote": 11.032491}, {"ts": 1770859080000, "open": 0.02294, "high": 0.02299, "low": 0.02294, "close": 0.02299, "volume": 10695.5, "quote_volume": 245.85259, "trades": 4, "taker_buy_volume": 9956.4, "taker_buy_quote": 228.897636}, {"ts": 1770859140000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859200000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 651.8, "quote_volume": 14.978364, "trades": 1, "taker_buy_volume": 651.8, "taker_buy_quote": 14.978364}, {"ts": 1770859260000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 786.0, "quote_volume": 18.05442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859320000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859380000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859440000, "open": 0.02297, "high": 0.02297, "low": 0.02297, "close": 0.02297, "volume": 5175.0, "quote_volume": 118.86975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859500000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 1593.7, "quote_volume": 36.623226, "trades": 1, "taker_buy_volume": 1593.7, "taker_buy_quote": 36.623226}, {"ts": 1770859560000, "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 5676.8, "quote_volume": 130.5664, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 46.0}, {"ts": 1770859620000, "open": 0.02301, "high": 0.02301, "low": 0.02298, "close": 0.02298, "volume": 1221.1, "quote_volume": 28.083147, "trades": 3, "taker_buy_volume": 873.3, "taker_buy_quote": 20.090703}, {"ts": 1770859680000, "open": 0.02302, "high": 0.02306, "low": 0.02302, "close": 0.02306, "volume": 26378.5, "quote_volume": 607.602378, "trades": 7, "taker_buy_volume": 21203.5, "taker_buy_quote": 488.370378}, {"ts": 1770859740000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 436.3, "quote_volume": 10.056715, "trades": 1, "taker_buy_volume": 436.3, "taker_buy_quote": 10.056715}, {"ts": 1770859800000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 1600.1, "quote_volume": 36.898306, "trades": 1, "taker_buy_volume": 1600.1, "taker_buy_quote": 36.898306}, {"ts": 1770859860000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 2735.7, "quote_volume": 63.085242, "trades": 1, "taker_buy_volume": 2735.7, "taker_buy_quote": 63.085242}, {"ts": 1770859920000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859980000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860040000, "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860100000, "open": 0.02302, "high": 0.02302, "low": 0.02301, "close": 0.02301, "volume": 952.9, "quote_volume": 21.932295, "trades": 2, "taker_buy_volume": 606.6, "taker_buy_quote": 13.963932}, {"ts": 1770860160000, "open": 0.02303, "high": 0.02306, "low": 0.02303, "close": 0.02306, "volume": 2605.6, "quote_volume": 60.036561, "trades": 6, "taker_buy_volume": 1217.4, "taker_buy_quote": 28.061505}, {"ts": 1770860220000, "open": 0.02307, "high": 0.02307, "low": 0.02303, "close": 0.02304, "volume": 3205.4, "quote_volume": 73.841667, "trades": 4, "taker_buy_volume": 2466.1, "taker_buy_quote": 56.808195}, {"ts": 1770860280000, "open": 0.02306, "high": 0.02306, "low": 0.02302, "close": 0.02302, "volume": 21757.2, "quote_volume": 501.100908, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860340000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 5175.0, "quote_volume": 119.1285, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 119.1285}, {"ts": 1770860400000, "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860460000, "open": 0.02299, "high": 0.02299, "low": 0.02297, "close": 0.02297, "volume": 16592.9, "quote_volume": 381.367076, "trades": 4, "taker_buy_volume": 349.3, "taker_buy_quote": 8.026914}, {"ts": 1770860520000, "open": 0.02299, "high": 0.02301, "low": 0.02299, "close": 0.02301, "volume": 1172.4, "quote_volume": 26.969998, "trades": 3, "taker_buy_volume": 826.1, "taker_buy_quote": 19.008561}, {"ts": 1770860580000, "open": 0.023, "high": 0.023, "low": 0.02298, "close": 0.023, "volume": 2137.8, "quote_volume": 49.160704, "trades": 5, "taker_buy_volume": 1703.0, "taker_buy_quote": 39.169}, {"ts": 1770860640000, "open": 0.02298, "high": 0.02298, "low": 0.02296, "close": 0.02296, "volume": 1173.9, "quote_volume": 26.964483, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860700000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 913.1, "quote_volume": 20.964776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860760000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 461.4, "quote_volume": 10.584516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860820000, "open": 0.02293, "high": 0.02294, "low": 0.02293, "close": 0.02294, "volume": 13902.5, "quote_volume": 318.871609, "trades": 3, "taker_buy_volume": 13224.4, "taker_buy_quote": 303.322776}, {"ts": 1770860880000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860940000, "open": 0.02291, "high": 0.02291, "low": 0.0229, "close": 0.0229, "volume": 2904.1, "quote_volume": 66.523296, "trades": 3, "taker_buy_volume": 963.5, "taker_buy_quote": 22.06415}, {"ts": 1770861000000, "open": 0.02289, "high": 0.0229, "low": 0.02289, "close": 0.0229, "volume": 1061.9, "quote_volume": 24.312727, "trades": 2, "taker_buy_volume": 583.6, "taker_buy_quote": 13.36444}, {"ts": 1770861060000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 4853.0, "quote_volume": 111.03664, "trades": 2, "taker_buy_volume": 482.5, "taker_buy_quote": 11.0396}, {"ts": 1770861120000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861180000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 13249.8, "quote_volume": 303.022926, "trades": 2, "taker_buy_volume": 13249.8, "taker_buy_quote": 303.022926}, {"ts": 1770861240000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 2595.9, "quote_volume": 59.394192, "trades": 1, "taker_buy_volume": 2595.9, "taker_buy_quote": 59.394192}, {"ts": 1770861300000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 6994.8, "quote_volume": 160.18092, "trades": 2, "taker_buy_volume": 6994.8, "taker_buy_quote": 160.18092}, {"ts": 1770861360000, "open": 0.02291, "high": 0.02297, "low": 0.02291, "close": 0.02296, "volume": 25176.3, "quote_volume": 577.47937, "trades": 13, "taker_buy_volume": 11035.4, "taker_buy_quote": 253.117076}, {"ts": 1770861420000, "open": 0.02293, "high": 0.02293, "low": 0.02292, "close": 0.02292, "volume": 21181.0, "quote_volume": 485.652502, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861480000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861540000, "open": 0.0229, "high": 0.0229, "low": 0.02288, "close": 0.02288, "volume": 1752.5, "quote_volume": 40.123516, "trades": 4, "taker_buy_volume": 1315.8, "taker_buy_quote": 30.13182}, {"ts": 1770861600000, "open": 0.0229, "high": 0.02291, "low": 0.02285, "close": 0.02285, "volume": 7145.3, "quote_volume": 163.352916, "trades": 6, "taker_buy_volume": 1184.3, "taker_buy_quote": 27.123979}, {"ts": 1770861660000, "open": 0.02286, "high": 0.02286, "low": 0.02284, "close": 0.02284, "volume": 2310.8, "quote_volume": 52.818672, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 45.72}, {"ts": 1770861720000, "open": 0.02289, "high": 0.02289, "low": 0.02288, "close": 0.02288, "volume": 10444.3, "quote_volume": 239.025067, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 118.45575}, {"ts": 1770861780000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861840000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861900000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 1133.8, "quote_volume": 25.96402, "trades": 3, "taker_buy_volume": 394.7, "taker_buy_quote": 9.03863}, {"ts": 1770861960000, "open": 0.02289, "high": 0.02291, "low": 0.02289, "close": 0.02289, "volume": 6361.6, "quote_volume": 145.636273, "trades": 5, "taker_buy_volume": 1486.3, "taker_buy_quote": 34.040656}, {"ts": 1770862020000, "open": 0.02288, "high": 0.02293, "low": 0.02288, "close": 0.02292, "volume": 2102.2, "quote_volume": 48.168891, "trades": 5, "taker_buy_volume": 1403.6, "taker_buy_quote": 32.170951}, {"ts": 1770862080000, "open": 0.02293, "high": 0.02293, "low": 0.02292, "close": 0.02292, "volume": 13841.3, "quote_volume": 317.248726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862140000, "open": 0.02291, "high": 0.02293, "low": 0.02291, "close": 0.02293, "volume": 1702.9, "quote_volume": 39.031341, "trades": 4, "taker_buy_volume": 1702.9, "taker_buy_quote": 39.031341}, {"ts": 1770862200000, "open": 0.02291, "high": 0.02291, "low": 0.02287, "close": 0.02289, "volume": 3013.6, "quote_volume": 68.972218, "trades": 7, "taker_buy_volume": 1270.2, "taker_buy_quote": 29.087124}, {"ts": 1770862260000, "open": 0.02286, "high": 0.02286, "low": 0.02283, "close": 0.02283, "volume": 15528.5, "quote_volume": 354.690537, "trades": 29, "taker_buy_volume": 477.7, "taker_buy_quote": 10.920222}, {"ts": 1770862320000, "open": 0.02283, "high": 0.02283, "low": 0.02279, "close": 0.02282, "volume": 18578.0, "quote_volume": 423.853742, "trades": 9, "taker_buy_volume": 2482.8, "taker_buy_quote": 56.637496}, {"ts": 1770862380000, "open": 0.0228, "high": 0.02283, "low": 0.02278, "close": 0.02283, "volume": 95275.9, "quote_volume": 2173.012044, "trades": 35, "taker_buy_volume": 87520.7, "taker_buy_quote": 1996.28869}, {"ts": 1770862440000, "open": 0.02282, "high": 0.02282, "low": 0.02279, "close": 0.0228, "volume": 41942.7, "quote_volume": 956.945054, "trades": 3, "taker_buy_volume": 8778.5, "taker_buy_quote": 200.1498}, {"ts": 1770862500000, "open": 0.02279, "high": 0.02283, "low": 0.02279, "close": 0.02283, "volume": 1658.5, "quote_volume": 37.849583, "trades": 4, "taker_buy_volume": 1309.2, "taker_buy_quote": 29.889036}, {"ts": 1770862560000, "open": 0.0228, "high": 0.02281, "low": 0.0228, "close": 0.02281, "volume": 1270.0, "quote_volume": 28.961277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862620000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 513.9, "quote_volume": 11.71692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862680000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862740000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 5966.2, "quote_volume": 135.917948, "trades": 3, "taker_buy_volume": 791.2, "taker_buy_quote": 18.031448}, {"ts": 1770862800000, "open": 0.0228, "high": 0.02282, "low": 0.0228, "close": 0.02281, "volume": 4080.2, "quote_volume": 93.039117, "trades": 3, "taker_buy_volume": 3729.3, "taker_buy_quote": 85.035088}, {"ts": 1770862860000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862920000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862980000, "open": 0.0228, "high": 0.0228, "low": 0.02277, "close": 0.02277, "volume": 5331.5, "quote_volume": 121.410105, "trades": 3, "taker_buy_volume": 5331.5, "taker_buy_quote": 121.410105}, {"ts": 1770863040000, "open": 0.02276, "high": 0.02276, "low": 0.02274, "close": 0.02274, "volume": 17014.3, "quote_volume": 387.047218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863100000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 1681.0, "quote_volume": 38.22594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863160000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 1063.0, "quote_volume": 24.18325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863220000, "open": 0.02274, "high": 0.02275, "low": 0.02274, "close": 0.02275, "volume": 4461.8, "quote_volume": 101.477419, "trades": 3, "taker_buy_volume": 1608.7, "taker_buy_quote": 36.597925}, {"ts": 1770863280000, "open": 0.02274, "high": 0.02274, "low": 0.02273, "close": 0.02273, "volume": 25422.4, "quote_volume": 577.971666, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863340000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863400000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 17500.0, "quote_volume": 398.72829, "trades": 4, "taker_buy_volume": 17500.0, "taker_buy_quote": 398.72829}, {"ts": 1770863460000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 393.0, "quote_volume": 8.95647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863520000, "open": 0.02281, "high": 0.02283, "low": 0.02279, "close": 0.02283, "volume": 2170.4, "quote_volume": 49.502457, "trades": 4, "taker_buy_volume": 1078.8, "taker_buy_quote": 24.607428}, {"ts": 1770863580000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 4765.2, "quote_volume": 109.027776, "trades": 2, "taker_buy_volume": 4765.2, "taker_buy_quote": 109.027776}, {"ts": 1770863640000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863700000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863760000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863820000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863880000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 328.9, "quote_volume": 7.518654, "trades": 1, "taker_buy_volume": 328.9, "taker_buy_quote": 7.518654}, {"ts": 1770863940000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864000000, "open": 0.02284, "high": 0.02285, "low": 0.02284, "close": 0.02285, "volume": 19109.3, "quote_volume": 436.595755, "trades": 6, "taker_buy_volume": 13934.3, "taker_buy_quote": 318.347005}, {"ts": 1770864060000, "open": 0.02285, "high": 0.02285, "low": 0.02283, "close": 0.02283, "volume": 2680.6, "quote_volume": 61.20787, "trades": 3, "taker_buy_volume": 488.6, "taker_buy_quote": 11.16451}, {"ts": 1770864120000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864180000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864240000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 5175.0, "quote_volume": 118.3005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864300000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864360000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 2624.1, "quote_volume": 59.934444, "trades": 2, "taker_buy_volume": 2624.1, "taker_buy_quote": 59.934444}, {"ts": 1770864420000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 397.0, "quote_volume": 9.05954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864480000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 5175.0, "quote_volume": 118.04175, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 118.04175}, {"ts": 1770864540000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 396.5, "quote_volume": 9.0402, "trades": 1, "taker_buy_volume": 396.5, "taker_buy_quote": 9.0402}, {"ts": 1770864600000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864660000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864720000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864780000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864840000, "open": 0.0228, "high": 0.0228, "low": 0.02277, "close": 0.02279, "volume": 6150.0, "quote_volume": 140.147928, "trades": 6, "taker_buy_volume": 1057.2, "taker_buy_quote": 24.097112}, {"ts": 1770864900000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 5175.0, "quote_volume": 117.8865, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 117.8865}, {"ts": 1770864960000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 468.7, "quote_volume": 10.676986, "trades": 1, "taker_buy_volume": 468.7, "taker_buy_quote": 10.676986}, {"ts": 1770865020000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865080000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865140000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865200000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865260000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 436.7, "quote_volume": 9.952393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865320000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 436.7, "quote_volume": 9.95676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865380000, "open": 0.02281, "high": 0.02283, "low": 0.02281, "close": 0.02282, "volume": 9953.1, "quote_volume": 227.128884, "trades": 4, "taker_buy_volume": 745.6, "taker_buy_quote": 17.018101}, {"ts": 1770865440000, "open": 0.02283, "high": 0.02286, "low": 0.02283, "close": 0.02286, "volume": 2149.2, "quote_volume": 49.091238, "trades": 5, "taker_buy_volume": 2149.2, "taker_buy_quote": 49.091238}, {"ts": 1770865500000, "open": 0.02286, "high": 0.02286, "low": 0.02282, "close": 0.02282, "volume": 23235.3, "quote_volume": 530.610053, "trades": 5, "taker_buy_volume": 438.6, "taker_buy_quote": 10.026396}, {"ts": 1770865560000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865620000, "open": 0.02284, "high": 0.02285, "low": 0.02284, "close": 0.02284, "volume": 1333.2, "quote_volume": 30.456601, "trades": 3, "taker_buy_volume": 631.3, "taker_buy_quote": 14.425205}, {"ts": 1770865680000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 9987.7, "quote_volume": 228.019191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865740000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 960.6, "quote_volume": 21.911286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865800000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 908.0, "quote_volume": 20.72056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865860000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865920000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 1500.0, "quote_volume": 34.245, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 34.245}, {"ts": 1770865980000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866040000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 5175.0, "quote_volume": 117.93825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866100000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866160000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 523.1, "quote_volume": 11.942373, "trades": 1, "taker_buy_volume": 523.1, "taker_buy_quote": 11.942373}, {"ts": 1770866220000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866280000, "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866340000, "open": 0.02279, "high": 0.0228, "low": 0.02279, "close": 0.0228, "volume": 737.3, "quote_volume": 16.806591, "trades": 2, "taker_buy_volume": 737.3, "taker_buy_quote": 16.806591}, {"ts": 1770866400000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 2284.4, "quote_volume": 52.08432, "trades": 5, "taker_buy_volume": 1321.6, "taker_buy_quote": 30.13248}, {"ts": 1770866460000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 711.2, "quote_volume": 16.208248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866520000, "open": 0.0228, "high": 0.0228, "low": 0.02278, "close": 0.02278, "volume": 6083.8, "quote_volume": 138.598656, "trades": 4, "taker_buy_volume": 484.6, "taker_buy_quote": 11.04888}, {"ts": 1770866580000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 350.6, "quote_volume": 7.990174, "trades": 1, "taker_buy_volume": 350.6, "taker_buy_quote": 7.990174}, {"ts": 1770866640000, "open": 0.0228, "high": 0.0228, "low": 0.02277, "close": 0.02277, "volume": 1716.1, "quote_volume": 39.100688, "trades": 4, "taker_buy_volume": 837.0, "taker_buy_quote": 19.079195}, {"ts": 1770866700000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866760000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866820000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866880000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866940000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867000000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 398.4, "quote_volume": 9.075552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867060000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 1178.3, "quote_volume": 26.841674, "trades": 3, "taker_buy_volume": 1178.3, "taker_buy_quote": 26.841674}, {"ts": 1770867120000, "open": 0.02278, "high": 0.02278, "low": 0.02276, "close": 0.02276, "volume": 791.0, "quote_volume": 18.010208, "trades": 2, "taker_buy_volume": 352.4, "taker_buy_quote": 8.027672}, {"ts": 1770867180000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 266.2, "quote_volume": 6.05605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867240000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867300000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 3963.1, "quote_volume": 90.200156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867360000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 468.2, "quote_volume": 10.660914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867420000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867480000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867540000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867600000, "open": 0.02275, "high": 0.02275, "low": 0.02274, "close": 0.02274, "volume": 3066.2, "quote_volume": 69.744794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867660000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867720000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 2667.6, "quote_volume": 60.6879, "trades": 2, "taker_buy_volume": 2667.6, "taker_buy_quote": 60.6879}, {"ts": 1770867780000, "open": 0.02275, "high": 0.02277, "low": 0.02275, "close": 0.02277, "volume": 18462.9, "quote_volume": 420.310313, "trades": 3, "taker_buy_volume": 18462.9, "taker_buy_quote": 420.310313}, {"ts": 1770867840000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867900000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867960000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 599.4, "quote_volume": 13.63635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868020000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 4712.1, "quote_volume": 107.247396, "trades": 1, "taker_buy_volume": 4712.1, "taker_buy_quote": 107.247396}, {"ts": 1770868080000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 5175.0, "quote_volume": 117.783, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 117.783}, {"ts": 1770868140000, "open": 0.02274, "high": 0.02288, "low": 0.02274, "close": 0.02286, "volume": 278979.6, "quote_volume": 6363.79842, "trades": 73, "taker_buy_volume": 258594.3, "taker_buy_quote": 5898.002558}, {"ts": 1770868200000, "open": 0.02284, "high": 0.02287, "low": 0.02284, "close": 0.02286, "volume": 41747.4, "quote_volume": 954.04313, "trades": 21, "taker_buy_volume": 18340.3, "taker_buy_quote": 419.217966}, {"ts": 1770868260000, "open": 0.02286, "high": 0.02288, "low": 0.02282, "close": 0.02282, "volume": 70187.4, "quote_volume": 1603.801277, "trades": 15, "taker_buy_volume": 27642.7, "taker_buy_quote": 632.193909}, {"ts": 1770868320000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 787.9, "quote_volume": 17.96412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868380000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868440000, "open": 0.02281, "high": 0.02282, "low": 0.02281, "close": 0.02282, "volume": 1285.1, "quote_volume": 29.323679, "trades": 2, "taker_buy_volume": 1054.8, "taker_buy_quote": 24.070536}, {"ts": 1770868500000, "open": 0.02284, "high": 0.02285, "low": 0.02284, "close": 0.02285, "volume": 1605.6, "quote_volume": 36.680205, "trades": 3, "taker_buy_volume": 1605.6, "taker_buy_quote": 36.680205}, {"ts": 1770868560000, "open": 0.02282, "high": 0.02284, "low": 0.02281, "close": 0.02284, "volume": 2188.0, "quote_volume": 49.939813, "trades": 5, "taker_buy_volume": 745.6, "taker_buy_quote": 17.029504}, {"ts": 1770868620000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 1885.9, "quote_volume": 43.073956, "trades": 5, "taker_buy_volume": 1885.9, "taker_buy_quote": 43.073956}, {"ts": 1770868680000, "open": 0.02284, "high": 0.02286, "low": 0.02284, "close": 0.02285, "volume": 2652.4, "quote_volume": 60.593081, "trades": 3, "taker_buy_volume": 2303.1, "taker_buy_quote": 52.611576}, {"ts": 1770868740000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 8762.0, "quote_volume": 200.12408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868800000, "open": 0.0228, "high": 0.02283, "low": 0.02276, "close": 0.02276, "volume": 40011.3, "quote_volume": 912.380585, "trades": 11, "taker_buy_volume": 3524.7, "taker_buy_quote": 80.398407}, {"ts": 1770868860000, "open": 0.02277, "high": 0.02279, "low": 0.02275, "close": 0.02277, "volume": 17854.5, "quote_volume": 406.516214, "trades": 11, "taker_buy_volume": 4107.7, "taker_buy_quote": 93.549069}, {"ts": 1770868920000, "open": 0.02275, "high": 0.02275, "low": 0.02269, "close": 0.02269, "volume": 64144.2, "quote_volume": 1457.268705, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868980000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 4496.0, "quote_volume": 102.14912, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 102.14912}, {"ts": 1770869040000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 442.5, "quote_volume": 10.04475, "trades": 1, "taker_buy_volume": 442.5, "taker_buy_quote": 10.04475}, {"ts": 1770869100000, "open": 0.02268, "high": 0.02269, "low": 0.02268, "close": 0.02269, "volume": 26902.5, "quote_volume": 610.27307, "trades": 5, "taker_buy_volume": 14377.7, "taker_buy_quote": 326.210606}, {"ts": 1770869160000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 1940.6, "quote_volume": 44.012808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869220000, "open": 0.02269, "high": 0.02269, "low": 0.02267, "close": 0.02267, "volume": 5158.4, "quote_volume": 116.9497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869280000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869340000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 3430.8, "quote_volume": 77.810544, "trades": 2, "taker_buy_volume": 1490.2, "taker_buy_quote": 33.797736}, {"ts": 1770869400000, "open": 0.02268, "high": 0.0227, "low": 0.02268, "close": 0.0227, "volume": 7370.3, "quote_volume": 167.223835, "trades": 4, "taker_buy_volume": 5661.7, "taker_buy_quote": 128.46884}, {"ts": 1770869460000, "open": 0.0227, "high": 0.02271, "low": 0.0227, "close": 0.02271, "volume": 748.9, "quote_volume": 17.003995, "trades": 2, "taker_buy_volume": 748.9, "taker_buy_quote": 17.003995}, {"ts": 1770869520000, "open": 0.02271, "high": 0.02272, "low": 0.02271, "close": 0.02272, "volume": 881.1, "quote_volume": 20.014627, "trades": 2, "taker_buy_volume": 881.1, "taker_buy_quote": 20.014627}, {"ts": 1770869580000, "open": 0.02269, "high": 0.02271, "low": 0.02268, "close": 0.02268, "volume": 3700.7, "quote_volume": 83.949476, "trades": 6, "taker_buy_volume": 440.5, "taker_buy_quote": 10.003755}, {"ts": 1770869640000, "open": 0.02268, "high": 0.02269, "low": 0.02268, "close": 0.02269, "volume": 971.3, "quote_volume": 22.033951, "trades": 3, "taker_buy_volume": 486.7, "taker_buy_quote": 11.043223}, {"ts": 1770869700000, "open": 0.02267, "high": 0.02267, "low": 0.02266, "close": 0.02266, "volume": 4674.9, "quote_volume": 105.937199, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869760000, "open": 0.02267, "high": 0.02267, "low": 0.02266, "close": 0.02266, "volume": 6045.5, "quote_volume": 137.045884, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 117.31725}, {"ts": 1770869820000, "open": 0.02266, "high": 0.02266, "low": 0.02265, "close": 0.02265, "volume": 57052.6, "quote_volume": 1292.685801, "trades": 13, "taker_buy_volume": 398.2, "taker_buy_quote": 9.01923}, {"ts": 1770869880000, "open": 0.02264, "high": 0.02264, "low": 0.02262, "close": 0.02262, "volume": 18823.0, "quote_volume": 426.039184, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 45.24}, {"ts": 1770869940000, "open": 0.02267, "high": 0.02267, "low": 0.02264, "close": 0.02265, "volume": 7382.4, "quote_volume": 167.225519, "trades": 6, "taker_buy_volume": 6501.4, "taker_buy_quote": 147.275274}, {"ts": 1770870000000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 8851.8, "quote_volume": 200.49327, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 117.21375}, {"ts": 1770870060000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870120000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870180000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870240000, "open": 0.02265, "high": 0.02266, "low": 0.02265, "close": 0.02265, "volume": 17421.0, "quote_volume": 394.6374, "trades": 3, "taker_buy_volume": 12246.0, "taker_buy_quote": 277.3719}, {"ts": 1770870300000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870360000, "open": 0.02266, "high": 0.02266, "low": 0.02262, "close": 0.02262, "volume": 105175.0, "quote_volume": 2380.913743, "trades": 16, "taker_buy_volume": 5175.0, "taker_buy_quote": 117.21375}, {"ts": 1770870420000, "open": 0.02263, "high": 0.02264, "low": 0.02261, "close": 0.02261, "volume": 105281.0, "quote_volume": 2381.808978, "trades": 26, "taker_buy_volume": 4505.5, "taker_buy_quote": 101.974465}, {"ts": 1770870480000, "open": 0.02261, "high": 0.02261, "low": 0.02259, "close": 0.02259, "volume": 56225.4, "quote_volume": 1270.765092, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870540000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870600000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870660000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870720000, "open": 0.0226, "high": 0.0226, "low": 0.02257, "close": 0.02257, "volume": 16305.9, "quote_volume": 368.319431, "trades": 11, "taker_buy_volume": 3667.2, "taker_buy_quote": 82.842898}, {"ts": 1770870780000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 355.2, "quote_volume": 8.013312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870840000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 4496.0, "quote_volume": 101.47472, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 101.47472}, {"ts": 1770870900000, "open": 0.02261, "high": 0.02261, "low": 0.02259, "close": 0.02261, "volume": 3427.8, "quote_volume": 77.474274, "trades": 5, "taker_buy_volume": 2013.6, "taker_buy_quote": 45.527496}, {"ts": 1770870960000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.0226, "volume": 5530.6, "quote_volume": 124.988004, "trades": 2, "taker_buy_volume": 5530.6, "taker_buy_quote": 124.988004}, {"ts": 1770871020000, "open": 0.02262, "high": 0.02263, "low": 0.02261, "close": 0.02261, "volume": 34196.7, "quote_volume": 773.498383, "trades": 7, "taker_buy_volume": 30610.7, "taker_buy_quote": 692.418923}, {"ts": 1770871080000, "open": 0.02262, "high": 0.02263, "low": 0.02259, "close": 0.02263, "volume": 125489.0, "quote_volume": 2838.901081, "trades": 16, "taker_buy_volume": 99040.9, "taker_buy_quote": 2240.398198}, {"ts": 1770871140000, "open": 0.02259, "high": 0.0226, "low": 0.02258, "close": 0.0226, "volume": 2655.5, "quote_volume": 59.993962, "trades": 6, "taker_buy_volume": 977.8, "taker_buy_quote": 22.09828}, {"ts": 1770871200000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 2425.1, "quote_volume": 54.783009, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 33.885}, {"ts": 1770871260000, "open": 0.02259, "high": 0.0226, "low": 0.02258, "close": 0.0226, "volume": 3120.8, "quote_volume": 70.510385, "trades": 5, "taker_buy_volume": 2766.8, "taker_buy_quote": 62.517065}, {"ts": 1770871320000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871380000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871440000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871500000, "open": 0.02258, "high": 0.02259, "low": 0.02258, "close": 0.02258, "volume": 1790.9, "quote_volume": 40.443411, "trades": 4, "taker_buy_volume": 488.9, "taker_buy_quote": 11.044251}, {"ts": 1770871560000, "open": 0.0226, "high": 0.02263, "low": 0.0226, "close": 0.02261, "volume": 22083.9, "quote_volume": 499.2567, "trades": 4, "taker_buy_volume": 16377.9, "taker_buy_quote": 370.14054}, {"ts": 1770871620000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 484.6, "quote_volume": 10.95196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871680000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871740000, "open": 0.0226, "high": 0.0226, "low": 0.02256, "close": 0.02256, "volume": 2220.3, "quote_volume": 50.131738, "trades": 6, "taker_buy_volume": 1555.7, "taker_buy_quote": 35.127706}, {"ts": 1770871800000, "open": 0.02255, "high": 0.02258, "low": 0.02254, "close": 0.02254, "volume": 49519.1, "quote_volume": 1117.299925, "trades": 16, "taker_buy_volume": 15097.1, "taker_buy_quote": 340.511272}, {"ts": 1770871860000, "open": 0.02257, "high": 0.02257, "low": 0.02254, "close": 0.02256, "volume": 2662.7, "quote_volume": 60.052814, "trades": 6, "taker_buy_volume": 1777.8, "taker_buy_quote": 40.107168}, {"ts": 1770871920000, "open": 0.02256, "high": 0.02256, "low": 0.02255, "close": 0.02255, "volume": 1773.7, "quote_volume": 40.010268, "trades": 4, "taker_buy_volume": 1773.7, "taker_buy_quote": 40.010268}, {"ts": 1770871980000, "open": 0.02253, "high": 0.02254, "low": 0.02252, "close": 0.02252, "volume": 3524.7, "quote_volume": 79.429924, "trades": 6, "taker_buy_volume": 2285.8, "taker_buy_quote": 51.521932}, {"ts": 1770872040000, "open": 0.02254, "high": 0.02254, "low": 0.02251, "close": 0.02251, "volume": 5816.2, "quote_volume": 130.989712, "trades": 6, "taker_buy_volume": 844.4, "taker_buy_quote": 19.024776}, {"ts": 1770872100000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 10664.8, "quote_volume": 240.171296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872160000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 1315.9, "quote_volume": 29.60775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872220000, "open": 0.02248, "high": 0.0225, "low": 0.02247, "close": 0.0225, "volume": 2061.4, "quote_volume": 46.351006, "trades": 5, "taker_buy_volume": 758.9, "taker_buy_quote": 17.07525}, {"ts": 1770872280000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 446.4, "quote_volume": 10.048464, "trades": 1, "taker_buy_volume": 446.4, "taker_buy_quote": 10.048464}, {"ts": 1770872340000, "open": 0.02249, "high": 0.0225, "low": 0.02249, "close": 0.0225, "volume": 1646.3, "quote_volume": 37.033769, "trades": 4, "taker_buy_volume": 848.2, "taker_buy_quote": 19.0845}, {"ts": 1770872400000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.02249, "volume": 1286.8, "quote_volume": 28.957832, "trades": 3, "taker_buy_volume": 401.8, "taker_buy_quote": 9.036482}, {"ts": 1770872460000, "open": 0.02247, "high": 0.02249, "low": 0.02247, "close": 0.02249, "volume": 1581.6, "quote_volume": 35.561296, "trades": 4, "taker_buy_volume": 1137.2, "taker_buy_quote": 25.575628}, {"ts": 1770872520000, "open": 0.0225, "high": 0.02251, "low": 0.02249, "close": 0.0225, "volume": 7906.6, "quote_volume": 177.901898, "trades": 5, "taker_buy_volume": 1846.7, "taker_buy_quote": 41.562997}, {"ts": 1770872580000, "open": 0.02248, "high": 0.02248, "low": 0.02246, "close": 0.02246, "volume": 50000.0, "quote_volume": 1123.40746, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872640000, "open": 0.02248, "high": 0.02248, "low": 0.02243, "close": 0.02248, "volume": 164708.2, "quote_volume": 3699.098983, "trades": 30, "taker_buy_volume": 14708.2, "taker_buy_quote": 330.640336}, {"ts": 1770872700000, "open": 0.02246, "high": 0.02246, "low": 0.02235, "close": 0.02237, "volume": 526300.4, "quote_volume": 11785.657682, "trades": 76, "taker_buy_volume": 24061.5, "taker_buy_quote": 539.005946}, {"ts": 1770872760000, "open": 0.02237, "high": 0.02238, "low": 0.02228, "close": 0.02234, "volume": 534344.6, "quote_volume": 11928.116726, "trades": 104, "taker_buy_volume": 34344.6, "taker_buy_quote": 767.414644}, {"ts": 1770872820000, "open": 0.02234, "high": 0.02234, "low": 0.02226, "close": 0.02226, "volume": 223026.9, "quote_volume": 4974.556756, "trades": 62, "taker_buy_volume": 23026.9, "taker_buy_quote": 514.190677}, {"ts": 1770872880000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 9765.1, "quote_volume": 217.664079, "trades": 18, "taker_buy_volume": 5030.4, "taker_buy_quote": 112.127616}, {"ts": 1770872940000, "open": 0.02229, "high": 0.02229, "low": 0.0219, "close": 0.02212, "volume": 856824.5, "quote_volume": 18958.735168, "trades": 210, "taker_buy_volume": 211139.6, "taker_buy_quote": 4668.564086}, {"ts": 1770873000000, "open": 0.02209, "high": 0.0221, "low": 0.02194, "close": 0.02205, "volume": 622264.9, "quote_volume": 13707.733187, "trades": 209, "taker_buy_volume": 198497.6, "taker_buy_quote": 4378.065644}, {"ts": 1770873060000, "open": 0.02204, "high": 0.02204, "low": 0.02175, "close": 0.02182, "volume": 1324454.6, "quote_volume": 28995.870339, "trades": 401, "taker_buy_volume": 377898.8, "taker_buy_quote": 8278.552015}, {"ts": 1770873120000, "open": 0.02188, "high": 0.02195, "low": 0.02164, "close": 0.02175, "volume": 926201.5, "quote_volume": 20188.482782, "trades": 286, "taker_buy_volume": 238384.0, "taker_buy_quote": 5209.700515}, {"ts": 1770873180000, "open": 0.02176, "high": 0.0219, "low": 0.02159, "close": 0.0217, "volume": 1249613.5, "quote_volume": 27194.694502, "trades": 259, "taker_buy_volume": 389804.9, "taker_buy_quote": 8499.087582}, {"ts": 1770873240000, "open": 0.02169, "high": 0.02175, "low": 0.02154, "close": 0.02163, "volume": 1281592.8, "quote_volume": 27742.329621, "trades": 315, "taker_buy_volume": 306307.7, "taker_buy_quote": 6636.792076}, {"ts": 1770873300000, "open": 0.0216, "high": 0.02173, "low": 0.02149, "close": 0.0216, "volume": 1036923.3, "quote_volume": 22395.608834, "trades": 211, "taker_buy_volume": 400712.6, "taker_buy_quote": 8650.904627}, {"ts": 1770873360000, "open": 0.02166, "high": 0.02166, "low": 0.02133, "close": 0.02133, "volume": 834621.2, "quote_volume": 17939.528956, "trades": 177, "taker_buy_volume": 112154.4, "taker_buy_quote": 2410.316332}, {"ts": 1770873420000, "open": 0.02133, "high": 0.0215, "low": 0.02131, "close": 0.02148, "volume": 629145.6, "quote_volume": 13457.948278, "trades": 145, "taker_buy_volume": 385868.3, "taker_buy_quote": 8261.914961}, {"ts": 1770873480000, "open": 0.02144, "high": 0.02168, "low": 0.02143, "close": 0.02151, "volume": 745168.8, "quote_volume": 16083.07962, "trades": 177, "taker_buy_volume": 153529.8, "taker_buy_quote": 3317.680915}, {"ts": 1770873540000, "open": 0.02151, "high": 0.02151, "low": 0.02127, "close": 0.02132, "volume": 596766.1, "quote_volume": 12757.587276, "trades": 125, "taker_buy_volume": 99723.5, "taker_buy_quote": 2135.783071}, {"ts": 1770873600000, "open": 0.02131, "high": 0.02146, "low": 0.02124, "close": 0.02135, "volume": 839313.8, "quote_volume": 17909.586574, "trades": 204, "taker_buy_volume": 300057.9, "taker_buy_quote": 6399.913622}, {"ts": 1770873660000, "open": 0.02136, "high": 0.02138, "low": 0.02124, "close": 0.02131, "volume": 504019.8, "quote_volume": 10737.613633, "trades": 99, "taker_buy_volume": 92782.1, "taker_buy_quote": 1980.928569}, {"ts": 1770873720000, "open": 0.02131, "high": 0.0214, "low": 0.02104, "close": 0.02125, "volume": 989246.5, "quote_volume": 21043.63941, "trades": 283, "taker_buy_volume": 410473.7, "taker_buy_quote": 8735.808173}, {"ts": 1770873780000, "open": 0.02124, "high": 0.0213, "low": 0.02118, "close": 0.0212, "volume": 390978.5, "quote_volume": 8306.332605, "trades": 112, "taker_buy_volume": 142930.4, "taker_buy_quote": 3038.107217}, {"ts": 1770873840000, "open": 0.02121, "high": 0.02128, "low": 0.02117, "close": 0.02128, "volume": 124618.3, "quote_volume": 2644.046788, "trades": 36, "taker_buy_volume": 95167.0, "taker_buy_quote": 2019.528997}, {"ts": 1770873900000, "open": 0.02128, "high": 0.02147, "low": 0.02128, "close": 0.02145, "volume": 240698.3, "quote_volume": 5149.003484, "trades": 110, "taker_buy_volume": 158936.8, "taker_buy_quote": 3396.647823}, {"ts": 1770873960000, "open": 0.02146, "high": 0.02154, "low": 0.02146, "close": 0.02151, "volume": 148621.6, "quote_volume": 3192.012405, "trades": 22, "taker_buy_volume": 147594.0, "taker_buy_quote": 3169.954091}, {"ts": 1770874020000, "open": 0.02151, "high": 0.0216, "low": 0.02151, "close": 0.02158, "volume": 87401.8, "quote_volume": 1883.364765, "trades": 27, "taker_buy_volume": 76981.3, "taker_buy_quote": 1658.65797}, {"ts": 1770874080000, "open": 0.02159, "high": 0.02164, "low": 0.0215, "close": 0.02161, "volume": 229065.2, "quote_volume": 4942.303304, "trades": 68, "taker_buy_volume": 45335.5, "taker_buy_quote": 978.57433}, {"ts": 1770874140000, "open": 0.02164, "high": 0.02171, "low": 0.0216, "close": 0.02165, "volume": 34029.7, "quote_volume": 736.453107, "trades": 21, "taker_buy_volume": 27050.9, "taker_buy_quote": 585.228294}, {"ts": 1770874200000, "open": 0.0217, "high": 0.02172, "low": 0.0217, "close": 0.02172, "volume": 9530.9, "quote_volume": 206.960056, "trades": 8, "taker_buy_volume": 8592.3, "taker_buy_quote": 186.592436}, {"ts": 1770874260000, "open": 0.02172, "high": 0.02172, "low": 0.0216, "close": 0.02163, "volume": 159009.8, "quote_volume": 3439.233196, "trades": 61, "taker_buy_volume": 9086.8, "taker_buy_quote": 196.624191}, {"ts": 1770874320000, "open": 0.02163, "high": 0.02164, "low": 0.02157, "close": 0.02161, "volume": 120673.5, "quote_volume": 2607.364572, "trades": 33, "taker_buy_volume": 45991.3, "taker_buy_quote": 993.839616}, {"ts": 1770874380000, "open": 0.02157, "high": 0.02161, "low": 0.02157, "close": 0.02159, "volume": 55332.9, "quote_volume": 1195.007096, "trades": 18, "taker_buy_volume": 26180.7, "taker_buy_quote": 565.59595}, {"ts": 1770874440000, "open": 0.02163, "high": 0.02164, "low": 0.02158, "close": 0.0216, "volume": 389164.4, "quote_volume": 8413.065099, "trades": 18, "taker_buy_volume": 15808.8, "taker_buy_quote": 341.903302}, {"ts": 1770874500000, "open": 0.02161, "high": 0.02161, "low": 0.02155, "close": 0.0216, "volume": 22694.2, "quote_volume": 489.856026, "trades": 12, "taker_buy_volume": 6709.8, "taker_buy_quote": 144.926564}, {"ts": 1770874560000, "open": 0.0216, "high": 0.02163, "low": 0.02157, "close": 0.02157, "volume": 2327.6, "quote_volume": 50.290196, "trades": 5, "taker_buy_volume": 926.0, "taker_buy_quote": 20.024287}, {"ts": 1770874620000, "open": 0.02157, "high": 0.02157, "low": 0.0215, "close": 0.0215, "volume": 9012.6, "quote_volume": 194.11707, "trades": 15, "taker_buy_volume": 2223.1, "taker_buy_quote": 47.877296}, {"ts": 1770874680000, "open": 0.02151, "high": 0.02155, "low": 0.02151, "close": 0.02153, "volume": 27639.3, "quote_volume": 595.593579, "trades": 48, "taker_buy_volume": 266.2, "taker_buy_quote": 5.73661}, {"ts": 1770874740000, "open": 0.02154, "high": 0.02154, "low": 0.02153, "close": 0.02153, "volume": 17877.9, "quote_volume": 385.004106, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874800000, "open": 0.02153, "high": 0.02155, "low": 0.02153, "close": 0.02153, "volume": 26845.7, "quote_volume": 578.121433, "trades": 12, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.41775}, {"ts": 1770874860000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 418.8, "quote_volume": 9.008388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874920000, "open": 0.02153, "high": 0.02153, "low": 0.02151, "close": 0.02152, "volume": 16966.4, "quote_volume": 365.115078, "trades": 9, "taker_buy_volume": 9571.2, "taker_buy_quote": 205.972224}, {"ts": 1770874980000, "open": 0.02151, "high": 0.02152, "low": 0.02151, "close": 0.02152, "volume": 1960.6, "quote_volume": 42.175132, "trades": 2, "taker_buy_volume": 1960.6, "taker_buy_quote": 42.175132}, {"ts": 1770875040000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 34521.2, "quote_volume": 742.551012, "trades": 10, "taker_buy_volume": 11150.6, "taker_buy_quote": 239.849406}, {"ts": 1770875100000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 658.3, "quote_volume": 14.15345, "trades": 2, "taker_buy_volume": 358.9, "taker_buy_quote": 7.71635}, {"ts": 1770875160000, "open": 0.0215, "high": 0.02151, "low": 0.0215, "close": 0.02151, "volume": 17815.2, "quote_volume": 383.111892, "trades": 36, "taker_buy_volume": 8509.2, "taker_buy_quote": 183.032892}, {"ts": 1770875220000, "open": 0.02151, "high": 0.02151, "low": 0.02149, "close": 0.02149, "volume": 7078.4, "quote_volume": 152.23816, "trades": 8, "taker_buy_volume": 467.3, "taker_buy_quote": 10.042277}, {"ts": 1770875280000, "open": 0.0215, "high": 0.02156, "low": 0.0215, "close": 0.02156, "volume": 16993.2, "quote_volume": 365.78967, "trades": 14, "taker_buy_volume": 15767.6, "taker_buy_quote": 339.43927}, {"ts": 1770875340000, "open": 0.02156, "high": 0.02157, "low": 0.02154, "close": 0.02154, "volume": 16354.5, "quote_volume": 352.579888, "trades": 14, "taker_buy_volume": 8423.0, "taker_buy_quote": 181.63236}, {"ts": 1770875400000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 2370.3, "quote_volume": 51.056262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875460000, "open": 0.02153, "high": 0.02157, "low": 0.02153, "close": 0.02157, "volume": 8524.2, "quote_volume": 183.703256, "trades": 15, "taker_buy_volume": 8524.2, "taker_buy_quote": 183.703256}, {"ts": 1770875520000, "open": 0.02157, "high": 0.02159, "low": 0.02157, "close": 0.02159, "volume": 645.9, "quote_volume": 13.939604, "trades": 3, "taker_buy_volume": 645.9, "taker_buy_quote": 13.939604}, {"ts": 1770875580000, "open": 0.02156, "high": 0.02156, "low": 0.02154, "close": 0.02155, "volume": 21269.4, "quote_volume": 458.359038, "trades": 8, "taker_buy_volume": 4496.0, "taker_buy_quote": 96.8888}, {"ts": 1770875640000, "open": 0.02154, "high": 0.02154, "low": 0.02153, "close": 0.02153, "volume": 2458.7, "quote_volume": 52.946567, "trades": 2, "taker_buy_volume": 1383.1, "taker_buy_quote": 29.778143}, {"ts": 1770875700000, "open": 0.02153, "high": 0.02157, "low": 0.02145, "close": 0.02147, "volume": 301432.6, "quote_volume": 6478.515354, "trades": 45, "taker_buy_volume": 25269.0, "taker_buy_quote": 543.80312}, {"ts": 1770875760000, "open": 0.02143, "high": 0.02151, "low": 0.0214, "close": 0.02151, "volume": 200364.6, "quote_volume": 4298.714389, "trades": 55, "taker_buy_volume": 190572.6, "taker_buy_quote": 4089.002402}, {"ts": 1770875820000, "open": 0.0215, "high": 0.02153, "low": 0.02148, "close": 0.02148, "volume": 6403.9, "quote_volume": 137.705544, "trades": 10, "taker_buy_volume": 6033.5, "taker_buy_quote": 129.749352}, {"ts": 1770875880000, "open": 0.02149, "high": 0.02151, "low": 0.02148, "close": 0.02148, "volume": 1812.7, "quote_volume": 38.960087, "trades": 5, "taker_buy_volume": 514.0, "taker_buy_quote": 11.05614}, {"ts": 1770875940000, "open": 0.0215, "high": 0.02151, "low": 0.0215, "close": 0.02151, "volume": 852.6, "quote_volume": 18.335688, "trades": 3, "taker_buy_volume": 433.6, "taker_buy_quote": 9.322998}, {"ts": 1770876000000, "open": 0.02151, "high": 0.02154, "low": 0.0215, "close": 0.02153, "volume": 29968.1, "quote_volume": 644.356098, "trades": 8, "taker_buy_volume": 29968.1, "taker_buy_quote": 644.356098}, {"ts": 1770876060000, "open": 0.02149, "high": 0.02151, "low": 0.02141, "close": 0.02141, "volume": 321693.1, "quote_volume": 6912.175268, "trades": 91, "taker_buy_volume": 145096.5, "taker_buy_quote": 3117.320105}, {"ts": 1770876120000, "open": 0.02142, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 70723.7, "quote_volume": 1515.060603, "trades": 19, "taker_buy_volume": 24340.3, "taker_buy_quote": 521.515919}, {"ts": 1770876180000, "open": 0.0214, "high": 0.02143, "low": 0.0214, "close": 0.0214, "volume": 30403.8, "quote_volume": 651.105288, "trades": 12, "taker_buy_volume": 30403.8, "taker_buy_quote": 651.105288}, {"ts": 1770876240000, "open": 0.02141, "high": 0.0215, "low": 0.02141, "close": 0.0215, "volume": 18948.2, "quote_volume": 405.966447, "trades": 14, "taker_buy_volume": 18948.2, "taker_buy_quote": 405.966447}, {"ts": 1770876300000, "open": 0.02148, "high": 0.0215, "low": 0.02148, "close": 0.02148, "volume": 1258.0, "quote_volume": 27.031186, "trades": 3, "taker_buy_volume": 467.3, "taker_buy_quote": 10.04695}, {"ts": 1770876360000, "open": 0.02147, "high": 0.02147, "low": 0.02143, "close": 0.02143, "volume": 17690.8, "quote_volume": 379.350548, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876420000, "open": 0.02142, "high": 0.02143, "low": 0.02142, "close": 0.02143, "volume": 1112.3, "quote_volume": 23.83329, "trades": 4, "taker_buy_volume": 1112.3, "taker_buy_quote": 23.83329}, {"ts": 1770876480000, "open": 0.02142, "high": 0.02142, "low": 0.02141, "close": 0.02141, "volume": 977.4, "quote_volume": 20.930304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876540000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 322.1, "quote_volume": 6.896161, "trades": 1, "taker_buy_volume": 322.1, "taker_buy_quote": 6.896161}, {"ts": 1770876600000, "open": 0.02141, "high": 0.02143, "low": 0.02141, "close": 0.02143, "volume": 16865.5, "quote_volume": 361.374027, "trades": 7, "taker_buy_volume": 14530.2, "taker_buy_quote": 311.375254}, {"ts": 1770876660000, "open": 0.02143, "high": 0.02144, "low": 0.02143, "close": 0.02144, "volume": 10632.7, "quote_volume": 227.957152, "trades": 4, "taker_buy_volume": 10632.7, "taker_buy_quote": 227.957152}, {"ts": 1770876720000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 441.3, "quote_volume": 9.465885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876780000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 4416.0, "quote_volume": 94.746522, "trades": 5, "taker_buy_volume": 4416.0, "taker_buy_quote": 94.746522}, {"ts": 1770876840000, "open": 0.02145, "high": 0.02145, "low": 0.02132, "close": 0.02139, "volume": 933701.9, "quote_volume": 19958.569251, "trades": 158, "taker_buy_volume": 144115.5, "taker_buy_quote": 3079.617545}, {"ts": 1770876900000, "open": 0.02137, "high": 0.02142, "low": 0.02136, "close": 0.0214, "volume": 53500.1, "quote_volume": 1143.501382, "trades": 22, "taker_buy_volume": 11560.6, "taker_buy_quote": 247.192318}, {"ts": 1770876960000, "open": 0.0214, "high": 0.02142, "low": 0.0214, "close": 0.02142, "volume": 7081.9, "quote_volume": 151.633202, "trades": 4, "taker_buy_volume": 1439.6, "taker_buy_quote": 30.836232}, {"ts": 1770877020000, "open": 0.02143, "high": 0.02144, "low": 0.02143, "close": 0.02144, "volume": 27789.7, "quote_volume": 595.622331, "trades": 7, "taker_buy_volume": 14081.0, "taker_buy_quote": 301.84489}, {"ts": 1770877080000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877140000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 10818.2, "quote_volume": 231.942208, "trades": 3, "taker_buy_volume": 10818.2, "taker_buy_quote": 231.942208}, {"ts": 1770877200000, "open": 0.02142, "high": 0.02147, "low": 0.02141, "close": 0.02147, "volume": 70193.5, "quote_volume": 1504.804536, "trades": 30, "taker_buy_volume": 53576.7, "taker_buy_quote": 1148.95357}, {"ts": 1770877260000, "open": 0.02147, "high": 0.02149, "low": 0.02147, "close": 0.02149, "volume": 26383.1, "quote_volume": 566.754617, "trades": 10, "taker_buy_volume": 26383.1, "taker_buy_quote": 566.754617}, {"ts": 1770877320000, "open": 0.02149, "high": 0.0215, "low": 0.02148, "close": 0.0215, "volume": 26254.7, "quote_volume": 564.231896, "trades": 8, "taker_buy_volume": 14047.0, "taker_buy_quote": 301.95875}, {"ts": 1770877380000, "open": 0.02149, "high": 0.02152, "low": 0.02148, "close": 0.02151, "volume": 159135.4, "quote_volume": 3420.705462, "trades": 25, "taker_buy_volume": 98205.8, "taker_buy_quote": 2111.36567}, {"ts": 1770877440000, "open": 0.02152, "high": 0.02152, "low": 0.02148, "close": 0.02149, "volume": 36501.2, "quote_volume": 784.351537, "trades": 10, "taker_buy_volume": 2092.2, "taker_buy_quote": 44.975274}, {"ts": 1770877500000, "open": 0.02148, "high": 0.02154, "low": 0.02148, "close": 0.02154, "volume": 55741.4, "quote_volume": 1200.160601, "trades": 9, "taker_buy_volume": 55741.4, "taker_buy_quote": 1200.160601}, {"ts": 1770877560000, "open": 0.02152, "high": 0.02155, "low": 0.02152, "close": 0.02155, "volume": 9919.8, "quote_volume": 213.706716, "trades": 6, "taker_buy_volume": 9310.9, "taker_buy_quote": 200.603188}, {"ts": 1770877620000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877680000, "open": 0.02154, "high": 0.02155, "low": 0.02154, "close": 0.02155, "volume": 16099.4, "quote_volume": 346.815133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877740000, "open": 0.02156, "high": 0.02157, "low": 0.02156, "close": 0.02157, "volume": 8593.4, "quote_volume": 185.357195, "trades": 2, "taker_buy_volume": 8593.4, "taker_buy_quote": 185.357195}, {"ts": 1770877800000, "open": 0.02158, "high": 0.02158, "low": 0.02157, "close": 0.02157, "volume": 18249.0, "quote_volume": 393.741241, "trades": 13, "taker_buy_volume": 7217.9, "taker_buy_quote": 155.690103}, {"ts": 1770877860000, "open": 0.02158, "high": 0.02163, "low": 0.02158, "close": 0.0216, "volume": 117658.6, "quote_volume": 2539.814756, "trades": 22, "taker_buy_volume": 73295.6, "taker_buy_quote": 1582.327349}, {"ts": 1770877920000, "open": 0.0216, "high": 0.0216, "low": 0.02158, "close": 0.02158, "volume": 29484.1, "quote_volume": 636.597198, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877980000, "open": 0.02159, "high": 0.02159, "low": 0.02155, "close": 0.02155, "volume": 394322.6, "quote_volume": 8505.397093, "trades": 11, "taker_buy_volume": 790.7, "taker_buy_quote": 17.056329}, {"ts": 1770878040000, "open": 0.02152, "high": 0.02163, "low": 0.02152, "close": 0.0216, "volume": 504147.2, "quote_volume": 10878.196216, "trades": 73, "taker_buy_volume": 454994.1, "taker_buy_quote": 9817.230243}, {"ts": 1770878100000, "open": 0.0216, "high": 0.02161, "low": 0.02157, "close": 0.02159, "volume": 114349.4, "quote_volume": 2468.06888, "trades": 30, "taker_buy_volume": 49688.0, "taker_buy_quote": 1073.078553}, {"ts": 1770878160000, "open": 0.02159, "high": 0.0217, "low": 0.02158, "close": 0.0217, "volume": 693362.7, "quote_volume": 14994.705167, "trades": 165, "taker_buy_volume": 565498.3, "taker_buy_quote": 12232.429525}, {"ts": 1770878220000, "open": 0.02168, "high": 0.02171, "low": 0.02164, "close": 0.02171, "volume": 76948.0, "quote_volume": 1667.60741, "trades": 28, "taker_buy_volume": 67475.1, "taker_buy_quote": 1462.284612}, {"ts": 1770878280000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 9670.3, "quote_volume": 209.942213, "trades": 7, "taker_buy_volume": 9670.3, "taker_buy_quote": 209.942213}, {"ts": 1770878340000, "open": 0.02171, "high": 0.02177, "low": 0.02169, "close": 0.02177, "volume": 417413.9, "quote_volume": 9063.143707, "trades": 28, "taker_buy_volume": 402593.0, "taker_buy_quote": 8741.546284}, {"ts": 1770878400000, "open": 0.02173, "high": 0.02177, "low": 0.02173, "close": 0.02177, "volume": 32856.8, "quote_volume": 715.000314, "trades": 28, "taker_buy_volume": 30439.4, "taker_buy_quote": 662.420166}, {"ts": 1770878460000, "open": 0.02177, "high": 0.0218, "low": 0.02175, "close": 0.02175, "volume": 56705.9, "quote_volume": 1234.260248, "trades": 16, "taker_buy_volume": 20103.6, "taker_buy_quote": 437.893411}, {"ts": 1770878520000, "open": 0.02175, "high": 0.02176, "low": 0.02171, "close": 0.02174, "volume": 128411.0, "quote_volume": 2791.446075, "trades": 35, "taker_buy_volume": 62873.0, "taker_buy_quote": 1367.280045}, {"ts": 1770878580000, "open": 0.02175, "high": 0.02177, "low": 0.02175, "close": 0.02177, "volume": 37471.7, "quote_volume": 815.555587, "trades": 12, "taker_buy_volume": 37471.7, "taker_buy_quote": 815.555587}, {"ts": 1770878640000, "open": 0.02175, "high": 0.02175, "low": 0.02171, "close": 0.02171, "volume": 34213.4, "quote_volume": 742.850566, "trades": 3, "taker_buy_volume": 1941.3, "taker_buy_quote": 42.223275}, {"ts": 1770878700000, "open": 0.02172, "high": 0.02172, "low": 0.02167, "close": 0.02172, "volume": 96430.9, "quote_volume": 2092.869558, "trades": 38, "taker_buy_volume": 65857.1, "taker_buy_quote": 1429.572082}, {"ts": 1770878760000, "open": 0.02173, "high": 0.02175, "low": 0.02173, "close": 0.02174, "volume": 21718.9, "quote_volume": 472.168885, "trades": 8, "taker_buy_volume": 19341.9, "taker_buy_quote": 420.492905}, {"ts": 1770878820000, "open": 0.02174, "high": 0.02176, "low": 0.02174, "close": 0.02175, "volume": 114923.1, "quote_volume": 2499.21833, "trades": 48, "taker_buy_volume": 114923.1, "taker_buy_quote": 2499.21833}, {"ts": 1770878880000, "open": 0.02174, "high": 0.02174, "low": 0.02167, "close": 0.02169, "volume": 85746.8, "quote_volume": 1862.084342, "trades": 28, "taker_buy_volume": 35384.2, "taker_buy_quote": 768.679579}, {"ts": 1770878940000, "open": 0.02168, "high": 0.02168, "low": 0.02166, "close": 0.02168, "volume": 17588.0, "quote_volume": 381.01492, "trades": 11, "taker_buy_volume": 12413.0, "taker_buy_quote": 268.92442}, {"ts": 1770879000000, "open": 0.02166, "high": 0.02167, "low": 0.02161, "close": 0.02162, "volume": 173487.7, "quote_volume": 3755.291961, "trades": 42, "taker_buy_volume": 78519.9, "taker_buy_quote": 1700.354803}, {"ts": 1770879060000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 5175.0, "quote_volume": 111.83175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879120000, "open": 0.02162, "high": 0.02162, "low": 0.0216, "close": 0.0216, "volume": 8064.6, "quote_volume": 174.280174, "trades": 18, "taker_buy_volume": 671.8, "taker_buy_quote": 14.524316}, {"ts": 1770879180000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 1156.3, "quote_volume": 24.999206, "trades": 1, "taker_buy_volume": 1156.3, "taker_buy_quote": 24.999206}, {"ts": 1770879240000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 4402.0, "quote_volume": 95.0832, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879300000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 14392.0, "quote_volume": 311.01112, "trades": 4, "taker_buy_volume": 14392.0, "taker_buy_quote": 311.01112}, {"ts": 1770879360000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 11336.6, "quote_volume": 244.774153, "trades": 3, "taker_buy_volume": 372.1, "taker_buy_quote": 8.033639}, {"ts": 1770879420000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 9795.0, "quote_volume": 211.47405, "trades": 4, "taker_buy_volume": 9795.0, "taker_buy_quote": 211.47405}, {"ts": 1770879480000, "open": 0.0216, "high": 0.02162, "low": 0.0216, "close": 0.0216, "volume": 37389.4, "quote_volume": 808.018602, "trades": 11, "taker_buy_volume": 30438.5, "taker_buy_quote": 657.879162}, {"ts": 1770879540000, "open": 0.0216, "high": 0.02162, "low": 0.0216, "close": 0.02162, "volume": 23231.5, "quote_volume": 502.041085, "trades": 4, "taker_buy_volume": 23231.5, "taker_buy_quote": 502.041085}, {"ts": 1770879600000, "open": 0.02163, "high": 0.02167, "low": 0.02163, "close": 0.02166, "volume": 38123.0, "quote_volume": 825.368237, "trades": 10, "taker_buy_volume": 36814.8, "taker_buy_quote": 797.032625}, {"ts": 1770879660000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879720000, "open": 0.02166, "high": 0.02166, "low": 0.02163, "close": 0.02163, "volume": 45326.9, "quote_volume": 981.030003, "trades": 8, "taker_buy_volume": 9221.5, "taker_buy_quote": 199.524337}, {"ts": 1770879780000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 15931.0, "quote_volume": 344.42822, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 32.43}, {"ts": 1770879840000, "open": 0.02162, "high": 0.02164, "low": 0.02162, "close": 0.02164, "volume": 19337.4, "quote_volume": 418.256737, "trades": 4, "taker_buy_volume": 18003.0, "taker_buy_quote": 389.407009}, {"ts": 1770879900000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879960000, "open": 0.02163, "high": 0.02165, "low": 0.02163, "close": 0.02165, "volume": 1740.7, "quote_volume": 37.675853, "trades": 2, "taker_buy_volume": 1225.6, "taker_buy_quote": 26.53424}, {"ts": 1770880020000, "open": 0.02165, "high": 0.02166, "low": 0.02163, "close": 0.02163, "volume": 7244.3, "quote_volume": 156.824593, "trades": 7, "taker_buy_volume": 6287.7, "taker_buy_quote": 136.133335}, {"ts": 1770880080000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 9208.8, "quote_volume": 199.002168, "trades": 2, "taker_buy_volume": 9208.8, "taker_buy_quote": 199.002168}, {"ts": 1770880140000, "open": 0.02162, "high": 0.02162, "low": 0.02161, "close": 0.02161, "volume": 7137.8, "quote_volume": 154.250633, "trades": 2, "taker_buy_volume": 7137.8, "taker_buy_quote": 154.250633}, {"ts": 1770880200000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 18622.5, "quote_volume": 402.432225, "trades": 5, "taker_buy_volume": 14126.5, "taker_buy_quote": 305.273665}, {"ts": 1770880260000, "open": 0.02162, "high": 0.02162, "low": 0.02159, "close": 0.02159, "volume": 17421.8, "quote_volume": 376.232983, "trades": 7, "taker_buy_volume": 414.7, "taker_buy_quote": 8.965814}, {"ts": 1770880320000, "open": 0.02158, "high": 0.02158, "low": 0.02157, "close": 0.02157, "volume": 13683.0, "quote_volume": 295.216529, "trades": 6, "taker_buy_volume": 13353.5, "taker_buy_quote": 288.109214}, {"ts": 1770880380000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880440000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 500.0, "quote_volume": 10.79, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 10.79}, {"ts": 1770880500000, "open": 0.02155, "high": 0.02155, "low": 0.02153, "close": 0.02153, "volume": 10073.9, "quote_volume": 216.983871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880560000, "open": 0.02153, "high": 0.02153, "low": 0.02149, "close": 0.02149, "volume": 160971.5, "quote_volume": 3461.774045, "trades": 25, "taker_buy_volume": 17098.1, "taker_buy_quote": 367.520155}, {"ts": 1770880620000, "open": 0.0215, "high": 0.02151, "low": 0.0215, "close": 0.02151, "volume": 15905.6, "quote_volume": 342.050612, "trades": 3, "taker_buy_volume": 14696.9, "taker_buy_quote": 316.051475}, {"ts": 1770880680000, "open": 0.02151, "high": 0.02155, "low": 0.02151, "close": 0.02154, "volume": 43093.1, "quote_volume": 928.07443, "trades": 10, "taker_buy_volume": 27755.4, "taker_buy_quote": 597.91402}, {"ts": 1770880740000, "open": 0.02154, "high": 0.02156, "low": 0.02154, "close": 0.02156, "volume": 25117.0, "quote_volume": 541.317363, "trades": 7, "taker_buy_volume": 23933.0, "taker_buy_quote": 515.814003}, {"ts": 1770880800000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 22032.3, "quote_volume": 474.575742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880860000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 835.9, "quote_volume": 17.988568, "trades": 1, "taker_buy_volume": 835.9, "taker_buy_quote": 17.988568}, {"ts": 1770880920000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 5774.5, "quote_volume": 124.26724, "trades": 1, "taker_buy_volume": 5774.5, "taker_buy_quote": 124.26724}, {"ts": 1770880980000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 8931.9, "quote_volume": 192.393126, "trades": 1, "taker_buy_volume": 8931.9, "taker_buy_quote": 192.393126}, {"ts": 1770881040000, "open": 0.02154, "high": 0.02155, "low": 0.02154, "close": 0.02155, "volume": 14382.0, "quote_volume": 309.865295, "trades": 2, "taker_buy_volume": 14382.0, "taker_buy_quote": 309.865295}, {"ts": 1770881100000, "open": 0.02157, "high": 0.02158, "low": 0.02156, "close": 0.02156, "volume": 18951.0, "quote_volume": 408.747007, "trades": 6, "taker_buy_volume": 10251.0, "taker_buy_quote": 221.130047}, {"ts": 1770881160000, "open": 0.02155, "high": 0.02157, "low": 0.02155, "close": 0.02157, "volume": 13324.2, "quote_volume": 287.279068, "trades": 11, "taker_buy_volume": 10298.8, "taker_buy_quote": 222.059035}, {"ts": 1770881220000, "open": 0.02157, "high": 0.02159, "low": 0.02156, "close": 0.02159, "volume": 33481.7, "quote_volume": 722.524709, "trades": 10, "taker_buy_volume": 32972.4, "taker_buy_quote": 711.544201}, {"ts": 1770881280000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 370.4, "quote_volume": 7.989528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881340000, "open": 0.02158, "high": 0.02158, "low": 0.02157, "close": 0.02157, "volume": 19753.9, "quote_volume": 426.099662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881400000, "open": 0.02154, "high": 0.02156, "low": 0.02154, "close": 0.02156, "volume": 16208.0, "quote_volume": 349.336207, "trades": 4, "taker_buy_volume": 14427.8, "taker_buy_quote": 310.990699}, {"ts": 1770881460000, "open": 0.02156, "high": 0.02161, "low": 0.02156, "close": 0.02161, "volume": 29672.8, "quote_volume": 640.32397, "trades": 10, "taker_buy_volume": 24716.0, "taker_buy_quote": 533.423698}, {"ts": 1770881520000, "open": 0.02161, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 5329.9, "quote_volume": 115.134179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881580000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 4284.2, "quote_volume": 92.495878, "trades": 2, "taker_buy_volume": 4006.2, "taker_buy_quote": 86.493858}, {"ts": 1770881640000, "open": 0.0216, "high": 0.0216, "low": 0.02158, "close": 0.0216, "volume": 17808.2, "quote_volume": 384.495955, "trades": 8, "taker_buy_volume": 10079.0, "taker_buy_quote": 217.609899}, {"ts": 1770881700000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 23471.4, "quote_volume": 507.060405, "trades": 7, "taker_buy_volume": 22688.0, "taker_buy_quote": 490.138965}, {"ts": 1770881760000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 1865.8, "quote_volume": 40.30128, "trades": 2, "taker_buy_volume": 1405.0, "taker_buy_quote": 30.348}, {"ts": 1770881820000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881880000, "open": 0.02159, "high": 0.02161, "low": 0.02159, "close": 0.0216, "volume": 13279.4, "quote_volume": 286.767966, "trades": 6, "taker_buy_volume": 12816.4, "taker_buy_quote": 276.771796}, {"ts": 1770881940000, "open": 0.02158, "high": 0.02163, "low": 0.02158, "close": 0.02162, "volume": 80342.3, "quote_volume": 1736.150144, "trades": 17, "taker_buy_volume": 79971.9, "taker_buy_quote": 1728.156912}, {"ts": 1770882000000, "open": 0.02161, "high": 0.02163, "low": 0.0216, "close": 0.02162, "volume": 112633.9, "quote_volume": 2434.782955, "trades": 37, "taker_buy_volume": 46375.5, "taker_buy_quote": 1002.743272}, {"ts": 1770882060000, "open": 0.02161, "high": 0.02162, "low": 0.02161, "close": 0.02161, "volume": 18349.7, "quote_volume": 396.587933, "trades": 6, "taker_buy_volume": 16922.7, "taker_buy_quote": 365.750463}, {"ts": 1770882120000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 14488.5, "quote_volume": 313.30307, "trades": 5, "taker_buy_volume": 14073.8, "taker_buy_quote": 304.341403}, {"ts": 1770882180000, "open": 0.0216, "high": 0.02162, "low": 0.0216, "close": 0.0216, "volume": 1544.6, "quote_volume": 33.368446, "trades": 4, "taker_buy_volume": 254.3, "taker_buy_quote": 5.497966}, {"ts": 1770882240000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 19796.2, "quote_volume": 427.795882, "trades": 4, "taker_buy_volume": 10591.6, "taker_buy_quote": 228.884476}, {"ts": 1770882300000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 7611.3, "quote_volume": 164.34999, "trades": 13, "taker_buy_volume": 2202.3, "taker_buy_quote": 47.56968}, {"ts": 1770882360000, "open": 0.0216, "high": 0.02167, "low": 0.0216, "close": 0.02167, "volume": 55117.9, "quote_volume": 1192.850761, "trades": 26, "taker_buy_volume": 55117.9, "taker_buy_quote": 1192.850761}, {"ts": 1770882420000, "open": 0.02166, "high": 0.02166, "low": 0.02164, "close": 0.02164, "volume": 6125.0, "quote_volume": 132.60404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882480000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 2584.0, "quote_volume": 55.89192, "trades": 2, "taker_buy_volume": 2584.0, "taker_buy_quote": 55.89192}, {"ts": 1770882540000, "open": 0.02163, "high": 0.0217, "low": 0.02161, "close": 0.02168, "volume": 416989.6, "quote_volume": 9028.76595, "trades": 109, "taker_buy_volume": 334565.5, "taker_buy_quote": 7244.88207}, {"ts": 1770882600000, "open": 0.02168, "high": 0.02169, "low": 0.02167, "close": 0.02169, "volume": 71778.9, "quote_volume": 1555.913033, "trades": 23, "taker_buy_volume": 34630.9, "taker_buy_quote": 750.812373}, {"ts": 1770882660000, "open": 0.02169, "high": 0.02174, "low": 0.02169, "close": 0.02172, "volume": 57285.9, "quote_volume": 1244.138216, "trades": 16, "taker_buy_volume": 55863.9, "taker_buy_quote": 1213.275311}, {"ts": 1770882720000, "open": 0.02174, "high": 0.02174, "low": 0.0217, "close": 0.02171, "volume": 33612.7, "quote_volume": 730.088312, "trades": 19, "taker_buy_volume": 4934.3, "taker_buy_quote": 107.271682}, {"ts": 1770882780000, "open": 0.02171, "high": 0.02173, "low": 0.02171, "close": 0.02172, "volume": 42473.2, "quote_volume": 922.63172, "trades": 8, "taker_buy_volume": 27276.2, "taker_buy_quote": 592.56986}, {"ts": 1770882840000, "open": 0.02172, "high": 0.02172, "low": 0.02168, "close": 0.02171, "volume": 75315.1, "quote_volume": 1634.31815, "trades": 20, "taker_buy_volume": 11376.6, "taker_buy_quote": 246.91483}, {"ts": 1770882900000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 7449.2, "quote_volume": 161.722132, "trades": 2, "taker_buy_volume": 7449.2, "taker_buy_quote": 161.722132}, {"ts": 1770882960000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 590.4, "quote_volume": 12.81168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883020000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 9784.8, "quote_volume": 212.428008, "trades": 3, "taker_buy_volume": 8636.2, "taker_buy_quote": 187.491902}, {"ts": 1770883080000, "open": 0.02172, "high": 0.02173, "low": 0.02172, "close": 0.02173, "volume": 12719.0, "quote_volume": 276.30164, "trades": 6, "taker_buy_volume": 8223.0, "taker_buy_quote": 178.60356}, {"ts": 1770883140000, "open": 0.02172, "high": 0.02175, "low": 0.02172, "close": 0.02175, "volume": 14797.1, "quote_volume": 321.606764, "trades": 4, "taker_buy_volume": 9848.5, "taker_buy_quote": 214.118646}, {"ts": 1770883200000, "open": 0.02174, "high": 0.02175, "low": 0.02171, "close": 0.02171, "volume": 44526.7, "quote_volume": 967.566293, "trades": 10, "taker_buy_volume": 9606.9, "taker_buy_quote": 208.898325}, {"ts": 1770883260000, "open": 0.0217, "high": 0.02171, "low": 0.02169, "close": 0.0217, "volume": 51795.3, "quote_volume": 1123.812471, "trades": 11, "taker_buy_volume": 10858.2, "taker_buy_quote": 235.628022}, {"ts": 1770883320000, "open": 0.0217, "high": 0.02173, "low": 0.0217, "close": 0.02173, "volume": 34225.4, "quote_volume": 743.14244, "trades": 7, "taker_buy_volume": 30548.6, "taker_buy_quote": 663.35588}, {"ts": 1770883380000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 5824.9, "quote_volume": 126.633326, "trades": 3, "taker_buy_volume": 5824.9, "taker_buy_quote": 126.633326}, {"ts": 1770883440000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 3694.3, "quote_volume": 80.314082, "trades": 2, "taker_buy_volume": 3694.3, "taker_buy_quote": 80.314082}, {"ts": 1770883500000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 8165.5, "quote_volume": 177.436315, "trades": 2, "taker_buy_volume": 8165.5, "taker_buy_quote": 177.436315}, {"ts": 1770883560000, "open": 0.0217, "high": 0.02171, "low": 0.02165, "close": 0.02167, "volume": 452012.4, "quote_volume": 9796.884246, "trades": 59, "taker_buy_volume": 282472.2, "taker_buy_quote": 6123.021197}, {"ts": 1770883620000, "open": 0.02165, "high": 0.02167, "low": 0.02165, "close": 0.02167, "volume": 10831.2, "quote_volume": 234.531016, "trades": 4, "taker_buy_volume": 10504.9, "taker_buy_quote": 227.466621}, {"ts": 1770883680000, "open": 0.02166, "high": 0.02166, "low": 0.02165, "close": 0.02165, "volume": 13665.2, "quote_volume": 295.904307, "trades": 3, "taker_buy_volume": 11724.6, "taker_buy_quote": 253.890317}, {"ts": 1770883740000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 1393.4, "quote_volume": 30.153176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883800000, "open": 0.02165, "high": 0.02171, "low": 0.02165, "close": 0.02171, "volume": 67752.9, "quote_volume": 1469.29081, "trades": 13, "taker_buy_volume": 67248.3, "taker_buy_quote": 1458.335944}, {"ts": 1770883860000, "open": 0.0217, "high": 0.02174, "low": 0.0217, "close": 0.02174, "volume": 125061.3, "quote_volume": 2717.80753, "trades": 22, "taker_buy_volume": 101066.2, "taker_buy_quote": 2196.23066}, {"ts": 1770883920000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 3223.0, "quote_volume": 70.06802, "trades": 1, "taker_buy_volume": 3223.0, "taker_buy_quote": 70.06802}, {"ts": 1770883980000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 12336.1, "quote_volume": 268.556897, "trades": 2, "taker_buy_volume": 10336.1, "taker_buy_quote": 225.016897}, {"ts": 1770884040000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 1584.3, "quote_volume": 34.490211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884100000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884160000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884220000, "open": 0.02178, "high": 0.02178, "low": 0.02175, "close": 0.02175, "volume": 7075.8, "quote_volume": 153.992286, "trades": 4, "taker_buy_volume": 1396.2, "taker_buy_quote": 30.409236}, {"ts": 1770884280000, "open": 0.02177, "high": 0.02179, "low": 0.02177, "close": 0.02179, "volume": 12349.4, "quote_volume": 268.946641, "trades": 5, "taker_buy_volume": 12349.4, "taker_buy_quote": 268.946641}, {"ts": 1770884340000, "open": 0.02178, "high": 0.0218, "low": 0.02175, "close": 0.02178, "volume": 69492.3, "quote_volume": 1512.485785, "trades": 15, "taker_buy_volume": 8083.0, "taker_buy_quote": 176.05415}, {"ts": 1770884400000, "open": 0.0218, "high": 0.02182, "low": 0.0218, "close": 0.0218, "volume": 43054.1, "quote_volume": 938.886724, "trades": 12, "taker_buy_volume": 36151.7, "taker_buy_quote": 788.374404}, {"ts": 1770884460000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884520000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884580000, "open": 0.02179, "high": 0.02179, "low": 0.02178, "close": 0.02178, "volume": 2521.7, "quote_volume": 54.928133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884640000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884700000, "open": 0.02175, "high": 0.02178, "low": 0.02175, "close": 0.02178, "volume": 24760.9, "quote_volume": 539.101629, "trades": 9, "taker_buy_volume": 18401.8, "taker_buy_quote": 400.791204}, {"ts": 1770884760000, "open": 0.02176, "high": 0.02176, "low": 0.02175, "close": 0.02175, "volume": 6162.5, "quote_volume": 134.039491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884820000, "open": 0.02173, "high": 0.02173, "low": 0.0217, "close": 0.0217, "volume": 24167.1, "quote_volume": 524.86443, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884880000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 5175.0, "quote_volume": 112.2975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884940000, "open": 0.02169, "high": 0.02169, "low": 0.02167, "close": 0.02169, "volume": 72968.7, "quote_volume": 1582.092615, "trades": 18, "taker_buy_volume": 13503.8, "taker_buy_quote": 292.897422}, {"ts": 1770885000000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 11969.1, "quote_volume": 259.609779, "trades": 5, "taker_buy_volume": 11969.1, "taker_buy_quote": 259.609779}, {"ts": 1770885060000, "open": 0.02168, "high": 0.02181, "low": 0.02168, "close": 0.02175, "volume": 376385.0, "quote_volume": 8194.552107, "trades": 94, "taker_buy_volume": 196451.4, "taker_buy_quote": 4271.995727}, {"ts": 1770885120000, "open": 0.02172, "high": 0.02172, "low": 0.0217, "close": 0.0217, "volume": 7827.3, "quote_volume": 169.944476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885180000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 9135.3, "quote_volume": 198.327363, "trades": 2, "taker_buy_volume": 9135.3, "taker_buy_quote": 198.327363}, {"ts": 1770885240000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885300000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885360000, "open": 0.02171, "high": 0.02171, "low": 0.02168, "close": 0.0217, "volume": 6391.6, "quote_volume": 138.694696, "trades": 4, "taker_buy_volume": 509.3, "taker_buy_quote": 11.05181}, {"ts": 1770885420000, "open": 0.0217, "high": 0.0217, "low": 0.02165, "close": 0.02165, "volume": 10871.1, "quote_volume": 235.389839, "trades": 4, "taker_buy_volume": 10502.4, "taker_buy_quote": 227.40011}, {"ts": 1770885480000, "open": 0.02164, "high": 0.02164, "low": 0.02161, "close": 0.02163, "volume": 25402.4, "quote_volume": 549.288276, "trades": 13, "taker_buy_volume": 6100.0, "taker_buy_quote": 131.89125}, {"ts": 1770885540000, "open": 0.02164, "high": 0.02165, "low": 0.02164, "close": 0.02165, "volume": 2772.0, "quote_volume": 59.99532, "trades": 3, "taker_buy_volume": 2772.0, "taker_buy_quote": 59.99532}, {"ts": 1770885600000, "open": 0.02166, "high": 0.02171, "low": 0.02166, "close": 0.02171, "volume": 86887.0, "quote_volume": 1884.786444, "trades": 33, "taker_buy_volume": 86887.0, "taker_buy_quote": 1884.786444}, {"ts": 1770885660000, "open": 0.02169, "high": 0.02169, "low": 0.02168, "close": 0.02168, "volume": 31706.2, "quote_volume": 687.398299, "trades": 12, "taker_buy_volume": 21236.0, "taker_buy_quote": 460.39648}, {"ts": 1770885720000, "open": 0.02168, "high": 0.02171, "low": 0.02168, "close": 0.02171, "volume": 5418.4, "quote_volume": 117.617984, "trades": 2, "taker_buy_volume": 4902.4, "taker_buy_quote": 106.431104}, {"ts": 1770885780000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 3910.0, "quote_volume": 84.8079, "trades": 1, "taker_buy_volume": 3910.0, "taker_buy_quote": 84.8079}, {"ts": 1770885840000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885900000, "open": 0.02168, "high": 0.02168, "low": 0.02166, "close": 0.02168, "volume": 23352.4, "quote_volume": 506.181692, "trades": 7, "taker_buy_volume": 4612.5, "taker_buy_quote": 99.999}, {"ts": 1770885960000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 624.0, "quote_volume": 13.52832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886020000, "open": 0.02168, "high": 0.02168, "low": 0.02166, "close": 0.02166, "volume": 3641.1, "quote_volume": 78.902656, "trades": 2, "taker_buy_volume": 1821.5, "taker_buy_quote": 39.49012}, {"ts": 1770886080000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 2532.0, "quote_volume": 54.84312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886140000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886200000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886260000, "open": 0.02172, "high": 0.02175, "low": 0.02172, "close": 0.02175, "volume": 21850.9, "quote_volume": 474.618138, "trades": 6, "taker_buy_volume": 21297.9, "taker_buy_quote": 462.590388}, {"ts": 1770886320000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886380000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 3508.1, "quote_volume": 76.301175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886440000, "open": 0.02177, "high": 0.02181, "low": 0.02177, "close": 0.02181, "volume": 7374.1, "quote_volume": 160.732626, "trades": 4, "taker_buy_volume": 6871.8, "taker_buy_quote": 149.782486}, {"ts": 1770886500000, "open": 0.02183, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 1716.0, "quote_volume": 37.434708, "trades": 4, "taker_buy_volume": 437.4, "taker_buy_quote": 9.548442}, {"ts": 1770886560000, "open": 0.0218, "high": 0.02184, "low": 0.0218, "close": 0.02184, "volume": 1322.5, "quote_volume": 28.859672, "trades": 3, "taker_buy_volume": 363.6, "taker_buy_quote": 7.937388}, {"ts": 1770886620000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886680000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886740000, "open": 0.0218, "high": 0.0218, "low": 0.02178, "close": 0.02178, "volume": 1336.4, "quote_volume": 29.124304, "trades": 3, "taker_buy_volume": 1336.4, "taker_buy_quote": 29.124304}, {"ts": 1770886800000, "open": 0.02176, "high": 0.02178, "low": 0.02169, "close": 0.02177, "volume": 24231.4, "quote_volume": 526.160943, "trades": 11, "taker_buy_volume": 1528.3, "taker_buy_quote": 33.23523}, {"ts": 1770886860000, "open": 0.02178, "high": 0.02178, "low": 0.02175, "close": 0.02177, "volume": 3769.4, "quote_volume": 82.032617, "trades": 5, "taker_buy_volume": 1360.9, "taker_buy_quote": 29.640402}, {"ts": 1770886920000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 508.6, "quote_volume": 11.06205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886980000, "open": 0.02177, "high": 0.02177, "low": 0.02176, "close": 0.02176, "volume": 2755.4, "quote_volume": 59.980471, "trades": 3, "taker_buy_volume": 2296.7, "taker_buy_quote": 49.999159}, {"ts": 1770887040000, "open": 0.02175, "high": 0.02175, "low": 0.02172, "close": 0.02173, "volume": 39798.4, "quote_volume": 865.106541, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887100000, "open": 0.02175, "high": 0.02177, "low": 0.02174, "close": 0.02175, "volume": 19433.1, "quote_volume": 422.864047, "trades": 6, "taker_buy_volume": 12500.0, "taker_buy_quote": 272.07325}, {"ts": 1770887160000, "open": 0.02175, "high": 0.02176, "low": 0.02172, "close": 0.02172, "volume": 25582.8, "quote_volume": 556.187434, "trades": 9, "taker_buy_volume": 13257.6, "taker_buy_quote": 288.356148}, {"ts": 1770887220000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 5533.7, "quote_volume": 120.08129, "trades": 4, "taker_buy_volume": 358.7, "taker_buy_quote": 7.78379}, {"ts": 1770887280000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887340000, "open": 0.02169, "high": 0.02171, "low": 0.02168, "close": 0.0217, "volume": 65725.2, "quote_volume": 1425.726668, "trades": 18, "taker_buy_volume": 27303.4, "taker_buy_quote": 592.466836}, {"ts": 1770887400000, "open": 0.02171, "high": 0.02173, "low": 0.02171, "close": 0.02173, "volume": 912.8, "quote_volume": 19.826888, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 10.865}, {"ts": 1770887460000, "open": 0.02173, "high": 0.02174, "low": 0.02172, "close": 0.02172, "volume": 10177.4, "quote_volume": 221.222548, "trades": 5, "taker_buy_volume": 8264.6, "taker_buy_quote": 179.672404}, {"ts": 1770887520000, "open": 0.02174, "high": 0.02174, "low": 0.02171, "close": 0.02171, "volume": 9700.4, "quote_volume": 210.687976, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887580000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 1151.0, "quote_volume": 24.99972, "trades": 1, "taker_buy_volume": 1151.0, "taker_buy_quote": 24.99972}, {"ts": 1770887640000, "open": 0.02172, "high": 0.02172, "low": 0.0217, "close": 0.0217, "volume": 7895.2, "quote_volume": 171.416402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887700000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 1940.6, "quote_volume": 42.149832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887760000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887820000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887880000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887940000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888000000, "open": 0.02175, "high": 0.02175, "low": 0.02172, "close": 0.02172, "volume": 17654.2, "quote_volume": 383.731961, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 32.58}, {"ts": 1770888060000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 19033.0, "quote_volume": 414.34841, "trades": 2, "taker_buy_volume": 19033.0, "taker_buy_quote": 414.34841}, {"ts": 1770888120000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888180000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 1500.0, "quote_volume": 32.64, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 32.64}, {"ts": 1770888240000, "open": 0.02174, "high": 0.02177, "low": 0.02174, "close": 0.02177, "volume": 3457.7, "quote_volume": 75.181459, "trades": 2, "taker_buy_volume": 3457.7, "taker_buy_quote": 75.181459}, {"ts": 1770888300000, "open": 0.02177, "high": 0.02178, "low": 0.02175, "close": 0.02176, "volume": 13568.2, "quote_volume": 295.30682, "trades": 9, "taker_buy_volume": 1382.5, "taker_buy_quote": 30.097025}, {"ts": 1770888360000, "open": 0.02177, "high": 0.02178, "low": 0.02176, "close": 0.02177, "volume": 3586.5, "quote_volume": 78.081433, "trades": 4, "taker_buy_volume": 1914.7, "taker_buy_quote": 41.698019}, {"ts": 1770888420000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 461.0, "quote_volume": 10.03597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888480000, "open": 0.02181, "high": 0.02183, "low": 0.02181, "close": 0.02183, "volume": 5500.6, "quote_volume": 119.982288, "trades": 4, "taker_buy_volume": 5089.6, "taker_buy_quote": 111.014268}, {"ts": 1770888540000, "open": 0.02182, "high": 0.02182, "low": 0.0218, "close": 0.02182, "volume": 2687.3, "quote_volume": 58.62547, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 32.73}, {"ts": 1770888600000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 6645.3, "quote_volume": 145.000446, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888660000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 4585.0, "quote_volume": 100.09055, "trades": 6, "taker_buy_volume": 4585.0, "taker_buy_quote": 100.09055}, {"ts": 1770888720000, "open": 0.02182, "high": 0.02189, "low": 0.02182, "close": 0.02189, "volume": 133528.0, "quote_volume": 2915.13687, "trades": 8, "taker_buy_volume": 133528.0, "taker_buy_quote": 2915.13687}, {"ts": 1770888780000, "open": 0.0219, "high": 0.02198, "low": 0.0219, "close": 0.02198, "volume": 36876.7, "quote_volume": 809.434921, "trades": 8, "taker_buy_volume": 34371.6, "taker_buy_quote": 754.519545}, {"ts": 1770888840000, "open": 0.02197, "high": 0.02199, "low": 0.02196, "close": 0.02196, "volume": 16964.4, "quote_volume": 372.713437, "trades": 11, "taker_buy_volume": 3415.6, "taker_buy_quote": 75.064044}, {"ts": 1770888900000, "open": 0.02195, "high": 0.02195, "low": 0.02191, "close": 0.02191, "volume": 33854.2, "quote_volume": 742.277638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888960000, "open": 0.0219, "high": 0.0219, "low": 0.02185, "close": 0.02188, "volume": 17304.3, "quote_volume": 378.729636, "trades": 10, "taker_buy_volume": 6785.4, "taker_buy_quote": 148.483776}, {"ts": 1770889020000, "open": 0.02187, "high": 0.02188, "low": 0.02185, "close": 0.02186, "volume": 3747.6, "quote_volume": 81.939071, "trades": 6, "taker_buy_volume": 1330.2, "taker_buy_quote": 29.09973}, {"ts": 1770889080000, "open": 0.02186, "high": 0.02189, "low": 0.02186, "close": 0.02189, "volume": 12978.6, "quote_volume": 283.921641, "trades": 9, "taker_buy_volume": 10062.1, "taker_buy_quote": 220.163298}, {"ts": 1770889140000, "open": 0.02189, "high": 0.02189, "low": 0.02188, "close": 0.02188, "volume": 9600.9, "quote_volume": 210.159135, "trades": 3, "taker_buy_volume": 9144.3, "taker_buy_quote": 200.168727}, {"ts": 1770889200000, "open": 0.02186, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 869.7, "quote_volume": 19.007989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889260000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 7368.0, "quote_volume": 161.07141, "trades": 3, "taker_buy_volume": 5868.0, "taker_buy_quote": 128.28141}, {"ts": 1770889320000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02187, "volume": 11353.7, "quote_volume": 248.296755, "trades": 3, "taker_buy_volume": 10487.3, "taker_buy_quote": 229.357251}, {"ts": 1770889380000, "open": 0.02187, "high": 0.02188, "low": 0.02187, "close": 0.02188, "volume": 15331.8, "quote_volume": 335.449696, "trades": 3, "taker_buy_volume": 9148.0, "taker_buy_quote": 200.15824}, {"ts": 1770889440000, "open": 0.02188, "high": 0.02189, "low": 0.02188, "close": 0.02188, "volume": 11965.7, "quote_volume": 261.812811, "trades": 4, "taker_buy_volume": 10679.5, "taker_buy_quote": 233.670755}, {"ts": 1770889500000, "open": 0.02188, "high": 0.02189, "low": 0.02188, "close": 0.02189, "volume": 14311.5, "quote_volume": 313.226985, "trades": 3, "taker_buy_volume": 14311.5, "taker_buy_quote": 313.226985}, {"ts": 1770889560000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 11505.1, "quote_volume": 251.731588, "trades": 3, "taker_buy_volume": 10350.0, "taker_buy_quote": 226.458}, {"ts": 1770889620000, "open": 0.02187, "high": 0.02188, "low": 0.02187, "close": 0.02188, "volume": 11255.8, "quote_volume": 246.267846, "trades": 3, "taker_buy_volume": 10350.0, "taker_buy_quote": 226.458}, {"ts": 1770889680000, "open": 0.02188, "high": 0.0219, "low": 0.02188, "close": 0.0219, "volume": 14686.2, "quote_volume": 321.52428, "trades": 3, "taker_buy_volume": 14686.2, "taker_buy_quote": 321.52428}, {"ts": 1770889740000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 43123.0, "quote_volume": 943.53124, "trades": 10, "taker_buy_volume": 37948.0, "taker_buy_quote": 830.30224}, {"ts": 1770889800000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 10350.0, "quote_volume": 226.458, "trades": 2, "taker_buy_volume": 10350.0, "taker_buy_quote": 226.458}, {"ts": 1770889860000, "open": 0.02188, "high": 0.02188, "low": 0.02186, "close": 0.02188, "volume": 76908.6, "quote_volume": 1682.348493, "trades": 22, "taker_buy_volume": 49313.1, "taker_buy_quote": 1078.770418}, {"ts": 1770889920000, "open": 0.02189, "high": 0.02189, "low": 0.02188, "close": 0.02188, "volume": 2165.7, "quote_volume": 47.393813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889980000, "open": 0.02188, "high": 0.02188, "low": 0.02187, "close": 0.02188, "volume": 41241.7, "quote_volume": 902.278017, "trades": 12, "taker_buy_volume": 37620.7, "taker_buy_quote": 823.065386}, {"ts": 1770890040000, "open": 0.0219, "high": 0.02191, "low": 0.02189, "close": 0.02189, "volume": 28688.7, "quote_volume": 628.454395, "trades": 9, "taker_buy_volume": 27773.4, "taker_buy_quote": 608.408392}, {"ts": 1770890100000, "open": 0.02189, "high": 0.02191, "low": 0.02189, "close": 0.02191, "volume": 16271.4, "quote_volume": 356.382347, "trades": 6, "taker_buy_volume": 14812.3, "taker_buy_quote": 324.433993}, {"ts": 1770890160000, "open": 0.0219, "high": 0.02195, "low": 0.0219, "close": 0.02194, "volume": 64802.1, "quote_volume": 1421.519971, "trades": 29, "taker_buy_volume": 54444.7, "taker_buy_quote": 1194.302631}, {"ts": 1770890220000, "open": 0.02196, "high": 0.02196, "low": 0.02185, "close": 0.02186, "volume": 146103.0, "quote_volume": 3197.092958, "trades": 31, "taker_buy_volume": 48437.1, "taker_buy_quote": 1059.836628}, {"ts": 1770890280000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02188, "volume": 33335.1, "quote_volume": 729.290238, "trades": 10, "taker_buy_volume": 15509.9, "taker_buy_quote": 339.453114}, {"ts": 1770890340000, "open": 0.02189, "high": 0.02191, "low": 0.02189, "close": 0.02189, "volume": 6581.2, "quote_volume": 144.076104, "trades": 6, "taker_buy_volume": 681.8, "taker_buy_quote": 14.938238}, {"ts": 1770890400000, "open": 0.02191, "high": 0.02193, "low": 0.02188, "close": 0.02191, "volume": 29484.0, "quote_volume": 645.655887, "trades": 10, "taker_buy_volume": 26461.8, "taker_buy_quote": 579.526498}, {"ts": 1770890460000, "open": 0.02194, "high": 0.022, "low": 0.02193, "close": 0.022, "volume": 17285.5, "quote_volume": 379.781239, "trades": 10, "taker_buy_volume": 10011.4, "taker_buy_quote": 219.921361}, {"ts": 1770890520000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 5461.9, "quote_volume": 120.052562, "trades": 2, "taker_buy_volume": 5461.9, "taker_buy_quote": 120.052562}, {"ts": 1770890580000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 68921.8, "quote_volume": 1515.76972, "trades": 7, "taker_buy_volume": 68921.8, "taker_buy_quote": 1515.76972}, {"ts": 1770890640000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 17776.9, "quote_volume": 390.380724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890700000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 42542.1, "quote_volume": 935.643839, "trades": 7, "taker_buy_volume": 42134.9, "taker_buy_quote": 926.689511}, {"ts": 1770890760000, "open": 0.02196, "high": 0.02197, "low": 0.02196, "close": 0.02196, "volume": 19082.6, "quote_volume": 419.115775, "trades": 6, "taker_buy_volume": 18489.9, "taker_buy_quote": 406.100083}, {"ts": 1770890820000, "open": 0.02197, "high": 0.02197, "low": 0.02195, "close": 0.02195, "volume": 3914.8, "quote_volume": 85.977196, "trades": 3, "taker_buy_volume": 2366.8, "taker_buy_quote": 51.998596}, {"ts": 1770890880000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890940000, "open": 0.02195, "high": 0.02195, "low": 0.02193, "close": 0.02193, "volume": 7442.7, "quote_volume": 163.248411, "trades": 3, "taker_buy_volume": 5502.1, "taker_buy_quote": 120.691053}, {"ts": 1770891000000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891060000, "open": 0.02193, "high": 0.02193, "low": 0.02191, "close": 0.02191, "volume": 3864.4, "quote_volume": 84.699004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891120000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 5175.0, "quote_volume": 113.48775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891180000, "open": 0.02192, "high": 0.02193, "low": 0.02191, "close": 0.02191, "volume": 5128.4, "quote_volume": 112.414552, "trades": 3, "taker_buy_volume": 2770.9, "taker_buy_quote": 60.761727}, {"ts": 1770891240000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 5175.0, "quote_volume": 113.436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891300000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 3676.8, "quote_volume": 80.558688, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 80.558688}, {"ts": 1770891360000, "open": 0.02191, "high": 0.02194, "low": 0.02191, "close": 0.02194, "volume": 104848.9, "quote_volume": 2299.239001, "trades": 20, "taker_buy_volume": 100806.1, "taker_buy_quote": 2210.661253}, {"ts": 1770891420000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891480000, "open": 0.02192, "high": 0.02192, "low": 0.02191, "close": 0.02191, "volume": 1566.0, "quote_volume": 34.323351, "trades": 2, "taker_buy_volume": 1229.1, "taker_buy_quote": 26.941872}, {"ts": 1770891540000, "open": 0.0219, "high": 0.0219, "low": 0.02186, "close": 0.02188, "volume": 27099.2, "quote_volume": 592.931316, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891600000, "open": 0.02189, "high": 0.02191, "low": 0.02189, "close": 0.02191, "volume": 2750.4, "quote_volume": 60.230568, "trades": 6, "taker_buy_volume": 1926.6, "taker_buy_quote": 42.197586}, {"ts": 1770891660000, "open": 0.02193, "high": 0.02193, "low": 0.02191, "close": 0.02193, "volume": 1784.8, "quote_volume": 39.131532, "trades": 4, "taker_buy_volume": 1328.2, "taker_buy_quote": 29.127426}, {"ts": 1770891720000, "open": 0.02193, "high": 0.02193, "low": 0.0219, "close": 0.02191, "volume": 3787.8, "quote_volume": 83.025767, "trades": 6, "taker_buy_volume": 2509.2, "taker_buy_quote": 55.016664}, {"ts": 1770891780000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 581.0, "quote_volume": 12.71809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891840000, "open": 0.02188, "high": 0.02188, "low": 0.02185, "close": 0.02188, "volume": 55040.0, "quote_volume": 1203.923936, "trades": 17, "taker_buy_volume": 44178.8, "taker_buy_quote": 966.431934}, {"ts": 1770891900000, "open": 0.02186, "high": 0.02188, "low": 0.02186, "close": 0.02188, "volume": 33286.7, "quote_volume": 728.261396, "trades": 10, "taker_buy_volume": 29956.7, "taker_buy_quote": 655.452596}, {"ts": 1770891960000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 18815.0, "quote_volume": 411.9121, "trades": 3, "taker_buy_volume": 13640.0, "taker_buy_quote": 298.5796}, {"ts": 1770892020000, "open": 0.0219, "high": 0.0219, "low": 0.02187, "close": 0.02189, "volume": 13703.8, "quote_volume": 299.932208, "trades": 10, "taker_buy_volume": 5893.8, "taker_buy_quote": 129.019848}, {"ts": 1770892080000, "open": 0.02188, "high": 0.02188, "low": 0.02187, "close": 0.02188, "volume": 39029.3, "quote_volume": 853.940431, "trades": 15, "taker_buy_volume": 31058.0, "taker_buy_quote": 679.54904}, {"ts": 1770892140000, "open": 0.02187, "high": 0.02189, "low": 0.02187, "close": 0.02188, "volume": 21534.8, "quote_volume": 471.228151, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.229}, {"ts": 1770892200000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 5175.0, "quote_volume": 113.229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892260000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 2564.9, "quote_volume": 56.145661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892320000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 693.9, "quote_volume": 15.19641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892380000, "open": 0.02191, "high": 0.02192, "low": 0.0219, "close": 0.02192, "volume": 16750.7, "quote_volume": 367.025711, "trades": 14, "taker_buy_volume": 7887.7, "taker_buy_quote": 172.819507}, {"ts": 1770892440000, "open": 0.0219, "high": 0.0219, "low": 0.02188, "close": 0.02188, "volume": 5629.5, "quote_volume": 123.18255, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.229}, {"ts": 1770892500000, "open": 0.02188, "high": 0.02188, "low": 0.02184, "close": 0.02188, "volume": 121772.1, "quote_volume": 2663.260464, "trades": 33, "taker_buy_volume": 92688.1, "taker_buy_quote": 2027.537444}, {"ts": 1770892560000, "open": 0.02189, "high": 0.02191, "low": 0.02189, "close": 0.02189, "volume": 1146.3, "quote_volume": 25.099813, "trades": 3, "taker_buy_volume": 737.2, "taker_buy_quote": 16.144614}, {"ts": 1770892620000, "open": 0.02191, "high": 0.02191, "low": 0.02189, "close": 0.02189, "volume": 1368.2, "quote_volume": 29.959944, "trades": 3, "taker_buy_volume": 502.3, "taker_buy_quote": 11.005393}, {"ts": 1770892680000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892740000, "open": 0.02191, "high": 0.02191, "low": 0.02189, "close": 0.02189, "volume": 862.3, "quote_volume": 18.885721, "trades": 2, "taker_buy_volume": 498.7, "taker_buy_quote": 10.926517}, {"ts": 1770892800000, "open": 0.02189, "high": 0.0219, "low": 0.02186, "close": 0.0219, "volume": 81668.3, "quote_volume": 1787.126321, "trades": 26, "taker_buy_volume": 59836.3, "taker_buy_quote": 1309.561637}, {"ts": 1770892860000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.02191, "volume": 13550.6, "quote_volume": 296.761776, "trades": 3, "taker_buy_volume": 13550.6, "taker_buy_quote": 296.761776}, {"ts": 1770892920000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 865.5, "quote_volume": 18.95856, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 9.00501}, {"ts": 1770892980000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 28093.9, "quote_volume": 615.25641, "trades": 4, "taker_buy_volume": 23373.4, "taker_buy_quote": 511.87746}, {"ts": 1770893040000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 458.8, "quote_volume": 10.04772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893100000, "open": 0.02192, "high": 0.02194, "low": 0.02192, "close": 0.02193, "volume": 16007.9, "quote_volume": 351.013804, "trades": 4, "taker_buy_volume": 11264.9, "taker_buy_quote": 246.999814}, {"ts": 1770893160000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 23084.9, "quote_volume": 505.61106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893220000, "open": 0.02191, "high": 0.02192, "low": 0.02191, "close": 0.02192, "volume": 8000.0, "quote_volume": 175.33175, "trades": 2, "taker_buy_volume": 2825.0, "taker_buy_quote": 61.89575}, {"ts": 1770893280000, "open": 0.02193, "high": 0.02194, "low": 0.02192, "close": 0.02192, "volume": 60859.5, "quote_volume": 1334.644522, "trades": 23, "taker_buy_volume": 55684.5, "taker_buy_quote": 1221.208522}, {"ts": 1770893340000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 5960.5, "quote_volume": 130.77337, "trades": 2, "taker_buy_volume": 5960.5, "taker_buy_quote": 130.77337}, {"ts": 1770893400000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 994.8, "quote_volume": 21.83586, "trades": 1, "taker_buy_volume": 994.8, "taker_buy_quote": 21.83586}, {"ts": 1770893460000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893520000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 772.3, "quote_volume": 16.959708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893580000, "open": 0.02195, "high": 0.02196, "low": 0.02195, "close": 0.02195, "volume": 1334.0, "quote_volume": 29.284029, "trades": 3, "taker_buy_volume": 272.9, "taker_buy_quote": 5.992884}, {"ts": 1770893640000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 1180.8, "quote_volume": 25.91856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893700000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 1500.0, "quote_volume": 32.97, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 32.97}, {"ts": 1770893760000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893820000, "open": 0.02198, "high": 0.022, "low": 0.02198, "close": 0.022, "volume": 9480.6, "quote_volume": 208.46048, "trades": 4, "taker_buy_volume": 4305.6, "taker_buy_quote": 94.66223}, {"ts": 1770893880000, "open": 0.022, "high": 0.02206, "low": 0.022, "close": 0.02206, "volume": 40759.8, "quote_volume": 897.693739, "trades": 12, "taker_buy_volume": 22534.6, "taker_buy_quote": 496.352214}, {"ts": 1770893940000, "open": 0.02206, "high": 0.02207, "low": 0.02205, "close": 0.02205, "volume": 3823.6, "quote_volume": 84.343423, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 22.065}, {"ts": 1770894000000, "open": 0.02207, "high": 0.02207, "low": 0.02203, "close": 0.02203, "volume": 3415.8, "quote_volume": 75.27019, "trades": 2, "taker_buy_volume": 502.9, "taker_buy_quote": 11.099003}, {"ts": 1770894060000, "open": 0.02207, "high": 0.02209, "low": 0.02205, "close": 0.02205, "volume": 28081.3, "quote_volume": 619.835175, "trades": 10, "taker_buy_volume": 8717.7, "taker_buy_quote": 192.486227}, {"ts": 1770894120000, "open": 0.02204, "high": 0.02207, "low": 0.02201, "close": 0.02202, "volume": 70376.6, "quote_volume": 1552.021816, "trades": 22, "taker_buy_volume": 52487.9, "taker_buy_quote": 1157.895687}, {"ts": 1770894180000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894240000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894300000, "open": 0.022, "high": 0.02202, "low": 0.022, "close": 0.02202, "volume": 9573.9, "quote_volume": 210.635342, "trades": 2, "taker_buy_volume": 9573.9, "taker_buy_quote": 210.635342}, {"ts": 1770894360000, "open": 0.022, "high": 0.022, "low": 0.02198, "close": 0.02199, "volume": 7345.9, "quote_volume": 161.576662, "trades": 4, "taker_buy_volume": 719.5, "taker_buy_quote": 15.82489}, {"ts": 1770894420000, "open": 0.02198, "high": 0.02198, "low": 0.02197, "close": 0.02197, "volume": 7526.2, "quote_volume": 165.381585, "trades": 5, "taker_buy_volume": 1452.1, "taker_buy_quote": 31.902637}, {"ts": 1770894480000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894540000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 9111.7, "quote_volume": 200.184049, "trades": 1, "taker_buy_volume": 9111.7, "taker_buy_quote": 200.184049}, {"ts": 1770894600000, "open": 0.02197, "high": 0.02197, "low": 0.02193, "close": 0.02193, "volume": 27125.3, "quote_volume": 595.485766, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894660000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894720000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 455.7, "quote_volume": 9.998058, "trades": 1, "taker_buy_volume": 455.7, "taker_buy_quote": 9.998058}, {"ts": 1770894780000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894840000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894900000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894960000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895020000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895080000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895140000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895200000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895260000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 1940.6, "quote_volume": 42.615576, "trades": 1, "taker_buy_volume": 1940.6, "taker_buy_quote": 42.615576}, {"ts": 1770895320000, "open": 0.02198, "high": 0.02198, "low": 0.02197, "close": 0.02197, "volume": 1859.3, "quote_volume": 40.860205, "trades": 2, "taker_buy_volume": 1138.4, "taker_buy_quote": 25.022032}, {"ts": 1770895380000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 5175.0, "quote_volume": 113.69475, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.69475}, {"ts": 1770895440000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 365.3, "quote_volume": 8.032947, "trades": 1, "taker_buy_volume": 365.3, "taker_buy_quote": 8.032947}, {"ts": 1770895500000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895560000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 562.8, "quote_volume": 12.364716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895620000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 3386.5, "quote_volume": 74.43527, "trades": 1, "taker_buy_volume": 3386.5, "taker_buy_quote": 74.43527}, {"ts": 1770895680000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 2000.0, "quote_volume": 43.98, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.98}, {"ts": 1770895740000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 769.2, "quote_volume": 16.914708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895800000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 527.7, "quote_volume": 11.604123, "trades": 1, "taker_buy_volume": 527.7, "taker_buy_quote": 11.604123}, {"ts": 1770895860000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895920000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 6288.0, "quote_volume": 138.27312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895980000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896040000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896100000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896160000, "open": 0.02198, "high": 0.02198, "low": 0.02195, "close": 0.02195, "volume": 10063.9, "quote_volume": 220.965684, "trades": 3, "taker_buy_volume": 573.2, "taker_buy_quote": 12.598936}, {"ts": 1770896220000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896280000, "open": 0.02191, "high": 0.02192, "low": 0.02191, "close": 0.02192, "volume": 11315.0, "quote_volume": 248.002956, "trades": 2, "taker_buy_volume": 9130.6, "taker_buy_quote": 200.142752}, {"ts": 1770896340000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896400000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 1425.5, "quote_volume": 31.24696, "trades": 1, "taker_buy_volume": 1425.5, "taker_buy_quote": 31.24696}, {"ts": 1770896460000, "open": 0.02191, "high": 0.02191, "low": 0.02188, "close": 0.02189, "volume": 11495.0, "quote_volume": 251.732962, "trades": 9, "taker_buy_volume": 3500.0, "taker_buy_quote": 76.645}, {"ts": 1770896520000, "open": 0.02189, "high": 0.0219, "low": 0.02188, "close": 0.0219, "volume": 2714.5, "quote_volume": 59.404728, "trades": 4, "taker_buy_volume": 779.8, "taker_buy_quote": 17.073492}, {"ts": 1770896580000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896640000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 5175.0, "quote_volume": 113.28075, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.28075}, {"ts": 1770896700000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 363.6, "quote_volume": 7.96284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896760000, "open": 0.02192, "high": 0.02192, "low": 0.0219, "close": 0.0219, "volume": 1269.9, "quote_volume": 27.828936, "trades": 2, "taker_buy_volume": 906.3, "taker_buy_quote": 19.866096}, {"ts": 1770896820000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896880000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896940000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 1858.7, "quote_volume": 40.691488, "trades": 4, "taker_buy_volume": 458.7, "taker_buy_quote": 10.040943}, {"ts": 1770897000000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 1425.1, "quote_volume": 31.20969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897060000, "open": 0.02191, "high": 0.02191, "low": 0.02189, "close": 0.02189, "volume": 1812.5, "quote_volume": 39.681875, "trades": 2, "taker_buy_volume": 312.5, "taker_buy_quote": 6.846875}, {"ts": 1770897120000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 942.4, "quote_volume": 20.63856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897180000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897240000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897300000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 868.2, "quote_volume": 19.01358, "trades": 2, "taker_buy_volume": 504.6, "taker_buy_quote": 11.05074}, {"ts": 1770897360000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 13840.0, "quote_volume": 302.975545, "trades": 7, "taker_buy_volume": 6413.5, "taker_buy_quote": 140.40023}, {"ts": 1770897420000, "open": 0.02189, "high": 0.02192, "low": 0.02185, "close": 0.02192, "volume": 133715.3, "quote_volume": 2927.242558, "trades": 38, "taker_buy_volume": 121944.7, "taker_buy_quote": 2669.664922}, {"ts": 1770897480000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 1001.9, "quote_volume": 21.93661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897540000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897600000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 18475.8, "quote_volume": 404.59578, "trades": 9, "taker_buy_volume": 10350.0, "taker_buy_quote": 226.665}, {"ts": 1770897660000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 6407.0, "quote_volume": 140.24923, "trades": 2, "taker_buy_volume": 6407.0, "taker_buy_quote": 140.24923}, {"ts": 1770897720000, "open": 0.02188, "high": 0.02189, "low": 0.02188, "close": 0.02189, "volume": 118905.0, "quote_volume": 2602.509882, "trades": 33, "taker_buy_volume": 117813.8, "taker_buy_quote": 2578.634426}, {"ts": 1770897780000, "open": 0.02187, "high": 0.02189, "low": 0.02187, "close": 0.02189, "volume": 61974.6, "quote_volume": 1356.282298, "trades": 18, "taker_buy_volume": 61575.0, "taker_buy_quote": 1347.53905}, {"ts": 1770897840000, "open": 0.02189, "high": 0.02189, "low": 0.02188, "close": 0.02189, "volume": 71681.1, "quote_volume": 1568.930659, "trades": 29, "taker_buy_volume": 66506.1, "taker_buy_quote": 1455.649909}, {"ts": 1770897900000, "open": 0.02187, "high": 0.02189, "low": 0.02187, "close": 0.02189, "volume": 48155.7, "quote_volume": 1054.041873, "trades": 14, "taker_buy_volume": 46655.7, "taker_buy_quote": 1021.236873}, {"ts": 1770897960000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898020000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 12614.9, "quote_volume": 275.865214, "trades": 4, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.17725}, {"ts": 1770898080000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898140000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898200000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898260000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 6398.0, "quote_volume": 139.98824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898320000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898380000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898440000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02187, "volume": 25717.6, "quote_volume": 562.320046, "trades": 9, "taker_buy_volume": 9671.0, "taker_buy_quote": 211.50477}, {"ts": 1770898500000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 15380.0, "quote_volume": 336.3606, "trades": 5, "taker_buy_volume": 9671.0, "taker_buy_quote": 211.50477}, {"ts": 1770898560000, "open": 0.02188, "high": 0.02189, "low": 0.02188, "close": 0.02189, "volume": 6892.3, "quote_volume": 150.809207, "trades": 4, "taker_buy_volume": 6892.3, "taker_buy_quote": 150.809207}, {"ts": 1770898620000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 41315.5, "quote_volume": 903.930822, "trades": 7, "taker_buy_volume": 10350.0, "taker_buy_quote": 226.3545}, {"ts": 1770898680000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 5175.0, "quote_volume": 113.17725, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.17725}, {"ts": 1770898740000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 5175.0, "quote_volume": 113.17725, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.17725}, {"ts": 1770898800000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898860000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 1500.0, "quote_volume": 32.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898920000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 753.5, "quote_volume": 16.489543, "trades": 2, "taker_buy_volume": 228.6, "taker_buy_quote": 4.999482}, {"ts": 1770898980000, "open": 0.02186, "high": 0.02189, "low": 0.02186, "close": 0.02189, "volume": 53368.1, "quote_volume": 1167.275848, "trades": 19, "taker_buy_volume": 53368.1, "taker_buy_quote": 1167.275848}, {"ts": 1770899040000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899100000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899160000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 6820.3, "quote_volume": 149.228164, "trades": 4, "taker_buy_volume": 6186.7, "taker_buy_quote": 135.364996}, {"ts": 1770899220000, "open": 0.02188, "high": 0.02188, "low": 0.02187, "close": 0.02188, "volume": 20154.9, "quote_volume": 440.871606, "trades": 7, "taker_buy_volume": 3219.3, "taker_buy_quote": 70.438284}, {"ts": 1770899280000, "open": 0.02188, "high": 0.02189, "low": 0.02188, "close": 0.02189, "volume": 8422.0, "quote_volume": 184.35066, "trades": 5, "taker_buy_volume": 8422.0, "taker_buy_quote": 184.35066}, {"ts": 1770899340000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 2385.0, "quote_volume": 52.1838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899400000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 514.7, "quote_volume": 11.256489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899460000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899520000, "open": 0.02187, "high": 0.02187, "low": 0.02184, "close": 0.02184, "volume": 10118.5, "quote_volume": 221.181375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899580000, "open": 0.02184, "high": 0.02185, "low": 0.02184, "close": 0.02185, "volume": 10303.0, "quote_volume": 225.0688, "trades": 3, "taker_buy_volume": 10303.0, "taker_buy_quote": 225.0688}, {"ts": 1770899640000, "open": 0.02181, "high": 0.02181, "low": 0.02176, "close": 0.02176, "volume": 41594.7, "quote_volume": 906.188279, "trades": 30, "taker_buy_volume": 6777.6, "taker_buy_quote": 147.648834}, {"ts": 1770899700000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 15667.7, "quote_volume": 340.929152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899760000, "open": 0.02177, "high": 0.02177, "low": 0.02173, "close": 0.02173, "volume": 20749.8, "quote_volume": 451.375583, "trades": 17, "taker_buy_volume": 3040.7, "taker_buy_quote": 66.196039}, {"ts": 1770899820000, "open": 0.02172, "high": 0.02177, "low": 0.02171, "close": 0.02177, "volume": 96529.3, "quote_volume": 2099.008445, "trades": 32, "taker_buy_volume": 77680.3, "taker_buy_quote": 1689.04673}, {"ts": 1770899880000, "open": 0.02176, "high": 0.02176, "low": 0.02175, "close": 0.02175, "volume": 8562.1, "quote_volume": 186.282509, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899940000, "open": 0.02177, "high": 0.02179, "low": 0.02177, "close": 0.02179, "volume": 3260.3, "quote_volume": 70.986777, "trades": 3, "taker_buy_volume": 2758.0, "taker_buy_quote": 60.04166}, {"ts": 1770900000000, "open": 0.02181, "high": 0.02185, "low": 0.02181, "close": 0.02185, "volume": 48215.5, "quote_volume": 1052.488006, "trades": 16, "taker_buy_volume": 48215.5, "taker_buy_quote": 1052.488006}, {"ts": 1770900060000, "open": 0.02185, "high": 0.02186, "low": 0.02185, "close": 0.02186, "volume": 10238.3, "quote_volume": 223.789238, "trades": 3, "taker_buy_volume": 8238.3, "taker_buy_quote": 180.089238}, {"ts": 1770900120000, "open": 0.02186, "high": 0.02186, "low": 0.02183, "close": 0.02183, "volume": 45002.9, "quote_volume": 983.352662, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900180000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 11621.3, "quote_volume": 253.576766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900240000, "open": 0.02182, "high": 0.02184, "low": 0.02181, "close": 0.02181, "volume": 3020.6, "quote_volume": 65.916688, "trades": 6, "taker_buy_volume": 917.4, "taker_buy_quote": 20.036016}, {"ts": 1770900300000, "open": 0.02183, "high": 0.02183, "low": 0.02179, "close": 0.02181, "volume": 7746.0, "quote_volume": 168.8724, "trades": 8, "taker_buy_volume": 1380.3, "taker_buy_quote": 30.108909}, {"ts": 1770900360000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 1259.9, "quote_volume": 27.428023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900420000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 1289.7, "quote_volume": 28.089666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900480000, "open": 0.02178, "high": 0.02179, "low": 0.02178, "close": 0.02179, "volume": 1120.9, "quote_volume": 24.419827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900540000, "open": 0.02183, "high": 0.02183, "low": 0.02181, "close": 0.02182, "volume": 16089.3, "quote_volume": 351.2013, "trades": 6, "taker_buy_volume": 10245.7, "taker_buy_quote": 223.663631}, {"ts": 1770900600000, "open": 0.02185, "high": 0.02187, "low": 0.02185, "close": 0.02187, "volume": 5226.5, "quote_volume": 114.214607, "trades": 6, "taker_buy_volume": 4058.1, "taker_buy_quote": 88.685067}, {"ts": 1770900660000, "open": 0.02186, "high": 0.02186, "low": 0.0218, "close": 0.02181, "volume": 41751.3, "quote_volume": 911.429651, "trades": 13, "taker_buy_volume": 1190.9, "taker_buy_quote": 26.012517}, {"ts": 1770900720000, "open": 0.02179, "high": 0.02179, "low": 0.02175, "close": 0.02175, "volume": 4403.2, "quote_volume": 95.836405, "trades": 9, "taker_buy_volume": 875.6, "taker_buy_quote": 19.066881}, {"ts": 1770900780000, "open": 0.02173, "high": 0.02173, "low": 0.0217, "close": 0.0217, "volume": 11318.5, "quote_volume": 245.873898, "trades": 6, "taker_buy_volume": 504.4, "taker_buy_quote": 10.960612}, {"ts": 1770900840000, "open": 0.02171, "high": 0.02171, "low": 0.02168, "close": 0.02168, "volume": 2237.1, "quote_volume": 48.541998, "trades": 9, "taker_buy_volume": 1389.0, "taker_buy_quote": 30.15519}, {"ts": 1770900900000, "open": 0.02169, "high": 0.0217, "low": 0.02169, "close": 0.0217, "volume": 2843.3, "quote_volume": 61.6809, "trades": 5, "taker_buy_volume": 972.3, "taker_buy_quote": 21.09891}, {"ts": 1770900960000, "open": 0.02167, "high": 0.02169, "low": 0.02167, "close": 0.02169, "volume": 1511.7, "quote_volume": 32.779557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901020000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 5175.0, "quote_volume": 112.24575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901080000, "open": 0.02167, "high": 0.02169, "low": 0.02167, "close": 0.02169, "volume": 940.3, "quote_volume": 20.387793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901140000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 1349.8, "quote_volume": 29.280759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901200000, "open": 0.02172, "high": 0.02173, "low": 0.0217, "close": 0.0217, "volume": 11880.0, "quote_volume": 258.012651, "trades": 7, "taker_buy_volume": 9998.6, "taker_buy_quote": 217.177426}, {"ts": 1770901260000, "open": 0.0217, "high": 0.02174, "low": 0.0217, "close": 0.02172, "volume": 38525.2, "quote_volume": 836.911208, "trades": 12, "taker_buy_volume": 13198.9, "taker_buy_quote": 286.816244}, {"ts": 1770901320000, "open": 0.02171, "high": 0.02171, "low": 0.0216, "close": 0.02161, "volume": 55112.9, "quote_volume": 1193.789055, "trades": 18, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.83175}, {"ts": 1770901380000, "open": 0.02161, "high": 0.02163, "low": 0.0216, "close": 0.02162, "volume": 24821.5, "quote_volume": 536.433023, "trades": 11, "taker_buy_volume": 750.0, "taker_buy_quote": 16.2225}, {"ts": 1770901440000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901500000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 21875.8, "quote_volume": 472.954796, "trades": 10, "taker_buy_volume": 16442.6, "taker_buy_quote": 355.489012}, {"ts": 1770901560000, "open": 0.02161, "high": 0.02164, "low": 0.02161, "close": 0.02164, "volume": 38363.2, "quote_volume": 829.689075, "trades": 5, "taker_buy_volume": 38363.2, "taker_buy_quote": 829.689075}, {"ts": 1770901620000, "open": 0.02162, "high": 0.02173, "low": 0.02162, "close": 0.02173, "volume": 212387.1, "quote_volume": 4605.9933, "trades": 49, "taker_buy_volume": 149716.0, "taker_buy_quote": 3245.146928}, {"ts": 1770901680000, "open": 0.02169, "high": 0.0217, "low": 0.02164, "close": 0.02167, "volume": 29176.2, "quote_volume": 632.046155, "trades": 12, "taker_buy_volume": 1435.3, "taker_buy_quote": 31.121934}, {"ts": 1770901740000, "open": 0.02165, "high": 0.02171, "low": 0.02165, "close": 0.0217, "volume": 53431.2, "quote_volume": 1158.45813, "trades": 20, "taker_buy_volume": 48977.5, "taker_buy_quote": 1061.938765}, {"ts": 1770901800000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 555.7, "quote_volume": 12.053133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901860000, "open": 0.0217, "high": 0.0217, "low": 0.02168, "close": 0.02168, "volume": 19924.1, "quote_volume": 432.013568, "trades": 5, "taker_buy_volume": 366.5, "taker_buy_quote": 7.95305}, {"ts": 1770901920000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 461.2, "quote_volume": 9.998816, "trades": 1, "taker_buy_volume": 461.2, "taker_buy_quote": 9.998816}, {"ts": 1770901980000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 1677.4, "quote_volume": 36.349258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902040000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 5175.0, "quote_volume": 112.194, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.194}, {"ts": 1770902100000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 1904.2, "quote_volume": 41.302098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902160000, "open": 0.02169, "high": 0.02169, "low": 0.02167, "close": 0.02167, "volume": 49846.3, "quote_volume": 1080.553348, "trades": 8, "taker_buy_volume": 3393.3, "taker_buy_quote": 73.532811}, {"ts": 1770902220000, "open": 0.02167, "high": 0.0217, "low": 0.02167, "close": 0.02167, "volume": 9007.0, "quote_volume": 195.263974, "trades": 10, "taker_buy_volume": 6193.6, "taker_buy_quote": 134.292527}, {"ts": 1770902280000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 511.2, "quote_volume": 11.077704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902340000, "open": 0.02164, "high": 0.02165, "low": 0.02163, "close": 0.02164, "volume": 71611.6, "quote_volume": 1549.477574, "trades": 19, "taker_buy_volume": 8919.1, "taker_buy_quote": 193.001099}, {"ts": 1770902400000, "open": 0.02165, "high": 0.02166, "low": 0.02165, "close": 0.02166, "volume": 7391.8, "quote_volume": 160.08422, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.0905}, {"ts": 1770902460000, "open": 0.02166, "high": 0.02166, "low": 0.02164, "close": 0.02164, "volume": 2123.3, "quote_volume": 45.97318, "trades": 5, "taker_buy_volume": 1616.4, "taker_buy_quote": 35.003864}, {"ts": 1770902520000, "open": 0.02164, "high": 0.02164, "low": 0.02163, "close": 0.02163, "volume": 19270.3, "quote_volume": 416.825344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902580000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902640000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902700000, "open": 0.02159, "high": 0.02159, "low": 0.02156, "close": 0.02158, "volume": 20832.2, "quote_volume": 449.507126, "trades": 10, "taker_buy_volume": 10039.4, "taker_buy_quote": 216.650252}, {"ts": 1770902760000, "open": 0.02158, "high": 0.0216, "low": 0.02158, "close": 0.02159, "volume": 15943.0, "quote_volume": 344.125755, "trades": 5, "taker_buy_volume": 10768.0, "taker_buy_quote": 232.397505}, {"ts": 1770902820000, "open": 0.02158, "high": 0.02161, "low": 0.02158, "close": 0.02161, "volume": 39838.1, "quote_volume": 860.153409, "trades": 14, "taker_buy_volume": 35944.2, "taker_buy_quote": 776.065828}, {"ts": 1770902880000, "open": 0.02161, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 2006.9, "quote_volume": 43.368779, "trades": 4, "taker_buy_volume": 1466.7, "taker_buy_quote": 31.695387}, {"ts": 1770902940000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 460.8, "quote_volume": 9.957888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903000000, "open": 0.02163, "high": 0.02175, "low": 0.02163, "close": 0.02175, "volume": 16136.2, "quote_volume": 350.195715, "trades": 7, "taker_buy_volume": 10970.3, "taker_buy_quote": 238.024522}, {"ts": 1770903060000, "open": 0.02167, "high": 0.02171, "low": 0.02165, "close": 0.0217, "volume": 28259.6, "quote_volume": 613.194411, "trades": 14, "taker_buy_volume": 22150.8, "taker_buy_quote": 480.8772}, {"ts": 1770903120000, "open": 0.02171, "high": 0.02171, "low": 0.02167, "close": 0.02168, "volume": 6073.6, "quote_volume": 131.732125, "trades": 5, "taker_buy_volume": 3677.1, "taker_buy_quote": 79.786209}, {"ts": 1770903180000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903240000, "open": 0.02169, "high": 0.02171, "low": 0.02168, "close": 0.02168, "volume": 12007.3, "quote_volume": 260.534651, "trades": 4, "taker_buy_volume": 414.7, "taker_buy_quote": 9.003137}, {"ts": 1770903300000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903360000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903420000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 2037.4, "quote_volume": 44.191206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903480000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 7849.6, "quote_volume": 170.33632, "trades": 3, "taker_buy_volume": 7849.6, "taker_buy_quote": 170.33632}, {"ts": 1770903540000, "open": 0.0217, "high": 0.0217, "low": 0.02168, "close": 0.02168, "volume": 11414.2, "quote_volume": 247.618836, "trades": 6, "taker_buy_volume": 10536.5, "taker_buy_quote": 228.5903}, {"ts": 1770903600000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 818.9, "quote_volume": 17.77013, "trades": 1, "taker_buy_volume": 818.9, "taker_buy_quote": 17.77013}, {"ts": 1770903660000, "open": 0.02171, "high": 0.02173, "low": 0.02171, "close": 0.02171, "volume": 1957.7, "quote_volume": 42.51503, "trades": 5, "taker_buy_volume": 1290.2, "taker_buy_quote": 28.023605}, {"ts": 1770903720000, "open": 0.0217, "high": 0.02172, "low": 0.0217, "close": 0.02171, "volume": 2157.9, "quote_volume": 46.847568, "trades": 5, "taker_buy_volume": 1286.4, "taker_buy_quote": 27.931431}, {"ts": 1770903780000, "open": 0.02171, "high": 0.02172, "low": 0.02171, "close": 0.02172, "volume": 873.6, "quote_volume": 18.969984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903840000, "open": 0.02173, "high": 0.02174, "low": 0.0217, "close": 0.02173, "volume": 74460.0, "quote_volume": 1617.398356, "trades": 16, "taker_buy_volume": 10350.0, "taker_buy_quote": 224.85375}, {"ts": 1770903900000, "open": 0.02173, "high": 0.02173, "low": 0.0217, "close": 0.02171, "volume": 28968.8, "quote_volume": 628.890192, "trades": 14, "taker_buy_volume": 2106.8, "taker_buy_quote": 45.738628}, {"ts": 1770903960000, "open": 0.02169, "high": 0.0217, "low": 0.02169, "close": 0.0217, "volume": 1241.9, "quote_volume": 26.945118, "trades": 3, "taker_buy_volume": 737.3, "taker_buy_quote": 15.995298}, {"ts": 1770904020000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 2241.5, "quote_volume": 48.64055, "trades": 3, "taker_buy_volume": 787.1, "taker_buy_quote": 17.08007}, {"ts": 1770904080000, "open": 0.02169, "high": 0.0217, "low": 0.02169, "close": 0.0217, "volume": 2750.6, "quote_volume": 59.683555, "trades": 2, "taker_buy_volume": 2750.6, "taker_buy_quote": 59.683555}, {"ts": 1770904140000, "open": 0.02167, "high": 0.02167, "low": 0.02163, "close": 0.02165, "volume": 104863.8, "quote_volume": 2270.92804, "trades": 26, "taker_buy_volume": 19668.0, "taker_buy_quote": 426.00888}, {"ts": 1770904200000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 931.2, "quote_volume": 20.169792, "trades": 1, "taker_buy_volume": 931.2, "taker_buy_quote": 20.169792}, {"ts": 1770904260000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904320000, "open": 0.02168, "high": 0.02172, "low": 0.02168, "close": 0.02171, "volume": 3542.9, "quote_volume": 76.871776, "trades": 4, "taker_buy_volume": 888.9, "taker_buy_quote": 19.306908}, {"ts": 1770904380000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 5910.0, "quote_volume": 128.3652, "trades": 2, "taker_buy_volume": 5910.0, "taker_buy_quote": 128.3652}, {"ts": 1770904440000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 5000.0, "quote_volume": 108.55, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 108.55}, {"ts": 1770904500000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 4690.9, "quote_volume": 101.886348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904560000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 920.4, "quote_volume": 20.000292, "trades": 1, "taker_buy_volume": 920.4, "taker_buy_quote": 20.000292}, {"ts": 1770904620000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904680000, "open": 0.02173, "high": 0.02177, "low": 0.02173, "close": 0.02177, "volume": 15160.4, "quote_volume": 329.753399, "trades": 6, "taker_buy_volume": 9514.1, "taker_buy_quote": 206.833448}, {"ts": 1770904740000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904800000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904860000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904920000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 972.3, "quote_volume": 21.10354, "trades": 2, "taker_buy_volume": 972.3, "taker_buy_quote": 21.10354}, {"ts": 1770904980000, "open": 0.0217, "high": 0.0217, "low": 0.02167, "close": 0.02167, "volume": 7719.5, "quote_volume": 167.479411, "trades": 7, "taker_buy_volume": 2129.8, "taker_buy_quote": 46.195362}, {"ts": 1770905040000, "open": 0.02168, "high": 0.02169, "low": 0.02168, "close": 0.02168, "volume": 1342.7, "quote_volume": 29.113903, "trades": 3, "taker_buy_volume": 1342.7, "taker_buy_quote": 29.113903}, {"ts": 1770905100000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 5175.0, "quote_volume": 112.14225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905160000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905220000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 7322.6, "quote_volume": 158.53429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905280000, "open": 0.02164, "high": 0.02164, "low": 0.02163, "close": 0.02163, "volume": 7355.2, "quote_volume": 159.139194, "trades": 11, "taker_buy_volume": 1415.8, "taker_buy_quote": 30.623754}, {"ts": 1770905340000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 9247.2, "quote_volume": 200.109408, "trades": 2, "taker_buy_volume": 9247.2, "taker_buy_quote": 200.109408}, {"ts": 1770905400000, "open": 0.02165, "high": 0.02168, "low": 0.02164, "close": 0.02168, "volume": 2657.0, "quote_volume": 57.535606, "trades": 4, "taker_buy_volume": 1825.1, "taker_buy_quote": 39.525916}, {"ts": 1770905460000, "open": 0.02168, "high": 0.02168, "low": 0.02165, "close": 0.02165, "volume": 1801.3, "quote_volume": 39.034674, "trades": 4, "taker_buy_volume": 879.7, "taker_buy_quote": 19.071896}, {"ts": 1770905520000, "open": 0.02164, "high": 0.02166, "low": 0.02164, "close": 0.02166, "volume": 1904.4, "quote_volume": 41.239922, "trades": 4, "taker_buy_volume": 1435.3, "taker_buy_quote": 31.088598}, {"ts": 1770905580000, "open": 0.02164, "high": 0.02165, "low": 0.02164, "close": 0.02164, "volume": 1897.8, "quote_volume": 41.073485, "trades": 4, "taker_buy_volume": 509.3, "taker_buy_quote": 11.026345}, {"ts": 1770905640000, "open": 0.02163, "high": 0.02163, "low": 0.02162, "close": 0.02162, "volume": 829.5, "quote_volume": 17.937477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905700000, "open": 0.02161, "high": 0.02161, "low": 0.02159, "close": 0.02161, "volume": 38642.9, "quote_volume": 834.917819, "trades": 9, "taker_buy_volume": 27924.2, "taker_buy_quote": 603.441962}, {"ts": 1770905760000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 1604.0, "quote_volume": 34.680932, "trades": 2, "taker_buy_volume": 924.6, "taker_buy_quote": 19.999098}, {"ts": 1770905820000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 6290.2, "quote_volume": 135.994124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905880000, "open": 0.02161, "high": 0.02161, "low": 0.02159, "close": 0.0216, "volume": 13996.0, "quote_volume": 302.317497, "trades": 8, "taker_buy_volume": 5484.8, "taker_buy_quote": 118.521877}, {"ts": 1770905940000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906000000, "open": 0.02161, "high": 0.02162, "low": 0.02161, "close": 0.02162, "volume": 14277.1, "quote_volume": 308.620705, "trades": 3, "taker_buy_volume": 14277.1, "taker_buy_quote": 308.620705}, {"ts": 1770906060000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 1570.6, "quote_volume": 34.00349, "trades": 3, "taker_buy_volume": 1570.6, "taker_buy_quote": 34.00349}, {"ts": 1770906120000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 402.9, "quote_volume": 8.726814, "trades": 1, "taker_buy_volume": 402.9, "taker_buy_quote": 8.726814}, {"ts": 1770906180000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906240000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 11115.9, "quote_volume": 240.214599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906300000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906360000, "open": 0.02161, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 32077.5, "quote_volume": 693.137919, "trades": 6, "taker_buy_volume": 14294.9, "taker_buy_quote": 308.862439}, {"ts": 1770906420000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.02161, "volume": 34142.8, "quote_volume": 737.775711, "trades": 8, "taker_buy_volume": 21307.2, "taker_buy_quote": 460.398395}, {"ts": 1770906480000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 5637.3, "quote_volume": 121.831299, "trades": 2, "taker_buy_volume": 5637.3, "taker_buy_quote": 121.831299}, {"ts": 1770906540000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 2315.2, "quote_volume": 50.077776, "trades": 3, "taker_buy_volume": 2315.2, "taker_buy_quote": 50.077776}, {"ts": 1770906600000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 5175.0, "quote_volume": 111.987, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.987}, {"ts": 1770906660000, "open": 0.02163, "high": 0.02166, "low": 0.02163, "close": 0.02166, "volume": 8519.7, "quote_volume": 184.475703, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906720000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 5175.0, "quote_volume": 112.03875, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.03875}, {"ts": 1770906780000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 1175.0, "quote_volume": 25.46225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906840000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906900000, "open": 0.02169, "high": 0.02177, "low": 0.02167, "close": 0.02175, "volume": 525909.3, "quote_volume": 11429.491331, "trades": 98, "taker_buy_volume": 458239.3, "taker_buy_quote": 9956.775401}, {"ts": 1770906960000, "open": 0.02177, "high": 0.02177, "low": 0.02171, "close": 0.02172, "volume": 71763.5, "quote_volume": 1559.504781, "trades": 17, "taker_buy_volume": 4582.8, "taker_buy_quote": 99.594296}, {"ts": 1770907020000, "open": 0.02171, "high": 0.02171, "low": 0.02169, "close": 0.02169, "volume": 25936.6, "quote_volume": 562.67854, "trades": 9, "taker_buy_volume": 1018.6, "taker_buy_quote": 22.10362}, {"ts": 1770907080000, "open": 0.02171, "high": 0.02172, "low": 0.02171, "close": 0.02172, "volume": 28770.9, "quote_volume": 624.884273, "trades": 12, "taker_buy_volume": 9956.5, "taker_buy_quote": 216.238529}, {"ts": 1770907140000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907200000, "open": 0.02173, "high": 0.02174, "low": 0.02172, "close": 0.02172, "volume": 22170.4, "quote_volume": 481.863044, "trades": 5, "taker_buy_volume": 8287.6, "taker_buy_quote": 180.089548}, {"ts": 1770907260000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907320000, "open": 0.0217, "high": 0.0217, "low": 0.02168, "close": 0.02168, "volume": 17015.8, "quote_volume": 369.150844, "trades": 4, "taker_buy_volume": 463.0, "taker_buy_quote": 10.03784}, {"ts": 1770907380000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907440000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907500000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 504.6, "quote_volume": 10.944774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907560000, "open": 0.02165, "high": 0.02171, "low": 0.02165, "close": 0.0217, "volume": 3274.4, "quote_volume": 71.007676, "trades": 5, "taker_buy_volume": 1073.0, "taker_buy_quote": 23.276464}, {"ts": 1770907620000, "open": 0.02172, "high": 0.02175, "low": 0.02172, "close": 0.02175, "volume": 22590.1, "quote_volume": 491.17868, "trades": 11, "taker_buy_volume": 22083.9, "taker_buy_quote": 480.178954}, {"ts": 1770907680000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907740000, "open": 0.02173, "high": 0.02174, "low": 0.0217, "close": 0.0217, "volume": 45832.8, "quote_volume": 996.012057, "trades": 15, "taker_buy_volume": 1880.1, "taker_buy_quote": 40.854573}, {"ts": 1770907800000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 375.2, "quote_volume": 8.14184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907860000, "open": 0.02176, "high": 0.02177, "low": 0.02172, "close": 0.02172, "volume": 15431.5, "quote_volume": 335.827038, "trades": 4, "taker_buy_volume": 14752.4, "taker_buy_quote": 321.076986}, {"ts": 1770907920000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907980000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 1736.1, "quote_volume": 37.742814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908040000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908100000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908160000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908220000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 463.0, "quote_volume": 10.0471, "trades": 1, "taker_buy_volume": 463.0, "taker_buy_quote": 10.0471}, {"ts": 1770908280000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 2600.2, "quote_volume": 56.446638, "trades": 2, "taker_buy_volume": 2600.2, "taker_buy_quote": 56.446638}, {"ts": 1770908340000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 1342.7, "quote_volume": 29.13659, "trades": 3, "taker_buy_volume": 1342.7, "taker_buy_quote": 29.13659}, {"ts": 1770908400000, "open": 0.02169, "high": 0.02172, "low": 0.02169, "close": 0.0217, "volume": 1990.9, "quote_volume": 43.213218, "trades": 5, "taker_buy_volume": 1111.2, "taker_buy_quote": 24.127856}, {"ts": 1770908460000, "open": 0.02168, "high": 0.02171, "low": 0.02168, "close": 0.02171, "volume": 5591.7, "quote_volume": 121.240557, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 9.046557}, {"ts": 1770908520000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 370.4, "quote_volume": 8.03768, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 8.03768}, {"ts": 1770908580000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908640000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 370.4, "quote_volume": 8.03768, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 8.03768}, {"ts": 1770908700000, "open": 0.02165, "high": 0.02166, "low": 0.02164, "close": 0.02164, "volume": 10167.2, "quote_volume": 220.077366, "trades": 3, "taker_buy_volume": 5545.4, "taker_buy_quote": 120.061614}, {"ts": 1770908760000, "open": 0.02163, "high": 0.02163, "low": 0.02159, "close": 0.02162, "volume": 46787.5, "quote_volume": 1010.49981, "trades": 20, "taker_buy_volume": 7254.0, "taker_buy_quote": 156.671611}, {"ts": 1770908820000, "open": 0.02163, "high": 0.02171, "low": 0.02163, "close": 0.02168, "volume": 47693.7, "quote_volume": 1033.942346, "trades": 21, "taker_buy_volume": 36049.3, "taker_buy_quote": 781.586524}, {"ts": 1770908880000, "open": 0.02166, "high": 0.02166, "low": 0.02162, "close": 0.02162, "volume": 6221.7, "quote_volume": 134.577942, "trades": 5, "taker_buy_volume": 716.7, "taker_buy_quote": 15.523722}, {"ts": 1770908940000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 19992.8, "quote_volume": 431.78892, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909000000, "open": 0.0216, "high": 0.02161, "low": 0.02157, "close": 0.02161, "volume": 32871.8, "quote_volume": 709.465709, "trades": 26, "taker_buy_volume": 11476.0, "taker_buy_quote": 247.771491}, {"ts": 1770909060000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909120000, "open": 0.02167, "high": 0.02167, "low": 0.02164, "close": 0.02164, "volume": 3645.0, "quote_volume": 78.890166, "trades": 5, "taker_buy_volume": 412.2, "taker_buy_quote": 8.932374}, {"ts": 1770909180000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 421.1, "quote_volume": 9.129448, "trades": 1, "taker_buy_volume": 421.1, "taker_buy_quote": 9.129448}, {"ts": 1770909240000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 315.8, "quote_volume": 6.843386, "trades": 1, "taker_buy_volume": 315.8, "taker_buy_quote": 6.843386}, {"ts": 1770909300000, "open": 0.02171, "high": 0.02171, "low": 0.02168, "close": 0.02168, "volume": 23195.3, "quote_volume": 502.99092, "trades": 7, "taker_buy_volume": 22780.3, "taker_buy_quote": 493.98957}, {"ts": 1770909360000, "open": 0.0217, "high": 0.02179, "low": 0.0217, "close": 0.02178, "volume": 52399.2, "quote_volume": 1139.210696, "trades": 11, "taker_buy_volume": 51481.8, "taker_buy_quote": 1119.26642}, {"ts": 1770909420000, "open": 0.02175, "high": 0.02176, "low": 0.02175, "close": 0.02176, "volume": 9938.2, "quote_volume": 216.247821, "trades": 3, "taker_buy_volume": 9197.1, "taker_buy_quote": 200.128896}, {"ts": 1770909480000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 1152.8, "quote_volume": 25.061872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909540000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909600000, "open": 0.02176, "high": 0.02181, "low": 0.02176, "close": 0.02176, "volume": 161420.6, "quote_volume": 3516.512794, "trades": 27, "taker_buy_volume": 136359.6, "taker_buy_quote": 2970.858894}, {"ts": 1770909660000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909720000, "open": 0.02179, "high": 0.02187, "low": 0.02179, "close": 0.02187, "volume": 12683.4, "quote_volume": 276.753192, "trades": 5, "taker_buy_volume": 10548.0, "taker_buy_quote": 230.088522}, {"ts": 1770909780000, "open": 0.02187, "high": 0.02188, "low": 0.02185, "close": 0.02185, "volume": 2153.9, "quote_volume": 47.104001, "trades": 5, "taker_buy_volume": 1697.3, "taker_buy_quote": 37.127291}, {"ts": 1770909840000, "open": 0.02188, "high": 0.02188, "low": 0.02185, "close": 0.02185, "volume": 1418.1, "quote_volume": 31.015698, "trades": 3, "taker_buy_volume": 1007.1, "taker_buy_quote": 22.035348}, {"ts": 1770909900000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 6002.3, "quote_volume": 131.265735, "trades": 3, "taker_buy_volume": 5545.7, "taker_buy_quote": 121.284459}, {"ts": 1770909960000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 1873.3, "quote_volume": 40.912872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910020000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910080000, "open": 0.02183, "high": 0.02186, "low": 0.02183, "close": 0.02186, "volume": 7593.9, "quote_volume": 165.847404, "trades": 2, "taker_buy_volume": 2418.9, "taker_buy_quote": 52.877154}, {"ts": 1770910140000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910200000, "open": 0.02188, "high": 0.02189, "low": 0.02188, "close": 0.02189, "volume": 9727.0, "quote_volume": 212.90903, "trades": 2, "taker_buy_volume": 8227.0, "taker_buy_quote": 180.08903}, {"ts": 1770910260000, "open": 0.0219, "high": 0.02192, "low": 0.0219, "close": 0.0219, "volume": 18337.3, "quote_volume": 401.594122, "trades": 5, "taker_buy_volume": 5602.9, "taker_buy_quote": 122.710762}, {"ts": 1770910320000, "open": 0.02189, "high": 0.02189, "low": 0.02188, "close": 0.02188, "volume": 730.6, "quote_volume": 15.989181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910380000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910440000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.02179, "volume": 21626.9, "quote_volume": 471.393601, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910500000, "open": 0.02178, "high": 0.02181, "low": 0.02178, "close": 0.02181, "volume": 5170.2, "quote_volume": 112.636404, "trades": 5, "taker_buy_volume": 1288.9, "taker_buy_quote": 28.10169}, {"ts": 1770910560000, "open": 0.0218, "high": 0.0218, "low": 0.02178, "close": 0.02178, "volume": 8851.3, "quote_volume": 192.789608, "trades": 4, "taker_buy_volume": 3676.3, "taker_buy_quote": 80.078108}, {"ts": 1770910620000, "open": 0.02175, "high": 0.02177, "low": 0.02175, "close": 0.02177, "volume": 9256.8, "quote_volume": 201.511362, "trades": 3, "taker_buy_volume": 8798.1, "taker_buy_quote": 191.534637}, {"ts": 1770910680000, "open": 0.02172, "high": 0.02172, "low": 0.02169, "close": 0.02169, "volume": 18367.7, "quote_volume": 398.632425, "trades": 15, "taker_buy_volume": 297.4, "taker_buy_quote": 6.450606}, {"ts": 1770910740000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910800000, "open": 0.02172, "high": 0.02172, "low": 0.02168, "close": 0.02168, "volume": 1107.8, "quote_volume": 24.042964, "trades": 3, "taker_buy_volume": 739.1, "taker_buy_quote": 16.049548}, {"ts": 1770910860000, "open": 0.02168, "high": 0.02169, "low": 0.02165, "close": 0.02165, "volume": 2422.0, "quote_volume": 52.489418, "trades": 5, "taker_buy_volume": 972.3, "taker_buy_quote": 21.084557}, {"ts": 1770910920000, "open": 0.02164, "high": 0.02166, "low": 0.02164, "close": 0.02165, "volume": 5913.5, "quote_volume": 127.990287, "trades": 5, "taker_buy_volume": 923.0, "taker_buy_quote": 19.99218}, {"ts": 1770910980000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 4370.4, "quote_volume": 94.793976, "trades": 3, "taker_buy_volume": 785.4, "taker_buy_quote": 17.035326}, {"ts": 1770911040000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911100000, "open": 0.02169, "high": 0.02172, "low": 0.02169, "close": 0.02172, "volume": 5614.8, "quote_volume": 121.923111, "trades": 2, "taker_buy_volume": 4603.3, "taker_buy_quote": 99.983676}, {"ts": 1770911160000, "open": 0.02172, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 12074.3, "quote_volume": 262.186523, "trades": 4, "taker_buy_volume": 1254.1, "taker_buy_quote": 27.239052}, {"ts": 1770911220000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911280000, "open": 0.02169, "high": 0.02169, "low": 0.02168, "close": 0.02168, "volume": 9245.9, "quote_volume": 200.454643, "trades": 5, "taker_buy_volume": 3717.8, "taker_buy_quote": 80.601904}, {"ts": 1770911340000, "open": 0.02172, "high": 0.02173, "low": 0.02172, "close": 0.02173, "volume": 779.2, "quote_volume": 16.928371, "trades": 2, "taker_buy_volume": 779.2, "taker_buy_quote": 16.928371}, {"ts": 1770911400000, "open": 0.02173, "high": 0.02173, "low": 0.02169, "close": 0.02169, "volume": 2739.3, "quote_volume": 59.457522, "trades": 6, "taker_buy_volume": 785.1, "taker_buy_quote": 17.049111}, {"ts": 1770911460000, "open": 0.0217, "high": 0.0217, "low": 0.02167, "close": 0.02169, "volume": 2080.2, "quote_volume": 45.121851, "trades": 5, "taker_buy_volume": 1389.0, "taker_buy_quote": 30.136207}, {"ts": 1770911520000, "open": 0.02168, "high": 0.02168, "low": 0.02166, "close": 0.02166, "volume": 1495.4, "quote_volume": 32.410255, "trades": 4, "taker_buy_volume": 1249.2, "taker_buy_quote": 27.077563}, {"ts": 1770911580000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911640000, "open": 0.02165, "high": 0.02166, "low": 0.02164, "close": 0.02164, "volume": 6520.5, "quote_volume": 141.11751, "trades": 5, "taker_buy_volume": 879.7, "taker_buy_quote": 19.050598}, {"ts": 1770911700000, "open": 0.02159, "high": 0.02159, "low": 0.02158, "close": 0.02159, "volume": 27589.1, "quote_volume": 595.596919, "trades": 6, "taker_buy_volume": 8237.8, "taker_buy_quote": 177.802352}, {"ts": 1770911760000, "open": 0.02159, "high": 0.0216, "low": 0.02159, "close": 0.0216, "volume": 1763.5, "quote_volume": 38.078616, "trades": 4, "taker_buy_volume": 1348.8, "taker_buy_quote": 29.125243}, {"ts": 1770911820000, "open": 0.02159, "high": 0.02159, "low": 0.02158, "close": 0.02158, "volume": 10856.9, "quote_volume": 234.296971, "trades": 3, "taker_buy_volume": 10350.0, "taker_buy_quote": 223.353}, {"ts": 1770911880000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911940000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 14448.2, "quote_volume": 311.792156, "trades": 2, "taker_buy_volume": 14448.2, "taker_buy_quote": 311.792156}, {"ts": 1770912000000, "open": 0.02159, "high": 0.0216, "low": 0.02158, "close": 0.0216, "volume": 2292.1, "quote_volume": 49.494559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912060000, "open": 0.02162, "high": 0.02162, "low": 0.0216, "close": 0.0216, "volume": 5339.5, "quote_volume": 115.378705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912120000, "open": 0.02159, "high": 0.0216, "low": 0.02158, "close": 0.0216, "volume": 11187.2, "quote_volume": 241.431869, "trades": 8, "taker_buy_volume": 6012.2, "taker_buy_quote": 129.755369}, {"ts": 1770912180000, "open": 0.0216, "high": 0.02162, "low": 0.02157, "close": 0.0216, "volume": 25255.7, "quote_volume": 544.992958, "trades": 12, "taker_buy_volume": 1761.5, "taker_buy_quote": 38.069277}, {"ts": 1770912240000, "open": 0.02162, "high": 0.02165, "low": 0.02159, "close": 0.02165, "volume": 9096.9, "quote_volume": 196.610546, "trades": 5, "taker_buy_volume": 6054.7, "taker_buy_quote": 130.925301}, {"ts": 1770912300000, "open": 0.02164, "high": 0.02164, "low": 0.02155, "close": 0.02155, "volume": 58179.7, "quote_volume": 1255.899167, "trades": 22, "taker_buy_volume": 44568.0, "taker_buy_quote": 961.924912}, {"ts": 1770912360000, "open": 0.02155, "high": 0.02156, "low": 0.02153, "close": 0.02154, "volume": 42749.1, "quote_volume": 921.19893, "trades": 14, "taker_buy_volume": 37661.5, "taker_buy_quote": 811.638748}, {"ts": 1770912420000, "open": 0.0215, "high": 0.0215, "low": 0.02141, "close": 0.02145, "volume": 289523.2, "quote_volume": 6210.011915, "trades": 76, "taker_buy_volume": 90001.8, "taker_buy_quote": 1929.982551}, {"ts": 1770912480000, "open": 0.02145, "high": 0.02145, "low": 0.0214, "close": 0.02142, "volume": 41526.2, "quote_volume": 889.494944, "trades": 19, "taker_buy_volume": 12403.9, "taker_buy_quote": 265.939616}, {"ts": 1770912540000, "open": 0.02145, "high": 0.02148, "low": 0.02144, "close": 0.02144, "volume": 272658.3, "quote_volume": 5854.875322, "trades": 34, "taker_buy_volume": 113047.3, "taker_buy_quote": 2426.522258}, {"ts": 1770912600000, "open": 0.02148, "high": 0.02148, "low": 0.02141, "close": 0.02142, "volume": 59623.6, "quote_volume": 1278.56321, "trades": 21, "taker_buy_volume": 52237.3, "taker_buy_quote": 1120.045832}, {"ts": 1770912660000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 23928.9, "quote_volume": 513.035616, "trades": 12, "taker_buy_volume": 23928.9, "taker_buy_quote": 513.035616}, {"ts": 1770912720000, "open": 0.02142, "high": 0.02145, "low": 0.02142, "close": 0.02145, "volume": 40864.0, "quote_volume": 876.01824, "trades": 15, "taker_buy_volume": 40864.0, "taker_buy_quote": 876.01824}, {"ts": 1770912780000, "open": 0.02147, "high": 0.02156, "low": 0.02146, "close": 0.02146, "volume": 90684.2, "quote_volume": 1950.725888, "trades": 44, "taker_buy_volume": 75665.5, "taker_buy_quote": 1627.890328}, {"ts": 1770912840000, "open": 0.02147, "high": 0.02148, "low": 0.02146, "close": 0.02148, "volume": 50261.3, "quote_volume": 1079.506591, "trades": 24, "taker_buy_volume": 45832.0, "taker_buy_quote": 984.440873}, {"ts": 1770912900000, "open": 0.02145, "high": 0.02148, "low": 0.02145, "close": 0.02146, "volume": 52993.1, "quote_volume": 1137.651922, "trades": 33, "taker_buy_volume": 49205.1, "taker_buy_quote": 1056.379322}, {"ts": 1770912960000, "open": 0.02148, "high": 0.02154, "low": 0.02148, "close": 0.02152, "volume": 93512.9, "quote_volume": 2010.760416, "trades": 46, "taker_buy_volume": 89207.7, "taker_buy_quote": 1918.179105}, {"ts": 1770913020000, "open": 0.02152, "high": 0.02159, "low": 0.02152, "close": 0.02159, "volume": 19261.9, "quote_volume": 415.444295, "trades": 11, "taker_buy_volume": 16763.6, "taker_buy_quote": 361.655896}, {"ts": 1770913080000, "open": 0.02157, "high": 0.02157, "low": 0.02155, "close": 0.02157, "volume": 17831.8, "quote_volume": 384.38951, "trades": 25, "taker_buy_volume": 4175.0, "taker_buy_quote": 90.04547}, {"ts": 1770913140000, "open": 0.02155, "high": 0.02157, "low": 0.02155, "close": 0.02157, "volume": 6525.7, "quote_volume": 140.665995, "trades": 10, "taker_buy_volume": 2322.0, "taker_buy_quote": 50.07626}, {"ts": 1770913200000, "open": 0.02155, "high": 0.02156, "low": 0.02152, "close": 0.02152, "volume": 15270.4, "quote_volume": 329.09768, "trades": 19, "taker_buy_volume": 7280.0, "taker_buy_quote": 156.9568}, {"ts": 1770913260000, "open": 0.02152, "high": 0.02153, "low": 0.02149, "close": 0.02149, "volume": 16565.9, "quote_volume": 356.407478, "trades": 23, "taker_buy_volume": 6355.0, "taker_buy_quote": 136.75959}, {"ts": 1770913320000, "open": 0.02151, "high": 0.02154, "low": 0.02151, "close": 0.02153, "volume": 32966.4, "quote_volume": 709.689052, "trades": 26, "taker_buy_volume": 25764.4, "taker_buy_quote": 554.629992}, {"ts": 1770913380000, "open": 0.02153, "high": 0.02155, "low": 0.02151, "close": 0.02155, "volume": 57300.8, "quote_volume": 1234.228394, "trades": 32, "taker_buy_volume": 35952.0, "taker_buy_quote": 774.483788}, {"ts": 1770913440000, "open": 0.02155, "high": 0.02158, "low": 0.02155, "close": 0.02158, "volume": 15451.2, "quote_volume": 333.00195, "trades": 5, "taker_buy_volume": 927.0, "taker_buy_quote": 19.99539}, {"ts": 1770913500000, "open": 0.02153, "high": 0.02155, "low": 0.02153, "close": 0.02155, "volume": 12070.9, "quote_volume": 259.899397, "trades": 4, "taker_buy_volume": 646.0, "taker_buy_quote": 13.9213}, {"ts": 1770913560000, "open": 0.02153, "high": 0.02154, "low": 0.02153, "close": 0.02154, "volume": 1810.0, "quote_volume": 38.97859, "trades": 4, "taker_buy_volume": 929.0, "taker_buy_quote": 20.01066}, {"ts": 1770913620000, "open": 0.0215, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 6014.3, "quote_volume": 129.303263, "trades": 3, "taker_buy_volume": 839.3, "taker_buy_quote": 18.040763}, {"ts": 1770913680000, "open": 0.02149, "high": 0.02153, "low": 0.02148, "close": 0.02148, "volume": 100584.0, "quote_volume": 2163.50151, "trades": 32, "taker_buy_volume": 85633.3, "taker_buy_quote": 1842.101724}, {"ts": 1770913740000, "open": 0.02146, "high": 0.02151, "low": 0.02146, "close": 0.0215, "volume": 30051.2, "quote_volume": 645.949594, "trades": 28, "taker_buy_volume": 23167.1, "taker_buy_quote": 498.137522}, {"ts": 1770913800000, "open": 0.0215, "high": 0.02151, "low": 0.02149, "close": 0.0215, "volume": 95498.8, "quote_volume": 2054.113555, "trades": 33, "taker_buy_volume": 34388.7, "taker_buy_quote": 739.69722}, {"ts": 1770913860000, "open": 0.0215, "high": 0.02152, "low": 0.02146, "close": 0.0215, "volume": 49541.3, "quote_volume": 1064.320331, "trades": 33, "taker_buy_volume": 10503.2, "taker_buy_quote": 225.971974}, {"ts": 1770913920000, "open": 0.0215, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 1423.8, "quote_volume": 30.602602, "trades": 4, "taker_buy_volume": 887.8, "taker_buy_quote": 19.083962}, {"ts": 1770913980000, "open": 0.02149, "high": 0.02153, "low": 0.02147, "close": 0.02147, "volume": 35331.5, "quote_volume": 759.868299, "trades": 11, "taker_buy_volume": 6870.0, "taker_buy_quote": 147.684668}, {"ts": 1770914040000, "open": 0.02148, "high": 0.02154, "low": 0.02148, "close": 0.02154, "volume": 3788.2, "quote_volume": 81.500454, "trades": 7, "taker_buy_volume": 1131.8, "taker_buy_quote": 24.366354}, {"ts": 1770914100000, "open": 0.02155, "high": 0.02159, "low": 0.02155, "close": 0.02159, "volume": 7034.9, "quote_volume": 151.674872, "trades": 6, "taker_buy_volume": 5567.2, "taker_buy_quote": 120.01024}, {"ts": 1770914160000, "open": 0.02163, "high": 0.02166, "low": 0.02161, "close": 0.02166, "volume": 14222.0, "quote_volume": 307.898156, "trades": 8, "taker_buy_volume": 13254.3, "taker_buy_quote": 286.986159}, {"ts": 1770914220000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 10513.8, "quote_volume": 227.518632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914280000, "open": 0.02163, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 13447.9, "quote_volume": 290.864837, "trades": 14, "taker_buy_volume": 4496.0, "taker_buy_quote": 97.24848}, {"ts": 1770914340000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 2774.0, "quote_volume": 60.02936, "trades": 2, "taker_buy_volume": 2774.0, "taker_buy_quote": 60.02936}, {"ts": 1770914400000, "open": 0.02168, "high": 0.02168, "low": 0.02164, "close": 0.02164, "volume": 28687.5, "quote_volume": 620.855156, "trades": 3, "taker_buy_volume": 1441.4, "taker_buy_quote": 31.249552}, {"ts": 1770914460000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 2685.2, "quote_volume": 58.161432, "trades": 3, "taker_buy_volume": 2685.2, "taker_buy_quote": 58.161432}, {"ts": 1770914520000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914580000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914640000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914700000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914760000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 491.2, "quote_volume": 10.639392, "trades": 1, "taker_buy_volume": 491.2, "taker_buy_quote": 10.639392}, {"ts": 1770914820000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914880000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 3564.0, "quote_volume": 77.05368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914940000, "open": 0.02159, "high": 0.02161, "low": 0.02159, "close": 0.02161, "volume": 1729.5, "quote_volume": 37.355426, "trades": 4, "taker_buy_volume": 1395.3, "taker_buy_quote": 30.133364}, {"ts": 1770915000000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915060000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 1852.0, "quote_volume": 40.04024, "trades": 2, "taker_buy_volume": 1852.0, "taker_buy_quote": 40.04024}, {"ts": 1770915120000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 3128.3, "quote_volume": 67.696412, "trades": 4, "taker_buy_volume": 3128.3, "taker_buy_quote": 67.696412}, {"ts": 1770915180000, "open": 0.0216, "high": 0.0216, "low": 0.0215, "close": 0.02151, "volume": 54349.2, "quote_volume": 1172.223214, "trades": 20, "taker_buy_volume": 9755.5, "taker_buy_quote": 210.320805}, {"ts": 1770915240000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915300000, "open": 0.0215, "high": 0.02151, "low": 0.0215, "close": 0.02151, "volume": 927.7, "quote_volume": 19.950154, "trades": 2, "taker_buy_volume": 467.3, "taker_buy_quote": 10.04695}, {"ts": 1770915360000, "open": 0.02156, "high": 0.02156, "low": 0.02155, "close": 0.02155, "volume": 2936.8, "quote_volume": 63.295132, "trades": 2, "taker_buy_volume": 709.2, "taker_buy_quote": 15.290352}, {"ts": 1770915420000, "open": 0.02154, "high": 0.02157, "low": 0.02154, "close": 0.02157, "volume": 34161.6, "quote_volume": 736.337694, "trades": 8, "taker_buy_volume": 33628.0, "taker_buy_quote": 724.84395}, {"ts": 1770915480000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915540000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915600000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915660000, "open": 0.02159, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 2926.7, "quote_volume": 63.192061, "trades": 3, "taker_buy_volume": 465.9, "taker_buy_quote": 10.058781}, {"ts": 1770915720000, "open": 0.0216, "high": 0.02164, "low": 0.0216, "close": 0.02164, "volume": 7534.3, "quote_volume": 162.962815, "trades": 7, "taker_buy_volume": 6652.5, "taker_buy_quote": 143.90476}, {"ts": 1770915780000, "open": 0.02168, "high": 0.02168, "low": 0.02166, "close": 0.02166, "volume": 2886.8, "quote_volume": 62.561608, "trades": 4, "taker_buy_volume": 926.0, "taker_buy_quote": 20.07568}, {"ts": 1770915840000, "open": 0.02162, "high": 0.02162, "low": 0.02161, "close": 0.02161, "volume": 1962.4, "quote_volume": 42.416702, "trades": 3, "taker_buy_volume": 1038.6, "taker_buy_quote": 22.444146}, {"ts": 1770915900000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 4640.2, "quote_volume": 99.99631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915960000, "open": 0.02155, "high": 0.02161, "low": 0.02155, "close": 0.0216, "volume": 4268.0, "quote_volume": 92.070182, "trades": 6, "taker_buy_volume": 1809.5, "taker_buy_quote": 39.057514}, {"ts": 1770916020000, "open": 0.02161, "high": 0.02165, "low": 0.02161, "close": 0.02165, "volume": 5720.5, "quote_volume": 123.781716, "trades": 4, "taker_buy_volume": 5305.8, "taker_buy_quote": 114.807608}, {"ts": 1770916080000, "open": 0.02163, "high": 0.02163, "low": 0.02159, "close": 0.02159, "volume": 1437.1, "quote_volume": 31.04899, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916140000, "open": 0.02161, "high": 0.02165, "low": 0.0216, "close": 0.02165, "volume": 31647.1, "quote_volume": 684.171735, "trades": 11, "taker_buy_volume": 17208.8, "taker_buy_quote": 372.165294}, {"ts": 1770916200000, "open": 0.02164, "high": 0.02164, "low": 0.02159, "close": 0.02159, "volume": 89005.6, "quote_volume": 1923.449182, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916260000, "open": 0.02161, "high": 0.02161, "low": 0.02158, "close": 0.02158, "volume": 111743.7, "quote_volume": 2414.061035, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916320000, "open": 0.02159, "high": 0.02159, "low": 0.02156, "close": 0.02158, "volume": 33832.5, "quote_volume": 729.566333, "trades": 11, "taker_buy_volume": 1439.7, "taker_buy_quote": 31.078493}, {"ts": 1770916380000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 23058.8, "quote_volume": 496.91714, "trades": 5, "taker_buy_volume": 18418.6, "taker_buy_quote": 396.92083}, {"ts": 1770916440000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 879.0, "quote_volume": 18.981331, "trades": 2, "taker_buy_volume": 372.1, "taker_buy_quote": 8.03736}, {"ts": 1770916500000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.02161, "volume": 2279.0, "quote_volume": 49.244539, "trades": 5, "taker_buy_volume": 2279.0, "taker_buy_quote": 49.244539}, {"ts": 1770916560000, "open": 0.0216, "high": 0.02164, "low": 0.0216, "close": 0.02164, "volume": 6264.1, "quote_volume": 135.498648, "trades": 4, "taker_buy_volume": 4621.8, "taker_buy_quote": 100.015752}, {"ts": 1770916620000, "open": 0.02162, "high": 0.02164, "low": 0.02162, "close": 0.02162, "volume": 2408.9, "quote_volume": 52.089678, "trades": 5, "taker_buy_volume": 972.3, "taker_buy_quote": 21.030386}, {"ts": 1770916680000, "open": 0.0216, "high": 0.02161, "low": 0.02158, "close": 0.02158, "volume": 1638.0, "quote_volume": 35.370224, "trades": 4, "taker_buy_volume": 463.0, "taker_buy_quote": 10.00543}, {"ts": 1770916740000, "open": 0.02159, "high": 0.02162, "low": 0.02158, "close": 0.02158, "volume": 23424.2, "quote_volume": 506.217611, "trades": 10, "taker_buy_volume": 21256.6, "taker_buy_quote": 459.419144}, {"ts": 1770916800000, "open": 0.0216, "high": 0.02163, "low": 0.0216, "close": 0.02163, "volume": 7428.7, "quote_volume": 160.521269, "trades": 4, "taker_buy_volume": 5488.1, "taker_buy_quote": 118.546091}, {"ts": 1770916860000, "open": 0.02167, "high": 0.02169, "low": 0.02166, "close": 0.02169, "volume": 1080.6, "quote_volume": 23.419863, "trades": 3, "taker_buy_volume": 665.9, "taker_buy_quote": 14.437461}, {"ts": 1770916920000, "open": 0.0217, "high": 0.0217, "low": 0.02168, "close": 0.02168, "volume": 1244.1, "quote_volume": 26.980382, "trades": 3, "taker_buy_volume": 414.7, "taker_buy_quote": 8.99899}, {"ts": 1770916980000, "open": 0.02172, "high": 0.02173, "low": 0.02172, "close": 0.02172, "volume": 10601.8, "quote_volume": 230.275203, "trades": 5, "taker_buy_volume": 10189.0, "taker_buy_quote": 221.309187}, {"ts": 1770917040000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 783.4, "quote_volume": 17.002568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917100000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917160000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917220000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917280000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 368.7, "quote_volume": 8.022912, "trades": 1, "taker_buy_volume": 368.7, "taker_buy_quote": 8.022912}, {"ts": 1770917340000, "open": 0.02171, "high": 0.02171, "low": 0.02166, "close": 0.02166, "volume": 33786.0, "quote_volume": 733.071101, "trades": 14, "taker_buy_volume": 926.0, "taker_buy_quote": 20.07568}, {"ts": 1770917400000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917460000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 1501.5, "quote_volume": 32.537505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917520000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 11435.0, "quote_volume": 247.6821, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917580000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917640000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917700000, "open": 0.02167, "high": 0.02167, "low": 0.02166, "close": 0.02166, "volume": 6938.0, "quote_volume": 150.32883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917760000, "open": 0.02164, "high": 0.02167, "low": 0.02163, "close": 0.02167, "volume": 27673.0, "quote_volume": 599.094343, "trades": 10, "taker_buy_volume": 10025.7, "taker_buy_quote": 217.194262}, {"ts": 1770917820000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917880000, "open": 0.02169, "high": 0.02173, "low": 0.02169, "close": 0.02173, "volume": 60643.1, "quote_volume": 1315.804592, "trades": 13, "taker_buy_volume": 59401.7, "taker_buy_quote": 1288.845512}, {"ts": 1770917940000, "open": 0.02171, "high": 0.02171, "low": 0.02168, "close": 0.02168, "volume": 7132.7, "quote_volume": 154.804412, "trades": 3, "taker_buy_volume": 509.3, "taker_buy_quote": 11.05181}, {"ts": 1770918000000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 370.4, "quote_volume": 8.033976, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 8.033976}, {"ts": 1770918060000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918120000, "open": 0.02169, "high": 0.0217, "low": 0.02169, "close": 0.0217, "volume": 879.7, "quote_volume": 19.085323, "trades": 2, "taker_buy_volume": 879.7, "taker_buy_quote": 19.085323}, {"ts": 1770918180000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 463.0, "quote_volume": 10.0471, "trades": 1, "taker_buy_volume": 463.0, "taker_buy_quote": 10.0471}, {"ts": 1770918240000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918300000, "open": 0.02169, "high": 0.0217, "low": 0.02169, "close": 0.0217, "volume": 1435.3, "quote_volume": 31.140917, "trades": 3, "taker_buy_volume": 1435.3, "taker_buy_quote": 31.140917}, {"ts": 1770918360000, "open": 0.0217, "high": 0.0217, "low": 0.02166, "close": 0.02166, "volume": 7866.8, "quote_volume": 170.499917, "trades": 6, "taker_buy_volume": 2175.1, "taker_buy_quote": 47.160778}, {"ts": 1770918420000, "open": 0.02165, "high": 0.02166, "low": 0.02165, "close": 0.02166, "volume": 5272.8, "quote_volume": 114.159824, "trades": 2, "taker_buy_volume": 370.4, "taker_buy_quote": 8.022864}, {"ts": 1770918480000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918540000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 3945.9, "quote_volume": 85.389276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918600000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 2156.3, "quote_volume": 46.705458, "trades": 2, "taker_buy_volume": 2156.3, "taker_buy_quote": 46.705458}, {"ts": 1770918660000, "open": 0.02167, "high": 0.02168, "low": 0.02164, "close": 0.02164, "volume": 2452.2, "quote_volume": 53.127628, "trades": 6, "taker_buy_volume": 1620.5, "taker_buy_quote": 35.125032}, {"ts": 1770918720000, "open": 0.02166, "high": 0.02166, "low": 0.02164, "close": 0.02164, "volume": 1252.1, "quote_volume": 27.10574, "trades": 4, "taker_buy_volume": 284.4, "taker_buy_quote": 6.160104}, {"ts": 1770918780000, "open": 0.02164, "high": 0.02164, "low": 0.02162, "close": 0.02162, "volume": 38520.2, "quote_volume": 833.338899, "trades": 17, "taker_buy_volume": 7378.1, "taker_buy_quote": 159.640053}, {"ts": 1770918840000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 418.6, "quote_volume": 9.04176, "trades": 1, "taker_buy_volume": 418.6, "taker_buy_quote": 9.04176}, {"ts": 1770918900000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 372.1, "quote_volume": 8.033639, "trades": 1, "taker_buy_volume": 372.1, "taker_buy_quote": 8.033639}, {"ts": 1770918960000, "open": 0.02159, "high": 0.02159, "low": 0.02157, "close": 0.02158, "volume": 4934.2, "quote_volume": 106.458805, "trades": 5, "taker_buy_volume": 1348.8, "taker_buy_quote": 29.115941}, {"ts": 1770919020000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 2000.0, "quote_volume": 43.18, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.18}, {"ts": 1770919080000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919140000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919200000, "open": 0.02159, "high": 0.02161, "low": 0.02159, "close": 0.02161, "volume": 15032.1, "quote_volume": 324.658032, "trades": 9, "taker_buy_volume": 11120.0, "taker_buy_quote": 240.156672}, {"ts": 1770919260000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 11963.0, "quote_volume": 258.64006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919320000, "open": 0.02165, "high": 0.02166, "low": 0.02165, "close": 0.02166, "volume": 6555.8, "quote_volume": 141.946878, "trades": 2, "taker_buy_volume": 6555.8, "taker_buy_quote": 141.946878}, {"ts": 1770919380000, "open": 0.02162, "high": 0.02163, "low": 0.02162, "close": 0.02163, "volume": 1855.6, "quote_volume": 40.123072, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 10.815}, {"ts": 1770919440000, "open": 0.02163, "high": 0.02167, "low": 0.02163, "close": 0.02167, "volume": 8910.8, "quote_volume": 192.778477, "trades": 4, "taker_buy_volume": 8910.8, "taker_buy_quote": 192.778477}, {"ts": 1770919500000, "open": 0.02168, "high": 0.02168, "low": 0.02167, "close": 0.02167, "volume": 833.4, "quote_volume": 18.063945, "trades": 2, "taker_buy_volume": 833.4, "taker_buy_quote": 18.063945}, {"ts": 1770919560000, "open": 0.02167, "high": 0.02167, "low": 0.02166, "close": 0.02166, "volume": 10675.2, "quote_volume": 231.229462, "trades": 4, "taker_buy_volume": 10675.2, "taker_buy_quote": 231.229462}, {"ts": 1770919620000, "open": 0.02165, "high": 0.02171, "low": 0.02165, "close": 0.0217, "volume": 5051.2, "quote_volume": 109.513313, "trades": 6, "taker_buy_volume": 3729.4, "taker_buy_quote": 80.85499}, {"ts": 1770919680000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 1336.3, "quote_volume": 28.988494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919740000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 414.7, "quote_volume": 8.99899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919800000, "open": 0.02172, "high": 0.02172, "low": 0.0217, "close": 0.02171, "volume": 2878.9, "quote_volume": 62.496663, "trades": 4, "taker_buy_volume": 2049.4, "taker_buy_quote": 44.496513}, {"ts": 1770919860000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 506.9, "quote_volume": 10.989592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919920000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 2107.1, "quote_volume": 45.702999, "trades": 1, "taker_buy_volume": 2107.1, "taker_buy_quote": 45.702999}, {"ts": 1770919980000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 3779.6, "quote_volume": 82.01732, "trades": 2, "taker_buy_volume": 3779.6, "taker_buy_quote": 82.01732}, {"ts": 1770920040000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920100000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920160000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 10350.0, "quote_volume": 224.4915, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.24575}, {"ts": 1770920220000, "open": 0.02168, "high": 0.02168, "low": 0.02167, "close": 0.02167, "volume": 10350.0, "quote_volume": 224.33625, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920280000, "open": 0.02166, "high": 0.02166, "low": 0.02165, "close": 0.02165, "volume": 13382.9, "quote_volume": 289.791535, "trades": 3, "taker_buy_volume": 8207.9, "taker_buy_quote": 177.701035}, {"ts": 1770920340000, "open": 0.02162, "high": 0.02162, "low": 0.02159, "close": 0.02159, "volume": 12690.5, "quote_volume": 274.298395, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920400000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 5175.0, "quote_volume": 111.6765, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.6765}, {"ts": 1770920460000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 1853.5, "quote_volume": 39.99853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920520000, "open": 0.0216, "high": 0.0216, "low": 0.02158, "close": 0.02158, "volume": 695.5, "quote_volume": 15.013534, "trades": 2, "taker_buy_volume": 232.2, "taker_buy_quote": 5.01552}, {"ts": 1770920580000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 668.0, "quote_volume": 14.4288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920640000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920700000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920760000, "open": 0.02161, "high": 0.02162, "low": 0.0216, "close": 0.02162, "volume": 3339.4, "quote_volume": 72.161939, "trades": 3, "taker_buy_volume": 988.0, "taker_buy_quote": 21.36056}, {"ts": 1770920820000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920880000, "open": 0.02158, "high": 0.02161, "low": 0.02157, "close": 0.02161, "volume": 22892.6, "quote_volume": 493.921277, "trades": 9, "taker_buy_volume": 883.7, "taker_buy_quote": 19.085594}, {"ts": 1770920940000, "open": 0.02157, "high": 0.02159, "low": 0.02157, "close": 0.02157, "volume": 1254.1, "quote_volume": 27.060239, "trades": 3, "taker_buy_volume": 883.7, "taker_buy_quote": 19.070711}, {"ts": 1770921000000, "open": 0.02158, "high": 0.02159, "low": 0.02156, "close": 0.02156, "volume": 1620.7, "quote_volume": 34.963596, "trades": 4, "taker_buy_volume": 833.6, "taker_buy_quote": 17.99372}, {"ts": 1770921060000, "open": 0.02157, "high": 0.02157, "low": 0.02152, "close": 0.02152, "volume": 7343.5, "quote_volume": 158.262939, "trades": 7, "taker_buy_volume": 1962.5, "taker_buy_quote": 42.320909}, {"ts": 1770921120000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 372.1, "quote_volume": 8.011313, "trades": 1, "taker_buy_volume": 372.1, "taker_buy_quote": 8.011313}, {"ts": 1770921180000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 5019.5, "quote_volume": 108.069835, "trades": 1, "taker_buy_volume": 5019.5, "taker_buy_quote": 108.069835}, {"ts": 1770921240000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 304.2, "quote_volume": 6.546384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921300000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 2903.7, "quote_volume": 62.661846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921360000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 3322.0, "quote_volume": 71.68876, "trades": 1, "taker_buy_volume": 3322.0, "taker_buy_quote": 71.68876}, {"ts": 1770921420000, "open": 0.02156, "high": 0.02159, "low": 0.02156, "close": 0.02159, "volume": 5681.9, "quote_volume": 122.516971, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.573}, {"ts": 1770921480000, "open": 0.02163, "high": 0.02164, "low": 0.02161, "close": 0.02161, "volume": 8460.8, "quote_volume": 183.026138, "trades": 3, "taker_buy_volume": 8000.0, "taker_buy_quote": 173.06825}, {"ts": 1770921540000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 783.4, "quote_volume": 16.917753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921600000, "open": 0.02161, "high": 0.02161, "low": 0.02157, "close": 0.02159, "volume": 2561.7, "quote_volume": 55.291593, "trades": 4, "taker_buy_volume": 870.9, "taker_buy_quote": 18.811777}, {"ts": 1770921660000, "open": 0.02161, "high": 0.02161, "low": 0.02158, "close": 0.0216, "volume": 1249.8, "quote_volume": 26.992016, "trades": 3, "taker_buy_volume": 835.1, "taker_buy_quote": 18.04279}, {"ts": 1770921720000, "open": 0.02158, "high": 0.02159, "low": 0.02158, "close": 0.02159, "volume": 871.9, "quote_volume": 18.819788, "trades": 2, "taker_buy_volume": 871.9, "taker_buy_quote": 18.819788}, {"ts": 1770921780000, "open": 0.02157, "high": 0.02159, "low": 0.02157, "close": 0.02159, "volume": 2136.7, "quote_volume": 46.105363, "trades": 4, "taker_buy_volume": 1302.3, "taker_buy_quote": 28.107355}, {"ts": 1770921840000, "open": 0.02158, "high": 0.02159, "low": 0.02158, "close": 0.02159, "volume": 1767.4, "quote_volume": 38.154445, "trades": 4, "taker_buy_volume": 1767.4, "taker_buy_quote": 38.154445}, {"ts": 1770921900000, "open": 0.02159, "high": 0.02159, "low": 0.02158, "close": 0.02158, "volume": 1302.3, "quote_volume": 28.10782, "trades": 3, "taker_buy_volume": 1302.3, "taker_buy_quote": 28.10782}, {"ts": 1770921960000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 606.2, "quote_volume": 13.06361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922020000, "open": 0.02159, "high": 0.02159, "low": 0.02158, "close": 0.02158, "volume": 5825.3, "quote_volume": 125.761724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922080000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 5175.0, "quote_volume": 111.72825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922140000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922200000, "open": 0.02157, "high": 0.02158, "low": 0.02157, "close": 0.02158, "volume": 12921.4, "quote_volume": 278.792062, "trades": 3, "taker_buy_volume": 12921.4, "taker_buy_quote": 278.792062}, {"ts": 1770922260000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 2587.6, "quote_volume": 55.840408, "trades": 1, "taker_buy_volume": 2587.6, "taker_buy_quote": 55.840408}, {"ts": 1770922320000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922380000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922440000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 3080.6, "quote_volume": 66.479348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922500000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922560000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 701.6, "quote_volume": 15.140528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922620000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922680000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 7785.1, "quote_volume": 168.002458, "trades": 5, "taker_buy_volume": 6433.0, "taker_buy_quote": 138.82414}, {"ts": 1770922740000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922800000, "open": 0.02159, "high": 0.02161, "low": 0.02159, "close": 0.02161, "volume": 21571.0, "quote_volume": 465.892952, "trades": 18, "taker_buy_volume": 17008.0, "taker_buy_quote": 367.372713}, {"ts": 1770922860000, "open": 0.02163, "high": 0.02164, "low": 0.02163, "close": 0.02164, "volume": 17156.3, "quote_volume": 371.210582, "trades": 9, "taker_buy_volume": 17156.3, "taker_buy_quote": 371.210582}, {"ts": 1770922920000, "open": 0.02164, "high": 0.02165, "low": 0.02164, "close": 0.02164, "volume": 2256.8, "quote_volume": 48.850964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922980000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923040000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923100000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 4000.0, "quote_volume": 86.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923160000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 5175.0, "quote_volume": 111.93525, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.93525}, {"ts": 1770923220000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 5473.4, "quote_volume": 118.444376, "trades": 2, "taker_buy_volume": 5473.4, "taker_buy_quote": 118.444376}, {"ts": 1770923280000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923340000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923400000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 1881.7, "quote_volume": 40.682354, "trades": 1, "taker_buy_volume": 1881.7, "taker_buy_quote": 40.682354}, {"ts": 1770923460000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 240.7, "quote_volume": 5.196713, "trades": 1, "taker_buy_volume": 240.7, "taker_buy_quote": 5.196713}, {"ts": 1770923520000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 336.0, "quote_volume": 7.26096, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 7.26096}, {"ts": 1770923580000, "open": 0.02163, "high": 0.02163, "low": 0.02162, "close": 0.02162, "volume": 1243.8, "quote_volume": 26.898786, "trades": 3, "taker_buy_volume": 783.0, "taker_buy_quote": 16.93629}, {"ts": 1770923640000, "open": 0.02164, "high": 0.02167, "low": 0.02164, "close": 0.02165, "volume": 2081.8, "quote_volume": 45.089953, "trades": 5, "taker_buy_volume": 1713.1, "taker_buy_quote": 37.107598}, {"ts": 1770923700000, "open": 0.02165, "high": 0.02169, "low": 0.02164, "close": 0.02169, "volume": 5444.4, "quote_volume": 117.88169, "trades": 7, "taker_buy_volume": 1342.7, "taker_buy_quote": 29.109736}, {"ts": 1770923760000, "open": 0.02166, "high": 0.02166, "low": 0.02165, "close": 0.02165, "volume": 1521.4, "quote_volume": 32.949837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923820000, "open": 0.02164, "high": 0.02167, "low": 0.02164, "close": 0.02167, "volume": 1858.2, "quote_volume": 40.240157, "trades": 4, "taker_buy_volume": 559.9, "taker_buy_quote": 12.127434}, {"ts": 1770923880000, "open": 0.02169, "high": 0.02171, "low": 0.02169, "close": 0.0217, "volume": 6991.2, "quote_volume": 151.741198, "trades": 4, "taker_buy_volume": 3676.8, "taker_buy_quote": 79.823328}, {"ts": 1770923940000, "open": 0.0217, "high": 0.02172, "low": 0.0217, "close": 0.02172, "volume": 5162.7, "quote_volume": 112.123752, "trades": 5, "taker_buy_volume": 4199.4, "taker_buy_quote": 91.210968}, {"ts": 1770924000000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 5102.0, "quote_volume": 110.91748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924060000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 4496.0, "quote_volume": 97.83296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924120000, "open": 0.02179, "high": 0.02181, "low": 0.02179, "close": 0.02181, "volume": 5087.3, "quote_volume": 110.943967, "trades": 2, "taker_buy_volume": 4585.0, "taker_buy_quote": 99.99885}, {"ts": 1770924180000, "open": 0.02183, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 6414.1, "quote_volume": 139.899777, "trades": 5, "taker_buy_volume": 412.8, "taker_buy_quote": 9.011424}, {"ts": 1770924240000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 1539.8, "quote_volume": 33.629232, "trades": 2, "taker_buy_volume": 1539.8, "taker_buy_quote": 33.629232}, {"ts": 1770924300000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924360000, "open": 0.02186, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 12955.1, "quote_volume": 283.151318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924420000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 434.2, "quote_volume": 9.48727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924480000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 550.0, "quote_volume": 12.034, "trades": 1, "taker_buy_volume": 550.0, "taker_buy_quote": 12.034}, {"ts": 1770924540000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 560.9, "quote_volume": 12.266883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924600000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 3051.8, "quote_volume": 66.742866, "trades": 1, "taker_buy_volume": 3051.8, "taker_buy_quote": 66.742866}, {"ts": 1770924660000, "open": 0.0219, "high": 0.02191, "low": 0.02189, "close": 0.02191, "volume": 7403.4, "quote_volume": 162.144647, "trades": 7, "taker_buy_volume": 6494.4, "taker_buy_quote": 142.246637}, {"ts": 1770924720000, "open": 0.02189, "high": 0.02194, "low": 0.02189, "close": 0.02193, "volume": 5848.9, "quote_volume": 128.119084, "trades": 8, "taker_buy_volume": 822.0, "taker_buy_quote": 18.02646}, {"ts": 1770924780000, "open": 0.02196, "high": 0.02197, "low": 0.02195, "close": 0.02196, "volume": 2596.3, "quote_volume": 57.014313, "trades": 6, "taker_buy_volume": 1187.3, "taker_buy_quote": 26.077218}, {"ts": 1770924840000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 1004.6, "quote_volume": 22.05097, "trades": 2, "taker_buy_volume": 1004.6, "taker_buy_quote": 22.05097}, {"ts": 1770924900000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924960000, "open": 0.02193, "high": 0.02194, "low": 0.02193, "close": 0.02193, "volume": 2505.0, "quote_volume": 54.951064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925020000, "open": 0.02197, "high": 0.02197, "low": 0.02195, "close": 0.02196, "volume": 16605.5, "quote_volume": 364.61003, "trades": 6, "taker_buy_volume": 15830.8, "taker_buy_quote": 347.592618}, {"ts": 1770925080000, "open": 0.02192, "high": 0.02192, "low": 0.0219, "close": 0.0219, "volume": 1600.4, "quote_volume": 35.065768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925140000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 15409.1, "quote_volume": 337.466125, "trades": 4, "taker_buy_volume": 15000.0, "taker_buy_quote": 328.506835}, {"ts": 1770925200000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 1322.3, "quote_volume": 28.954734, "trades": 3, "taker_buy_volume": 458.7, "taker_buy_quote": 10.04553}, {"ts": 1770925260000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 1004.6, "quote_volume": 21.99574, "trades": 2, "taker_buy_volume": 504.6, "taker_buy_quote": 11.05074}, {"ts": 1770925320000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925380000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 409.1, "quote_volume": 8.955199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925440000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 11000.0, "quote_volume": 240.84825, "trades": 3, "taker_buy_volume": 11000.0, "taker_buy_quote": 240.84825}, {"ts": 1770925500000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925560000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 1369.8, "quote_volume": 29.989467, "trades": 3, "taker_buy_volume": 458.7, "taker_buy_quote": 10.040943}, {"ts": 1770925620000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 7543.0, "quote_volume": 165.17121, "trades": 5, "taker_buy_volume": 686.0, "taker_buy_quote": 15.01973}, {"ts": 1770925680000, "open": 0.02187, "high": 0.02188, "low": 0.02187, "close": 0.02188, "volume": 2687.3, "quote_volume": 58.794471, "trades": 3, "taker_buy_volume": 2322.0, "taker_buy_quote": 50.80536}, {"ts": 1770925740000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 10350.0, "quote_volume": 226.3545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925800000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925860000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925920000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925980000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926040000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 401.4, "quote_volume": 8.762562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926100000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 6000.0, "quote_volume": 131.04, "trades": 2, "taker_buy_volume": 6000.0, "taker_buy_quote": 131.04}, {"ts": 1770926160000, "open": 0.02181, "high": 0.02183, "low": 0.02181, "close": 0.02183, "volume": 4861.7, "quote_volume": 106.039211, "trades": 2, "taker_buy_volume": 276.7, "taker_buy_quote": 6.040361}, {"ts": 1770926220000, "open": 0.02183, "high": 0.02184, "low": 0.02183, "close": 0.02184, "volume": 8502.2, "quote_volume": 185.647696, "trades": 3, "taker_buy_volume": 8502.2, "taker_buy_quote": 185.647696}, {"ts": 1770926280000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 506.9, "quote_volume": 11.05042, "trades": 1, "taker_buy_volume": 506.9, "taker_buy_quote": 11.05042}, {"ts": 1770926340000, "open": 0.02179, "high": 0.02181, "low": 0.02179, "close": 0.0218, "volume": 1834.9, "quote_volume": 40.000857, "trades": 4, "taker_buy_volume": 921.6, "taker_buy_quote": 20.095027}, {"ts": 1770926400000, "open": 0.02177, "high": 0.02181, "low": 0.02177, "close": 0.02181, "volume": 1426.2, "quote_volume": 31.0751, "trades": 3, "taker_buy_volume": 921.6, "taker_buy_quote": 20.089958}, {"ts": 1770926460000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 365.3, "quote_volume": 7.967193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926520000, "open": 0.02182, "high": 0.02182, "low": 0.0218, "close": 0.0218, "volume": 8901.0, "quote_volume": 194.190637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926580000, "open": 0.02178, "high": 0.02178, "low": 0.02175, "close": 0.02175, "volume": 14902.1, "quote_volume": 324.279594, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926640000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926700000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926760000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926820000, "open": 0.02176, "high": 0.02177, "low": 0.02176, "close": 0.02177, "volume": 19000.0, "quote_volume": 413.486245, "trades": 3, "taker_buy_volume": 19000.0, "taker_buy_quote": 413.486245}, {"ts": 1770926880000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 4412.7, "quote_volume": 95.843844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926940000, "open": 0.02172, "high": 0.02172, "low": 0.02168, "close": 0.02168, "volume": 41653.6, "quote_volume": 903.777672, "trades": 8, "taker_buy_volume": 463.0, "taker_buy_quote": 10.03784}, {"ts": 1770927000000, "open": 0.02167, "high": 0.02167, "low": 0.02164, "close": 0.02164, "volume": 5084.8, "quote_volume": 110.048962, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 10.03321}, {"ts": 1770927060000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927120000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927180000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927240000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927300000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 3499.4, "quote_volume": 75.76201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927360000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 671.1, "quote_volume": 14.515893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927420000, "open": 0.02163, "high": 0.02164, "low": 0.02163, "close": 0.02164, "volume": 5636.5, "quote_volume": 121.963685, "trades": 2, "taker_buy_volume": 4619.0, "taker_buy_quote": 99.95516}, {"ts": 1770927480000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 1329.5, "quote_volume": 28.783675, "trades": 1, "taker_buy_volume": 1329.5, "taker_buy_quote": 28.783675}, {"ts": 1770927540000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927600000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927660000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927720000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927780000, "open": 0.02162, "high": 0.02163, "low": 0.02162, "close": 0.02163, "volume": 18000.0, "quote_volume": 389.195674, "trades": 3, "taker_buy_volume": 18000.0, "taker_buy_quote": 389.195674}, {"ts": 1770927840000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 18113.7, "quote_volume": 391.437057, "trades": 3, "taker_buy_volume": 14436.9, "taker_buy_quote": 311.981409}, {"ts": 1770927900000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927960000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928020000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 386.0, "quote_volume": 8.3376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928080000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 368.7, "quote_volume": 7.967607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928140000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928200000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 532.6, "quote_volume": 11.514812, "trades": 1, "taker_buy_volume": 532.6, "taker_buy_quote": 11.514812}, {"ts": 1770928260000, "open": 0.02161, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 26645.5, "quote_volume": 575.648947, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928320000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928380000, "open": 0.02157, "high": 0.0216, "low": 0.02157, "close": 0.02159, "volume": 7521.1, "quote_volume": 162.308598, "trades": 4, "taker_buy_volume": 2308.5, "taker_buy_quote": 49.8636}, {"ts": 1770928440000, "open": 0.0216, "high": 0.02161, "low": 0.02159, "close": 0.02159, "volume": 1247.7, "quote_volume": 26.948938, "trades": 3, "taker_buy_volume": 372.1, "taker_buy_quote": 8.03736}, {"ts": 1770928500000, "open": 0.02159, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 6023.3, "quote_volume": 130.048163, "trades": 4, "taker_buy_volume": 5055.6, "taker_buy_quote": 109.15552}, {"ts": 1770928560000, "open": 0.02161, "high": 0.02161, "low": 0.02158, "close": 0.0216, "volume": 20156.5, "quote_volume": 435.031142, "trades": 8, "taker_buy_volume": 1916.7, "taker_buy_quote": 41.404887}, {"ts": 1770928620000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 662.2, "quote_volume": 14.290276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928680000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928740000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 9274.9, "quote_volume": 200.152342, "trades": 1, "taker_buy_volume": 9274.9, "taker_buy_quote": 200.152342}, {"ts": 1770928800000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.02161, "volume": 1788.7, "quote_volume": 38.647475, "trades": 5, "taker_buy_volume": 1374.0, "taker_buy_quote": 29.685808}, {"ts": 1770928860000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 33049.9, "quote_volume": 714.860077, "trades": 7, "taker_buy_volume": 19173.9, "taker_buy_quote": 414.722197}, {"ts": 1770928920000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 1389.0, "quote_volume": 29.98851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928980000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 372.1, "quote_volume": 8.03736, "trades": 1, "taker_buy_volume": 372.1, "taker_buy_quote": 8.03736}, {"ts": 1770929040000, "open": 0.02158, "high": 0.0216, "low": 0.02156, "close": 0.0216, "volume": 3021.7, "quote_volume": 65.215774, "trades": 6, "taker_buy_volume": 2512.4, "taker_buy_quote": 54.235266}, {"ts": 1770929100000, "open": 0.0216, "high": 0.02162, "low": 0.02159, "close": 0.02162, "volume": 5561.5, "quote_volume": 120.178387, "trades": 6, "taker_buy_volume": 5233.6, "taker_buy_quote": 113.099026}, {"ts": 1770929160000, "open": 0.0216, "high": 0.0216, "low": 0.02149, "close": 0.0215, "volume": 338254.6, "quote_volume": 7283.891021, "trades": 45, "taker_buy_volume": 27432.2, "taker_buy_quote": 590.569282}, {"ts": 1770929220000, "open": 0.02149, "high": 0.02151, "low": 0.02146, "close": 0.02146, "volume": 29728.1, "quote_volume": 638.879353, "trades": 16, "taker_buy_volume": 12005.8, "taker_buy_quote": 258.12984}, {"ts": 1770929280000, "open": 0.02146, "high": 0.02149, "low": 0.02146, "close": 0.02147, "volume": 2998.4, "quote_volume": 64.414686, "trades": 3, "taker_buy_volume": 2161.2, "taker_buy_quote": 46.444188}, {"ts": 1770929340000, "open": 0.02149, "high": 0.02149, "low": 0.02148, "close": 0.02148, "volume": 1297.0, "quote_volume": 27.862763, "trades": 3, "taker_buy_volume": 320.3, "taker_buy_quote": 6.883247}, {"ts": 1770929400000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 1075.6, "quote_volume": 23.082376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929460000, "open": 0.02146, "high": 0.02146, "low": 0.02144, "close": 0.02144, "volume": 2932.8, "quote_volume": 62.932292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929520000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 500.0, "quote_volume": 10.72, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 10.72}, {"ts": 1770929580000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 7175.0, "quote_volume": 153.90375, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 42.9}, {"ts": 1770929640000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 2305.5, "quote_volume": 49.499085, "trades": 1, "taker_buy_volume": 2305.5, "taker_buy_quote": 49.499085}, {"ts": 1770929700000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929760000, "open": 0.02145, "high": 0.02147, "low": 0.02145, "close": 0.02146, "volume": 6735.3, "quote_volume": 144.492788, "trades": 4, "taker_buy_volume": 6735.3, "taker_buy_quote": 144.492788}, {"ts": 1770929820000, "open": 0.02145, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 4594.8, "quote_volume": 98.59179, "trades": 4, "taker_buy_volume": 3753.6, "taker_buy_quote": 80.54805}, {"ts": 1770929880000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929940000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930000000, "open": 0.02145, "high": 0.02147, "low": 0.02145, "close": 0.02147, "volume": 5744.2, "quote_volume": 123.31659, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.10725}, {"ts": 1770930060000, "open": 0.02151, "high": 0.02153, "low": 0.02151, "close": 0.02153, "volume": 5424.3, "quote_volume": 116.766613, "trades": 4, "taker_buy_volume": 511.6, "taker_buy_quote": 11.004516}, {"ts": 1770930120000, "open": 0.02154, "high": 0.02154, "low": 0.02152, "close": 0.02152, "volume": 7667.6, "quote_volume": 165.132324, "trades": 5, "taker_buy_volume": 6278.6, "taker_buy_quote": 135.241044}, {"ts": 1770930180000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 926.0, "quote_volume": 19.92752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930240000, "open": 0.02155, "high": 0.02157, "low": 0.02155, "close": 0.02155, "volume": 33065.5, "quote_volume": 712.78007, "trades": 10, "taker_buy_volume": 28152.8, "taker_buy_quote": 606.911385}, {"ts": 1770930300000, "open": 0.02155, "high": 0.02155, "low": 0.02154, "close": 0.02154, "volume": 18578.7, "quote_volume": 400.278069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930360000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930420000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930480000, "open": 0.02149, "high": 0.0215, "low": 0.02148, "close": 0.0215, "volume": 3466.5, "quote_volume": 74.477711, "trades": 5, "taker_buy_volume": 1308.5, "taker_buy_quote": 28.123871}, {"ts": 1770930540000, "open": 0.0215, "high": 0.02152, "low": 0.0215, "close": 0.02152, "volume": 10513.8, "quote_volume": 226.241088, "trades": 5, "taker_buy_volume": 10097.1, "taker_buy_quote": 217.273704}, {"ts": 1770930600000, "open": 0.02152, "high": 0.02152, "low": 0.0215, "close": 0.02152, "volume": 11707.7, "quote_volume": 251.921159, "trades": 7, "taker_buy_volume": 5576.1, "taker_buy_quote": 119.997672}, {"ts": 1770930660000, "open": 0.02152, "high": 0.02153, "low": 0.02152, "close": 0.02153, "volume": 957.2, "quote_volume": 20.603111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930720000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 2259.4, "quote_volume": 48.622288, "trades": 1, "taker_buy_volume": 2259.4, "taker_buy_quote": 48.622288}, {"ts": 1770930780000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930840000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930900000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930960000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 494.6, "quote_volume": 10.638846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931020000, "open": 0.02152, "high": 0.02152, "low": 0.02151, "close": 0.02151, "volume": 1520.1, "quote_volume": 32.705723, "trades": 4, "taker_buy_volume": 837.2, "taker_buy_quote": 18.016544}, {"ts": 1770931080000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931140000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 3676.8, "quote_volume": 79.271808, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 79.271808}, {"ts": 1770931200000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931260000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931320000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 1000.0, "quote_volume": 21.53, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 21.53}, {"ts": 1770931380000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 3671.8, "quote_volume": 78.91865, "trades": 3, "taker_buy_volume": 1166.8, "taker_buy_quote": 25.0862}, {"ts": 1770931440000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 1000.0, "quote_volume": 21.51, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 21.51}, {"ts": 1770931500000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931560000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 373.8, "quote_volume": 8.0367, "trades": 1, "taker_buy_volume": 373.8, "taker_buy_quote": 8.0367}, {"ts": 1770931620000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 1308.5, "quote_volume": 28.13275, "trades": 3, "taker_buy_volume": 1308.5, "taker_buy_quote": 28.13275}, {"ts": 1770931680000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 420.6, "quote_volume": 9.0429, "trades": 1, "taker_buy_volume": 420.6, "taker_buy_quote": 9.0429}, {"ts": 1770931740000, "open": 0.02151, "high": 0.02151, "low": 0.0215, "close": 0.02151, "volume": 1207.6, "quote_volume": 25.971772, "trades": 3, "taker_buy_volume": 837.2, "taker_buy_quote": 18.008172}, {"ts": 1770931800000, "open": 0.0215, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 2709.0, "quote_volume": 58.220577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931860000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931920000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 31197.7, "quote_volume": 669.814619, "trades": 7, "taker_buy_volume": 20847.7, "taker_buy_quote": 447.600119}, {"ts": 1770931980000, "open": 0.02147, "high": 0.02149, "low": 0.02147, "close": 0.02149, "volume": 19608.1, "quote_volume": 421.150949, "trades": 6, "taker_buy_volume": 15213.8, "taker_buy_quote": 326.717442}, {"ts": 1770932040000, "open": 0.02151, "high": 0.02152, "low": 0.02151, "close": 0.02152, "volume": 24432.7, "quote_volume": 525.640404, "trades": 3, "taker_buy_volume": 24432.7, "taker_buy_quote": 525.640404}, {"ts": 1770932100000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 465.1, "quote_volume": 10.027556, "trades": 1, "taker_buy_volume": 465.1, "taker_buy_quote": 10.027556}, {"ts": 1770932160000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932220000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 20700.0, "quote_volume": 446.292, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.573}, {"ts": 1770932280000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932340000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932400000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932460000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 14475.0, "quote_volume": 311.64675, "trades": 3, "taker_buy_volume": 14475.0, "taker_buy_quote": 311.64675}, {"ts": 1770932520000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932580000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 2790.4, "quote_volume": 60.105216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932640000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 3836.4, "quote_volume": 82.67442, "trades": 2, "taker_buy_volume": 3836.4, "taker_buy_quote": 82.67442}, {"ts": 1770932700000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932760000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 511.9, "quote_volume": 11.021207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932820000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 2322.4, "quote_volume": 50.024496, "trades": 1, "taker_buy_volume": 2322.4, "taker_buy_quote": 50.024496}, {"ts": 1770932880000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932940000, "open": 0.02154, "high": 0.02155, "low": 0.02154, "close": 0.02155, "volume": 2076.7, "quote_volume": 44.748234, "trades": 3, "taker_buy_volume": 2076.7, "taker_buy_quote": 44.748234}, {"ts": 1770933000000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933060000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933120000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 268.8, "quote_volume": 5.798016, "trades": 1, "taker_buy_volume": 268.8, "taker_buy_quote": 5.798016}, {"ts": 1770933180000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933240000, "open": 0.0216, "high": 0.0216, "low": 0.02155, "close": 0.02155, "volume": 69667.7, "quote_volume": 1502.394971, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933300000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 972.3, "quote_volume": 20.933619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933360000, "open": 0.02152, "high": 0.02152, "low": 0.02151, "close": 0.02151, "volume": 966.8, "quote_volume": 20.802213, "trades": 2, "taker_buy_volume": 634.5, "taker_buy_quote": 13.65444}, {"ts": 1770933420000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 2717.8, "quote_volume": 58.487056, "trades": 2, "taker_buy_volume": 2717.8, "taker_buy_quote": 58.487056}, {"ts": 1770933480000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933540000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933600000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 5175.0, "quote_volume": 111.366, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.366}, {"ts": 1770933660000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933720000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933780000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933840000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933900000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933960000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 501.7, "quote_volume": 10.781533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934020000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 841.2, "quote_volume": 18.0858, "trades": 2, "taker_buy_volume": 841.2, "taker_buy_quote": 18.0858}, {"ts": 1770934080000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 2625.0, "quote_volume": 56.41125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934140000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 883.1, "quote_volume": 18.98665, "trades": 2, "taker_buy_volume": 373.8, "taker_buy_quote": 8.0367}, {"ts": 1770934200000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934260000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934320000, "open": 0.02151, "high": 0.02151, "low": 0.0215, "close": 0.0215, "volume": 1250.1, "quote_volume": 26.88178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934380000, "open": 0.02148, "high": 0.02149, "low": 0.02148, "close": 0.02149, "volume": 6271.3, "quote_volume": 134.71173, "trades": 3, "taker_buy_volume": 5031.3, "taker_buy_quote": 108.07653}, {"ts": 1770934440000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934500000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934560000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 600.9, "quote_volume": 12.895314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934620000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 4057.9, "quote_volume": 87.082534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934680000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 301.4, "quote_volume": 6.468044, "trades": 1, "taker_buy_volume": 301.4, "taker_buy_quote": 6.468044}, {"ts": 1770934740000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 319.2, "quote_volume": 6.853224, "trades": 1, "taker_buy_volume": 319.2, "taker_buy_quote": 6.853224}, {"ts": 1770934800000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 794.4, "quote_volume": 17.071656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934860000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 1120.6, "quote_volume": 24.070488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934920000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934980000, "open": 0.02149, "high": 0.02152, "low": 0.02149, "close": 0.02152, "volume": 19024.0, "quote_volume": 408.841108, "trades": 5, "taker_buy_volume": 19024.0, "taker_buy_quote": 408.841108}, {"ts": 1770935040000, "open": 0.0215, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 2774.8, "quote_volume": 59.685176, "trades": 6, "taker_buy_volume": 1348.8, "taker_buy_quote": 29.026176}, {"ts": 1770935100000, "open": 0.0215, "high": 0.02153, "low": 0.02149, "close": 0.02149, "volume": 19169.7, "quote_volume": 412.165212, "trades": 8, "taker_buy_volume": 883.7, "taker_buy_quote": 19.026061}, {"ts": 1770935160000, "open": 0.02151, "high": 0.02152, "low": 0.02149, "close": 0.02149, "volume": 2975.7, "quote_volume": 63.991667, "trades": 6, "taker_buy_volume": 1633.0, "taker_buy_quote": 35.137044}, {"ts": 1770935220000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 879.7, "quote_volume": 18.904753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935280000, "open": 0.02151, "high": 0.02152, "low": 0.02151, "close": 0.02152, "volume": 1713.1, "quote_volume": 36.857115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935340000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 509.3, "quote_volume": 10.955043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935400000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 416.7, "quote_volume": 8.954883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935460000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 416.7, "quote_volume": 8.954883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935520000, "open": 0.02149, "high": 0.02152, "low": 0.02149, "close": 0.02152, "volume": 24389.3, "quote_volume": 524.826772, "trades": 4, "taker_buy_volume": 23880.0, "taker_buy_quote": 513.881915}, {"ts": 1770935580000, "open": 0.02154, "high": 0.02154, "low": 0.02151, "close": 0.02153, "volume": 2275.0, "quote_volume": 48.973388, "trades": 5, "taker_buy_volume": 1395.3, "taker_buy_quote": 30.051041}, {"ts": 1770935640000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 463.0, "quote_volume": 9.9545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935700000, "open": 0.02151, "high": 0.02152, "low": 0.02149, "close": 0.0215, "volume": 2607.2, "quote_volume": 56.073045, "trades": 6, "taker_buy_volume": 1355.2, "taker_buy_quote": 29.159231}, {"ts": 1770935760000, "open": 0.0215, "high": 0.02153, "low": 0.0215, "close": 0.02151, "volume": 3545.3, "quote_volume": 76.295121, "trades": 5, "taker_buy_volume": 2248.9, "taker_buy_quote": 48.418817}, {"ts": 1770935820000, "open": 0.02155, "high": 0.02155, "low": 0.02151, "close": 0.02151, "volume": 4631.3, "quote_volume": 99.784143, "trades": 2, "taker_buy_volume": 4122.0, "taker_buy_quote": 88.8291}, {"ts": 1770935880000, "open": 0.0215, "high": 0.02152, "low": 0.0215, "close": 0.02152, "volume": 9766.1, "quote_volume": 210.157212, "trades": 3, "taker_buy_volume": 9303.1, "taker_buy_quote": 200.202712}, {"ts": 1770935940000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 370.4, "quote_volume": 7.967304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936000000, "open": 0.02151, "high": 0.02151, "low": 0.02148, "close": 0.02148, "volume": 885.9, "quote_volume": 19.043151, "trades": 2, "taker_buy_volume": 467.3, "taker_buy_quote": 10.051623}, {"ts": 1770936060000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 2374.0, "quote_volume": 51.041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936120000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936180000, "open": 0.02153, "high": 0.02157, "low": 0.02153, "close": 0.02157, "volume": 6162.2, "quote_volume": 132.828218, "trades": 7, "taker_buy_volume": 5162.2, "taker_buy_quote": 111.298218}, {"ts": 1770936240000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 4629.6, "quote_volume": 99.99936, "trades": 1, "taker_buy_volume": 4629.6, "taker_buy_quote": 99.99936}, {"ts": 1770936300000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 555.6, "quote_volume": 12.006516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936360000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936420000, "open": 0.02164, "high": 0.02168, "low": 0.02164, "close": 0.02168, "volume": 19177.1, "quote_volume": 415.445556, "trades": 13, "taker_buy_volume": 19177.1, "taker_buy_quote": 415.445556}, {"ts": 1770936480000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936540000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 1272.0, "quote_volume": 27.55152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936600000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936660000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936720000, "open": 0.02167, "high": 0.02169, "low": 0.02166, "close": 0.02166, "volume": 12700.2, "quote_volume": 275.218912, "trades": 8, "taker_buy_volume": 509.3, "taker_buy_quote": 11.046717}, {"ts": 1770936780000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936840000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936900000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 10000.0, "quote_volume": 216.4, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936960000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 2311.2, "quote_volume": 49.991256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937020000, "open": 0.02166, "high": 0.02169, "low": 0.02165, "close": 0.02169, "volume": 2680.8, "quote_volume": 58.085135, "trades": 6, "taker_buy_volume": 2173.9, "taker_buy_quote": 47.11075}, {"ts": 1770937080000, "open": 0.02169, "high": 0.0217, "low": 0.02167, "close": 0.02168, "volume": 6311.3, "quote_volume": 136.915713, "trades": 9, "taker_buy_volume": 5651.7, "taker_buy_quote": 122.618034}, {"ts": 1770937140000, "open": 0.02171, "high": 0.02172, "low": 0.02171, "close": 0.02172, "volume": 1384.9, "quote_volume": 30.074935, "trades": 3, "taker_buy_volume": 1384.9, "taker_buy_quote": 30.074935}, {"ts": 1770937200000, "open": 0.02169, "high": 0.02172, "low": 0.02169, "close": 0.0217, "volume": 4465.1, "quote_volume": 96.950779, "trades": 4, "taker_buy_volume": 3134.8, "taker_buy_quote": 68.087856}, {"ts": 1770937260000, "open": 0.02172, "high": 0.02172, "low": 0.02171, "close": 0.02172, "volume": 2978.9, "quote_volume": 64.681518, "trades": 6, "taker_buy_volume": 592.9, "taker_buy_quote": 12.877788}, {"ts": 1770937320000, "open": 0.02173, "high": 0.02178, "low": 0.02173, "close": 0.02174, "volume": 2389.7, "quote_volume": 51.991704, "trades": 5, "taker_buy_volume": 967.7, "taker_buy_quote": 21.076506}, {"ts": 1770937380000, "open": 0.02173, "high": 0.02176, "low": 0.02173, "close": 0.02173, "volume": 1136.0, "quote_volume": 24.699104, "trades": 3, "taker_buy_volume": 460.8, "taker_buy_quote": 10.027008}, {"ts": 1770937440000, "open": 0.02173, "high": 0.02173, "low": 0.02172, "close": 0.02172, "volume": 9291.6, "quote_volume": 201.900922, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937500000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 833.4, "quote_volume": 18.088484, "trades": 2, "taker_buy_volume": 833.4, "taker_buy_quote": 18.088484}, {"ts": 1770937560000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 23040.2, "quote_volume": 500.433144, "trades": 2, "taker_buy_volume": 23040.2, "taker_buy_quote": 500.433144}, {"ts": 1770937620000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 1448.9, "quote_volume": 31.499086, "trades": 1, "taker_buy_volume": 1448.9, "taker_buy_quote": 31.499086}, {"ts": 1770937680000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 345.9, "quote_volume": 7.502571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937740000, "open": 0.02174, "high": 0.02177, "low": 0.02174, "close": 0.02177, "volume": 32573.6, "quote_volume": 708.822649, "trades": 5, "taker_buy_volume": 32573.6, "taker_buy_quote": 708.822649}, {"ts": 1770937800000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937860000, "open": 0.0217, "high": 0.02171, "low": 0.02168, "close": 0.02168, "volume": 17889.3, "quote_volume": 388.190438, "trades": 9, "taker_buy_volume": 1018.6, "taker_buy_quote": 22.113806}, {"ts": 1770937920000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937980000, "open": 0.02169, "high": 0.02175, "low": 0.02168, "close": 0.02175, "volume": 66334.9, "quote_volume": 1439.73978, "trades": 12, "taker_buy_volume": 63497.0, "taker_buy_quote": 1378.214108}, {"ts": 1770938040000, "open": 0.02172, "high": 0.02177, "low": 0.02172, "close": 0.02177, "volume": 19713.6, "quote_volume": 429.053262, "trades": 6, "taker_buy_volume": 14079.9, "taker_buy_quote": 306.430548}, {"ts": 1770938100000, "open": 0.02178, "high": 0.0218, "low": 0.02178, "close": 0.0218, "volume": 2778.0, "quote_volume": 60.537905, "trades": 4, "taker_buy_volume": 2275.7, "taker_buy_quote": 49.587765}, {"ts": 1770938160000, "open": 0.02181, "high": 0.02187, "low": 0.02181, "close": 0.02187, "volume": 22482.3, "quote_volume": 490.544372, "trades": 10, "taker_buy_volume": 16942.0, "taker_buy_quote": 369.655026}, {"ts": 1770938220000, "open": 0.02184, "high": 0.02184, "low": 0.02178, "close": 0.0218, "volume": 158328.9, "quote_volume": 3456.89963, "trades": 15, "taker_buy_volume": 1240.3, "taker_buy_quote": 27.055052}, {"ts": 1770938280000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938340000, "open": 0.02175, "high": 0.02177, "low": 0.02175, "close": 0.02177, "volume": 52262.8, "quote_volume": 1137.512302, "trades": 10, "taker_buy_volume": 47087.8, "taker_buy_quote": 1024.956052}, {"ts": 1770938400000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 1452.6, "quote_volume": 31.623102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938460000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 365.3, "quote_volume": 7.96354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938520000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.02179, "volume": 1419.3, "quote_volume": 30.934841, "trades": 3, "taker_buy_volume": 414.7, "taker_buy_quote": 9.044607}, {"ts": 1770938580000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 2727.8, "quote_volume": 59.462387, "trades": 2, "taker_buy_volume": 2362.5, "taker_buy_quote": 51.5025}, {"ts": 1770938640000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 456.6, "quote_volume": 9.958446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938700000, "open": 0.0218, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 5997.0, "quote_volume": 130.78635, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.86675}, {"ts": 1770938760000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 1637.4, "quote_volume": 35.708041, "trades": 4, "taker_buy_volume": 495.8, "taker_buy_quote": 10.813398}, {"ts": 1770938820000, "open": 0.02178, "high": 0.02181, "low": 0.02178, "close": 0.02181, "volume": 3438.8, "quote_volume": 74.919643, "trades": 6, "taker_buy_volume": 921.6, "taker_buy_quote": 20.095027}, {"ts": 1770938880000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 2210.4, "quote_volume": 48.18672, "trades": 3, "taker_buy_volume": 1604.0, "taker_buy_quote": 34.9672}, {"ts": 1770938940000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 5175.0, "quote_volume": 112.815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939000000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939060000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 22896.5, "quote_volume": 499.60163, "trades": 5, "taker_buy_volume": 22896.5, "taker_buy_quote": 499.60163}, {"ts": 1770939120000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 2104.2, "quote_volume": 45.883889, "trades": 5, "taker_buy_volume": 414.7, "taker_buy_quote": 9.04046}, {"ts": 1770939180000, "open": 0.02184, "high": 0.02184, "low": 0.02181, "close": 0.02181, "volume": 6518.8, "quote_volume": 142.248669, "trades": 4, "taker_buy_volume": 414.7, "taker_buy_quote": 9.057048}, {"ts": 1770939240000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 2807.8, "quote_volume": 61.266196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939300000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939360000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 622.3, "quote_volume": 13.572363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939420000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 1843.3, "quote_volume": 40.18394, "trades": 4, "taker_buy_volume": 1843.3, "taker_buy_quote": 40.18394}, {"ts": 1770939480000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939540000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 1575.2, "quote_volume": 34.355112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939600000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939660000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 3298.8, "quote_volume": 71.979816, "trades": 1, "taker_buy_volume": 3298.8, "taker_buy_quote": 71.979816}, {"ts": 1770939720000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939780000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 504.0, "quote_volume": 11.00736, "trades": 1, "taker_buy_volume": 504.0, "taker_buy_quote": 11.00736}, {"ts": 1770939840000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 1500.0, "quote_volume": 32.745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939900000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939960000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 679.3, "quote_volume": 14.80874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940020000, "open": 0.02182, "high": 0.02183, "low": 0.02182, "close": 0.02183, "volume": 15625.0, "quote_volume": 341.01707, "trades": 4, "taker_buy_volume": 15625.0, "taker_buy_quote": 341.01707}, {"ts": 1770940080000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 1689.5, "quote_volume": 36.844342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940140000, "open": 0.0218, "high": 0.02181, "low": 0.02179, "close": 0.02181, "volume": 2616.2, "quote_volume": 57.038706, "trades": 6, "taker_buy_volume": 1290.3, "taker_buy_quote": 28.137756}, {"ts": 1770940200000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 870.0, "quote_volume": 18.966, "trades": 2, "taker_buy_volume": 457.2, "taker_buy_quote": 9.96696}, {"ts": 1770940260000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.02179, "volume": 1278.5, "quote_volume": 27.867647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940320000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 867.6, "quote_volume": 18.905004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940380000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 456.6, "quote_volume": 9.949314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940440000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 502.3, "quote_volume": 10.95014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940500000, "open": 0.02181, "high": 0.02182, "low": 0.0218, "close": 0.0218, "volume": 7750.2, "quote_volume": 169.092926, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.9185}, {"ts": 1770940560000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 412.8, "quote_volume": 9.007296, "trades": 1, "taker_buy_volume": 412.8, "taker_buy_quote": 9.007296}, {"ts": 1770940620000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940680000, "open": 0.02184, "high": 0.02184, "low": 0.02183, "close": 0.02183, "volume": 5453.6, "quote_volume": 119.072088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940740000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940800000, "open": 0.02181, "high": 0.02184, "low": 0.02181, "close": 0.02184, "volume": 33022.0, "quote_volume": 720.583473, "trades": 4, "taker_buy_volume": 14098.2, "taker_buy_quote": 307.855395}, {"ts": 1770940860000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940920000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 11845.5, "quote_volume": 259.297995, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.28075}, {"ts": 1770940980000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941040000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941100000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941160000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 655.0, "quote_volume": 14.3183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941220000, "open": 0.02185, "high": 0.02185, "low": 0.02183, "close": 0.02183, "volume": 869.3, "quote_volume": 18.984159, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 8.01895}, {"ts": 1770941280000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 277.5, "quote_volume": 6.057825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941340000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941400000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941460000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941520000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 1428.5, "quote_volume": 31.1413, "trades": 3, "taker_buy_volume": 1428.5, "taker_buy_quote": 31.1413}, {"ts": 1770941580000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 5212.1, "quote_volume": 113.62378, "trades": 3, "taker_buy_volume": 5212.1, "taker_buy_quote": 113.62378}, {"ts": 1770941640000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 506.9, "quote_volume": 11.05042, "trades": 1, "taker_buy_volume": 506.9, "taker_buy_quote": 11.05042}, {"ts": 1770941700000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941760000, "open": 0.02179, "high": 0.0218, "low": 0.02178, "close": 0.02178, "volume": 2506.2, "quote_volume": 54.618875, "trades": 5, "taker_buy_volume": 1336.4, "taker_buy_quote": 29.13352}, {"ts": 1770941820000, "open": 0.02174, "high": 0.02177, "low": 0.02174, "close": 0.02174, "volume": 5607.8, "quote_volume": 121.947169, "trades": 5, "taker_buy_volume": 1426.4, "taker_buy_quote": 31.043533}, {"ts": 1770941880000, "open": 0.02175, "high": 0.02175, "low": 0.02173, "close": 0.02173, "volume": 2255.9, "quote_volume": 49.047897, "trades": 5, "taker_buy_volume": 967.7, "taker_buy_quote": 21.047475}, {"ts": 1770941940000, "open": 0.02176, "high": 0.02176, "low": 0.02173, "close": 0.02173, "volume": 11315.2, "quote_volume": 246.014877, "trades": 6, "taker_buy_volume": 967.7, "taker_buy_quote": 21.057152}, {"ts": 1770942000000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942060000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 778.9, "quote_volume": 16.925497, "trades": 1, "taker_buy_volume": 778.9, "taker_buy_quote": 16.925497}, {"ts": 1770942120000, "open": 0.02172, "high": 0.02172, "low": 0.0217, "close": 0.0217, "volume": 9759.8, "quote_volume": 211.925766, "trades": 4, "taker_buy_volume": 4604.0, "taker_buy_quote": 99.95284}, {"ts": 1770942180000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 367.0, "quote_volume": 7.96757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942240000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942300000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942360000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 507.8, "quote_volume": 11.029416, "trades": 1, "taker_buy_volume": 507.8, "taker_buy_quote": 11.029416}, {"ts": 1770942420000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942480000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942540000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 2824.4, "quote_volume": 61.28948, "trades": 4, "taker_buy_volume": 1200.2, "taker_buy_quote": 26.04434}, {"ts": 1770942600000, "open": 0.0217, "high": 0.0217, "low": 0.02168, "close": 0.02168, "volume": 2129.8, "quote_volume": 46.196288, "trades": 5, "taker_buy_volume": 1296.4, "taker_buy_quote": 28.128176}, {"ts": 1770942660000, "open": 0.02168, "high": 0.02169, "low": 0.02168, "close": 0.02169, "volume": 1803.3, "quote_volume": 39.103878, "trades": 4, "taker_buy_volume": 1296.4, "taker_buy_quote": 28.114286}, {"ts": 1770942720000, "open": 0.02169, "high": 0.02169, "low": 0.02167, "close": 0.02167, "volume": 21442.1, "quote_volume": 464.790907, "trades": 4, "taker_buy_volume": 7030.0, "taker_buy_quote": 152.4807}, {"ts": 1770942780000, "open": 0.02164, "high": 0.02164, "low": 0.02161, "close": 0.02161, "volume": 12551.2, "quote_volume": 271.489346, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942840000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942900000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942960000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 552.0, "quote_volume": 11.94528, "trades": 1, "taker_buy_volume": 552.0, "taker_buy_quote": 11.94528}, {"ts": 1770943020000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 1707.3, "quote_volume": 36.894753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943080000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943140000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 4902.4, "quote_volume": 105.842816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943200000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 372.1, "quote_volume": 8.041081, "trades": 1, "taker_buy_volume": 372.1, "taker_buy_quote": 8.041081}, {"ts": 1770943260000, "open": 0.02159, "high": 0.02159, "low": 0.02158, "close": 0.02158, "volume": 883.7, "quote_volume": 19.074432, "trades": 2, "taker_buy_volume": 883.7, "taker_buy_quote": 19.074432}, {"ts": 1770943320000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 511.6, "quote_volume": 11.045444, "trades": 1, "taker_buy_volume": 511.6, "taker_buy_quote": 11.045444}, {"ts": 1770943380000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943440000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943500000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943560000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 501.2, "quote_volume": 10.810884, "trades": 1, "taker_buy_volume": 501.2, "taker_buy_quote": 10.810884}, {"ts": 1770943620000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943680000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 1509.1, "quote_volume": 32.536196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943740000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943800000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943860000, "open": 0.02156, "high": 0.02158, "low": 0.02156, "close": 0.02158, "volume": 20273.3, "quote_volume": 437.345966, "trades": 5, "taker_buy_volume": 20273.3, "taker_buy_quote": 437.345966}, {"ts": 1770943920000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 5871.5, "quote_volume": 126.765685, "trades": 2, "taker_buy_volume": 5871.5, "taker_buy_quote": 126.765685}, {"ts": 1770943980000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944040000, "open": 0.02161, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 5364.1, "quote_volume": 115.900229, "trades": 5, "taker_buy_volume": 3566.9, "taker_buy_quote": 77.080709}, {"ts": 1770944100000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 1783.5, "quote_volume": 38.577105, "trades": 1, "taker_buy_volume": 1783.5, "taker_buy_quote": 38.577105}, {"ts": 1770944160000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 368.7, "quote_volume": 7.974981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944220000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944280000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944340000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944400000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944460000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 509.3, "quote_volume": 11.021252, "trades": 1, "taker_buy_volume": 509.3, "taker_buy_quote": 11.021252}, {"ts": 1770944520000, "open": 0.02165, "high": 0.02166, "low": 0.02163, "close": 0.02163, "volume": 1757.0, "quote_volume": 38.032616, "trades": 4, "taker_buy_volume": 1250.1, "taker_buy_quote": 27.068369}, {"ts": 1770944580000, "open": 0.02165, "high": 0.02166, "low": 0.02165, "close": 0.02165, "volume": 29302.3, "quote_volume": 634.678981, "trades": 4, "taker_buy_volume": 28049.9, "taker_buy_quote": 607.560834}, {"ts": 1770944640000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944700000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 1750.0, "quote_volume": 37.8875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944760000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944820000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 8598.9, "quote_volume": 186.510141, "trades": 3, "taker_buy_volume": 8598.9, "taker_buy_quote": 186.510141}, {"ts": 1770944880000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944940000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945000000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945060000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945120000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945180000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945240000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945300000, "open": 0.0217, "high": 0.0217, "low": 0.02167, "close": 0.02167, "volume": 7414.5, "quote_volume": 160.822641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945360000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945420000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945480000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 370.4, "quote_volume": 8.033976, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 8.033976}, {"ts": 1770945540000, "open": 0.02169, "high": 0.02171, "low": 0.02168, "close": 0.02171, "volume": 6541.2, "quote_volume": 141.898433, "trades": 7, "taker_buy_volume": 5754.1, "taker_buy_quote": 124.834105}, {"ts": 1770945600000, "open": 0.02171, "high": 0.02171, "low": 0.0217, "close": 0.0217, "volume": 781.7, "quote_volume": 16.967037, "trades": 2, "taker_buy_volume": 414.7, "taker_buy_quote": 9.003137}, {"ts": 1770945660000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945720000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 1500.0, "quote_volume": 32.505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945780000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945840000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945900000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945960000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946020000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946080000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946140000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 8195.9, "quote_volume": 177.523194, "trades": 1, "taker_buy_volume": 8195.9, "taker_buy_quote": 177.523194}, {"ts": 1770946200000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946260000, "open": 0.02172, "high": 0.02173, "low": 0.02172, "close": 0.02173, "volume": 13186.4, "quote_volume": 286.494439, "trades": 2, "taker_buy_volume": 13186.4, "taker_buy_quote": 286.494439}, {"ts": 1770946320000, "open": 0.02175, "high": 0.02175, "low": 0.02168, "close": 0.0217, "volume": 113530.5, "quote_volume": 2464.800285, "trades": 29, "taker_buy_volume": 11135.1, "taker_buy_quote": 241.652405}, {"ts": 1770946380000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 871.5, "quote_volume": 18.906963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946440000, "open": 0.02171, "high": 0.02171, "low": 0.02169, "close": 0.02169, "volume": 2131.5, "quote_volume": 46.243313, "trades": 5, "taker_buy_volume": 370.4, "taker_buy_quote": 8.041384}, {"ts": 1770946500000, "open": 0.02169, "high": 0.0217, "low": 0.02169, "close": 0.0217, "volume": 833.4, "quote_volume": 18.080613, "trades": 2, "taker_buy_volume": 833.4, "taker_buy_quote": 18.080613}, {"ts": 1770946560000, "open": 0.02168, "high": 0.02171, "low": 0.02168, "close": 0.02171, "volume": 1967.6, "quote_volume": 42.674582, "trades": 4, "taker_buy_volume": 463.0, "taker_buy_quote": 10.04247}, {"ts": 1770946620000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 509.3, "quote_volume": 11.05181, "trades": 1, "taker_buy_volume": 509.3, "taker_buy_quote": 11.05181}, {"ts": 1770946680000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 458.7, "quote_volume": 9.95379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946740000, "open": 0.02172, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 10088.0, "quote_volume": 219.102645, "trades": 3, "taker_buy_volume": 9216.5, "taker_buy_quote": 200.18238}, {"ts": 1770946800000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 871.6, "quote_volume": 18.922436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946860000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 825.6, "quote_volume": 17.923776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946920000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 1834.8, "quote_volume": 39.81516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946980000, "open": 0.02169, "high": 0.02171, "low": 0.02169, "close": 0.02171, "volume": 1286.2, "quote_volume": 27.905972, "trades": 3, "taker_buy_volume": 414.7, "taker_buy_quote": 9.003137}, {"ts": 1770947040000, "open": 0.02171, "high": 0.02171, "low": 0.0217, "close": 0.0217, "volume": 3205.8, "quote_volume": 69.592872, "trades": 2, "taker_buy_volume": 2701.2, "taker_buy_quote": 58.643052}, {"ts": 1770947100000, "open": 0.0217, "high": 0.02172, "low": 0.02169, "close": 0.02171, "volume": 7612.8, "quote_volume": 165.309554, "trades": 6, "taker_buy_volume": 6099.0, "taker_buy_quote": 132.460094}, {"ts": 1770947160000, "open": 0.02172, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 1843.0, "quote_volume": 40.015677, "trades": 4, "taker_buy_volume": 414.7, "taker_buy_quote": 9.007284}, {"ts": 1770947220000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947280000, "open": 0.02171, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 1377.0, "quote_volume": 29.8997, "trades": 3, "taker_buy_volume": 503.0, "taker_buy_quote": 10.92516}, {"ts": 1770947340000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 1288.4, "quote_volume": 27.967036, "trades": 3, "taker_buy_volume": 875.6, "taker_buy_quote": 19.009276}, {"ts": 1770947400000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 6769.4, "quote_volume": 146.963674, "trades": 5, "taker_buy_volume": 1594.4, "taker_buy_quote": 34.614424}, {"ts": 1770947460000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947520000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947580000, "open": 0.02172, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 823.6, "quote_volume": 17.884464, "trades": 2, "taker_buy_volume": 410.8, "taker_buy_quote": 8.922576}, {"ts": 1770947640000, "open": 0.02172, "high": 0.02172, "low": 0.02167, "close": 0.02168, "volume": 13784.2, "quote_volume": 298.870413, "trades": 8, "taker_buy_volume": 7825.8, "taker_buy_quote": 169.644698}, {"ts": 1770947700000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 370.8, "quote_volume": 8.038944, "trades": 1, "taker_buy_volume": 370.8, "taker_buy_quote": 8.038944}, {"ts": 1770947760000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 701.1, "quote_volume": 15.171804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947820000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 4621.8, "quote_volume": 100.015752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947880000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947940000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948000000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948060000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948120000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948180000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948240000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 416.7, "quote_volume": 9.017388, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 9.017388}, {"ts": 1770948300000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948360000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 17500.0, "quote_volume": 378.7, "trades": 5, "taker_buy_volume": 17500.0, "taker_buy_quote": 378.7}, {"ts": 1770948420000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948480000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948540000, "open": 0.02161, "high": 0.02164, "low": 0.02161, "close": 0.02164, "volume": 21756.3, "quote_volume": 470.434496, "trades": 4, "taker_buy_volume": 21756.3, "taker_buy_quote": 470.434496}, {"ts": 1770948600000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948660000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948720000, "open": 0.02163, "high": 0.02163, "low": 0.02161, "close": 0.02161, "volume": 970.1, "quote_volume": 20.974047, "trades": 2, "taker_buy_volume": 509.3, "taker_buy_quote": 11.016159}, {"ts": 1770948780000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 4511.1, "quote_volume": 97.567719, "trades": 2, "taker_buy_volume": 4142.4, "taker_buy_quote": 89.600112}, {"ts": 1770948840000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948900000, "open": 0.02159, "high": 0.0216, "low": 0.02159, "close": 0.0216, "volume": 3694.2, "quote_volume": 79.781499, "trades": 4, "taker_buy_volume": 2694.2, "taker_buy_quote": 58.191499}, {"ts": 1770948960000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 1395.3, "quote_volume": 30.134294, "trades": 3, "taker_buy_volume": 1395.3, "taker_buy_quote": 30.134294}, {"ts": 1770949020000, "open": 0.02161, "high": 0.02162, "low": 0.02161, "close": 0.02162, "volume": 19818.4, "quote_volume": 428.284461, "trades": 9, "taker_buy_volume": 18892.4, "taker_buy_quote": 408.273601}, {"ts": 1770949080000, "open": 0.0216, "high": 0.02163, "low": 0.0216, "close": 0.02163, "volume": 1626.0, "quote_volume": 35.149507, "trades": 4, "taker_buy_volume": 1209.3, "taker_buy_quote": 26.148787}, {"ts": 1770949140000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949200000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 829.3, "quote_volume": 17.91288, "trades": 2, "taker_buy_volume": 829.3, "taker_buy_quote": 17.91288}, {"ts": 1770949260000, "open": 0.02158, "high": 0.02158, "low": 0.02156, "close": 0.02156, "volume": 2687.5, "quote_volume": 57.96102, "trades": 6, "taker_buy_volume": 465.1, "taker_buy_quote": 10.027556}, {"ts": 1770949320000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949380000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 427.0, "quote_volume": 9.20612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949440000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949500000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949560000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949620000, "open": 0.02158, "high": 0.0216, "low": 0.02157, "close": 0.0216, "volume": 2553.2, "quote_volume": 55.114821, "trades": 6, "taker_buy_volume": 1674.4, "taker_buy_quote": 36.154947}, {"ts": 1770949680000, "open": 0.0216, "high": 0.0216, "low": 0.02158, "close": 0.02158, "volume": 1116.5, "quote_volume": 24.101512, "trades": 3, "taker_buy_volume": 372.1, "taker_buy_quote": 8.03736}, {"ts": 1770949740000, "open": 0.02157, "high": 0.02158, "low": 0.02157, "close": 0.02158, "volume": 3976.6, "quote_volume": 85.811324, "trades": 2, "taker_buy_volume": 3606.2, "taker_buy_quote": 77.821796}, {"ts": 1770949800000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 648.6, "quote_volume": 13.983816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949860000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 1060.4, "quote_volume": 22.85162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949920000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949980000, "open": 0.02156, "high": 0.02157, "low": 0.02156, "close": 0.02157, "volume": 6616.7, "quote_volume": 142.672579, "trades": 2, "taker_buy_volume": 6616.7, "taker_buy_quote": 142.672579}, {"ts": 1770950040000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950100000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950160000, "open": 0.02157, "high": 0.02157, "low": 0.02155, "close": 0.02155, "volume": 4144.3, "quote_volume": 89.320955, "trades": 3, "taker_buy_volume": 564.5, "taker_buy_quote": 12.176265}, {"ts": 1770950220000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950280000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 1447.5, "quote_volume": 31.1502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950340000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950400000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950460000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950520000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950580000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 252.3, "quote_volume": 5.434542, "trades": 1, "taker_buy_volume": 252.3, "taker_buy_quote": 5.434542}, {"ts": 1770950640000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950700000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950760000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 515.6, "quote_volume": 11.106024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950820000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950880000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950940000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951000000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 9671.0, "quote_volume": 208.31334, "trades": 3, "taker_buy_volume": 9671.0, "taker_buy_quote": 208.31334}, {"ts": 1770951060000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 293.0, "quote_volume": 6.31415, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 6.31415}, {"ts": 1770951120000, "open": 0.02157, "high": 0.02161, "low": 0.02157, "close": 0.02161, "volume": 28456.3, "quote_volume": 614.220835, "trades": 10, "taker_buy_volume": 27943.3, "taker_buy_quote": 603.145165}, {"ts": 1770951180000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951240000, "open": 0.02159, "high": 0.0216, "low": 0.02158, "close": 0.02159, "volume": 10334.6, "quote_volume": 223.124498, "trades": 5, "taker_buy_volume": 9457.1, "taker_buy_quote": 204.18344}, {"ts": 1770951300000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 321.6, "quote_volume": 6.94656, "trades": 1, "taker_buy_volume": 321.6, "taker_buy_quote": 6.94656}, {"ts": 1770951360000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951420000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951480000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951540000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951600000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 6197.7, "quote_volume": 133.684389, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.62475}, {"ts": 1770951660000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951720000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 2161.2, "quote_volume": 46.638696, "trades": 1, "taker_buy_volume": 2161.2, "taker_buy_quote": 46.638696}, {"ts": 1770951780000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 3774.9, "quote_volume": 81.500091, "trades": 2, "taker_buy_volume": 3774.9, "taker_buy_quote": 81.500091}, {"ts": 1770951840000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951900000, "open": 0.02158, "high": 0.02159, "low": 0.02158, "close": 0.02159, "volume": 27599.0, "quote_volume": 595.602306, "trades": 6, "taker_buy_volume": 18471.4, "taker_buy_quote": 398.628698}, {"ts": 1770951960000, "open": 0.02158, "high": 0.02158, "low": 0.02157, "close": 0.02157, "volume": 66594.1, "quote_volume": 1437.07998, "trades": 2, "taker_buy_volume": 2069.8, "taker_buy_quote": 44.645586}, {"ts": 1770952020000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 4496.0, "quote_volume": 96.84384, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 96.84384}, {"ts": 1770952080000, "open": 0.02153, "high": 0.02153, "low": 0.02151, "close": 0.02151, "volume": 7929.7, "quote_volume": 170.683722, "trades": 3, "taker_buy_volume": 1517.2, "taker_buy_quote": 32.634972}, {"ts": 1770952140000, "open": 0.02151, "high": 0.02153, "low": 0.02151, "close": 0.02153, "volume": 7474.8, "quote_volume": 160.872868, "trades": 3, "taker_buy_volume": 7474.8, "taker_buy_quote": 160.872868}, {"ts": 1770952200000, "open": 0.02154, "high": 0.02154, "low": 0.02151, "close": 0.02151, "volume": 3788.4, "quote_volume": 81.573307, "trades": 3, "taker_buy_volume": 3418.0, "taker_buy_quote": 73.606003}, {"ts": 1770952260000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952320000, "open": 0.02153, "high": 0.02153, "low": 0.02152, "close": 0.02152, "volume": 3516.0, "quote_volume": 75.693461, "trades": 3, "taker_buy_volume": 2914.1, "taker_buy_quote": 62.740573}, {"ts": 1770952380000, "open": 0.02153, "high": 0.02154, "low": 0.02152, "close": 0.02154, "volume": 3439.9, "quote_volume": 74.072075, "trades": 3, "taker_buy_volume": 3021.2, "taker_buy_quote": 65.061651}, {"ts": 1770952440000, "open": 0.02153, "high": 0.02153, "low": 0.02152, "close": 0.02152, "volume": 12908.4, "quote_volume": 277.840518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952500000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 4074.7, "quote_volume": 87.769038, "trades": 2, "taker_buy_volume": 4074.7, "taker_buy_quote": 87.769038}, {"ts": 1770952560000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952620000, "open": 0.02156, "high": 0.02158, "low": 0.02156, "close": 0.02158, "volume": 100321.5, "quote_volume": 2163.009165, "trades": 4, "taker_buy_volume": 100321.5, "taker_buy_quote": 2163.009165}, {"ts": 1770952680000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 1888.3, "quote_volume": 40.768397, "trades": 1, "taker_buy_volume": 1888.3, "taker_buy_quote": 40.768397}, {"ts": 1770952740000, "open": 0.0216, "high": 0.02162, "low": 0.02159, "close": 0.02162, "volume": 4522.5, "quote_volume": 97.716308, "trades": 4, "taker_buy_volume": 4061.7, "taker_buy_quote": 87.767636}, {"ts": 1770952800000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.0216, "volume": 3345.6, "quote_volume": 72.256665, "trades": 4, "taker_buy_volume": 2009.2, "taker_buy_quote": 43.39872}, {"ts": 1770952860000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 875.5, "quote_volume": 18.902045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952920000, "open": 0.02161, "high": 0.02162, "low": 0.0216, "close": 0.02162, "volume": 4153.5, "quote_volume": 89.785725, "trades": 4, "taker_buy_volume": 3738.8, "taker_buy_quote": 80.828205}, {"ts": 1770952980000, "open": 0.02161, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 921.6, "quote_volume": 19.910707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953040000, "open": 0.0216, "high": 0.02163, "low": 0.0216, "close": 0.02162, "volume": 2644.1, "quote_volume": 57.168359, "trades": 4, "taker_buy_volume": 1768.5, "taker_buy_quote": 38.248025}, {"ts": 1770953100000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 2037.6, "quote_volume": 44.093664, "trades": 1, "taker_buy_volume": 2037.6, "taker_buy_quote": 44.093664}, {"ts": 1770953160000, "open": 0.02163, "high": 0.02166, "low": 0.02163, "close": 0.02166, "volume": 6499.4, "quote_volume": 140.668524, "trades": 4, "taker_buy_volume": 6499.4, "taker_buy_quote": 140.668524}, {"ts": 1770953220000, "open": 0.02167, "high": 0.02168, "low": 0.02167, "close": 0.02168, "volume": 3320.9, "quote_volume": 71.982475, "trades": 2, "taker_buy_volume": 3320.9, "taker_buy_quote": 71.982475}, {"ts": 1770953280000, "open": 0.02167, "high": 0.02167, "low": 0.02165, "close": 0.02165, "volume": 3511.3, "quote_volume": 76.059913, "trades": 2, "taker_buy_volume": 2013.4, "taker_buy_quote": 43.630378}, {"ts": 1770953340000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953400000, "open": 0.02167, "high": 0.02167, "low": 0.02166, "close": 0.02166, "volume": 4280.0, "quote_volume": 92.732965, "trades": 4, "taker_buy_volume": 2816.5, "taker_buy_quote": 61.033555}, {"ts": 1770953460000, "open": 0.02168, "high": 0.02171, "low": 0.02168, "close": 0.02171, "volume": 2399.7, "quote_volume": 52.037997, "trades": 2, "taker_buy_volume": 2399.7, "taker_buy_quote": 52.037997}, {"ts": 1770953520000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 463.0, "quote_volume": 10.05173, "trades": 1, "taker_buy_volume": 463.0, "taker_buy_quote": 10.05173}, {"ts": 1770953580000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 458.7, "quote_volume": 9.949203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953640000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953700000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953760000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953820000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953880000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953940000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954000000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954060000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954120000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954180000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 2974.4, "quote_volume": 64.484992, "trades": 1, "taker_buy_volume": 2974.4, "taker_buy_quote": 64.484992}, {"ts": 1770954240000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954300000, "open": 0.02166, "high": 0.02166, "low": 0.02163, "close": 0.02163, "volume": 111958.2, "quote_volume": 2424.622277, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954360000, "open": 0.02164, "high": 0.02164, "low": 0.02163, "close": 0.02163, "volume": 10666.0, "quote_volume": 230.75733, "trades": 6, "taker_buy_volume": 5491.0, "taker_buy_quote": 118.82208}, {"ts": 1770954420000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 925.3, "quote_volume": 19.995733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954480000, "open": 0.02163, "high": 0.02163, "low": 0.02161, "close": 0.02161, "volume": 785.4, "quote_volume": 16.980828, "trades": 3, "taker_buy_volume": 416.7, "taker_buy_quote": 9.013221}, {"ts": 1770954540000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 469.0, "quote_volume": 10.13509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954600000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954660000, "open": 0.0216, "high": 0.0216, "low": 0.02158, "close": 0.02158, "volume": 930.2, "quote_volume": 20.083018, "trades": 2, "taker_buy_volume": 465.1, "taker_buy_quote": 10.04616}, {"ts": 1770954720000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 418.6, "quote_volume": 9.033388, "trades": 1, "taker_buy_volume": 418.6, "taker_buy_quote": 9.033388}, {"ts": 1770954780000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 372.1, "quote_volume": 8.029918, "trades": 1, "taker_buy_volume": 372.1, "taker_buy_quote": 8.029918}, {"ts": 1770954840000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954900000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954960000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955020000, "open": 0.02158, "high": 0.02158, "low": 0.02157, "close": 0.02157, "volume": 3902.3, "quote_volume": 84.180983, "trades": 6, "taker_buy_volume": 1209.3, "taker_buy_quote": 26.092973}, {"ts": 1770955080000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955140000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 1940.6, "quote_volume": 41.858742, "trades": 1, "taker_buy_volume": 1940.6, "taker_buy_quote": 41.858742}, {"ts": 1770955200000, "open": 0.02157, "high": 0.02157, "low": 0.02155, "close": 0.02155, "volume": 4696.2, "quote_volume": 101.210552, "trades": 4, "taker_buy_volume": 372.1, "taker_buy_quote": 8.026197}, {"ts": 1770955260000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 4496.0, "quote_volume": 96.93376, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 96.93376}, {"ts": 1770955320000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 3768.9, "quote_volume": 81.257484, "trades": 2, "taker_buy_volume": 3768.9, "taker_buy_quote": 81.257484}, {"ts": 1770955380000, "open": 0.02155, "high": 0.02155, "low": 0.02153, "close": 0.02155, "volume": 51427.4, "quote_volume": 1107.834687, "trades": 34, "taker_buy_volume": 34939.8, "taker_buy_quote": 752.695522}, {"ts": 1770955440000, "open": 0.02151, "high": 0.02153, "low": 0.0215, "close": 0.02153, "volume": 42143.3, "quote_volume": 907.152896, "trades": 22, "taker_buy_volume": 41114.7, "taker_buy_quote": 885.032853}, {"ts": 1770955500000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955560000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 1489.6, "quote_volume": 32.041296, "trades": 1, "taker_buy_volume": 1489.6, "taker_buy_quote": 32.041296}, {"ts": 1770955620000, "open": 0.02151, "high": 0.02151, "low": 0.0215, "close": 0.02151, "volume": 24433.8, "quote_volume": 525.423944, "trades": 11, "taker_buy_volume": 10654.4, "taker_buy_quote": 229.115094}, {"ts": 1770955680000, "open": 0.0215, "high": 0.02151, "low": 0.0215, "close": 0.02151, "volume": 13734.0, "quote_volume": 295.349844, "trades": 19, "taker_buy_volume": 6884.4, "taker_buy_quote": 148.083444}, {"ts": 1770955740000, "open": 0.0215, "high": 0.02151, "low": 0.0215, "close": 0.02151, "volume": 8923.9, "quote_volume": 191.914149, "trades": 20, "taker_buy_volume": 4048.9, "taker_buy_quote": 87.091839}, {"ts": 1770955800000, "open": 0.02151, "high": 0.02152, "low": 0.02149, "close": 0.02149, "volume": 7730.5, "quote_volume": 166.253395, "trades": 6, "taker_buy_volume": 3371.5, "taker_buy_quote": 72.539546}, {"ts": 1770955860000, "open": 0.02151, "high": 0.02152, "low": 0.0215, "close": 0.02152, "volume": 8986.1, "quote_volume": 193.309636, "trades": 6, "taker_buy_volume": 8476.8, "taker_buy_quote": 182.359686}, {"ts": 1770955920000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 1965.0, "quote_volume": 42.26715, "trades": 1, "taker_buy_volume": 1965.0, "taker_buy_quote": 42.26715}, {"ts": 1770955980000, "open": 0.02149, "high": 0.02151, "low": 0.02149, "close": 0.02151, "volume": 20471.0, "quote_volume": 440.21365, "trades": 8, "taker_buy_volume": 19768.0, "taker_buy_quote": 425.10618}, {"ts": 1770956040000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956100000, "open": 0.02152, "high": 0.02153, "low": 0.02152, "close": 0.02153, "volume": 9226.0, "quote_volume": 198.565156, "trades": 5, "taker_buy_volume": 9226.0, "taker_buy_quote": 198.565156}, {"ts": 1770956160000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 2096.0, "quote_volume": 45.12688, "trades": 3, "taker_buy_volume": 2096.0, "taker_buy_quote": 45.12688}, {"ts": 1770956220000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 6719.1, "quote_volume": 144.662223, "trades": 3, "taker_buy_volume": 6719.1, "taker_buy_quote": 144.662223}, {"ts": 1770956280000, "open": 0.02154, "high": 0.02154, "low": 0.02153, "close": 0.02153, "volume": 7166.3, "quote_volume": 154.310353, "trades": 2, "taker_buy_volume": 1991.4, "taker_buy_quote": 42.894756}, {"ts": 1770956340000, "open": 0.02154, "high": 0.02157, "low": 0.02154, "close": 0.02157, "volume": 4195.1, "quote_volume": 90.413169, "trades": 2, "taker_buy_volume": 4195.1, "taker_buy_quote": 90.413169}, {"ts": 1770956400000, "open": 0.02156, "high": 0.02156, "low": 0.02155, "close": 0.02155, "volume": 3563.4, "quote_volume": 76.807864, "trades": 3, "taker_buy_volume": 3563.4, "taker_buy_quote": 76.807864}, {"ts": 1770956460000, "open": 0.02147, "high": 0.02148, "low": 0.02142, "close": 0.02145, "volume": 38109.7, "quote_volume": 817.289022, "trades": 21, "taker_buy_volume": 2612.7, "taker_buy_quote": 56.061995}, {"ts": 1770956520000, "open": 0.02147, "high": 0.0215, "low": 0.02147, "close": 0.0215, "volume": 3353.9, "quote_volume": 72.06262, "trades": 2, "taker_buy_volume": 3353.9, "taker_buy_quote": 72.06262}, {"ts": 1770956580000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 2181.5, "quote_volume": 46.90225, "trades": 1, "taker_buy_volume": 2181.5, "taker_buy_quote": 46.90225}, {"ts": 1770956640000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 6808.3, "quote_volume": 146.313085, "trades": 3, "taker_buy_volume": 6808.3, "taker_buy_quote": 146.313085}, {"ts": 1770956700000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 7253.4, "quote_volume": 155.875566, "trades": 5, "taker_buy_volume": 7253.4, "taker_buy_quote": 155.875566}, {"ts": 1770956760000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956820000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 3839.1, "quote_volume": 82.54065, "trades": 2, "taker_buy_volume": 3839.1, "taker_buy_quote": 82.54065}, {"ts": 1770956880000, "open": 0.02148, "high": 0.02148, "low": 0.02134, "close": 0.02137, "volume": 570109.5, "quote_volume": 12206.538773, "trades": 86, "taker_buy_volume": 46912.1, "taker_buy_quote": 1003.343569}, {"ts": 1770956940000, "open": 0.02139, "high": 0.02139, "low": 0.02128, "close": 0.02135, "volume": 252182.2, "quote_volume": 5375.964857, "trades": 41, "taker_buy_volume": 49209.9, "taker_buy_quote": 1050.465278}, {"ts": 1770957000000, "open": 0.02135, "high": 0.02135, "low": 0.0213, "close": 0.02133, "volume": 20199.4, "quote_volume": 430.843852, "trades": 8, "taker_buy_volume": 19405.2, "taker_buy_quote": 413.92459}, {"ts": 1770957060000, "open": 0.02132, "high": 0.02132, "low": 0.02128, "close": 0.02128, "volume": 3588.2, "quote_volume": 76.473948, "trades": 5, "taker_buy_volume": 2797.8, "taker_buy_quote": 59.649096}, {"ts": 1770957120000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 518.9, "quote_volume": 11.057759, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 11.057759}, {"ts": 1770957180000, "open": 0.02129, "high": 0.02131, "low": 0.02129, "close": 0.02131, "volume": 22395.9, "quote_volume": 476.966109, "trades": 5, "taker_buy_volume": 17220.9, "taker_buy_quote": 366.790359}, {"ts": 1770957240000, "open": 0.02131, "high": 0.02133, "low": 0.0213, "close": 0.0213, "volume": 7097.0, "quote_volume": 151.242254, "trades": 4, "taker_buy_volume": 6209.1, "taker_buy_quote": 132.325311}, {"ts": 1770957300000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 981.2, "quote_volume": 20.89956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957360000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 3186.0, "quote_volume": 67.857594, "trades": 4, "taker_buy_volume": 2765.4, "taker_buy_quote": 58.90302}, {"ts": 1770957420000, "open": 0.0213, "high": 0.0213, "low": 0.02127, "close": 0.02129, "volume": 33736.1, "quote_volume": 717.843301, "trades": 8, "taker_buy_volume": 10392.6, "taker_buy_quote": 221.263643}, {"ts": 1770957480000, "open": 0.02129, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 14998.1, "quote_volume": 319.314738, "trades": 5, "taker_buy_volume": 14624.3, "taker_buy_quote": 311.356536}, {"ts": 1770957540000, "open": 0.02127, "high": 0.02127, "low": 0.02115, "close": 0.02121, "volume": 599062.2, "quote_volume": 12706.15427, "trades": 78, "taker_buy_volume": 107067.1, "taker_buy_quote": 2271.036893}, {"ts": 1770957600000, "open": 0.0212, "high": 0.02121, "low": 0.02111, "close": 0.02115, "volume": 322385.1, "quote_volume": 6818.732882, "trades": 59, "taker_buy_volume": 97970.7, "taker_buy_quote": 2074.686196}, {"ts": 1770957660000, "open": 0.02115, "high": 0.02116, "low": 0.02104, "close": 0.02107, "volume": 707181.9, "quote_volume": 14906.976786, "trades": 101, "taker_buy_volume": 171838.1, "taker_buy_quote": 3625.296638}, {"ts": 1770957720000, "open": 0.02107, "high": 0.02107, "low": 0.02083, "close": 0.02099, "volume": 1509000.0, "quote_volume": 31656.353021, "trades": 266, "taker_buy_volume": 424780.5, "taker_buy_quote": 8928.610061}, {"ts": 1770957780000, "open": 0.02099, "high": 0.02102, "low": 0.02099, "close": 0.02099, "volume": 78258.3, "quote_volume": 1644.017345, "trades": 22, "taker_buy_volume": 72861.9, "taker_buy_quote": 1530.746909}, {"ts": 1770957840000, "open": 0.02099, "high": 0.02099, "low": 0.02091, "close": 0.02093, "volume": 148810.8, "quote_volume": 3118.02263, "trades": 35, "taker_buy_volume": 39361.6, "taker_buy_quote": 824.350422}, {"ts": 1770957900000, "open": 0.02093, "high": 0.02101, "low": 0.02093, "close": 0.02101, "volume": 267590.8, "quote_volume": 5608.738992, "trades": 39, "taker_buy_volume": 224369.3, "taker_buy_quote": 4704.112997}, {"ts": 1770957960000, "open": 0.02103, "high": 0.02105, "low": 0.02099, "close": 0.02103, "volume": 25975.3, "quote_volume": 546.4285, "trades": 11, "taker_buy_volume": 22917.7, "taker_buy_quote": 482.146698}, {"ts": 1770958020000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 30692.4, "quote_volume": 644.055733, "trades": 5, "taker_buy_volume": 8231.8, "taker_buy_quote": 172.703164}, {"ts": 1770958080000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958140000, "open": 0.02094, "high": 0.02094, "low": 0.02081, "close": 0.02086, "volume": 460768.9, "quote_volume": 9620.04675, "trades": 80, "taker_buy_volume": 108322.6, "taker_buy_quote": 2258.952066}, {"ts": 1770958200000, "open": 0.02087, "high": 0.02092, "low": 0.02081, "close": 0.02087, "volume": 276375.8, "quote_volume": 5764.56007, "trades": 48, "taker_buy_volume": 51892.2, "taker_buy_quote": 1083.838344}, {"ts": 1770958260000, "open": 0.02087, "high": 0.02087, "low": 0.02077, "close": 0.02084, "volume": 662022.9, "quote_volume": 13773.46965, "trades": 100, "taker_buy_volume": 185590.4, "taker_buy_quote": 3867.308605}, {"ts": 1770958320000, "open": 0.02085, "high": 0.02096, "low": 0.02082, "close": 0.02092, "volume": 293379.1, "quote_volume": 6126.368505, "trades": 49, "taker_buy_volume": 276216.6, "taker_buy_quote": 5767.695484}, {"ts": 1770958380000, "open": 0.02092, "high": 0.02092, "low": 0.02085, "close": 0.02086, "volume": 278622.7, "quote_volume": 5816.210439, "trades": 40, "taker_buy_volume": 32929.5, "taker_buy_quote": 687.884899}, {"ts": 1770958440000, "open": 0.02088, "high": 0.02094, "low": 0.02085, "close": 0.02088, "volume": 284949.2, "quote_volume": 5949.567985, "trades": 49, "taker_buy_volume": 20790.5, "taker_buy_quote": 434.579049}, {"ts": 1770958500000, "open": 0.02084, "high": 0.02084, "low": 0.02059, "close": 0.0207, "volume": 1450181.6, "quote_volume": 30035.307699, "trades": 219, "taker_buy_volume": 439134.6, "taker_buy_quote": 9101.900576}, {"ts": 1770958560000, "open": 0.0207, "high": 0.02071, "low": 0.0205, "close": 0.02059, "volume": 760794.3, "quote_volume": 15664.569763, "trades": 158, "taker_buy_volume": 261124.2, "taker_buy_quote": 5384.414269}, {"ts": 1770958620000, "open": 0.02061, "high": 0.02072, "low": 0.02058, "close": 0.02062, "volume": 1187603.0, "quote_volume": 24517.985083, "trades": 204, "taker_buy_volume": 533862.8, "taker_buy_quote": 11035.063849}, {"ts": 1770958680000, "open": 0.02059, "high": 0.02067, "low": 0.02049, "close": 0.02067, "volume": 351954.8, "quote_volume": 7236.115321, "trades": 74, "taker_buy_volume": 138666.3, "taker_buy_quote": 2857.293415}, {"ts": 1770958740000, "open": 0.02067, "high": 0.02068, "low": 0.02038, "close": 0.02054, "volume": 1341541.6, "quote_volume": 27504.014248, "trades": 375, "taker_buy_volume": 397208.4, "taker_buy_quote": 8154.459242}, {"ts": 1770958800000, "open": 0.02054, "high": 0.02056, "low": 0.02034, "close": 0.02045, "volume": 599998.1, "quote_volume": 12261.973287, "trades": 160, "taker_buy_volume": 132848.3, "taker_buy_quote": 2720.992895}, {"ts": 1770958860000, "open": 0.0204, "high": 0.02043, "low": 0.02029, "close": 0.02041, "volume": 575285.9, "quote_volume": 11713.617165, "trades": 219, "taker_buy_volume": 125381.7, "taker_buy_quote": 2557.993702}, {"ts": 1770958920000, "open": 0.02037, "high": 0.02044, "low": 0.02037, "close": 0.02044, "volume": 51118.9, "quote_volume": 1043.619197, "trades": 24, "taker_buy_volume": 49894.8, "taker_buy_quote": 1018.68428}, {"ts": 1770958980000, "open": 0.02041, "high": 0.02041, "low": 0.02018, "close": 0.02022, "volume": 1068577.6, "quote_volume": 21665.364246, "trades": 429, "taker_buy_volume": 300467.1, "taker_buy_quote": 6088.869029}, {"ts": 1770959040000, "open": 0.02021, "high": 0.02045, "low": 0.02021, "close": 0.02037, "volume": 472272.6, "quote_volume": 9600.554101, "trades": 89, "taker_buy_volume": 359469.6, "taker_buy_quote": 7305.089873}, {"ts": 1770959100000, "open": 0.02031, "high": 0.02031, "low": 0.02026, "close": 0.02026, "volume": 16385.5, "quote_volume": 332.235838, "trades": 6, "taker_buy_volume": 10919.7, "taker_buy_quote": 221.274706}, {"ts": 1770959160000, "open": 0.02025, "high": 0.02037, "low": 0.02024, "close": 0.02031, "volume": 211327.0, "quote_volume": 4295.03989, "trades": 24, "taker_buy_volume": 112161.2, "taker_buy_quote": 2280.095309}, {"ts": 1770959220000, "open": 0.02034, "high": 0.02049, "low": 0.02032, "close": 0.02049, "volume": 177973.5, "quote_volume": 3626.573357, "trades": 33, "taker_buy_volume": 163201.2, "taker_buy_quote": 3325.503185}, {"ts": 1770959280000, "open": 0.0205, "high": 0.02054, "low": 0.02046, "close": 0.02052, "volume": 215404.0, "quote_volume": 4416.659438, "trades": 56, "taker_buy_volume": 129924.5, "taker_buy_quote": 2665.34629}, {"ts": 1770959340000, "open": 0.02052, "high": 0.02067, "low": 0.02051, "close": 0.02066, "volume": 136598.2, "quote_volume": 2815.285935, "trades": 33, "taker_buy_volume": 62037.9, "taker_buy_quote": 1277.431424}, {"ts": 1770959400000, "open": 0.02064, "high": 0.02064, "low": 0.02062, "close": 0.02062, "volume": 19021.8, "quote_volume": 392.589516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959460000, "open": 0.02062, "high": 0.02062, "low": 0.0206, "close": 0.0206, "volume": 13007.5, "quote_volume": 268.003832, "trades": 4, "taker_buy_volume": 9671.0, "taker_buy_quote": 199.2226}, {"ts": 1770959520000, "open": 0.02063, "high": 0.02068, "low": 0.02063, "close": 0.02065, "volume": 54271.1, "quote_volume": 1121.185703, "trades": 12, "taker_buy_volume": 52542.3, "taker_buy_quote": 1085.485983}, {"ts": 1770959580000, "open": 0.02065, "high": 0.02066, "low": 0.02057, "close": 0.02057, "volume": 130516.4, "quote_volume": 2691.213823, "trades": 24, "taker_buy_volume": 16073.2, "taker_buy_quote": 331.819302}, {"ts": 1770959640000, "open": 0.0206, "high": 0.0206, "low": 0.02052, "close": 0.02052, "volume": 41400.5, "quote_volume": 850.876823, "trades": 20, "taker_buy_volume": 20396.7, "taker_buy_quote": 419.426887}, {"ts": 1770959700000, "open": 0.02054, "high": 0.02058, "low": 0.02046, "close": 0.02053, "volume": 212608.5, "quote_volume": 4361.11899, "trades": 53, "taker_buy_volume": 94386.6, "taker_buy_quote": 1937.384664}, {"ts": 1770959760000, "open": 0.02052, "high": 0.02053, "low": 0.02051, "close": 0.02051, "volume": 14550.7, "quote_volume": 298.672413, "trades": 4, "taker_buy_volume": 9751.7, "taker_buy_quote": 200.202401}, {"ts": 1770959820000, "open": 0.02051, "high": 0.02058, "low": 0.02051, "close": 0.02058, "volume": 110954.2, "quote_volume": 2279.264836, "trades": 28, "taker_buy_volume": 93702.7, "taker_buy_quote": 1925.436571}, {"ts": 1770959880000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 5668.2, "quote_volume": 116.739935, "trades": 3, "taker_buy_volume": 5668.2, "taker_buy_quote": 116.739935}, {"ts": 1770959940000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 7099.2, "quote_volume": 146.227926, "trades": 8, "taker_buy_volume": 7099.2, "taker_buy_quote": 146.227926}, {"ts": 1770960000000, "open": 0.02058, "high": 0.02058, "low": 0.02052, "close": 0.02052, "volume": 60014.5, "quote_volume": 1232.476514, "trades": 15, "taker_buy_volume": 22924.7, "taker_buy_quote": 470.843521}, {"ts": 1770960060000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 29901.3, "quote_volume": 614.164431, "trades": 7, "taker_buy_volume": 19114.4, "taker_buy_quote": 392.605874}, {"ts": 1770960120000, "open": 0.02057, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 20525.1, "quote_volume": 422.22612, "trades": 7, "taker_buy_volume": 20525.1, "taker_buy_quote": 422.22612}, {"ts": 1770960180000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 19856.4, "quote_volume": 408.990086, "trades": 8, "taker_buy_volume": 19516.7, "taker_buy_quote": 401.99906}, {"ts": 1770960240000, "open": 0.02061, "high": 0.02061, "low": 0.02056, "close": 0.02058, "volume": 98404.4, "quote_volume": 2025.392364, "trades": 15, "taker_buy_volume": 16738.3, "taker_buy_quote": 344.712802}, {"ts": 1770960300000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 5862.1, "quote_volume": 120.746615, "trades": 5, "taker_buy_volume": 5475.6, "taker_buy_quote": 112.78858}, {"ts": 1770960360000, "open": 0.02062, "high": 0.02063, "low": 0.02058, "close": 0.02058, "volume": 20112.2, "quote_volume": 414.70248, "trades": 7, "taker_buy_volume": 18534.0, "taker_buy_quote": 382.211225}, {"ts": 1770960420000, "open": 0.02059, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 19950.4, "quote_volume": 410.390087, "trades": 7, "taker_buy_volume": 19950.4, "taker_buy_quote": 410.390087}, {"ts": 1770960480000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 878.0, "quote_volume": 18.07802, "trades": 2, "taker_buy_volume": 878.0, "taker_buy_quote": 18.07802}, {"ts": 1770960540000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 17633.8, "quote_volume": 363.380868, "trades": 6, "taker_buy_volume": 17633.8, "taker_buy_quote": 363.380868}, {"ts": 1770960600000, "open": 0.02062, "high": 0.02065, "low": 0.02062, "close": 0.02065, "volume": 13869.5, "quote_volume": 286.136125, "trades": 6, "taker_buy_volume": 13869.5, "taker_buy_quote": 286.136125}, {"ts": 1770960660000, "open": 0.02069, "high": 0.02073, "low": 0.02064, "close": 0.02065, "volume": 139176.3, "quote_volume": 2879.947712, "trades": 35, "taker_buy_volume": 69695.5, "taker_buy_quote": 1444.054087}, {"ts": 1770960720000, "open": 0.02066, "high": 0.02072, "low": 0.02066, "close": 0.0207, "volume": 115037.8, "quote_volume": 2380.798755, "trades": 34, "taker_buy_volume": 111812.7, "taker_buy_quote": 2314.037789}, {"ts": 1770960780000, "open": 0.02071, "high": 0.02075, "low": 0.02068, "close": 0.02074, "volume": 114793.2, "quote_volume": 2377.970439, "trades": 36, "taker_buy_volume": 90514.2, "taker_buy_quote": 1875.311483}, {"ts": 1770960840000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960900000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 5365.6, "quote_volume": 111.063593, "trades": 4, "taker_buy_volume": 4932.9, "taker_buy_quote": 102.11103}, {"ts": 1770960960000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.02069, "volume": 5625.0, "quote_volume": 116.421841, "trades": 5, "taker_buy_volume": 4059.1, "taker_buy_quote": 84.02337}, {"ts": 1770961020000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 41956.6, "quote_volume": 868.082054, "trades": 6, "taker_buy_volume": 6296.9, "taker_buy_quote": 130.282861}, {"ts": 1770961080000, "open": 0.02068, "high": 0.02068, "low": 0.02064, "close": 0.02065, "volume": 132991.7, "quote_volume": 2749.055313, "trades": 23, "taker_buy_volume": 18171.3, "taker_buy_quote": 375.444131}, {"ts": 1770961140000, "open": 0.02066, "high": 0.02071, "low": 0.02066, "close": 0.02068, "volume": 132759.5, "quote_volume": 2745.367193, "trades": 45, "taker_buy_volume": 127584.5, "taker_buy_quote": 2638.451693}, {"ts": 1770961200000, "open": 0.02067, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 44997.8, "quote_volume": 929.353049, "trades": 22, "taker_buy_volume": 24173.1, "taker_buy_quote": 499.271244}, {"ts": 1770961260000, "open": 0.02064, "high": 0.02064, "low": 0.0206, "close": 0.0206, "volume": 76547.7, "quote_volume": 1578.893689, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961320000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 2037.7, "quote_volume": 41.996997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961380000, "open": 0.0206, "high": 0.02064, "low": 0.0206, "close": 0.02061, "volume": 73796.4, "quote_volume": 1521.356024, "trades": 30, "taker_buy_volume": 73021.6, "taker_buy_quote": 1505.387396}, {"ts": 1770961440000, "open": 0.02062, "high": 0.02069, "low": 0.02062, "close": 0.02064, "volume": 76167.0, "quote_volume": 1573.230473, "trades": 22, "taker_buy_volume": 75635.6, "taker_buy_quote": 1562.262377}, {"ts": 1770961500000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961560000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 43917.1, "quote_volume": 906.881325, "trades": 10, "taker_buy_volume": 43917.1, "taker_buy_quote": 906.881325}, {"ts": 1770961620000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 1572.7, "quote_volume": 32.507709, "trades": 1, "taker_buy_volume": 1572.7, "taker_buy_quote": 32.507709}, {"ts": 1770961680000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961740000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 21893.6, "quote_volume": 451.939976, "trades": 13, "taker_buy_volume": 6568.2, "taker_buy_quote": 135.613086}, {"ts": 1770961800000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 1199.6, "quote_volume": 24.802414, "trades": 2, "taker_buy_volume": 668.2, "taker_buy_quote": 13.818376}, {"ts": 1770961860000, "open": 0.02069, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 6260.0, "quote_volume": 129.53008, "trades": 4, "taker_buy_volume": 5534.0, "taker_buy_quote": 114.50914}, {"ts": 1770961920000, "open": 0.02069, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 728.5, "quote_volume": 15.078581, "trades": 2, "taker_buy_volume": 295.8, "taker_buy_quote": 6.126018}, {"ts": 1770961980000, "open": 0.02069, "high": 0.02069, "low": 0.02066, "close": 0.02068, "volume": 11563.0, "quote_volume": 239.084726, "trades": 8, "taker_buy_volume": 4467.0, "taker_buy_quote": 92.306906}, {"ts": 1770962040000, "open": 0.02068, "high": 0.02068, "low": 0.02064, "close": 0.02066, "volume": 1796.1, "quote_volume": 37.11463, "trades": 4, "taker_buy_volume": 922.3, "taker_buy_quote": 19.063456}, {"ts": 1770962100000, "open": 0.02066, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 2182.5, "quote_volume": 45.089983, "trades": 5, "taker_buy_volume": 1310.6, "taker_buy_quote": 27.085248}, {"ts": 1770962160000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02064, "volume": 3556.3, "quote_volume": 73.46111, "trades": 8, "taker_buy_volume": 2298.6, "taker_buy_quote": 47.493445}, {"ts": 1770962220000, "open": 0.02064, "high": 0.02064, "low": 0.02061, "close": 0.02062, "volume": 77618.1, "quote_volume": 1600.466196, "trades": 301, "taker_buy_volume": 2365.7, "taker_buy_quote": 48.785862}, {"ts": 1770962280000, "open": 0.02063, "high": 0.02064, "low": 0.02062, "close": 0.02063, "volume": 5446.2, "quote_volume": 112.348278, "trades": 12, "taker_buy_volume": 4901.3, "taker_buy_quote": 101.11244}, {"ts": 1770962340000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 864.1, "quote_volume": 17.809101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962400000, "open": 0.02063, "high": 0.02066, "low": 0.02063, "close": 0.02063, "volume": 26920.5, "quote_volume": 555.713206, "trades": 25, "taker_buy_volume": 2907.0, "taker_buy_quote": 60.02955}, {"ts": 1770962460000, "open": 0.0207, "high": 0.0207, "low": 0.02063, "close": 0.02065, "volume": 102394.0, "quote_volume": 2115.497295, "trades": 28, "taker_buy_volume": 2756.1, "taker_buy_quote": 56.972204}, {"ts": 1770962520000, "open": 0.02069, "high": 0.02069, "low": 0.02059, "close": 0.02066, "volume": 305905.1, "quote_volume": 6311.037429, "trades": 241, "taker_buy_volume": 151616.3, "taker_buy_quote": 3128.589086}, {"ts": 1770962580000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 28165.7, "quote_volume": 581.903362, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962640000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 873.7, "quote_volume": 18.08559, "trades": 2, "taker_buy_volume": 873.7, "taker_buy_quote": 18.08559}, {"ts": 1770962700000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02068, "volume": 15546.9, "quote_volume": 321.376805, "trades": 23, "taker_buy_volume": 1748.1, "taker_buy_quote": 36.137862}, {"ts": 1770962760000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 12999.0, "quote_volume": 268.69932, "trades": 6, "taker_buy_volume": 999.0, "taker_buy_quote": 20.65932}, {"ts": 1770962820000, "open": 0.02066, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 4554.7, "quote_volume": 94.094811, "trades": 11, "taker_buy_volume": 970.9, "taker_buy_quote": 20.068503}, {"ts": 1770962880000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02066, "volume": 879.6, "quote_volume": 18.183216, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 11.04312}, {"ts": 1770962940000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 873.7, "quote_volume": 18.068116, "trades": 2, "taker_buy_volume": 873.7, "taker_buy_quote": 18.068116}, {"ts": 1770963000000, "open": 0.02065, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 48680.2, "quote_volume": 1005.545574, "trades": 19, "taker_buy_volume": 42570.0, "taker_buy_quote": 879.428141}, {"ts": 1770963060000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 922.3, "quote_volume": 19.054718, "trades": 3, "taker_buy_volume": 922.3, "taker_buy_quote": 19.054718}, {"ts": 1770963120000, "open": 0.02065, "high": 0.02067, "low": 0.02064, "close": 0.02067, "volume": 10456.5, "quote_volume": 216.01956, "trades": 8, "taker_buy_volume": 6579.1, "taker_buy_quote": 135.9546}, {"ts": 1770963180000, "open": 0.02067, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 40189.8, "quote_volume": 830.588856, "trades": 6, "taker_buy_volume": 388.3, "taker_buy_quote": 8.026161}, {"ts": 1770963240000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 4752.9, "quote_volume": 98.194914, "trades": 3, "taker_buy_volume": 4752.9, "taker_buy_quote": 98.194914}, {"ts": 1770963300000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 1647.3, "quote_volume": 34.02899, "trades": 5, "taker_buy_volume": 1224.5, "taker_buy_quote": 25.29817}, {"ts": 1770963360000, "open": 0.02066, "high": 0.02068, "low": 0.02066, "close": 0.02068, "volume": 6442.2, "quote_volume": 133.164755, "trades": 7, "taker_buy_volume": 6442.2, "taker_buy_quote": 133.164755}, {"ts": 1770963420000, "open": 0.02068, "high": 0.0207, "low": 0.02068, "close": 0.0207, "volume": 2814.4, "quote_volume": 58.214899, "trades": 3, "taker_buy_volume": 2814.4, "taker_buy_quote": 58.214899}, {"ts": 1770963480000, "open": 0.02069, "high": 0.02073, "low": 0.02069, "close": 0.02073, "volume": 12257.8, "quote_volume": 253.92299, "trades": 7, "taker_buy_volume": 11677.6, "taker_buy_quote": 241.918652}, {"ts": 1770963540000, "open": 0.0207, "high": 0.02072, "low": 0.0207, "close": 0.02072, "volume": 40579.9, "quote_volume": 840.36354, "trades": 11, "taker_buy_volume": 20568.0, "taker_buy_quote": 426.11721}, {"ts": 1770963600000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 14768.3, "quote_volume": 305.948098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963660000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963720000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 6019.3, "quote_volume": 124.780089, "trades": 2, "taker_buy_volume": 6019.3, "taker_buy_quote": 124.780089}, {"ts": 1770963780000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.0207, "volume": 21732.5, "quote_volume": 449.61582, "trades": 6, "taker_buy_volume": 9386.0, "taker_buy_quote": 194.2902}, {"ts": 1770963840000, "open": 0.02068, "high": 0.02073, "low": 0.02068, "close": 0.02068, "volume": 97656.6, "quote_volume": 2021.267173, "trades": 44, "taker_buy_volume": 67883.0, "taker_buy_quote": 1405.393875}, {"ts": 1770963900000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 1633.8, "quote_volume": 33.803322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963960000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.02069, "volume": 15252.8, "quote_volume": 315.62946, "trades": 6, "taker_buy_volume": 4902.8, "taker_buy_quote": 101.48796}, {"ts": 1770964020000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 873.8, "quote_volume": 18.08766, "trades": 2, "taker_buy_volume": 873.8, "taker_buy_quote": 18.08766}, {"ts": 1770964080000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.02071, "volume": 21775.2, "quote_volume": 450.82469, "trades": 6, "taker_buy_volume": 21775.2, "taker_buy_quote": 450.82469}, {"ts": 1770964140000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.02071, "volume": 4172.9, "quote_volume": 86.381925, "trades": 3, "taker_buy_volume": 4172.9, "taker_buy_quote": 86.381925}, {"ts": 1770964200000, "open": 0.0207, "high": 0.02076, "low": 0.02066, "close": 0.02075, "volume": 279692.2, "quote_volume": 5792.163223, "trades": 65, "taker_buy_volume": 250977.9, "taker_buy_quote": 5198.064766}, {"ts": 1770964260000, "open": 0.02075, "high": 0.02078, "low": 0.02072, "close": 0.02072, "volume": 70026.8, "quote_volume": 1452.929147, "trades": 44, "taker_buy_volume": 28069.6, "taker_buy_quote": 582.699152}, {"ts": 1770964320000, "open": 0.02074, "high": 0.02075, "low": 0.02072, "close": 0.02075, "volume": 6975.9, "quote_volume": 144.72235, "trades": 6, "taker_buy_volume": 6633.9, "taker_buy_quote": 137.63611}, {"ts": 1770964380000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 2359.9, "quote_volume": 48.967925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964440000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964500000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964560000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 386.5, "quote_volume": 8.02374, "trades": 1, "taker_buy_volume": 386.5, "taker_buy_quote": 8.02374}, {"ts": 1770964620000, "open": 0.02077, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 32951.1, "quote_volume": 684.601097, "trades": 12, "taker_buy_volume": 31183.0, "taker_buy_quote": 647.87766}, {"ts": 1770964680000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964740000, "open": 0.02078, "high": 0.0208, "low": 0.02078, "close": 0.0208, "volume": 35328.2, "quote_volume": 734.272099, "trades": 9, "taker_buy_volume": 35328.2, "taker_buy_quote": 734.272099}, {"ts": 1770964800000, "open": 0.02078, "high": 0.0208, "low": 0.02078, "close": 0.0208, "volume": 5855.7, "quote_volume": 121.779597, "trades": 6, "taker_buy_volume": 5149.1, "taker_buy_quote": 107.096449}, {"ts": 1770964860000, "open": 0.02079, "high": 0.02081, "low": 0.02079, "close": 0.02081, "volume": 17168.5, "quote_volume": 357.001223, "trades": 6, "taker_buy_volume": 6330.0, "taker_buy_quote": 131.668808}, {"ts": 1770964920000, "open": 0.02081, "high": 0.02083, "low": 0.02078, "close": 0.0208, "volume": 297495.2, "quote_volume": 6194.912665, "trades": 25, "taker_buy_volume": 70620.2, "taker_buy_quote": 1470.38801}, {"ts": 1770964980000, "open": 0.02079, "high": 0.02081, "low": 0.02078, "close": 0.02081, "volume": 3772.9, "quote_volume": 78.456443, "trades": 6, "taker_buy_volume": 1350.6, "taker_buy_quote": 28.100672}, {"ts": 1770965040000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 382.8, "quote_volume": 7.96224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965100000, "open": 0.02079, "high": 0.02079, "low": 0.02078, "close": 0.02079, "volume": 15315.2, "quote_volume": 318.263843, "trades": 10, "taker_buy_volume": 917.9, "taker_buy_quote": 19.083141}, {"ts": 1770965160000, "open": 0.02077, "high": 0.02081, "low": 0.02077, "close": 0.02081, "volume": 40050.7, "quote_volume": 833.318871, "trades": 13, "taker_buy_volume": 26036.0, "taker_buy_quote": 541.74271}, {"ts": 1770965220000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 1029.8, "quote_volume": 21.440436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965280000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 298.2, "quote_volume": 6.208524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965340000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 1611.1, "quote_volume": 33.543102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965400000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965460000, "open": 0.02084, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 23943.1, "quote_volume": 499.008954, "trades": 10, "taker_buy_volume": 21681.0, "taker_buy_quote": 451.86679}, {"ts": 1770965520000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 3851.3, "quote_volume": 80.338118, "trades": 9, "taker_buy_volume": 3851.3, "taker_buy_quote": 80.338118}, {"ts": 1770965580000, "open": 0.02086, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 1825.1, "quote_volume": 38.067758, "trades": 4, "taker_buy_volume": 1442.3, "taker_buy_quote": 30.086378}, {"ts": 1770965640000, "open": 0.02087, "high": 0.02087, "low": 0.02081, "close": 0.02085, "volume": 171455.0, "quote_volume": 3572.4655, "trades": 35, "taker_buy_volume": 39076.0, "taker_buy_quote": 814.274524}, {"ts": 1770965700000, "open": 0.02085, "high": 0.02087, "low": 0.02085, "close": 0.02087, "volume": 6955.3, "quote_volume": 145.118681, "trades": 8, "taker_buy_volume": 5567.7, "taker_buy_quote": 116.174302}, {"ts": 1770965760000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.02089, "volume": 13547.7, "quote_volume": 283.091703, "trades": 9, "taker_buy_volume": 10913.9, "taker_buy_quote": 228.088213}, {"ts": 1770965820000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 11729.3, "quote_volume": 245.263949, "trades": 4, "taker_buy_volume": 8919.7, "taker_buy_quote": 186.510927}, {"ts": 1770965880000, "open": 0.02092, "high": 0.02093, "low": 0.02092, "close": 0.02093, "volume": 10352.2, "quote_volume": 216.64226, "trades": 9, "taker_buy_volume": 4748.6, "taker_buy_quote": 99.363198}, {"ts": 1770965940000, "open": 0.02093, "high": 0.02095, "low": 0.02089, "close": 0.02091, "volume": 83314.4, "quote_volume": 1742.704616, "trades": 40, "taker_buy_volume": 78111.3, "taker_buy_quote": 1633.927567}, {"ts": 1770966000000, "open": 0.02089, "high": 0.0209, "low": 0.02085, "close": 0.02087, "volume": 21516.0, "quote_volume": 448.930127, "trades": 7, "taker_buy_volume": 961.5, "taker_buy_quote": 20.079486}, {"ts": 1770966060000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 1291.9, "quote_volume": 26.941378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966120000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 861.3, "quote_volume": 17.966718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966180000, "open": 0.02086, "high": 0.02086, "low": 0.02083, "close": 0.02084, "volume": 23239.9, "quote_volume": 484.430262, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966240000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 34347.9, "quote_volume": 716.840673, "trades": 6, "taker_buy_volume": 34347.9, "taker_buy_quote": 716.840673}, {"ts": 1770966300000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 715.4, "quote_volume": 14.95186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966360000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 480.8, "quote_volume": 10.04872, "trades": 1, "taker_buy_volume": 480.8, "taker_buy_quote": 10.04872}, {"ts": 1770966420000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 769.2, "quote_volume": 16.072434, "trades": 2, "taker_buy_volume": 769.2, "taker_buy_quote": 16.072434}, {"ts": 1770966480000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 40372.7, "quote_volume": 843.78943, "trades": 6, "taker_buy_volume": 18863.3, "taker_buy_quote": 394.24297}, {"ts": 1770966540000, "open": 0.02092, "high": 0.02094, "low": 0.0209, "close": 0.0209, "volume": 2436.1, "quote_volume": 50.951234, "trades": 6, "taker_buy_volume": 861.3, "taker_buy_quote": 18.026052}, {"ts": 1770966600000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 2423.1, "quote_volume": 50.691252, "trades": 1, "taker_buy_volume": 2423.1, "taker_buy_quote": 50.691252}, {"ts": 1770966660000, "open": 0.02095, "high": 0.02098, "low": 0.02095, "close": 0.02098, "volume": 40974.7, "quote_volume": 858.770019, "trades": 11, "taker_buy_volume": 35725.0, "taker_buy_quote": 748.758975}, {"ts": 1770966720000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 1958.7, "quote_volume": 41.126989, "trades": 4, "taker_buy_volume": 1387.6, "taker_buy_quote": 29.1396}, {"ts": 1770966780000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 4476.8, "quote_volume": 93.97708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966840000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 482.8, "quote_volume": 10.129144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966900000, "open": 0.02099, "high": 0.02102, "low": 0.02099, "close": 0.021, "volume": 3082.1, "quote_volume": 64.745938, "trades": 4, "taker_buy_volume": 428.6, "taker_buy_quote": 9.009172}, {"ts": 1770966960000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967020000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 2792.9, "quote_volume": 58.6509, "trades": 2, "taker_buy_volume": 409.4, "taker_buy_quote": 8.5974}, {"ts": 1770967080000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 350.0, "quote_volume": 7.357, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 7.357}, {"ts": 1770967140000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967200000, "open": 0.02102, "high": 0.02106, "low": 0.02102, "close": 0.02106, "volume": 45020.9, "quote_volume": 947.113605, "trades": 14, "taker_buy_volume": 26793.8, "taker_buy_quote": 563.3814}, {"ts": 1770967260000, "open": 0.02105, "high": 0.02105, "low": 0.02102, "close": 0.02103, "volume": 20365.1, "quote_volume": 428.47557, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967320000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967380000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 526.3, "quote_volume": 11.0523, "trades": 1, "taker_buy_volume": 526.3, "taker_buy_quote": 11.0523}, {"ts": 1770967440000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02099, "volume": 4618.6, "quote_volume": 96.861612, "trades": 3, "taker_buy_volume": 478.5, "taker_buy_quote": 10.043715}, {"ts": 1770967500000, "open": 0.02096, "high": 0.02096, "low": 0.02089, "close": 0.02091, "volume": 174411.7, "quote_volume": 3650.964526, "trades": 31, "taker_buy_volume": 43930.7, "taker_buy_quote": 919.156612}, {"ts": 1770967560000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967620000, "open": 0.02092, "high": 0.02095, "low": 0.02092, "close": 0.02095, "volume": 74931.7, "quote_volume": 1569.201247, "trades": 15, "taker_buy_volume": 73706.1, "taker_buy_quote": 1543.561695}, {"ts": 1770967680000, "open": 0.02095, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 1337.5, "quote_volume": 28.011101, "trades": 3, "taker_buy_volume": 861.3, "taker_buy_quote": 18.044235}, {"ts": 1770967740000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 1579.3, "quote_volume": 33.07437, "trades": 4, "taker_buy_volume": 382.8, "taker_buy_quote": 8.01966}, {"ts": 1770967800000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 809.1, "quote_volume": 16.950645, "trades": 1, "taker_buy_volume": 809.1, "taker_buy_quote": 16.950645}, {"ts": 1770967860000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967920000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 9547.0, "quote_volume": 200.10512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967980000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968040000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968100000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 5175.0, "quote_volume": 108.261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968160000, "open": 0.02092, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 7642.2, "quote_volume": 159.808004, "trades": 5, "taker_buy_volume": 753.5, "taker_buy_quote": 15.74815}, {"ts": 1770968220000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02089, "volume": 2112.6, "quote_volume": 44.138005, "trades": 4, "taker_buy_volume": 1057.6, "taker_buy_quote": 22.10384}, {"ts": 1770968280000, "open": 0.0209, "high": 0.0209, "low": 0.02087, "close": 0.0209, "volume": 11858.1, "quote_volume": 247.627149, "trades": 9, "taker_buy_volume": 1341.5, "taker_buy_quote": 28.03735}, {"ts": 1770968340000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 432.7, "quote_volume": 9.04343, "trades": 1, "taker_buy_volume": 432.7, "taker_buy_quote": 9.04343}, {"ts": 1770968400000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 1394.2, "quote_volume": 29.133492, "trades": 3, "taker_buy_volume": 1394.2, "taker_buy_quote": 29.133492}, {"ts": 1770968460000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 1706.7, "quote_volume": 35.635896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968520000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968580000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968640000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02088, "volume": 25203.9, "quote_volume": 526.209524, "trades": 7, "taker_buy_volume": 480.8, "taker_buy_quote": 10.039104}, {"ts": 1770968700000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 981.1, "quote_volume": 20.495179, "trades": 3, "taker_buy_volume": 504.9, "taker_buy_quote": 10.547361}, {"ts": 1770968760000, "open": 0.0209, "high": 0.02093, "low": 0.02089, "close": 0.02089, "volume": 207080.9, "quote_volume": 4331.702058, "trades": 37, "taker_buy_volume": 109864.6, "taker_buy_quote": 2298.63989}, {"ts": 1770968820000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 1289.4, "quote_volume": 26.939412, "trades": 3, "taker_buy_volume": 384.6, "taker_buy_quote": 8.03814}, {"ts": 1770968880000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 3438.2, "quote_volume": 71.823998, "trades": 4, "taker_buy_volume": 1346.2, "taker_buy_quote": 28.122118}, {"ts": 1770968940000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969000000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 952.4, "quote_volume": 19.900874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969060000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02089, "volume": 1490.3, "quote_volume": 31.131406, "trades": 3, "taker_buy_volume": 1490.3, "taker_buy_quote": 31.131406}, {"ts": 1770969120000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969180000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969240000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 476.2, "quote_volume": 9.95258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969300000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.02091, "volume": 3555.4, "quote_volume": 74.363254, "trades": 5, "taker_buy_volume": 2507.8, "taker_buy_quote": 52.463176}, {"ts": 1770969360000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 2214.0, "quote_volume": 46.292116, "trades": 5, "taker_buy_volume": 547.2, "taker_buy_quote": 11.447424}, {"ts": 1770969420000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 523.8, "quote_volume": 10.942182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969480000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 5703.8, "quote_volume": 119.100632, "trades": 3, "taker_buy_volume": 528.8, "taker_buy_quote": 11.046632}, {"ts": 1770969540000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 1385.6, "quote_volume": 28.949992, "trades": 3, "taker_buy_volume": 480.8, "taker_buy_quote": 10.04872}, {"ts": 1770969600000, "open": 0.0209, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 1438.2, "quote_volume": 30.062666, "trades": 3, "taker_buy_volume": 1009.6, "taker_buy_quote": 21.10064}, {"ts": 1770969660000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 9801.6, "quote_volume": 204.94717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969720000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969780000, "open": 0.0209, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 857.2, "quote_volume": 17.91929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969840000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969900000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 2629.0, "quote_volume": 54.99868, "trades": 1, "taker_buy_volume": 2629.0, "taker_buy_quote": 54.99868}, {"ts": 1770969960000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 5585.1, "quote_volume": 117.07183, "trades": 3, "taker_buy_volume": 5585.1, "taker_buy_quote": 117.07183}, {"ts": 1770970020000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 1337.7, "quote_volume": 28.064946, "trades": 3, "taker_buy_volume": 909.1, "taker_buy_quote": 19.072918}, {"ts": 1770970080000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 765.8, "quote_volume": 16.058826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970140000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 523.8, "quote_volume": 10.978848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970200000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970260000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970320000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 2908.6, "quote_volume": 61.022428, "trades": 1, "taker_buy_volume": 2908.6, "taker_buy_quote": 61.022428}, {"ts": 1770970380000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 999.0, "quote_volume": 20.94903, "trades": 1, "taker_buy_volume": 999.0, "taker_buy_quote": 20.94903}, {"ts": 1770970440000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 6556.0, "quote_volume": 137.47932, "trades": 2, "taker_buy_volume": 4176.0, "taker_buy_quote": 87.57072}, {"ts": 1770970500000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 5000.0, "quote_volume": 104.85, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.85}, {"ts": 1770970560000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970620000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970680000, "open": 0.02096, "high": 0.021, "low": 0.02096, "close": 0.02099, "volume": 39310.7, "quote_volume": 825.048432, "trades": 12, "taker_buy_volume": 38785.2, "taker_buy_quote": 814.018187}, {"ts": 1770970740000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970800000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970860000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 5175.0, "quote_volume": 108.5715, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.5715}, {"ts": 1770970920000, "open": 0.021, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 1328.8, "quote_volume": 27.903871, "trades": 3, "taker_buy_volume": 381.0, "taker_buy_quote": 8.00481}, {"ts": 1770970980000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 2196.9, "quote_volume": 46.126328, "trades": 5, "taker_buy_volume": 1339.7, "taker_buy_quote": 28.1337}, {"ts": 1770971040000, "open": 0.02101, "high": 0.02101, "low": 0.02099, "close": 0.02099, "volume": 6607.9, "quote_volume": 138.707477, "trades": 6, "taker_buy_volume": 3076.7, "taker_buy_quote": 64.587589}, {"ts": 1770971100000, "open": 0.02098, "high": 0.02101, "low": 0.02098, "close": 0.021, "volume": 5220.8, "quote_volume": 109.673292, "trades": 3, "taker_buy_volume": 4411.2, "taker_buy_quote": 92.679312}, {"ts": 1770971160000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 2057.7, "quote_volume": 43.209139, "trades": 4, "taker_buy_volume": 900.8, "taker_buy_quote": 18.925808}, {"ts": 1770971220000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 2705.6, "quote_volume": 56.835696, "trades": 6, "taker_buy_volume": 904.8, "taker_buy_quote": 19.018896}, {"ts": 1770971280000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 473.9, "quote_volume": 9.956639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971340000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 4095.5, "quote_volume": 86.002552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971400000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 2662.0, "quote_volume": 55.890268, "trades": 5, "taker_buy_volume": 541.0, "taker_buy_quote": 11.361}, {"ts": 1770971460000, "open": 0.021, "high": 0.02105, "low": 0.021, "close": 0.02105, "volume": 12587.8, "quote_volume": 264.864395, "trades": 6, "taker_buy_volume": 12161.3, "taker_buy_quote": 255.907895}, {"ts": 1770971520000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971580000, "open": 0.02109, "high": 0.02111, "low": 0.02107, "close": 0.02107, "volume": 37125.3, "quote_volume": 783.2885, "trades": 7, "taker_buy_volume": 36060.3, "taker_buy_quote": 760.84895}, {"ts": 1770971640000, "open": 0.0211, "high": 0.02119, "low": 0.0211, "close": 0.02117, "volume": 336782.0, "quote_volume": 7119.893749, "trades": 79, "taker_buy_volume": 283418.2, "taker_buy_quote": 5990.422728}, {"ts": 1770971700000, "open": 0.02118, "high": 0.02125, "low": 0.02118, "close": 0.02121, "volume": 109333.1, "quote_volume": 2319.508193, "trades": 34, "taker_buy_volume": 56230.1, "taker_buy_quote": 1193.419678}, {"ts": 1770971760000, "open": 0.02121, "high": 0.02121, "low": 0.02115, "close": 0.02119, "volume": 105740.4, "quote_volume": 2239.608393, "trades": 23, "taker_buy_volume": 471.5, "taker_buy_quote": 9.991085}, {"ts": 1770971820000, "open": 0.02118, "high": 0.02118, "low": 0.02115, "close": 0.02115, "volume": 35330.0, "quote_volume": 747.936249, "trades": 10, "taker_buy_volume": 1520.3, "taker_buy_quote": 32.184751}, {"ts": 1770971880000, "open": 0.02114, "high": 0.02114, "low": 0.02112, "close": 0.02112, "volume": 52685.1, "quote_volume": 1113.561515, "trades": 13, "taker_buy_volume": 13753.5, "taker_buy_quote": 290.74899}, {"ts": 1770971940000, "open": 0.02114, "high": 0.02114, "low": 0.02112, "close": 0.02113, "volume": 55852.8, "quote_volume": 1180.026159, "trades": 10, "taker_buy_volume": 41123.2, "taker_buy_quote": 868.937007}, {"ts": 1770972000000, "open": 0.02114, "high": 0.02117, "low": 0.02114, "close": 0.02117, "volume": 86428.0, "quote_volume": 1828.168855, "trades": 10, "taker_buy_volume": 86428.0, "taker_buy_quote": 1828.168855}, {"ts": 1770972060000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972120000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972180000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972240000, "open": 0.02117, "high": 0.02117, "low": 0.02111, "close": 0.02111, "volume": 42520.0, "quote_volume": 899.104736, "trades": 7, "taker_buy_volume": 9457.2, "taker_buy_quote": 200.208924}, {"ts": 1770972300000, "open": 0.02111, "high": 0.02115, "low": 0.02111, "close": 0.02115, "volume": 18669.5, "quote_volume": 394.596825, "trades": 5, "taker_buy_volume": 18669.5, "taker_buy_quote": 394.596825}, {"ts": 1770972360000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 390.0, "quote_volume": 8.2407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972420000, "open": 0.02114, "high": 0.02114, "low": 0.02113, "close": 0.02114, "volume": 6731.4, "quote_volume": 142.276092, "trades": 4, "taker_buy_volume": 4161.0, "taker_buy_quote": 87.96354}, {"ts": 1770972480000, "open": 0.02117, "high": 0.02118, "low": 0.02117, "close": 0.02118, "volume": 136742.9, "quote_volume": 2894.912793, "trades": 12, "taker_buy_volume": 136742.9, "taker_buy_quote": 2894.912793}, {"ts": 1770972540000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972600000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 471.1, "quote_volume": 9.977898, "trades": 1, "taker_buy_volume": 471.1, "taker_buy_quote": 9.977898}, {"ts": 1770972660000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 473.9, "quote_volume": 10.041941, "trades": 1, "taker_buy_volume": 473.9, "taker_buy_quote": 10.041941}, {"ts": 1770972720000, "open": 0.02117, "high": 0.02117, "low": 0.02116, "close": 0.02116, "volume": 1909.6, "quote_volume": 40.411853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972780000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972840000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 1024.4, "quote_volume": 21.686548, "trades": 1, "taker_buy_volume": 1024.4, "taker_buy_quote": 21.686548}, {"ts": 1770972900000, "open": 0.02117, "high": 0.02117, "low": 0.02113, "close": 0.02114, "volume": 26767.9, "quote_volume": 565.700426, "trades": 8, "taker_buy_volume": 21168.4, "taker_buy_quote": 447.318506}, {"ts": 1770972960000, "open": 0.02113, "high": 0.02114, "low": 0.02113, "close": 0.02114, "volume": 749.8, "quote_volume": 15.846033, "trades": 2, "taker_buy_volume": 275.9, "taker_buy_quote": 5.832526}, {"ts": 1770973020000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973080000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 557.7, "quote_volume": 11.784201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973140000, "open": 0.02114, "high": 0.02114, "low": 0.02113, "close": 0.02113, "volume": 1018.0, "quote_volume": 21.5163, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 12.59944}, {"ts": 1770973200000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 240.5, "quote_volume": 5.081765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973260000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 1000.0, "quote_volume": 21.1, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 21.1}, {"ts": 1770973320000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 1094.2, "quote_volume": 23.08525, "trades": 3, "taker_buy_volume": 381.0, "taker_buy_quote": 8.0391}, {"ts": 1770973380000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973440000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 20113.1, "quote_volume": 424.237029, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973500000, "open": 0.02113, "high": 0.02115, "low": 0.02113, "close": 0.02114, "volume": 5017.9, "quote_volume": 106.093797, "trades": 3, "taker_buy_volume": 5017.9, "taker_buy_quote": 106.093797}, {"ts": 1770973560000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973620000, "open": 0.02111, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 60415.4, "quote_volume": 1275.570864, "trades": 15, "taker_buy_volume": 60415.4, "taker_buy_quote": 1275.570864}, {"ts": 1770973680000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 24500.2, "quote_volume": 517.382475, "trades": 11, "taker_buy_volume": 24147.3, "taker_buy_quote": 509.932756}, {"ts": 1770973740000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973800000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973860000, "open": 0.02109, "high": 0.02111, "low": 0.02108, "close": 0.02111, "volume": 27734.0, "quote_volume": 585.034745, "trades": 8, "taker_buy_volume": 17009.8, "taker_buy_quote": 358.866106}, {"ts": 1770973920000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.0211, "volume": 2511.8, "quote_volume": 52.994816, "trades": 7, "taker_buy_volume": 1238.2, "taker_buy_quote": 26.134592}, {"ts": 1770973980000, "open": 0.0211, "high": 0.0211, "low": 0.02106, "close": 0.02107, "volume": 134028.7, "quote_volume": 2826.090329, "trades": 11, "taker_buy_volume": 19161.8, "taker_buy_quote": 403.67213}, {"ts": 1770974040000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 20531.0, "quote_volume": 432.79348, "trades": 4, "taker_buy_volume": 20531.0, "taker_buy_quote": 432.79348}, {"ts": 1770974100000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 393.1, "quote_volume": 8.286548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974160000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 16280.3, "quote_volume": 343.399486, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.1925}, {"ts": 1770974220000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 1273.7, "quote_volume": 26.87507, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974280000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 32253.3, "quote_volume": 680.222097, "trades": 8, "taker_buy_volume": 15067.2, "taker_buy_quote": 317.767248}, {"ts": 1770974340000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 12564.3, "quote_volume": 265.073489, "trades": 4, "taker_buy_volume": 9240.2, "taker_buy_quote": 194.96822}, {"ts": 1770974400000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 377.4, "quote_volume": 7.959366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974460000, "open": 0.02111, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 7024.2, "quote_volume": 148.285698, "trades": 3, "taker_buy_volume": 7024.2, "taker_buy_quote": 148.285698}, {"ts": 1770974520000, "open": 0.02112, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 4254.0, "quote_volume": 89.861546, "trades": 5, "taker_buy_volume": 2602.9, "taker_buy_quote": 54.999277}, {"ts": 1770974580000, "open": 0.02111, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 1888.8, "quote_volume": 39.876833, "trades": 4, "taker_buy_volume": 426.5, "taker_buy_quote": 9.00768}, {"ts": 1770974640000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 896.3, "quote_volume": 18.920893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974700000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 1273.7, "quote_volume": 26.887807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974760000, "open": 0.02112, "high": 0.02115, "low": 0.02112, "close": 0.02112, "volume": 54562.4, "quote_volume": 1153.287399, "trades": 13, "taker_buy_volume": 53666.2, "taker_buy_quote": 1134.359655}, {"ts": 1770974820000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 1320.7, "quote_volume": 27.893184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974880000, "open": 0.02114, "high": 0.02115, "low": 0.02113, "close": 0.02113, "volume": 7522.8, "quote_volume": 159.042988, "trades": 6, "taker_buy_volume": 4150.7, "taker_buy_quote": 87.745798}, {"ts": 1770974940000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975000000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975060000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02119, "volume": 8807.3, "quote_volume": 186.60977, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.65825}, {"ts": 1770975120000, "open": 0.02119, "high": 0.0212, "low": 0.02118, "close": 0.02118, "volume": 46212.8, "quote_volume": 979.344498, "trades": 7, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.71}, {"ts": 1770975180000, "open": 0.02121, "high": 0.02121, "low": 0.02119, "close": 0.0212, "volume": 5385.7, "quote_volume": 114.199243, "trades": 6, "taker_buy_volume": 3554.8, "taker_buy_quote": 75.397308}, {"ts": 1770975240000, "open": 0.02117, "high": 0.02117, "low": 0.02116, "close": 0.02116, "volume": 8172.8, "quote_volume": 172.973216, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 95.13536}, {"ts": 1770975300000, "open": 0.02115, "high": 0.02117, "low": 0.02115, "close": 0.02115, "volume": 23715.6, "quote_volume": 501.970894, "trades": 12, "taker_buy_volume": 21545.7, "taker_buy_quote": 456.077509}, {"ts": 1770975360000, "open": 0.02115, "high": 0.02116, "low": 0.02115, "close": 0.02115, "volume": 21133.6, "quote_volume": 447.097056, "trades": 7, "taker_buy_volume": 21133.6, "taker_buy_quote": 447.097056}, {"ts": 1770975420000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975480000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 3091.0, "quote_volume": 65.34374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975540000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 7958.0, "quote_volume": 168.147196, "trades": 4, "taker_buy_volume": 3149.0, "taker_buy_quote": 66.53837}, {"ts": 1770975600000, "open": 0.02115, "high": 0.02115, "low": 0.02111, "close": 0.02111, "volume": 10604.3, "quote_volume": 224.02836, "trades": 12, "taker_buy_volume": 954.3, "taker_buy_quote": 20.183445}, {"ts": 1770975660000, "open": 0.02113, "high": 0.02113, "low": 0.0211, "close": 0.0211, "volume": 15858.0, "quote_volume": 334.88037, "trades": 12, "taker_buy_volume": 4496.0, "taker_buy_quote": 95.00048}, {"ts": 1770975720000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975780000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.02109, "volume": 6526.2, "quote_volume": 137.758558, "trades": 5, "taker_buy_volume": 4972.2, "taker_buy_quote": 104.953618}, {"ts": 1770975840000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 6777.8, "quote_volume": 142.813484, "trades": 10, "taker_buy_volume": 5019.8, "taker_buy_quote": 105.772424}, {"ts": 1770975900000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 15311.2, "quote_volume": 322.562024, "trades": 4, "taker_buy_volume": 15311.2, "taker_buy_quote": 322.562024}, {"ts": 1770975960000, "open": 0.02106, "high": 0.02107, "low": 0.02105, "close": 0.02107, "volume": 9745.5, "quote_volume": 205.292376, "trades": 12, "taker_buy_volume": 5628.6, "taker_buy_quote": 118.594602}, {"ts": 1770976020000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 8882.4, "quote_volume": 187.196032, "trades": 5, "taker_buy_volume": 8882.4, "taker_buy_quote": 187.196032}, {"ts": 1770976080000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 21516.5, "quote_volume": 453.99815, "trades": 7, "taker_buy_volume": 17839.7, "taker_buy_quote": 376.41767}, {"ts": 1770976140000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 471.7, "quote_volume": 9.95287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976200000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976260000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976320000, "open": 0.02112, "high": 0.02112, "low": 0.02108, "close": 0.02108, "volume": 2219.1, "quote_volume": 46.81411, "trades": 6, "taker_buy_volume": 1473.0, "taker_buy_quote": 31.082531}, {"ts": 1770976380000, "open": 0.02108, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 6083.8, "quote_volume": 128.234008, "trades": 12, "taker_buy_volume": 428.6, "taker_buy_quote": 9.039174}, {"ts": 1770976440000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 11324.0, "quote_volume": 238.541458, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976500000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 9802.8, "quote_volume": 206.452927, "trades": 14, "taker_buy_volume": 2495.9, "taker_buy_quote": 52.588613}, {"ts": 1770976560000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 1911.6, "quote_volume": 40.23918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976620000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976680000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976740000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 666.4, "quote_volume": 14.041048, "trades": 2, "taker_buy_volume": 666.4, "taker_buy_quote": 14.041048}, {"ts": 1770976800000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 3014.1, "quote_volume": 63.47266, "trades": 4, "taker_buy_volume": 428.6, "taker_buy_quote": 9.030602}, {"ts": 1770976860000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976920000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 2755.5, "quote_volume": 58.08594, "trades": 1, "taker_buy_volume": 2755.5, "taker_buy_quote": 58.08594}, {"ts": 1770976980000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 904.8, "quote_volume": 19.082232, "trades": 3, "taker_buy_volume": 904.8, "taker_buy_quote": 19.082232}, {"ts": 1770977040000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 1714.4, "quote_volume": 36.147648, "trades": 4, "taker_buy_volume": 809.6, "taker_buy_quote": 17.074464}, {"ts": 1770977100000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 2229.1, "quote_volume": 47.042992, "trades": 5, "taker_buy_volume": 947.8, "taker_buy_quote": 20.008058}, {"ts": 1770977160000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 1500.0, "quote_volume": 31.665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977220000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977280000, "open": 0.02111, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 29979.6, "quote_volume": 633.143939, "trades": 10, "taker_buy_volume": 26795.7, "taker_buy_quote": 565.899971}, {"ts": 1770977340000, "open": 0.02114, "high": 0.02114, "low": 0.0211, "close": 0.0211, "volume": 35355.5, "quote_volume": 746.405186, "trades": 15, "taker_buy_volume": 1815.8, "taker_buy_quote": 38.386012}, {"ts": 1770977400000, "open": 0.02111, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 904.8, "quote_volume": 19.10509, "trades": 2, "taker_buy_volume": 904.8, "taker_buy_quote": 19.10509}, {"ts": 1770977460000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 2220.5, "quote_volume": 46.887998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977520000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 943.4, "quote_volume": 19.915174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977580000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 3908.5, "quote_volume": 82.52535, "trades": 6, "taker_buy_volume": 1691.5, "taker_buy_quote": 35.72448}, {"ts": 1770977640000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 896.2, "quote_volume": 18.914537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977700000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 862.3, "quote_volume": 18.211776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977760000, "open": 0.02112, "high": 0.02115, "low": 0.02112, "close": 0.02115, "volume": 2179.9, "quote_volume": 46.074082, "trades": 5, "taker_buy_volume": 2179.9, "taker_buy_quote": 46.074082}, {"ts": 1770977820000, "open": 0.02118, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 6507.1, "quote_volume": 137.805283, "trades": 4, "taker_buy_volume": 5516.5, "taker_buy_quote": 116.83947}, {"ts": 1770977880000, "open": 0.02117, "high": 0.0212, "low": 0.02117, "close": 0.0212, "volume": 14961.9, "quote_volume": 317.02944, "trades": 12, "taker_buy_volume": 14061.5, "taker_buy_quote": 297.952282}, {"ts": 1770977940000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 424.5, "quote_volume": 8.99091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978000000, "open": 0.02118, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 28541.8, "quote_volume": 604.410417, "trades": 18, "taker_buy_volume": 10000.0, "taker_buy_quote": 211.8}, {"ts": 1770978060000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978120000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978180000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978240000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 21484.3, "quote_volume": 454.822631, "trades": 10, "taker_buy_volume": 16366.0, "taker_buy_quote": 346.46822}, {"ts": 1770978300000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.02121, "volume": 22870.8, "quote_volume": 484.843964, "trades": 13, "taker_buy_volume": 22870.8, "taker_buy_quote": 484.843964}, {"ts": 1770978360000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 2808.6, "quote_volume": 59.514234, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978420000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 469.5, "quote_volume": 9.948705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978480000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 6549.2, "quote_volume": 138.84304, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.71}, {"ts": 1770978540000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 11960.5, "quote_volume": 253.537334, "trades": 4, "taker_buy_volume": 9433.9, "taker_buy_quote": 199.99868}, {"ts": 1770978600000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 805.6, "quote_volume": 17.07872, "trades": 2, "taker_buy_volume": 805.6, "taker_buy_quote": 17.07872}, {"ts": 1770978660000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978720000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 798.1, "quote_volume": 16.91972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978780000, "open": 0.02121, "high": 0.02122, "low": 0.0212, "close": 0.02122, "volume": 8315.8, "quote_volume": 176.429254, "trades": 4, "taker_buy_volume": 7376.9, "taker_buy_quote": 156.514246}, {"ts": 1770978840000, "open": 0.02123, "high": 0.02125, "low": 0.02123, "close": 0.02125, "volume": 13629.6, "quote_volume": 289.558472, "trades": 6, "taker_buy_volume": 10350.0, "taker_buy_quote": 219.88575}, {"ts": 1770978900000, "open": 0.02124, "high": 0.02124, "low": 0.02122, "close": 0.02122, "volume": 42933.0, "quote_volume": 911.83142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978960000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979020000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 1000.0, "quote_volume": 21.24, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 21.24}, {"ts": 1770979080000, "open": 0.02124, "high": 0.02125, "low": 0.02123, "close": 0.02123, "volume": 1603.8, "quote_volume": 34.060938, "trades": 4, "taker_buy_volume": 801.9, "taker_buy_quote": 17.036601}, {"ts": 1770979140000, "open": 0.02124, "high": 0.02124, "low": 0.02122, "close": 0.02122, "volume": 2168.1, "quote_volume": 46.025007, "trades": 5, "taker_buy_volume": 1320.8, "taker_buy_quote": 28.045301}, {"ts": 1770979200000, "open": 0.02122, "high": 0.02125, "low": 0.02121, "close": 0.02125, "volume": 49369.0, "quote_volume": 1048.20472, "trades": 24, "taker_buy_volume": 40305.8, "taker_buy_quote": 855.784034}, {"ts": 1770979260000, "open": 0.02125, "high": 0.02127, "low": 0.02124, "close": 0.02127, "volume": 28063.5, "quote_volume": 596.779388, "trades": 15, "taker_buy_volume": 27057.1, "taker_buy_quote": 575.388752}, {"ts": 1770979320000, "open": 0.02126, "high": 0.02127, "low": 0.02125, "close": 0.02126, "volume": 1745.8, "quote_volume": 37.116629, "trades": 4, "taker_buy_volume": 471.7, "taker_buy_quote": 10.033059}, {"ts": 1770979380000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 1888.0, "quote_volume": 40.13888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979440000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 5452.6, "quote_volume": 115.86775, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 106.25}, {"ts": 1770979500000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 345.7, "quote_volume": 7.346125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979560000, "open": 0.02127, "high": 0.02133, "low": 0.02127, "close": 0.02133, "volume": 27247.2, "quote_volume": 580.420082, "trades": 11, "taker_buy_volume": 21781.8, "taker_buy_quote": 464.171024}, {"ts": 1770979620000, "open": 0.02129, "high": 0.02129, "low": 0.02128, "close": 0.02128, "volume": 10350.6, "quote_volume": 220.332935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979680000, "open": 0.02127, "high": 0.02127, "low": 0.02126, "close": 0.02126, "volume": 6763.0, "quote_volume": 143.83313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979740000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979800000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 5175.0, "quote_volume": 110.124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979860000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979920000, "open": 0.02128, "high": 0.02128, "low": 0.02127, "close": 0.02127, "volume": 13482.0, "quote_volume": 286.84521, "trades": 5, "taker_buy_volume": 8307.0, "taker_buy_quote": 176.77296}, {"ts": 1770979980000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980040000, "open": 0.02128, "high": 0.02128, "low": 0.02126, "close": 0.02126, "volume": 13078.2, "quote_volume": 278.195056, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980100000, "open": 0.02128, "high": 0.02129, "low": 0.02128, "close": 0.02129, "volume": 19500.0, "quote_volume": 415.01, "trades": 10, "taker_buy_volume": 19500.0, "taker_buy_quote": 415.01}, {"ts": 1770980160000, "open": 0.02128, "high": 0.0213, "low": 0.02128, "close": 0.02129, "volume": 15850.4, "quote_volume": 337.431122, "trades": 7, "taker_buy_volume": 13439.0, "taker_buy_quote": 286.11653}, {"ts": 1770980220000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 24426.8, "quote_volume": 520.255759, "trades": 13, "taker_buy_volume": 15743.7, "taker_buy_quote": 335.34081}, {"ts": 1770980280000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 11068.0, "quote_volume": 235.63772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980340000, "open": 0.02123, "high": 0.02128, "low": 0.02122, "close": 0.02128, "volume": 43834.9, "quote_volume": 931.696478, "trades": 21, "taker_buy_volume": 37899.9, "taker_buy_quote": 805.729048}, {"ts": 1770980400000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980460000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980520000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 2757.8, "quote_volume": 58.713562, "trades": 2, "taker_buy_volume": 2757.8, "taker_buy_quote": 58.713562}, {"ts": 1770980580000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 10500.0, "quote_volume": 223.65, "trades": 3, "taker_buy_volume": 10500.0, "taker_buy_quote": 223.65}, {"ts": 1770980640000, "open": 0.02127, "high": 0.0213, "low": 0.02127, "close": 0.0213, "volume": 44572.4, "quote_volume": 949.157153, "trades": 22, "taker_buy_volume": 34534.9, "taker_buy_quote": 735.424751}, {"ts": 1770980700000, "open": 0.02132, "high": 0.02135, "low": 0.02131, "close": 0.02132, "volume": 43072.9, "quote_volume": 919.047396, "trades": 18, "taker_buy_volume": 38185.1, "taker_buy_quote": 814.823238}, {"ts": 1770980760000, "open": 0.02134, "high": 0.02134, "low": 0.02131, "close": 0.02131, "volume": 7850.1, "quote_volume": 167.408992, "trades": 5, "taker_buy_volume": 2500.0, "taker_buy_quote": 53.35}, {"ts": 1770980820000, "open": 0.02134, "high": 0.02137, "low": 0.02133, "close": 0.02136, "volume": 95763.9, "quote_volume": 2044.800569, "trades": 25, "taker_buy_volume": 93034.3, "taker_buy_quote": 1986.532021}, {"ts": 1770980880000, "open": 0.02134, "high": 0.02134, "low": 0.02128, "close": 0.02128, "volume": 10757.6, "quote_volume": 229.228337, "trades": 9, "taker_buy_volume": 516.4, "taker_buy_quote": 11.019976}, {"ts": 1770980940000, "open": 0.0213, "high": 0.02135, "low": 0.0213, "close": 0.02135, "volume": 8719.1, "quote_volume": 186.01118, "trades": 10, "taker_buy_volume": 3123.6, "taker_buy_quote": 66.55146}, {"ts": 1770981000000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 6541.8, "quote_volume": 139.536594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981060000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 936.7, "quote_volume": 19.989178, "trades": 1, "taker_buy_volume": 936.7, "taker_buy_quote": 19.989178}, {"ts": 1770981120000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 42130.0, "quote_volume": 899.4755, "trades": 8, "taker_buy_volume": 23989.0, "taker_buy_quote": 512.16515}, {"ts": 1770981180000, "open": 0.02131, "high": 0.02132, "low": 0.0213, "close": 0.02132, "volume": 22972.1, "quote_volume": 489.62864, "trades": 6, "taker_buy_volume": 8008.0, "taker_buy_quote": 170.73056}, {"ts": 1770981240000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 10349.9, "quote_volume": 220.866866, "trades": 3, "taker_buy_volume": 10349.9, "taker_buy_quote": 220.866866}, {"ts": 1770981300000, "open": 0.02134, "high": 0.02134, "low": 0.02133, "close": 0.02133, "volume": 1971.6, "quote_volume": 42.067968, "trades": 4, "taker_buy_volume": 1374.0, "taker_buy_quote": 29.32116}, {"ts": 1770981360000, "open": 0.02133, "high": 0.02134, "low": 0.02133, "close": 0.02134, "volume": 10350.0, "quote_volume": 220.81725, "trades": 2, "taker_buy_volume": 10350.0, "taker_buy_quote": 220.81725}, {"ts": 1770981420000, "open": 0.02133, "high": 0.02133, "low": 0.02132, "close": 0.02132, "volume": 11951.6, "quote_volume": 254.824129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981480000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981540000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981600000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 1623.2, "quote_volume": 34.590392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981660000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 1457.9, "quote_volume": 31.05327, "trades": 2, "taker_buy_volume": 518.9, "taker_buy_quote": 11.05257}, {"ts": 1770981720000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981780000, "open": 0.0213, "high": 0.02131, "low": 0.0213, "close": 0.02131, "volume": 9924.1, "quote_volume": 211.473225, "trades": 6, "taker_buy_volume": 4734.1, "taker_buy_quote": 100.883671}, {"ts": 1770981840000, "open": 0.02132, "high": 0.02132, "low": 0.0213, "close": 0.0213, "volume": 16432.0, "quote_volume": 350.292856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981900000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 841.1, "quote_volume": 17.91543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981960000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 934.6, "quote_volume": 19.90698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982020000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 27857.8, "quote_volume": 593.199974, "trades": 7, "taker_buy_volume": 377.4, "taker_buy_quote": 8.03862}, {"ts": 1770982080000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 6296.5, "quote_volume": 134.100497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982140000, "open": 0.0213, "high": 0.02132, "low": 0.0213, "close": 0.02131, "volume": 3415.6, "quote_volume": 72.801433, "trades": 4, "taker_buy_volume": 1967.0, "taker_buy_quote": 41.93644}, {"ts": 1770982200000, "open": 0.02131, "high": 0.02131, "low": 0.0213, "close": 0.0213, "volume": 1924.7, "quote_volume": 41.00125, "trades": 4, "taker_buy_volume": 943.4, "taker_buy_quote": 20.09442}, {"ts": 1770982260000, "open": 0.02128, "high": 0.02129, "low": 0.02125, "close": 0.02129, "volume": 94992.6, "quote_volume": 2019.99438, "trades": 15, "taker_buy_volume": 38355.8, "taker_buy_quote": 815.845298}, {"ts": 1770982320000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 17599.7, "quote_volume": 374.771428, "trades": 7, "taker_buy_volume": 2206.5, "taker_buy_quote": 46.99845}, {"ts": 1770982380000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982440000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 5175.0, "quote_volume": 110.124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982500000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 514.0, "quote_volume": 10.94306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982560000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 671.2, "quote_volume": 14.289848, "trades": 1, "taker_buy_volume": 671.2, "taker_buy_quote": 14.289848}, {"ts": 1770982620000, "open": 0.02126, "high": 0.02126, "low": 0.02125, "close": 0.02125, "volume": 23739.2, "quote_volume": 504.50975, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982680000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 15561.9, "quote_volume": 330.690375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982740000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982800000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982860000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982920000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 4481.6, "quote_volume": 95.413264, "trades": 2, "taker_buy_volume": 4061.0, "taker_buy_quote": 86.45869}, {"ts": 1770982980000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 1312.3, "quote_volume": 27.94685, "trades": 3, "taker_buy_volume": 424.5, "taker_buy_quote": 9.04185}, {"ts": 1770983040000, "open": 0.02129, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 1786.3, "quote_volume": 38.039289, "trades": 4, "taker_buy_volume": 896.2, "taker_buy_quote": 19.08906}, {"ts": 1770983100000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 469.5, "quote_volume": 9.995655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983160000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 254.8, "quote_volume": 5.42724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983220000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983280000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983340000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983400000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983460000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983520000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 1697.7, "quote_volume": 36.144033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983580000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 2153.1, "quote_volume": 45.882561, "trades": 1, "taker_buy_volume": 2153.1, "taker_buy_quote": 45.882561}, {"ts": 1770983640000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 1295.2, "quote_volume": 27.600712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983700000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983760000, "open": 0.02132, "high": 0.02132, "low": 0.02129, "close": 0.02129, "volume": 46588.2, "quote_volume": 992.467069, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983820000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983880000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983940000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984000000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 3602.9, "quote_volume": 76.669712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984060000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 2325.7, "quote_volume": 49.490896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984120000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 44722.3, "quote_volume": 950.796098, "trades": 8, "taker_buy_volume": 20846.1, "taker_buy_quote": 443.188086}, {"ts": 1770984180000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984240000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984300000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984360000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 1439.0, "quote_volume": 30.56436, "trades": 2, "taker_buy_volume": 1439.0, "taker_buy_quote": 30.56436}, {"ts": 1770984420000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 4714.9, "quote_volume": 100.003029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984480000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 372.7, "quote_volume": 7.904967, "trades": 1, "taker_buy_volume": 372.7, "taker_buy_quote": 7.904967}, {"ts": 1770984540000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984600000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984660000, "open": 0.0212, "high": 0.0212, "low": 0.02117, "close": 0.02118, "volume": 11590.1, "quote_volume": 245.43314, "trades": 8, "taker_buy_volume": 6028.0, "taker_buy_quote": 127.67304}, {"ts": 1770984720000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 760.8, "quote_volume": 16.106136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984780000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984840000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984900000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 2000.0, "quote_volume": 42.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984960000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 677.1, "quote_volume": 14.334207, "trades": 1, "taker_buy_volume": 677.1, "taker_buy_quote": 14.334207}, {"ts": 1770985020000, "open": 0.02118, "high": 0.02118, "low": 0.02117, "close": 0.02117, "volume": 898.4, "quote_volume": 19.023867, "trades": 2, "taker_buy_volume": 473.9, "taker_buy_quote": 10.037202}, {"ts": 1770985080000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 604.7, "quote_volume": 12.807546, "trades": 1, "taker_buy_volume": 604.7, "taker_buy_quote": 12.807546}, {"ts": 1770985140000, "open": 0.0212, "high": 0.02121, "low": 0.02119, "close": 0.02119, "volume": 5087.6, "quote_volume": 107.888724, "trades": 4, "taker_buy_volume": 3676.8, "taker_buy_quote": 77.984928}, {"ts": 1770985200000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985260000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 516.4, "quote_volume": 10.942516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985320000, "open": 0.0212, "high": 0.02126, "low": 0.0212, "close": 0.02122, "volume": 44368.9, "quote_volume": 941.32394, "trades": 13, "taker_buy_volume": 43523.9, "taker_buy_quote": 923.388815}, {"ts": 1770985380000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 1877.9, "quote_volume": 39.816175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985440000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 2362.4, "quote_volume": 50.087597, "trades": 5, "taker_buy_volume": 1846.0, "taker_buy_quote": 39.139917}, {"ts": 1770985500000, "open": 0.02119, "high": 0.02122, "low": 0.02119, "close": 0.02122, "volume": 1314.5, "quote_volume": 27.877258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985560000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 1767.4, "quote_volume": 37.534881, "trades": 2, "taker_buy_volume": 1297.9, "taker_buy_quote": 27.567396}, {"ts": 1770985620000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 933.7, "quote_volume": 19.813114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985680000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985740000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985800000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985860000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985920000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985980000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986040000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 317.1, "quote_volume": 6.72252, "trades": 1, "taker_buy_volume": 317.1, "taker_buy_quote": 6.72252}, {"ts": 1770986100000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986160000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 4764.5, "quote_volume": 101.013272, "trades": 2, "taker_buy_volume": 587.2, "taker_buy_quote": 12.454512}, {"ts": 1770986220000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 5175.0, "quote_volume": 109.8135, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.8135}, {"ts": 1770986280000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 354.3, "quote_volume": 7.514703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986340000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 1765.2, "quote_volume": 37.439892, "trades": 1, "taker_buy_volume": 1765.2, "taker_buy_quote": 37.439892}, {"ts": 1770986400000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986460000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986520000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 2526.5, "quote_volume": 53.557535, "trades": 2, "taker_buy_volume": 426.5, "taker_buy_quote": 9.037535}, {"ts": 1770986580000, "open": 0.02118, "high": 0.02119, "low": 0.02117, "close": 0.02118, "volume": 18325.1, "quote_volume": 388.027975, "trades": 12, "taker_buy_volume": 2226.1, "taker_buy_quote": 47.155206}, {"ts": 1770986640000, "open": 0.02119, "high": 0.0212, "low": 0.02118, "close": 0.02119, "volume": 2277.1, "quote_volume": 48.256464, "trades": 5, "taker_buy_volume": 1848.2, "taker_buy_quote": 39.172362}, {"ts": 1770986700000, "open": 0.02118, "high": 0.0212, "low": 0.02118, "close": 0.0212, "volume": 1324.9, "quote_volume": 28.07939, "trades": 3, "taker_buy_volume": 900.4, "taker_buy_quote": 19.08848}, {"ts": 1770986760000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 469.5, "quote_volume": 9.9534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986820000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986880000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986940000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987000000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 2583.1, "quote_volume": 54.76172, "trades": 1, "taker_buy_volume": 2583.1, "taker_buy_quote": 54.76172}, {"ts": 1770987060000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987120000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 1408.4, "quote_volume": 29.85808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987180000, "open": 0.0212, "high": 0.02121, "low": 0.0212, "close": 0.02121, "volume": 1361.4, "quote_volume": 28.865905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987240000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 375.6, "quote_volume": 7.966476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987300000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987360000, "open": 0.02123, "high": 0.02123, "low": 0.02122, "close": 0.02122, "volume": 6820.5, "quote_volume": 144.78276, "trades": 2, "taker_buy_volume": 6820.5, "taker_buy_quote": 144.78276}, {"ts": 1770987420000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987480000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987540000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987600000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 1940.6, "quote_volume": 41.121314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987660000, "open": 0.02121, "high": 0.02122, "low": 0.02121, "close": 0.02122, "volume": 1425.8, "quote_volume": 30.246407, "trades": 3, "taker_buy_volume": 1425.8, "taker_buy_quote": 30.246407}, {"ts": 1770987720000, "open": 0.02123, "high": 0.02123, "low": 0.02121, "close": 0.02122, "volume": 5687.4, "quote_volume": 120.685709, "trades": 7, "taker_buy_volume": 1789.9, "taker_buy_quote": 37.985923}, {"ts": 1770987780000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987840000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 422.5, "quote_volume": 8.969675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987900000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 985.9, "quote_volume": 20.930657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987960000, "open": 0.02123, "high": 0.02123, "low": 0.02122, "close": 0.02122, "volume": 798.1, "quote_volume": 16.939907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988020000, "open": 0.0212, "high": 0.0212, "low": 0.02116, "close": 0.02116, "volume": 7407.5, "quote_volume": 156.98852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988080000, "open": 0.02118, "high": 0.02118, "low": 0.02116, "close": 0.02117, "volume": 2747.0, "quote_volume": 58.151637, "trades": 6, "taker_buy_volume": 1990.4, "taker_buy_quote": 42.141981}, {"ts": 1770988140000, "open": 0.02118, "high": 0.0212, "low": 0.02116, "close": 0.0212, "volume": 10869.3, "quote_volume": 230.208048, "trades": 8, "taker_buy_volume": 9973.0, "taker_buy_quote": 211.238566}, {"ts": 1770988200000, "open": 0.02118, "high": 0.0212, "low": 0.02118, "close": 0.0212, "volume": 2511.2, "quote_volume": 53.205224, "trades": 5, "taker_buy_volume": 900.4, "taker_buy_quote": 19.08848}, {"ts": 1770988260000, "open": 0.0212, "high": 0.02121, "low": 0.0212, "close": 0.02121, "volume": 1042.6, "quote_volume": 22.108333, "trades": 2, "taker_buy_volume": 1042.6, "taker_buy_quote": 22.108333}, {"ts": 1770988320000, "open": 0.02118, "high": 0.0212, "low": 0.02118, "close": 0.0212, "volume": 1228.2, "quote_volume": 26.020858, "trades": 3, "taker_buy_volume": 379.1, "taker_buy_quote": 8.03692}, {"ts": 1770988380000, "open": 0.02121, "high": 0.02121, "low": 0.02118, "close": 0.02118, "volume": 2543.2, "quote_volume": 53.894203, "trades": 6, "taker_buy_volume": 426.5, "taker_buy_quote": 9.046065}, {"ts": 1770988440000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02119, "volume": 1284.0, "quote_volume": 27.198911, "trades": 3, "taker_buy_volume": 379.1, "taker_buy_quote": 8.033129}, {"ts": 1770988500000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988560000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988620000, "open": 0.02122, "high": 0.02123, "low": 0.02122, "close": 0.02123, "volume": 1938.1, "quote_volume": 41.132633, "trades": 2, "taker_buy_volume": 1938.1, "taker_buy_quote": 41.132633}, {"ts": 1770988680000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 15513.5, "quote_volume": 329.478325, "trades": 5, "taker_buy_volume": 15513.5, "taker_buy_quote": 329.478325}, {"ts": 1770988740000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 2000.0, "quote_volume": 42.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988800000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 5175.0, "quote_volume": 110.07225, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 110.07225}, {"ts": 1770988860000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988920000, "open": 0.02129, "high": 0.02131, "low": 0.02129, "close": 0.02131, "volume": 11206.1, "quote_volume": 238.586319, "trades": 3, "taker_buy_volume": 11206.1, "taker_buy_quote": 238.586319}, {"ts": 1770988980000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 3138.7, "quote_volume": 66.8505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989040000, "open": 0.0213, "high": 0.02131, "low": 0.0213, "close": 0.02131, "volume": 9770.5, "quote_volume": 208.205581, "trades": 2, "taker_buy_volume": 9770.5, "taker_buy_quote": 208.205581}, {"ts": 1770989100000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989160000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 545.4, "quote_volume": 11.633382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989220000, "open": 0.02134, "high": 0.02135, "low": 0.02134, "close": 0.02135, "volume": 10100.8, "quote_volume": 215.60033, "trades": 2, "taker_buy_volume": 10100.8, "taker_buy_quote": 215.60033}, {"ts": 1770989280000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 1221.2, "quote_volume": 26.060408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989340000, "open": 0.02133, "high": 0.02136, "low": 0.02133, "close": 0.02136, "volume": 26596.4, "quote_volume": 567.572262, "trades": 7, "taker_buy_volume": 21421.4, "taker_buy_quote": 457.189512}, {"ts": 1770989400000, "open": 0.02135, "high": 0.02145, "low": 0.02135, "close": 0.02136, "volume": 58523.4, "quote_volume": 1250.811668, "trades": 22, "taker_buy_volume": 55961.0, "taker_buy_quote": 1196.035032}, {"ts": 1770989460000, "open": 0.02136, "high": 0.02136, "low": 0.02134, "close": 0.02134, "volume": 9291.8, "quote_volume": 198.354694, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989520000, "open": 0.02134, "high": 0.02134, "low": 0.02131, "close": 0.02131, "volume": 13831.5, "quote_volume": 295.139856, "trades": 9, "taker_buy_volume": 7136.7, "taker_buy_quote": 152.297178}, {"ts": 1770989580000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 2758.4, "quote_volume": 58.89184, "trades": 1, "taker_buy_volume": 2758.4, "taker_buy_quote": 58.89184}, {"ts": 1770989640000, "open": 0.02136, "high": 0.02138, "low": 0.02135, "close": 0.02135, "volume": 59311.2, "quote_volume": 1266.95824, "trades": 19, "taker_buy_volume": 10209.1, "taker_buy_quote": 218.253656}, {"ts": 1770989700000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989760000, "open": 0.02133, "high": 0.02135, "low": 0.02133, "close": 0.02134, "volume": 25662.1, "quote_volume": 547.726157, "trades": 10, "taker_buy_volume": 23721.1, "taker_buy_quote": 506.305217}, {"ts": 1770989820000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989880000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989940000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 1741.1, "quote_volume": 37.08543, "trades": 4, "taker_buy_volume": 877.9, "taker_buy_quote": 18.69927}, {"ts": 1770990000000, "open": 0.02133, "high": 0.02133, "low": 0.0213, "close": 0.02131, "volume": 16028.2, "quote_volume": 341.43137, "trades": 8, "taker_buy_volume": 1690.1, "taker_buy_quote": 36.023543}, {"ts": 1770990060000, "open": 0.02131, "high": 0.02133, "low": 0.02131, "close": 0.02133, "volume": 2204.6, "quote_volume": 46.996458, "trades": 5, "taker_buy_volume": 1784.0, "taker_buy_quote": 38.033472}, {"ts": 1770990120000, "open": 0.02132, "high": 0.02132, "low": 0.02129, "close": 0.02129, "volume": 13583.1, "quote_volume": 289.285276, "trades": 9, "taker_buy_volume": 2115.1, "taker_buy_quote": 45.044564}, {"ts": 1770990180000, "open": 0.0213, "high": 0.02131, "low": 0.0213, "close": 0.02131, "volume": 1125.0, "quote_volume": 23.966274, "trades": 3, "taker_buy_volume": 377.4, "taker_buy_quote": 8.042394}, {"ts": 1770990240000, "open": 0.0213, "high": 0.02131, "low": 0.0213, "close": 0.02131, "volume": 814.1, "quote_volume": 17.344265, "trades": 2, "taker_buy_volume": 393.5, "taker_buy_quote": 8.385485}, {"ts": 1770990300000, "open": 0.0213, "high": 0.0213, "low": 0.02128, "close": 0.02128, "volume": 9349.0, "quote_volume": 199.022118, "trades": 3, "taker_buy_volume": 1182.4, "taker_buy_quote": 25.18512}, {"ts": 1770990360000, "open": 0.02128, "high": 0.02128, "low": 0.02126, "close": 0.02127, "volume": 48710.2, "quote_volume": 1036.061158, "trades": 10, "taker_buy_volume": 11290.1, "taker_buy_quote": 240.140427}, {"ts": 1770990420000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 941.0, "quote_volume": 19.99625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990480000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990540000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 1410.4, "quote_volume": 29.999208, "trades": 1, "taker_buy_volume": 1410.4, "taker_buy_quote": 29.999208}, {"ts": 1770990600000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 2501.3, "quote_volume": 53.227664, "trades": 1, "taker_buy_volume": 2501.3, "taker_buy_quote": 53.227664}, {"ts": 1770990660000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990720000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990780000, "open": 0.0213, "high": 0.02131, "low": 0.0213, "close": 0.02131, "volume": 1308.4, "quote_volume": 27.876864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990840000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990900000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 4690.4, "quote_volume": 99.999328, "trades": 1, "taker_buy_volume": 4690.4, "taker_buy_quote": 99.999328}, {"ts": 1770990960000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991020000, "open": 0.02131, "high": 0.02131, "low": 0.02128, "close": 0.02128, "volume": 104024.1, "quote_volume": 2215.21077, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991080000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 777.8, "quote_volume": 16.562934, "trades": 2, "taker_buy_volume": 357.2, "taker_buy_quote": 7.60836}, {"ts": 1770991140000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 7880.1, "quote_volume": 167.767329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991200000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991260000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991320000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991380000, "open": 0.02132, "high": 0.02132, "low": 0.02129, "close": 0.02129, "volume": 2680.0, "quote_volume": 57.095228, "trades": 5, "taker_buy_volume": 1267.6, "taker_buy_quote": 27.025232}, {"ts": 1770991440000, "open": 0.02129, "high": 0.02129, "low": 0.02127, "close": 0.02127, "volume": 2255.9, "quote_volume": 48.019661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991500000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991560000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 667.5, "quote_volume": 14.184375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991620000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991680000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991740000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 1941.4, "quote_volume": 41.274164, "trades": 1, "taker_buy_volume": 1941.4, "taker_buy_quote": 41.274164}, {"ts": 1770991800000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991860000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991920000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991980000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 4905.8, "quote_volume": 104.199192, "trades": 1, "taker_buy_volume": 4905.8, "taker_buy_quote": 104.199192}, {"ts": 1770992040000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992100000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992160000, "open": 0.02125, "high": 0.02126, "low": 0.02125, "close": 0.02126, "volume": 12449.5, "quote_volume": 264.670974, "trades": 3, "taker_buy_volume": 12449.5, "taker_buy_quote": 264.670974}, {"ts": 1770992220000, "open": 0.02126, "high": 0.02127, "low": 0.02126, "close": 0.02127, "volume": 2407.1, "quote_volume": 51.17825, "trades": 2, "taker_buy_volume": 2407.1, "taker_buy_quote": 51.17825}, {"ts": 1770992280000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992340000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992400000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992460000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992520000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992580000, "open": 0.02125, "high": 0.02126, "low": 0.02125, "close": 0.02126, "volume": 1689.4, "quote_volume": 35.904453, "trades": 2, "taker_buy_volume": 470.3, "taker_buy_quote": 9.998578}, {"ts": 1770992640000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992700000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992760000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992820000, "open": 0.02125, "high": 0.02128, "low": 0.02125, "close": 0.02128, "volume": 18689.4, "quote_volume": 397.366894, "trades": 6, "taker_buy_volume": 18689.4, "taker_buy_quote": 397.366894}, {"ts": 1770992880000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992940000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 2303.4, "quote_volume": 49.054009, "trades": 5, "taker_buy_volume": 1462.3, "taker_buy_quote": 31.14699}, {"ts": 1770993000000, "open": 0.02129, "high": 0.02132, "low": 0.02129, "close": 0.02132, "volume": 1732.9, "quote_volume": 36.915444, "trades": 4, "taker_buy_volume": 424.5, "taker_buy_quote": 9.04185}, {"ts": 1770993060000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 377.4, "quote_volume": 8.03862, "trades": 1, "taker_buy_volume": 377.4, "taker_buy_quote": 8.03862}, {"ts": 1770993120000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 373.8, "quote_volume": 7.965678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993180000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 353.4, "quote_volume": 7.52742, "trades": 1, "taker_buy_volume": 353.4, "taker_buy_quote": 7.52742}, {"ts": 1770993240000, "open": 0.02131, "high": 0.02143, "low": 0.02131, "close": 0.02138, "volume": 197102.3, "quote_volume": 4212.380173, "trades": 55, "taker_buy_volume": 165131.4, "taker_buy_quote": 3528.828008}, {"ts": 1770993300000, "open": 0.02135, "high": 0.02139, "low": 0.02134, "close": 0.02139, "volume": 2670.0, "quote_volume": 57.0385, "trades": 5, "taker_buy_volume": 702.0, "taker_buy_quote": 14.9877}, {"ts": 1770993360000, "open": 0.0214, "high": 0.0214, "low": 0.02137, "close": 0.02137, "volume": 1410.2, "quote_volume": 30.152181, "trades": 3, "taker_buy_volume": 416.2, "taker_buy_quote": 8.90668}, {"ts": 1770993420000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993480000, "open": 0.02136, "high": 0.02139, "low": 0.02136, "close": 0.02139, "volume": 1873.7, "quote_volume": 40.058256, "trades": 4, "taker_buy_volume": 985.9, "taker_buy_quote": 21.068214}, {"ts": 1770993540000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 2989.0, "quote_volume": 63.93471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993600000, "open": 0.02134, "high": 0.02135, "low": 0.0213, "close": 0.0213, "volume": 14711.6, "quote_volume": 313.599482, "trades": 9, "taker_buy_volume": 1643.1, "taker_buy_quote": 35.071735}, {"ts": 1770993660000, "open": 0.0213, "high": 0.0213, "low": 0.02124, "close": 0.02124, "volume": 22743.4, "quote_volume": 484.026113, "trades": 10, "taker_buy_volume": 1320.8, "taker_buy_quote": 28.121247}, {"ts": 1770993720000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 518.9, "quote_volume": 11.031814, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 11.031814}, {"ts": 1770993780000, "open": 0.02125, "high": 0.02133, "low": 0.02125, "close": 0.02133, "volume": 1353.6, "quote_volume": 28.808908, "trades": 3, "taker_buy_volume": 367.7, "taker_buy_quote": 7.843041}, {"ts": 1770993840000, "open": 0.02132, "high": 0.02134, "low": 0.02132, "close": 0.02134, "volume": 1028.0, "quote_volume": 21.92724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993900000, "open": 0.02138, "high": 0.02146, "low": 0.02138, "close": 0.02146, "volume": 19794.7, "quote_volume": 424.194837, "trades": 7, "taker_buy_volume": 15270.8, "taker_buy_quote": 327.111943}, {"ts": 1770993960000, "open": 0.02145, "high": 0.02145, "low": 0.02142, "close": 0.02143, "volume": 4881.6, "quote_volume": 104.652757, "trades": 5, "taker_buy_volume": 2330.5, "taker_buy_quote": 49.96592}, {"ts": 1770994020000, "open": 0.02142, "high": 0.02144, "low": 0.02142, "close": 0.02144, "volume": 2616.0, "quote_volume": 56.04204, "trades": 4, "taker_buy_volume": 366.0, "taker_buy_quote": 7.84704}, {"ts": 1770994080000, "open": 0.02145, "high": 0.02157, "low": 0.02145, "close": 0.02156, "volume": 101086.7, "quote_volume": 2175.607174, "trades": 43, "taker_buy_volume": 94781.3, "taker_buy_quote": 2039.802413}, {"ts": 1770994140000, "open": 0.02155, "high": 0.02156, "low": 0.02154, "close": 0.02156, "volume": 28776.2, "quote_volume": 620.177537, "trades": 12, "taker_buy_volume": 28497.7, "taker_buy_quote": 614.178647}, {"ts": 1770994200000, "open": 0.02154, "high": 0.02154, "low": 0.02146, "close": 0.02146, "volume": 69787.4, "quote_volume": 1500.673898, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994260000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 514.0, "quote_volume": 11.03558, "trades": 1, "taker_buy_volume": 514.0, "taker_buy_quote": 11.03558}, {"ts": 1770994320000, "open": 0.0215, "high": 0.0215, "low": 0.02147, "close": 0.02147, "volume": 1308.4, "quote_volume": 28.111442, "trades": 3, "taker_buy_volume": 1308.4, "taker_buy_quote": 28.111442}, {"ts": 1770994380000, "open": 0.02146, "high": 0.02148, "low": 0.02141, "close": 0.02148, "volume": 112392.7, "quote_volume": 2410.598339, "trades": 20, "taker_buy_volume": 26379.0, "taker_buy_quote": 565.964264}, {"ts": 1770994440000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994500000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994560000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 469.5, "quote_volume": 10.0473, "trades": 1, "taker_buy_volume": 469.5, "taker_buy_quote": 10.0473}, {"ts": 1770994620000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994680000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 264.0, "quote_volume": 5.65488, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 5.65488}, {"ts": 1770994740000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994800000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 1623.5, "quote_volume": 34.84031, "trades": 1, "taker_buy_volume": 1623.5, "taker_buy_quote": 34.84031}, {"ts": 1770994860000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 3634.6, "quote_volume": 77.998516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994920000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 509.3, "quote_volume": 10.944857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994980000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995040000, "open": 0.02147, "high": 0.02147, "low": 0.02145, "close": 0.02145, "volume": 1304.5, "quote_volume": 27.994592, "trades": 3, "taker_buy_volume": 467.3, "taker_buy_quote": 10.032931}, {"ts": 1770995100000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 946.0, "quote_volume": 20.27278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995160000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995220000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995280000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 9319.4, "quote_volume": 200.180712, "trades": 1, "taker_buy_volume": 9319.4, "taker_buy_quote": 200.180712}, {"ts": 1770995340000, "open": 0.02149, "high": 0.02155, "low": 0.02149, "close": 0.02155, "volume": 15309.9, "quote_volume": 329.542438, "trades": 9, "taker_buy_volume": 14335.4, "taker_buy_quote": 308.572168}, {"ts": 1770995400000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 5175.0, "quote_volume": 111.52125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995460000, "open": 0.0216, "high": 0.02161, "low": 0.02159, "close": 0.0216, "volume": 9608.3, "quote_volume": 207.568989, "trades": 8, "taker_buy_volume": 8594.5, "taker_buy_quote": 185.681047}, {"ts": 1770995520000, "open": 0.02164, "high": 0.02166, "low": 0.02162, "close": 0.02162, "volume": 16130.5, "quote_volume": 348.892925, "trades": 7, "taker_buy_volume": 5320.8, "taker_buy_quote": 115.156092}, {"ts": 1770995580000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995640000, "open": 0.0216, "high": 0.0216, "low": 0.02157, "close": 0.0216, "volume": 5680.4, "quote_volume": 122.652696, "trades": 5, "taker_buy_volume": 511.6, "taker_buy_quote": 11.05056}, {"ts": 1770995700000, "open": 0.02158, "high": 0.02163, "low": 0.02158, "close": 0.02161, "volume": 2417.9, "quote_volume": 52.246231, "trades": 3, "taker_buy_volume": 465.1, "taker_buy_quote": 10.060113}, {"ts": 1770995760000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 2000.0, "quote_volume": 43.28, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.28}, {"ts": 1770995820000, "open": 0.02157, "high": 0.0216, "low": 0.02157, "close": 0.02158, "volume": 10136.7, "quote_volume": 218.757367, "trades": 7, "taker_buy_volume": 1205.3, "taker_buy_quote": 26.021922}, {"ts": 1770995880000, "open": 0.02158, "high": 0.02158, "low": 0.02153, "close": 0.02153, "volume": 145570.6, "quote_volume": 3134.733869, "trades": 16, "taker_buy_volume": 511.6, "taker_buy_quote": 11.040328}, {"ts": 1770995940000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 1049.6, "quote_volume": 22.597888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996000000, "open": 0.02154, "high": 0.02157, "low": 0.02149, "close": 0.02157, "volume": 154756.8, "quote_volume": 3332.680049, "trades": 26, "taker_buy_volume": 81099.6, "taker_buy_quote": 1746.515649}, {"ts": 1770996060000, "open": 0.02155, "high": 0.02157, "low": 0.02152, "close": 0.02152, "volume": 54163.0, "quote_volume": 1166.919478, "trades": 13, "taker_buy_volume": 1395.3, "taker_buy_quote": 30.081273}, {"ts": 1770996120000, "open": 0.02153, "high": 0.02153, "low": 0.0215, "close": 0.02151, "volume": 1407.0, "quote_volume": 30.27253, "trades": 3, "taker_buy_volume": 1077.0, "taker_buy_quote": 23.17753}, {"ts": 1770996180000, "open": 0.02152, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 2605.9, "quote_volume": 56.049715, "trades": 4, "taker_buy_volume": 514.0, "taker_buy_quote": 11.06128}, {"ts": 1770996240000, "open": 0.0215, "high": 0.02151, "low": 0.0215, "close": 0.02151, "volume": 2928.1, "quote_volume": 62.978801, "trades": 3, "taker_buy_volume": 465.1, "taker_buy_quote": 10.004301}, {"ts": 1770996300000, "open": 0.02151, "high": 0.02153, "low": 0.02151, "close": 0.02153, "volume": 10186.6, "quote_volume": 219.307186, "trades": 3, "taker_buy_volume": 9671.0, "taker_buy_quote": 208.21663}, {"ts": 1770996360000, "open": 0.02157, "high": 0.02162, "low": 0.02157, "close": 0.02161, "volume": 4185.3, "quote_volume": 90.410796, "trades": 5, "taker_buy_volume": 3055.2, "taker_buy_quote": 66.016107}, {"ts": 1770996420000, "open": 0.02164, "high": 0.02165, "low": 0.02161, "close": 0.02164, "volume": 19313.1, "quote_volume": 417.819888, "trades": 9, "taker_buy_volume": 10167.2, "taker_buy_quote": 219.966458}, {"ts": 1770996480000, "open": 0.02162, "high": 0.02165, "low": 0.02162, "close": 0.02165, "volume": 22236.9, "quote_volume": 481.032502, "trades": 4, "taker_buy_volume": 22236.9, "taker_buy_quote": 481.032502}, {"ts": 1770996540000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 463.0, "quote_volume": 10.03321, "trades": 1, "taker_buy_volume": 463.0, "taker_buy_quote": 10.03321}, {"ts": 1770996600000, "open": 0.02168, "high": 0.02172, "low": 0.02168, "close": 0.02171, "volume": 9124.0, "quote_volume": 198.069719, "trades": 5, "taker_buy_volume": 8290.6, "taker_buy_quote": 179.99742}, {"ts": 1770996660000, "open": 0.0217, "high": 0.02171, "low": 0.02169, "close": 0.02171, "volume": 45216.4, "quote_volume": 981.110828, "trades": 10, "taker_buy_volume": 20690.9, "taker_buy_quote": 449.010978}, {"ts": 1770996720000, "open": 0.02172, "high": 0.02174, "low": 0.02169, "close": 0.02169, "volume": 14428.0, "quote_volume": 313.423361, "trades": 10, "taker_buy_volume": 6812.0, "taker_buy_quote": 148.014851}, {"ts": 1770996780000, "open": 0.02179, "high": 0.02179, "low": 0.0217, "close": 0.02171, "volume": 177512.7, "quote_volume": 3856.941303, "trades": 51, "taker_buy_volume": 29737.0, "taker_buy_quote": 646.775326}, {"ts": 1770996840000, "open": 0.02171, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 16672.1, "quote_volume": 361.955872, "trades": 3, "taker_buy_volume": 5791.8, "taker_buy_quote": 125.744559}, {"ts": 1770996900000, "open": 0.02169, "high": 0.02171, "low": 0.02169, "close": 0.02171, "volume": 15930.1, "quote_volume": 345.644193, "trades": 13, "taker_buy_volume": 15467.1, "taker_buy_quote": 335.601723}, {"ts": 1770996960000, "open": 0.02172, "high": 0.02173, "low": 0.0217, "close": 0.02173, "volume": 11145.6, "quote_volume": 242.067343, "trades": 4, "taker_buy_volume": 9999.3, "taker_buy_quote": 217.192633}, {"ts": 1770997020000, "open": 0.02173, "high": 0.02173, "low": 0.02169, "close": 0.02171, "volume": 10283.8, "quote_volume": 223.264165, "trades": 4, "taker_buy_volume": 5571.8, "taker_buy_quote": 121.060885}, {"ts": 1770997080000, "open": 0.0217, "high": 0.0217, "low": 0.02165, "close": 0.02168, "volume": 8144.1, "quote_volume": 176.482786, "trades": 9, "taker_buy_volume": 4017.2, "taker_buy_quote": 87.080414}, {"ts": 1770997140000, "open": 0.0217, "high": 0.0217, "low": 0.02166, "close": 0.0217, "volume": 34533.3, "quote_volume": 749.059852, "trades": 8, "taker_buy_volume": 34026.4, "taker_buy_quote": 738.080398}, {"ts": 1770997200000, "open": 0.02168, "high": 0.02168, "low": 0.02164, "close": 0.02165, "volume": 30320.6, "quote_volume": 656.307485, "trades": 8, "taker_buy_volume": 4805.1, "taker_buy_quote": 104.030415}, {"ts": 1770997260000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997320000, "open": 0.02166, "high": 0.02166, "low": 0.02162, "close": 0.02162, "volume": 34069.9, "quote_volume": 736.644558, "trades": 10, "taker_buy_volume": 32736.9, "taker_buy_quote": 707.771778}, {"ts": 1770997380000, "open": 0.02161, "high": 0.02162, "low": 0.02155, "close": 0.02155, "volume": 231849.0, "quote_volume": 5003.774175, "trades": 49, "taker_buy_volume": 43348.4, "taker_buy_quote": 936.896684}, {"ts": 1770997440000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 946.6, "quote_volume": 20.427628, "trades": 2, "taker_buy_volume": 946.6, "taker_buy_quote": 20.427628}, {"ts": 1770997500000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 481.8, "quote_volume": 10.38279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997560000, "open": 0.02157, "high": 0.02157, "low": 0.02153, "close": 0.02153, "volume": 882.2, "quote_volume": 19.01231, "trades": 2, "taker_buy_volume": 882.2, "taker_buy_quote": 19.01231}, {"ts": 1770997620000, "open": 0.02151, "high": 0.02151, "low": 0.02149, "close": 0.02149, "volume": 1800.1, "quote_volume": 38.705335, "trades": 4, "taker_buy_volume": 1059.3, "taker_buy_quote": 22.785543}, {"ts": 1770997680000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997740000, "open": 0.02149, "high": 0.02149, "low": 0.02148, "close": 0.02148, "volume": 54930.4, "quote_volume": 1180.106895, "trades": 20, "taker_buy_volume": 53036.4, "taker_buy_quote": 1139.409343}, {"ts": 1770997800000, "open": 0.0215, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 2901.8, "quote_volume": 62.398002, "trades": 4, "taker_buy_volume": 2022.1, "taker_buy_quote": 43.484452}, {"ts": 1770997860000, "open": 0.02152, "high": 0.02153, "low": 0.02152, "close": 0.02153, "volume": 1716.6, "quote_volume": 36.94912, "trades": 4, "taker_buy_volume": 790.7, "taker_buy_quote": 17.019585}, {"ts": 1770997920000, "open": 0.02152, "high": 0.02152, "low": 0.02151, "close": 0.02151, "volume": 790.7, "quote_volume": 17.012587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997980000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998040000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998100000, "open": 0.02155, "high": 0.02156, "low": 0.02155, "close": 0.02156, "volume": 21494.4, "quote_volume": 463.367514, "trades": 5, "taker_buy_volume": 15808.1, "taker_buy_quote": 340.770886}, {"ts": 1770998160000, "open": 0.02157, "high": 0.02157, "low": 0.02153, "close": 0.02153, "volume": 64656.8, "quote_volume": 1393.639683, "trades": 15, "taker_buy_volume": 1427.0, "taker_buy_quote": 30.772948}, {"ts": 1770998220000, "open": 0.02155, "high": 0.02162, "low": 0.02155, "close": 0.02161, "volume": 335668.8, "quote_volume": 7246.468668, "trades": 50, "taker_buy_volume": 317506.7, "taker_buy_quote": 6854.657692}, {"ts": 1770998280000, "open": 0.02161, "high": 0.02163, "low": 0.0216, "close": 0.0216, "volume": 13452.6, "quote_volume": 290.821292, "trades": 10, "taker_buy_volume": 10590.0, "taker_buy_quote": 228.989132}, {"ts": 1770998340000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 921.6, "quote_volume": 19.90656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998400000, "open": 0.02164, "high": 0.02167, "low": 0.02164, "close": 0.02165, "volume": 20379.3, "quote_volume": 441.1712, "trades": 7, "taker_buy_volume": 5084.8, "taker_buy_quote": 110.048962}, {"ts": 1770998460000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 4051.6, "quote_volume": 87.676624, "trades": 2, "taker_buy_volume": 3542.4, "taker_buy_quote": 76.657536}, {"ts": 1770998520000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 5977.6, "quote_volume": 129.295488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998580000, "open": 0.02161, "high": 0.02162, "low": 0.02161, "close": 0.02162, "volume": 8172.8, "quote_volume": 176.659168, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 97.20352}, {"ts": 1770998640000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 57358.9, "quote_volume": 1239.062474, "trades": 9, "taker_buy_volume": 42776.8, "taker_buy_quote": 924.05094}, {"ts": 1770998700000, "open": 0.0216, "high": 0.02166, "low": 0.0216, "close": 0.02163, "volume": 73795.1, "quote_volume": 1596.137652, "trades": 16, "taker_buy_volume": 72827.4, "taker_buy_quote": 1575.221508}, {"ts": 1770998760000, "open": 0.02165, "high": 0.02168, "low": 0.02165, "close": 0.02168, "volume": 16029.5, "quote_volume": 347.144985, "trades": 13, "taker_buy_volume": 13248.0, "taker_buy_quote": 286.92551}, {"ts": 1770998820000, "open": 0.02167, "high": 0.02172, "low": 0.02167, "close": 0.02171, "volume": 101035.4, "quote_volume": 2192.604411, "trades": 26, "taker_buy_volume": 58768.3, "taker_buy_quote": 1275.440119}, {"ts": 1770998880000, "open": 0.02173, "high": 0.02174, "low": 0.02172, "close": 0.02174, "volume": 48115.9, "quote_volume": 1045.969745, "trades": 13, "taker_buy_volume": 25940.7, "taker_buy_quote": 563.894921}, {"ts": 1770998940000, "open": 0.02174, "high": 0.02174, "low": 0.02173, "close": 0.02174, "volume": 6919.0, "quote_volume": 150.41487, "trades": 12, "taker_buy_volume": 4000.0, "taker_buy_quote": 86.96}, {"ts": 1770999000000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 1625.8, "quote_volume": 35.275693, "trades": 4, "taker_buy_volume": 1625.8, "taker_buy_quote": 35.275693}, {"ts": 1770999060000, "open": 0.02169, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 8315.9, "quote_volume": 180.389999, "trades": 9, "taker_buy_volume": 5892.1, "taker_buy_quote": 127.817777}, {"ts": 1770999120000, "open": 0.0217, "high": 0.0217, "low": 0.02168, "close": 0.02168, "volume": 872.8, "quote_volume": 18.930638, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 9.04239}, {"ts": 1770999180000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 458.7, "quote_volume": 9.958377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999240000, "open": 0.02171, "high": 0.02174, "low": 0.02171, "close": 0.02171, "volume": 12284.4, "quote_volume": 267.03258, "trades": 7, "taker_buy_volume": 11000.0, "taker_buy_quote": 239.14}, {"ts": 1770999300000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999360000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 5626.6, "quote_volume": 122.266018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999420000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 4796.2, "quote_volume": 104.31735, "trades": 4, "taker_buy_volume": 4796.2, "taker_buy_quote": 104.31735}, {"ts": 1770999480000, "open": 0.02178, "high": 0.02178, "low": 0.02177, "close": 0.02177, "volume": 5527.1, "quote_volume": 120.346447, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999540000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 994.8, "quote_volume": 21.646848, "trades": 1, "taker_buy_volume": 994.8, "taker_buy_quote": 21.646848}, {"ts": 1770999600000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 2388.2, "quote_volume": 51.895586, "trades": 3, "taker_buy_volume": 910.4, "taker_buy_quote": 19.782992}, {"ts": 1770999660000, "open": 0.02173, "high": 0.02174, "low": 0.02173, "close": 0.02174, "volume": 8224.4, "quote_volume": 178.740446, "trades": 6, "taker_buy_volume": 2423.4, "taker_buy_quote": 52.684716}, {"ts": 1770999720000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 170.8, "quote_volume": 3.713192, "trades": 1, "taker_buy_volume": 170.8, "taker_buy_quote": 3.713192}, {"ts": 1770999780000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 2329.2, "quote_volume": 50.683392, "trades": 1, "taker_buy_volume": 2329.2, "taker_buy_quote": 50.683392}, {"ts": 1770999840000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999900000, "open": 0.02175, "high": 0.02177, "low": 0.02175, "close": 0.02177, "volume": 7175.0, "quote_volume": 156.09625, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.54}, {"ts": 1770999960000, "open": 0.02176, "high": 0.02177, "low": 0.02176, "close": 0.02177, "volume": 2230.1, "quote_volume": 48.543937, "trades": 2, "taker_buy_volume": 1696.1, "taker_buy_quote": 36.924097}, {"ts": 1771000020000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 30908.4, "quote_volume": 673.777806, "trades": 6, "taker_buy_volume": 29532.0, "taker_buy_quote": 643.78605}, {"ts": 1771000080000, "open": 0.02181, "high": 0.02182, "low": 0.0218, "close": 0.02182, "volume": 11087.2, "quote_volume": 241.815058, "trades": 5, "taker_buy_volume": 5409.9, "taker_buy_quote": 117.998168}, {"ts": 1771000140000, "open": 0.02182, "high": 0.02182, "low": 0.0218, "close": 0.0218, "volume": 145973.4, "quote_volume": 3182.395571, "trades": 11, "taker_buy_volume": 104305.1, "taker_buy_quote": 2273.86418}, {"ts": 1771000200000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 1412.5, "quote_volume": 30.7925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000260000, "open": 0.02183, "high": 0.02184, "low": 0.02183, "close": 0.02184, "volume": 669.2, "quote_volume": 14.6112, "trades": 2, "taker_buy_volume": 669.2, "taker_buy_quote": 14.6112}, {"ts": 1771000320000, "open": 0.02184, "high": 0.02188, "low": 0.02184, "close": 0.02186, "volume": 9015.3, "quote_volume": 197.001517, "trades": 9, "taker_buy_volume": 2561.1, "taker_buy_quote": 56.007972}, {"ts": 1771000380000, "open": 0.02188, "high": 0.02188, "low": 0.02183, "close": 0.02183, "volume": 6542.7, "quote_volume": 143.124011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000440000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 5540.3, "quote_volume": 120.782193, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.815}, {"ts": 1771000500000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000560000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02182, "volume": 14858.3, "quote_volume": 324.157203, "trades": 6, "taker_buy_volume": 4593.0, "taker_buy_quote": 100.21926}, {"ts": 1771000620000, "open": 0.02182, "high": 0.02185, "low": 0.02182, "close": 0.02185, "volume": 26890.3, "quote_volume": 586.875892, "trades": 9, "taker_buy_volume": 26890.3, "taker_buy_quote": 586.875892}, {"ts": 1771000680000, "open": 0.02187, "high": 0.02188, "low": 0.02186, "close": 0.02187, "volume": 21282.7, "quote_volume": 465.353712, "trades": 11, "taker_buy_volume": 5866.0, "taker_buy_quote": 128.2929}, {"ts": 1771000740000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 10395.8, "quote_volume": 227.356146, "trades": 2, "taker_buy_volume": 10395.8, "taker_buy_quote": 227.356146}, {"ts": 1771000800000, "open": 0.02188, "high": 0.02188, "low": 0.02187, "close": 0.02187, "volume": 33328.0, "quote_volume": 729.132996, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000860000, "open": 0.02187, "high": 0.02187, "low": 0.02183, "close": 0.02184, "volume": 85105.0, "quote_volume": 1859.7441, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000920000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 3666.0, "quote_volume": 80.06544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000980000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 1330.3, "quote_volume": 29.093661, "trades": 4, "taker_buy_volume": 1330.3, "taker_buy_quote": 29.093661}, {"ts": 1771001040000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 1697.3, "quote_volume": 37.086005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001100000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 2613.9, "quote_volume": 57.113715, "trades": 2, "taker_buy_volume": 1697.9, "taker_buy_quote": 37.099115}, {"ts": 1771001160000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 4496.0, "quote_volume": 98.19264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001220000, "open": 0.02183, "high": 0.02184, "low": 0.02182, "close": 0.02184, "volume": 14841.8, "quote_volume": 323.982864, "trades": 6, "taker_buy_volume": 4504.9, "taker_buy_quote": 98.379956}, {"ts": 1771001280000, "open": 0.02184, "high": 0.02184, "low": 0.02181, "close": 0.02181, "volume": 23057.8, "quote_volume": 503.185805, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001340000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 3903.4, "quote_volume": 85.211222, "trades": 2, "taker_buy_volume": 3903.4, "taker_buy_quote": 85.211222}, {"ts": 1771001400000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 2777.4, "quote_volume": 60.713964, "trades": 1, "taker_buy_volume": 2777.4, "taker_buy_quote": 60.713964}, {"ts": 1771001460000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02187, "volume": 4043.3, "quote_volume": 88.4094, "trades": 2, "taker_buy_volume": 2286.2, "taker_buy_quote": 49.999194}, {"ts": 1771001520000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001580000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001640000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001700000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001760000, "open": 0.0219, "high": 0.02197, "low": 0.0219, "close": 0.02196, "volume": 53875.7, "quote_volume": 1182.111825, "trades": 21, "taker_buy_volume": 44998.0, "taker_buy_quote": 987.204127}, {"ts": 1771001820000, "open": 0.02195, "high": 0.02195, "low": 0.02192, "close": 0.02192, "volume": 7184.3, "quote_volume": 157.504492, "trades": 9, "taker_buy_volume": 821.9, "taker_buy_quote": 18.036139}, {"ts": 1771001880000, "open": 0.02193, "high": 0.02193, "low": 0.02187, "close": 0.02188, "volume": 119744.7, "quote_volume": 2621.356366, "trades": 66, "taker_buy_volume": 3370.0, "taker_buy_quote": 73.8903}, {"ts": 1771001940000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02188, "volume": 33114.8, "quote_volume": 724.502536, "trades": 19, "taker_buy_volume": 641.0, "taker_buy_quote": 14.03149}, {"ts": 1771002000000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 367.0, "quote_volume": 8.0373, "trades": 1, "taker_buy_volume": 367.0, "taker_buy_quote": 8.0373}, {"ts": 1771002060000, "open": 0.02189, "high": 0.02189, "low": 0.02184, "close": 0.02185, "volume": 27639.1, "quote_volume": 604.563002, "trades": 16, "taker_buy_volume": 5909.0, "taker_buy_quote": 129.13}, {"ts": 1771002120000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 6476.4, "quote_volume": 141.653547, "trades": 6, "taker_buy_volume": 6476.4, "taker_buy_quote": 141.653547}, {"ts": 1771002180000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 7254.4, "quote_volume": 158.653728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002240000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002300000, "open": 0.02189, "high": 0.02191, "low": 0.02189, "close": 0.0219, "volume": 19722.3, "quote_volume": 431.946095, "trades": 5, "taker_buy_volume": 19267.8, "taker_buy_quote": 421.992545}, {"ts": 1771002360000, "open": 0.02191, "high": 0.02194, "low": 0.02191, "close": 0.02193, "volume": 57172.7, "quote_volume": 1253.338471, "trades": 38, "taker_buy_volume": 17410.1, "taker_buy_quote": 381.659186}, {"ts": 1771002420000, "open": 0.02194, "high": 0.02195, "low": 0.02192, "close": 0.02192, "volume": 53364.9, "quote_volume": 1170.691266, "trades": 25, "taker_buy_volume": 28396.9, "taker_buy_quote": 623.020818}, {"ts": 1771002480000, "open": 0.02192, "high": 0.02193, "low": 0.0219, "close": 0.0219, "volume": 18092.2, "quote_volume": 396.660488, "trades": 9, "taker_buy_volume": 13141.7, "taker_buy_quote": 288.154618}, {"ts": 1771002540000, "open": 0.02189, "high": 0.02189, "low": 0.02185, "close": 0.02185, "volume": 13516.9, "quote_volume": 295.468308, "trades": 7, "taker_buy_volume": 7662.2, "taker_buy_quote": 167.467336}, {"ts": 1771002600000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 2321.1, "quote_volume": 50.716035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002660000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 14335.1, "quote_volume": 313.221935, "trades": 2, "taker_buy_volume": 14335.1, "taker_buy_quote": 313.221935}, {"ts": 1771002720000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 27480.3, "quote_volume": 600.444555, "trades": 3, "taker_buy_volume": 27480.3, "taker_buy_quote": 600.444555}, {"ts": 1771002780000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002840000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 7321.4, "quote_volume": 160.119018, "trades": 1, "taker_buy_volume": 7321.4, "taker_buy_quote": 160.119018}, {"ts": 1771002900000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002960000, "open": 0.02188, "high": 0.02193, "low": 0.02188, "close": 0.02193, "volume": 6185.4, "quote_volume": 135.387072, "trades": 4, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.229}, {"ts": 1771003020000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 5822.8, "quote_volume": 127.51932, "trades": 4, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.3325}, {"ts": 1771003080000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003140000, "open": 0.02187, "high": 0.02189, "low": 0.02187, "close": 0.02189, "volume": 9077.7, "quote_volume": 198.697781, "trades": 3, "taker_buy_volume": 8424.1, "taker_buy_quote": 184.403549}, {"ts": 1771003200000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 500.0, "quote_volume": 10.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003260000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003320000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003380000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 5175.0, "quote_volume": 113.3325, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.3325}, {"ts": 1771003440000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 2000.0, "quote_volume": 43.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.8}, {"ts": 1771003500000, "open": 0.02189, "high": 0.02189, "low": 0.02188, "close": 0.02188, "volume": 13316.4, "quote_volume": 291.404187, "trades": 5, "taker_buy_volume": 9639.6, "taker_buy_quote": 210.919035}, {"ts": 1771003560000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 502.3, "quote_volume": 10.980278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003620000, "open": 0.02188, "high": 0.02189, "low": 0.02188, "close": 0.02188, "volume": 23933.7, "quote_volume": 523.846044, "trades": 6, "taker_buy_volume": 22843.8, "taker_buy_quote": 499.999032}, {"ts": 1771003680000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 10000.0, "quote_volume": 218.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003740000, "open": 0.02189, "high": 0.02189, "low": 0.02188, "close": 0.02188, "volume": 7901.8, "quote_volume": 172.955402, "trades": 2, "taker_buy_volume": 6401.8, "taker_buy_quote": 140.135402}, {"ts": 1771003800000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003860000, "open": 0.02188, "high": 0.02191, "low": 0.02188, "close": 0.02191, "volume": 11026.9, "quote_volume": 241.58827, "trades": 3, "taker_buy_volume": 10656.6, "taker_buy_quote": 233.486106}, {"ts": 1771003920000, "open": 0.02191, "high": 0.02191, "low": 0.02188, "close": 0.02188, "volume": 8149.1, "quote_volume": 178.382694, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 10.955}, {"ts": 1771003980000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004040000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004100000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 229.0, "quote_volume": 5.00594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004160000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 2305.1, "quote_volume": 50.406644, "trades": 2, "taker_buy_volume": 2305.1, "taker_buy_quote": 50.406644}, {"ts": 1771004220000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004280000, "open": 0.02183, "high": 0.02184, "low": 0.02183, "close": 0.02184, "volume": 32303.0, "quote_volume": 705.176856, "trades": 3, "taker_buy_volume": 236.6, "taker_buy_quote": 5.167344}, {"ts": 1771004340000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004400000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004460000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004520000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 2707.6, "quote_volume": 59.16106, "trades": 3, "taker_buy_volume": 2707.6, "taker_buy_quote": 59.16106}, {"ts": 1771004580000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004640000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004700000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 3525.8, "quote_volume": 76.932956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004760000, "open": 0.02182, "high": 0.02186, "low": 0.02182, "close": 0.02186, "volume": 31808.6, "quote_volume": 694.557198, "trades": 9, "taker_buy_volume": 31808.6, "taker_buy_quote": 694.557198}, {"ts": 1771004820000, "open": 0.02183, "high": 0.02183, "low": 0.02182, "close": 0.02183, "volume": 1134.4, "quote_volume": 24.760299, "trades": 3, "taker_buy_volume": 312.5, "taker_buy_quote": 6.821875}, {"ts": 1771004880000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 10169.0, "quote_volume": 221.73414, "trades": 3, "taker_buy_volume": 409.0, "taker_buy_quote": 8.92029}, {"ts": 1771004940000, "open": 0.02182, "high": 0.02182, "low": 0.02178, "close": 0.0218, "volume": 20406.2, "quote_volume": 444.951609, "trades": 7, "taker_buy_volume": 15091.8, "taker_buy_quote": 329.104995}, {"ts": 1771005000000, "open": 0.0218, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 2875.5, "quote_volume": 62.690508, "trades": 3, "taker_buy_volume": 2875.5, "taker_buy_quote": 62.690508}, {"ts": 1771005060000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 4596.2, "quote_volume": 100.105236, "trades": 1, "taker_buy_volume": 4596.2, "taker_buy_quote": 100.105236}, {"ts": 1771005120000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 8849.2, "quote_volume": 192.824068, "trades": 2, "taker_buy_volume": 8849.2, "taker_buy_quote": 192.824068}, {"ts": 1771005180000, "open": 0.02177, "high": 0.02178, "low": 0.02176, "close": 0.02178, "volume": 21260.7, "quote_volume": 462.760258, "trades": 6, "taker_buy_volume": 10910.7, "taker_buy_quote": 237.544258}, {"ts": 1771005240000, "open": 0.02175, "high": 0.02177, "low": 0.02173, "close": 0.02177, "volume": 46686.8, "quote_volume": 1015.180392, "trades": 23, "taker_buy_volume": 15772.1, "taker_buy_quote": 343.349417}, {"ts": 1771005300000, "open": 0.0218, "high": 0.0218, "low": 0.02178, "close": 0.0218, "volume": 53866.4, "quote_volume": 1174.20577, "trades": 10, "taker_buy_volume": 45483.2, "taker_buy_quote": 991.48201}, {"ts": 1771005360000, "open": 0.02181, "high": 0.02182, "low": 0.02179, "close": 0.02182, "volume": 15852.0, "quote_volume": 345.694147, "trades": 6, "taker_buy_volume": 10647.3, "taker_buy_quote": 232.231984}, {"ts": 1771005420000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005480000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005540000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005600000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 544.1, "quote_volume": 11.86138, "trades": 1, "taker_buy_volume": 544.1, "taker_buy_quote": 11.86138}, {"ts": 1771005660000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 5140.9, "quote_volume": 111.968802, "trades": 1, "taker_buy_volume": 5140.9, "taker_buy_quote": 111.968802}, {"ts": 1771005720000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005780000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005840000, "open": 0.02182, "high": 0.02183, "low": 0.02182, "close": 0.02183, "volume": 5633.7, "quote_volume": 122.979084, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.97025}, {"ts": 1771005900000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 810.6, "quote_volume": 17.703504, "trades": 2, "taker_buy_volume": 399.6, "taker_buy_quote": 8.727264}, {"ts": 1771005960000, "open": 0.02184, "high": 0.02185, "low": 0.02184, "close": 0.02185, "volume": 952.6, "quote_volume": 20.808848, "trades": 2, "taker_buy_volume": 952.6, "taker_buy_quote": 20.808848}, {"ts": 1771006020000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 1026.4, "quote_volume": 22.416576, "trades": 2, "taker_buy_volume": 1026.4, "taker_buy_quote": 22.416576}, {"ts": 1771006080000, "open": 0.02184, "high": 0.02185, "low": 0.02184, "close": 0.02185, "volume": 816.9, "quote_volume": 17.845261, "trades": 2, "taker_buy_volume": 816.9, "taker_buy_quote": 17.845261}, {"ts": 1771006140000, "open": 0.02185, "high": 0.02186, "low": 0.02185, "close": 0.02186, "volume": 2426.2, "quote_volume": 53.028488, "trades": 7, "taker_buy_volume": 2015.2, "taker_buy_quote": 44.048138}, {"ts": 1771006200000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 2408.7, "quote_volume": 52.662313, "trades": 6, "taker_buy_volume": 1674.7, "taker_buy_quote": 36.617073}, {"ts": 1771006260000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 1712.5, "quote_volume": 37.443242, "trades": 4, "taker_buy_volume": 799.2, "taker_buy_quote": 17.478504}, {"ts": 1771006320000, "open": 0.02188, "high": 0.0219, "low": 0.02186, "close": 0.02188, "volume": 19872.5, "quote_volume": 434.933862, "trades": 7, "taker_buy_volume": 19595.9, "taker_buy_quote": 428.887386}, {"ts": 1771006380000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 1251.2, "quote_volume": 27.360046, "trades": 3, "taker_buy_volume": 1251.2, "taker_buy_quote": 27.360046}, {"ts": 1771006440000, "open": 0.02187, "high": 0.02187, "low": 0.02185, "close": 0.02185, "volume": 6752.8, "quote_volume": 147.576583, "trades": 5, "taker_buy_volume": 1212.5, "taker_buy_quote": 26.517375}, {"ts": 1771006500000, "open": 0.02185, "high": 0.02186, "low": 0.02185, "close": 0.02186, "volume": 2058.4, "quote_volume": 44.988877, "trades": 5, "taker_buy_volume": 2058.4, "taker_buy_quote": 44.988877}, {"ts": 1771006560000, "open": 0.02185, "high": 0.02188, "low": 0.02185, "close": 0.02188, "volume": 3838.2, "quote_volume": 83.893081, "trades": 6, "taker_buy_volume": 1448.9, "taker_buy_quote": 31.686876}, {"ts": 1771006620000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 3955.9, "quote_volume": 86.594651, "trades": 3, "taker_buy_volume": 3955.9, "taker_buy_quote": 86.594651}, {"ts": 1771006680000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 1209.6, "quote_volume": 26.487127, "trades": 3, "taker_buy_volume": 1209.6, "taker_buy_quote": 26.487127}, {"ts": 1771006740000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 2537.0, "quote_volume": 55.539111, "trades": 3, "taker_buy_volume": 821.2, "taker_buy_quote": 17.980249}, {"ts": 1771006800000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.02191, "volume": 3989.0, "quote_volume": 87.366487, "trades": 5, "taker_buy_volume": 3989.0, "taker_buy_quote": 87.366487}, {"ts": 1771006860000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 1755.0, "quote_volume": 38.4696, "trades": 3, "taker_buy_volume": 1755.0, "taker_buy_quote": 38.4696}, {"ts": 1771006920000, "open": 0.02193, "high": 0.02194, "low": 0.02192, "close": 0.02194, "volume": 8835.4, "quote_volume": 193.705876, "trades": 9, "taker_buy_volume": 775.4, "taker_buy_quote": 17.012276}, {"ts": 1771006980000, "open": 0.02194, "high": 0.02196, "low": 0.02194, "close": 0.02196, "volume": 42868.5, "quote_volume": 940.679022, "trades": 6, "taker_buy_volume": 42868.5, "taker_buy_quote": 940.679022}, {"ts": 1771007040000, "open": 0.02195, "high": 0.02196, "low": 0.02195, "close": 0.02196, "volume": 2019.2, "quote_volume": 44.333235, "trades": 3, "taker_buy_volume": 1244.2, "taker_buy_quote": 27.314235}, {"ts": 1771007100000, "open": 0.02197, "high": 0.02197, "low": 0.02195, "close": 0.02195, "volume": 809.3, "quote_volume": 17.772839, "trades": 2, "taker_buy_volume": 809.3, "taker_buy_quote": 17.772839}, {"ts": 1771007160000, "open": 0.02196, "high": 0.02196, "low": 0.02195, "close": 0.02195, "volume": 603.7, "quote_volume": 13.254144, "trades": 2, "taker_buy_volume": 603.7, "taker_buy_quote": 13.254144}, {"ts": 1771007220000, "open": 0.02196, "high": 0.02197, "low": 0.02196, "close": 0.02197, "volume": 888.9, "quote_volume": 19.52509, "trades": 2, "taker_buy_volume": 888.9, "taker_buy_quote": 19.52509}, {"ts": 1771007280000, "open": 0.02196, "high": 0.02197, "low": 0.02196, "close": 0.02196, "volume": 2786.2, "quote_volume": 61.202268, "trades": 8, "taker_buy_volume": 2422.6, "taker_buy_quote": 53.217612}, {"ts": 1771007340000, "open": 0.02197, "high": 0.02197, "low": 0.02196, "close": 0.02196, "volume": 1125.8, "quote_volume": 24.725382, "trades": 3, "taker_buy_volume": 671.3, "taker_buy_quote": 14.744562}, {"ts": 1771007400000, "open": 0.02193, "high": 0.022, "low": 0.02193, "close": 0.022, "volume": 19822.3, "quote_volume": 435.520532, "trades": 14, "taker_buy_volume": 13358.3, "taker_buy_quote": 293.553207}, {"ts": 1771007460000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 2871.6, "quote_volume": 63.146484, "trades": 6, "taker_buy_volume": 2871.6, "taker_buy_quote": 63.146484}, {"ts": 1771007520000, "open": 0.02198, "high": 0.022, "low": 0.02197, "close": 0.022, "volume": 5243.6, "quote_volume": 115.298687, "trades": 8, "taker_buy_volume": 3698.3, "taker_buy_quote": 81.332993}, {"ts": 1771007580000, "open": 0.022, "high": 0.022, "low": 0.02198, "close": 0.02198, "volume": 2585.8, "quote_volume": 56.85306, "trades": 5, "taker_buy_volume": 858.8, "taker_buy_quote": 18.8936}, {"ts": 1771007640000, "open": 0.022, "high": 0.02201, "low": 0.022, "close": 0.02201, "volume": 1732.1, "quote_volume": 38.109936, "trades": 4, "taker_buy_volume": 1732.1, "taker_buy_quote": 38.109936}, {"ts": 1771007700000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 770.3, "quote_volume": 16.942792, "trades": 2, "taker_buy_volume": 770.3, "taker_buy_quote": 16.942792}, {"ts": 1771007760000, "open": 0.02202, "high": 0.02202, "low": 0.022, "close": 0.02202, "volume": 21541.9, "quote_volume": 474.152293, "trades": 6, "taker_buy_volume": 841.9, "taker_buy_quote": 18.538638}, {"ts": 1771007820000, "open": 0.02202, "high": 0.02202, "low": 0.02201, "close": 0.02201, "volume": 15525.0, "quote_volume": 341.757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007880000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 7190.5, "quote_volume": 158.136169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007940000, "open": 0.02202, "high": 0.02202, "low": 0.022, "close": 0.02201, "volume": 118105.3, "quote_volume": 2599.391822, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008000000, "open": 0.02199, "high": 0.02199, "low": 0.02195, "close": 0.02198, "volume": 179545.9, "quote_volume": 3945.70511, "trades": 26, "taker_buy_volume": 11535.1, "taker_buy_quote": 253.334477}, {"ts": 1771008060000, "open": 0.02196, "high": 0.02198, "low": 0.02196, "close": 0.02197, "volume": 8282.1, "quote_volume": 182.020941, "trades": 7, "taker_buy_volume": 7096.7, "taker_buy_quote": 155.985466}, {"ts": 1771008120000, "open": 0.02196, "high": 0.02197, "low": 0.02196, "close": 0.02196, "volume": 11448.0, "quote_volume": 251.40219, "trades": 11, "taker_buy_volume": 5586.0, "taker_buy_quote": 122.67267}, {"ts": 1771008180000, "open": 0.02199, "high": 0.02201, "low": 0.02197, "close": 0.02201, "volume": 9189.7, "quote_volume": 202.009621, "trades": 8, "taker_buy_volume": 2551.5, "taker_buy_quote": 56.116617}, {"ts": 1771008240000, "open": 0.022, "high": 0.022, "low": 0.02198, "close": 0.022, "volume": 6725.8, "quote_volume": 147.908578, "trades": 6, "taker_buy_volume": 6362.2, "taker_buy_quote": 139.91665}, {"ts": 1771008300000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 5582.2, "quote_volume": 122.804328, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.85}, {"ts": 1771008360000, "open": 0.02199, "high": 0.02201, "low": 0.02199, "close": 0.022, "volume": 8447.9, "quote_volume": 185.874878, "trades": 6, "taker_buy_volume": 4718.4, "taker_buy_quote": 103.851984}, {"ts": 1771008420000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 905.0, "quote_volume": 19.90095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008480000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 8331.3, "quote_volume": 183.212593, "trades": 4, "taker_buy_volume": 730.6, "taker_buy_quote": 16.0732}, {"ts": 1771008540000, "open": 0.02199, "high": 0.02199, "low": 0.02198, "close": 0.02199, "volume": 16489.0, "quote_volume": 362.588565, "trades": 3, "taker_buy_volume": 411.0, "taker_buy_quote": 9.03789}, {"ts": 1771008600000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008660000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008720000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 411.0, "quote_volume": 9.03789, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 9.03789}, {"ts": 1771008780000, "open": 0.02198, "high": 0.022, "low": 0.02198, "close": 0.02199, "volume": 1636.4, "quote_volume": 35.983089, "trades": 4, "taker_buy_volume": 365.3, "taker_buy_quote": 8.0366}, {"ts": 1771008840000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008900000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008960000, "open": 0.02197, "high": 0.02197, "low": 0.02196, "close": 0.02196, "volume": 7685.0, "quote_volume": 168.7877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009020000, "open": 0.02196, "high": 0.02196, "low": 0.0219, "close": 0.0219, "volume": 51387.9, "quote_volume": 1126.813132, "trades": 21, "taker_buy_volume": 10976.7, "taker_buy_quote": 240.758244}, {"ts": 1771009080000, "open": 0.02192, "high": 0.02192, "low": 0.0219, "close": 0.0219, "volume": 2819.3, "quote_volume": 61.76726, "trades": 2, "taker_buy_volume": 1229.5, "taker_buy_quote": 26.95064}, {"ts": 1771009140000, "open": 0.0219, "high": 0.02191, "low": 0.02188, "close": 0.0219, "volume": 112660.4, "quote_volume": 2467.325605, "trades": 21, "taker_buy_volume": 34686.9, "taker_buy_quote": 759.76218}, {"ts": 1771009200000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 932.1, "quote_volume": 20.403669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009260000, "open": 0.02189, "high": 0.02191, "low": 0.02189, "close": 0.02191, "volume": 2948.3, "quote_volume": 64.588163, "trades": 4, "taker_buy_volume": 2084.7, "taker_buy_quote": 45.675777}, {"ts": 1771009320000, "open": 0.02191, "high": 0.02193, "low": 0.02191, "close": 0.02193, "volume": 1318.1, "quote_volume": 28.892297, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009380000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 1409.0, "quote_volume": 30.88528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009440000, "open": 0.02194, "high": 0.02194, "low": 0.02192, "close": 0.02192, "volume": 4697.1, "quote_volume": 103.00601, "trades": 4, "taker_buy_volume": 2278.9, "taker_buy_quote": 49.999066}, {"ts": 1771009500000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 917.0, "quote_volume": 20.10981, "trades": 2, "taker_buy_volume": 917.0, "taker_buy_quote": 20.10981}, {"ts": 1771009560000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009620000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009680000, "open": 0.02195, "high": 0.02195, "low": 0.02193, "close": 0.02195, "volume": 43845.4, "quote_volume": 962.242248, "trades": 27, "taker_buy_volume": 1596.0, "taker_buy_quote": 35.0322}, {"ts": 1771009740000, "open": 0.02196, "high": 0.02198, "low": 0.02196, "close": 0.02196, "volume": 346807.2, "quote_volume": 7615.931672, "trades": 21, "taker_buy_volume": 341400.2, "taker_buy_quote": 7497.193952}, {"ts": 1771009800000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02199, "volume": 4211.1, "quote_volume": 92.579384, "trades": 2, "taker_buy_volume": 4211.1, "taker_buy_quote": 92.579384}, {"ts": 1771009860000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 1658.0, "quote_volume": 36.45942, "trades": 2, "taker_buy_volume": 1658.0, "taker_buy_quote": 36.45942}, {"ts": 1771009920000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 1399.0, "quote_volume": 30.765505, "trades": 2, "taker_buy_volume": 1399.0, "taker_buy_quote": 30.765505}, {"ts": 1771009980000, "open": 0.02199, "high": 0.02199, "low": 0.02198, "close": 0.02198, "volume": 1820.0, "quote_volume": 40.0127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010040000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010100000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02199, "volume": 863.4, "quote_volume": 18.982555, "trades": 2, "taker_buy_volume": 863.4, "taker_buy_quote": 18.982555}, {"ts": 1771010160000, "open": 0.02198, "high": 0.02198, "low": 0.02197, "close": 0.02197, "volume": 1939.6, "quote_volume": 42.618035, "trades": 4, "taker_buy_volume": 502.3, "taker_buy_quote": 11.040554}, {"ts": 1771010220000, "open": 0.02197, "high": 0.02197, "low": 0.02196, "close": 0.02196, "volume": 4132.9, "quote_volume": 90.761215, "trades": 4, "taker_buy_volume": 273.1, "taker_buy_quote": 6.000007}, {"ts": 1771010280000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010340000, "open": 0.02197, "high": 0.02199, "low": 0.02197, "close": 0.02199, "volume": 5556.8, "quote_volume": 122.113866, "trades": 3, "taker_buy_volume": 5556.8, "taker_buy_quote": 122.113866}, {"ts": 1771010400000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010460000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 2000.0, "quote_volume": 43.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010520000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010580000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 1007.2, "quote_volume": 22.148328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010640000, "open": 0.02201, "high": 0.02201, "low": 0.02199, "close": 0.02199, "volume": 12152.0, "quote_volume": 267.338234, "trades": 6, "taker_buy_volume": 952.2, "taker_buy_quote": 20.957922}, {"ts": 1771010700000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 1318.1, "quote_volume": 28.990019, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 11.0}, {"ts": 1771010760000, "open": 0.02199, "high": 0.02199, "low": 0.02198, "close": 0.02198, "volume": 10090.2, "quote_volume": 221.827556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010820000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010880000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02199, "volume": 11317.9, "quote_volume": 248.774812, "trades": 4, "taker_buy_volume": 737.0, "taker_buy_quote": 16.20663}, {"ts": 1771010940000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011000000, "open": 0.02192, "high": 0.02193, "low": 0.02192, "close": 0.02193, "volume": 5881.0, "quote_volume": 128.96327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011060000, "open": 0.02192, "high": 0.02192, "low": 0.02191, "close": 0.02191, "volume": 20000.0, "quote_volume": 438.32323, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011120000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 37328.5, "quote_volume": 817.821768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011180000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011240000, "open": 0.0219, "high": 0.0219, "low": 0.02188, "close": 0.02188, "volume": 1608.9, "quote_volume": 35.22069, "trades": 3, "taker_buy_volume": 1608.9, "taker_buy_quote": 35.22069}, {"ts": 1771011300000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011360000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 1112.2, "quote_volume": 24.353089, "trades": 2, "taker_buy_volume": 703.1, "taker_buy_quote": 15.39789}, {"ts": 1771011420000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011480000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 6489.6, "quote_volume": 142.057344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011540000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011600000, "open": 0.0219, "high": 0.0219, "low": 0.02188, "close": 0.02188, "volume": 78680.0, "quote_volume": 1721.935186, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011660000, "open": 0.02187, "high": 0.02187, "low": 0.02181, "close": 0.02181, "volume": 32675.4, "quote_volume": 713.444472, "trades": 12, "taker_buy_volume": 5448.7, "taker_buy_quote": 118.852569}, {"ts": 1771011720000, "open": 0.02183, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 42337.8, "quote_volume": 923.807975, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011780000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02182, "volume": 47706.4, "quote_volume": 1040.780782, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011840000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011900000, "open": 0.02182, "high": 0.02185, "low": 0.02182, "close": 0.02185, "volume": 26282.5, "quote_volume": 573.801777, "trades": 6, "taker_buy_volume": 26282.5, "taker_buy_quote": 573.801777}, {"ts": 1771011960000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 481.3, "quote_volume": 10.521218, "trades": 1, "taker_buy_volume": 481.3, "taker_buy_quote": 10.521218}, {"ts": 1771012020000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012080000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012140000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012200000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012260000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012320000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 5175.0, "quote_volume": 113.07375, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.07375}, {"ts": 1771012380000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012440000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02187, "volume": 1085.0, "quote_volume": 23.724793, "trades": 2, "taker_buy_volume": 1085.0, "taker_buy_quote": 23.724793}, {"ts": 1771012500000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012560000, "open": 0.02189, "high": 0.02193, "low": 0.02189, "close": 0.02193, "volume": 175442.5, "quote_volume": 3844.354365, "trades": 27, "taker_buy_volume": 174350.9, "taker_buy_quote": 3820.437409}, {"ts": 1771012620000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 365.3, "quote_volume": 8.007376, "trades": 2, "taker_buy_volume": 365.3, "taker_buy_quote": 8.007376}, {"ts": 1771012680000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012740000, "open": 0.02188, "high": 0.02189, "low": 0.02188, "close": 0.02189, "volume": 5055.2, "quote_volume": 110.613522, "trades": 4, "taker_buy_volume": 5055.2, "taker_buy_quote": 110.613522}, {"ts": 1771012800000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012860000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 10056.6, "quote_volume": 219.837276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012920000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 916.0, "quote_volume": 20.03292, "trades": 1, "taker_buy_volume": 916.0, "taker_buy_quote": 20.03292}, {"ts": 1771012980000, "open": 0.02187, "high": 0.02188, "low": 0.02187, "close": 0.02188, "volume": 6103.3, "quote_volume": 133.51224, "trades": 3, "taker_buy_volume": 6103.3, "taker_buy_quote": 133.51224}, {"ts": 1771013040000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 1480.3, "quote_volume": 32.388964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013100000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 5175.0, "quote_volume": 113.17725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013160000, "open": 0.02186, "high": 0.02187, "low": 0.02185, "close": 0.02187, "volume": 28581.8, "quote_volume": 624.670966, "trades": 7, "taker_buy_volume": 7681.8, "taker_buy_quote": 167.949216}, {"ts": 1771013220000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 2492.1, "quote_volume": 54.502227, "trades": 1, "taker_buy_volume": 2492.1, "taker_buy_quote": 54.502227}, {"ts": 1771013280000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.02191, "volume": 16761.3, "quote_volume": 367.188333, "trades": 4, "taker_buy_volume": 16761.3, "taker_buy_quote": 367.188333}, {"ts": 1771013340000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013400000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013460000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 1940.9, "quote_volume": 42.486301, "trades": 1, "taker_buy_volume": 1940.9, "taker_buy_quote": 42.486301}, {"ts": 1771013520000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 310.7, "quote_volume": 6.80433, "trades": 1, "taker_buy_volume": 310.7, "taker_buy_quote": 6.80433}, {"ts": 1771013580000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013640000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013700000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 409.1, "quote_volume": 8.955199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013760000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 676.7, "quote_volume": 14.812963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013820000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 1463.8, "quote_volume": 32.046218, "trades": 2, "taker_buy_volume": 1100.2, "taker_buy_quote": 24.083378}, {"ts": 1771013880000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 7542.0, "quote_volume": 165.09805, "trades": 3, "taker_buy_volume": 367.0, "taker_buy_quote": 8.0373}, {"ts": 1771013940000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 454.5, "quote_volume": 9.96264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014000000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014060000, "open": 0.02194, "high": 0.02194, "low": 0.02193, "close": 0.02193, "volume": 14563.8, "quote_volume": 319.480267, "trades": 4, "taker_buy_volume": 492.6, "taker_buy_quote": 10.807644}, {"ts": 1771014120000, "open": 0.02194, "high": 0.02194, "low": 0.02193, "close": 0.02194, "volume": 1367.8, "quote_volume": 30.004509, "trades": 3, "taker_buy_volume": 865.5, "taker_buy_quote": 18.98907}, {"ts": 1771014180000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014240000, "open": 0.02198, "high": 0.022, "low": 0.02198, "close": 0.02198, "volume": 92833.3, "quote_volume": 2042.022594, "trades": 13, "taker_buy_volume": 51084.6, "taker_buy_quote": 1123.706444}, {"ts": 1771014300000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014360000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 493.7, "quote_volume": 10.841652, "trades": 1, "taker_buy_volume": 493.7, "taker_buy_quote": 10.841652}, {"ts": 1771014420000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014480000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 229.6, "quote_volume": 5.044312, "trades": 1, "taker_buy_volume": 229.6, "taker_buy_quote": 5.044312}, {"ts": 1771014540000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014600000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014660000, "open": 0.02197, "high": 0.02197, "low": 0.02196, "close": 0.02197, "volume": 20574.4, "quote_volume": 451.891062, "trades": 10, "taker_buy_volume": 2548.8, "taker_buy_quote": 55.997136}, {"ts": 1771014720000, "open": 0.02197, "high": 0.02197, "low": 0.02195, "close": 0.02195, "volume": 22934.8, "quote_volume": 503.804596, "trades": 30, "taker_buy_volume": 18374.8, "taker_buy_quote": 403.694356}, {"ts": 1771014780000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 5175.0, "quote_volume": 113.643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014840000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 455.3, "quote_volume": 10.002941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014900000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 7050.8, "quote_volume": 154.906076, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.69475}, {"ts": 1771014960000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 2777.4, "quote_volume": 60.991704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015020000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015080000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015140000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015200000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015260000, "open": 0.02195, "high": 0.02195, "low": 0.02193, "close": 0.02195, "volume": 1231.2, "quote_volume": 27.017568, "trades": 3, "taker_buy_volume": 867.6, "taker_buy_quote": 19.04382}, {"ts": 1771015320000, "open": 0.02194, "high": 0.02194, "low": 0.02193, "close": 0.02193, "volume": 8805.2, "quote_volume": 193.102127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015380000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015440000, "open": 0.02194, "high": 0.02194, "low": 0.02193, "close": 0.02193, "volume": 14649.1, "quote_volume": 321.351473, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015500000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 458.4, "quote_volume": 10.052712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015560000, "open": 0.02194, "high": 0.02195, "low": 0.02194, "close": 0.02195, "volume": 3654.9, "quote_volume": 80.201505, "trades": 5, "taker_buy_volume": 3245.8, "taker_buy_quote": 71.22176}, {"ts": 1771015620000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015680000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 648.1, "quote_volume": 14.225795, "trades": 1, "taker_buy_volume": 648.1, "taker_buy_quote": 14.225795}, {"ts": 1771015740000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015800000, "open": 0.02198, "high": 0.02198, "low": 0.02195, "close": 0.02196, "volume": 2007.4, "quote_volume": 44.089757, "trades": 5, "taker_buy_volume": 1231.1, "taker_buy_quote": 27.046336}, {"ts": 1771015860000, "open": 0.02194, "high": 0.02195, "low": 0.02194, "close": 0.02194, "volume": 1548.7, "quote_volume": 33.985784, "trades": 4, "taker_buy_volume": 730.6, "taker_buy_quote": 16.03667}, {"ts": 1771015920000, "open": 0.02195, "high": 0.02196, "low": 0.02195, "close": 0.02195, "volume": 7356.6, "quote_volume": 161.485073, "trades": 5, "taker_buy_volume": 5490.8, "taker_buy_quote": 120.526218}, {"ts": 1771015980000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016040000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016100000, "open": 0.02193, "high": 0.02195, "low": 0.02193, "close": 0.02195, "volume": 22005.9, "quote_volume": 482.744637, "trades": 5, "taker_buy_volume": 10350.0, "taker_buy_quote": 227.13075}, {"ts": 1771016160000, "open": 0.02195, "high": 0.02197, "low": 0.02194, "close": 0.02197, "volume": 31064.5, "quote_volume": 682.015429, "trades": 12, "taker_buy_volume": 31064.5, "taker_buy_quote": 682.015429}, {"ts": 1771016220000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 288.3, "quote_volume": 6.328185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016280000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016340000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 3881.6, "quote_volume": 85.3952, "trades": 2, "taker_buy_volume": 3881.6, "taker_buy_quote": 85.3952}, {"ts": 1771016400000, "open": 0.022, "high": 0.02202, "low": 0.022, "close": 0.02202, "volume": 7606.0, "quote_volume": 167.416024, "trades": 3, "taker_buy_volume": 7606.0, "taker_buy_quote": 167.416024}, {"ts": 1771016460000, "open": 0.02202, "high": 0.02203, "low": 0.02202, "close": 0.02203, "volume": 2405.7, "quote_volume": 52.99521, "trades": 3, "taker_buy_volume": 2405.7, "taker_buy_quote": 52.99521}, {"ts": 1771016520000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 3216.1, "quote_volume": 70.915005, "trades": 2, "taker_buy_volume": 3216.1, "taker_buy_quote": 70.915005}, {"ts": 1771016580000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 2448.1, "quote_volume": 53.980605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016640000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 27705.4, "quote_volume": 611.458178, "trades": 4, "taker_buy_volume": 22530.4, "taker_buy_quote": 497.245928}, {"ts": 1771016700000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 702.1, "quote_volume": 15.495347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016760000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016820000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016880000, "open": 0.02209, "high": 0.02217, "low": 0.02209, "close": 0.02216, "volume": 26315.6, "quote_volume": 583.048725, "trades": 14, "taker_buy_volume": 9226.5, "taker_buy_quote": 204.302519}, {"ts": 1771016940000, "open": 0.02216, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 38388.4, "quote_volume": 851.016216, "trades": 9, "taker_buy_volume": 8881.7, "taker_buy_quote": 196.857289}, {"ts": 1771017000000, "open": 0.02217, "high": 0.02221, "low": 0.02217, "close": 0.02219, "volume": 40201.8, "quote_volume": 892.122894, "trades": 22, "taker_buy_volume": 35039.9, "taker_buy_quote": 777.651869}, {"ts": 1771017060000, "open": 0.0222, "high": 0.02221, "low": 0.02216, "close": 0.02219, "volume": 200678.7, "quote_volume": 4452.308579, "trades": 50, "taker_buy_volume": 71345.0, "taker_buy_quote": 1583.392181}, {"ts": 1771017120000, "open": 0.02217, "high": 0.02217, "low": 0.02214, "close": 0.02214, "volume": 1395.7, "quote_volume": 30.918282, "trades": 3, "taker_buy_volume": 582.8, "taker_buy_quote": 12.920676}, {"ts": 1771017180000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017240000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 521.4, "quote_volume": 11.538582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017300000, "open": 0.02213, "high": 0.02213, "low": 0.02212, "close": 0.02212, "volume": 18341.0, "quote_volume": 405.82327, "trades": 9, "taker_buy_volume": 2364.0, "taker_buy_quote": 52.31532}, {"ts": 1771017360000, "open": 0.02211, "high": 0.02213, "low": 0.02211, "close": 0.02211, "volume": 23379.0, "quote_volume": 516.962146, "trades": 8, "taker_buy_volume": 11767.4, "taker_buy_quote": 260.22967}, {"ts": 1771017420000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 7331.0, "quote_volume": 162.22043, "trades": 4, "taker_buy_volume": 7331.0, "taker_buy_quote": 162.22043}, {"ts": 1771017480000, "open": 0.02212, "high": 0.02216, "low": 0.02212, "close": 0.02216, "volume": 42553.7, "quote_volume": 942.138918, "trades": 8, "taker_buy_volume": 37378.7, "taker_buy_quote": 827.564418}, {"ts": 1771017540000, "open": 0.02217, "high": 0.02219, "low": 0.02217, "close": 0.02219, "volume": 40722.2, "quote_volume": 903.035271, "trades": 8, "taker_buy_volume": 40722.2, "taker_buy_quote": 903.035271}, {"ts": 1771017600000, "open": 0.02218, "high": 0.0222, "low": 0.02217, "close": 0.0222, "volume": 195593.2, "quote_volume": 4339.519754, "trades": 45, "taker_buy_volume": 162672.6, "taker_buy_quote": 3609.625092}, {"ts": 1771017660000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 8048.2, "quote_volume": 178.7398, "trades": 4, "taker_buy_volume": 3495.9, "taker_buy_quote": 77.643939}, {"ts": 1771017720000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 1853.1, "quote_volume": 41.134315, "trades": 4, "taker_buy_volume": 1402.6, "taker_buy_quote": 31.13772}, {"ts": 1771017780000, "open": 0.0222, "high": 0.0222, "low": 0.02216, "close": 0.02216, "volume": 13854.4, "quote_volume": 307.382885, "trades": 8, "taker_buy_volume": 1357.4, "taker_buy_quote": 30.13428}, {"ts": 1771017840000, "open": 0.02219, "high": 0.0222, "low": 0.02218, "close": 0.02219, "volume": 2213.2, "quote_volume": 49.110475, "trades": 5, "taker_buy_volume": 1312.2, "taker_buy_quote": 29.12179}, {"ts": 1771017900000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017960000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 1132.7, "quote_volume": 25.123286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018020000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018080000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018140000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018200000, "open": 0.02213, "high": 0.02213, "low": 0.02209, "close": 0.02209, "volume": 112870.8, "quote_volume": 2494.955908, "trades": 15, "taker_buy_volume": 5629.5, "taker_buy_quote": 124.407405}, {"ts": 1771018260000, "open": 0.0221, "high": 0.0221, "low": 0.02208, "close": 0.02208, "volume": 1859.1, "quote_volume": 41.0762, "trades": 4, "taker_buy_volume": 1363.6, "taker_buy_quote": 30.13556}, {"ts": 1771018320000, "open": 0.0221, "high": 0.02211, "low": 0.0221, "close": 0.02211, "volume": 3454.0, "quote_volume": 76.347365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018380000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 360.4, "quote_volume": 7.968444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018440000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 1322.7, "quote_volume": 29.244897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018500000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018560000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 7234.3, "quote_volume": 159.950373, "trades": 2, "taker_buy_volume": 7234.3, "taker_buy_quote": 159.950373}, {"ts": 1771018620000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 9724.2, "quote_volume": 215.002062, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 114.41925}, {"ts": 1771018680000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018740000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.0221, "volume": 4750.6, "quote_volume": 104.965876, "trades": 3, "taker_buy_volume": 332.0, "taker_buy_quote": 7.34052}, {"ts": 1771018800000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018860000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 1484.8, "quote_volume": 32.843776, "trades": 1, "taker_buy_volume": 1484.8, "taker_buy_quote": 32.843776}, {"ts": 1771018920000, "open": 0.02214, "high": 0.02215, "low": 0.02214, "close": 0.02215, "volume": 825.3, "quote_volume": 18.275218, "trades": 2, "taker_buy_volume": 825.3, "taker_buy_quote": 18.275218}, {"ts": 1771018980000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 1090.8, "quote_volume": 24.172128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019040000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019100000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019160000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019220000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02215, "volume": 857.7, "quote_volume": 19.002127, "trades": 2, "taker_buy_volume": 407.2, "taker_buy_quote": 9.023552}, {"ts": 1771019280000, "open": 0.02215, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 1874.1, "quote_volume": 41.526869, "trades": 2, "taker_buy_volume": 1555.4, "taker_buy_quote": 34.467664}, {"ts": 1771019340000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 4932.4, "quote_volume": 109.301984, "trades": 2, "taker_buy_volume": 2709.7, "taker_buy_quote": 60.046952}, {"ts": 1771019400000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019460000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019520000, "open": 0.02217, "high": 0.02217, "low": 0.02215, "close": 0.02215, "volume": 812.9, "quote_volume": 18.014785, "trades": 2, "taker_buy_volume": 452.5, "taker_buy_quote": 10.031925}, {"ts": 1771019580000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019640000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019700000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019760000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 514.4, "quote_volume": 11.39396, "trades": 1, "taker_buy_volume": 514.4, "taker_buy_quote": 11.39396}, {"ts": 1771019820000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019880000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019940000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 3613.0, "quote_volume": 80.10021, "trades": 3, "taker_buy_volume": 3613.0, "taker_buy_quote": 80.10021}, {"ts": 1771020000000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 5175.0, "quote_volume": 114.7815, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 114.7815}, {"ts": 1771020060000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020120000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 2616.5, "quote_volume": 58.0863, "trades": 2, "taker_buy_volume": 1520.2, "taker_buy_quote": 33.74844}, {"ts": 1771020180000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 4960.2, "quote_volume": 110.215644, "trades": 3, "taker_buy_volume": 4960.2, "taker_buy_quote": 110.215644}, {"ts": 1771020240000, "open": 0.02221, "high": 0.02222, "low": 0.02221, "close": 0.02222, "volume": 46746.2, "quote_volume": 1038.597064, "trades": 10, "taker_buy_volume": 24223.7, "taker_buy_quote": 538.250614}, {"ts": 1771020300000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 46597.3, "quote_volume": 1034.848453, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020360000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 17056.9, "quote_volume": 378.816269, "trades": 5, "taker_buy_volume": 462.9, "taker_buy_quote": 10.281009}, {"ts": 1771020420000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020480000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020540000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 5175.0, "quote_volume": 115.04025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020600000, "open": 0.02223, "high": 0.02229, "low": 0.02223, "close": 0.02227, "volume": 49285.0, "quote_volume": 1097.211214, "trades": 21, "taker_buy_volume": 26701.1, "taker_buy_quote": 594.344648}, {"ts": 1771020660000, "open": 0.02226, "high": 0.02227, "low": 0.02225, "close": 0.02226, "volume": 72705.8, "quote_volume": 1617.97346, "trades": 20, "taker_buy_volume": 6158.0, "taker_buy_quote": 137.08691}, {"ts": 1771020720000, "open": 0.02225, "high": 0.02228, "low": 0.02224, "close": 0.02224, "volume": 97454.0, "quote_volume": 2169.40205, "trades": 12, "taker_buy_volume": 81929.0, "taker_buy_quote": 1823.91905}, {"ts": 1771020780000, "open": 0.02224, "high": 0.02224, "low": 0.02223, "close": 0.02223, "volume": 23167.6, "quote_volume": 515.060708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020840000, "open": 0.02221, "high": 0.02221, "low": 0.02218, "close": 0.02219, "volume": 15218.8, "quote_volume": 337.891885, "trades": 6, "taker_buy_volume": 767.9, "taker_buy_quote": 17.042403}, {"ts": 1771020900000, "open": 0.0222, "high": 0.0222, "low": 0.02218, "close": 0.02218, "volume": 5537.0, "quote_volume": 122.8179, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 8.0364}, {"ts": 1771020960000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 12175.6, "quote_volume": 270.176564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021020000, "open": 0.02218, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 2878.0, "quote_volume": 63.84004, "trades": 2, "taker_buy_volume": 2878.0, "taker_buy_quote": 63.84004}, {"ts": 1771021080000, "open": 0.02217, "high": 0.02217, "low": 0.02214, "close": 0.02216, "volume": 86722.5, "quote_volume": 1921.784542, "trades": 13, "taker_buy_volume": 859.7, "taker_buy_quote": 19.054572}, {"ts": 1771021140000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021200000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 11377.1, "quote_volume": 252.275267, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021260000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021320000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021380000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021440000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021500000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021560000, "open": 0.02216, "high": 0.02216, "low": 0.02214, "close": 0.02214, "volume": 1593.2, "quote_volume": 35.293464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021620000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021680000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 697.1, "quote_volume": 15.447736, "trades": 1, "taker_buy_volume": 697.1, "taker_buy_quote": 15.447736}, {"ts": 1771021740000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 10313.3, "quote_volume": 228.439595, "trades": 5, "taker_buy_volume": 5817.3, "taker_buy_quote": 128.853195}, {"ts": 1771021800000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021860000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021920000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021980000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 342.3, "quote_volume": 7.568253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022040000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022100000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022160000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022220000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022280000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022340000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022400000, "open": 0.02211, "high": 0.02211, "low": 0.02208, "close": 0.02209, "volume": 5406.2, "quote_volume": 119.472214, "trades": 5, "taker_buy_volume": 2666.4, "taker_buy_quote": 58.954104}, {"ts": 1771022460000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022520000, "open": 0.02211, "high": 0.02213, "low": 0.02211, "close": 0.02213, "volume": 47659.7, "quote_volume": 1054.370701, "trades": 7, "taker_buy_volume": 47659.7, "taker_buy_quote": 1054.370701}, {"ts": 1771022580000, "open": 0.02213, "high": 0.02214, "low": 0.02213, "close": 0.02214, "volume": 17787.0, "quote_volume": 393.740871, "trades": 4, "taker_buy_volume": 17787.0, "taker_buy_quote": 393.740871}, {"ts": 1771022640000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022700000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 5270.5, "quote_volume": 116.530755, "trades": 2, "taker_buy_volume": 5270.5, "taker_buy_quote": 116.530755}, {"ts": 1771022760000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 13433.9, "quote_volume": 297.157868, "trades": 4, "taker_buy_volume": 13433.9, "taker_buy_quote": 297.157868}, {"ts": 1771022820000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 1422.4, "quote_volume": 31.43504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022880000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022940000, "open": 0.02213, "high": 0.02213, "low": 0.0221, "close": 0.0221, "volume": 1355.2, "quote_volume": 29.975711, "trades": 3, "taker_buy_volume": 859.7, "taker_buy_quote": 19.025161}, {"ts": 1771023000000, "open": 0.02213, "high": 0.02216, "low": 0.02212, "close": 0.02212, "volume": 1646.9, "quote_volume": 36.454517, "trades": 4, "taker_buy_volume": 1151.4, "taker_buy_quote": 25.494057}, {"ts": 1771023060000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 588.9, "quote_volume": 13.026468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023120000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 24573.4, "quote_volume": 543.809342, "trades": 2, "taker_buy_volume": 12286.7, "taker_buy_quote": 271.904671}, {"ts": 1771023180000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023240000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 409.8, "quote_volume": 9.060678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023300000, "open": 0.0221, "high": 0.02213, "low": 0.02209, "close": 0.02213, "volume": 7069.8, "quote_volume": 156.22484, "trades": 3, "taker_buy_volume": 360.4, "taker_buy_quote": 7.975652}, {"ts": 1771023360000, "open": 0.02212, "high": 0.02212, "low": 0.02208, "close": 0.02208, "volume": 11257.9, "quote_volume": 248.976016, "trades": 6, "taker_buy_volume": 10039.6, "taker_buy_quote": 222.075952}, {"ts": 1771023420000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 500.0, "quote_volume": 11.055, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 11.055}, {"ts": 1771023480000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023540000, "open": 0.02212, "high": 0.02212, "low": 0.02208, "close": 0.02208, "volume": 857.7, "quote_volume": 18.954304, "trades": 2, "taker_buy_volume": 407.2, "taker_buy_quote": 9.007264}, {"ts": 1771023600000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 769.2, "quote_volume": 17.014704, "trades": 2, "taker_buy_volume": 769.2, "taker_buy_quote": 17.014704}, {"ts": 1771023660000, "open": 0.02212, "high": 0.02215, "low": 0.02212, "close": 0.02215, "volume": 1447.9, "quote_volume": 32.05741, "trades": 3, "taker_buy_volume": 1447.9, "taker_buy_quote": 32.05741}, {"ts": 1771023720000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 1351.4, "quote_volume": 29.892968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023780000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 1666.7, "quote_volume": 36.872359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023840000, "open": 0.02213, "high": 0.02216, "low": 0.02212, "close": 0.02212, "volume": 9411.8, "quote_volume": 208.294692, "trades": 4, "taker_buy_volume": 505.4, "taker_buy_quote": 11.199664}, {"ts": 1771023900000, "open": 0.02216, "high": 0.02216, "low": 0.02213, "close": 0.02213, "volume": 812.9, "quote_volume": 18.003052, "trades": 2, "taker_buy_volume": 452.5, "taker_buy_quote": 10.0274}, {"ts": 1771023960000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024020000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024080000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024140000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024200000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024260000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024320000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 5400.0, "quote_volume": 119.394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024380000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 860.0, "quote_volume": 19.0146, "trades": 2, "taker_buy_volume": 860.0, "taker_buy_quote": 19.0146}, {"ts": 1771024440000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 8800.1, "quote_volume": 194.692213, "trades": 3, "taker_buy_volume": 8800.1, "taker_buy_quote": 194.692213}, {"ts": 1771024500000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024560000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 407.2, "quote_volume": 9.015408, "trades": 1, "taker_buy_volume": 407.2, "taker_buy_quote": 9.015408}, {"ts": 1771024620000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024680000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 500.0, "quote_volume": 11.05, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 11.05}, {"ts": 1771024740000, "open": 0.0221, "high": 0.0221, "low": 0.02208, "close": 0.02208, "volume": 1225.6, "quote_volume": 27.07852, "trades": 3, "taker_buy_volume": 863.6, "taker_buy_quote": 19.08556}, {"ts": 1771024800000, "open": 0.0221, "high": 0.02212, "low": 0.0221, "close": 0.02212, "volume": 6210.8, "quote_volume": 137.36668, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 119.448}, {"ts": 1771024860000, "open": 0.02213, "high": 0.02213, "low": 0.02211, "close": 0.02211, "volume": 1713.4, "quote_volume": 37.890514, "trades": 4, "taker_buy_volume": 362.0, "taker_buy_quote": 8.01106}, {"ts": 1771024920000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 273.5, "quote_volume": 6.047085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024980000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025040000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025100000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 5900.0, "quote_volume": 130.39, "trades": 3, "taker_buy_volume": 5900.0, "taker_buy_quote": 130.39}, {"ts": 1771025160000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025220000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 226.1, "quote_volume": 4.999071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025280000, "open": 0.02211, "high": 0.02213, "low": 0.02211, "close": 0.02213, "volume": 16442.5, "quote_volume": 363.626475, "trades": 7, "taker_buy_volume": 11042.5, "taker_buy_quote": 244.232475}, {"ts": 1771025340000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025400000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 810.9, "quote_volume": 17.928999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025460000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025520000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025580000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025640000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 5400.0, "quote_volume": 119.502, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 119.502}, {"ts": 1771025700000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025760000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 631.4, "quote_volume": 13.966568, "trades": 1, "taker_buy_volume": 631.4, "taker_buy_quote": 13.966568}, {"ts": 1771025820000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025880000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025940000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026000000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 356.3, "quote_volume": 7.870667, "trades": 1, "taker_buy_volume": 356.3, "taker_buy_quote": 7.870667}, {"ts": 1771026060000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026120000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026180000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026240000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 6798.7, "quote_volume": 150.115296, "trades": 2, "taker_buy_volume": 2761.1, "taker_buy_quote": 60.965088}, {"ts": 1771026300000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.0221, "volume": 1863.6, "quote_volume": 41.176924, "trades": 4, "taker_buy_volume": 1863.6, "taker_buy_quote": 41.176924}, {"ts": 1771026360000, "open": 0.0221, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 1576.7, "quote_volume": 34.841016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026420000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 495.5, "quote_volume": 10.945595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026480000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026540000, "open": 0.0221, "high": 0.02213, "low": 0.02209, "close": 0.02213, "volume": 1997.7, "quote_volume": 44.164193, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 33.17}, {"ts": 1771026600000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 813.1, "quote_volume": 17.96951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026660000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026720000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026780000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026840000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026900000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026960000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 625.5, "quote_volume": 13.82355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027020000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027080000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027140000, "open": 0.02212, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 26399.7, "quote_volume": 583.737599, "trades": 10, "taker_buy_volume": 4023.2, "taker_buy_quote": 88.993184}, {"ts": 1771027200000, "open": 0.02212, "high": 0.02215, "low": 0.02211, "close": 0.02215, "volume": 10236.1, "quote_volume": 226.427242, "trades": 5, "taker_buy_volume": 9709.6, "taker_buy_quote": 214.786327}, {"ts": 1771027260000, "open": 0.02212, "high": 0.02212, "low": 0.0221, "close": 0.0221, "volume": 2115.6, "quote_volume": 46.777252, "trades": 4, "taker_buy_volume": 1124.6, "taker_buy_quote": 24.876152}, {"ts": 1771027320000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.02209, "volume": 1180.9, "quote_volume": 26.096035, "trades": 3, "taker_buy_volume": 497.7, "taker_buy_quote": 11.004147}, {"ts": 1771027380000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027440000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027500000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 3830.4, "quote_volume": 84.743448, "trades": 2, "taker_buy_volume": 3830.4, "taker_buy_quote": 84.743448}, {"ts": 1771027560000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 493.7, "quote_volume": 10.915707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027620000, "open": 0.0221, "high": 0.02211, "low": 0.0221, "close": 0.02211, "volume": 1180.8, "quote_volume": 26.100225, "trades": 2, "taker_buy_volume": 1180.8, "taker_buy_quote": 26.100225}, {"ts": 1771027680000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 495.5, "quote_volume": 10.95055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027740000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 1863.6, "quote_volume": 41.18556, "trades": 2, "taker_buy_volume": 1863.6, "taker_buy_quote": 41.18556}, {"ts": 1771027800000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027860000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027920000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027980000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 6774.8, "quote_volume": 149.72308, "trades": 2, "taker_buy_volume": 6774.8, "taker_buy_quote": 149.72308}, {"ts": 1771028040000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 1186.2, "quote_volume": 26.21502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028100000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028160000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 680.7, "quote_volume": 15.036663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028220000, "open": 0.0221, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 816.5, "quote_volume": 18.04103, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 10.04445}, {"ts": 1771028280000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028340000, "open": 0.02209, "high": 0.02209, "low": 0.02208, "close": 0.02208, "volume": 1452.9, "quote_volume": 32.086834, "trades": 3, "taker_buy_volume": 680.2, "taker_buy_quote": 15.025618}, {"ts": 1771028400000, "open": 0.02209, "high": 0.0221, "low": 0.02208, "close": 0.0221, "volume": 4692.9, "quote_volume": 103.665732, "trades": 7, "taker_buy_volume": 3740.4, "taker_buy_quote": 82.625436}, {"ts": 1771028460000, "open": 0.02209, "high": 0.0221, "low": 0.02208, "close": 0.0221, "volume": 12466.4, "quote_volume": 275.370899, "trades": 8, "taker_buy_volume": 1409.1, "taker_buy_quote": 31.13111}, {"ts": 1771028520000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.0221, "volume": 20616.0, "quote_volume": 455.6036, "trades": 4, "taker_buy_volume": 5990.9, "taker_buy_quote": 132.38889}, {"ts": 1771028580000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028640000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 5400.0, "quote_volume": 119.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028700000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 4027.0, "quote_volume": 88.87589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028760000, "open": 0.02207, "high": 0.02207, "low": 0.02206, "close": 0.02206, "volume": 910.6, "quote_volume": 20.09287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028820000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 1770.8, "quote_volume": 39.04614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028880000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028940000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029000000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 19596.4, "quote_volume": 432.10062, "trades": 2, "taker_buy_volume": 15967.2, "taker_buy_quote": 352.07676}, {"ts": 1771029060000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029120000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029180000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 1698.0, "quote_volume": 37.47486, "trades": 1, "taker_buy_volume": 1698.0, "taker_buy_quote": 37.47486}, {"ts": 1771029240000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029300000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029360000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029420000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 1275.4, "quote_volume": 28.071554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029480000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029540000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029600000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 312.6, "quote_volume": 6.8772, "trades": 1, "taker_buy_volume": 312.6, "taker_buy_quote": 6.8772}, {"ts": 1771029660000, "open": 0.022, "high": 0.02202, "low": 0.022, "close": 0.02202, "volume": 5907.9, "quote_volume": 130.064686, "trades": 3, "taker_buy_volume": 4544.3, "taker_buy_quote": 100.065486}, {"ts": 1771029720000, "open": 0.02202, "high": 0.02205, "low": 0.02202, "close": 0.02204, "volume": 38565.2, "quote_volume": 849.358394, "trades": 7, "taker_buy_volume": 2021.0, "taker_buy_quote": 44.56305}, {"ts": 1771029780000, "open": 0.02202, "high": 0.02205, "low": 0.02202, "close": 0.02205, "volume": 11094.8, "quote_volume": 244.626705, "trades": 5, "taker_buy_volume": 10640.3, "taker_buy_quote": 234.618615}, {"ts": 1771029840000, "open": 0.02207, "high": 0.02208, "low": 0.02207, "close": 0.02208, "volume": 863.6, "quote_volume": 19.064197, "trades": 2, "taker_buy_volume": 863.6, "taker_buy_quote": 19.064197}, {"ts": 1771029900000, "open": 0.02208, "high": 0.02208, "low": 0.02206, "close": 0.02206, "volume": 2181.8, "quote_volume": 48.156872, "trades": 5, "taker_buy_volume": 1318.2, "taker_buy_quote": 29.105856}, {"ts": 1771029960000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 362.0, "quote_volume": 7.9821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030020000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 2282.4, "quote_volume": 50.32692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030080000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 407.2, "quote_volume": 8.97876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030140000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030200000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030260000, "open": 0.02208, "high": 0.02208, "low": 0.02206, "close": 0.02206, "volume": 1447.4, "quote_volume": 31.950448, "trades": 3, "taker_buy_volume": 1040.2, "taker_buy_quote": 22.967616}, {"ts": 1771030320000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 362.0, "quote_volume": 7.98572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030380000, "open": 0.02208, "high": 0.02208, "low": 0.02207, "close": 0.02207, "volume": 1255.9, "quote_volume": 27.726617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030440000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 364.1, "quote_volume": 8.035687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030500000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030560000, "open": 0.02206, "high": 0.02207, "low": 0.02206, "close": 0.02207, "volume": 6898.3, "quote_volume": 152.180589, "trades": 4, "taker_buy_volume": 1498.3, "taker_buy_quote": 33.056589}, {"ts": 1771030620000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 1270.6, "quote_volume": 28.01673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030680000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 320.2, "quote_volume": 7.06041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030740000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 5976.0, "quote_volume": 131.7708, "trades": 3, "taker_buy_volume": 907.0, "taker_buy_quote": 19.99935}, {"ts": 1771030800000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 816.4, "quote_volume": 17.993456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030860000, "open": 0.02202, "high": 0.02203, "low": 0.02199, "close": 0.02199, "volume": 91943.6, "quote_volume": 2023.390831, "trades": 16, "taker_buy_volume": 5931.6, "taker_buy_quote": 130.612923}, {"ts": 1771030920000, "open": 0.02198, "high": 0.022, "low": 0.02198, "close": 0.02199, "volume": 5784.6, "quote_volume": 127.204741, "trades": 4, "taker_buy_volume": 502.3, "taker_buy_quote": 11.0506}, {"ts": 1771030980000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 939.2, "quote_volume": 20.657553, "trades": 2, "taker_buy_volume": 939.2, "taker_buy_quote": 20.657553}, {"ts": 1771031040000, "open": 0.02199, "high": 0.02201, "low": 0.02199, "close": 0.02201, "volume": 5809.1, "quote_volume": 127.750291, "trades": 3, "taker_buy_volume": 409.1, "taker_buy_quote": 9.004291}, {"ts": 1771031100000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 3410.6, "quote_volume": 74.999094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031160000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031220000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031280000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031340000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031400000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 9095.3, "quote_volume": 200.0966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031460000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031520000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031580000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 6369.1, "quote_volume": 140.1202, "trades": 1, "taker_buy_volume": 6369.1, "taker_buy_quote": 140.1202}, {"ts": 1771031640000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031700000, "open": 0.02201, "high": 0.02201, "low": 0.022, "close": 0.02201, "volume": 11320.5, "quote_volume": 249.126973, "trades": 16, "taker_buy_volume": 7597.3, "taker_buy_quote": 167.216573}, {"ts": 1771031760000, "open": 0.022, "high": 0.02201, "low": 0.022, "close": 0.02201, "volume": 2221.0, "quote_volume": 48.867187, "trades": 5, "taker_buy_volume": 1591.3, "taker_buy_quote": 35.013787}, {"ts": 1771031820000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 2025.4, "quote_volume": 44.5588, "trades": 1, "taker_buy_volume": 2025.4, "taker_buy_quote": 44.5588}, {"ts": 1771031880000, "open": 0.02201, "high": 0.02203, "low": 0.02201, "close": 0.02203, "volume": 8386.9, "quote_volume": 184.681207, "trades": 6, "taker_buy_volume": 8386.9, "taker_buy_quote": 184.681207}, {"ts": 1771031940000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032000000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032060000, "open": 0.02204, "high": 0.02204, "low": 0.02203, "close": 0.02204, "volume": 6379.8, "quote_volume": 140.599258, "trades": 5, "taker_buy_volume": 1883.8, "taker_buy_quote": 41.507418}, {"ts": 1771032120000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032180000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032240000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032300000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032360000, "open": 0.02203, "high": 0.02204, "low": 0.02203, "close": 0.02204, "volume": 1876.0, "quote_volume": 41.336461, "trades": 4, "taker_buy_volume": 1876.0, "taker_buy_quote": 41.336461}, {"ts": 1771032420000, "open": 0.02203, "high": 0.02203, "low": 0.02202, "close": 0.02202, "volume": 1678.8, "quote_volume": 36.975773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032480000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032540000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 762.2, "quote_volume": 16.791266, "trades": 1, "taker_buy_volume": 762.2, "taker_buy_quote": 16.791266}, {"ts": 1771032600000, "open": 0.02205, "high": 0.02207, "low": 0.02205, "close": 0.02206, "volume": 11754.0, "quote_volume": 259.28462, "trades": 9, "taker_buy_volume": 6354.0, "taker_buy_quote": 140.16062}, {"ts": 1771032660000, "open": 0.02206, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 32963.0, "quote_volume": 726.937753, "trades": 13, "taker_buy_volume": 5400.0, "taker_buy_quote": 119.124}, {"ts": 1771032720000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032780000, "open": 0.022, "high": 0.02201, "low": 0.022, "close": 0.022, "volume": 2414.0, "quote_volume": 53.118046, "trades": 5, "taker_buy_volume": 1914.0, "taker_buy_quote": 42.118046}, {"ts": 1771032840000, "open": 0.02201, "high": 0.02201, "low": 0.02199, "close": 0.02201, "volume": 2255.8, "quote_volume": 49.629344, "trades": 5, "taker_buy_volume": 1034.1, "taker_buy_quote": 22.760541}, {"ts": 1771032900000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 724.0, "quote_volume": 15.928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032960000, "open": 0.02202, "high": 0.02204, "low": 0.02202, "close": 0.02204, "volume": 12499.6, "quote_volume": 275.460006, "trades": 4, "taker_buy_volume": 11979.9, "taker_buy_quote": 264.016212}, {"ts": 1771033020000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033080000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033140000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033200000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 347.9, "quote_volume": 7.660758, "trades": 1, "taker_buy_volume": 347.9, "taker_buy_quote": 7.660758}, {"ts": 1771033260000, "open": 0.02202, "high": 0.02204, "low": 0.02202, "close": 0.02203, "volume": 1766.2, "quote_volume": 38.913022, "trades": 4, "taker_buy_volume": 861.3, "taker_buy_quote": 18.983052}, {"ts": 1771033320000, "open": 0.02205, "high": 0.02205, "low": 0.02203, "close": 0.02203, "volume": 998.1, "quote_volume": 21.997233, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 10.021725}, {"ts": 1771033380000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033440000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 339.4, "quote_volume": 7.473588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033500000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033560000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 552.4, "quote_volume": 12.163848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033620000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033680000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 527.6, "quote_volume": 11.623028, "trades": 1, "taker_buy_volume": 527.6, "taker_buy_quote": 11.623028}, {"ts": 1771033740000, "open": 0.02204, "high": 0.02204, "low": 0.02203, "close": 0.02203, "volume": 2175.9, "quote_volume": 47.944132, "trades": 5, "taker_buy_volume": 905.5, "taker_buy_quote": 19.95722}, {"ts": 1771033800000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 909.1, "quote_volume": 20.036564, "trades": 2, "taker_buy_volume": 909.1, "taker_buy_quote": 20.036564}, {"ts": 1771033860000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 500.0, "quote_volume": 11.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033920000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 362.0, "quote_volume": 7.97848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033980000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034040000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 1611.4, "quote_volume": 35.499142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034100000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034160000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 665.4, "quote_volume": 14.658762, "trades": 1, "taker_buy_volume": 665.4, "taker_buy_quote": 14.658762}, {"ts": 1771034220000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 723.3, "quote_volume": 15.934299, "trades": 3, "taker_buy_volume": 723.3, "taker_buy_quote": 15.934299}, {"ts": 1771034280000, "open": 0.02204, "high": 0.02204, "low": 0.02202, "close": 0.02203, "volume": 2225.2, "quote_volume": 49.023406, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 22.035}, {"ts": 1771034340000, "open": 0.02203, "high": 0.02203, "low": 0.02202, "close": 0.02202, "volume": 1090.9, "quote_volume": 24.028432, "trades": 3, "taker_buy_volume": 681.4, "taker_buy_quote": 15.011242}, {"ts": 1771034400000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 362.0, "quote_volume": 7.96762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034460000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 11123.3, "quote_volume": 244.823833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034520000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 6631.8, "quote_volume": 145.8996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034580000, "open": 0.022, "high": 0.02201, "low": 0.022, "close": 0.02201, "volume": 1737.7, "quote_volume": 38.234521, "trades": 2, "taker_buy_volume": 1737.7, "taker_buy_quote": 38.234521}, {"ts": 1771034640000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034700000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034760000, "open": 0.02201, "high": 0.02202, "low": 0.02201, "close": 0.02202, "volume": 4737.8, "quote_volume": 104.285842, "trades": 3, "taker_buy_volume": 4737.8, "taker_buy_quote": 104.285842}, {"ts": 1771034820000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034880000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 4051.4, "quote_volume": 89.171314, "trades": 2, "taker_buy_volume": 4051.4, "taker_buy_quote": 89.171314}, {"ts": 1771034940000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 23294.8, "quote_volume": 512.951496, "trades": 4, "taker_buy_volume": 23294.8, "taker_buy_quote": 512.951496}, {"ts": 1771035000000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 3131.4, "quote_volume": 68.984742, "trades": 1, "taker_buy_volume": 3131.4, "taker_buy_quote": 68.984742}, {"ts": 1771035060000, "open": 0.02202, "high": 0.02203, "low": 0.02202, "close": 0.02203, "volume": 6414.7, "quote_volume": 141.283877, "trades": 4, "taker_buy_volume": 6414.7, "taker_buy_quote": 141.283877}, {"ts": 1771035120000, "open": 0.02203, "high": 0.02203, "low": 0.02202, "close": 0.02203, "volume": 4441.6, "quote_volume": 97.843923, "trades": 7, "taker_buy_volume": 3989.1, "taker_buy_quote": 87.879873}, {"ts": 1771035180000, "open": 0.02202, "high": 0.02203, "low": 0.02202, "close": 0.02202, "volume": 1542.7, "quote_volume": 33.977516, "trades": 3, "taker_buy_volume": 726.2, "taker_buy_quote": 15.998186}, {"ts": 1771035240000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 407.2, "quote_volume": 8.966544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035300000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035360000, "open": 0.022, "high": 0.02201, "low": 0.022, "close": 0.02201, "volume": 2171.7, "quote_volume": 47.7924, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 33.015}, {"ts": 1771035420000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 12075.2, "quote_volume": 265.538671, "trades": 5, "taker_buy_volume": 1275.2, "taker_buy_quote": 28.046671}, {"ts": 1771035480000, "open": 0.02201, "high": 0.02201, "low": 0.02199, "close": 0.02199, "volume": 1255.4, "quote_volume": 27.617327, "trades": 3, "taker_buy_volume": 305.2, "taker_buy_quote": 6.717452}, {"ts": 1771035540000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 5276.9, "quote_volume": 116.039031, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 9.03789}, {"ts": 1771035600000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035660000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035720000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035780000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035840000, "open": 0.02198, "high": 0.02198, "low": 0.02197, "close": 0.02197, "volume": 6233.1, "quote_volume": 136.983056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035900000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035960000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 17189.9, "quote_volume": 377.490204, "trades": 4, "taker_buy_volume": 11789.9, "taker_buy_quote": 258.906204}, {"ts": 1771036020000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 14990.2, "quote_volume": 329.184792, "trades": 1, "taker_buy_volume": 14990.2, "taker_buy_quote": 329.184792}, {"ts": 1771036080000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036140000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036200000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036260000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 5313.9, "quote_volume": 116.693244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036320000, "open": 0.02195, "high": 0.02195, "low": 0.02188, "close": 0.0219, "volume": 154467.6, "quote_volume": 3383.354858, "trades": 26, "taker_buy_volume": 4458.7, "taker_buy_quote": 97.620943}, {"ts": 1771036380000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 1412.8, "quote_volume": 30.93032, "trades": 3, "taker_buy_volume": 412.8, "taker_buy_quote": 9.04032}, {"ts": 1771036440000, "open": 0.02189, "high": 0.02191, "low": 0.02189, "close": 0.0219, "volume": 1468.6, "quote_volume": 32.162935, "trades": 4, "taker_buy_volume": 559.5, "taker_buy_quote": 12.258645}, {"ts": 1771036500000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 5917.1, "quote_volume": 129.702832, "trades": 7, "taker_buy_volume": 5917.1, "taker_buy_quote": 129.702832}, {"ts": 1771036560000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 504.6, "quote_volume": 11.05074, "trades": 1, "taker_buy_volume": 504.6, "taker_buy_quote": 11.05074}, {"ts": 1771036620000, "open": 0.02189, "high": 0.02191, "low": 0.02189, "close": 0.02191, "volume": 2154.1, "quote_volume": 47.178478, "trades": 6, "taker_buy_volume": 1743.1, "taker_buy_quote": 38.181688}, {"ts": 1771036680000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 367.0, "quote_volume": 8.04097, "trades": 1, "taker_buy_volume": 367.0, "taker_buy_quote": 8.04097}, {"ts": 1771036740000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036800000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036860000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 456.4, "quote_volume": 9.99516, "trades": 1, "taker_buy_volume": 456.4, "taker_buy_quote": 9.99516}, {"ts": 1771036920000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 2000.0, "quote_volume": 43.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.8}, {"ts": 1771036980000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037040000, "open": 0.02186, "high": 0.02188, "low": 0.02186, "close": 0.02188, "volume": 11403.9, "quote_volume": 249.391774, "trades": 5, "taker_buy_volume": 6796.1, "taker_buy_quote": 148.665266}, {"ts": 1771037100000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037160000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037220000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037280000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037340000, "open": 0.02182, "high": 0.02183, "low": 0.02182, "close": 0.02183, "volume": 16586.0, "quote_volume": 361.938509, "trades": 4, "taker_buy_volume": 8598.9, "taker_buy_quote": 187.659987}, {"ts": 1771037400000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037460000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 3200.6, "quote_volume": 69.93311, "trades": 1, "taker_buy_volume": 3200.6, "taker_buy_quote": 69.93311}, {"ts": 1771037520000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 8969.0, "quote_volume": 195.88296, "trades": 4, "taker_buy_volume": 8969.0, "taker_buy_quote": 195.88296}, {"ts": 1771037580000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037640000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037700000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037760000, "open": 0.02183, "high": 0.02184, "low": 0.02183, "close": 0.02184, "volume": 5891.9, "quote_volume": 128.625096, "trades": 2, "taker_buy_volume": 5891.9, "taker_buy_quote": 128.625096}, {"ts": 1771037820000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037880000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037940000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038000000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038060000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 674.5, "quote_volume": 14.724335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038120000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 5749.7, "quote_volume": 125.708442, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.74}, {"ts": 1771038180000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038240000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02187, "volume": 33021.6, "quote_volume": 722.11225, "trades": 4, "taker_buy_volume": 29400.0, "taker_buy_quote": 642.924}, {"ts": 1771038300000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 1814.7, "quote_volume": 39.687489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038360000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 679.8, "quote_volume": 14.874024, "trades": 1, "taker_buy_volume": 679.8, "taker_buy_quote": 14.874024}, {"ts": 1771038420000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 1625.9, "quote_volume": 35.558433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038480000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 3819.9, "quote_volume": 83.503014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038540000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038600000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 3925.4, "quote_volume": 85.848498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038660000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 1944.2, "quote_volume": 42.558538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038720000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038780000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 3729.3, "quote_volume": 81.597084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038840000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038900000, "open": 0.02189, "high": 0.02189, "low": 0.02188, "close": 0.02188, "volume": 9216.0, "quote_volume": 201.664053, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 118.152}, {"ts": 1771038960000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039020000, "open": 0.02184, "high": 0.02186, "low": 0.02184, "close": 0.02186, "volume": 8943.8, "quote_volume": 195.421112, "trades": 4, "taker_buy_volume": 7252.0, "taker_buy_quote": 158.4722}, {"ts": 1771039080000, "open": 0.02185, "high": 0.02185, "low": 0.02184, "close": 0.02184, "volume": 3367.5, "quote_volume": 73.5635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039140000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 1801.0, "quote_volume": 39.35185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039200000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 657.8, "quote_volume": 14.379508, "trades": 1, "taker_buy_volume": 657.8, "taker_buy_quote": 14.379508}, {"ts": 1771039260000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 3295.7, "quote_volume": 72.044002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039320000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039380000, "open": 0.02186, "high": 0.02188, "low": 0.02186, "close": 0.02187, "volume": 24713.9, "quote_volume": 540.532146, "trades": 7, "taker_buy_volume": 22860.5, "taker_buy_quote": 499.998288}, {"ts": 1771039440000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 1927.9, "quote_volume": 42.163173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039500000, "open": 0.02187, "high": 0.02188, "low": 0.02187, "close": 0.02187, "volume": 5966.4, "quote_volume": 130.489755, "trades": 6, "taker_buy_volume": 917.4, "taker_buy_quote": 20.068125}, {"ts": 1771039560000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 1851.1, "quote_volume": 40.472141, "trades": 4, "taker_buy_volume": 709.5, "taker_buy_quote": 15.516765}, {"ts": 1771039620000, "open": 0.02186, "high": 0.02187, "low": 0.02185, "close": 0.02187, "volume": 15675.3, "quote_volume": 342.623039, "trades": 7, "taker_buy_volume": 1225.6, "taker_buy_quote": 26.803872}, {"ts": 1771039680000, "open": 0.02187, "high": 0.02188, "low": 0.02187, "close": 0.02187, "volume": 5592.3, "quote_volume": 122.317779, "trades": 6, "taker_buy_volume": 1417.8, "taker_buy_quote": 31.021464}, {"ts": 1771039740000, "open": 0.02188, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 3735.3, "quote_volume": 81.711177, "trades": 6, "taker_buy_volume": 1238.6, "taker_buy_quote": 27.104238}, {"ts": 1771039800000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02187, "volume": 2974.8, "quote_volume": 65.05431, "trades": 4, "taker_buy_volume": 504.6, "taker_buy_quote": 11.035602}, {"ts": 1771039860000, "open": 0.02187, "high": 0.02189, "low": 0.02187, "close": 0.02189, "volume": 3143.0, "quote_volume": 68.775758, "trades": 4, "taker_buy_volume": 2451.2, "taker_buy_quote": 53.632256}, {"ts": 1771039920000, "open": 0.02189, "high": 0.02191, "low": 0.02188, "close": 0.02188, "volume": 2280.9, "quote_volume": 49.942578, "trades": 5, "taker_buy_volume": 913.2, "taker_buy_quote": 20.003646}, {"ts": 1771039980000, "open": 0.02188, "high": 0.0219, "low": 0.02188, "close": 0.0219, "volume": 19308.4, "quote_volume": 422.788544, "trades": 8, "taker_buy_volume": 7732.1, "taker_buy_quote": 169.33299}, {"ts": 1771040040000, "open": 0.02189, "high": 0.02192, "low": 0.02189, "close": 0.02192, "volume": 15444.0, "quote_volume": 338.510477, "trades": 6, "taker_buy_volume": 15444.0, "taker_buy_quote": 338.510477}, {"ts": 1771040100000, "open": 0.02191, "high": 0.02192, "low": 0.02191, "close": 0.02192, "volume": 2688.2, "quote_volume": 58.917163, "trades": 6, "taker_buy_volume": 1415.6, "taker_buy_quote": 31.029952}, {"ts": 1771040160000, "open": 0.02192, "high": 0.02192, "low": 0.02189, "close": 0.02189, "volume": 2427.1, "quote_volume": 53.185214, "trades": 5, "taker_buy_volume": 1563.5, "taker_buy_quote": 34.27192}, {"ts": 1771040220000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 1306.4, "quote_volume": 28.601224, "trades": 3, "taker_buy_volume": 412.8, "taker_buy_quote": 9.04032}, {"ts": 1771040280000, "open": 0.0219, "high": 0.0219, "low": 0.02184, "close": 0.02184, "volume": 13853.6, "quote_volume": 303.071957, "trades": 8, "taker_buy_volume": 1697.1, "taker_buy_quote": 37.119246}, {"ts": 1771040340000, "open": 0.02185, "high": 0.02186, "low": 0.02184, "close": 0.02186, "volume": 2109.6, "quote_volume": 46.097572, "trades": 5, "taker_buy_volume": 779.8, "taker_buy_quote": 17.0423}, {"ts": 1771040400000, "open": 0.02187, "high": 0.02189, "low": 0.02185, "close": 0.02189, "volume": 2656.9, "quote_volume": 58.100055, "trades": 6, "taker_buy_volume": 1834.9, "taker_buy_quote": 40.139355}, {"ts": 1771040460000, "open": 0.02188, "high": 0.02189, "low": 0.02188, "close": 0.02189, "volume": 2333.0, "quote_volume": 51.055214, "trades": 5, "taker_buy_volume": 917.4, "taker_buy_quote": 20.081886}, {"ts": 1771040520000, "open": 0.02188, "high": 0.02188, "low": 0.02187, "close": 0.02187, "volume": 7333.5, "quote_volume": 160.442258, "trades": 7, "taker_buy_volume": 1365.3, "taker_buy_quote": 29.872764}, {"ts": 1771040580000, "open": 0.02188, "high": 0.02188, "low": 0.02186, "close": 0.02188, "volume": 1995.3, "quote_volume": 43.636139, "trades": 5, "taker_buy_volume": 1173.4, "taker_buy_quote": 25.669405}, {"ts": 1771040640000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 1060.9, "quote_volume": 23.201883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040700000, "open": 0.02187, "high": 0.02188, "low": 0.02187, "close": 0.02188, "volume": 2186.1, "quote_volume": 47.820099, "trades": 5, "taker_buy_volume": 1009.2, "taker_buy_quote": 22.081296}, {"ts": 1771040760000, "open": 0.02187, "high": 0.02189, "low": 0.02187, "close": 0.02188, "volume": 6995.3, "quote_volume": 153.062419, "trades": 7, "taker_buy_volume": 1442.9, "taker_buy_quote": 31.585081}, {"ts": 1771040820000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040880000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040940000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041000000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 20221.8, "quote_volume": 441.239676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041060000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 25684.2, "quote_volume": 560.172402, "trades": 4, "taker_buy_volume": 15699.2, "taker_buy_quote": 342.399552}, {"ts": 1771041120000, "open": 0.02183, "high": 0.02183, "low": 0.02182, "close": 0.02182, "volume": 4955.6, "quote_volume": 108.14398, "trades": 2, "taker_buy_volume": 1278.8, "taker_buy_quote": 27.916204}, {"ts": 1771041180000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041240000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041300000, "open": 0.02183, "high": 0.02184, "low": 0.02183, "close": 0.02184, "volume": 20900.0, "quote_volume": 456.348, "trades": 6, "taker_buy_volume": 20900.0, "taker_buy_quote": 456.348}, {"ts": 1771041360000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 5400.0, "quote_volume": 117.99, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 117.99}, {"ts": 1771041420000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 1126.0, "quote_volume": 24.59184, "trades": 1, "taker_buy_volume": 1126.0, "taker_buy_quote": 24.59184}, {"ts": 1771041480000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041540000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 2283.9, "quote_volume": 49.834698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041600000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 869.3, "quote_volume": 18.976819, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 8.01161}, {"ts": 1771041660000, "open": 0.02182, "high": 0.02183, "low": 0.02182, "close": 0.02183, "volume": 1916.9, "quote_volume": 41.841758, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 32.745}, {"ts": 1771041720000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02181, "volume": 26879.3, "quote_volume": 586.287364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041780000, "open": 0.0218, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 3760.0, "quote_volume": 81.990108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041840000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 1603.4, "quote_volume": 34.970154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041900000, "open": 0.02183, "high": 0.02184, "low": 0.02183, "close": 0.02183, "volume": 13609.2, "quote_volume": 297.154836, "trades": 4, "taker_buy_volume": 12000.0, "taker_buy_quote": 262.026}, {"ts": 1771041960000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 1749.2, "quote_volume": 38.167544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042020000, "open": 0.02183, "high": 0.02183, "low": 0.02182, "close": 0.02182, "volume": 2365.8, "quote_volume": 51.626343, "trades": 2, "taker_buy_volume": 458.7, "taker_buy_quote": 10.013421}, {"ts": 1771042080000, "open": 0.02183, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 2497.7, "quote_volume": 54.483093, "trades": 2, "taker_buy_volume": 412.8, "taker_buy_quote": 9.011424}, {"ts": 1771042140000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 2798.1, "quote_volume": 60.99858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042200000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 2263.1, "quote_volume": 49.33558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042260000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042320000, "open": 0.0218, "high": 0.02181, "low": 0.02179, "close": 0.02179, "volume": 34833.2, "quote_volume": 759.383963, "trades": 10, "taker_buy_volume": 6270.8, "taker_buy_quote": 136.75744}, {"ts": 1771042380000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 875.5, "quote_volume": 19.0859, "trades": 2, "taker_buy_volume": 875.5, "taker_buy_quote": 19.0859}, {"ts": 1771042440000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 6216.0, "quote_volume": 135.470565, "trades": 8, "taker_buy_volume": 1981.5, "taker_buy_quote": 43.1967}, {"ts": 1771042500000, "open": 0.0218, "high": 0.0218, "low": 0.02178, "close": 0.02178, "volume": 3530.4, "quote_volume": 76.920599, "trades": 5, "taker_buy_volume": 967.7, "taker_buy_quote": 21.09586}, {"ts": 1771042560000, "open": 0.0218, "high": 0.02188, "low": 0.02178, "close": 0.02186, "volume": 207134.1, "quote_volume": 4523.508911, "trades": 35, "taker_buy_volume": 198499.5, "taker_buy_quote": 4334.853503}, {"ts": 1771042620000, "open": 0.02185, "high": 0.02186, "low": 0.02183, "close": 0.02183, "volume": 56031.4, "quote_volume": 1224.062125, "trades": 9, "taker_buy_volume": 11104.3, "taker_buy_quote": 242.685998}, {"ts": 1771042680000, "open": 0.02184, "high": 0.02185, "low": 0.02183, "close": 0.02183, "volume": 14645.6, "quote_volume": 319.90867, "trades": 6, "taker_buy_volume": 12461.1, "taker_buy_quote": 272.221035}, {"ts": 1771042740000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 7124.8, "quote_volume": 155.819376, "trades": 2, "taker_buy_volume": 7124.8, "taker_buy_quote": 155.819376}, {"ts": 1771042800000, "open": 0.02186, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 11935.9, "quote_volume": 260.819814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042860000, "open": 0.02184, "high": 0.02188, "low": 0.02184, "close": 0.02185, "volume": 16200.3, "quote_volume": 354.143427, "trades": 6, "taker_buy_volume": 12000.0, "taker_buy_quote": 262.388848}, {"ts": 1771042920000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042980000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 1660.8, "quote_volume": 36.28848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043040000, "open": 0.02186, "high": 0.02187, "low": 0.02184, "close": 0.02184, "volume": 15941.5, "quote_volume": 348.482193, "trades": 5, "taker_buy_volume": 12461.1, "taker_buy_quote": 272.470257}, {"ts": 1771043100000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043160000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 3844.0, "quote_volume": 83.95296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043220000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043280000, "open": 0.02184, "high": 0.02186, "low": 0.02184, "close": 0.02184, "volume": 27044.9, "quote_volume": 591.020616, "trades": 11, "taker_buy_volume": 23400.0, "taker_buy_quote": 511.416}, {"ts": 1771043340000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 5400.0, "quote_volume": 117.99, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 117.99}, {"ts": 1771043400000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 2174.6, "quote_volume": 47.51501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043460000, "open": 0.02183, "high": 0.02186, "low": 0.02183, "close": 0.02186, "volume": 38017.9, "quote_volume": 830.627556, "trades": 8, "taker_buy_volume": 36000.0, "taker_buy_quote": 786.576799}, {"ts": 1771043520000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043580000, "open": 0.02186, "high": 0.02189, "low": 0.02186, "close": 0.02189, "volume": 44632.2, "quote_volume": 976.081906, "trades": 8, "taker_buy_volume": 44632.2, "taker_buy_quote": 976.081906}, {"ts": 1771043640000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043700000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 1027.0, "quote_volume": 22.46049, "trades": 3, "taker_buy_volume": 1027.0, "taker_buy_quote": 22.46049}, {"ts": 1771043760000, "open": 0.02186, "high": 0.02188, "low": 0.02186, "close": 0.02186, "volume": 64746.5, "quote_volume": 1416.021082, "trades": 12, "taker_buy_volume": 63924.6, "taker_buy_quote": 1398.054348}, {"ts": 1771043820000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043880000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043940000, "open": 0.02188, "high": 0.02189, "low": 0.02188, "close": 0.02189, "volume": 18664.6, "quote_volume": 408.514094, "trades": 5, "taker_buy_volume": 18664.6, "taker_buy_quote": 408.514094}, {"ts": 1771044000000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044060000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044120000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044180000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044240000, "open": 0.02187, "high": 0.0219, "low": 0.02187, "close": 0.0219, "volume": 55693.5, "quote_volume": 1219.31869, "trades": 10, "taker_buy_volume": 50293.5, "taker_buy_quote": 1101.22069}, {"ts": 1771044300000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 866.2, "quote_volume": 18.953812, "trades": 2, "taker_buy_volume": 500.9, "taker_buy_quote": 10.964701}, {"ts": 1771044360000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 545.3, "quote_volume": 11.925711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044420000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 578.9, "quote_volume": 12.666332, "trades": 1, "taker_buy_volume": 578.9, "taker_buy_quote": 12.666332}, {"ts": 1771044480000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044540000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044600000, "open": 0.02188, "high": 0.02188, "low": 0.02187, "close": 0.02187, "volume": 14549.4, "quote_volume": 318.249378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044660000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044720000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044780000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 4902.4, "quote_volume": 107.264512, "trades": 1, "taker_buy_volume": 4902.4, "taker_buy_quote": 107.264512}, {"ts": 1771044840000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 2330.8, "quote_volume": 50.997904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044900000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044960000, "open": 0.02187, "high": 0.02189, "low": 0.02187, "close": 0.02189, "volume": 1119.2, "quote_volume": 24.48604, "trades": 2, "taker_buy_volume": 456.8, "taker_buy_quote": 9.999352}, {"ts": 1771045020000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 1916.4, "quote_volume": 41.930832, "trades": 1, "taker_buy_volume": 1916.4, "taker_buy_quote": 41.930832}, {"ts": 1771045080000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045140000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 12673.8, "quote_volume": 277.501759, "trades": 5, "taker_buy_volume": 12170.9, "taker_buy_quote": 266.493278}, {"ts": 1771045200000, "open": 0.02187, "high": 0.02188, "low": 0.02187, "close": 0.02188, "volume": 8500.0, "quote_volume": 185.926, "trades": 2, "taker_buy_volume": 8500.0, "taker_buy_quote": 185.926}, {"ts": 1771045260000, "open": 0.02188, "high": 0.02191, "low": 0.02188, "close": 0.02191, "volume": 32864.4, "quote_volume": 719.469524, "trades": 11, "taker_buy_volume": 32864.4, "taker_buy_quote": 719.469524}, {"ts": 1771045320000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045380000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045440000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 409.1, "quote_volume": 8.955199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045500000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 500.0, "quote_volume": 10.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045560000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 818.1, "quote_volume": 17.908209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045620000, "open": 0.02191, "high": 0.02192, "low": 0.02191, "close": 0.02191, "volume": 3190.9, "quote_volume": 69.927672, "trades": 3, "taker_buy_volume": 2736.4, "taker_buy_quote": 59.969577}, {"ts": 1771045680000, "open": 0.02192, "high": 0.02192, "low": 0.0219, "close": 0.02191, "volume": 11852.3, "quote_volume": 259.707463, "trades": 6, "taker_buy_volume": 2797.9, "taker_buy_quote": 61.329968}, {"ts": 1771045740000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 3539.9, "quote_volume": 77.52381, "trades": 3, "taker_buy_volume": 2039.9, "taker_buy_quote": 44.67381}, {"ts": 1771045800000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 2080.1, "quote_volume": 45.564336, "trades": 2, "taker_buy_volume": 2080.1, "taker_buy_quote": 45.564336}, {"ts": 1771045860000, "open": 0.0219, "high": 0.02193, "low": 0.0219, "close": 0.02193, "volume": 5898.9, "quote_volume": 129.225992, "trades": 4, "taker_buy_volume": 5898.9, "taker_buy_quote": 129.225992}, {"ts": 1771045920000, "open": 0.02192, "high": 0.02193, "low": 0.02192, "close": 0.02193, "volume": 2262.4, "quote_volume": 49.611948, "trades": 5, "taker_buy_volume": 2014.0, "taker_buy_quote": 44.16702}, {"ts": 1771045980000, "open": 0.02194, "high": 0.02196, "low": 0.02194, "close": 0.02196, "volume": 3521.8, "quote_volume": 77.302067, "trades": 4, "taker_buy_volume": 3521.8, "taker_buy_quote": 77.302067}, {"ts": 1771046040000, "open": 0.02194, "high": 0.02195, "low": 0.02193, "close": 0.02195, "volume": 4047.6, "quote_volume": 88.826078, "trades": 5, "taker_buy_volume": 2860.5, "taker_buy_quote": 62.787975}, {"ts": 1771046100000, "open": 0.02194, "high": 0.02195, "low": 0.02193, "close": 0.02195, "volume": 25750.3, "quote_volume": 564.776741, "trades": 5, "taker_buy_volume": 933.1, "taker_buy_quote": 20.481545}, {"ts": 1771046160000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 2710.4, "quote_volume": 59.49328, "trades": 2, "taker_buy_volume": 2710.4, "taker_buy_quote": 59.49328}, {"ts": 1771046220000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 2723.9, "quote_volume": 59.735127, "trades": 2, "taker_buy_volume": 2723.9, "taker_buy_quote": 59.735127}, {"ts": 1771046280000, "open": 0.02193, "high": 0.02195, "low": 0.02193, "close": 0.02195, "volume": 3335.8, "quote_volume": 73.17854, "trades": 3, "taker_buy_volume": 3335.8, "taker_buy_quote": 73.17854}, {"ts": 1771046340000, "open": 0.02194, "high": 0.02194, "low": 0.02193, "close": 0.02193, "volume": 2329.4, "quote_volume": 51.09778, "trades": 2, "taker_buy_volume": 2329.4, "taker_buy_quote": 51.09778}, {"ts": 1771046400000, "open": 0.02196, "high": 0.02197, "low": 0.02196, "close": 0.02196, "volume": 39659.0, "quote_volume": 870.928534, "trades": 5, "taker_buy_volume": 39659.0, "taker_buy_quote": 870.928534}, {"ts": 1771046460000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 1679.8, "quote_volume": 36.888408, "trades": 1, "taker_buy_volume": 1679.8, "taker_buy_quote": 36.888408}, {"ts": 1771046520000, "open": 0.02196, "high": 0.02196, "low": 0.02195, "close": 0.02195, "volume": 3202.5, "quote_volume": 70.322809, "trades": 5, "taker_buy_volume": 2793.4, "taker_buy_quote": 61.343064}, {"ts": 1771046580000, "open": 0.02196, "high": 0.02197, "low": 0.02195, "close": 0.02195, "volume": 4402.8, "quote_volume": 96.676861, "trades": 7, "taker_buy_volume": 3535.2, "taker_buy_quote": 77.633041}, {"ts": 1771046640000, "open": 0.02196, "high": 0.02196, "low": 0.02195, "close": 0.02195, "volume": 1673.1, "quote_volume": 36.731598, "trades": 2, "taker_buy_volume": 1673.1, "taker_buy_quote": 36.731598}, {"ts": 1771046700000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 3030.8, "quote_volume": 66.495752, "trades": 3, "taker_buy_volume": 3030.8, "taker_buy_quote": 66.495752}, {"ts": 1771046760000, "open": 0.02193, "high": 0.02193, "low": 0.02192, "close": 0.02193, "volume": 2966.6, "quote_volume": 65.051345, "trades": 4, "taker_buy_volume": 2347.3, "taker_buy_quote": 51.476289}, {"ts": 1771046820000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 3492.9, "quote_volume": 76.599297, "trades": 3, "taker_buy_volume": 3492.9, "taker_buy_quote": 76.599297}, {"ts": 1771046880000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 1688.5, "quote_volume": 37.028805, "trades": 1, "taker_buy_volume": 1688.5, "taker_buy_quote": 37.028805}, {"ts": 1771046940000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 3131.1, "quote_volume": 68.665023, "trades": 3, "taker_buy_volume": 3131.1, "taker_buy_quote": 68.665023}, {"ts": 1771047000000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 1741.8, "quote_volume": 38.197674, "trades": 2, "taker_buy_volume": 1741.8, "taker_buy_quote": 38.197674}, {"ts": 1771047060000, "open": 0.02195, "high": 0.02195, "low": 0.02193, "close": 0.02193, "volume": 3609.9, "quote_volume": 79.203129, "trades": 3, "taker_buy_volume": 3609.9, "taker_buy_quote": 79.203129}, {"ts": 1771047120000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 693.6, "quote_volume": 15.217584, "trades": 1, "taker_buy_volume": 693.6, "taker_buy_quote": 15.217584}, {"ts": 1771047180000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 3125.5, "quote_volume": 68.57347, "trades": 2, "taker_buy_volume": 3125.5, "taker_buy_quote": 68.57347}, {"ts": 1771047240000, "open": 0.02195, "high": 0.02195, "low": 0.02193, "close": 0.02193, "volume": 2521.6, "quote_volume": 55.317702, "trades": 2, "taker_buy_volume": 2521.6, "taker_buy_quote": 55.317702}, {"ts": 1771047300000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 1224.5, "quote_volume": 26.86553, "trades": 1, "taker_buy_volume": 1224.5, "taker_buy_quote": 26.86553}, {"ts": 1771047360000, "open": 0.02193, "high": 0.02193, "low": 0.02191, "close": 0.02191, "volume": 2874.9, "quote_volume": 63.018229, "trades": 2, "taker_buy_volume": 2874.9, "taker_buy_quote": 63.018229}, {"ts": 1771047420000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 2289.2, "quote_volume": 50.179264, "trades": 4, "taker_buy_volume": 2289.2, "taker_buy_quote": 50.179264}, {"ts": 1771047480000, "open": 0.02192, "high": 0.02193, "low": 0.02192, "close": 0.02193, "volume": 2924.6, "quote_volume": 64.12017, "trades": 2, "taker_buy_volume": 2924.6, "taker_buy_quote": 64.12017}, {"ts": 1771047540000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 1387.7, "quote_volume": 30.432261, "trades": 2, "taker_buy_volume": 1387.7, "taker_buy_quote": 30.432261}, {"ts": 1771047600000, "open": 0.02192, "high": 0.02193, "low": 0.02192, "close": 0.02193, "volume": 4992.5, "quote_volume": 109.465525, "trades": 5, "taker_buy_volume": 2992.5, "taker_buy_quote": 65.625525}, {"ts": 1771047660000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 2202.3, "quote_volume": 48.296439, "trades": 2, "taker_buy_volume": 2202.3, "taker_buy_quote": 48.296439}, {"ts": 1771047720000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 2021.0, "quote_volume": 44.32053, "trades": 2, "taker_buy_volume": 2021.0, "taker_buy_quote": 44.32053}, {"ts": 1771047780000, "open": 0.02193, "high": 0.02193, "low": 0.02191, "close": 0.02192, "volume": 3475.9, "quote_volume": 76.201637, "trades": 6, "taker_buy_volume": 2699.6, "taker_buy_quote": 59.192904}, {"ts": 1771047840000, "open": 0.02192, "high": 0.02192, "low": 0.02191, "close": 0.02192, "volume": 2947.2, "quote_volume": 64.598533, "trades": 3, "taker_buy_volume": 2538.1, "taker_buy_quote": 55.635152}, {"ts": 1771047900000, "open": 0.02193, "high": 0.02193, "low": 0.02192, "close": 0.02192, "volume": 1939.6, "quote_volume": 42.529296, "trades": 2, "taker_buy_volume": 1939.6, "taker_buy_quote": 42.529296}, {"ts": 1771047960000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 2622.8, "quote_volume": 57.491776, "trades": 2, "taker_buy_volume": 2622.8, "taker_buy_quote": 57.491776}, {"ts": 1771048020000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 2167.6, "quote_volume": 47.535468, "trades": 2, "taker_buy_volume": 2167.6, "taker_buy_quote": 47.535468}, {"ts": 1771048080000, "open": 0.02192, "high": 0.02192, "low": 0.02191, "close": 0.02191, "volume": 5108.2, "quote_volume": 111.928264, "trades": 5, "taker_buy_volume": 1924.2, "taker_buy_quote": 42.166824}, {"ts": 1771048140000, "open": 0.02191, "high": 0.02192, "low": 0.0219, "close": 0.02192, "volume": 3492.3, "quote_volume": 76.533181, "trades": 6, "taker_buy_volume": 3128.7, "taker_buy_quote": 68.570341}, {"ts": 1771048200000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 2967.8, "quote_volume": 65.054176, "trades": 2, "taker_buy_volume": 2967.8, "taker_buy_quote": 65.054176}, {"ts": 1771048260000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 2076.7, "quote_volume": 45.521264, "trades": 2, "taker_buy_volume": 2076.7, "taker_buy_quote": 45.521264}, {"ts": 1771048320000, "open": 0.02193, "high": 0.02193, "low": 0.02192, "close": 0.02192, "volume": 2099.5, "quote_volume": 46.02871, "trades": 2, "taker_buy_volume": 2099.5, "taker_buy_quote": 46.02871}, {"ts": 1771048380000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 1804.2, "quote_volume": 39.530022, "trades": 2, "taker_buy_volume": 1804.2, "taker_buy_quote": 39.530022}, {"ts": 1771048440000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 3046.4, "quote_volume": 66.69938, "trades": 3, "taker_buy_volume": 3046.4, "taker_buy_quote": 66.69938}, {"ts": 1771048500000, "open": 0.02189, "high": 0.02189, "low": 0.02188, "close": 0.02188, "volume": 2582.7, "quote_volume": 56.52137, "trades": 2, "taker_buy_volume": 2582.7, "taker_buy_quote": 56.52137}, {"ts": 1771048560000, "open": 0.02188, "high": 0.0219, "low": 0.02188, "close": 0.0219, "volume": 20478.5, "quote_volume": 448.23925, "trades": 10, "taker_buy_volume": 20478.5, "taker_buy_quote": 448.23925}, {"ts": 1771048620000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 1691.3, "quote_volume": 37.022557, "trades": 1, "taker_buy_volume": 1691.3, "taker_buy_quote": 37.022557}, {"ts": 1771048680000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02189, "volume": 2302.0, "quote_volume": 50.385008, "trades": 3, "taker_buy_volume": 2013.4, "taker_buy_quote": 44.073326}, {"ts": 1771048740000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 10861.3, "quote_volume": 237.766218, "trades": 7, "taker_buy_volume": 10861.3, "taker_buy_quote": 237.766218}, {"ts": 1771048800000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 3556.9, "quote_volume": 77.826437, "trades": 4, "taker_buy_volume": 1851.7, "taker_buy_quote": 40.533713}, {"ts": 1771048860000, "open": 0.02189, "high": 0.02192, "low": 0.02189, "close": 0.02192, "volume": 11004.3, "quote_volume": 241.012535, "trades": 5, "taker_buy_volume": 10640.7, "taker_buy_quote": 233.049695}, {"ts": 1771048920000, "open": 0.0219, "high": 0.02191, "low": 0.02189, "close": 0.02189, "volume": 3120.9, "quote_volume": 68.336495, "trades": 5, "taker_buy_volume": 2666.4, "taker_buy_quote": 58.38749}, {"ts": 1771048980000, "open": 0.02188, "high": 0.0219, "low": 0.02188, "close": 0.0219, "volume": 3068.2, "quote_volume": 67.183534, "trades": 4, "taker_buy_volume": 2565.9, "taker_buy_quote": 56.19321}, {"ts": 1771049040000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 2154.6, "quote_volume": 47.193391, "trades": 2, "taker_buy_volume": 2154.6, "taker_buy_quote": 47.193391}, {"ts": 1771049100000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.02191, "volume": 2969.8, "quote_volume": 65.054186, "trades": 2, "taker_buy_volume": 2969.8, "taker_buy_quote": 65.054186}, {"ts": 1771049160000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.02191, "volume": 2668.3, "quote_volume": 58.457908, "trades": 3, "taker_buy_volume": 2213.8, "taker_buy_quote": 48.504358}, {"ts": 1771049220000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 3100.6, "quote_volume": 67.884394, "trades": 3, "taker_buy_volume": 3100.6, "taker_buy_quote": 67.884394}, {"ts": 1771049280000, "open": 0.02188, "high": 0.02188, "low": 0.02187, "close": 0.02187, "volume": 2682.9, "quote_volume": 58.688056, "trades": 2, "taker_buy_volume": 2682.9, "taker_buy_quote": 58.688056}, {"ts": 1771049340000, "open": 0.02188, "high": 0.02188, "low": 0.02186, "close": 0.02188, "volume": 7501.1, "quote_volume": 164.016068, "trades": 4, "taker_buy_volume": 2101.1, "taker_buy_quote": 45.972068}, {"ts": 1771049400000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 13878.0, "quote_volume": 303.65064, "trades": 9, "taker_buy_volume": 13878.0, "taker_buy_quote": 303.65064}, {"ts": 1771049460000, "open": 0.02187, "high": 0.02189, "low": 0.02187, "close": 0.02188, "volume": 4847.9, "quote_volume": 106.059772, "trades": 4, "taker_buy_volume": 1495.5, "taker_buy_quote": 32.72926}, {"ts": 1771049520000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 2217.5, "quote_volume": 48.541075, "trades": 2, "taker_buy_volume": 2217.5, "taker_buy_quote": 48.541075}, {"ts": 1771049580000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 4773.2, "quote_volume": 104.514906, "trades": 4, "taker_buy_volume": 2955.8, "taker_buy_quote": 64.73202}, {"ts": 1771049640000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 2875.0, "quote_volume": 62.9625, "trades": 2, "taker_buy_volume": 2875.0, "taker_buy_quote": 62.9625}, {"ts": 1771049700000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 1140.8, "quote_volume": 24.98352, "trades": 1, "taker_buy_volume": 1140.8, "taker_buy_quote": 24.98352}, {"ts": 1771049760000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.02191, "volume": 8261.5, "quote_volume": 180.955465, "trades": 4, "taker_buy_volume": 2861.5, "taker_buy_quote": 62.695465}, {"ts": 1771049820000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 3146.5, "quote_volume": 68.9252, "trades": 2, "taker_buy_volume": 3146.5, "taker_buy_quote": 68.9252}, {"ts": 1771049880000, "open": 0.02191, "high": 0.02192, "low": 0.02191, "close": 0.02192, "volume": 11660.4, "quote_volume": 255.493468, "trades": 5, "taker_buy_volume": 11660.4, "taker_buy_quote": 255.493468}, {"ts": 1771049940000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 2329.6, "quote_volume": 51.088128, "trades": 3, "taker_buy_volume": 2329.6, "taker_buy_quote": 51.088128}, {"ts": 1771050000000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.02191, "volume": 6554.6, "quote_volume": 143.583574, "trades": 8, "taker_buy_volume": 3876.8, "taker_buy_quote": 84.936101}, {"ts": 1771050060000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.02191, "volume": 3276.9, "quote_volume": 71.793243, "trades": 3, "taker_buy_volume": 2913.3, "taker_buy_quote": 63.830403}, {"ts": 1771050120000, "open": 0.02192, "high": 0.02192, "low": 0.0219, "close": 0.02191, "volume": 2004.8, "quote_volume": 43.931238, "trades": 3, "taker_buy_volume": 1595.7, "taker_buy_quote": 34.971948}, {"ts": 1771050180000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.02191, "volume": 2868.5, "quote_volume": 62.843835, "trades": 3, "taker_buy_volume": 2368.5, "taker_buy_quote": 51.893835}, {"ts": 1771050240000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 3463.1, "quote_volume": 75.852635, "trades": 5, "taker_buy_volume": 3099.5, "taker_buy_quote": 67.889795}, {"ts": 1771050300000, "open": 0.02193, "high": 0.02194, "low": 0.02193, "close": 0.02194, "volume": 1741.8, "quote_volume": 38.207958, "trades": 3, "taker_buy_volume": 1741.8, "taker_buy_quote": 38.207958}, {"ts": 1771050360000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 3438.6, "quote_volume": 75.408498, "trades": 3, "taker_buy_volume": 3438.6, "taker_buy_quote": 75.408498}, {"ts": 1771050420000, "open": 0.02193, "high": 0.02193, "low": 0.02191, "close": 0.02191, "volume": 1922.3, "quote_volume": 42.149221, "trades": 2, "taker_buy_volume": 1581.4, "taker_buy_quote": 34.680102}, {"ts": 1771050480000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 2968.9, "quote_volume": 65.107977, "trades": 4, "taker_buy_volume": 2968.9, "taker_buy_quote": 65.107977}, {"ts": 1771050540000, "open": 0.02191, "high": 0.02193, "low": 0.02191, "close": 0.02193, "volume": 3315.0, "quote_volume": 72.67797, "trades": 3, "taker_buy_volume": 2316.0, "taker_buy_quote": 50.78988}, {"ts": 1771050600000, "open": 0.02193, "high": 0.02193, "low": 0.02192, "close": 0.02193, "volume": 32599.9, "quote_volume": 714.862198, "trades": 11, "taker_buy_volume": 21839.0, "taker_buy_quote": 478.92927}, {"ts": 1771050660000, "open": 0.02195, "high": 0.02197, "low": 0.02195, "close": 0.02196, "volume": 7798.1, "quote_volume": 171.241623, "trades": 4, "taker_buy_volume": 2398.1, "taker_buy_quote": 52.657623}, {"ts": 1771050720000, "open": 0.02197, "high": 0.02197, "low": 0.02196, "close": 0.02196, "volume": 7108.7, "quote_volume": 156.124139, "trades": 2, "taker_buy_volume": 1708.7, "taker_buy_quote": 37.540139}, {"ts": 1771050780000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 2408.3, "quote_volume": 52.910351, "trades": 2, "taker_buy_volume": 2408.3, "taker_buy_quote": 52.910351}, {"ts": 1771050840000, "open": 0.02198, "high": 0.02198, "low": 0.02196, "close": 0.02196, "volume": 16898.4, "quote_volume": 371.121764, "trades": 4, "taker_buy_volume": 2386.2, "taker_buy_quote": 52.433852}, {"ts": 1771050900000, "open": 0.02196, "high": 0.02197, "low": 0.02196, "close": 0.02197, "volume": 2093.3, "quote_volume": 45.980781, "trades": 2, "taker_buy_volume": 2093.3, "taker_buy_quote": 45.980781}, {"ts": 1771050960000, "open": 0.02197, "high": 0.02197, "low": 0.02196, "close": 0.02197, "volume": 8286.7, "quote_volume": 182.053858, "trades": 4, "taker_buy_volume": 2392.6, "taker_buy_quote": 52.565422}, {"ts": 1771051020000, "open": 0.02198, "high": 0.02198, "low": 0.02196, "close": 0.02198, "volume": 14536.9, "quote_volume": 319.334396, "trades": 6, "taker_buy_volume": 2503.6, "taker_buy_quote": 55.029128}, {"ts": 1771051080000, "open": 0.02198, "high": 0.022, "low": 0.02198, "close": 0.022, "volume": 2973.3, "quote_volume": 65.371702, "trades": 3, "taker_buy_volume": 2973.3, "taker_buy_quote": 65.371702}, {"ts": 1771051140000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 4114.2, "quote_volume": 90.49542, "trades": 3, "taker_buy_volume": 2416.2, "taker_buy_quote": 53.1564}, {"ts": 1771051200000, "open": 0.022, "high": 0.02201, "low": 0.022, "close": 0.02201, "volume": 2493.3, "quote_volume": 54.867906, "trades": 3, "taker_buy_volume": 2493.3, "taker_buy_quote": 54.867906}, {"ts": 1771051260000, "open": 0.02199, "high": 0.02201, "low": 0.02199, "close": 0.02201, "volume": 11110.1, "quote_volume": 244.364641, "trades": 9, "taker_buy_volume": 3755.6, "taker_buy_quote": 82.634641}, {"ts": 1771051320000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 1672.2, "quote_volume": 36.805122, "trades": 1, "taker_buy_volume": 1672.2, "taker_buy_quote": 36.805122}, {"ts": 1771051380000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 3125.0, "quote_volume": 68.71875, "trades": 2, "taker_buy_volume": 3125.0, "taker_buy_quote": 68.71875}, {"ts": 1771051440000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 2311.2, "quote_volume": 50.823288, "trades": 3, "taker_buy_volume": 2311.2, "taker_buy_quote": 50.823288}, {"ts": 1771051500000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 1442.5, "quote_volume": 31.720575, "trades": 2, "taker_buy_volume": 1442.5, "taker_buy_quote": 31.720575}, {"ts": 1771051560000, "open": 0.02199, "high": 0.02199, "low": 0.02197, "close": 0.02198, "volume": 3717.6, "quote_volume": 81.723876, "trades": 3, "taker_buy_volume": 3150.9, "taker_buy_quote": 69.273477}, {"ts": 1771051620000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02199, "volume": 2683.3, "quote_volume": 58.995958, "trades": 3, "taker_buy_volume": 2683.3, "taker_buy_quote": 58.995958}, {"ts": 1771051680000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 2459.2, "quote_volume": 54.077808, "trades": 2, "taker_buy_volume": 2459.2, "taker_buy_quote": 54.077808}, {"ts": 1771051740000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 1577.8, "quote_volume": 34.695822, "trades": 1, "taker_buy_volume": 1577.8, "taker_buy_quote": 34.695822}, {"ts": 1771051800000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 1659.1, "quote_volume": 36.483609, "trades": 2, "taker_buy_volume": 1659.1, "taker_buy_quote": 36.483609}, {"ts": 1771051860000, "open": 0.022, "high": 0.02201, "low": 0.022, "close": 0.02201, "volume": 3207.0, "quote_volume": 70.569991, "trades": 3, "taker_buy_volume": 3207.0, "taker_buy_quote": 70.569991}, {"ts": 1771051920000, "open": 0.02199, "high": 0.02201, "low": 0.02199, "close": 0.022, "volume": 3356.3, "quote_volume": 73.838933, "trades": 4, "taker_buy_volume": 2451.4, "taker_buy_quote": 53.940182}, {"ts": 1771051980000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 1598.5, "quote_volume": 35.167, "trades": 1, "taker_buy_volume": 1598.5, "taker_buy_quote": 35.167}, {"ts": 1771052040000, "open": 0.02199, "high": 0.02201, "low": 0.02199, "close": 0.02201, "volume": 9810.7, "quote_volume": 215.863805, "trades": 7, "taker_buy_volume": 9025.6, "taker_buy_quote": 198.599456}, {"ts": 1771052100000, "open": 0.022, "high": 0.02201, "low": 0.02199, "close": 0.022, "volume": 3510.9, "quote_volume": 77.242431, "trades": 6, "taker_buy_volume": 3148.9, "taker_buy_quote": 69.282051}, {"ts": 1771052160000, "open": 0.022, "high": 0.02201, "low": 0.02199, "close": 0.022, "volume": 9200.0, "quote_volume": 202.402018, "trades": 7, "taker_buy_volume": 2380.6, "taker_buy_quote": 52.389412}, {"ts": 1771052220000, "open": 0.022, "high": 0.02202, "low": 0.022, "close": 0.02202, "volume": 7708.0, "quote_volume": 169.698012, "trades": 4, "taker_buy_volume": 7708.0, "taker_buy_quote": 169.698012}, {"ts": 1771052280000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 2246.9, "quote_volume": 49.476738, "trades": 2, "taker_buy_volume": 2246.9, "taker_buy_quote": 49.476738}, {"ts": 1771052340000, "open": 0.02201, "high": 0.02202, "low": 0.02201, "close": 0.02202, "volume": 2805.5, "quote_volume": 61.765412, "trades": 2, "taker_buy_volume": 2805.5, "taker_buy_quote": 61.765412}, {"ts": 1771052400000, "open": 0.02202, "high": 0.02202, "low": 0.022, "close": 0.02201, "volume": 3092.4, "quote_volume": 68.076947, "trades": 5, "taker_buy_volume": 2685.2, "taker_buy_quote": 59.118547}, {"ts": 1771052460000, "open": 0.02202, "high": 0.02203, "low": 0.02202, "close": 0.02203, "volume": 3418.2, "quote_volume": 75.2826, "trades": 3, "taker_buy_volume": 2963.7, "taker_buy_quote": 65.27451}, {"ts": 1771052520000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 2434.0, "quote_volume": 53.6697, "trades": 2, "taker_buy_volume": 2434.0, "taker_buy_quote": 53.6697}, {"ts": 1771052580000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 1031.7, "quote_volume": 22.748985, "trades": 2, "taker_buy_volume": 1031.7, "taker_buy_quote": 22.748985}, {"ts": 1771052640000, "open": 0.02205, "high": 0.0221, "low": 0.02205, "close": 0.02209, "volume": 120261.6, "quote_volume": 2654.292968, "trades": 29, "taker_buy_volume": 64652.0, "taker_buy_quote": 1426.935096}, {"ts": 1771052700000, "open": 0.02211, "high": 0.02211, "low": 0.02208, "close": 0.02208, "volume": 4737.1, "quote_volume": 104.698525, "trades": 5, "taker_buy_volume": 4329.9, "taker_buy_quote": 95.707549}, {"ts": 1771052760000, "open": 0.0221, "high": 0.0221, "low": 0.02208, "close": 0.02208, "volume": 11656.8, "quote_volume": 257.420881, "trades": 5, "taker_buy_volume": 2141.4, "taker_buy_quote": 47.320849}, {"ts": 1771052820000, "open": 0.02208, "high": 0.0221, "low": 0.02208, "close": 0.02209, "volume": 4454.1, "quote_volume": 98.413827, "trades": 7, "taker_buy_volume": 3137.7, "taker_buy_quote": 69.34317}, {"ts": 1771052880000, "open": 0.0221, "high": 0.0221, "low": 0.02208, "close": 0.02208, "volume": 2505.3, "quote_volume": 55.343457, "trades": 3, "taker_buy_volume": 2143.3, "taker_buy_quote": 47.350497}, {"ts": 1771052940000, "open": 0.02209, "high": 0.0221, "low": 0.02208, "close": 0.0221, "volume": 4106.1, "quote_volume": 90.704204, "trades": 7, "taker_buy_volume": 3651.6, "taker_buy_quote": 80.668844}, {"ts": 1771053000000, "open": 0.02208, "high": 0.0221, "low": 0.02208, "close": 0.0221, "volume": 3285.2, "quote_volume": 72.585726, "trades": 4, "taker_buy_volume": 2425.5, "taker_buy_quote": 53.60355}, {"ts": 1771053060000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 859.6, "quote_volume": 18.988564, "trades": 2, "taker_buy_volume": 859.6, "taker_buy_quote": 18.988564}, {"ts": 1771053120000, "open": 0.02209, "high": 0.02209, "low": 0.02208, "close": 0.02208, "volume": 24146.5, "quote_volume": 533.209823, "trades": 6, "taker_buy_volume": 5854.5, "taker_buy_quote": 129.271905}, {"ts": 1771053180000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 19869.5, "quote_volume": 438.32117, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 119.124}, {"ts": 1771053240000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 370.8, "quote_volume": 8.179848, "trades": 1, "taker_buy_volume": 370.8, "taker_buy_quote": 8.179848}, {"ts": 1771053300000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 5400.0, "quote_volume": 119.178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053360000, "open": 0.02208, "high": 0.02208, "low": 0.02206, "close": 0.02206, "volume": 2957.8, "quote_volume": 65.259722, "trades": 2, "taker_buy_volume": 532.7, "taker_buy_quote": 11.762016}, {"ts": 1771053420000, "open": 0.02205, "high": 0.02205, "low": 0.022, "close": 0.022, "volume": 23469.2, "quote_volume": 517.009528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053480000, "open": 0.02201, "high": 0.02201, "low": 0.022, "close": 0.022, "volume": 7167.1, "quote_volume": 157.7302, "trades": 3, "taker_buy_volume": 365.3, "taker_buy_quote": 8.0366}, {"ts": 1771053540000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 1827.5, "quote_volume": 40.205, "trades": 4, "taker_buy_volume": 1827.5, "taker_buy_quote": 40.205}, {"ts": 1771053600000, "open": 0.022, "high": 0.022, "low": 0.02198, "close": 0.02198, "volume": 1276.7, "quote_volume": 28.079218, "trades": 3, "taker_buy_volume": 867.6, "taker_buy_quote": 19.0872}, {"ts": 1771053660000, "open": 0.02198, "high": 0.022, "low": 0.02198, "close": 0.022, "volume": 734.7, "quote_volume": 16.156012, "trades": 2, "taker_buy_volume": 365.3, "taker_buy_quote": 8.0366}, {"ts": 1771053720000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 2146.1, "quote_volume": 47.205981, "trades": 5, "taker_buy_volume": 1324.2, "taker_buy_quote": 29.1324}, {"ts": 1771053780000, "open": 0.02198, "high": 0.022, "low": 0.02198, "close": 0.02199, "volume": 1679.5, "quote_volume": 36.932679, "trades": 4, "taker_buy_volume": 411.0, "taker_buy_quote": 9.042}, {"ts": 1771053840000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 859.7, "quote_volume": 18.904803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053900000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 362.0, "quote_volume": 7.96762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053960000, "open": 0.02203, "high": 0.02203, "low": 0.02201, "close": 0.02203, "volume": 1816.5, "quote_volume": 40.005255, "trades": 4, "taker_buy_volume": 1454.5, "taker_buy_quote": 32.037635}, {"ts": 1771054020000, "open": 0.02203, "high": 0.02203, "low": 0.02201, "close": 0.02201, "volume": 1225.6, "quote_volume": 26.992728, "trades": 3, "taker_buy_volume": 863.6, "taker_buy_quote": 19.025108}, {"ts": 1771054080000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 1447.9, "quote_volume": 31.849275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054140000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 1764.6, "quote_volume": 38.803554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054200000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054260000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 456.6, "quote_volume": 10.0452, "trades": 1, "taker_buy_volume": 456.6, "taker_buy_quote": 10.0452}, {"ts": 1771054320000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 1275.0, "quote_volume": 28.06275, "trades": 3, "taker_buy_volume": 1275.0, "taker_buy_quote": 28.06275}, {"ts": 1771054380000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 1312.2, "quote_volume": 28.8684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054440000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 452.5, "quote_volume": 9.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054500000, "open": 0.022, "high": 0.02201, "low": 0.022, "close": 0.022, "volume": 18945.5, "quote_volume": 416.975889, "trades": 7, "taker_buy_volume": 18447.8, "taker_buy_quote": 406.026489}, {"ts": 1771054560000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 11313.6, "quote_volume": 248.835087, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054620000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 2544.4, "quote_volume": 55.971777, "trades": 3, "taker_buy_volume": 958.9, "taker_buy_quote": 21.090777}, {"ts": 1771054680000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 1187.3, "quote_volume": 26.1206, "trades": 3, "taker_buy_volume": 1187.3, "taker_buy_quote": 26.1206}, {"ts": 1771054740000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 1461.2, "quote_volume": 32.1464, "trades": 3, "taker_buy_volume": 1461.2, "taker_buy_quote": 32.1464}, {"ts": 1771054800000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 502.3, "quote_volume": 11.0506, "trades": 1, "taker_buy_volume": 502.3, "taker_buy_quote": 11.0506}, {"ts": 1771054860000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 502.3, "quote_volume": 11.0506, "trades": 1, "taker_buy_volume": 502.3, "taker_buy_quote": 11.0506}, {"ts": 1771054920000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 7032.8, "quote_volume": 154.7216, "trades": 4, "taker_buy_volume": 867.6, "taker_buy_quote": 19.0872}, {"ts": 1771054980000, "open": 0.02201, "high": 0.02201, "low": 0.022, "close": 0.022, "volume": 3708.4, "quote_volume": 81.60469, "trades": 5, "taker_buy_volume": 1989.0, "taker_buy_quote": 43.77789}, {"ts": 1771055040000, "open": 0.022, "high": 0.02202, "low": 0.022, "close": 0.02202, "volume": 1053.9, "quote_volume": 23.19059, "trades": 3, "taker_buy_volume": 239.5, "taker_buy_quote": 5.27379}, {"ts": 1771055100000, "open": 0.02201, "high": 0.02201, "low": 0.022, "close": 0.022, "volume": 2061.1, "quote_volume": 45.351366, "trades": 7, "taker_buy_volume": 1345.0, "taker_buy_quote": 29.594774}, {"ts": 1771055160000, "open": 0.02199, "high": 0.02201, "low": 0.02199, "close": 0.022, "volume": 1691.4, "quote_volume": 37.20822, "trades": 4, "taker_buy_volume": 922.2, "taker_buy_quote": 20.293512}, {"ts": 1771055220000, "open": 0.02199, "high": 0.02199, "low": 0.02197, "close": 0.02198, "volume": 6370.6, "quote_volume": 140.026411, "trades": 8, "taker_buy_volume": 1160.4, "taker_buy_quote": 25.505592}, {"ts": 1771055280000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02199, "volume": 821.9, "quote_volume": 18.069928, "trades": 2, "taker_buy_volume": 821.9, "taker_buy_quote": 18.069928}, {"ts": 1771055340000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 9967.6, "quote_volume": 219.187524, "trades": 3, "taker_buy_volume": 9967.6, "taker_buy_quote": 219.187524}, {"ts": 1771055400000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 502.3, "quote_volume": 11.0506, "trades": 1, "taker_buy_volume": 502.3, "taker_buy_quote": 11.0506}, {"ts": 1771055460000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055520000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 3375.0, "quote_volume": 74.1825, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 29.673}, {"ts": 1771055580000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055640000, "open": 0.02196, "high": 0.02196, "low": 0.02193, "close": 0.02193, "volume": 15826.4, "quote_volume": 347.400629, "trades": 7, "taker_buy_volume": 1817.1, "taker_buy_quote": 39.882994}, {"ts": 1771055700000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 4050.0, "quote_volume": 88.8165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055760000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 618.3, "quote_volume": 13.553136, "trades": 1, "taker_buy_volume": 618.3, "taker_buy_quote": 13.553136}, {"ts": 1771055820000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 9914.6, "quote_volume": 217.170341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055880000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 454.5, "quote_volume": 9.958095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055940000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056000000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 456.6, "quote_volume": 10.017804, "trades": 1, "taker_buy_volume": 456.6, "taker_buy_quote": 10.017804}, {"ts": 1771056060000, "open": 0.02194, "high": 0.02196, "low": 0.02194, "close": 0.02196, "volume": 9686.5, "quote_volume": 212.695451, "trades": 4, "taker_buy_volume": 9277.4, "taker_buy_quote": 203.719797}, {"ts": 1771056120000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 273.2, "quote_volume": 5.99674, "trades": 1, "taker_buy_volume": 273.2, "taker_buy_quote": 5.99674}, {"ts": 1771056180000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056240000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056300000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056360000, "open": 0.02196, "high": 0.02201, "low": 0.02196, "close": 0.02199, "volume": 23787.6, "quote_volume": 522.865512, "trades": 9, "taker_buy_volume": 7460.4, "taker_buy_quote": 163.830384}, {"ts": 1771056420000, "open": 0.02202, "high": 0.02203, "low": 0.022, "close": 0.022, "volume": 1768.7, "quote_volume": 38.934125, "trades": 4, "taker_buy_volume": 909.0, "taker_buy_quote": 20.020725}, {"ts": 1771056480000, "open": 0.02199, "high": 0.022, "low": 0.02198, "close": 0.022, "volume": 1912.9, "quote_volume": 42.068345, "trades": 5, "taker_buy_volume": 1141.8, "taker_buy_quote": 25.115947}, {"ts": 1771056540000, "open": 0.022, "high": 0.02201, "low": 0.02199, "close": 0.02199, "volume": 1274.8, "quote_volume": 28.046551, "trades": 3, "taker_buy_volume": 867.6, "taker_buy_quote": 19.092223}, {"ts": 1771056600000, "open": 0.02199, "high": 0.02201, "low": 0.02198, "close": 0.02201, "volume": 2274.7, "quote_volume": 50.035286, "trades": 5, "taker_buy_volume": 958.9, "taker_buy_quote": 21.105389}, {"ts": 1771056660000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 1629.0, "quote_volume": 35.829855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056720000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 950.2, "quote_volume": 20.9044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056780000, "open": 0.022, "high": 0.02201, "low": 0.022, "close": 0.02201, "volume": 1764.6, "quote_volume": 38.826177, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056840000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056900000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 6619.1, "quote_volume": 145.752582, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 118.908}, {"ts": 1771056960000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057020000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057080000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 3196.8, "quote_volume": 70.3296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057140000, "open": 0.02199, "high": 0.02201, "low": 0.02199, "close": 0.02201, "volume": 5360.5, "quote_volume": 117.975443, "trades": 2, "taker_buy_volume": 4902.4, "taker_buy_quote": 107.901824}, {"ts": 1771057200000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 2666.6, "quote_volume": 58.718532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057260000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 2727.1, "quote_volume": 60.050742, "trades": 1, "taker_buy_volume": 2727.1, "taker_buy_quote": 60.050742}, {"ts": 1771057320000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057380000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057440000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057500000, "open": 0.02206, "high": 0.02207, "low": 0.02206, "close": 0.02207, "volume": 1773.0, "quote_volume": 39.124675, "trades": 3, "taker_buy_volume": 1773.0, "taker_buy_quote": 39.124675}, {"ts": 1771057560000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 491.5, "quote_volume": 10.83266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057620000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057680000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 5400.0, "quote_volume": 119.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057740000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057800000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057860000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 5400.0, "quote_volume": 119.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057920000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 3632.0, "quote_volume": 80.01296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057980000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 5400.0, "quote_volume": 119.016, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 119.016}, {"ts": 1771058040000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058100000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058160000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058220000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058280000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 8204.8, "quote_volume": 180.997888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058340000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058400000, "open": 0.02205, "high": 0.02205, "low": 0.02204, "close": 0.02204, "volume": 5760.7, "quote_volume": 127.019828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058460000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058520000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058580000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 5400.0, "quote_volume": 119.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058640000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058700000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058760000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058820000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058880000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 1600.7, "quote_volume": 35.279428, "trades": 1, "taker_buy_volume": 1600.7, "taker_buy_quote": 35.279428}, {"ts": 1771058940000, "open": 0.02204, "high": 0.02209, "low": 0.02204, "close": 0.02207, "volume": 75735.5, "quote_volume": 1670.792594, "trades": 23, "taker_buy_volume": 53723.5, "taker_buy_quote": 1185.212871}, {"ts": 1771059000000, "open": 0.02205, "high": 0.02208, "low": 0.02205, "close": 0.02208, "volume": 20008.9, "quote_volume": 441.450306, "trades": 12, "taker_buy_volume": 18192.9, "taker_buy_quote": 401.407506}, {"ts": 1771059060000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 9062.9, "quote_volume": 200.108832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059120000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059180000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059240000, "open": 0.0221, "high": 0.02211, "low": 0.0221, "close": 0.02211, "volume": 3171.0, "quote_volume": 70.091065, "trades": 4, "taker_buy_volume": 3171.0, "taker_buy_quote": 70.091065}, {"ts": 1771059300000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059360000, "open": 0.0221, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 10696.6, "quote_volume": 236.387894, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 221.0}, {"ts": 1771059420000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 1417.0, "quote_volume": 31.30153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059480000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059540000, "open": 0.02209, "high": 0.02209, "low": 0.02208, "close": 0.02208, "volume": 29403.7, "quote_volume": 649.253946, "trades": 7, "taker_buy_volume": 2025.0, "taker_buy_quote": 44.73225}, {"ts": 1771059600000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 300.0, "quote_volume": 6.63, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 6.63}, {"ts": 1771059660000, "open": 0.0221, "high": 0.02211, "low": 0.0221, "close": 0.02211, "volume": 6989.4, "quote_volume": 154.484634, "trades": 10, "taker_buy_volume": 6989.4, "taker_buy_quote": 154.484634}, {"ts": 1771059720000, "open": 0.02211, "high": 0.02218, "low": 0.02211, "close": 0.02213, "volume": 52470.4, "quote_volume": 1161.967015, "trades": 26, "taker_buy_volume": 28964.1, "taker_buy_quote": 641.644656}, {"ts": 1771059780000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059840000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 1188.4, "quote_volume": 26.296546, "trades": 3, "taker_buy_volume": 913.8, "taker_buy_quote": 20.222394}, {"ts": 1771059900000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 452.5, "quote_volume": 10.013825, "trades": 1, "taker_buy_volume": 452.5, "taker_buy_quote": 10.013825}, {"ts": 1771059960000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 1085.5, "quote_volume": 24.000405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060020000, "open": 0.02211, "high": 0.02211, "low": 0.0221, "close": 0.0221, "volume": 25670.6, "quote_volume": 567.375438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060080000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 1181.8, "quote_volume": 26.11778, "trades": 3, "taker_buy_volume": 1181.8, "taker_buy_quote": 26.11778}, {"ts": 1771060140000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 909.0, "quote_volume": 20.0889, "trades": 2, "taker_buy_volume": 909.0, "taker_buy_quote": 20.0889}, {"ts": 1771060200000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 720.8, "quote_volume": 15.92968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060260000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060320000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060380000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 360.4, "quote_volume": 7.96484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060440000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 454.5, "quote_volume": 10.04445, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 10.04445}, {"ts": 1771060500000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 452.4, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 452.4, "taker_buy_quote": 9.99804}, {"ts": 1771060560000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060620000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 1524.9, "quote_volume": 33.669792, "trades": 2, "taker_buy_volume": 1524.9, "taker_buy_quote": 33.669792}, {"ts": 1771060680000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060740000, "open": 0.02208, "high": 0.0221, "low": 0.02208, "close": 0.0221, "volume": 3988.9, "quote_volume": 88.08302, "trades": 3, "taker_buy_volume": 3583.5, "taker_buy_quote": 79.12368}, {"ts": 1771060800000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060860000, "open": 0.0221, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 39137.1, "quote_volume": 864.543044, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060920000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 909.0, "quote_volume": 20.0889, "trades": 2, "taker_buy_volume": 909.0, "taker_buy_quote": 20.0889}, {"ts": 1771060980000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 954.5, "quote_volume": 21.09445, "trades": 2, "taker_buy_volume": 954.5, "taker_buy_quote": 21.09445}, {"ts": 1771061040000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 745.0, "quote_volume": 16.45705, "trades": 2, "taker_buy_volume": 745.0, "taker_buy_quote": 16.45705}, {"ts": 1771061100000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061160000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 226.4, "quote_volume": 4.998912, "trades": 1, "taker_buy_volume": 226.4, "taker_buy_quote": 4.998912}, {"ts": 1771061220000, "open": 0.02207, "high": 0.02207, "low": 0.02206, "close": 0.02206, "volume": 9930.4, "quote_volume": 219.109928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061280000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061340000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061400000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061460000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061520000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061580000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061640000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 906.6, "quote_volume": 19.999596, "trades": 1, "taker_buy_volume": 906.6, "taker_buy_quote": 19.999596}, {"ts": 1771061700000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 1409.1, "quote_volume": 31.084746, "trades": 3, "taker_buy_volume": 1409.1, "taker_buy_quote": 31.084746}, {"ts": 1771061760000, "open": 0.02207, "high": 0.02207, "low": 0.02205, "close": 0.02205, "volume": 1632.8, "quote_volume": 36.010512, "trades": 4, "taker_buy_volume": 363.6, "taker_buy_quote": 8.024652}, {"ts": 1771061820000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 362.0, "quote_volume": 7.97848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061880000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 1977.6, "quote_volume": 43.625856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061940000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 906.6, "quote_volume": 19.999596, "trades": 1, "taker_buy_volume": 906.6, "taker_buy_quote": 19.999596}, {"ts": 1771062000000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062060000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 2000.0, "quote_volume": 44.08, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.08}, {"ts": 1771062120000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062180000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062240000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062300000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 28913.6, "quote_volume": 637.255744, "trades": 3, "taker_buy_volume": 23513.6, "taker_buy_quote": 518.239744}, {"ts": 1771062360000, "open": 0.02203, "high": 0.02205, "low": 0.02203, "close": 0.02205, "volume": 840.9, "quote_volume": 18.529715, "trades": 2, "taker_buy_volume": 234.4, "taker_buy_quote": 5.16852}, {"ts": 1771062420000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062480000, "open": 0.02204, "high": 0.02205, "low": 0.02204, "close": 0.02205, "volume": 6089.8, "quote_volume": 134.25199, "trades": 2, "taker_buy_volume": 6089.8, "taker_buy_quote": 134.25199}, {"ts": 1771062540000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 3606.2, "quote_volume": 79.444586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062600000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062660000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 5400.0, "quote_volume": 118.962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062720000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062780000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 4991.4, "quote_volume": 110.010456, "trades": 2, "taker_buy_volume": 4991.4, "taker_buy_quote": 110.010456}, {"ts": 1771062840000, "open": 0.02205, "high": 0.02205, "low": 0.02204, "close": 0.02204, "volume": 4681.2, "quote_volume": 103.17996, "trades": 3, "taker_buy_volume": 631.2, "taker_buy_quote": 13.91796}, {"ts": 1771062900000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 407.2, "quote_volume": 8.966544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062960000, "open": 0.02203, "high": 0.02203, "low": 0.02202, "close": 0.02202, "volume": 3093.2, "quote_volume": 68.138104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063020000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063080000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063140000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063200000, "open": 0.02202, "high": 0.02202, "low": 0.022, "close": 0.022, "volume": 3187.6, "quote_volume": 70.158988, "trades": 6, "taker_buy_volume": 1598.2, "taker_buy_quote": 35.1604}, {"ts": 1771063260000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 1848.8, "quote_volume": 40.658765, "trades": 2, "taker_buy_volume": 365.3, "taker_buy_quote": 8.0366}, {"ts": 1771063320000, "open": 0.02199, "high": 0.022, "low": 0.02198, "close": 0.02198, "volume": 2092.5, "quote_volume": 46.001347, "trades": 3, "taker_buy_volume": 592.5, "taker_buy_quote": 13.031347}, {"ts": 1771063380000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 776.3, "quote_volume": 17.0786, "trades": 2, "taker_buy_volume": 776.3, "taker_buy_quote": 17.0786}, {"ts": 1771063440000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 4278.1, "quote_volume": 94.032638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063500000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063560000, "open": 0.02198, "high": 0.02199, "low": 0.02197, "close": 0.02199, "volume": 40585.9, "quote_volume": 892.277737, "trades": 9, "taker_buy_volume": 35594.5, "taker_buy_quote": 782.616679}, {"ts": 1771063620000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063680000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 456.6, "quote_volume": 10.040634, "trades": 1, "taker_buy_volume": 456.6, "taker_buy_quote": 10.040634}, {"ts": 1771063740000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 727.2, "quote_volume": 15.994764, "trades": 2, "taker_buy_volume": 363.6, "taker_buy_quote": 7.9992}, {"ts": 1771063800000, "open": 0.02202, "high": 0.02203, "low": 0.02201, "close": 0.02202, "volume": 4750.3, "quote_volume": 104.592988, "trades": 7, "taker_buy_volume": 1409.0, "taker_buy_quote": 31.030725}, {"ts": 1771063860000, "open": 0.02202, "high": 0.02202, "low": 0.02201, "close": 0.02201, "volume": 818.1, "quote_volume": 18.010017, "trades": 2, "taker_buy_volume": 363.6, "taker_buy_quote": 8.006472}, {"ts": 1771063920000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 769.2, "quote_volume": 16.91878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063980000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064040000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064100000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 5400.0, "quote_volume": 118.854, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 118.854}, {"ts": 1771064160000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 476.6, "quote_volume": 10.494732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064220000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064280000, "open": 0.02202, "high": 0.02202, "low": 0.02201, "close": 0.02201, "volume": 31275.1, "quote_volume": 688.372561, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064340000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064400000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 726.4, "quote_volume": 15.9808, "trades": 1, "taker_buy_volume": 726.4, "taker_buy_quote": 15.9808}, {"ts": 1771064460000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 1643.9, "quote_volume": 36.149361, "trades": 4, "taker_buy_volume": 1643.9, "taker_buy_quote": 36.149361}, {"ts": 1771064520000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 1324.2, "quote_volume": 29.119158, "trades": 3, "taker_buy_volume": 1324.2, "taker_buy_quote": 29.119158}, {"ts": 1771064580000, "open": 0.02199, "high": 0.02199, "low": 0.02197, "close": 0.02199, "volume": 6428.6, "quote_volume": 141.305238, "trades": 5, "taker_buy_volume": 6067.7, "taker_buy_quote": 133.376265}, {"ts": 1771064640000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 913.3, "quote_volume": 20.0926, "trades": 2, "taker_buy_volume": 913.3, "taker_buy_quote": 20.0926}, {"ts": 1771064700000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 1461.2, "quote_volume": 32.1464, "trades": 3, "taker_buy_volume": 1461.2, "taker_buy_quote": 32.1464}, {"ts": 1771064760000, "open": 0.022, "high": 0.022, "low": 0.02198, "close": 0.02198, "volume": 1049.4, "quote_volume": 23.074032, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 9.042}, {"ts": 1771064820000, "open": 0.02199, "high": 0.02199, "low": 0.02198, "close": 0.02198, "volume": 1735.1, "quote_volume": 38.145717, "trades": 4, "taker_buy_volume": 1735.1, "taker_buy_quote": 38.145717}, {"ts": 1771064880000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 2054.8, "quote_volume": 45.194184, "trades": 5, "taker_buy_volume": 2054.8, "taker_buy_quote": 45.194184}, {"ts": 1771064940000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 411.0, "quote_volume": 9.042, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 9.042}, {"ts": 1771065000000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 502.3, "quote_volume": 11.0506, "trades": 1, "taker_buy_volume": 502.3, "taker_buy_quote": 11.0506}, {"ts": 1771065060000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065120000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 365.3, "quote_volume": 8.0366, "trades": 1, "taker_buy_volume": 365.3, "taker_buy_quote": 8.0366}, {"ts": 1771065180000, "open": 0.022, "high": 0.022, "low": 0.02198, "close": 0.02198, "volume": 4035.1, "quote_volume": 88.728196, "trades": 6, "taker_buy_volume": 3213.1, "taker_buy_quote": 70.660636}, {"ts": 1771065240000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02198, "volume": 2142.3, "quote_volume": 47.095973, "trades": 5, "taker_buy_volume": 1324.2, "taker_buy_quote": 29.114135}, {"ts": 1771065300000, "open": 0.02199, "high": 0.02199, "low": 0.02198, "close": 0.02198, "volume": 1685.7, "quote_volume": 37.060324, "trades": 4, "taker_buy_volume": 863.8, "taker_buy_quote": 18.994962}, {"ts": 1771065360000, "open": 0.022, "high": 0.022, "low": 0.02198, "close": 0.02199, "volume": 8012.1, "quote_volume": 176.180962, "trades": 8, "taker_buy_volume": 6678.5, "taker_buy_quote": 146.868434}, {"ts": 1771065420000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 822.0, "quote_volume": 18.084, "trades": 2, "taker_buy_volume": 822.0, "taker_buy_quote": 18.084}, {"ts": 1771065480000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 1987.7, "quote_volume": 43.714089, "trades": 5, "taker_buy_volume": 456.6, "taker_buy_quote": 10.0452}, {"ts": 1771065540000, "open": 0.02201, "high": 0.02201, "low": 0.02199, "close": 0.02199, "volume": 6056.4, "quote_volume": 133.201221, "trades": 6, "taker_buy_volume": 1233.0, "taker_buy_quote": 27.13011}, {"ts": 1771065600000, "open": 0.022, "high": 0.022, "low": 0.02198, "close": 0.02199, "volume": 2235.6, "quote_volume": 49.161319, "trades": 5, "taker_buy_volume": 1826.5, "taker_buy_quote": 40.169301}, {"ts": 1771065660000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 397.8, "quote_volume": 8.747622, "trades": 1, "taker_buy_volume": 397.8, "taker_buy_quote": 8.747622}, {"ts": 1771065720000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 958.9, "quote_volume": 21.086211, "trades": 2, "taker_buy_volume": 958.9, "taker_buy_quote": 21.086211}, {"ts": 1771065780000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 867.6, "quote_volume": 19.078524, "trades": 2, "taker_buy_volume": 867.6, "taker_buy_quote": 19.078524}, {"ts": 1771065840000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 867.6, "quote_volume": 19.078524, "trades": 2, "taker_buy_volume": 867.6, "taker_buy_quote": 19.078524}, {"ts": 1771065900000, "open": 0.02198, "high": 0.022, "low": 0.02198, "close": 0.022, "volume": 8264.4, "quote_volume": 181.695191, "trades": 7, "taker_buy_volume": 2234.1, "taker_buy_quote": 49.142894}, {"ts": 1771065960000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 868.6, "quote_volume": 19.1092, "trades": 2, "taker_buy_volume": 868.6, "taker_buy_quote": 19.1092}, {"ts": 1771066020000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 1369.9, "quote_volume": 30.1378, "trades": 3, "taker_buy_volume": 1369.9, "taker_buy_quote": 30.1378}, {"ts": 1771066080000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 1187.2, "quote_volume": 26.1184, "trades": 3, "taker_buy_volume": 1187.2, "taker_buy_quote": 26.1184}, {"ts": 1771066140000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 6724.2, "quote_volume": 147.8784, "trades": 4, "taker_buy_volume": 1324.2, "taker_buy_quote": 29.1324}, {"ts": 1771066200000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 821.9, "quote_volume": 18.0818, "trades": 3, "taker_buy_volume": 821.9, "taker_buy_quote": 18.0818}, {"ts": 1771066260000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 13234.0, "quote_volume": 291.148, "trades": 5, "taker_buy_volume": 2434.0, "taker_buy_quote": 53.548}, {"ts": 1771066320000, "open": 0.02199, "high": 0.02201, "low": 0.02199, "close": 0.02199, "volume": 1636.4, "quote_volume": 35.992618, "trades": 3, "taker_buy_volume": 409.1, "taker_buy_quote": 9.004291}, {"ts": 1771066380000, "open": 0.02201, "high": 0.02202, "low": 0.022, "close": 0.02202, "volume": 9705.0, "quote_volume": 213.546797, "trades": 7, "taker_buy_volume": 7263.6, "taker_buy_quote": 159.831472}, {"ts": 1771066440000, "open": 0.02201, "high": 0.02201, "low": 0.022, "close": 0.022, "volume": 1768.6, "quote_volume": 38.917837, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066500000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066560000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 541.4, "quote_volume": 11.916214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066620000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066680000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066740000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066800000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 1177.6, "quote_volume": 25.903128, "trades": 3, "taker_buy_volume": 770.4, "taker_buy_quote": 16.9488}, {"ts": 1771066860000, "open": 0.02204, "high": 0.02204, "low": 0.02203, "close": 0.02203, "volume": 32400.0, "quote_volume": 713.88, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066920000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066980000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067040000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067100000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 1268.7, "quote_volume": 27.962148, "trades": 3, "taker_buy_volume": 1268.7, "taker_buy_quote": 27.962148}, {"ts": 1771067160000, "open": 0.02202, "high": 0.02204, "low": 0.02202, "close": 0.02203, "volume": 5104.1, "quote_volume": 112.479697, "trades": 3, "taker_buy_volume": 4089.9, "taker_buy_quote": 90.141396}, {"ts": 1771067220000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 5979.3, "quote_volume": 131.843565, "trades": 3, "taker_buy_volume": 5979.3, "taker_buy_quote": 131.843565}, {"ts": 1771067280000, "open": 0.02203, "high": 0.02203, "low": 0.02202, "close": 0.02202, "volume": 1318.1, "quote_volume": 29.034084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067340000, "open": 0.02204, "high": 0.02204, "low": 0.02203, "close": 0.02203, "volume": 907.2, "quote_volume": 19.990616, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 11.02}, {"ts": 1771067400000, "open": 0.02204, "high": 0.02205, "low": 0.02203, "close": 0.02205, "volume": 37579.0, "quote_volume": 828.074284, "trades": 9, "taker_buy_volume": 10579.0, "taker_buy_quote": 233.210284}, {"ts": 1771067460000, "open": 0.02204, "high": 0.02204, "low": 0.02202, "close": 0.02202, "volume": 27000.0, "quote_volume": 594.74696, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067520000, "open": 0.02204, "high": 0.02204, "low": 0.02202, "close": 0.02203, "volume": 34400.0, "quote_volume": 757.95422, "trades": 10, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.08}, {"ts": 1771067580000, "open": 0.02203, "high": 0.02206, "low": 0.02203, "close": 0.02203, "volume": 203890.7, "quote_volume": 4493.396674, "trades": 40, "taker_buy_volume": 1229.6, "taker_buy_quote": 27.124976}, {"ts": 1771067640000, "open": 0.02205, "high": 0.02205, "low": 0.02202, "close": 0.02202, "volume": 58139.9, "quote_volume": 1281.022985, "trades": 15, "taker_buy_volume": 2356.0, "taker_buy_quote": 51.9498}, {"ts": 1771067700000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067760000, "open": 0.02204, "high": 0.02208, "low": 0.02204, "close": 0.02206, "volume": 42274.7, "quote_volume": 932.791864, "trades": 25, "taker_buy_volume": 27463.7, "taker_buy_quote": 606.067972}, {"ts": 1771067820000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 4496.0, "quote_volume": 99.1368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067880000, "open": 0.02205, "high": 0.02208, "low": 0.02204, "close": 0.02208, "volume": 299996.5, "quote_volume": 6614.722848, "trades": 48, "taker_buy_volume": 272103.1, "taker_buy_quote": 5999.952312}, {"ts": 1771067940000, "open": 0.02207, "high": 0.02207, "low": 0.02206, "close": 0.02206, "volume": 22114.2, "quote_volume": 487.884212, "trades": 5, "taker_buy_volume": 4051.6, "taker_buy_quote": 89.378296}, {"ts": 1771068000000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068060000, "open": 0.02207, "high": 0.02213, "low": 0.02207, "close": 0.02213, "volume": 66504.0, "quote_volume": 1467.973468, "trades": 16, "taker_buy_volume": 66504.0, "taker_buy_quote": 1467.973468}, {"ts": 1771068120000, "open": 0.02212, "high": 0.02213, "low": 0.02211, "close": 0.02212, "volume": 15927.2, "quote_volume": 352.306981, "trades": 9, "taker_buy_volume": 5852.5, "taker_buy_quote": 129.461825}, {"ts": 1771068180000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 904.1, "quote_volume": 20.007733, "trades": 1, "taker_buy_volume": 904.1, "taker_buy_quote": 20.007733}, {"ts": 1771068240000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068300000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068360000, "open": 0.0221, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 1773.4, "quote_volume": 39.186662, "trades": 2, "taker_buy_volume": 1225.6, "taker_buy_quote": 27.08576}, {"ts": 1771068420000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 213.2, "quote_volume": 4.709588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068480000, "open": 0.02208, "high": 0.02212, "low": 0.02207, "close": 0.02211, "volume": 12811.8, "quote_volume": 283.127155, "trades": 12, "taker_buy_volume": 9971.4, "taker_buy_quote": 220.405288}, {"ts": 1771068540000, "open": 0.02212, "high": 0.02212, "low": 0.0221, "close": 0.0221, "volume": 15882.7, "quote_volume": 351.208805, "trades": 12, "taker_buy_volume": 859.7, "taker_buy_quote": 19.012492}, {"ts": 1771068600000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 2085.2, "quote_volume": 46.08292, "trades": 3, "taker_buy_volume": 1634.7, "taker_buy_quote": 36.12687}, {"ts": 1771068660000, "open": 0.0221, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 5363.3, "quote_volume": 118.495248, "trades": 6, "taker_buy_volume": 1634.7, "taker_buy_quote": 36.12687}, {"ts": 1771068720000, "open": 0.02212, "high": 0.02213, "low": 0.0221, "close": 0.0221, "volume": 16198.9, "quote_volume": 358.332301, "trades": 19, "taker_buy_volume": 14536.8, "taker_buy_quote": 321.585476}, {"ts": 1771068780000, "open": 0.02208, "high": 0.02212, "low": 0.02207, "close": 0.02212, "volume": 23618.8, "quote_volume": 521.802158, "trades": 26, "taker_buy_volume": 11152.4, "taker_buy_quote": 246.55163}, {"ts": 1771068840000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 5174.1, "quote_volume": 114.457873, "trades": 2, "taker_buy_volume": 678.1, "taker_buy_quote": 15.006353}, {"ts": 1771068900000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068960000, "open": 0.02212, "high": 0.02212, "low": 0.0221, "close": 0.02211, "volume": 9855.1, "quote_volume": 217.901478, "trades": 4, "taker_buy_volume": 9151.2, "taker_buy_quote": 202.345288}, {"ts": 1771069020000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069080000, "open": 0.0221, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 3697.1, "quote_volume": 81.683705, "trades": 4, "taker_buy_volume": 370.5, "taker_buy_quote": 8.18805}, {"ts": 1771069140000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 21383.0, "quote_volume": 472.4513, "trades": 5, "taker_buy_volume": 15983.0, "taker_buy_quote": 353.1653}, {"ts": 1771069200000, "open": 0.0221, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 2388.6, "quote_volume": 52.76781, "trades": 2, "taker_buy_volume": 363.6, "taker_buy_quote": 8.03556}, {"ts": 1771069260000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 500.0, "quote_volume": 11.045, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 11.045}, {"ts": 1771069320000, "open": 0.02208, "high": 0.02209, "low": 0.02208, "close": 0.02209, "volume": 1985.7, "quote_volume": 43.848162, "trades": 3, "taker_buy_volume": 390.6, "taker_buy_quote": 8.628354}, {"ts": 1771069380000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069440000, "open": 0.02208, "high": 0.0221, "low": 0.02208, "close": 0.0221, "volume": 4332.8, "quote_volume": 95.681344, "trades": 2, "taker_buy_volume": 4332.8, "taker_buy_quote": 95.681344}, {"ts": 1771069500000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 495.5, "quote_volume": 10.95055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069560000, "open": 0.02209, "high": 0.02212, "low": 0.02209, "close": 0.02212, "volume": 14324.2, "quote_volume": 316.707107, "trades": 6, "taker_buy_volume": 13062.9, "taker_buy_quote": 288.84499}, {"ts": 1771069620000, "open": 0.0221, "high": 0.02213, "low": 0.0221, "close": 0.02211, "volume": 27538.9, "quote_volume": 609.172855, "trades": 16, "taker_buy_volume": 26592.9, "taker_buy_quote": 588.2613}, {"ts": 1771069680000, "open": 0.02211, "high": 0.02212, "low": 0.02211, "close": 0.02212, "volume": 5780.9, "quote_volume": 127.869454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069740000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069800000, "open": 0.02212, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 8156.0, "quote_volume": 180.35356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069860000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069920000, "open": 0.02211, "high": 0.02211, "low": 0.0221, "close": 0.0221, "volume": 29999.9, "quote_volume": 663.06399, "trades": 6, "taker_buy_volume": 8925.6, "taker_buy_quote": 197.25576}, {"ts": 1771069980000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070040000, "open": 0.02212, "high": 0.02213, "low": 0.02211, "close": 0.02211, "volume": 5269.8, "quote_volume": 116.567994, "trades": 5, "taker_buy_volume": 4459.0, "taker_buy_quote": 98.637152}, {"ts": 1771070100000, "open": 0.02213, "high": 0.02213, "low": 0.02211, "close": 0.02211, "volume": 1358.4, "quote_volume": 30.041354, "trades": 2, "taker_buy_volume": 356.5, "taker_buy_quote": 7.889345}, {"ts": 1771070160000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070220000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070280000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 5400.0, "quote_volume": 119.448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070340000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070400000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 4307.4, "quote_volume": 95.317807, "trades": 4, "taker_buy_volume": 3451.5, "taker_buy_quote": 76.381695}, {"ts": 1771070460000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 3400.0, "quote_volume": 75.242, "trades": 1, "taker_buy_volume": 3400.0, "taker_buy_quote": 75.242}, {"ts": 1771070520000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 5400.0, "quote_volume": 119.556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070580000, "open": 0.02215, "high": 0.02215, "low": 0.02213, "close": 0.02213, "volume": 2350.7, "quote_volume": 52.047219, "trades": 6, "taker_buy_volume": 1131.2, "taker_buy_quote": 25.05608}, {"ts": 1771070640000, "open": 0.02213, "high": 0.02215, "low": 0.02213, "close": 0.02215, "volume": 1947.8, "quote_volume": 43.138296, "trades": 5, "taker_buy_volume": 1674.1, "taker_buy_quote": 37.081315}, {"ts": 1771070700000, "open": 0.02215, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 60723.7, "quote_volume": 1345.190592, "trades": 32, "taker_buy_volume": 29458.4, "taker_buy_quote": 652.664197}, {"ts": 1771070760000, "open": 0.02215, "high": 0.02215, "low": 0.02212, "close": 0.02212, "volume": 36827.5, "quote_volume": 815.095326, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070820000, "open": 0.02211, "high": 0.02211, "low": 0.0221, "close": 0.0221, "volume": 14211.5, "quote_volume": 314.21261, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070880000, "open": 0.0221, "high": 0.0221, "low": 0.02208, "close": 0.0221, "volume": 21532.9, "quote_volume": 475.762322, "trades": 7, "taker_buy_volume": 1272.7, "taker_buy_quote": 28.12667}, {"ts": 1771070940000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.0221, "volume": 1727.2, "quote_volume": 38.168393, "trades": 4, "taker_buy_volume": 954.5, "taker_buy_quote": 21.09945}, {"ts": 1771071000000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.02209, "volume": 993.2, "quote_volume": 21.949742, "trades": 2, "taker_buy_volume": 497.7, "taker_buy_quote": 11.004147}, {"ts": 1771071060000, "open": 0.0221, "high": 0.02213, "low": 0.0221, "close": 0.02212, "volume": 45545.6, "quote_volume": 1007.201844, "trades": 31, "taker_buy_volume": 35246.0, "taker_buy_quote": 779.477688}, {"ts": 1771071120000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071180000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 407.5, "quote_volume": 9.00575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071240000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 360.4, "quote_volume": 7.968444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071300000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 855.9, "quote_volume": 18.923949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071360000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.02209, "volume": 2734.0, "quote_volume": 60.43883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071420000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 765.8, "quote_volume": 16.92418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071480000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 2036.4, "quote_volume": 44.992257, "trades": 5, "taker_buy_volume": 818.1, "taker_buy_quote": 18.08001}, {"ts": 1771071540000, "open": 0.02208, "high": 0.0221, "low": 0.02208, "close": 0.02209, "volume": 1763.0, "quote_volume": 38.945105, "trades": 4, "taker_buy_volume": 905.5, "taker_buy_quote": 20.00655}, {"ts": 1771071600000, "open": 0.02211, "high": 0.02211, "low": 0.0221, "close": 0.0221, "volume": 6636.7, "quote_volume": 146.729779, "trades": 4, "taker_buy_volume": 5870.9, "taker_buy_quote": 129.805599}, {"ts": 1771071660000, "open": 0.0221, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 1478.1, "quote_volume": 32.658956, "trades": 4, "taker_buy_volume": 772.7, "taker_buy_quote": 17.07667}, {"ts": 1771071720000, "open": 0.02209, "high": 0.02211, "low": 0.02209, "close": 0.0221, "volume": 1401.3, "quote_volume": 30.971931, "trades": 3, "taker_buy_volume": 680.5, "taker_buy_quote": 15.045855}, {"ts": 1771071780000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 405.4, "quote_volume": 8.95934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071840000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 1351.5, "quote_volume": 29.854635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071900000, "open": 0.02209, "high": 0.02213, "low": 0.02209, "close": 0.02213, "volume": 11856.8, "quote_volume": 262.182123, "trades": 6, "taker_buy_volume": 7775.0, "taker_buy_quote": 171.933525}, {"ts": 1771071960000, "open": 0.02213, "high": 0.02214, "low": 0.02213, "close": 0.02214, "volume": 1067.2, "quote_volume": 23.624147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072020000, "open": 0.02215, "high": 0.02215, "low": 0.02214, "close": 0.02215, "volume": 2212.9, "quote_volume": 49.011663, "trades": 4, "taker_buy_volume": 2212.9, "taker_buy_quote": 49.011663}, {"ts": 1771072080000, "open": 0.02215, "high": 0.02217, "low": 0.02214, "close": 0.02215, "volume": 84788.5, "quote_volume": 1878.523883, "trades": 12, "taker_buy_volume": 84067.7, "taker_buy_quote": 1862.561767}, {"ts": 1771072140000, "open": 0.02215, "high": 0.02215, "low": 0.02213, "close": 0.02213, "volume": 814.4, "quote_volume": 18.031752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072200000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 495.5, "quote_volume": 10.965415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072260000, "open": 0.02213, "high": 0.02216, "low": 0.02213, "close": 0.02216, "volume": 6084.1, "quote_volume": 134.803133, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 119.664}, {"ts": 1771072320000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072380000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072440000, "open": 0.02216, "high": 0.02217, "low": 0.02215, "close": 0.02216, "volume": 90039.5, "quote_volume": 1995.238999, "trades": 9, "taker_buy_volume": 20456.7, "taker_buy_quote": 453.374472}, {"ts": 1771072500000, "open": 0.02218, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 9245.4, "quote_volume": 205.099082, "trades": 3, "taker_buy_volume": 9245.4, "taker_buy_quote": 205.099082}, {"ts": 1771072560000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072620000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 5400.0, "quote_volume": 119.556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072680000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072740000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 27301.7, "quote_volume": 604.186621, "trades": 5, "taker_buy_volume": 9251.2, "taker_buy_quote": 204.729056}, {"ts": 1771072800000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072860000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072920000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 1492.2, "quote_volume": 33.022386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072980000, "open": 0.02214, "high": 0.02216, "low": 0.02214, "close": 0.02216, "volume": 6233.3, "quote_volume": 138.013296, "trades": 3, "taker_buy_volume": 5831.6, "taker_buy_quote": 129.111624}, {"ts": 1771073040000, "open": 0.02216, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 10800.0, "quote_volume": 239.382, "trades": 2, "taker_buy_volume": 10800.0, "taker_buy_quote": 239.382}, {"ts": 1771073100000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073160000, "open": 0.02218, "high": 0.02221, "low": 0.02218, "close": 0.02221, "volume": 34294.1, "quote_volume": 761.077444, "trades": 12, "taker_buy_volume": 30165.4, "taker_buy_quote": 669.382604}, {"ts": 1771073220000, "open": 0.02221, "high": 0.02222, "low": 0.0222, "close": 0.0222, "volume": 37125.2, "quote_volume": 824.448228, "trades": 8, "taker_buy_volume": 5805.4, "taker_buy_quote": 128.941988}, {"ts": 1771073280000, "open": 0.02219, "high": 0.0222, "low": 0.02217, "close": 0.0222, "volume": 128774.5, "quote_volume": 2857.533088, "trades": 25, "taker_buy_volume": 119247.7, "taker_buy_quote": 2646.29001}, {"ts": 1771073340000, "open": 0.02219, "high": 0.02219, "low": 0.02212, "close": 0.02213, "volume": 40127.6, "quote_volume": 888.647503, "trades": 9, "taker_buy_volume": 4908.4, "taker_buy_quote": 108.605483}, {"ts": 1771073400000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 1547.2, "quote_volume": 34.27048, "trades": 1, "taker_buy_volume": 1547.2, "taker_buy_quote": 34.27048}, {"ts": 1771073460000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073520000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 5400.0, "quote_volume": 119.664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073580000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073640000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 317.6, "quote_volume": 7.03484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073700000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 6583.9, "quote_volume": 145.965063, "trades": 2, "taker_buy_volume": 6583.9, "taker_buy_quote": 145.965063}, {"ts": 1771073760000, "open": 0.02217, "high": 0.02217, "low": 0.02216, "close": 0.02216, "volume": 7391.8, "quote_volume": 163.806798, "trades": 4, "taker_buy_volume": 451.0, "taker_buy_quote": 9.99867}, {"ts": 1771073820000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073880000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073940000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074000000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074060000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074120000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074180000, "open": 0.02208, "high": 0.02211, "low": 0.02204, "close": 0.02207, "volume": 150837.7, "quote_volume": 3329.531871, "trades": 67, "taker_buy_volume": 85475.7, "taker_buy_quote": 1887.297133}, {"ts": 1771074240000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074300000, "open": 0.02206, "high": 0.02209, "low": 0.02206, "close": 0.02209, "volume": 49664.2, "quote_volume": 1096.434178, "trades": 13, "taker_buy_volume": 38864.2, "taker_buy_quote": 858.132178}, {"ts": 1771074360000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074420000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 23478.0, "quote_volume": 518.8638, "trades": 7, "taker_buy_volume": 23478.0, "taker_buy_quote": 518.8638}, {"ts": 1771074480000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074540000, "open": 0.0221, "high": 0.0221, "low": 0.02207, "close": 0.02207, "volume": 74811.6, "quote_volume": 1653.19154, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074600000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 1216.3, "quote_volume": 26.868067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074660000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074720000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 450.5, "quote_volume": 9.951545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074780000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074840000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074900000, "open": 0.02209, "high": 0.02213, "low": 0.02209, "close": 0.02213, "volume": 8882.7, "quote_volume": 196.437977, "trades": 7, "taker_buy_volume": 3976.8, "taker_buy_quote": 87.945146}, {"ts": 1771074960000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.0221, "volume": 7295.9, "quote_volume": 161.234257, "trades": 5, "taker_buy_volume": 661.8, "taker_buy_quote": 14.62578}, {"ts": 1771075020000, "open": 0.02206, "high": 0.02206, "low": 0.02204, "close": 0.02204, "volume": 814.4, "quote_volume": 17.95752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075080000, "open": 0.02204, "high": 0.02205, "low": 0.02202, "close": 0.02203, "volume": 37329.3, "quote_volume": 822.676148, "trades": 31, "taker_buy_volume": 7474.7, "taker_buy_quote": 164.763135}, {"ts": 1771075140000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075200000, "open": 0.02206, "high": 0.02207, "low": 0.02206, "close": 0.02206, "volume": 73521.1, "quote_volume": 1622.591017, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075260000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075320000, "open": 0.02205, "high": 0.02206, "low": 0.02201, "close": 0.02206, "volume": 48401.6, "quote_volume": 1067.05182, "trades": 33, "taker_buy_volume": 725.6, "taker_buy_quote": 15.99948}, {"ts": 1771075380000, "open": 0.02204, "high": 0.02207, "low": 0.02204, "close": 0.02207, "volume": 9896.0, "quote_volume": 218.26984, "trades": 2, "taker_buy_volume": 9896.0, "taker_buy_quote": 218.26984}, {"ts": 1771075440000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 26860.1, "quote_volume": 592.802407, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 119.178}, {"ts": 1771075500000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 4800.4, "quote_volume": 105.992832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075560000, "open": 0.02209, "high": 0.02211, "low": 0.02208, "close": 0.0221, "volume": 21466.6, "quote_volume": 474.228509, "trades": 9, "taker_buy_volume": 3031.1, "taker_buy_quote": 66.994294}, {"ts": 1771075620000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 1666.8, "quote_volume": 36.83628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075680000, "open": 0.0221, "high": 0.0221, "low": 0.02208, "close": 0.02208, "volume": 51495.3, "quote_volume": 1137.83013, "trades": 4, "taker_buy_volume": 10800.0, "taker_buy_quote": 238.464}, {"ts": 1771075740000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075800000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 11380.8, "quote_volume": 250.832832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075860000, "open": 0.02205, "high": 0.02208, "low": 0.02205, "close": 0.02207, "volume": 89530.3, "quote_volume": 1976.173761, "trades": 21, "taker_buy_volume": 89530.3, "taker_buy_quote": 1976.173761}, {"ts": 1771075920000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075980000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.0221, "volume": 4901.4, "quote_volume": 108.27598, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 99.31664}, {"ts": 1771076040000, "open": 0.02209, "high": 0.0221, "low": 0.02208, "close": 0.0221, "volume": 6312.2, "quote_volume": 139.441516, "trades": 5, "taker_buy_volume": 5905.0, "taker_buy_quote": 130.45054}, {"ts": 1771076100000, "open": 0.0221, "high": 0.02211, "low": 0.0221, "close": 0.0221, "volume": 2040.0, "quote_volume": 45.092636, "trades": 5, "taker_buy_volume": 1270.8, "taker_buy_quote": 28.093316}, {"ts": 1771076160000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.0221, "volume": 1868.3, "quote_volume": 41.279338, "trades": 4, "taker_buy_volume": 363.6, "taker_buy_quote": 8.03556}, {"ts": 1771076220000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 1333.1, "quote_volume": 29.46151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076280000, "open": 0.0221, "high": 0.02212, "low": 0.02209, "close": 0.0221, "volume": 1895.3, "quote_volume": 41.893386, "trades": 5, "taker_buy_volume": 724.0, "taker_buy_quote": 16.01126}, {"ts": 1771076340000, "open": 0.02211, "high": 0.02211, "low": 0.0221, "close": 0.0221, "volume": 2617.0, "quote_volume": 57.849707, "trades": 6, "taker_buy_volume": 950.2, "taker_buy_quote": 21.008922}, {"ts": 1771076400000, "open": 0.02209, "high": 0.0221, "low": 0.02208, "close": 0.02209, "volume": 6337.6, "quote_volume": 140.003512, "trades": 7, "taker_buy_volume": 1500.0, "taker_buy_quote": 33.145}, {"ts": 1771076460000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076520000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 2717.3, "quote_volume": 59.997984, "trades": 1, "taker_buy_volume": 2717.3, "taker_buy_quote": 59.997984}, {"ts": 1771076580000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076640000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076700000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 2260.0, "quote_volume": 49.9008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076760000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 725.3, "quote_volume": 16.021877, "trades": 1, "taker_buy_volume": 725.3, "taker_buy_quote": 16.021877}, {"ts": 1771076820000, "open": 0.0221, "high": 0.02211, "low": 0.0221, "close": 0.0221, "volume": 1906.1, "quote_volume": 42.134861, "trades": 3, "taker_buy_volume": 1005.1, "taker_buy_quote": 22.222761}, {"ts": 1771076880000, "open": 0.0221, "high": 0.02212, "low": 0.0221, "close": 0.0221, "volume": 2119.2, "quote_volume": 46.84337, "trades": 5, "taker_buy_volume": 452.5, "taker_buy_quote": 10.0093}, {"ts": 1771076940000, "open": 0.0221, "high": 0.02213, "low": 0.0221, "close": 0.02212, "volume": 3647.6, "quote_volume": 80.673909, "trades": 5, "taker_buy_volume": 495.5, "taker_buy_quote": 10.96207}, {"ts": 1771077000000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 1666.8, "quote_volume": 36.852948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077060000, "open": 0.02211, "high": 0.02211, "low": 0.02206, "close": 0.02207, "volume": 170163.8, "quote_volume": 3759.694913, "trades": 16, "taker_buy_volume": 345.8, "taker_buy_quote": 7.631806}, {"ts": 1771077120000, "open": 0.02207, "high": 0.02208, "low": 0.02206, "close": 0.02207, "volume": 5263.2, "quote_volume": 116.158527, "trades": 5, "taker_buy_volume": 4733.5, "taker_buy_quote": 104.473345}, {"ts": 1771077180000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 407.2, "quote_volume": 8.97876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077240000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 711.3, "quote_volume": 15.677052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077300000, "open": 0.02204, "high": 0.02205, "low": 0.02204, "close": 0.02205, "volume": 2023.3, "quote_volume": 44.599856, "trades": 3, "taker_buy_volume": 632.4, "taker_buy_quote": 13.94442}, {"ts": 1771077360000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077420000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077480000, "open": 0.02206, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 16004.1, "quote_volume": 353.042328, "trades": 5, "taker_buy_volume": 15192.3, "taker_buy_quote": 335.142138}, {"ts": 1771077540000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 407.2, "quote_volume": 8.97876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077600000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 362.0, "quote_volume": 7.9821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077660000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 14463.2, "quote_volume": 319.347456, "trades": 2, "taker_buy_volume": 14463.2, "taker_buy_quote": 319.347456}, {"ts": 1771077720000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077780000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077840000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077900000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 41106.4, "quote_volume": 907.218248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077960000, "open": 0.02208, "high": 0.02211, "low": 0.02208, "close": 0.02209, "volume": 81815.0, "quote_volume": 1807.038065, "trades": 10, "taker_buy_volume": 78796.2, "taker_buy_quote": 1740.352773}, {"ts": 1771078020000, "open": 0.02209, "high": 0.02211, "low": 0.02209, "close": 0.0221, "volume": 2940.9, "quote_volume": 64.988953, "trades": 5, "taker_buy_volume": 814.4, "taker_buy_quote": 18.002312}, {"ts": 1771078080000, "open": 0.02211, "high": 0.02211, "low": 0.02208, "close": 0.02208, "volume": 36181.5, "quote_volume": 799.606625, "trades": 7, "taker_buy_volume": 905.0, "taker_buy_quote": 20.005025}, {"ts": 1771078140000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 814.9, "quote_volume": 18.00929, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 10.04445}, {"ts": 1771078200000, "open": 0.0221, "high": 0.02212, "low": 0.0221, "close": 0.02211, "volume": 2260.8, "quote_volume": 49.995382, "trades": 5, "taker_buy_volume": 1404.9, "taker_buy_quote": 31.076388}, {"ts": 1771078260000, "open": 0.02211, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 2524.3, "quote_volume": 55.815893, "trades": 6, "taker_buy_volume": 362.0, "taker_buy_quote": 8.00744}, {"ts": 1771078320000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 1126.2, "quote_volume": 24.88902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078380000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 765.8, "quote_volume": 16.92418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078440000, "open": 0.0221, "high": 0.02212, "low": 0.0221, "close": 0.02212, "volume": 2164.5, "quote_volume": 47.845404, "trades": 5, "taker_buy_volume": 497.7, "taker_buy_quote": 11.009124}, {"ts": 1771078500000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 450.5, "quote_volume": 9.960555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078560000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 504.9, "quote_volume": 11.178486, "trades": 1, "taker_buy_volume": 504.9, "taker_buy_quote": 11.178486}, {"ts": 1771078620000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078680000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078740000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 2386.5, "quote_volume": 52.813245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078800000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078860000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078920000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078980000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 1003.6, "quote_volume": 22.219704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079040000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 73353.9, "quote_volume": 1624.055346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079100000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 2000.0, "quote_volume": 44.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079160000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079220000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079280000, "open": 0.02215, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 8680.8, "quote_volume": 192.362501, "trades": 4, "taker_buy_volume": 4512.4, "taker_buy_quote": 99.994784}, {"ts": 1771079340000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079400000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079460000, "open": 0.0222, "high": 0.02225, "low": 0.0222, "close": 0.02224, "volume": 132091.3, "quote_volume": 2936.535181, "trades": 23, "taker_buy_volume": 130066.3, "taker_buy_quote": 2891.519431}, {"ts": 1771079520000, "open": 0.02226, "high": 0.02227, "low": 0.02224, "close": 0.02224, "volume": 56186.8, "quote_volume": 1250.697921, "trades": 16, "taker_buy_volume": 13363.7, "taker_buy_quote": 297.502003}, {"ts": 1771079580000, "open": 0.02224, "high": 0.02224, "low": 0.02223, "close": 0.02223, "volume": 1257.8, "quote_volume": 27.968539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079640000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079700000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079760000, "open": 0.02226, "high": 0.02227, "low": 0.02226, "close": 0.02227, "volume": 4990.8, "quote_volume": 111.100156, "trades": 3, "taker_buy_volume": 4990.8, "taker_buy_quote": 111.100156}, {"ts": 1771079820000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 454.5, "quote_volume": 10.121715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079880000, "open": 0.02229, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 1390.8, "quote_volume": 31.005843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079940000, "open": 0.02233, "high": 0.02235, "low": 0.02232, "close": 0.02232, "volume": 40003.6, "quote_volume": 893.324613, "trades": 11, "taker_buy_volume": 18403.6, "taker_buy_quote": 411.050613}, {"ts": 1771080000000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 1233.5, "quote_volume": 27.53172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080060000, "open": 0.02235, "high": 0.02245, "low": 0.02235, "close": 0.02242, "volume": 152958.7, "quote_volume": 3426.034787, "trades": 38, "taker_buy_volume": 93117.3, "taker_buy_quote": 2084.55788}, {"ts": 1771080120000, "open": 0.02242, "high": 0.02242, "low": 0.02239, "close": 0.02241, "volume": 218813.7, "quote_volume": 4904.598345, "trades": 38, "taker_buy_volume": 113211.5, "taker_buy_quote": 2538.085795}, {"ts": 1771080180000, "open": 0.02241, "high": 0.02242, "low": 0.0224, "close": 0.0224, "volume": 2419.7, "quote_volume": 54.230874, "trades": 6, "taker_buy_volume": 2062.6, "taker_buy_quote": 46.231834}, {"ts": 1771080240000, "open": 0.0224, "high": 0.0224, "low": 0.02236, "close": 0.02238, "volume": 166031.6, "quote_volume": 3714.985729, "trades": 37, "taker_buy_volume": 44884.2, "taker_buy_quote": 1004.513116}, {"ts": 1771080300000, "open": 0.02239, "high": 0.02239, "low": 0.02237, "close": 0.02239, "volume": 1203.7, "quote_volume": 26.942807, "trades": 3, "taker_buy_volume": 801.9, "taker_buy_quote": 17.954541}, {"ts": 1771080360000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 2788.5, "quote_volume": 62.434515, "trades": 6, "taker_buy_volume": 2788.5, "taker_buy_quote": 62.434515}, {"ts": 1771080420000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 1165.9, "quote_volume": 26.104501, "trades": 3, "taker_buy_volume": 1165.9, "taker_buy_quote": 26.104501}, {"ts": 1771080480000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 717.4, "quote_volume": 16.062586, "trades": 2, "taker_buy_volume": 717.4, "taker_buy_quote": 16.062586}, {"ts": 1771080540000, "open": 0.02237, "high": 0.02238, "low": 0.02237, "close": 0.02238, "volume": 35642.7, "quote_volume": 797.416617, "trades": 5, "taker_buy_volume": 31965.9, "taker_buy_quote": 715.166601}, {"ts": 1771080600000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 3676.8, "quote_volume": 82.250016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080660000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 6238.9, "quote_volume": 139.626582, "trades": 4, "taker_buy_volume": 838.9, "taker_buy_quote": 18.774582}, {"ts": 1771080720000, "open": 0.02238, "high": 0.02241, "low": 0.02238, "close": 0.02238, "volume": 37034.6, "quote_volume": 829.22274, "trades": 11, "taker_buy_volume": 36677.5, "taker_buy_quote": 821.230842}, {"ts": 1771080780000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080840000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 2500.0, "quote_volume": 55.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080900000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 5400.0, "quote_volume": 120.96, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 120.96}, {"ts": 1771080960000, "open": 0.02239, "high": 0.0224, "low": 0.02236, "close": 0.02237, "volume": 22303.0, "quote_volume": 498.956824, "trades": 6, "taker_buy_volume": 18819.5, "taker_buy_quote": 420.961259}, {"ts": 1771081020000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 2000.0, "quote_volume": 44.72, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.72}, {"ts": 1771081080000, "open": 0.02235, "high": 0.02246, "low": 0.02235, "close": 0.02244, "volume": 188051.1, "quote_volume": 4216.461209, "trades": 65, "taker_buy_volume": 148925.4, "taker_buy_quote": 3339.146112}, {"ts": 1771081140000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081200000, "open": 0.02243, "high": 0.02243, "low": 0.02236, "close": 0.02238, "volume": 9552.3, "quote_volume": 213.718569, "trades": 4, "taker_buy_volume": 9552.3, "taker_buy_quote": 213.718569}, {"ts": 1771081260000, "open": 0.0224, "high": 0.0224, "low": 0.02239, "close": 0.02239, "volume": 1415.3, "quote_volume": 31.699164, "trades": 4, "taker_buy_volume": 1059.7, "taker_buy_quote": 23.73728}, {"ts": 1771081320000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 759.2, "quote_volume": 17.00608, "trades": 2, "taker_buy_volume": 403.6, "taker_buy_quote": 9.04064}, {"ts": 1771081380000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 400.0, "quote_volume": 8.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081440000, "open": 0.02241, "high": 0.02241, "low": 0.02239, "close": 0.02239, "volume": 847.6, "quote_volume": 18.984938, "trades": 2, "taker_buy_volume": 358.7, "taker_buy_quote": 8.038467}, {"ts": 1771081500000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 1155.6, "quote_volume": 25.873884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081560000, "open": 0.0224, "high": 0.02241, "low": 0.0224, "close": 0.0224, "volume": 3231.7, "quote_volume": 72.397028, "trades": 5, "taker_buy_volume": 1854.0, "taker_buy_quote": 41.536548}, {"ts": 1771081620000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 1296.1, "quote_volume": 29.03264, "trades": 3, "taker_buy_volume": 807.2, "taker_buy_quote": 18.08128}, {"ts": 1771081680000, "open": 0.02239, "high": 0.0224, "low": 0.02239, "close": 0.0224, "volume": 847.6, "quote_volume": 18.981351, "trades": 2, "taker_buy_volume": 358.7, "taker_buy_quote": 8.03488}, {"ts": 1771081740000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 1210.7, "quote_volume": 27.107573, "trades": 3, "taker_buy_volume": 1210.7, "taker_buy_quote": 27.107573}, {"ts": 1771081800000, "open": 0.02239, "high": 0.0224, "low": 0.02239, "close": 0.0224, "volume": 1345.2, "quote_volume": 30.127996, "trades": 3, "taker_buy_volume": 1345.2, "taker_buy_quote": 30.127996}, {"ts": 1771081860000, "open": 0.02239, "high": 0.0224, "low": 0.02238, "close": 0.02239, "volume": 6557.7, "quote_volume": 146.828249, "trades": 5, "taker_buy_volume": 1157.7, "taker_buy_quote": 25.922249}, {"ts": 1771081920000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081980000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 1023.3, "quote_volume": 22.92192, "trades": 1, "taker_buy_volume": 1023.3, "taker_buy_quote": 22.92192}, {"ts": 1771082040000, "open": 0.02239, "high": 0.02239, "low": 0.02237, "close": 0.02237, "volume": 22881.9, "quote_volume": 512.119491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082100000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 2256.9, "quote_volume": 50.486853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082160000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082220000, "open": 0.02238, "high": 0.02238, "low": 0.02237, "close": 0.02238, "volume": 12105.0, "quote_volume": 270.8559, "trades": 5, "taker_buy_volume": 1305.0, "taker_buy_quote": 29.2059}, {"ts": 1771082280000, "open": 0.02235, "high": 0.02236, "low": 0.02233, "close": 0.02236, "volume": 62892.3, "quote_volume": 1405.069012, "trades": 15, "taker_buy_volume": 2521.6, "taker_buy_quote": 56.340616}, {"ts": 1771082340000, "open": 0.02236, "high": 0.0224, "low": 0.02236, "close": 0.0224, "volume": 34454.7, "quote_volume": 771.151853, "trades": 10, "taker_buy_volume": 27029.7, "taker_buy_quote": 604.831853}, {"ts": 1771082400000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082460000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082520000, "open": 0.02239, "high": 0.02239, "low": 0.02238, "close": 0.02238, "volume": 7288.5, "quote_volume": 163.17063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082580000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082640000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082700000, "open": 0.0224, "high": 0.0224, "low": 0.02238, "close": 0.02239, "volume": 10471.1, "quote_volume": 234.473565, "trades": 6, "taker_buy_volume": 3593.2, "taker_buy_quote": 80.48768}, {"ts": 1771082760000, "open": 0.0224, "high": 0.0224, "low": 0.02238, "close": 0.02238, "volume": 912.9, "quote_volume": 20.43718, "trades": 2, "taker_buy_volume": 912.9, "taker_buy_quote": 20.43718}, {"ts": 1771082820000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082880000, "open": 0.02236, "high": 0.02237, "low": 0.02236, "close": 0.02236, "volume": 22904.3, "quote_volume": 512.160083, "trades": 4, "taker_buy_volume": 15282.2, "taker_buy_quote": 341.709992}, {"ts": 1771082940000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083000000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 571.6, "quote_volume": 12.780976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083060000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 238.5, "quote_volume": 5.330475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083120000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 760.7, "quote_volume": 17.001645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083180000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 443.4, "quote_volume": 9.90999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083240000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 456.1, "quote_volume": 10.198396, "trades": 1, "taker_buy_volume": 456.1, "taker_buy_quote": 10.198396}, {"ts": 1771083300000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083360000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 2000.0, "quote_volume": 44.68, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.68}, {"ts": 1771083420000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083480000, "open": 0.02232, "high": 0.02232, "low": 0.02231, "close": 0.02231, "volume": 2307.6, "quote_volume": 51.499323, "trades": 2, "taker_buy_volume": 1676.7, "taker_buy_quote": 37.423944}, {"ts": 1771083540000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 30640.2, "quote_volume": 684.195666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083600000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 6098.7, "quote_volume": 136.183971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083660000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083720000, "open": 0.02231, "high": 0.02231, "low": 0.0223, "close": 0.02231, "volume": 8793.4, "quote_volume": 196.162176, "trades": 4, "taker_buy_volume": 1535.6, "taker_buy_quote": 34.259236}, {"ts": 1771083780000, "open": 0.02233, "high": 0.02235, "low": 0.02233, "close": 0.02235, "volume": 16771.2, "quote_volume": 374.599696, "trades": 5, "taker_buy_volume": 16771.2, "taker_buy_quote": 374.599696}, {"ts": 1771083840000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083900000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083960000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 524.4, "quote_volume": 11.704608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084020000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084080000, "open": 0.02235, "high": 0.02235, "low": 0.02232, "close": 0.02232, "volume": 66038.3, "quote_volume": 1474.727764, "trades": 19, "taker_buy_volume": 33311.4, "taker_buy_quote": 743.959406}, {"ts": 1771084140000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 1600.5, "quote_volume": 35.739165, "trades": 1, "taker_buy_volume": 1600.5, "taker_buy_quote": 35.739165}, {"ts": 1771084200000, "open": 0.02233, "high": 0.02234, "low": 0.0223, "close": 0.02232, "volume": 198798.9, "quote_volume": 4438.79605, "trades": 57, "taker_buy_volume": 123806.5, "taker_buy_quote": 2764.731958}, {"ts": 1771084260000, "open": 0.02232, "high": 0.02232, "low": 0.0223, "close": 0.0223, "volume": 4355.9, "quote_volume": 97.16363, "trades": 6, "taker_buy_volume": 367.0, "taker_buy_quote": 8.19144}, {"ts": 1771084320000, "open": 0.0223, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 1601.3, "quote_volume": 35.704689, "trades": 4, "taker_buy_volume": 1171.2, "taker_buy_quote": 26.11776}, {"ts": 1771084380000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084440000, "open": 0.02229, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 9546.3, "quote_volume": 212.79919, "trades": 6, "taker_buy_volume": 1216.3, "taker_buy_quote": 27.12349}, {"ts": 1771084500000, "open": 0.0223, "high": 0.02232, "low": 0.02228, "close": 0.02232, "volume": 30521.2, "quote_volume": 680.505356, "trades": 18, "taker_buy_volume": 17693.0, "taker_buy_quote": 394.63906}, {"ts": 1771084560000, "open": 0.02233, "high": 0.02237, "low": 0.02231, "close": 0.02234, "volume": 468671.1, "quote_volume": 10464.463486, "trades": 301, "taker_buy_volume": 179968.8, "taker_buy_quote": 4019.373633}, {"ts": 1771084620000, "open": 0.02232, "high": 0.02232, "low": 0.0223, "close": 0.0223, "volume": 9425.5, "quote_volume": 210.356996, "trades": 7, "taker_buy_volume": 2448.4, "taker_buy_quote": 54.648288}, {"ts": 1771084680000, "open": 0.0223, "high": 0.02231, "low": 0.0223, "close": 0.02231, "volume": 16052.9, "quote_volume": 358.069361, "trades": 3, "taker_buy_volume": 16052.9, "taker_buy_quote": 358.069361}, {"ts": 1771084740000, "open": 0.02233, "high": 0.02233, "low": 0.02228, "close": 0.0223, "volume": 13155.3, "quote_volume": 293.274537, "trades": 11, "taker_buy_volume": 7069.0, "taker_buy_quote": 157.62357}, {"ts": 1771084800000, "open": 0.02232, "high": 0.02233, "low": 0.02229, "close": 0.0223, "volume": 127011.2, "quote_volume": 2834.936384, "trades": 30, "taker_buy_volume": 78398.8, "taker_buy_quote": 1750.34859}, {"ts": 1771084860000, "open": 0.02232, "high": 0.02233, "low": 0.02232, "close": 0.02233, "volume": 61203.0, "quote_volume": 1366.60899, "trades": 7, "taker_buy_volume": 61203.0, "taker_buy_quote": 1366.60899}, {"ts": 1771084920000, "open": 0.0223, "high": 0.0223, "low": 0.02227, "close": 0.02227, "volume": 20722.3, "quote_volume": 461.747489, "trades": 8, "taker_buy_volume": 2061.9, "taker_buy_quote": 45.918513}, {"ts": 1771084980000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 5400.0, "quote_volume": 120.258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085040000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085100000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 506.7, "quote_volume": 11.294343, "trades": 1, "taker_buy_volume": 506.7, "taker_buy_quote": 11.294343}, {"ts": 1771085160000, "open": 0.02227, "high": 0.02229, "low": 0.02227, "close": 0.02229, "volume": 1634.8, "quote_volume": 36.411506, "trades": 2, "taker_buy_volume": 225.5, "taker_buy_quote": 5.026395}, {"ts": 1771085220000, "open": 0.02227, "high": 0.02227, "low": 0.02224, "close": 0.02225, "volume": 52357.9, "quote_volume": 1164.96057, "trades": 15, "taker_buy_volume": 9721.1, "taker_buy_quote": 216.24212}, {"ts": 1771085280000, "open": 0.02223, "high": 0.02223, "low": 0.02219, "close": 0.02223, "volume": 142491.9, "quote_volume": 3165.36069, "trades": 25, "taker_buy_volume": 57101.4, "taker_buy_quote": 1268.684982}, {"ts": 1771085340000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085400000, "open": 0.0222, "high": 0.02225, "low": 0.0222, "close": 0.02223, "volume": 105840.1, "quote_volume": 2352.220008, "trades": 20, "taker_buy_volume": 105840.1, "taker_buy_quote": 2352.220008}, {"ts": 1771085460000, "open": 0.02221, "high": 0.02224, "low": 0.02221, "close": 0.02224, "volume": 14458.6, "quote_volume": 321.282013, "trades": 4, "taker_buy_volume": 7016.9, "taker_buy_quote": 156.001856}, {"ts": 1771085520000, "open": 0.02224, "high": 0.02224, "low": 0.02223, "close": 0.02223, "volume": 2538.8, "quote_volume": 56.457524, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.48}, {"ts": 1771085580000, "open": 0.02225, "high": 0.02229, "low": 0.02225, "close": 0.02229, "volume": 50468.3, "quote_volume": 1123.977715, "trades": 15, "taker_buy_volume": 50468.3, "taker_buy_quote": 1123.977715}, {"ts": 1771085640000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 3207.1, "quote_volume": 71.454188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085700000, "open": 0.0223, "high": 0.0223, "low": 0.02228, "close": 0.02228, "volume": 2452.5, "quote_volume": 54.6817, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.6}, {"ts": 1771085760000, "open": 0.02225, "high": 0.02226, "low": 0.02225, "close": 0.02225, "volume": 5571.6, "quote_volume": 123.985081, "trades": 6, "taker_buy_volume": 3402.1, "taker_buy_quote": 75.713706}, {"ts": 1771085820000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085880000, "open": 0.02225, "high": 0.02226, "low": 0.02221, "close": 0.02225, "volume": 55881.2, "quote_volume": 1242.353687, "trades": 16, "taker_buy_volume": 23514.9, "taker_buy_quote": 523.210129}, {"ts": 1771085940000, "open": 0.02226, "high": 0.02228, "low": 0.02219, "close": 0.0222, "volume": 198105.8, "quote_volume": 4402.489545, "trades": 28, "taker_buy_volume": 40399.0, "taker_buy_quote": 897.935264}, {"ts": 1771086000000, "open": 0.02219, "high": 0.02219, "low": 0.02216, "close": 0.02218, "volume": 64875.7, "quote_volume": 1438.46662, "trades": 18, "taker_buy_volume": 54963.3, "taker_buy_quote": 1218.753836}, {"ts": 1771086060000, "open": 0.02215, "high": 0.02215, "low": 0.02211, "close": 0.02211, "volume": 15348.6, "quote_volume": 339.847969, "trades": 7, "taker_buy_volume": 7172.2, "taker_buy_quote": 158.793157}, {"ts": 1771086120000, "open": 0.02212, "high": 0.02217, "low": 0.02211, "close": 0.02217, "volume": 87468.4, "quote_volume": 1937.119877, "trades": 16, "taker_buy_volume": 86058.5, "taker_buy_quote": 1905.946988}, {"ts": 1771086180000, "open": 0.02217, "high": 0.02222, "low": 0.02217, "close": 0.02219, "volume": 72318.7, "quote_volume": 1604.805407, "trades": 21, "taker_buy_volume": 70525.1, "taker_buy_quote": 1565.005423}, {"ts": 1771086240000, "open": 0.02221, "high": 0.02221, "low": 0.02217, "close": 0.02218, "volume": 1809.8, "quote_volume": 40.158579, "trades": 4, "taker_buy_volume": 904.9, "taker_buy_quote": 20.092852}, {"ts": 1771086300000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 1303.7, "quote_volume": 28.94214, "trades": 3, "taker_buy_volume": 362.0, "taker_buy_quote": 8.0364}, {"ts": 1771086360000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 2840.7, "quote_volume": 63.06354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086420000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 1255.6, "quote_volume": 27.87432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086480000, "open": 0.02221, "high": 0.02222, "low": 0.02221, "close": 0.02221, "volume": 2677.7, "quote_volume": 59.489077, "trades": 4, "taker_buy_volume": 1736.0, "taker_buy_quote": 38.57392}, {"ts": 1771086540000, "open": 0.02221, "high": 0.02221, "low": 0.02219, "close": 0.02219, "volume": 50966.5, "quote_volume": 1131.433655, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086600000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 1174.8, "quote_volume": 26.05346, "trades": 3, "taker_buy_volume": 814.4, "taker_buy_quote": 18.063392}, {"ts": 1771086660000, "open": 0.02217, "high": 0.02217, "low": 0.0221, "close": 0.0221, "volume": 1989.1, "quote_volume": 44.032865, "trades": 5, "taker_buy_volume": 1583.7, "taker_buy_quote": 35.073525}, {"ts": 1771086720000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 1200.6, "quote_volume": 26.545266, "trades": 1, "taker_buy_volume": 1200.6, "taker_buy_quote": 26.545266}, {"ts": 1771086780000, "open": 0.02213, "high": 0.0222, "low": 0.02213, "close": 0.02217, "volume": 80873.5, "quote_volume": 1793.516397, "trades": 14, "taker_buy_volume": 80374.6, "taker_buy_quote": 1782.47574}, {"ts": 1771086840000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 810.9, "quote_volume": 17.985762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086900000, "open": 0.02218, "high": 0.02218, "low": 0.02214, "close": 0.02214, "volume": 69638.6, "quote_volume": 1544.572984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086960000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 509.2, "quote_volume": 11.283872, "trades": 1, "taker_buy_volume": 509.2, "taker_buy_quote": 11.283872}, {"ts": 1771087020000, "open": 0.02215, "high": 0.02217, "low": 0.02214, "close": 0.02217, "volume": 29282.0, "quote_volume": 648.925158, "trades": 5, "taker_buy_volume": 18922.6, "taker_buy_quote": 419.514042}, {"ts": 1771087080000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 610.0, "quote_volume": 13.5237, "trades": 1, "taker_buy_volume": 610.0, "taker_buy_quote": 13.5237}, {"ts": 1771087140000, "open": 0.02217, "high": 0.02223, "low": 0.02217, "close": 0.02222, "volume": 79878.0, "quote_volume": 1773.398562, "trades": 21, "taker_buy_volume": 79474.4, "taker_buy_quote": 1764.438642}, {"ts": 1771087200000, "open": 0.02221, "high": 0.02222, "low": 0.02221, "close": 0.02222, "volume": 807.1, "quote_volume": 17.929278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087260000, "open": 0.02223, "high": 0.02224, "low": 0.02223, "close": 0.02223, "volume": 41997.2, "quote_volume": 933.754159, "trades": 8, "taker_buy_volume": 8532.9, "taker_buy_quote": 189.707818}, {"ts": 1771087320000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 1020.0, "quote_volume": 22.695, "trades": 1, "taker_buy_volume": 1020.0, "taker_buy_quote": 22.695}, {"ts": 1771087380000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 3474.4, "quote_volume": 77.3054, "trades": 2, "taker_buy_volume": 3474.4, "taker_buy_quote": 77.3054}, {"ts": 1771087440000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087500000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087560000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087620000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087680000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087740000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 233.2, "quote_volume": 5.198028, "trades": 1, "taker_buy_volume": 233.2, "taker_buy_quote": 5.198028}, {"ts": 1771087800000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087860000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087920000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087980000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 491.1, "quote_volume": 10.946619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088040000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 4878.3, "quote_volume": 108.981222, "trades": 9, "taker_buy_volume": 4476.5, "taker_buy_quote": 100.00501}, {"ts": 1771088100000, "open": 0.02235, "high": 0.0224, "low": 0.02235, "close": 0.02238, "volume": 54773.1, "quote_volume": 1225.472836, "trades": 23, "taker_buy_volume": 54233.0, "taker_buy_quote": 1213.3962}, {"ts": 1771088160000, "open": 0.02239, "high": 0.02239, "low": 0.02237, "close": 0.02237, "volume": 31137.4, "quote_volume": 697.111734, "trades": 13, "taker_buy_volume": 20728.6, "taker_buy_quote": 464.113354}, {"ts": 1771088220000, "open": 0.02239, "high": 0.0224, "low": 0.02237, "close": 0.0224, "volume": 60283.0, "quote_volume": 1348.772789, "trades": 16, "taker_buy_volume": 6700.4, "taker_buy_quote": 150.030027}, {"ts": 1771088280000, "open": 0.02239, "high": 0.02239, "low": 0.02237, "close": 0.02238, "volume": 1162.5, "quote_volume": 26.016768, "trades": 3, "taker_buy_volume": 403.6, "taker_buy_quote": 9.036604}, {"ts": 1771088340000, "open": 0.02239, "high": 0.0224, "low": 0.02238, "close": 0.02238, "volume": 10097.5, "quote_volume": 226.16732, "trades": 5, "taker_buy_volume": 4592.9, "taker_buy_quote": 102.88096}, {"ts": 1771088400000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088460000, "open": 0.02241, "high": 0.02242, "low": 0.02239, "close": 0.02239, "volume": 138863.3, "quote_volume": 3110.052722, "trades": 44, "taker_buy_volume": 7423.8, "taker_buy_quote": 166.375393}, {"ts": 1771088520000, "open": 0.02237, "high": 0.02238, "low": 0.02236, "close": 0.02236, "volume": 15810.6, "quote_volume": 353.684488, "trades": 9, "taker_buy_volume": 850.0, "taker_buy_quote": 19.015866}, {"ts": 1771088580000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 1790.0, "quote_volume": 40.0065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088640000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088700000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088760000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 539.3, "quote_volume": 12.064141, "trades": 1, "taker_buy_volume": 539.3, "taker_buy_quote": 12.064141}, {"ts": 1771088820000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 1294.1, "quote_volume": 28.949017, "trades": 1, "taker_buy_volume": 1294.1, "taker_buy_quote": 28.949017}, {"ts": 1771088880000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 720.0, "quote_volume": 16.1064, "trades": 2, "taker_buy_volume": 720.0, "taker_buy_quote": 16.1064}, {"ts": 1771088940000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089000000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089060000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 1566.1, "quote_volume": 35.033657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089120000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089180000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 554.0, "quote_volume": 12.40406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089240000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089300000, "open": 0.02239, "high": 0.02242, "low": 0.02239, "close": 0.0224, "volume": 8197.3, "quote_volume": 183.651042, "trades": 5, "taker_buy_volume": 7708.4, "taker_buy_quote": 172.704571}, {"ts": 1771089360000, "open": 0.02239, "high": 0.02241, "low": 0.02239, "close": 0.0224, "volume": 3023.4, "quote_volume": 67.735288, "trades": 7, "taker_buy_volume": 1514.6, "taker_buy_quote": 33.942186}, {"ts": 1771089420000, "open": 0.02239, "high": 0.0224, "low": 0.02239, "close": 0.0224, "volume": 3774.1, "quote_volume": 84.524159, "trades": 10, "taker_buy_volume": 2206.0, "taker_buy_quote": 49.4144}, {"ts": 1771089480000, "open": 0.0224, "high": 0.0224, "low": 0.02232, "close": 0.02239, "volume": 383724.9, "quote_volume": 8577.585283, "trades": 72, "taker_buy_volume": 25545.0, "taker_buy_quote": 571.599668}, {"ts": 1771089540000, "open": 0.02237, "high": 0.02241, "low": 0.02237, "close": 0.02241, "volume": 11225.4, "quote_volume": 251.422803, "trades": 9, "taker_buy_volume": 10779.0, "taker_buy_quote": 241.436835}, {"ts": 1771089600000, "open": 0.02242, "high": 0.02242, "low": 0.0224, "close": 0.0224, "volume": 9350.0, "quote_volume": 209.586995, "trades": 7, "taker_buy_volume": 4532.9, "taker_buy_quote": 101.627618}, {"ts": 1771089660000, "open": 0.02239, "high": 0.02243, "low": 0.02239, "close": 0.02241, "volume": 9835.2, "quote_volume": 220.501026, "trades": 16, "taker_buy_volume": 6149.8, "taker_buy_quote": 137.903246}, {"ts": 1771089720000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089780000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 1856.0, "quote_volume": 41.59296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089840000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089900000, "open": 0.0224, "high": 0.02241, "low": 0.02239, "close": 0.02239, "volume": 1231.3, "quote_volume": 27.581156, "trades": 3, "taker_buy_volume": 831.3, "taker_buy_quote": 18.625156}, {"ts": 1771089960000, "open": 0.0224, "high": 0.02241, "low": 0.0224, "close": 0.02241, "volume": 1413.7, "quote_volume": 31.67291, "trades": 4, "taker_buy_volume": 603.0, "taker_buy_quote": 13.51323}, {"ts": 1771090020000, "open": 0.02241, "high": 0.02242, "low": 0.0224, "close": 0.0224, "volume": 10281.6, "quote_volume": 230.345954, "trades": 14, "taker_buy_volume": 803.6, "taker_buy_quote": 18.012694}, {"ts": 1771090080000, "open": 0.02239, "high": 0.0224, "low": 0.02239, "close": 0.02239, "volume": 2240.4, "quote_volume": 50.167489, "trades": 6, "taker_buy_volume": 1838.6, "taker_buy_quote": 41.171187}, {"ts": 1771090140000, "open": 0.02238, "high": 0.02239, "low": 0.02238, "close": 0.02239, "volume": 1253.8, "quote_volume": 28.068564, "trades": 3, "taker_buy_volume": 852.0, "taker_buy_quote": 19.07628}, {"ts": 1771090200000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090260000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 3676.8, "quote_volume": 82.323552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090320000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 5400.0, "quote_volume": 120.906, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 120.906}, {"ts": 1771090380000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090440000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 4212.6, "quote_volume": 94.277988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090500000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 4320.5, "quote_volume": 96.563175, "trades": 2, "taker_buy_volume": 4320.5, "taker_buy_quote": 96.563175}, {"ts": 1771090560000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 679.7, "quote_volume": 15.164107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090620000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 1083.6, "quote_volume": 24.16428, "trades": 2, "taker_buy_volume": 1083.6, "taker_buy_quote": 24.16428}, {"ts": 1771090680000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 4007.5, "quote_volume": 89.36725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090740000, "open": 0.02231, "high": 0.02233, "low": 0.02231, "close": 0.02233, "volume": 42899.5, "quote_volume": 957.334159, "trades": 8, "taker_buy_volume": 42899.5, "taker_buy_quote": 957.334159}, {"ts": 1771090800000, "open": 0.02234, "high": 0.02234, "low": 0.02232, "close": 0.02232, "volume": 850.2, "quote_volume": 18.985432, "trades": 2, "taker_buy_volume": 448.4, "taker_buy_quote": 10.017256}, {"ts": 1771090860000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 495.0, "quote_volume": 11.04345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090920000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 515.6, "quote_volume": 11.49788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090980000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091040000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 446.4, "quote_volume": 9.950256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091100000, "open": 0.0223, "high": 0.0223, "low": 0.02229, "close": 0.02229, "volume": 762.2, "quote_volume": 16.993042, "trades": 2, "taker_buy_volume": 360.4, "taker_buy_quote": 8.03692}, {"ts": 1771091160000, "open": 0.0223, "high": 0.0223, "low": 0.02229, "close": 0.02229, "volume": 1976.2, "quote_volume": 44.058057, "trades": 6, "taker_buy_volume": 855.9, "taker_buy_quote": 19.08657}, {"ts": 1771091220000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 5068.8, "quote_volume": 112.983552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091280000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091340000, "open": 0.02226, "high": 0.02227, "low": 0.02226, "close": 0.02227, "volume": 10127.8, "quote_volume": 225.492106, "trades": 3, "taker_buy_volume": 4727.8, "taker_buy_quote": 105.288106}, {"ts": 1771091400000, "open": 0.0223, "high": 0.02231, "low": 0.0223, "close": 0.0223, "volume": 7648.4, "quote_volume": 170.563356, "trades": 4, "taker_buy_volume": 4899.6, "taker_buy_quote": 109.265116}, {"ts": 1771091460000, "open": 0.02229, "high": 0.0223, "low": 0.02228, "close": 0.0223, "volume": 2107.8, "quote_volume": 46.986937, "trades": 5, "taker_buy_volume": 855.9, "taker_buy_quote": 19.08657}, {"ts": 1771091520000, "open": 0.0223, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 1756.4, "quote_volume": 39.159165, "trades": 4, "taker_buy_volume": 900.9, "taker_buy_quote": 20.09007}, {"ts": 1771091580000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091640000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091700000, "open": 0.02231, "high": 0.02238, "low": 0.02231, "close": 0.02236, "volume": 135445.4, "quote_volume": 3027.378392, "trades": 32, "taker_buy_volume": 130883.8, "taker_buy_quote": 2925.427891}, {"ts": 1771091760000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 10800.0, "quote_volume": 241.38, "trades": 3, "taker_buy_volume": 10800.0, "taker_buy_quote": 241.38}, {"ts": 1771091820000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091880000, "open": 0.02233, "high": 0.02235, "low": 0.02233, "close": 0.02235, "volume": 31552.6, "quote_volume": 704.872368, "trades": 8, "taker_buy_volume": 31552.6, "taker_buy_quote": 704.872368}, {"ts": 1771091940000, "open": 0.02235, "high": 0.02235, "low": 0.02234, "close": 0.02235, "volume": 30980.1, "quote_volume": 692.261669, "trades": 7, "taker_buy_volume": 30980.1, "taker_buy_quote": 692.261669}, {"ts": 1771092000000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092060000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092120000, "open": 0.02235, "high": 0.02237, "low": 0.02235, "close": 0.02237, "volume": 8920.3, "quote_volume": 199.475705, "trades": 4, "taker_buy_volume": 8920.3, "taker_buy_quote": 199.475705}, {"ts": 1771092180000, "open": 0.02237, "high": 0.0224, "low": 0.02236, "close": 0.02236, "volume": 192462.4, "quote_volume": 4305.728775, "trades": 56, "taker_buy_volume": 102424.9, "taker_buy_quote": 2291.737858}, {"ts": 1771092240000, "open": 0.02239, "high": 0.02239, "low": 0.02237, "close": 0.02237, "volume": 25170.9, "quote_volume": 563.312985, "trades": 27, "taker_buy_volume": 16807.9, "taker_buy_quote": 376.178675}, {"ts": 1771092300000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 8736.8, "quote_volume": 195.442216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092360000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 6.3, "quote_volume": 0.140931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092420000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 2572.1, "quote_volume": 57.537877, "trades": 2, "taker_buy_volume": 2572.1, "taker_buy_quote": 57.537877}, {"ts": 1771092480000, "open": 0.02237, "high": 0.02238, "low": 0.02237, "close": 0.02238, "volume": 5013.5, "quote_volume": 112.19898, "trades": 4, "taker_buy_volume": 3798.5, "taker_buy_quote": 85.01043}, {"ts": 1771092540000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 2410.0, "quote_volume": 53.9599, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092600000, "open": 0.02236, "high": 0.02237, "low": 0.02236, "close": 0.02237, "volume": 12535.8, "quote_volume": 280.318804, "trades": 5, "taker_buy_volume": 9198.0, "taker_buy_quote": 205.685596}, {"ts": 1771092660000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092720000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092780000, "open": 0.02238, "high": 0.0224, "low": 0.02238, "close": 0.0224, "volume": 36952.6, "quote_volume": 827.661972, "trades": 14, "taker_buy_volume": 30439.2, "taker_buy_quote": 681.78408}, {"ts": 1771092840000, "open": 0.0224, "high": 0.0224, "low": 0.02239, "close": 0.02239, "volume": 4096.1, "quote_volume": 91.748622, "trades": 4, "taker_buy_volume": 3694.3, "taker_buy_quote": 82.75232}, {"ts": 1771092900000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 360.5, "quote_volume": 8.071595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092960000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 497.7, "quote_volume": 11.143503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093020000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 2144.5, "quote_volume": 48.0368, "trades": 4, "taker_buy_volume": 1744.5, "taker_buy_quote": 39.0768}, {"ts": 1771093080000, "open": 0.02241, "high": 0.02241, "low": 0.02239, "close": 0.02239, "volume": 4715.5, "quote_volume": 105.630198, "trades": 8, "taker_buy_volume": 655.4, "taker_buy_quote": 14.687514}, {"ts": 1771093140000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 848.0, "quote_volume": 18.9952, "trades": 2, "taker_buy_volume": 403.6, "taker_buy_quote": 9.04064}, {"ts": 1771093200000, "open": 0.0224, "high": 0.02241, "low": 0.0224, "close": 0.02241, "volume": 1345.3, "quote_volume": 30.139653, "trades": 3, "taker_buy_volume": 1345.3, "taker_buy_quote": 30.139653}, {"ts": 1771093260000, "open": 0.02242, "high": 0.02243, "low": 0.02241, "close": 0.02243, "volume": 7244.0, "quote_volume": 162.412284, "trades": 7, "taker_buy_volume": 669.3, "taker_buy_quote": 15.012399}, {"ts": 1771093320000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 1594.9, "quote_volume": 35.757658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093380000, "open": 0.02242, "high": 0.02243, "low": 0.02242, "close": 0.02243, "volume": 1948.2, "quote_volume": 43.694126, "trades": 3, "taker_buy_volume": 1548.2, "taker_buy_quote": 34.726126}, {"ts": 1771093440000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093500000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093560000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 866.5, "quote_volume": 19.4096, "trades": 2, "taker_buy_volume": 358.7, "taker_buy_quote": 8.03488}, {"ts": 1771093620000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093680000, "open": 0.02242, "high": 0.02247, "low": 0.02242, "close": 0.02243, "volume": 165247.3, "quote_volume": 3709.403706, "trades": 26, "taker_buy_volume": 152578.3, "taker_buy_quote": 3425.184784}, {"ts": 1771093740000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 3353.7, "quote_volume": 75.290565, "trades": 2, "taker_buy_volume": 3353.7, "taker_buy_quote": 75.290565}, {"ts": 1771093800000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093860000, "open": 0.02245, "high": 0.02245, "low": 0.02242, "close": 0.02242, "volume": 49091.2, "quote_volume": 1101.017418, "trades": 17, "taker_buy_volume": 1439.0, "taker_buy_quote": 32.29112}, {"ts": 1771093920000, "open": 0.02243, "high": 0.02243, "low": 0.02242, "close": 0.02243, "volume": 13024.4, "quote_volume": 292.115048, "trades": 9, "taker_buy_volume": 5400.0, "taker_buy_quote": 121.122}, {"ts": 1771093980000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094040000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094100000, "open": 0.02245, "high": 0.02247, "low": 0.02244, "close": 0.02245, "volume": 44760.1, "quote_volume": 1004.998078, "trades": 16, "taker_buy_volume": 41083.3, "taker_buy_quote": 922.453918}, {"ts": 1771094160000, "open": 0.02244, "high": 0.02244, "low": 0.02243, "close": 0.02243, "volume": 6650.0, "quote_volume": 149.220389, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094220000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 1230.9, "quote_volume": 27.621396, "trades": 1, "taker_buy_volume": 1230.9, "taker_buy_quote": 27.621396}, {"ts": 1771094280000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 401.8, "quote_volume": 9.02041, "trades": 1, "taker_buy_volume": 401.8, "taker_buy_quote": 9.02041}, {"ts": 1771094340000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 1959.6, "quote_volume": 43.99302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094400000, "open": 0.02245, "high": 0.02245, "low": 0.02244, "close": 0.02245, "volume": 9747.0, "quote_volume": 218.76615, "trades": 4, "taker_buy_volume": 8640.0, "taker_buy_quote": 193.914}, {"ts": 1771094460000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094520000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094580000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094640000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 1201.8, "quote_volume": 26.992428, "trades": 3, "taker_buy_volume": 401.8, "taker_buy_quote": 9.024428}, {"ts": 1771094700000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 10800.0, "quote_volume": 242.46, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 121.23}, {"ts": 1771094760000, "open": 0.02244, "high": 0.02245, "low": 0.02244, "close": 0.02245, "volume": 14057.9, "quote_volume": 315.59294, "trades": 4, "taker_buy_volume": 13366.4, "taker_buy_quote": 300.07568}, {"ts": 1771094820000, "open": 0.02247, "high": 0.02247, "low": 0.02246, "close": 0.02247, "volume": 1913.6, "quote_volume": 42.99145, "trades": 6, "taker_buy_volume": 1199.4, "taker_buy_quote": 26.950518}, {"ts": 1771094880000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094940000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 4448.4, "quote_volume": 99.955548, "trades": 2, "taker_buy_volume": 4448.4, "taker_buy_quote": 99.955548}, {"ts": 1771095000000, "open": 0.02247, "high": 0.02248, "low": 0.02245, "close": 0.02245, "volume": 22230.2, "quote_volume": 499.225656, "trades": 9, "taker_buy_volume": 3393.2, "taker_buy_quote": 76.262446}, {"ts": 1771095060000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 749.0, "quote_volume": 16.82254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095120000, "open": 0.02246, "high": 0.02246, "low": 0.02245, "close": 0.02245, "volume": 3929.8, "quote_volume": 88.237849, "trades": 7, "taker_buy_volume": 1383.9, "taker_buy_quote": 31.082394}, {"ts": 1771095180000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095240000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095300000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095360000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095420000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095480000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095540000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095600000, "open": 0.02248, "high": 0.0225, "low": 0.02248, "close": 0.0225, "volume": 29313.8, "quote_volume": 659.343992, "trades": 5, "taker_buy_volume": 29313.8, "taker_buy_quote": 659.343992}, {"ts": 1771095660000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095720000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 351.4, "quote_volume": 7.910014, "trades": 1, "taker_buy_volume": 351.4, "taker_buy_quote": 7.910014}, {"ts": 1771095780000, "open": 0.02251, "high": 0.02251, "low": 0.0225, "close": 0.0225, "volume": 2652.5, "quote_volume": 59.70335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095840000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 442.5, "quote_volume": 9.960675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095900000, "open": 0.02251, "high": 0.02254, "low": 0.02251, "close": 0.02253, "volume": 17047.9, "quote_volume": 384.086342, "trades": 7, "taker_buy_volume": 9393.7, "taker_buy_quote": 211.64518}, {"ts": 1771095960000, "open": 0.02254, "high": 0.02255, "low": 0.02254, "close": 0.02255, "volume": 5989.1, "quote_volume": 135.012874, "trades": 5, "taker_buy_volume": 4133.1, "taker_buy_quote": 93.160074}, {"ts": 1771096020000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 1303.0, "quote_volume": 29.38265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096080000, "open": 0.02254, "high": 0.02255, "low": 0.02254, "close": 0.02255, "volume": 10409.7, "quote_volume": 234.695535, "trades": 5, "taker_buy_volume": 10063.0, "taker_buy_quote": 226.87745}, {"ts": 1771096140000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 6703.0, "quote_volume": 151.21968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096200000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 6771.5, "quote_volume": 152.76504, "trades": 2, "taker_buy_volume": 6771.5, "taker_buy_quote": 152.76504}, {"ts": 1771096260000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096320000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096380000, "open": 0.02254, "high": 0.02255, "low": 0.02254, "close": 0.02255, "volume": 12860.4, "quote_volume": 289.94802, "trades": 4, "taker_buy_volume": 12860.4, "taker_buy_quote": 289.94802}, {"ts": 1771096440000, "open": 0.02254, "high": 0.02255, "low": 0.02254, "close": 0.02255, "volume": 21737.0, "quote_volume": 490.01639, "trades": 6, "taker_buy_volume": 21737.0, "taker_buy_quote": 490.01639}, {"ts": 1771096500000, "open": 0.02254, "high": 0.02255, "low": 0.02254, "close": 0.02255, "volume": 74063.0, "quote_volume": 1669.72481, "trades": 17, "taker_buy_volume": 74063.0, "taker_buy_quote": 1669.72481}, {"ts": 1771096560000, "open": 0.02254, "high": 0.02256, "low": 0.02253, "close": 0.02255, "volume": 153437.1, "quote_volume": 3459.133997, "trades": 39, "taker_buy_volume": 153437.1, "taker_buy_quote": 3459.133997}, {"ts": 1771096620000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 1645.4, "quote_volume": 37.10377, "trades": 1, "taker_buy_volume": 1645.4, "taker_buy_quote": 37.10377}, {"ts": 1771096680000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096740000, "open": 0.02257, "high": 0.02259, "low": 0.02257, "close": 0.02259, "volume": 55033.9, "quote_volume": 1242.596312, "trades": 8, "taker_buy_volume": 50533.9, "taker_buy_quote": 1140.986312}, {"ts": 1771096800000, "open": 0.0226, "high": 0.02261, "low": 0.0226, "close": 0.0226, "volume": 13667.5, "quote_volume": 308.88904, "trades": 6, "taker_buy_volume": 11437.5, "taker_buy_quote": 258.49104}, {"ts": 1771096860000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 13962.3, "quote_volume": 315.54798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096920000, "open": 0.02261, "high": 0.02262, "low": 0.0226, "close": 0.02262, "volume": 18558.5, "quote_volume": 419.738482, "trades": 11, "taker_buy_volume": 4069.2, "taker_buy_quote": 92.004612}, {"ts": 1771096980000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 12103.0, "quote_volume": 273.76986, "trades": 4, "taker_buy_volume": 10800.0, "taker_buy_quote": 244.296}, {"ts": 1771097040000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 208000.0, "quote_volume": 4707.04, "trades": 8, "taker_buy_volume": 208000.0, "taker_buy_quote": 4707.04}, {"ts": 1771097100000, "open": 0.02268, "high": 0.0227, "low": 0.02268, "close": 0.02269, "volume": 12284.5, "quote_volume": 278.737074, "trades": 7, "taker_buy_volume": 8753.5, "taker_buy_quote": 198.633994}, {"ts": 1771097160000, "open": 0.02269, "high": 0.02272, "low": 0.02269, "close": 0.02272, "volume": 62043.1, "quote_volume": 1407.91374, "trades": 21, "taker_buy_volume": 56717.9, "taker_buy_quote": 1287.052163}, {"ts": 1771097220000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 482.5, "quote_volume": 10.95275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097280000, "open": 0.02274, "high": 0.02276, "low": 0.02274, "close": 0.02276, "volume": 98577.7, "quote_volume": 2243.131244, "trades": 17, "taker_buy_volume": 84061.1, "taker_buy_quote": 1912.879567}, {"ts": 1771097340000, "open": 0.02275, "high": 0.02276, "low": 0.02275, "close": 0.02276, "volume": 53568.7, "quote_volume": 1218.972319, "trades": 3, "taker_buy_volume": 53568.7, "taker_buy_quote": 1218.972319}, {"ts": 1771097400000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 1303.0, "quote_volume": 29.66931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097460000, "open": 0.02275, "high": 0.02276, "low": 0.02275, "close": 0.02276, "volume": 8640.0, "quote_volume": 196.6032, "trades": 2, "taker_buy_volume": 8640.0, "taker_buy_quote": 196.6032}, {"ts": 1771097520000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097580000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097640000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 5869.0, "quote_volume": 133.746281, "trades": 4, "taker_buy_volume": 5869.0, "taker_buy_quote": 133.746281}, {"ts": 1771097700000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 1179.0, "quote_volume": 26.86941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097760000, "open": 0.0228, "high": 0.0228, "low": 0.02278, "close": 0.0228, "volume": 10543.4, "quote_volume": 240.301328, "trades": 8, "taker_buy_volume": 8833.8, "taker_buy_quote": 201.35664}, {"ts": 1771097820000, "open": 0.02278, "high": 0.02281, "low": 0.02271, "close": 0.02271, "volume": 334247.4, "quote_volume": 7610.590037, "trades": 82, "taker_buy_volume": 211862.6, "taker_buy_quote": 4827.031064}, {"ts": 1771097880000, "open": 0.02272, "high": 0.02273, "low": 0.0227, "close": 0.02273, "volume": 7933.3, "quote_volume": 180.244522, "trades": 8, "taker_buy_volume": 7313.9, "taker_buy_quote": 166.184142}, {"ts": 1771097940000, "open": 0.02271, "high": 0.02275, "low": 0.02269, "close": 0.02275, "volume": 330097.3, "quote_volume": 7500.171942, "trades": 62, "taker_buy_volume": 161187.5, "taker_buy_quote": 3663.783189}, {"ts": 1771098000000, "open": 0.02273, "high": 0.02274, "low": 0.02271, "close": 0.02271, "volume": 6450.5, "quote_volume": 146.59946, "trades": 11, "taker_buy_volume": 3270.3, "taker_buy_quote": 74.340955}, {"ts": 1771098060000, "open": 0.02271, "high": 0.02271, "low": 0.0227, "close": 0.0227, "volume": 965.0, "quote_volume": 21.910325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098120000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 2781.4, "quote_volume": 63.130216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098180000, "open": 0.02269, "high": 0.02271, "low": 0.02268, "close": 0.0227, "volume": 4774.3, "quote_volume": 108.314876, "trades": 7, "taker_buy_volume": 1281.5, "taker_buy_quote": 29.094015}, {"ts": 1771098240000, "open": 0.02269, "high": 0.02271, "low": 0.02268, "close": 0.0227, "volume": 15040.2, "quote_volume": 341.358684, "trades": 11, "taker_buy_volume": 4496.0, "taker_buy_quote": 102.10416}, {"ts": 1771098300000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 350.9, "quote_volume": 7.961921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098360000, "open": 0.0227, "high": 0.02271, "low": 0.02269, "close": 0.02269, "volume": 4166.7, "quote_volume": 94.595011, "trades": 3, "taker_buy_volume": 1616.9, "taker_buy_quote": 36.719799}, {"ts": 1771098420000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 294.1, "quote_volume": 6.673129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098480000, "open": 0.0227, "high": 0.02273, "low": 0.02269, "close": 0.02272, "volume": 18089.2, "quote_volume": 410.794769, "trades": 7, "taker_buy_volume": 11150.2, "taker_buy_quote": 253.171071}, {"ts": 1771098540000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098600000, "open": 0.02279, "high": 0.02282, "low": 0.02279, "close": 0.0228, "volume": 97009.5, "quote_volume": 2212.511052, "trades": 15, "taker_buy_volume": 78548.2, "taker_buy_quote": 1791.425872}, {"ts": 1771098660000, "open": 0.02282, "high": 0.02283, "low": 0.02281, "close": 0.02283, "volume": 27025.4, "quote_volume": 616.783131, "trades": 11, "taker_buy_volume": 6935.0, "taker_buy_quote": 158.318156}, {"ts": 1771098720000, "open": 0.02281, "high": 0.02283, "low": 0.02281, "close": 0.02281, "volume": 1140.3, "quote_volume": 26.018137, "trades": 3, "taker_buy_volume": 394.7, "taker_buy_quote": 9.011001}, {"ts": 1771098780000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 1222.7, "quote_volume": 27.889787, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098840000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 312.3, "quote_volume": 7.123563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098900000, "open": 0.0228, "high": 0.0228, "low": 0.02274, "close": 0.02274, "volume": 8058.1, "quote_volume": 183.471802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098960000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 5076.7, "quote_volume": 115.444158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099020000, "open": 0.02276, "high": 0.02279, "low": 0.02275, "close": 0.02275, "volume": 134381.1, "quote_volume": 3058.785237, "trades": 17, "taker_buy_volume": 55280.0, "taker_buy_quote": 1259.235212}, {"ts": 1771099080000, "open": 0.02274, "high": 0.02277, "low": 0.02274, "close": 0.02277, "volume": 32324.0, "quote_volume": 735.445141, "trades": 8, "taker_buy_volume": 32324.0, "taker_buy_quote": 735.445141}, {"ts": 1771099140000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099200000, "open": 0.02277, "high": 0.02277, "low": 0.02276, "close": 0.02277, "volume": 21922.0, "quote_volume": 499.092451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099260000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099320000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099380000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 8233.6, "quote_volume": 187.561408, "trades": 2, "taker_buy_volume": 8233.6, "taker_buy_quote": 187.561408}, {"ts": 1771099440000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099500000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099560000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 597.5, "quote_volume": 13.623, "trades": 1, "taker_buy_volume": 597.5, "taker_buy_quote": 13.623}, {"ts": 1771099620000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 473.1, "quote_volume": 10.767756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099680000, "open": 0.02276, "high": 0.02276, "low": 0.02275, "close": 0.02275, "volume": 19091.9, "quote_volume": 434.48262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099740000, "open": 0.02272, "high": 0.02272, "low": 0.02269, "close": 0.02269, "volume": 6287.0, "quote_volume": 142.716688, "trades": 5, "taker_buy_volume": 1327.4, "taker_buy_quote": 30.122688}, {"ts": 1771099800000, "open": 0.02267, "high": 0.0227, "low": 0.02267, "close": 0.02269, "volume": 11699.2, "quote_volume": 265.264558, "trades": 8, "taker_buy_volume": 10906.3, "taker_buy_quote": 247.282467}, {"ts": 1771099860000, "open": 0.0227, "high": 0.02273, "low": 0.02268, "close": 0.02268, "volume": 77966.8, "quote_volume": 1770.659704, "trades": 19, "taker_buy_volume": 32506.8, "taker_buy_quote": 738.489439}, {"ts": 1771099920000, "open": 0.02268, "high": 0.0227, "low": 0.02268, "close": 0.02268, "volume": 5637.6, "quote_volume": 127.86686, "trades": 4, "taker_buy_volume": 4800.6, "taker_buy_quote": 108.8837}, {"ts": 1771099980000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 1719.9, "quote_volume": 39.037325, "trades": 4, "taker_buy_volume": 1279.4, "taker_buy_quote": 29.04238}, {"ts": 1771100040000, "open": 0.0227, "high": 0.0227, "low": 0.02268, "close": 0.02268, "volume": 750.6, "quote_volume": 17.031572, "trades": 2, "taker_buy_volume": 398.2, "taker_buy_quote": 9.03914}, {"ts": 1771100100000, "open": 0.02268, "high": 0.0227, "low": 0.02268, "close": 0.0227, "volume": 2170.0, "quote_volume": 49.233283, "trades": 5, "taker_buy_volume": 929.2, "taker_buy_quote": 21.088415}, {"ts": 1771100160000, "open": 0.0227, "high": 0.02271, "low": 0.0227, "close": 0.0227, "volume": 2587.7, "quote_volume": 58.756994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100220000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 745.6, "quote_volume": 16.917664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100280000, "open": 0.02269, "high": 0.02269, "low": 0.02267, "close": 0.02269, "volume": 2478.7, "quote_volume": 56.232893, "trades": 5, "taker_buy_volume": 2038.2, "taker_buy_quote": 46.246758}, {"ts": 1771100340000, "open": 0.02268, "high": 0.02268, "low": 0.02265, "close": 0.02265, "volume": 5265.9, "quote_volume": 119.344372, "trades": 7, "taker_buy_volume": 2535.8, "taker_buy_quote": 57.502761}, {"ts": 1771100400000, "open": 0.02265, "high": 0.02266, "low": 0.02265, "close": 0.02266, "volume": 11188.3, "quote_volume": 253.436958, "trades": 5, "taker_buy_volume": 8992.0, "taker_buy_quote": 203.6688}, {"ts": 1771100460000, "open": 0.02265, "high": 0.02265, "low": 0.0226, "close": 0.02263, "volume": 64430.8, "quote_volume": 1458.445831, "trades": 12, "taker_buy_volume": 22349.1, "taker_buy_quote": 505.544822}, {"ts": 1771100520000, "open": 0.02265, "high": 0.02267, "low": 0.02265, "close": 0.02267, "volume": 11203.5, "quote_volume": 253.848465, "trades": 5, "taker_buy_volume": 11203.5, "taker_buy_quote": 253.848465}, {"ts": 1771100580000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100640000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100700000, "open": 0.02268, "high": 0.02268, "low": 0.02264, "close": 0.02265, "volume": 37409.4, "quote_volume": 847.555102, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100760000, "open": 0.02267, "high": 0.02269, "low": 0.02267, "close": 0.02269, "volume": 6479.3, "quote_volume": 146.950771, "trades": 3, "taker_buy_volume": 6479.3, "taker_buy_quote": 146.950771}, {"ts": 1771100820000, "open": 0.02268, "high": 0.02268, "low": 0.02266, "close": 0.02266, "volume": 17034.9, "quote_volume": 386.236484, "trades": 6, "taker_buy_volume": 482.5, "taker_buy_quote": 10.9431}, {"ts": 1771100880000, "open": 0.02268, "high": 0.02269, "low": 0.02267, "close": 0.02268, "volume": 16958.5, "quote_volume": 384.563171, "trades": 9, "taker_buy_volume": 884.9, "taker_buy_quote": 20.074399}, {"ts": 1771100940000, "open": 0.02267, "high": 0.02269, "low": 0.02265, "close": 0.02266, "volume": 16390.2, "quote_volume": 371.465847, "trades": 7, "taker_buy_volume": 6171.0, "taker_buy_quote": 139.796583}, {"ts": 1771101000000, "open": 0.02265, "high": 0.02266, "low": 0.02264, "close": 0.02265, "volume": 6319.0, "quote_volume": 143.124888, "trades": 4, "taker_buy_volume": 396.3, "taker_buy_quote": 8.980158}, {"ts": 1771101060000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101120000, "open": 0.02264, "high": 0.02268, "low": 0.02263, "close": 0.02268, "volume": 119566.1, "quote_volume": 2709.757961, "trades": 21, "taker_buy_volume": 116987.1, "taker_buy_quote": 2651.389651}, {"ts": 1771101180000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 1986.8, "quote_volume": 45.020888, "trades": 2, "taker_buy_volume": 1986.8, "taker_buy_quote": 45.020888}, {"ts": 1771101240000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 2000.0, "quote_volume": 45.38, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 45.38}, {"ts": 1771101300000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101360000, "open": 0.02267, "high": 0.02267, "low": 0.02263, "close": 0.02263, "volume": 12160.6, "quote_volume": 275.398802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101420000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101480000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 3589.8, "quote_volume": 81.273072, "trades": 1, "taker_buy_volume": 3589.8, "taker_buy_quote": 81.273072}, {"ts": 1771101540000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 714.3, "quote_volume": 16.186038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101600000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 408.2, "quote_volume": 9.24573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101660000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 2718.3, "quote_volume": 61.623861, "trades": 2, "taker_buy_volume": 2718.3, "taker_buy_quote": 61.623861}, {"ts": 1771101720000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 884.9, "quote_volume": 20.08723, "trades": 2, "taker_buy_volume": 884.9, "taker_buy_quote": 20.08723}, {"ts": 1771101780000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02267, "volume": 27459.2, "quote_volume": 622.770251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101840000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 622.7, "quote_volume": 14.122836, "trades": 1, "taker_buy_volume": 622.7, "taker_buy_quote": 14.122836}, {"ts": 1771101900000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 4902.4, "quote_volume": 111.137408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101960000, "open": 0.02267, "high": 0.02269, "low": 0.02265, "close": 0.02265, "volume": 29898.2, "quote_volume": 677.714417, "trades": 7, "taker_buy_volume": 7454.8, "taker_buy_quote": 169.000316}, {"ts": 1771102020000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 4496.0, "quote_volume": 101.69952, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 101.69952}, {"ts": 1771102080000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 1253.9, "quote_volume": 28.375757, "trades": 3, "taker_buy_volume": 1253.9, "taker_buy_quote": 28.375757}, {"ts": 1771102140000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 352.4, "quote_volume": 7.978336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102200000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 884.5, "quote_volume": 20.04277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102260000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102320000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 1317.9, "quote_volume": 29.850435, "trades": 1, "taker_buy_volume": 1317.9, "taker_buy_quote": 29.850435}, {"ts": 1771102380000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102440000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102500000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102560000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 10800.0, "quote_volume": 244.944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102620000, "open": 0.02267, "high": 0.02267, "low": 0.02265, "close": 0.02265, "volume": 51459.5, "quote_volume": 1166.111926, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102680000, "open": 0.02267, "high": 0.02267, "low": 0.02266, "close": 0.02266, "volume": 12003.9, "quote_volume": 272.116374, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 122.418}, {"ts": 1771102740000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102800000, "open": 0.02268, "high": 0.02269, "low": 0.02268, "close": 0.02269, "volume": 5917.9, "quote_volume": 134.271972, "trades": 2, "taker_buy_volume": 5917.9, "taker_buy_quote": 134.271972}, {"ts": 1771102860000, "open": 0.0227, "high": 0.02273, "low": 0.02269, "close": 0.02269, "volume": 5543.5, "quote_volume": 125.872225, "trades": 6, "taker_buy_volume": 5192.6, "taker_buy_quote": 117.910304}, {"ts": 1771102920000, "open": 0.02271, "high": 0.02272, "low": 0.0227, "close": 0.0227, "volume": 1584.4, "quote_volume": 35.981318, "trades": 4, "taker_buy_volume": 484.6, "taker_buy_quote": 11.005266}, {"ts": 1771102980000, "open": 0.0227, "high": 0.02273, "low": 0.0227, "close": 0.0227, "volume": 19657.1, "quote_volume": 446.72425, "trades": 7, "taker_buy_volume": 18736.0, "taker_buy_quote": 425.81528}, {"ts": 1771103040000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 4320.0, "quote_volume": 98.1504, "trades": 1, "taker_buy_volume": 4320.0, "taker_buy_quote": 98.1504}, {"ts": 1771103100000, "open": 0.02273, "high": 0.02276, "low": 0.02273, "close": 0.02276, "volume": 33271.5, "quote_volume": 756.94447, "trades": 8, "taker_buy_volume": 33271.5, "taker_buy_quote": 756.94447}, {"ts": 1771103160000, "open": 0.02278, "high": 0.0228, "low": 0.02278, "close": 0.0228, "volume": 75584.5, "quote_volume": 1722.578549, "trades": 21, "taker_buy_volume": 10741.2, "taker_buy_quote": 244.754472}, {"ts": 1771103220000, "open": 0.02279, "high": 0.02282, "low": 0.02277, "close": 0.02282, "volume": 156208.5, "quote_volume": 3560.317743, "trades": 25, "taker_buy_volume": 101213.4, "taker_buy_quote": 2307.019237}, {"ts": 1771103280000, "open": 0.02279, "high": 0.0228, "low": 0.02278, "close": 0.02279, "volume": 29820.2, "quote_volume": 679.602358, "trades": 9, "taker_buy_volume": 1187.9, "taker_buy_quote": 27.072241}, {"ts": 1771103340000, "open": 0.02279, "high": 0.02281, "low": 0.02277, "close": 0.02279, "volume": 3981.2, "quote_volume": 90.756453, "trades": 7, "taker_buy_volume": 3191.8, "taker_buy_quote": 72.773921}, {"ts": 1771103400000, "open": 0.0228, "high": 0.0228, "low": 0.02278, "close": 0.02279, "volume": 4206.1, "quote_volume": 95.868614, "trades": 6, "taker_buy_volume": 2925.1, "taker_buy_quote": 66.687434}, {"ts": 1771103460000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 2417.7, "quote_volume": 55.087541, "trades": 6, "taker_buy_volume": 1233.5, "taker_buy_quote": 28.111465}, {"ts": 1771103520000, "open": 0.02279, "high": 0.02279, "low": 0.02276, "close": 0.02277, "volume": 2119.7, "quote_volume": 48.275738, "trades": 5, "taker_buy_volume": 925.1, "taker_buy_quote": 21.083029}, {"ts": 1771103580000, "open": 0.02277, "high": 0.0228, "low": 0.02277, "close": 0.02278, "volume": 1977.8, "quote_volume": 45.069277, "trades": 5, "taker_buy_volume": 925.1, "taker_buy_quote": 21.09228}, {"ts": 1771103640000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 1559.9, "quote_volume": 35.542451, "trades": 4, "taker_buy_volume": 792.9, "taker_buy_quote": 18.070191}, {"ts": 1771103700000, "open": 0.02279, "high": 0.0228, "low": 0.02278, "close": 0.02279, "volume": 5574.5, "quote_volume": 127.038926, "trades": 7, "taker_buy_volume": 4115.6, "taker_buy_quote": 93.798929}, {"ts": 1771103760000, "open": 0.02279, "high": 0.02279, "low": 0.02277, "close": 0.02278, "volume": 7915.7, "quote_volume": 180.368749, "trades": 7, "taker_buy_volume": 748.9, "taker_buy_quote": 17.059942}, {"ts": 1771103820000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103880000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 1770.0, "quote_volume": 40.3206, "trades": 1, "taker_buy_volume": 1770.0, "taker_buy_quote": 40.3206}, {"ts": 1771103940000, "open": 0.02279, "high": 0.0228, "low": 0.02277, "close": 0.02278, "volume": 62032.2, "quote_volume": 1413.670395, "trades": 23, "taker_buy_volume": 3583.1, "taker_buy_quote": 81.658849}, {"ts": 1771104000000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 9206.9, "quote_volume": 209.641113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104060000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 1706.1, "quote_volume": 38.847897, "trades": 1, "taker_buy_volume": 1706.1, "taker_buy_quote": 38.847897}, {"ts": 1771104120000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02277, "volume": 21580.0, "quote_volume": 491.2668, "trades": 6, "taker_buy_volume": 16000.0, "taker_buy_quote": 364.266}, {"ts": 1771104180000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104240000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104300000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 3513.1, "quote_volume": 79.817632, "trades": 1, "taker_buy_volume": 3513.1, "taker_buy_quote": 79.817632}, {"ts": 1771104360000, "open": 0.02271, "high": 0.02271, "low": 0.0227, "close": 0.0227, "volume": 3199.6, "quote_volume": 72.637212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104420000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104480000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 8075.9, "quote_volume": 183.318948, "trades": 4, "taker_buy_volume": 840.7, "taker_buy_quote": 19.079908}, {"ts": 1771104540000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104600000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104660000, "open": 0.02264, "high": 0.02265, "low": 0.02264, "close": 0.02265, "volume": 15507.3, "quote_volume": 351.187966, "trades": 5, "taker_buy_volume": 15507.3, "taker_buy_quote": 351.187966}, {"ts": 1771104720000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104780000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 5400.0, "quote_volume": 122.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104840000, "open": 0.02261, "high": 0.02261, "low": 0.02256, "close": 0.02256, "volume": 36674.2, "quote_volume": 828.218204, "trades": 6, "taker_buy_volume": 400.0, "taker_buy_quote": 9.028}, {"ts": 1771104900000, "open": 0.02258, "high": 0.02258, "low": 0.02256, "close": 0.02256, "volume": 21157.8, "quote_volume": 477.397242, "trades": 6, "taker_buy_volume": 1885.2, "taker_buy_quote": 42.553386}, {"ts": 1771104960000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105020000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 5723.0, "quote_volume": 129.22534, "trades": 2, "taker_buy_volume": 5723.0, "taker_buy_quote": 129.22534}, {"ts": 1771105080000, "open": 0.02256, "high": 0.02256, "low": 0.02252, "close": 0.02254, "volume": 34790.8, "quote_volume": 784.077756, "trades": 8, "taker_buy_volume": 30349.9, "taker_buy_quote": 684.068688}, {"ts": 1771105140000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105200000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 398.2, "quote_volume": 8.983392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105260000, "open": 0.02258, "high": 0.02259, "low": 0.02258, "close": 0.02259, "volume": 953.6, "quote_volume": 21.537136, "trades": 2, "taker_buy_volume": 468.8, "taker_buy_quote": 10.585504}, {"ts": 1771105320000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 352.4, "quote_volume": 7.96424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105380000, "open": 0.02259, "high": 0.02261, "low": 0.02259, "close": 0.02261, "volume": 4421.6, "quote_volume": 99.962684, "trades": 6, "taker_buy_volume": 3937.0, "taker_buy_quote": 89.01557}, {"ts": 1771105440000, "open": 0.02259, "high": 0.02261, "low": 0.02259, "close": 0.02261, "volume": 1111.4, "quote_volume": 25.120824, "trades": 4, "taker_buy_volume": 714.9, "taker_buy_quote": 16.163889}, {"ts": 1771105500000, "open": 0.0226, "high": 0.02262, "low": 0.02259, "close": 0.02259, "volume": 1762.1, "quote_volume": 39.831831, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105560000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 317.5, "quote_volume": 7.172325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105620000, "open": 0.02262, "high": 0.02262, "low": 0.0226, "close": 0.0226, "volume": 23051.3, "quote_volume": 521.347452, "trades": 12, "taker_buy_volume": 2450.0, "taker_buy_quote": 55.419}, {"ts": 1771105680000, "open": 0.02261, "high": 0.02261, "low": 0.0226, "close": 0.0226, "volume": 8214.7, "quote_volume": 185.730402, "trades": 5, "taker_buy_volume": 5872.4, "taker_buy_quote": 132.774964}, {"ts": 1771105740000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 2000.0, "quote_volume": 45.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105800000, "open": 0.02262, "high": 0.02262, "low": 0.02261, "close": 0.02262, "volume": 54590.2, "quote_volume": 1234.446422, "trades": 10, "taker_buy_volume": 10800.0, "taker_buy_quote": 244.296}, {"ts": 1771105860000, "open": 0.02261, "high": 0.02261, "low": 0.0226, "close": 0.0226, "volume": 791.3, "quote_volume": 17.887328, "trades": 2, "taker_buy_volume": 394.8, "taker_buy_quote": 8.926428}, {"ts": 1771105920000, "open": 0.02261, "high": 0.02261, "low": 0.02259, "close": 0.02259, "volume": 39556.1, "quote_volume": 893.861195, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105980000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 308.0, "quote_volume": 6.97312, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 6.97312}, {"ts": 1771106040000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106100000, "open": 0.02266, "high": 0.02267, "low": 0.02266, "close": 0.02267, "volume": 6077.9, "quote_volume": 137.731993, "trades": 4, "taker_buy_volume": 6077.9, "taker_buy_quote": 137.731993}, {"ts": 1771106160000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106220000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 1575.9, "quote_volume": 35.725653, "trades": 2, "taker_buy_volume": 294.2, "taker_buy_quote": 6.669514}, {"ts": 1771106280000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106340000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 36391.7, "quote_volume": 824.999839, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 122.418}, {"ts": 1771106400000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 1403.0, "quote_volume": 31.79198, "trades": 1, "taker_buy_volume": 1403.0, "taker_buy_quote": 31.79198}, {"ts": 1771106460000, "open": 0.02268, "high": 0.02269, "low": 0.02266, "close": 0.02266, "volume": 1281.6, "quote_volume": 29.064065, "trades": 3, "taker_buy_volume": 929.2, "taker_buy_quote": 21.078681}, {"ts": 1771106520000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 928.8, "quote_volume": 21.046608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106580000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106640000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 5400.0, "quote_volume": 122.472, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 122.472}, {"ts": 1771106700000, "open": 0.0227, "high": 0.02271, "low": 0.0227, "close": 0.02271, "volume": 9805.6, "quote_volume": 222.64112, "trades": 3, "taker_buy_volume": 4405.6, "taker_buy_quote": 100.00712}, {"ts": 1771106760000, "open": 0.02272, "high": 0.02272, "low": 0.0227, "close": 0.0227, "volume": 1897.8, "quote_volume": 43.098522, "trades": 4, "taker_buy_volume": 923.1, "taker_buy_quote": 20.972832}, {"ts": 1771106820000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 40825.1, "quote_volume": 926.498884, "trades": 7, "taker_buy_volume": 5400.0, "taker_buy_quote": 122.58}, {"ts": 1771106880000, "open": 0.0227, "high": 0.0227, "low": 0.02268, "close": 0.02269, "volume": 1131.7, "quote_volume": 25.679345, "trades": 3, "taker_buy_volume": 840.7, "taker_buy_quote": 19.079465}, {"ts": 1771106940000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 2964.9, "quote_volume": 67.30323, "trades": 3, "taker_buy_volume": 1114.0, "taker_buy_quote": 25.2878}, {"ts": 1771107000000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 440.5, "quote_volume": 9.99054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107060000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 659.7, "quote_volume": 14.981787, "trades": 1, "taker_buy_volume": 659.7, "taker_buy_quote": 14.981787}, {"ts": 1771107120000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107180000, "open": 0.02275, "high": 0.02275, "low": 0.02274, "close": 0.02274, "volume": 2806.1, "quote_volume": 63.821798, "trades": 3, "taker_buy_volume": 1697.7, "taker_buy_quote": 38.605698}, {"ts": 1771107240000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 439.7, "quote_volume": 9.994381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107300000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107360000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107420000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 1228.2, "quote_volume": 27.904704, "trades": 3, "taker_buy_volume": 1228.2, "taker_buy_quote": 27.904704}, {"ts": 1771107480000, "open": 0.0227, "high": 0.02272, "low": 0.0227, "close": 0.0227, "volume": 1229.8, "quote_volume": 27.92439, "trades": 3, "taker_buy_volume": 396.5, "taker_buy_quote": 9.00848}, {"ts": 1771107540000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 840.7, "quote_volume": 19.08389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107600000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 1419.9, "quote_volume": 32.260128, "trades": 1, "taker_buy_volume": 1419.9, "taker_buy_quote": 32.260128}, {"ts": 1771107660000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107720000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107780000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107840000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107900000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107960000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 5400.0, "quote_volume": 122.796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108020000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108080000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108140000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108200000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108260000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108320000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108380000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108440000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108500000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108560000, "open": 0.02277, "high": 0.02277, "low": 0.02274, "close": 0.02277, "volume": 27312.0, "quote_volume": 621.366709, "trades": 6, "taker_buy_volume": 837.0, "taker_buy_quote": 19.05849}, {"ts": 1771108620000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 745.6, "quote_volume": 16.954944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108680000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108740000, "open": 0.02275, "high": 0.02275, "low": 0.02274, "close": 0.02274, "volume": 20090.0, "quote_volume": 457.003253, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108800000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 4654.7, "quote_volume": 105.987519, "trades": 1, "taker_buy_volume": 4654.7, "taker_buy_quote": 105.987519}, {"ts": 1771108860000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108920000, "open": 0.02273, "high": 0.02276, "low": 0.02273, "close": 0.02276, "volume": 3378.9, "quote_volume": 76.883724, "trades": 2, "taker_buy_volume": 2710.9, "taker_buy_quote": 61.700084}, {"ts": 1771108980000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 8792.2, "quote_volume": 200.110472, "trades": 1, "taker_buy_volume": 8792.2, "taker_buy_quote": 200.110472}, {"ts": 1771109040000, "open": 0.02277, "high": 0.02278, "low": 0.02276, "close": 0.02276, "volume": 8387.7, "quote_volume": 190.915033, "trades": 6, "taker_buy_volume": 701.6, "taker_buy_quote": 15.979397}, {"ts": 1771109100000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109160000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 4659.4, "quote_volume": 106.047944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109220000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 263.2, "quote_volume": 5.995696, "trades": 1, "taker_buy_volume": 263.2, "taker_buy_quote": 5.995696}, {"ts": 1771109280000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109340000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109400000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 10450.0, "quote_volume": 237.842, "trades": 3, "taker_buy_volume": 10450.0, "taker_buy_quote": 237.842}, {"ts": 1771109460000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109520000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109580000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109640000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 8585.5, "quote_volume": 195.23427, "trades": 1, "taker_buy_volume": 8585.5, "taker_buy_quote": 195.23427}, {"ts": 1771109700000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109760000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 666.6, "quote_volume": 15.145152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109820000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109880000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109940000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 8809.4, "quote_volume": 200.061474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110000000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 551.2, "quote_volume": 12.506728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110060000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110120000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110180000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 396.5, "quote_volume": 9.00848, "trades": 1, "taker_buy_volume": 396.5, "taker_buy_quote": 9.00848}, {"ts": 1771110240000, "open": 0.02269, "high": 0.02271, "low": 0.02268, "close": 0.02271, "volume": 15936.8, "quote_volume": 361.615597, "trades": 8, "taker_buy_volume": 1194.7, "taker_buy_quote": 27.131637}, {"ts": 1771110300000, "open": 0.02271, "high": 0.02274, "low": 0.02271, "close": 0.02272, "volume": 9378.3, "quote_volume": 213.140855, "trades": 6, "taker_buy_volume": 6912.1, "taker_buy_quote": 157.108791}, {"ts": 1771110360000, "open": 0.02275, "high": 0.02275, "low": 0.02274, "close": 0.02274, "volume": 15791.5, "quote_volume": 359.116315, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110420000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110480000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 428.3, "quote_volume": 9.739542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110540000, "open": 0.02277, "high": 0.02277, "low": 0.02271, "close": 0.02271, "volume": 39865.7, "quote_volume": 906.505353, "trades": 9, "taker_buy_volume": 785.6, "taker_buy_quote": 17.874897}, {"ts": 1771110600000, "open": 0.02275, "high": 0.02275, "low": 0.02272, "close": 0.02274, "volume": 3314.9, "quote_volume": 75.332497, "trades": 5, "taker_buy_volume": 745.8, "taker_buy_quote": 16.962545}, {"ts": 1771110660000, "open": 0.02271, "high": 0.02272, "low": 0.0226, "close": 0.02266, "volume": 260758.2, "quote_volume": 5909.902756, "trades": 57, "taker_buy_volume": 44490.8, "taker_buy_quote": 1008.399573}, {"ts": 1771110720000, "open": 0.02266, "high": 0.02266, "low": 0.02265, "close": 0.02266, "volume": 45331.8, "quote_volume": 1027.12256, "trades": 7, "taker_buy_volume": 27331.8, "taker_buy_quote": 619.24256}, {"ts": 1771110780000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 8827.3, "quote_volume": 200.114891, "trades": 1, "taker_buy_volume": 8827.3, "taker_buy_quote": 200.114891}, {"ts": 1771110840000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110900000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 6819.5, "quote_volume": 154.80265, "trades": 6, "taker_buy_volume": 4405.6, "taker_buy_quote": 100.00712}, {"ts": 1771110960000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 1785.0, "quote_volume": 40.514674, "trades": 3, "taker_buy_volume": 880.7, "taker_buy_quote": 19.99189}, {"ts": 1771111020000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111080000, "open": 0.02268, "high": 0.02268, "low": 0.02266, "close": 0.02266, "volume": 28814.0, "quote_volume": 653.07436, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111140000, "open": 0.02266, "high": 0.02268, "low": 0.02262, "close": 0.02265, "volume": 100375.2, "quote_volume": 2273.070555, "trades": 24, "taker_buy_volume": 79273.8, "taker_buy_quote": 1795.445678}, {"ts": 1771111200000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 12657.6, "quote_volume": 286.69464, "trades": 3, "taker_buy_volume": 12657.6, "taker_buy_quote": 286.69464}, {"ts": 1771111260000, "open": 0.02265, "high": 0.02265, "low": 0.02264, "close": 0.02264, "volume": 11447.8, "quote_volume": 259.227692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111320000, "open": 0.02264, "high": 0.02265, "low": 0.02264, "close": 0.02265, "volume": 23349.1, "quote_volume": 528.673124, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.1175}, {"ts": 1771111380000, "open": 0.02265, "high": 0.02265, "low": 0.02263, "close": 0.02265, "volume": 132888.3, "quote_volume": 3009.432077, "trades": 23, "taker_buy_volume": 132884.8, "taker_buy_quote": 3009.352802}, {"ts": 1771111440000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 36563.9, "quote_volume": 828.172335, "trades": 6, "taker_buy_volume": 36563.9, "taker_buy_quote": 828.172335}, {"ts": 1771111500000, "open": 0.02265, "high": 0.02267, "low": 0.02265, "close": 0.02267, "volume": 19863.4, "quote_volume": 450.13986, "trades": 6, "taker_buy_volume": 19863.4, "taker_buy_quote": 450.13986}, {"ts": 1771111560000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111620000, "open": 0.02267, "high": 0.02268, "low": 0.02267, "close": 0.02268, "volume": 25263.7, "quote_volume": 572.931216, "trades": 5, "taker_buy_volume": 25263.7, "taker_buy_quote": 572.931216}, {"ts": 1771111680000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111740000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111800000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111860000, "open": 0.02269, "high": 0.02275, "low": 0.02269, "close": 0.02273, "volume": 43092.2, "quote_volume": 978.731692, "trades": 11, "taker_buy_volume": 37787.7, "taker_buy_quote": 858.167497}, {"ts": 1771111920000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111980000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112040000, "open": 0.0227, "high": 0.02271, "low": 0.02269, "close": 0.02269, "volume": 5044.2, "quote_volume": 114.507364, "trades": 4, "taker_buy_volume": 884.9, "taker_buy_quote": 20.096079}, {"ts": 1771112100000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 796.5, "quote_volume": 18.08055, "trades": 2, "taker_buy_volume": 796.5, "taker_buy_quote": 18.08055}, {"ts": 1771112160000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 556.4, "quote_volume": 12.624716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112220000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 3352.4, "quote_volume": 76.09948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112280000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 482.5, "quote_volume": 10.947925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112340000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 762.0, "quote_volume": 17.28978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112400000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 15651.8, "quote_volume": 355.192382, "trades": 9, "taker_buy_volume": 840.7, "taker_buy_quote": 19.079023}, {"ts": 1771112460000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112520000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112580000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 354.0, "quote_volume": 8.0358, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 8.0358}, {"ts": 1771112640000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 354.0, "quote_volume": 8.0358, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 8.0358}, {"ts": 1771112700000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112760000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 997.5, "quote_volume": 22.64325, "trades": 2, "taker_buy_volume": 997.5, "taker_buy_quote": 22.64325}, {"ts": 1771112820000, "open": 0.02269, "high": 0.02269, "low": 0.02268, "close": 0.02269, "volume": 3944.1, "quote_volume": 89.487005, "trades": 4, "taker_buy_volume": 3481.7, "taker_buy_quote": 78.999773}, {"ts": 1771112880000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112940000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 5964.3, "quote_volume": 135.329967, "trades": 2, "taker_buy_volume": 5964.3, "taker_buy_quote": 135.329967}, {"ts": 1771113000000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 6071.0, "quote_volume": 137.76674, "trades": 2, "taker_buy_volume": 6071.0, "taker_buy_quote": 137.76674}, {"ts": 1771113060000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113120000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113180000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 4950.0, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.266}, {"ts": 1771113240000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 1614.4, "quote_volume": 36.614592, "trades": 2, "taker_buy_volume": 1614.4, "taker_buy_quote": 36.614592}, {"ts": 1771113300000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113360000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 4993.0, "quote_volume": 113.29117, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 102.01424}, {"ts": 1771113420000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113480000, "open": 0.0227, "high": 0.02271, "low": 0.0227, "close": 0.02271, "volume": 13732.6, "quote_volume": 311.847602, "trades": 5, "taker_buy_volume": 12899.2, "taker_buy_quote": 292.921088}, {"ts": 1771113540000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 4950.0, "quote_volume": 112.3155, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.3155}, {"ts": 1771113600000, "open": 0.02267, "high": 0.02269, "low": 0.02267, "close": 0.02269, "volume": 697.8, "quote_volume": 15.82702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113660000, "open": 0.02271, "high": 0.02275, "low": 0.02271, "close": 0.02272, "volume": 52729.0, "quote_volume": 1199.022145, "trades": 13, "taker_buy_volume": 30968.0, "taker_buy_quote": 704.309212}, {"ts": 1771113720000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 482.5, "quote_volume": 10.9624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113780000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 396.5, "quote_volume": 9.02434, "trades": 1, "taker_buy_volume": 396.5, "taker_buy_quote": 9.02434}, {"ts": 1771113840000, "open": 0.02274, "high": 0.02274, "low": 0.02273, "close": 0.02274, "volume": 6826.9, "quote_volume": 155.235776, "trades": 5, "taker_buy_volume": 1083.9, "taker_buy_quote": 24.647886}, {"ts": 1771113900000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 17140.9, "quote_volume": 390.126884, "trades": 7, "taker_buy_volume": 17140.9, "taker_buy_quote": 390.126884}, {"ts": 1771113960000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 600.3, "quote_volume": 13.632813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114020000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114080000, "open": 0.02271, "high": 0.02271, "low": 0.02269, "close": 0.02269, "volume": 5228.8, "quote_volume": 118.737276, "trades": 3, "taker_buy_volume": 440.5, "taker_buy_quote": 10.003755}, {"ts": 1771114140000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 838.8, "quote_volume": 19.032372, "trades": 2, "taker_buy_volume": 838.8, "taker_buy_quote": 19.032372}, {"ts": 1771114200000, "open": 0.02268, "high": 0.02269, "low": 0.02268, "close": 0.02269, "volume": 4806.6, "quote_volume": 109.057789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114260000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02267, "volume": 9078.5, "quote_volume": 205.853911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114320000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 1940.6, "quote_volume": 43.915778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114380000, "open": 0.02263, "high": 0.02263, "low": 0.02258, "close": 0.02258, "volume": 107873.6, "quote_volume": 2438.723432, "trades": 17, "taker_buy_volume": 19077.0, "taker_buy_quote": 430.75866}, {"ts": 1771114440000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 6665.6, "quote_volume": 150.64256, "trades": 3, "taker_buy_volume": 6665.6, "taker_buy_quote": 150.64256}, {"ts": 1771114500000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 309.0, "quote_volume": 6.9834, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 6.9834}, {"ts": 1771114560000, "open": 0.0226, "high": 0.02262, "low": 0.0226, "close": 0.02262, "volume": 7329.7, "quote_volume": 165.789004, "trades": 6, "taker_buy_volume": 6448.7, "taker_buy_quote": 145.869594}, {"ts": 1771114620000, "open": 0.02258, "high": 0.02258, "low": 0.02252, "close": 0.02253, "volume": 49586.8, "quote_volume": 1118.922351, "trades": 21, "taker_buy_volume": 27978.2, "taker_buy_quote": 631.658476}, {"ts": 1771114680000, "open": 0.02253, "high": 0.02253, "low": 0.02252, "close": 0.02252, "volume": 13526.7, "quote_volume": 304.670784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114740000, "open": 0.02256, "high": 0.02259, "low": 0.02256, "close": 0.02259, "volume": 39346.3, "quote_volume": 888.195638, "trades": 11, "taker_buy_volume": 37484.9, "taker_buy_quote": 846.202454}, {"ts": 1771114800000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114860000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114920000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114980000, "open": 0.02251, "high": 0.02251, "low": 0.0225, "close": 0.0225, "volume": 7055.3, "quote_volume": 158.806396, "trades": 5, "taker_buy_volume": 2537.8, "taker_buy_quote": 57.125878}, {"ts": 1771115040000, "open": 0.02251, "high": 0.02251, "low": 0.0225, "close": 0.0225, "volume": 4367.9, "quote_volume": 98.316562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115100000, "open": 0.0225, "high": 0.02255, "low": 0.0225, "close": 0.02253, "volume": 97233.5, "quote_volume": 2190.217746, "trades": 26, "taker_buy_volume": 96879.5, "taker_buy_quote": 2182.242126}, {"ts": 1771115160000, "open": 0.02254, "high": 0.02254, "low": 0.02252, "close": 0.02252, "volume": 8480.0, "quote_volume": 191.077426, "trades": 5, "taker_buy_volume": 7639.3, "taker_buy_quote": 172.144862}, {"ts": 1771115220000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 3676.8, "quote_volume": 82.801536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115280000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115340000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115400000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 4829.6, "quote_volume": 108.762592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115460000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115520000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 444.0, "quote_volume": 10.02108, "trades": 1, "taker_buy_volume": 444.0, "taker_buy_quote": 10.02108}, {"ts": 1771115580000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 1465.4, "quote_volume": 33.074078, "trades": 1, "taker_buy_volume": 1465.4, "taker_buy_quote": 33.074078}, {"ts": 1771115640000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 400.0, "quote_volume": 9.036, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 9.036}, {"ts": 1771115700000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115760000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 3504.9, "quote_volume": 79.000446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115820000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 734.2, "quote_volume": 16.548868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115880000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115940000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 4950.0, "quote_volume": 111.474, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.474}, {"ts": 1771116000000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.02249, "volume": 13108.8, "quote_volume": 294.855724, "trades": 7, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.3255}, {"ts": 1771116060000, "open": 0.0225, "high": 0.02253, "low": 0.0225, "close": 0.02252, "volume": 22578.0, "quote_volume": 508.324627, "trades": 9, "taker_buy_volume": 22224.0, "taker_buy_quote": 500.352547}, {"ts": 1771116120000, "open": 0.02251, "high": 0.02251, "low": 0.0225, "close": 0.0225, "volume": 1267.5, "quote_volume": 28.527443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116180000, "open": 0.02253, "high": 0.02258, "low": 0.02251, "close": 0.02251, "volume": 40674.0, "quote_volume": 917.002196, "trades": 11, "taker_buy_volume": 26594.5, "taker_buy_quote": 599.808799}, {"ts": 1771116240000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 1180.5, "quote_volume": 26.596665, "trades": 1, "taker_buy_volume": 1180.5, "taker_buy_quote": 26.596665}, {"ts": 1771116300000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116360000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 353.6, "quote_volume": 7.970144, "trades": 1, "taker_buy_volume": 353.6, "taker_buy_quote": 7.970144}, {"ts": 1771116420000, "open": 0.02254, "high": 0.02256, "low": 0.02254, "close": 0.02256, "volume": 19073.1, "quote_volume": 430.274024, "trades": 7, "taker_buy_volume": 19073.1, "taker_buy_quote": 430.274024}, {"ts": 1771116480000, "open": 0.02253, "high": 0.02253, "low": 0.02251, "close": 0.02252, "volume": 15514.4, "quote_volume": 349.336238, "trades": 5, "taker_buy_volume": 14396.0, "taker_buy_quote": 324.14842}, {"ts": 1771116540000, "open": 0.0225, "high": 0.02251, "low": 0.0225, "close": 0.02251, "volume": 14102.0, "quote_volume": 317.428878, "trades": 5, "taker_buy_volume": 14102.0, "taker_buy_quote": 317.428878}, {"ts": 1771116600000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 354.0, "quote_volume": 7.96854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116660000, "open": 0.02251, "high": 0.02252, "low": 0.02251, "close": 0.02252, "volume": 6100.4, "quote_volume": 137.369504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116720000, "open": 0.02251, "high": 0.02254, "low": 0.02251, "close": 0.02254, "volume": 7202.2, "quote_volume": 162.181642, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.474}, {"ts": 1771116780000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 400.0, "quote_volume": 9.024, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 9.024}, {"ts": 1771116840000, "open": 0.02257, "high": 0.02258, "low": 0.02257, "close": 0.02258, "volume": 1288.9, "quote_volume": 29.094473, "trades": 3, "taker_buy_volume": 1288.9, "taker_buy_quote": 29.094473}, {"ts": 1771116900000, "open": 0.02256, "high": 0.02257, "low": 0.02256, "close": 0.02257, "volume": 1286.7, "quote_volume": 29.033739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116960000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 398.2, "quote_volume": 8.983392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117020000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 4950.0, "quote_volume": 111.771, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.771}, {"ts": 1771117080000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 4950.0, "quote_volume": 111.771, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.771}, {"ts": 1771117140000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117200000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 438.5, "quote_volume": 9.914485, "trades": 1, "taker_buy_volume": 438.5, "taker_buy_quote": 9.914485}, {"ts": 1771117260000, "open": 0.02259, "high": 0.02262, "low": 0.02259, "close": 0.02261, "volume": 18161.9, "quote_volume": 410.639833, "trades": 4, "taker_buy_volume": 4616.9, "taker_buy_quote": 104.394431}, {"ts": 1771117320000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 352.4, "quote_volume": 7.967764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117380000, "open": 0.02265, "high": 0.02265, "low": 0.02263, "close": 0.02263, "volume": 3056.3, "quote_volume": 69.198173, "trades": 2, "taker_buy_volume": 1705.2, "taker_buy_quote": 38.62278}, {"ts": 1771117440000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117500000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117560000, "open": 0.02267, "high": 0.0227, "low": 0.02267, "close": 0.0227, "volume": 60534.8, "quote_volume": 1373.889493, "trades": 9, "taker_buy_volume": 60534.8, "taker_buy_quote": 1373.889493}, {"ts": 1771117620000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117680000, "open": 0.0227, "high": 0.0227, "low": 0.02268, "close": 0.02268, "volume": 746.9, "quote_volume": 16.9467, "trades": 2, "taker_buy_volume": 350.4, "taker_buy_quote": 7.95408}, {"ts": 1771117740000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117800000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117860000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 8992.0, "quote_volume": 203.93856, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 101.96928}, {"ts": 1771117920000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 664.0, "quote_volume": 15.0728, "trades": 2, "taker_buy_volume": 664.0, "taker_buy_quote": 15.0728}, {"ts": 1771117980000, "open": 0.02269, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 11242.4, "quote_volume": 255.109462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118040000, "open": 0.02269, "high": 0.02269, "low": 0.02268, "close": 0.02268, "volume": 21519.9, "quote_volume": 488.264653, "trades": 8, "taker_buy_volume": 570.9, "taker_buy_quote": 12.953721}, {"ts": 1771118100000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118160000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02267, "volume": 5473.4, "quote_volume": 124.131478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118220000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 6202.1, "quote_volume": 140.601607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118280000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118340000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 1939.8, "quote_volume": 43.994664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118400000, "open": 0.02265, "high": 0.02265, "low": 0.02261, "close": 0.02261, "volume": 18506.9, "quote_volume": 418.756857, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.0185}, {"ts": 1771118460000, "open": 0.02254, "high": 0.02255, "low": 0.02253, "close": 0.02255, "volume": 2074.4, "quote_volume": 46.760941, "trades": 4, "taker_buy_volume": 1630.0, "taker_buy_quote": 36.748609}, {"ts": 1771118520000, "open": 0.02255, "high": 0.02256, "low": 0.02252, "close": 0.02253, "volume": 97661.2, "quote_volume": 2200.799609, "trades": 15, "taker_buy_volume": 19718.0, "taker_buy_quote": 444.25854}, {"ts": 1771118580000, "open": 0.02254, "high": 0.02254, "low": 0.02252, "close": 0.02252, "volume": 7063.0, "quote_volume": 159.076981, "trades": 7, "taker_buy_volume": 2622.1, "taker_buy_quote": 59.067913}, {"ts": 1771118640000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.02249, "volume": 2975.5, "quote_volume": 66.956786, "trades": 6, "taker_buy_volume": 1646.2, "taker_buy_quote": 37.055962}, {"ts": 1771118700000, "open": 0.02251, "high": 0.02253, "low": 0.02251, "close": 0.02252, "volume": 20019.4, "quote_volume": 450.836444, "trades": 3, "taker_buy_volume": 20019.4, "taker_buy_quote": 450.836444}, {"ts": 1771118760000, "open": 0.02251, "high": 0.02254, "low": 0.02251, "close": 0.02251, "volume": 3026.3, "quote_volume": 68.13668, "trades": 6, "taker_buy_volume": 488.9, "taker_buy_quote": 11.019806}, {"ts": 1771118820000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118880000, "open": 0.0225, "high": 0.02251, "low": 0.02243, "close": 0.02245, "volume": 51842.5, "quote_volume": 1163.003156, "trades": 13, "taker_buy_volume": 1740.1, "taker_buy_quote": 39.12998}, {"ts": 1771118940000, "open": 0.02245, "high": 0.02248, "low": 0.02245, "close": 0.02248, "volume": 22855.8, "quote_volume": 513.686721, "trades": 6, "taker_buy_volume": 21526.3, "taker_buy_quote": 483.799561}, {"ts": 1771119000000, "open": 0.02246, "high": 0.02251, "low": 0.02246, "close": 0.02251, "volume": 4386.7, "quote_volume": 98.694812, "trades": 6, "taker_buy_volume": 3174.9, "taker_buy_quote": 71.466999}, {"ts": 1771119060000, "open": 0.0225, "high": 0.0225, "low": 0.02248, "close": 0.0225, "volume": 9906.9, "quote_volume": 222.89725, "trades": 7, "taker_buy_volume": 9062.5, "taker_buy_quote": 203.90625}, {"ts": 1771119120000, "open": 0.0225, "high": 0.0225, "low": 0.02249, "close": 0.02249, "volume": 1238.9, "quote_volume": 27.870825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119180000, "open": 0.02252, "high": 0.02252, "low": 0.02249, "close": 0.0225, "volume": 3833.1, "quote_volume": 86.234232, "trades": 5, "taker_buy_volume": 1494.3, "taker_buy_quote": 33.630638}, {"ts": 1771119240000, "open": 0.02251, "high": 0.02252, "low": 0.02251, "close": 0.02252, "volume": 1777.8, "quote_volume": 40.027167, "trades": 4, "taker_buy_volume": 1777.8, "taker_buy_quote": 40.027167}, {"ts": 1771119300000, "open": 0.0225, "high": 0.0225, "low": 0.02246, "close": 0.02246, "volume": 2218.7, "quote_volume": 49.894545, "trades": 5, "taker_buy_volume": 488.9, "taker_buy_quote": 11.00025}, {"ts": 1771119360000, "open": 0.02245, "high": 0.02246, "low": 0.02245, "close": 0.02245, "volume": 24085.5, "quote_volume": 540.813935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119420000, "open": 0.02245, "high": 0.02245, "low": 0.02244, "close": 0.02244, "volume": 43385.6, "quote_volume": 973.667324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119480000, "open": 0.02246, "high": 0.02248, "low": 0.02246, "close": 0.02247, "volume": 1916.5, "quote_volume": 43.067587, "trades": 4, "taker_buy_volume": 738.8, "taker_buy_quote": 16.608224}, {"ts": 1771119540000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119600000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119660000, "open": 0.02247, "high": 0.02252, "low": 0.02247, "close": 0.02252, "volume": 38738.9, "quote_volume": 871.378904, "trades": 11, "taker_buy_volume": 38738.9, "taker_buy_quote": 871.378904}, {"ts": 1771119720000, "open": 0.02252, "high": 0.02254, "low": 0.0225, "close": 0.0225, "volume": 1685.3, "quote_volume": 37.954764, "trades": 5, "taker_buy_volume": 888.8, "taker_buy_quote": 20.024664}, {"ts": 1771119780000, "open": 0.0225, "high": 0.0225, "low": 0.02248, "close": 0.02249, "volume": 1201.6, "quote_volume": 27.025777, "trades": 3, "taker_buy_volume": 222.3, "taker_buy_quote": 4.999527}, {"ts": 1771119840000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 401.9, "quote_volume": 9.022655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119900000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119960000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120020000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120080000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120140000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 488.9, "quote_volume": 11.005139, "trades": 1, "taker_buy_volume": 488.9, "taker_buy_quote": 11.005139}, {"ts": 1771120200000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 886.7, "quote_volume": 19.959617, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 9.004}, {"ts": 1771120260000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120320000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 931.1, "quote_volume": 20.94975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120380000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120440000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 1939.6, "quote_volume": 43.660396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120500000, "open": 0.02251, "high": 0.02253, "low": 0.0225, "close": 0.02253, "volume": 1596.0, "quote_volume": 35.92909, "trades": 4, "taker_buy_volume": 1197.8, "taker_buy_quote": 26.96959}, {"ts": 1771120560000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 1110.8, "quote_volume": 25.015216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120620000, "open": 0.02254, "high": 0.02254, "low": 0.02253, "close": 0.02253, "volume": 1063.1, "quote_volume": 23.954681, "trades": 3, "taker_buy_volume": 303.8, "taker_buy_quote": 6.847652}, {"ts": 1771120680000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 909.8, "quote_volume": 20.506892, "trades": 1, "taker_buy_volume": 909.8, "taker_buy_quote": 20.506892}, {"ts": 1771120740000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 488.9, "quote_volume": 11.029584, "trades": 1, "taker_buy_volume": 488.9, "taker_buy_quote": 11.029584}, {"ts": 1771120800000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 486.7, "quote_volume": 10.975085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120860000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120920000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 2000.0, "quote_volume": 45.1, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 45.1}, {"ts": 1771120980000, "open": 0.02256, "high": 0.02257, "low": 0.02256, "close": 0.02257, "volume": 53350.4, "quote_volume": 1204.069028, "trades": 5, "taker_buy_volume": 53350.4, "taker_buy_quote": 1204.069028}, {"ts": 1771121040000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 10166.3, "quote_volume": 229.351728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121100000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121160000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 6604.7, "quote_volume": 149.332267, "trades": 3, "taker_buy_volume": 4423.2, "taker_buy_quote": 100.008552}, {"ts": 1771121220000, "open": 0.0226, "high": 0.0226, "low": 0.02259, "close": 0.02259, "volume": 14820.1, "quote_volume": 334.924419, "trades": 5, "taker_buy_volume": 486.7, "taker_buy_quote": 10.99942}, {"ts": 1771121280000, "open": 0.0226, "high": 0.0226, "low": 0.02246, "close": 0.02248, "volume": 234836.2, "quote_volume": 5284.421318, "trades": 61, "taker_buy_volume": 62278.8, "taker_buy_quote": 1400.328447}, {"ts": 1771121340000, "open": 0.02249, "high": 0.02249, "low": 0.02247, "close": 0.02247, "volume": 2756.6, "quote_volume": 61.954641, "trades": 3, "taker_buy_volume": 937.5, "taker_buy_quote": 21.079464}, {"ts": 1771121400000, "open": 0.0225, "high": 0.0225, "low": 0.02246, "close": 0.02246, "volume": 42739.7, "quote_volume": 961.038416, "trades": 13, "taker_buy_volume": 892.9, "taker_buy_quote": 20.085339}, {"ts": 1771121460000, "open": 0.02248, "high": 0.0225, "low": 0.02246, "close": 0.02246, "volume": 63725.9, "quote_volume": 1432.780736, "trades": 19, "taker_buy_volume": 53629.4, "taker_buy_quote": 1205.918271}, {"ts": 1771121520000, "open": 0.0225, "high": 0.02261, "low": 0.0225, "close": 0.02255, "volume": 455810.3, "quote_volume": 10282.382945, "trades": 87, "taker_buy_volume": 407947.3, "taker_buy_quote": 9202.570829}, {"ts": 1771121580000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 12332.4, "quote_volume": 278.342268, "trades": 6, "taker_buy_volume": 12332.4, "taker_buy_quote": 278.342268}, {"ts": 1771121640000, "open": 0.02254, "high": 0.02254, "low": 0.02252, "close": 0.02252, "volume": 55964.8, "quote_volume": 1261.219462, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121700000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121760000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 542.3, "quote_volume": 12.218019, "trades": 1, "taker_buy_volume": 542.3, "taker_buy_quote": 12.218019}, {"ts": 1771121820000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 4950.0, "quote_volume": 111.474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121880000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121940000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122000000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.02249, "volume": 1711.3, "quote_volume": 38.513327, "trades": 2, "taker_buy_volume": 401.8, "taker_buy_quote": 9.036482}, {"ts": 1771122060000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 1212.1, "quote_volume": 27.211645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122120000, "open": 0.02244, "high": 0.02244, "low": 0.02242, "close": 0.02243, "volume": 36532.3, "quote_volume": 819.413451, "trades": 13, "taker_buy_volume": 13342.1, "taker_buy_quote": 299.29608}, {"ts": 1771122180000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122240000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122300000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122360000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122420000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122480000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 1871.4, "quote_volume": 41.994216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122540000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122600000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 847.4, "quote_volume": 19.015656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122660000, "open": 0.02244, "high": 0.02244, "low": 0.02239, "close": 0.0224, "volume": 55479.3, "quote_volume": 1243.227811, "trades": 15, "taker_buy_volume": 11175.5, "taker_buy_quote": 250.45571}, {"ts": 1771122720000, "open": 0.0224, "high": 0.02243, "low": 0.0224, "close": 0.02243, "volume": 27702.4, "quote_volume": 621.027412, "trades": 6, "taker_buy_volume": 23842.0, "taker_buy_quote": 534.43864}, {"ts": 1771122780000, "open": 0.02242, "high": 0.02242, "low": 0.02239, "close": 0.02239, "volume": 28679.5, "quote_volume": 642.729284, "trades": 7, "taker_buy_volume": 9847.8, "taker_buy_quote": 220.545238}, {"ts": 1771122840000, "open": 0.02242, "high": 0.02244, "low": 0.02242, "close": 0.02243, "volume": 2053.3, "quote_volume": 46.046128, "trades": 5, "taker_buy_volume": 1205.3, "taker_buy_quote": 27.029968}, {"ts": 1771122900000, "open": 0.02244, "high": 0.02244, "low": 0.02239, "close": 0.02239, "volume": 850.2, "quote_volume": 19.058298, "trades": 2, "taker_buy_volume": 446.4, "taker_buy_quote": 10.017216}, {"ts": 1771122960000, "open": 0.0224, "high": 0.0224, "low": 0.02238, "close": 0.02239, "volume": 46833.1, "quote_volume": 1048.768306, "trades": 11, "taker_buy_volume": 46273.5, "taker_buy_quote": 1036.238862}, {"ts": 1771123020000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123080000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 447.9, "quote_volume": 10.046397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123140000, "open": 0.02244, "high": 0.02248, "low": 0.02244, "close": 0.02248, "volume": 3038.7, "quote_volume": 68.27151, "trades": 3, "taker_buy_volume": 2683.1, "taker_buy_quote": 60.291846}, {"ts": 1771123200000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123260000, "open": 0.02251, "high": 0.02252, "low": 0.0225, "close": 0.02252, "volume": 28111.5, "quote_volume": 632.792532, "trades": 9, "taker_buy_volume": 27669.0, "taker_buy_quote": 622.836282}, {"ts": 1771123320000, "open": 0.02252, "high": 0.02252, "low": 0.0225, "close": 0.0225, "volume": 1063.6, "quote_volume": 23.938112, "trades": 3, "taker_buy_volume": 355.6, "taker_buy_quote": 8.008112}, {"ts": 1771123380000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123440000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123500000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 3376.1, "quote_volume": 76.029772, "trades": 1, "taker_buy_volume": 3376.1, "taker_buy_quote": 76.029772}, {"ts": 1771123560000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123620000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123680000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 1573.0, "quote_volume": 35.42396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123740000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 398.7, "quote_volume": 8.966763, "trades": 1, "taker_buy_volume": 398.7, "taker_buy_quote": 8.966763}, {"ts": 1771123800000, "open": 0.02248, "high": 0.0225, "low": 0.02248, "close": 0.0225, "volume": 2007.3, "quote_volume": 45.14821, "trades": 5, "taker_buy_volume": 1205.3, "taker_buy_quote": 27.11925}, {"ts": 1771123860000, "open": 0.02249, "high": 0.02251, "low": 0.02249, "close": 0.02249, "volume": 3603.8, "quote_volume": 81.093936, "trades": 6, "taker_buy_volume": 2892.6, "taker_buy_quote": 65.099048}, {"ts": 1771123920000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 491.1, "quote_volume": 11.054661, "trades": 1, "taker_buy_volume": 491.1, "taker_buy_quote": 11.054661}, {"ts": 1771123980000, "open": 0.0225, "high": 0.02253, "low": 0.0225, "close": 0.02253, "volume": 2081.4, "quote_volume": 46.855447, "trades": 5, "taker_buy_volume": 400.0, "taker_buy_quote": 9.012}, {"ts": 1771124040000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 641.6, "quote_volume": 14.442416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124100000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124160000, "open": 0.02256, "high": 0.02256, "low": 0.02254, "close": 0.02254, "volume": 2333.4, "quote_volume": 52.6215, "trades": 5, "taker_buy_volume": 1333.2, "taker_buy_quote": 30.076992}, {"ts": 1771124220000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 1198.4, "quote_volume": 27.011936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124280000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124340000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 2751.4, "quote_volume": 62.016556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124400000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124460000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 4210.0, "quote_volume": 94.9776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124520000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124580000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 1083.1, "quote_volume": 24.434736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124640000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124700000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124760000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 508.2, "quote_volume": 11.449746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124820000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124880000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124940000, "open": 0.02254, "high": 0.02255, "low": 0.02254, "close": 0.02254, "volume": 1327.4, "quote_volume": 29.923596, "trades": 3, "taker_buy_volume": 840.7, "taker_buy_quote": 18.953378}, {"ts": 1771125000000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125060000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 476.1, "quote_volume": 10.726533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125120000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125180000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125240000, "open": 0.02248, "high": 0.02249, "low": 0.02248, "close": 0.02249, "volume": 965.0, "quote_volume": 21.698089, "trades": 2, "taker_buy_volume": 488.9, "taker_buy_quote": 10.995361}, {"ts": 1771125300000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125360000, "open": 0.0225, "high": 0.02251, "low": 0.0225, "close": 0.02251, "volume": 1294.7, "quote_volume": 29.136175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125420000, "open": 0.02251, "high": 0.02252, "low": 0.02251, "close": 0.02252, "volume": 1194.4, "quote_volume": 26.890388, "trades": 3, "taker_buy_volume": 1194.4, "taker_buy_quote": 26.890388}, {"ts": 1771125480000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 931.4, "quote_volume": 20.965814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125540000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 398.2, "quote_volume": 8.963482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125600000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125660000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125720000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125780000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125840000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 6351.3, "quote_volume": 142.90425, "trades": 4, "taker_buy_volume": 5362.9, "taker_buy_quote": 120.66525}, {"ts": 1771125900000, "open": 0.0225, "high": 0.02251, "low": 0.0225, "close": 0.02251, "volume": 4415.1, "quote_volume": 99.343768, "trades": 3, "taker_buy_volume": 889.2, "taker_buy_quote": 20.011018}, {"ts": 1771125960000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 1319.7, "quote_volume": 29.69325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126020000, "open": 0.0225, "high": 0.0225, "low": 0.02249, "close": 0.0225, "volume": 31510.5, "quote_volume": 708.715859, "trades": 8, "taker_buy_volume": 841.1, "taker_buy_quote": 18.92475}, {"ts": 1771126080000, "open": 0.02251, "high": 0.02252, "low": 0.0225, "close": 0.02252, "volume": 2006.7, "quote_volume": 45.177535, "trades": 5, "taker_buy_volume": 1517.8, "taker_buy_quote": 34.177285}, {"ts": 1771126140000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 400.4, "quote_volume": 9.009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126200000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126260000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126320000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 2417.1, "quote_volume": 54.360579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126380000, "open": 0.0225, "high": 0.0225, "low": 0.02242, "close": 0.02242, "volume": 85043.7, "quote_volume": 1908.874972, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126440000, "open": 0.02241, "high": 0.02241, "low": 0.02237, "close": 0.02238, "volume": 39530.6, "quote_volume": 884.90798, "trades": 16, "taker_buy_volume": 23455.6, "taker_buy_quote": 524.943502}, {"ts": 1771126500000, "open": 0.02235, "high": 0.02236, "low": 0.02231, "close": 0.02231, "volume": 21078.8, "quote_volume": 470.863047, "trades": 18, "taker_buy_volume": 10779.0, "taker_buy_quote": 240.80586}, {"ts": 1771126560000, "open": 0.02232, "high": 0.02232, "low": 0.02226, "close": 0.0223, "volume": 41602.7, "quote_volume": 927.21659, "trades": 31, "taker_buy_volume": 28342.7, "taker_buy_quote": 631.875479}, {"ts": 1771126620000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 807.2, "quote_volume": 17.968272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126680000, "open": 0.02225, "high": 0.02228, "low": 0.02222, "close": 0.02225, "volume": 96852.3, "quote_volume": 2155.521833, "trades": 28, "taker_buy_volume": 83503.7, "taker_buy_quote": 1858.588347}, {"ts": 1771126740000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 430.2, "quote_volume": 9.576252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126800000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 407.1, "quote_volume": 9.062046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126860000, "open": 0.02228, "high": 0.02228, "low": 0.02226, "close": 0.02226, "volume": 1063.9, "quote_volume": 23.689622, "trades": 3, "taker_buy_volume": 360.4, "taker_buy_quote": 8.029712}, {"ts": 1771126920000, "open": 0.02225, "high": 0.02229, "low": 0.02225, "close": 0.02226, "volume": 11965.5, "quote_volume": 266.459613, "trades": 6, "taker_buy_volume": 10799.7, "taker_buy_quote": 240.516527}, {"ts": 1771126980000, "open": 0.02227, "high": 0.02229, "low": 0.02226, "close": 0.02229, "volume": 11942.4, "quote_volume": 266.172975, "trades": 3, "taker_buy_volume": 10990.1, "taker_buy_quote": 244.969329}, {"ts": 1771127040000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 360.4, "quote_volume": 8.040524, "trades": 1, "taker_buy_volume": 360.4, "taker_buy_quote": 8.040524}, {"ts": 1771127100000, "open": 0.02233, "high": 0.02234, "low": 0.02233, "close": 0.02234, "volume": 8972.5, "quote_volume": 200.40069, "trades": 2, "taker_buy_volume": 8972.5, "taker_buy_quote": 200.40069}, {"ts": 1771127160000, "open": 0.02239, "high": 0.02242, "low": 0.02239, "close": 0.02242, "volume": 2238.2, "quote_volume": 50.151454, "trades": 3, "taker_buy_volume": 2238.2, "taker_buy_quote": 50.151454}, {"ts": 1771127220000, "open": 0.02243, "high": 0.02247, "low": 0.02243, "close": 0.02247, "volume": 6083.2, "quote_volume": 136.511156, "trades": 3, "taker_buy_volume": 6083.2, "taker_buy_quote": 136.511156}, {"ts": 1771127280000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 1001.2, "quote_volume": 22.466928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127340000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 1006.1, "quote_volume": 22.607067, "trades": 1, "taker_buy_volume": 1006.1, "taker_buy_quote": 22.607067}, {"ts": 1771127400000, "open": 0.02247, "high": 0.02249, "low": 0.02247, "close": 0.02249, "volume": 10101.0, "quote_volume": 226.993414, "trades": 2, "taker_buy_volume": 10101.0, "taker_buy_quote": 226.993414}, {"ts": 1771127460000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127520000, "open": 0.02246, "high": 0.02246, "low": 0.02245, "close": 0.02245, "volume": 27312.0, "quote_volume": 613.2039, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127580000, "open": 0.02246, "high": 0.02248, "low": 0.02245, "close": 0.02245, "volume": 50274.4, "quote_volume": 1129.193056, "trades": 11, "taker_buy_volume": 9110.7, "taker_buy_quote": 204.691838}, {"ts": 1771127640000, "open": 0.02248, "high": 0.02249, "low": 0.02247, "close": 0.02249, "volume": 19676.1, "quote_volume": 442.278591, "trades": 5, "taker_buy_volume": 906.4, "taker_buy_quote": 20.384936}, {"ts": 1771127700000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 18297.3, "quote_volume": 411.506277, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127760000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.02249, "volume": 6316.5, "quote_volume": 142.119671, "trades": 5, "taker_buy_volume": 604.3, "taker_buy_quote": 13.602793}, {"ts": 1771127820000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 11507.0, "quote_volume": 258.79243, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127880000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127940000, "open": 0.0225, "high": 0.02251, "low": 0.02249, "close": 0.02251, "volume": 32470.0, "quote_volume": 730.4978, "trades": 8, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.4245}, {"ts": 1771128000000, "open": 0.02248, "high": 0.02249, "low": 0.02248, "close": 0.02249, "volume": 10156.0, "quote_volume": 228.35584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128060000, "open": 0.02251, "high": 0.02252, "low": 0.02251, "close": 0.02252, "volume": 11125.6, "quote_volume": 250.449512, "trades": 3, "taker_buy_volume": 11125.6, "taker_buy_quote": 250.449512}, {"ts": 1771128120000, "open": 0.02252, "high": 0.0226, "low": 0.02252, "close": 0.0226, "volume": 7247.7, "quote_volume": 163.430492, "trades": 3, "taker_buy_volume": 7247.7, "taker_buy_quote": 163.430492}, {"ts": 1771128180000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128240000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128300000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 7842.1, "quote_volume": 176.525671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128360000, "open": 0.02256, "high": 0.02257, "low": 0.02256, "close": 0.02256, "volume": 2396.8, "quote_volume": 54.076697, "trades": 5, "taker_buy_volume": 1289.3, "taker_buy_quote": 29.091497}, {"ts": 1771128420000, "open": 0.02259, "high": 0.02263, "low": 0.02259, "close": 0.02263, "volume": 18582.8, "quote_volume": 419.978315, "trades": 5, "taker_buy_volume": 18172.7, "taker_buy_quote": 410.697752}, {"ts": 1771128480000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 840.2, "quote_volume": 19.022128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128540000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128600000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 1534.7, "quote_volume": 34.730261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128660000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128720000, "open": 0.02267, "high": 0.02269, "low": 0.02267, "close": 0.02269, "volume": 32509.0, "quote_volume": 737.304188, "trades": 5, "taker_buy_volume": 32509.0, "taker_buy_quote": 737.304188}, {"ts": 1771128780000, "open": 0.02269, "high": 0.02272, "low": 0.02269, "close": 0.0227, "volume": 8154.7, "quote_volume": 185.101495, "trades": 10, "taker_buy_volume": 7803.8, "taker_buy_quote": 177.136065}, {"ts": 1771128840000, "open": 0.02271, "high": 0.02271, "low": 0.02267, "close": 0.02267, "volume": 794.5, "quote_volume": 18.025475, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 8.03934}, {"ts": 1771128900000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 842.2, "quote_volume": 19.109518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128960000, "open": 0.02269, "high": 0.02274, "low": 0.02269, "close": 0.02274, "volume": 7205.1, "quote_volume": 163.632783, "trades": 8, "taker_buy_volume": 6736.7, "taker_buy_quote": 153.004787}, {"ts": 1771129020000, "open": 0.02272, "high": 0.02272, "low": 0.02266, "close": 0.02268, "volume": 6839.3, "quote_volume": 155.280761, "trades": 8, "taker_buy_volume": 2168.1, "taker_buy_quote": 49.215429}, {"ts": 1771129080000, "open": 0.02266, "high": 0.02267, "low": 0.02264, "close": 0.02264, "volume": 23039.2, "quote_volume": 521.819582, "trades": 10, "taker_buy_volume": 10808.1, "taker_buy_quote": 244.869667}, {"ts": 1771129140000, "open": 0.02261, "high": 0.02261, "low": 0.02258, "close": 0.02259, "volume": 13504.9, "quote_volume": 305.133661, "trades": 7, "taker_buy_volume": 228.6, "taker_buy_quote": 5.168646}, {"ts": 1771129200000, "open": 0.02257, "high": 0.0226, "low": 0.02257, "close": 0.02258, "volume": 2127.8, "quote_volume": 48.05465, "trades": 5, "taker_buy_volume": 888.8, "taker_buy_quote": 20.08688}, {"ts": 1771129260000, "open": 0.02258, "high": 0.02259, "low": 0.02256, "close": 0.02258, "volume": 1944.5, "quote_volume": 43.90721, "trades": 5, "taker_buy_volume": 1148.0, "taker_buy_quote": 25.92932}, {"ts": 1771129320000, "open": 0.02256, "high": 0.02258, "low": 0.02256, "close": 0.02258, "volume": 1908.6, "quote_volume": 43.07224, "trades": 4, "taker_buy_volume": 711.2, "taker_buy_quote": 16.058896}, {"ts": 1771129380000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 4440.9, "quote_volume": 100.009068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129440000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 222.3, "quote_volume": 5.008419, "trades": 1, "taker_buy_volume": 222.3, "taker_buy_quote": 5.008419}, {"ts": 1771129500000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129560000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129620000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 3716.3, "quote_volume": 83.653913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129680000, "open": 0.02253, "high": 0.02255, "low": 0.02253, "close": 0.02255, "volume": 12231.5, "quote_volume": 275.770695, "trades": 5, "taker_buy_volume": 12231.5, "taker_buy_quote": 275.770695}, {"ts": 1771129740000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129800000, "open": 0.0225, "high": 0.02251, "low": 0.02249, "close": 0.02249, "volume": 13103.4, "quote_volume": 294.778078, "trades": 9, "taker_buy_volume": 2954.1, "taker_buy_quote": 66.470821}, {"ts": 1771129860000, "open": 0.0225, "high": 0.02253, "low": 0.0225, "close": 0.02251, "volume": 14739.2, "quote_volume": 331.91764, "trades": 7, "taker_buy_volume": 4839.2, "taker_buy_quote": 109.01914}, {"ts": 1771129920000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129980000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 2304.2, "quote_volume": 51.95971, "trades": 1, "taker_buy_volume": 2304.2, "taker_buy_quote": 51.95971}, {"ts": 1771130040000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130100000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 4950.0, "quote_volume": 111.672, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.672}, {"ts": 1771130160000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.0226, "volume": 4039.4, "quote_volume": 91.254686, "trades": 2, "taker_buy_volume": 4039.4, "taker_buy_quote": 91.254686}, {"ts": 1771130220000, "open": 0.02259, "high": 0.02261, "low": 0.02259, "close": 0.02261, "volume": 5883.6, "quote_volume": 132.93661, "trades": 4, "taker_buy_volume": 5883.6, "taker_buy_quote": 132.93661}, {"ts": 1771130280000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 2000.0, "quote_volume": 45.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130340000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130400000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130460000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 38042.9, "quote_volume": 859.008682, "trades": 1, "taker_buy_volume": 38042.9, "taker_buy_quote": 859.008682}, {"ts": 1771130520000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 396.5, "quote_volume": 8.956935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130580000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 484.6, "quote_volume": 10.95196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130640000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.0226, "volume": 708.0, "quote_volume": 15.997276, "trades": 2, "taker_buy_volume": 355.6, "taker_buy_quote": 8.03656}, {"ts": 1771130700000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 4591.6, "quote_volume": 103.77016, "trades": 4, "taker_buy_volume": 3882.0, "taker_buy_quote": 87.7332}, {"ts": 1771130760000, "open": 0.0226, "high": 0.02261, "low": 0.02259, "close": 0.02259, "volume": 2373.0, "quote_volume": 53.62292, "trades": 5, "taker_buy_volume": 1242.5, "taker_buy_quote": 28.084925}, {"ts": 1771130820000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 6442.7, "quote_volume": 145.476166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130880000, "open": 0.02257, "high": 0.02261, "low": 0.02257, "close": 0.02261, "volume": 584.8, "quote_volume": 13.209796, "trades": 2, "taker_buy_volume": 271.5, "taker_buy_quote": 6.138615}, {"ts": 1771130940000, "open": 0.0226, "high": 0.0226, "low": 0.02259, "close": 0.02259, "volume": 3494.2, "quote_volume": 78.964871, "trades": 3, "taker_buy_volume": 442.5, "taker_buy_quote": 10.0005}, {"ts": 1771131000000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 442.5, "quote_volume": 9.99165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131060000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 3455.2, "quote_volume": 78.052968, "trades": 1, "taker_buy_volume": 3455.2, "taker_buy_quote": 78.052968}, {"ts": 1771131120000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131180000, "open": 0.02258, "high": 0.02258, "low": 0.02257, "close": 0.02258, "volume": 1685.3, "quote_volume": 38.050092, "trades": 4, "taker_buy_volume": 1287.1, "taker_buy_quote": 29.062718}, {"ts": 1771131240000, "open": 0.02257, "high": 0.02257, "low": 0.02252, "close": 0.02252, "volume": 11853.7, "quote_volume": 267.116115, "trades": 8, "taker_buy_volume": 800.0, "taker_buy_quote": 18.032}, {"ts": 1771131300000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 401.8, "quote_volume": 9.048536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131360000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 4751.7, "quote_volume": 107.008284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131420000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131480000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131540000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131600000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 550.1, "quote_volume": 12.404755, "trades": 1, "taker_buy_volume": 550.1, "taker_buy_quote": 12.404755}, {"ts": 1771131660000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131720000, "open": 0.02258, "high": 0.02258, "low": 0.02256, "close": 0.02256, "volume": 798.4, "quote_volume": 18.020792, "trades": 2, "taker_buy_volume": 444.4, "taker_buy_quote": 10.034552}, {"ts": 1771131780000, "open": 0.02257, "high": 0.02257, "low": 0.02255, "close": 0.02256, "volume": 2130.2, "quote_volume": 48.057757, "trades": 5, "taker_buy_volume": 1776.2, "taker_buy_quote": 40.075057}, {"ts": 1771131840000, "open": 0.02257, "high": 0.02257, "low": 0.02254, "close": 0.02254, "volume": 1504.1, "quote_volume": 33.915681, "trades": 4, "taker_buy_volume": 309.5, "taker_buy_quote": 6.985415}, {"ts": 1771131900000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 627.5, "quote_volume": 14.14385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131960000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132020000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 636.6, "quote_volume": 14.380794, "trades": 1, "taker_buy_volume": 636.6, "taker_buy_quote": 14.380794}, {"ts": 1771132080000, "open": 0.02259, "high": 0.0226, "low": 0.02258, "close": 0.02259, "volume": 1671.4, "quote_volume": 37.757928, "trades": 4, "taker_buy_volume": 444.4, "taker_buy_quote": 10.04344}, {"ts": 1771132140000, "open": 0.0226, "high": 0.02261, "low": 0.0226, "close": 0.02261, "volume": 4151.9, "quote_volume": 93.870032, "trades": 2, "taker_buy_volume": 3709.2, "taker_buy_quote": 83.865012}, {"ts": 1771132200000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 844.4, "quote_volume": 19.08344, "trades": 2, "taker_buy_volume": 844.4, "taker_buy_quote": 19.08344}, {"ts": 1771132260000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 1244.4, "quote_volume": 28.12344, "trades": 3, "taker_buy_volume": 1244.4, "taker_buy_quote": 28.12344}, {"ts": 1771132320000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 488.9, "quote_volume": 11.04914, "trades": 1, "taker_buy_volume": 488.9, "taker_buy_quote": 11.04914}, {"ts": 1771132380000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 488.9, "quote_volume": 11.04914, "trades": 1, "taker_buy_volume": 488.9, "taker_buy_quote": 11.04914}, {"ts": 1771132440000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 4950.0, "quote_volume": 111.87, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.87}, {"ts": 1771132500000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 7554.2, "quote_volume": 170.800462, "trades": 3, "taker_buy_volume": 2604.2, "taker_buy_quote": 58.880962}, {"ts": 1771132560000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 1940.6, "quote_volume": 43.935184, "trades": 1, "taker_buy_volume": 1940.6, "taker_buy_quote": 43.935184}, {"ts": 1771132620000, "open": 0.02264, "high": 0.02266, "low": 0.02264, "close": 0.02266, "volume": 3628.5, "quote_volume": 82.16181, "trades": 2, "taker_buy_volume": 628.5, "taker_buy_quote": 14.24181}, {"ts": 1771132680000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132740000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 929.2, "quote_volume": 21.055672, "trades": 2, "taker_buy_volume": 929.2, "taker_buy_quote": 21.055672}, {"ts": 1771132800000, "open": 0.02264, "high": 0.02264, "low": 0.02263, "close": 0.02263, "volume": 794.9, "quote_volume": 17.993012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132860000, "open": 0.02262, "high": 0.02262, "low": 0.02259, "close": 0.02262, "volume": 36400.2, "quote_volume": 822.967527, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132920000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 1249.7, "quote_volume": 28.255717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132980000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133040000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 1152.3, "quote_volume": 26.053503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133100000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133160000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 280.2, "quote_volume": 6.338124, "trades": 1, "taker_buy_volume": 280.2, "taker_buy_quote": 6.338124}, {"ts": 1771133220000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133280000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133340000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133400000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 442.0, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 442.0, "taker_buy_quote": 9.99804}, {"ts": 1771133460000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 479.8, "quote_volume": 10.853076, "trades": 1, "taker_buy_volume": 479.8, "taker_buy_quote": 10.853076}, {"ts": 1771133520000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133580000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133640000, "open": 0.02266, "high": 0.02266, "low": 0.02265, "close": 0.02265, "volume": 42862.4, "quote_volume": 970.88286, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133700000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133760000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133820000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 4902.4, "quote_volume": 110.79424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133880000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133940000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 310.0, "quote_volume": 7.006, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 7.006}, {"ts": 1771134000000, "open": 0.0226, "high": 0.0226, "low": 0.02258, "close": 0.02258, "volume": 2044.4, "quote_volume": 46.18744, "trades": 5, "taker_buy_volume": 1244.4, "taker_buy_quote": 28.12344}, {"ts": 1771134060000, "open": 0.02258, "high": 0.0226, "low": 0.02258, "close": 0.0226, "volume": 11918.1, "quote_volume": 269.341096, "trades": 4, "taker_buy_volume": 11519.9, "taker_buy_quote": 260.34974}, {"ts": 1771134120000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134180000, "open": 0.02263, "high": 0.02263, "low": 0.02262, "close": 0.02262, "volume": 8754.4, "quote_volume": 198.074028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134240000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 270.8, "quote_volume": 6.128204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134300000, "open": 0.02265, "high": 0.02265, "low": 0.02264, "close": 0.02264, "volume": 32225.6, "quote_volume": 729.727004, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134360000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 673.1, "quote_volume": 15.245715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134420000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 883.0, "quote_volume": 19.99112, "trades": 2, "taker_buy_volume": 883.0, "taker_buy_quote": 19.99112}, {"ts": 1771134480000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134540000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 1328.9, "quote_volume": 30.073007, "trades": 1, "taker_buy_volume": 1328.9, "taker_buy_quote": 30.073007}, {"ts": 1771134600000, "open": 0.02265, "high": 0.02267, "low": 0.02265, "close": 0.02267, "volume": 2825.1, "quote_volume": 64.028515, "trades": 2, "taker_buy_volume": 2825.1, "taker_buy_quote": 64.028515}, {"ts": 1771134660000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 9030.8, "quote_volume": 204.637928, "trades": 2, "taker_buy_volume": 9030.8, "taker_buy_quote": 204.637928}, {"ts": 1771134720000, "open": 0.02266, "high": 0.02266, "low": 0.02263, "close": 0.02263, "volume": 81587.2, "quote_volume": 1848.129163, "trades": 13, "taker_buy_volume": 37982.5, "taker_buy_quote": 860.53495}, {"ts": 1771134780000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 398.2, "quote_volume": 9.011266, "trades": 1, "taker_buy_volume": 398.2, "taker_buy_quote": 9.011266}, {"ts": 1771134840000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 6455.8, "quote_volume": 145.90108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134900000, "open": 0.0226, "high": 0.0226, "low": 0.02259, "close": 0.02259, "volume": 34688.5, "quote_volume": 783.644344, "trades": 9, "taker_buy_volume": 30192.5, "taker_buy_quote": 682.079704}, {"ts": 1771134960000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.0226, "volume": 11180.9, "quote_volume": 252.626031, "trades": 6, "taker_buy_volume": 10632.2, "taker_buy_quote": 240.230898}, {"ts": 1771135020000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 400.0, "quote_volume": 9.04, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 9.04}, {"ts": 1771135080000, "open": 0.0226, "high": 0.0226, "low": 0.02258, "close": 0.0226, "volume": 3342.7, "quote_volume": 75.5075, "trades": 6, "taker_buy_volume": 1288.9, "taker_buy_quote": 29.12914}, {"ts": 1771135140000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 3162.9, "quote_volume": 71.48154, "trades": 1, "taker_buy_volume": 3162.9, "taker_buy_quote": 71.48154}, {"ts": 1771135200000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135260000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.02259, "volume": 17403.0, "quote_volume": 393.179595, "trades": 6, "taker_buy_volume": 16958.6, "taker_buy_quote": 383.140599}, {"ts": 1771135320000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135380000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 4425.8, "quote_volume": 99.978822, "trades": 1, "taker_buy_volume": 4425.8, "taker_buy_quote": 99.978822}, {"ts": 1771135440000, "open": 0.02261, "high": 0.02261, "low": 0.02259, "close": 0.0226, "volume": 1329.4, "quote_volume": 30.044924, "trades": 3, "taker_buy_volume": 888.9, "taker_buy_quote": 20.094029}, {"ts": 1771135500000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.02259, "volume": 1501.9, "quote_volume": 33.934533, "trades": 4, "taker_buy_volume": 661.2, "taker_buy_quote": 14.94312}, {"ts": 1771135560000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.0226, "volume": 1684.3, "quote_volume": 38.055893, "trades": 4, "taker_buy_volume": 755.6, "taker_buy_quote": 17.07656}, {"ts": 1771135620000, "open": 0.02258, "high": 0.0226, "low": 0.02258, "close": 0.0226, "volume": 2044.5, "quote_volume": 46.190588, "trades": 5, "taker_buy_volume": 1288.9, "taker_buy_quote": 29.12914}, {"ts": 1771135680000, "open": 0.02258, "high": 0.0226, "low": 0.02258, "close": 0.0226, "volume": 1681.9, "quote_volume": 37.99855, "trades": 4, "taker_buy_volume": 885.4, "taker_buy_quote": 20.01004}, {"ts": 1771135740000, "open": 0.0226, "high": 0.02261, "low": 0.02259, "close": 0.0226, "volume": 2041.0, "quote_volume": 46.13108, "trades": 5, "taker_buy_volume": 1644.5, "taker_buy_quote": 37.174145}, {"ts": 1771135800000, "open": 0.0226, "high": 0.0226, "low": 0.02258, "close": 0.02259, "volume": 12183.2, "quote_volume": 275.21541, "trades": 9, "taker_buy_volume": 10590.3, "taker_buy_quote": 239.239321}, {"ts": 1771135860000, "open": 0.02259, "high": 0.0226, "low": 0.02258, "close": 0.0226, "volume": 4832.8, "quote_volume": 109.205776, "trades": 5, "taker_buy_volume": 4080.6, "taker_buy_quote": 92.21756}, {"ts": 1771135920000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 884.9, "quote_volume": 19.981042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135980000, "open": 0.02259, "high": 0.02259, "low": 0.02258, "close": 0.02258, "volume": 1852.2, "quote_volume": 41.833198, "trades": 4, "taker_buy_volume": 1052.2, "taker_buy_quote": 23.769198}, {"ts": 1771136040000, "open": 0.02258, "high": 0.0226, "low": 0.02258, "close": 0.0226, "volume": 1679.6, "quote_volume": 37.950996, "trades": 4, "taker_buy_volume": 444.4, "taker_buy_quote": 10.04344}, {"ts": 1771136100000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 488.9, "quote_volume": 11.04914, "trades": 1, "taker_buy_volume": 488.9, "taker_buy_quote": 11.04914}, {"ts": 1771136160000, "open": 0.0226, "high": 0.02263, "low": 0.0226, "close": 0.02263, "volume": 89583.6, "quote_volume": 2026.209569, "trades": 33, "taker_buy_volume": 89583.6, "taker_buy_quote": 2026.209569}, {"ts": 1771136220000, "open": 0.02263, "high": 0.02267, "low": 0.02263, "close": 0.02266, "volume": 64162.3, "quote_volume": 1453.340845, "trades": 25, "taker_buy_volume": 64162.3, "taker_buy_quote": 1453.340845}, {"ts": 1771136280000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136340000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136400000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136460000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136520000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 486.7, "quote_volume": 11.004287, "trades": 1, "taker_buy_volume": 486.7, "taker_buy_quote": 11.004287}, {"ts": 1771136580000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 484.6, "quote_volume": 10.947114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136640000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 484.5, "quote_volume": 10.95939, "trades": 1, "taker_buy_volume": 484.5, "taker_buy_quote": 10.95939}, {"ts": 1771136700000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 484.6, "quote_volume": 10.961652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136760000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 606.7, "quote_volume": 13.723554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136820000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136880000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 227.5, "quote_volume": 5.143775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136940000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 842.4, "quote_volume": 19.03824, "trades": 2, "taker_buy_volume": 842.4, "taker_buy_quote": 19.03824}, {"ts": 1771137000000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.0226, "volume": 884.1, "quote_volume": 19.975375, "trades": 2, "taker_buy_volume": 355.6, "taker_buy_quote": 8.03656}, {"ts": 1771137060000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 400.0, "quote_volume": 9.044, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 9.044}, {"ts": 1771137120000, "open": 0.02262, "high": 0.02262, "low": 0.02255, "close": 0.02256, "volume": 31097.9, "quote_volume": 702.111546, "trades": 12, "taker_buy_volume": 16540.6, "taker_buy_quote": 373.286923}, {"ts": 1771137180000, "open": 0.02255, "high": 0.02255, "low": 0.02253, "close": 0.02253, "volume": 1584.7, "quote_volume": 35.707761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137240000, "open": 0.02253, "high": 0.02254, "low": 0.02253, "close": 0.02254, "volume": 708.0, "quote_volume": 15.95478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137300000, "open": 0.02256, "high": 0.02256, "low": 0.02255, "close": 0.02256, "volume": 10729.2, "quote_volume": 242.046327, "trades": 5, "taker_buy_volume": 4496.0, "taker_buy_quote": 101.42976}, {"ts": 1771137360000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 1715.2, "quote_volume": 38.694912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137420000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 16721.1, "quote_volume": 377.395227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137480000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 4496.0, "quote_volume": 101.3848, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 101.3848}, {"ts": 1771137540000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137600000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137660000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137720000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137780000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 3676.8, "quote_volume": 82.838304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137840000, "open": 0.02252, "high": 0.02253, "low": 0.02252, "close": 0.02252, "volume": 9620.2, "quote_volume": 216.649197, "trades": 4, "taker_buy_volume": 229.3, "taker_buy_quote": 5.166129}, {"ts": 1771137900000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 19802.5, "quote_volume": 445.754275, "trades": 4, "taker_buy_volume": 18335.1, "taker_buy_quote": 412.723101}, {"ts": 1771137960000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138020000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 771.2, "quote_volume": 17.336576, "trades": 2, "taker_buy_volume": 771.2, "taker_buy_quote": 17.336576}, {"ts": 1771138080000, "open": 0.02247, "high": 0.02248, "low": 0.02247, "close": 0.02248, "volume": 4987.1, "quote_volume": 112.065048, "trades": 2, "taker_buy_volume": 4987.1, "taker_buy_quote": 112.065048}, {"ts": 1771138140000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 6046.1, "quote_volume": 135.795406, "trades": 3, "taker_buy_volume": 4361.1, "taker_buy_quote": 97.950306}, {"ts": 1771138200000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138260000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138320000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 1500.0, "quote_volume": 33.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138380000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 4496.0, "quote_volume": 101.07008, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 101.07008}, {"ts": 1771138440000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 1892.3, "quote_volume": 42.557827, "trades": 1, "taker_buy_volume": 1892.3, "taker_buy_quote": 42.557827}, {"ts": 1771138500000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.02249, "volume": 2914.3, "quote_volume": 65.579787, "trades": 5, "taker_buy_volume": 1246.2, "taker_buy_quote": 28.051962}, {"ts": 1771138560000, "open": 0.02249, "high": 0.0225, "low": 0.02249, "close": 0.02249, "volume": 1603.3, "quote_volume": 36.065806, "trades": 4, "taker_buy_volume": 758.9, "taker_buy_quote": 17.07525}, {"ts": 1771138620000, "open": 0.0225, "high": 0.0225, "low": 0.02249, "close": 0.02249, "volume": 14004.9, "quote_volume": 315.067944, "trades": 6, "taker_buy_volume": 9774.3, "taker_buy_quote": 219.92175}, {"ts": 1771138680000, "open": 0.0225, "high": 0.0225, "low": 0.02249, "close": 0.02249, "volume": 888.9, "quote_volume": 19.995825, "trades": 2, "taker_buy_volume": 446.4, "taker_buy_quote": 10.044}, {"ts": 1771138740000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 840.7, "quote_volume": 18.91575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138800000, "open": 0.02251, "high": 0.02251, "low": 0.0225, "close": 0.02251, "volume": 1854.0, "quote_volume": 41.728629, "trades": 4, "taker_buy_volume": 1854.0, "taker_buy_quote": 41.728629}, {"ts": 1771138860000, "open": 0.02249, "high": 0.02251, "low": 0.02249, "close": 0.02251, "volume": 7035.2, "quote_volume": 158.350405, "trades": 7, "taker_buy_volume": 6194.5, "taker_buy_quote": 139.438195}, {"ts": 1771138920000, "open": 0.02251, "high": 0.02251, "low": 0.0225, "close": 0.02251, "volume": 1109.4, "quote_volume": 24.968612, "trades": 3, "taker_buy_volume": 711.2, "taker_buy_quote": 16.009112}, {"ts": 1771138980000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 486.7, "quote_volume": 10.955617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139040000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 1283.2, "quote_volume": 28.910496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139100000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 316.9, "quote_volume": 7.146095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139160000, "open": 0.02254, "high": 0.02254, "low": 0.02252, "close": 0.02252, "volume": 1152.2, "quote_volume": 25.955544, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 9.016}, {"ts": 1771139220000, "open": 0.02252, "high": 0.02253, "low": 0.02252, "close": 0.02253, "volume": 2815.6, "quote_volume": 63.431368, "trades": 2, "taker_buy_volume": 2405.6, "taker_buy_quote": 54.198168}, {"ts": 1771139280000, "open": 0.02253, "high": 0.02253, "low": 0.02251, "close": 0.02252, "volume": 2392.2, "quote_volume": 53.88211, "trades": 5, "taker_buy_volume": 1905.5, "taker_buy_quote": 42.926493}, {"ts": 1771139340000, "open": 0.02252, "high": 0.02252, "low": 0.0225, "close": 0.0225, "volume": 931.4, "quote_volume": 20.966278, "trades": 2, "taker_buy_volume": 488.9, "taker_buy_quote": 11.010028}, {"ts": 1771139400000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 442.5, "quote_volume": 9.95625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139460000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 933.5, "quote_volume": 21.00375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139520000, "open": 0.02252, "high": 0.02253, "low": 0.02252, "close": 0.02253, "volume": 1821.2, "quote_volume": 41.02689, "trades": 2, "taker_buy_volume": 474.6, "taker_buy_quote": 10.687992}, {"ts": 1771139580000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139640000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139700000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139760000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 1251.8, "quote_volume": 28.240608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139820000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139880000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 1853.8, "quote_volume": 41.821728, "trades": 1, "taker_buy_volume": 1853.8, "taker_buy_quote": 41.821728}, {"ts": 1771139940000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140000000, "open": 0.02256, "high": 0.02256, "low": 0.02254, "close": 0.02254, "volume": 4219.2, "quote_volume": 95.173183, "trades": 4, "taker_buy_volume": 3865.2, "taker_buy_quote": 87.194023}, {"ts": 1771140060000, "open": 0.02255, "high": 0.02257, "low": 0.02255, "close": 0.02257, "volume": 4531.4, "quote_volume": 102.257704, "trades": 3, "taker_buy_volume": 3731.7, "taker_buy_quote": 84.224469}, {"ts": 1771140120000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 3618.6, "quote_volume": 81.59943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140180000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 398.0, "quote_volume": 8.9749, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 8.9749}, {"ts": 1771140240000, "open": 0.02254, "high": 0.02255, "low": 0.02254, "close": 0.02255, "volume": 5132.8, "quote_volume": 115.7411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140300000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 6426.5, "quote_volume": 144.98184, "trades": 2, "taker_buy_volume": 4485.5, "taker_buy_quote": 101.19288}, {"ts": 1771140360000, "open": 0.02255, "high": 0.02255, "low": 0.02253, "close": 0.02253, "volume": 5441.7, "quote_volume": 122.68926, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140420000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140480000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140540000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140600000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140660000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140720000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 4950.0, "quote_volume": 111.7215, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 111.7215}, {"ts": 1771140780000, "open": 0.02261, "high": 0.02262, "low": 0.02261, "close": 0.02262, "volume": 4579.4, "quote_volume": 103.541796, "trades": 5, "taker_buy_volume": 4579.4, "taker_buy_quote": 103.541796}, {"ts": 1771140840000, "open": 0.0226, "high": 0.0226, "low": 0.02259, "close": 0.02259, "volume": 5302.4, "quote_volume": 119.830716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140900000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140960000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 604.4, "quote_volume": 13.65944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141020000, "open": 0.02264, "high": 0.02265, "low": 0.02263, "close": 0.02265, "volume": 11531.6, "quote_volume": 261.06, "trades": 4, "taker_buy_volume": 9591.0, "taker_buy_quote": 217.144222}, {"ts": 1771141080000, "open": 0.02264, "high": 0.02266, "low": 0.02264, "close": 0.02266, "volume": 1069.5, "quote_volume": 24.22779, "trades": 3, "taker_buy_volume": 1069.5, "taker_buy_quote": 24.22779}, {"ts": 1771141140000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141200000, "open": 0.02261, "high": 0.02265, "low": 0.02261, "close": 0.02265, "volume": 105811.3, "quote_volume": 2394.464138, "trades": 18, "taker_buy_volume": 105811.3, "taker_buy_quote": 2394.464138}, {"ts": 1771141260000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 4950.0, "quote_volume": 112.0185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141320000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141380000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 545.7, "quote_volume": 12.349191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141440000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 6019.1, "quote_volume": 136.212233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141500000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141560000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141620000, "open": 0.02263, "high": 0.02273, "low": 0.02263, "close": 0.0227, "volume": 480390.1, "quote_volume": 10894.860938, "trades": 62, "taker_buy_volume": 452374.4, "taker_buy_quote": 10259.608496}, {"ts": 1771141680000, "open": 0.0227, "high": 0.02284, "low": 0.02269, "close": 0.02275, "volume": 571952.3, "quote_volume": 13023.829599, "trades": 93, "taker_buy_volume": 469421.0, "taker_buy_quote": 10690.912396}, {"ts": 1771141740000, "open": 0.02274, "high": 0.02276, "low": 0.02274, "close": 0.02276, "volume": 73306.9, "quote_volume": 1667.769325, "trades": 15, "taker_buy_volume": 55175.9, "taker_buy_quote": 1255.206765}, {"ts": 1771141800000, "open": 0.02276, "high": 0.02276, "low": 0.02269, "close": 0.02269, "volume": 313244.9, "quote_volume": 7122.063717, "trades": 41, "taker_buy_volume": 43122.9, "taker_buy_quote": 981.477204}, {"ts": 1771141860000, "open": 0.02273, "high": 0.02273, "low": 0.0227, "close": 0.0227, "volume": 15710.8, "quote_volume": 356.922104, "trades": 6, "taker_buy_volume": 10760.8, "taker_buy_quote": 244.458104}, {"ts": 1771141920000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 8990.2, "quote_volume": 204.074, "trades": 3, "taker_buy_volume": 796.5, "taker_buy_quote": 18.07701}, {"ts": 1771141980000, "open": 0.02268, "high": 0.02269, "low": 0.02268, "close": 0.02269, "volume": 1323.3, "quote_volume": 30.020831, "trades": 3, "taker_buy_volume": 354.0, "taker_buy_quote": 8.03226}, {"ts": 1771142040000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 1459.4, "quote_volume": 33.12838, "trades": 3, "taker_buy_volume": 1459.4, "taker_buy_quote": 33.12838}, {"ts": 1771142100000, "open": 0.02269, "high": 0.02271, "low": 0.02269, "close": 0.02271, "volume": 4378.6, "quote_volume": 99.384305, "trades": 4, "taker_buy_volume": 2990.6, "taker_buy_quote": 67.890585}, {"ts": 1771142160000, "open": 0.0227, "high": 0.02271, "low": 0.0227, "close": 0.02271, "volume": 5598.9, "quote_volume": 127.098554, "trades": 4, "taker_buy_volume": 4848.4, "taker_buy_quote": 110.062204}, {"ts": 1771142220000, "open": 0.02271, "high": 0.02272, "low": 0.02269, "close": 0.02269, "volume": 1980.9, "quote_volume": 44.969089, "trades": 5, "taker_buy_volume": 881.1, "taker_buy_quote": 20.014627}, {"ts": 1771142280000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142340000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 9446.0, "quote_volume": 214.70758, "trades": 2, "taker_buy_volume": 9446.0, "taker_buy_quote": 214.70758}, {"ts": 1771142400000, "open": 0.02275, "high": 0.02276, "low": 0.02272, "close": 0.02274, "volume": 284564.7, "quote_volume": 6473.280211, "trades": 19, "taker_buy_volume": 28846.6, "taker_buy_quote": 656.282428}, {"ts": 1771142460000, "open": 0.02279, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 54952.5, "quote_volume": 1252.355949, "trades": 7, "taker_buy_volume": 47712.0, "taker_buy_quote": 1087.35648}, {"ts": 1771142520000, "open": 0.0228, "high": 0.0228, "low": 0.02278, "close": 0.0228, "volume": 76728.6, "quote_volume": 1748.205524, "trades": 8, "taker_buy_volume": 47972.6, "taker_buy_quote": 1092.914828}, {"ts": 1771142580000, "open": 0.02277, "high": 0.02279, "low": 0.02277, "close": 0.02279, "volume": 6450.0, "quote_volume": 146.9655, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 112.8105}, {"ts": 1771142640000, "open": 0.02284, "high": 0.02286, "low": 0.02282, "close": 0.02286, "volume": 29988.3, "quote_volume": 684.785451, "trades": 10, "taker_buy_volume": 6998.2, "taker_buy_quote": 159.978852}, {"ts": 1771142700000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 741.2, "quote_volume": 16.951244, "trades": 1, "taker_buy_volume": 741.2, "taker_buy_quote": 16.951244}, {"ts": 1771142760000, "open": 0.02288, "high": 0.02288, "low": 0.02285, "close": 0.02288, "volume": 29244.3, "quote_volume": 668.503292, "trades": 8, "taker_buy_volume": 2968.3, "taker_buy_quote": 67.914704}, {"ts": 1771142820000, "open": 0.02286, "high": 0.02287, "low": 0.02284, "close": 0.02284, "volume": 35335.5, "quote_volume": 807.221053, "trades": 11, "taker_buy_volume": 306.0, "taker_buy_quote": 6.99822}, {"ts": 1771142880000, "open": 0.02282, "high": 0.02282, "low": 0.02274, "close": 0.02281, "volume": 99968.3, "quote_volume": 2277.45425, "trades": 23, "taker_buy_volume": 22260.8, "taker_buy_quote": 506.860914}, {"ts": 1771142940000, "open": 0.02278, "high": 0.0228, "low": 0.02278, "close": 0.02278, "volume": 4022.4, "quote_volume": 91.64525, "trades": 7, "taker_buy_volume": 748.9, "taker_buy_quote": 17.07492}, {"ts": 1771143000000, "open": 0.0228, "high": 0.02283, "low": 0.02278, "close": 0.0228, "volume": 92672.8, "quote_volume": 2114.459094, "trades": 21, "taker_buy_volume": 89882.2, "taker_buy_quote": 2050.81962}, {"ts": 1771143060000, "open": 0.02282, "high": 0.02282, "low": 0.02276, "close": 0.02278, "volume": 36987.0, "quote_volume": 842.411976, "trades": 10, "taker_buy_volume": 27852.0, "taker_buy_quote": 634.214625}, {"ts": 1771143120000, "open": 0.02274, "high": 0.02275, "low": 0.02272, "close": 0.02274, "volume": 15622.3, "quote_volume": 355.283296, "trades": 6, "taker_buy_volume": 14623.2, "taker_buy_quote": 332.576528}, {"ts": 1771143180000, "open": 0.02272, "high": 0.02278, "low": 0.02272, "close": 0.02275, "volume": 88838.1, "quote_volume": 2021.738856, "trades": 16, "taker_buy_volume": 83888.1, "taker_buy_quote": 1909.274856}, {"ts": 1771143240000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143300000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143360000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 596.5, "quote_volume": 13.570375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143420000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143480000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 18237.3, "quote_volume": 415.080948, "trades": 3, "taker_buy_volume": 18237.3, "taker_buy_quote": 415.080948}, {"ts": 1771143540000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143600000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 847.4, "quote_volume": 19.27835, "trades": 1, "taker_buy_volume": 847.4, "taker_buy_quote": 19.27835}, {"ts": 1771143660000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143720000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143780000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143840000, "open": 0.02277, "high": 0.02282, "low": 0.02277, "close": 0.02282, "volume": 32365.3, "quote_volume": 737.812363, "trades": 12, "taker_buy_volume": 28992.2, "taker_buy_quote": 660.901752}, {"ts": 1771143900000, "open": 0.02282, "high": 0.02286, "low": 0.02282, "close": 0.02285, "volume": 53852.7, "quote_volume": 1230.743474, "trades": 11, "taker_buy_volume": 51979.7, "taker_buy_quote": 1187.977102}, {"ts": 1771143960000, "open": 0.02281, "high": 0.02281, "low": 0.02279, "close": 0.0228, "volume": 2088.1, "quote_volume": 47.612863, "trades": 4, "taker_buy_volume": 352.4, "taker_buy_quote": 8.03472}, {"ts": 1771144020000, "open": 0.02276, "high": 0.02277, "low": 0.02275, "close": 0.02275, "volume": 4791.9, "quote_volume": 109.064904, "trades": 3, "taker_buy_volume": 4565.5, "taker_buy_quote": 103.914304}, {"ts": 1771144080000, "open": 0.02271, "high": 0.02271, "low": 0.02268, "close": 0.02271, "volume": 136061.2, "quote_volume": 3088.881301, "trades": 24, "taker_buy_volume": 31498.8, "taker_buy_quote": 715.171755}, {"ts": 1771144140000, "open": 0.0227, "high": 0.0227, "low": 0.02263, "close": 0.02263, "volume": 98580.1, "quote_volume": 2234.610606, "trades": 36, "taker_buy_volume": 63394.0, "taker_buy_quote": 1437.553064}, {"ts": 1771144200000, "open": 0.02265, "high": 0.02267, "low": 0.02263, "close": 0.02267, "volume": 79761.2, "quote_volume": 1807.2744, "trades": 22, "taker_buy_volume": 79455.2, "taker_buy_quote": 1800.34962}, {"ts": 1771144260000, "open": 0.02265, "high": 0.02266, "low": 0.02261, "close": 0.02261, "volume": 43840.8, "quote_volume": 992.890132, "trades": 13, "taker_buy_volume": 35859.0, "taker_buy_quote": 812.35929}, {"ts": 1771144320000, "open": 0.0226, "high": 0.0226, "low": 0.02244, "close": 0.02244, "volume": 35098.5, "quote_volume": 789.831924, "trades": 13, "taker_buy_volume": 8360.0, "taker_buy_quote": 188.261386}, {"ts": 1771144380000, "open": 0.02245, "high": 0.02248, "low": 0.02243, "close": 0.02246, "volume": 76677.5, "quote_volume": 1721.158837, "trades": 33, "taker_buy_volume": 37256.9, "taker_buy_quote": 836.739138}, {"ts": 1771144440000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 890.4, "quote_volume": 20.025096, "trades": 1, "taker_buy_volume": 890.4, "taker_buy_quote": 20.025096}, {"ts": 1771144500000, "open": 0.02245, "high": 0.02245, "low": 0.0224, "close": 0.02241, "volume": 66925.4, "quote_volume": 1500.005727, "trades": 19, "taker_buy_volume": 36834.7, "taker_buy_quote": 825.59676}, {"ts": 1771144560000, "open": 0.02242, "high": 0.02245, "low": 0.02242, "close": 0.02245, "volume": 58967.8, "quote_volume": 1322.100856, "trades": 4, "taker_buy_volume": 57541.8, "taker_buy_quote": 1290.087156}, {"ts": 1771144620000, "open": 0.02246, "high": 0.02246, "low": 0.02243, "close": 0.02243, "volume": 3634.3, "quote_volume": 81.569596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144680000, "open": 0.02244, "high": 0.02245, "low": 0.02244, "close": 0.02245, "volume": 9999.0, "quote_volume": 224.416251, "trades": 6, "taker_buy_volume": 9999.0, "taker_buy_quote": 224.416251}, {"ts": 1771144740000, "open": 0.02244, "high": 0.02244, "low": 0.02239, "close": 0.02239, "volume": 130176.6, "quote_volume": 2917.71543, "trades": 41, "taker_buy_volume": 24142.6, "taker_buy_quote": 540.862882}, {"ts": 1771144800000, "open": 0.02239, "high": 0.02241, "low": 0.02238, "close": 0.02241, "volume": 83268.2, "quote_volume": 1864.365201, "trades": 13, "taker_buy_volume": 16164.9, "taker_buy_quote": 362.105154}, {"ts": 1771144860000, "open": 0.02241, "high": 0.02245, "low": 0.02241, "close": 0.02242, "volume": 103726.4, "quote_volume": 2326.082259, "trades": 12, "taker_buy_volume": 24458.4, "taker_buy_quote": 548.888367}, {"ts": 1771144920000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 4169.8, "quote_volume": 93.40352, "trades": 2, "taker_buy_volume": 4169.8, "taker_buy_quote": 93.40352}, {"ts": 1771144980000, "open": 0.0224, "high": 0.02252, "low": 0.0224, "close": 0.02249, "volume": 361371.1, "quote_volume": 8121.914489, "trades": 68, "taker_buy_volume": 347280.1, "taker_buy_quote": 7805.156041}, {"ts": 1771145040000, "open": 0.02247, "high": 0.02248, "low": 0.02247, "close": 0.02248, "volume": 4607.9, "quote_volume": 103.581148, "trades": 4, "taker_buy_volume": 2527.0, "taker_buy_quote": 56.80696}, {"ts": 1771145100000, "open": 0.02247, "high": 0.02247, "low": 0.02246, "close": 0.02246, "volume": 3751.4, "quote_volume": 84.265917, "trades": 4, "taker_buy_volume": 0.2, "taker_buy_quote": 0.004494}, {"ts": 1771145160000, "open": 0.02245, "high": 0.02253, "low": 0.02245, "close": 0.02253, "volume": 90223.2, "quote_volume": 2028.980589, "trades": 16, "taker_buy_volume": 89780.7, "taker_buy_quote": 2019.028764}, {"ts": 1771145220000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 641.6, "quote_volume": 14.442416, "trades": 1, "taker_buy_volume": 641.6, "taker_buy_quote": 14.442416}, {"ts": 1771145280000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145340000, "open": 0.02249, "high": 0.02249, "low": 0.02248, "close": 0.02248, "volume": 7582.0, "quote_volume": 170.446027, "trades": 3, "taker_buy_volume": 7315.3, "taker_buy_quote": 164.447944}, {"ts": 1771145400000, "open": 0.02244, "high": 0.02245, "low": 0.02244, "close": 0.02244, "volume": 3655.1, "quote_volume": 82.03985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145460000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145520000, "open": 0.02248, "high": 0.02248, "low": 0.02245, "close": 0.02245, "volume": 18619.0, "quote_volume": 418.14505, "trades": 5, "taker_buy_volume": 13669.0, "taker_buy_quote": 306.86905}, {"ts": 1771145580000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 1113.5, "quote_volume": 25.042615, "trades": 1, "taker_buy_volume": 1113.5, "taker_buy_quote": 25.042615}, {"ts": 1771145640000, "open": 0.02243, "high": 0.02243, "low": 0.02242, "close": 0.02242, "volume": 6399.3, "quote_volume": 143.516893, "trades": 3, "taker_buy_volume": 1940.6, "taker_buy_quote": 43.508252}, {"ts": 1771145700000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 18364.2, "quote_volume": 412.092648, "trades": 3, "taker_buy_volume": 18364.2, "taker_buy_quote": 412.092648}, {"ts": 1771145760000, "open": 0.02244, "high": 0.02248, "low": 0.02244, "close": 0.02244, "volume": 78481.7, "quote_volume": 1762.341914, "trades": 12, "taker_buy_volume": 71101.5, "taker_buy_quote": 1596.730226}, {"ts": 1771145820000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145880000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 1056.6, "quote_volume": 23.752368, "trades": 1, "taker_buy_volume": 1056.6, "taker_buy_quote": 23.752368}, {"ts": 1771145940000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146000000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 539.0, "quote_volume": 12.10594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146060000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146120000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 1705.5, "quote_volume": 38.37375, "trades": 1, "taker_buy_volume": 1705.5, "taker_buy_quote": 38.37375}, {"ts": 1771146180000, "open": 0.0225, "high": 0.0225, "low": 0.02249, "close": 0.02249, "volume": 6047.2, "quote_volume": 136.054896, "trades": 2, "taker_buy_volume": 5336.8, "taker_buy_quote": 120.078}, {"ts": 1771146240000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146300000, "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 486.7, "quote_volume": 10.95075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146360000, "open": 0.02251, "high": 0.02252, "low": 0.02251, "close": 0.02251, "volume": 5828.9, "quote_volume": 131.252948, "trades": 5, "taker_buy_volume": 4440.9, "taker_buy_quote": 100.009068}, {"ts": 1771146420000, "open": 0.02255, "high": 0.02256, "low": 0.02255, "close": 0.02256, "volume": 929.2, "quote_volume": 20.957885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146480000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 393.5, "quote_volume": 8.86162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146540000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 7957.3, "quote_volume": 179.675834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146600000, "open": 0.02256, "high": 0.02256, "low": 0.02253, "close": 0.02253, "volume": 63841.0, "quote_volume": 1439.084274, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146660000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 809.5, "quote_volume": 18.26232, "trades": 1, "taker_buy_volume": 809.5, "taker_buy_quote": 18.26232}, {"ts": 1771146720000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 400.0, "quote_volume": 9.02, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 9.02}, {"ts": 1771146780000, "open": 0.02255, "high": 0.02255, "low": 0.02253, "close": 0.02253, "volume": 1373.8, "quote_volume": 30.961492, "trades": 3, "taker_buy_volume": 488.9, "taker_buy_quote": 11.024695}, {"ts": 1771146840000, "open": 0.02255, "high": 0.02255, "low": 0.02253, "close": 0.02253, "volume": 2081.2, "quote_volume": 46.915132, "trades": 5, "taker_buy_volume": 1284.8, "taker_buy_quote": 28.97224}, {"ts": 1771146900000, "open": 0.02252, "high": 0.02254, "low": 0.02252, "close": 0.02254, "volume": 3292.0, "quote_volume": 74.152656, "trades": 3, "taker_buy_volume": 840.8, "taker_buy_quote": 18.951632}, {"ts": 1771146960000, "open": 0.02254, "high": 0.02255, "low": 0.02253, "close": 0.02253, "volume": 2685.1, "quote_volume": 60.525732, "trades": 4, "taker_buy_volume": 844.5, "taker_buy_quote": 19.043475}, {"ts": 1771147020000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 756.1, "quote_volume": 17.034933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147080000, "open": 0.02253, "high": 0.02253, "low": 0.02252, "close": 0.02252, "volume": 5982.7, "quote_volume": 134.740731, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147140000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147200000, "open": 0.0225, "high": 0.0225, "low": 0.02249, "close": 0.02249, "volume": 11613.9, "quote_volume": 261.246111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147260000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147320000, "open": 0.02252, "high": 0.02253, "low": 0.02252, "close": 0.02253, "volume": 33839.8, "quote_volume": 762.297653, "trades": 9, "taker_buy_volume": 30534.8, "taker_buy_quote": 687.869053}, {"ts": 1771147380000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147440000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147500000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147560000, "open": 0.0225, "high": 0.0225, "low": 0.02249, "close": 0.02249, "volume": 1278.0, "quote_volume": 28.748852, "trades": 2, "taker_buy_volume": 663.2, "taker_buy_quote": 14.922}, {"ts": 1771147620000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147680000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147740000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 222.1, "quote_volume": 4.999471, "trades": 1, "taker_buy_volume": 222.1, "taker_buy_quote": 4.999471}, {"ts": 1771147800000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.0225, "volume": 5392.5, "quote_volume": 121.338335, "trades": 3, "taker_buy_volume": 2873.5, "taker_buy_quote": 64.682485}, {"ts": 1771147860000, "open": 0.02249, "high": 0.02251, "low": 0.02249, "close": 0.02251, "volume": 3460.1, "quote_volume": 77.878887, "trades": 5, "taker_buy_volume": 2221.2, "taker_buy_quote": 49.999212}, {"ts": 1771147920000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 486.7, "quote_volume": 10.945883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147980000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148040000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148100000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.02249, "volume": 3578.0, "quote_volume": 80.478998, "trades": 6, "taker_buy_volume": 488.9, "taker_buy_quote": 11.005139}, {"ts": 1771148160000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 1165.7, "quote_volume": 26.216593, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148220000, "open": 0.02249, "high": 0.02249, "low": 0.02242, "close": 0.02242, "volume": 35009.1, "quote_volume": 785.205907, "trades": 13, "taker_buy_volume": 848.2, "taker_buy_quote": 19.06709}, {"ts": 1771148280000, "open": 0.02241, "high": 0.02241, "low": 0.0224, "close": 0.0224, "volume": 11651.3, "quote_volume": 260.992713, "trades": 3, "taker_buy_volume": 3957.3, "taker_buy_quote": 88.64352}, {"ts": 1771148340000, "open": 0.02243, "high": 0.02243, "low": 0.02242, "close": 0.02243, "volume": 5092.3, "quote_volume": 114.215845, "trades": 3, "taker_buy_volume": 446.4, "taker_buy_quote": 10.012752}, {"ts": 1771148400000, "open": 0.02239, "high": 0.0224, "low": 0.02239, "close": 0.0224, "volume": 5351.6, "quote_volume": 119.82634, "trades": 2, "taker_buy_volume": 401.6, "taker_buy_quote": 8.99584}, {"ts": 1771148460000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 1043.0, "quote_volume": 23.33191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148520000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148580000, "open": 0.02239, "high": 0.0224, "low": 0.02237, "close": 0.0224, "volume": 62713.5, "quote_volume": 1403.413655, "trades": 13, "taker_buy_volume": 3615.5, "taker_buy_quote": 80.955978}, {"ts": 1771148640000, "open": 0.02239, "high": 0.02241, "low": 0.02239, "close": 0.02241, "volume": 1209.1, "quote_volume": 27.084753, "trades": 3, "taker_buy_volume": 852.0, "taker_buy_quote": 19.089284}, {"ts": 1771148700000, "open": 0.02239, "high": 0.02241, "low": 0.02239, "close": 0.02241, "volume": 2003.4, "quote_volume": 44.863268, "trades": 5, "taker_buy_volume": 357.1, "taker_buy_quote": 8.002611}, {"ts": 1771148760000, "open": 0.02239, "high": 0.02241, "low": 0.02239, "close": 0.02239, "volume": 1290.7, "quote_volume": 28.906809, "trades": 3, "taker_buy_volume": 401.8, "taker_buy_quote": 9.004338}, {"ts": 1771148820000, "open": 0.02239, "high": 0.02241, "low": 0.02239, "close": 0.02241, "volume": 1117.4, "quote_volume": 25.029347, "trades": 3, "taker_buy_volume": 717.4, "taker_buy_quote": 16.073347}, {"ts": 1771148880000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 1339.3, "quote_volume": 30.013713, "trades": 3, "taker_buy_volume": 1339.3, "taker_buy_quote": 30.013713}, {"ts": 1771148940000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 1333.4, "quote_volume": 29.86816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149000000, "open": 0.0224, "high": 0.0224, "low": 0.02239, "close": 0.0224, "volume": 1381.7, "quote_volume": 30.94758, "trades": 4, "taker_buy_volume": 642.8, "taker_buy_quote": 14.39872}, {"ts": 1771149060000, "open": 0.02236, "high": 0.02238, "low": 0.02236, "close": 0.02237, "volume": 35087.6, "quote_volume": 784.850148, "trades": 9, "taker_buy_volume": 32700.6, "taker_buy_quote": 731.476828}, {"ts": 1771149120000, "open": 0.02238, "high": 0.02239, "low": 0.02238, "close": 0.02239, "volume": 1160.6, "quote_volume": 25.978692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149180000, "open": 0.02237, "high": 0.02238, "low": 0.02236, "close": 0.02238, "volume": 30960.4, "quote_volume": 692.618028, "trades": 10, "taker_buy_volume": 14699.2, "taker_buy_quote": 328.869096}, {"ts": 1771149240000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 893.6, "quote_volume": 19.989832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149300000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149360000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149420000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149480000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 4950.0, "quote_volume": 110.7315, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 110.7315}, {"ts": 1771149540000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 2203.1, "quote_volume": 49.283347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149600000, "open": 0.02237, "high": 0.02237, "low": 0.02234, "close": 0.02234, "volume": 5298.8, "quote_volume": 118.393599, "trades": 3, "taker_buy_volume": 509.2, "taker_buy_quote": 11.390804}, {"ts": 1771149660000, "open": 0.02233, "high": 0.02233, "low": 0.02225, "close": 0.02229, "volume": 284717.6, "quote_volume": 6343.876909, "trades": 58, "taker_buy_volume": 25989.5, "taker_buy_quote": 579.24548}, {"ts": 1771149720000, "open": 0.0223, "high": 0.0223, "low": 0.02227, "close": 0.02227, "volume": 7685.0, "quote_volume": 171.341255, "trades": 6, "taker_buy_volume": 2523.5, "taker_buy_quote": 56.239805}, {"ts": 1771149780000, "open": 0.02226, "high": 0.0223, "low": 0.02226, "close": 0.0223, "volume": 1618.0, "quote_volume": 36.045512, "trades": 4, "taker_buy_volume": 810.9, "taker_buy_quote": 18.079466}, {"ts": 1771149840000, "open": 0.02229, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 2383.6, "quote_volume": 53.140354, "trades": 5, "taker_buy_volume": 2383.6, "taker_buy_quote": 53.140354}, {"ts": 1771149900000, "open": 0.0223, "high": 0.0223, "low": 0.02223, "close": 0.02223, "volume": 21193.9, "quote_volume": 471.748051, "trades": 9, "taker_buy_volume": 5713.3, "taker_buy_quote": 127.304037}, {"ts": 1771149960000, "open": 0.02223, "high": 0.02224, "low": 0.02221, "close": 0.02221, "volume": 26197.8, "quote_volume": 581.942803, "trades": 11, "taker_buy_volume": 921.0, "taker_buy_quote": 20.478535}, {"ts": 1771150020000, "open": 0.02223, "high": 0.02223, "low": 0.02219, "close": 0.0222, "volume": 7180.1, "quote_volume": 159.499372, "trades": 8, "taker_buy_volume": 6014.3, "taker_buy_quote": 133.619509}, {"ts": 1771150080000, "open": 0.0222, "high": 0.02222, "low": 0.02219, "close": 0.02221, "volume": 1212.8, "quote_volume": 26.934536, "trades": 4, "taker_buy_volume": 450.5, "taker_buy_quote": 10.01011}, {"ts": 1771150140000, "open": 0.02224, "high": 0.02226, "low": 0.02224, "close": 0.02226, "volume": 9754.3, "quote_volume": 217.115472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150200000, "open": 0.02225, "high": 0.02225, "low": 0.02224, "close": 0.02224, "volume": 15763.1, "quote_volume": 350.672741, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150260000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150320000, "open": 0.02222, "high": 0.02222, "low": 0.02221, "close": 0.02221, "volume": 809.2, "quote_volume": 17.976837, "trades": 2, "taker_buy_volume": 450.5, "taker_buy_quote": 10.01011}, {"ts": 1771150380000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 2394.1, "quote_volume": 53.130056, "trades": 2, "taker_buy_volume": 497.7, "taker_buy_quote": 11.04894}, {"ts": 1771150440000, "open": 0.02219, "high": 0.02222, "low": 0.02219, "close": 0.02221, "volume": 2066.4, "quote_volume": 45.889401, "trades": 5, "taker_buy_volume": 810.9, "taker_buy_quote": 18.018198}, {"ts": 1771150500000, "open": 0.02222, "high": 0.02222, "low": 0.0222, "close": 0.02221, "volume": 1978.2, "quote_volume": 43.936255, "trades": 5, "taker_buy_volume": 405.4, "taker_buy_quote": 9.007988}, {"ts": 1771150560000, "open": 0.02221, "high": 0.02226, "low": 0.02209, "close": 0.02211, "volume": 463045.3, "quote_volume": 10257.233604, "trades": 110, "taker_buy_volume": 130091.7, "taker_buy_quote": 2886.838238}, {"ts": 1771150620000, "open": 0.02211, "high": 0.02213, "low": 0.02207, "close": 0.02208, "volume": 43460.9, "quote_volume": 960.425963, "trades": 17, "taker_buy_volume": 8747.2, "taker_buy_quote": 193.248176}, {"ts": 1771150680000, "open": 0.02208, "high": 0.02212, "low": 0.02208, "close": 0.02212, "volume": 69604.8, "quote_volume": 1538.46659, "trades": 17, "taker_buy_volume": 58495.3, "taker_buy_quote": 1293.16883}, {"ts": 1771150740000, "open": 0.02211, "high": 0.02214, "low": 0.02211, "close": 0.02213, "volume": 67008.2, "quote_volume": 1482.790572, "trades": 16, "taker_buy_volume": 65740.0, "taker_buy_quote": 1454.742424}, {"ts": 1771150800000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150860000, "open": 0.02215, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 11292.9, "quote_volume": 250.182859, "trades": 2, "taker_buy_volume": 11292.9, "taker_buy_quote": 250.182859}, {"ts": 1771150920000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 4405.0, "quote_volume": 97.7029, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150980000, "open": 0.02221, "high": 0.02221, "low": 0.02218, "close": 0.02218, "volume": 35704.0, "quote_volume": 792.189828, "trades": 9, "taker_buy_volume": 360.4, "taker_buy_quote": 8.004484}, {"ts": 1771151040000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 26099.0, "quote_volume": 578.61483, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151100000, "open": 0.0222, "high": 0.02222, "low": 0.0222, "close": 0.02221, "volume": 10331.9, "quote_volume": 229.390917, "trades": 4, "taker_buy_volume": 9973.2, "taker_buy_quote": 221.42419}, {"ts": 1771151160000, "open": 0.0222, "high": 0.02222, "low": 0.02218, "close": 0.02218, "volume": 8134.1, "quote_volume": 180.577592, "trades": 6, "taker_buy_volume": 931.6, "taker_buy_quote": 20.691102}, {"ts": 1771151220000, "open": 0.02219, "high": 0.02219, "low": 0.02218, "close": 0.02218, "volume": 14022.7, "quote_volume": 311.028419, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151280000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 1136.1, "quote_volume": 25.210059, "trades": 2, "taker_buy_volume": 1136.1, "taker_buy_quote": 25.210059}, {"ts": 1771151340000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151400000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 547.0, "quote_volume": 12.11605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151460000, "open": 0.02217, "high": 0.02219, "low": 0.02217, "close": 0.02219, "volume": 11342.9, "quote_volume": 251.553445, "trades": 3, "taker_buy_volume": 11342.9, "taker_buy_quote": 251.553445}, {"ts": 1771151520000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151580000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151640000, "open": 0.02214, "high": 0.02219, "low": 0.02214, "close": 0.02216, "volume": 202822.9, "quote_volume": 4497.571145, "trades": 23, "taker_buy_volume": 201597.3, "taker_buy_quote": 4470.411849}, {"ts": 1771151700000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 3676.8, "quote_volume": 81.44112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151760000, "open": 0.02215, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 30045.4, "quote_volume": 665.593528, "trades": 7, "taker_buy_volume": 22072.8, "taker_buy_quote": 488.95748}, {"ts": 1771151820000, "open": 0.02212, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 59921.5, "quote_volume": 1325.316654, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 33.165}, {"ts": 1771151880000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 7068.1, "quote_volume": 156.359846, "trades": 5, "taker_buy_volume": 6256.2, "taker_buy_quote": 138.392499}, {"ts": 1771151940000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152000000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 6975.7, "quote_volume": 154.302484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152060000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152120000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152180000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152240000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 5966.2, "quote_volume": 132.44964, "trades": 2, "taker_buy_volume": 5966.2, "taker_buy_quote": 132.44964}, {"ts": 1771152300000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152360000, "open": 0.02219, "high": 0.02223, "low": 0.02219, "close": 0.02222, "volume": 43657.0, "quote_volume": 969.760786, "trades": 13, "taker_buy_volume": 15389.1, "taker_buy_quote": 341.836233}, {"ts": 1771152420000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 1396.2, "quote_volume": 30.999381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152480000, "open": 0.02219, "high": 0.0222, "low": 0.02217, "close": 0.0222, "volume": 13541.1, "quote_volume": 300.387529, "trades": 5, "taker_buy_volume": 362.0, "taker_buy_quote": 8.0364}, {"ts": 1771152540000, "open": 0.0222, "high": 0.02222, "low": 0.0222, "close": 0.02222, "volume": 10131.7, "quote_volume": 224.940858, "trades": 5, "taker_buy_volume": 9773.0, "taker_buy_quote": 216.977718}, {"ts": 1771152600000, "open": 0.02222, "high": 0.02223, "low": 0.02221, "close": 0.02222, "volume": 3035.5, "quote_volume": 67.459828, "trades": 6, "taker_buy_volume": 2676.8, "taker_buy_quote": 59.493101}, {"ts": 1771152660000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152720000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.02221, "volume": 1799.1, "quote_volume": 39.953975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152780000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 21273.0, "quote_volume": 472.270142, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152840000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152900000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152960000, "open": 0.0222, "high": 0.02221, "low": 0.02219, "close": 0.02219, "volume": 3091.0, "quote_volume": 68.636267, "trades": 4, "taker_buy_volume": 2597.7, "taker_buy_quote": 57.68994}, {"ts": 1771153020000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 1449.8, "quote_volume": 32.18556, "trades": 1, "taker_buy_volume": 1449.8, "taker_buy_quote": 32.18556}, {"ts": 1771153080000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 1327.8, "quote_volume": 29.47716, "trades": 1, "taker_buy_volume": 1327.8, "taker_buy_quote": 29.47716}, {"ts": 1771153140000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153200000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 7567.2, "quote_volume": 167.95184, "trades": 7, "taker_buy_volume": 4073.9, "taker_buy_quote": 90.43058}, {"ts": 1771153260000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 9221.0, "quote_volume": 204.7557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153320000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 900.9, "quote_volume": 20.017998, "trades": 2, "taker_buy_volume": 900.9, "taker_buy_quote": 20.017998}, {"ts": 1771153380000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 896.9, "quote_volume": 19.91118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153440000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 774.2, "quote_volume": 17.18724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153500000, "open": 0.0222, "high": 0.02221, "low": 0.02219, "close": 0.02221, "volume": 2940.8, "quote_volume": 65.301152, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 44.42}, {"ts": 1771153560000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 466.3, "quote_volume": 10.356523, "trades": 1, "taker_buy_volume": 466.3, "taker_buy_quote": 10.356523}, {"ts": 1771153620000, "open": 0.0222, "high": 0.02222, "low": 0.0222, "close": 0.0222, "volume": 16189.5, "quote_volume": 359.534772, "trades": 10, "taker_buy_volume": 1960.5, "taker_buy_quote": 43.551972}, {"ts": 1771153680000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153740000, "open": 0.02222, "high": 0.02222, "low": 0.02219, "close": 0.02219, "volume": 6067.2, "quote_volume": 134.661765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153800000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153860000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 839.0, "quote_volume": 18.61741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153920000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153980000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154040000, "open": 0.02219, "high": 0.02219, "low": 0.02218, "close": 0.02218, "volume": 8817.5, "quote_volume": 195.591895, "trades": 4, "taker_buy_volume": 1940.6, "taker_buy_quote": 43.042508}, {"ts": 1771154100000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154160000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154220000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 2070.3, "quote_volume": 45.977776, "trades": 4, "taker_buy_volume": 1711.6, "taker_buy_quote": 38.014636}, {"ts": 1771154280000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 899.1, "quote_volume": 19.96002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154340000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 1209.9, "quote_volume": 26.847681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154400000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154460000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 1000.0, "quote_volume": 22.17, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154520000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154580000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154640000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154700000, "open": 0.02216, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 6135.0, "quote_volume": 135.96345, "trades": 2, "taker_buy_volume": 6135.0, "taker_buy_quote": 135.96345}, {"ts": 1771154760000, "open": 0.02215, "high": 0.02215, "low": 0.02213, "close": 0.02213, "volume": 1803.7, "quote_volume": 39.939341, "trades": 4, "taker_buy_volume": 992.8, "taker_buy_quote": 21.99052}, {"ts": 1771154820000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154880000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 1000.0, "quote_volume": 22.13, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 22.13}, {"ts": 1771154940000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 1811.7, "quote_volume": 40.092921, "trades": 1, "taker_buy_volume": 1811.7, "taker_buy_quote": 40.092921}, {"ts": 1771155000000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155060000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 1569.0, "quote_volume": 34.75335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155120000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 4496.0, "quote_volume": 99.5864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155180000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 1485.5, "quote_volume": 32.874115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155240000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 5607.8, "quote_volume": 124.100614, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.5435}, {"ts": 1771155300000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155360000, "open": 0.02217, "high": 0.02217, "low": 0.02215, "close": 0.02215, "volume": 6743.0, "quote_volume": 149.472668, "trades": 5, "taker_buy_volume": 5760.9, "taker_buy_quote": 127.719153}, {"ts": 1771155420000, "open": 0.02213, "high": 0.02214, "low": 0.02213, "close": 0.02214, "volume": 5538.9, "quote_volume": 122.625357, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.593}, {"ts": 1771155480000, "open": 0.02216, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 9899.1, "quote_volume": 219.413547, "trades": 3, "taker_buy_volume": 9899.1, "taker_buy_quote": 219.413547}, {"ts": 1771155540000, "open": 0.02219, "high": 0.02219, "low": 0.02217, "close": 0.02217, "volume": 1625.5, "quote_volume": 36.054529, "trades": 4, "taker_buy_volume": 859.7, "taker_buy_quote": 19.076743}, {"ts": 1771155600000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 764.2, "quote_volume": 16.957598, "trades": 1, "taker_buy_volume": 764.2, "taker_buy_quote": 16.957598}, {"ts": 1771155660000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 10307.2, "quote_volume": 228.782507, "trades": 5, "taker_buy_volume": 10307.2, "taker_buy_quote": 228.782507}, {"ts": 1771155720000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 11222.1, "quote_volume": 248.843457, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155780000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 360.4, "quote_volume": 7.979256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155840000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 4950.0, "quote_volume": 109.692, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.692}, {"ts": 1771155900000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 4950.0, "quote_volume": 109.7415, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.7415}, {"ts": 1771155960000, "open": 0.02218, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 6815.7, "quote_volume": 151.181827, "trades": 5, "taker_buy_volume": 6304.7, "taker_buy_quote": 139.847847}, {"ts": 1771156020000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 473.3, "quote_volume": 10.497794, "trades": 1, "taker_buy_volume": 473.3, "taker_buy_quote": 10.497794}, {"ts": 1771156080000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 4950.0, "quote_volume": 109.8405, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.8405}, {"ts": 1771156140000, "open": 0.02217, "high": 0.02219, "low": 0.02217, "close": 0.02219, "volume": 8832.3, "quote_volume": 195.889739, "trades": 3, "taker_buy_volume": 3882.4, "taker_buy_quote": 86.150456}, {"ts": 1771156200000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156260000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 5511.0, "quote_volume": 122.289139, "trades": 4, "taker_buy_volume": 5511.0, "taker_buy_quote": 122.289139}, {"ts": 1771156320000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 360.4, "quote_volume": 7.990068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156380000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156440000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156500000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156560000, "open": 0.02219, "high": 0.02219, "low": 0.02218, "close": 0.02218, "volume": 2619.3, "quote_volume": 58.11548, "trades": 2, "taker_buy_volume": 1940.6, "taker_buy_quote": 43.061914}, {"ts": 1771156620000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156680000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156740000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156800000, "open": 0.02218, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 1001.8, "quote_volume": 22.22443, "trades": 2, "taker_buy_volume": 1001.8, "taker_buy_quote": 22.22443}, {"ts": 1771156860000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 276.8, "quote_volume": 6.139424, "trades": 1, "taker_buy_volume": 276.8, "taker_buy_quote": 6.139424}, {"ts": 1771156920000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 17289.6, "quote_volume": 382.791744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156980000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157040000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 2540.0, "quote_volume": 56.2356, "trades": 1, "taker_buy_volume": 2540.0, "taker_buy_quote": 56.2356}, {"ts": 1771157100000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 44352.9, "quote_volume": 981.529677, "trades": 15, "taker_buy_volume": 39834.2, "taker_buy_quote": 881.530846}, {"ts": 1771157160000, "open": 0.02211, "high": 0.02213, "low": 0.02211, "close": 0.02211, "volume": 13218.4, "quote_volume": 292.439818, "trades": 7, "taker_buy_volume": 12349.3, "taker_buy_quote": 273.224017}, {"ts": 1771157220000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 4132.7, "quote_volume": 91.373997, "trades": 1, "taker_buy_volume": 4132.7, "taker_buy_quote": 91.373997}, {"ts": 1771157280000, "open": 0.0221, "high": 0.0221, "low": 0.02207, "close": 0.0221, "volume": 23182.1, "quote_volume": 512.088263, "trades": 8, "taker_buy_volume": 17715.2, "taker_buy_quote": 391.28528}, {"ts": 1771157340000, "open": 0.0221, "high": 0.0221, "low": 0.02207, "close": 0.02207, "volume": 5030.4, "quote_volume": 111.035928, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 11.05}, {"ts": 1771157400000, "open": 0.02207, "high": 0.02208, "low": 0.02207, "close": 0.02207, "volume": 6757.9, "quote_volume": 149.186853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157460000, "open": 0.02207, "high": 0.02208, "low": 0.02207, "close": 0.02208, "volume": 14850.0, "quote_volume": 327.8385, "trades": 6, "taker_buy_volume": 14850.0, "taker_buy_quote": 327.8385}, {"ts": 1771157520000, "open": 0.02207, "high": 0.02209, "low": 0.02205, "close": 0.02208, "volume": 126255.1, "quote_volume": 2787.147705, "trades": 61, "taker_buy_volume": 122073.1, "taker_buy_quote": 2694.924765}, {"ts": 1771157580000, "open": 0.02206, "high": 0.02207, "low": 0.02202, "close": 0.02202, "volume": 71842.1, "quote_volume": 1584.402471, "trades": 48, "taker_buy_volume": 29719.0, "taker_buy_quote": 655.75875}, {"ts": 1771157640000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 546.0, "quote_volume": 12.0393, "trades": 3, "taker_buy_volume": 546.0, "taker_buy_quote": 12.0393}, {"ts": 1771157700000, "open": 0.02208, "high": 0.02211, "low": 0.02208, "close": 0.02211, "volume": 902.7, "quote_volume": 19.943832, "trades": 2, "taker_buy_volume": 407.2, "taker_buy_quote": 9.003192}, {"ts": 1771157760000, "open": 0.02211, "high": 0.02212, "low": 0.02208, "close": 0.02209, "volume": 85973.2, "quote_volume": 1900.809472, "trades": 37, "taker_buy_volume": 52685.7, "taker_buy_quote": 1165.075926}, {"ts": 1771157820000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157880000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.0221, "volume": 6455.6, "quote_volume": 142.639666, "trades": 3, "taker_buy_volume": 6455.6, "taker_buy_quote": 142.639666}, {"ts": 1771157940000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 2992.0, "quote_volume": 66.06336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158000000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 384.0, "quote_volume": 8.4864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158060000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 21413.4, "quote_volume": 473.450274, "trades": 7, "taker_buy_volume": 4022.1, "taker_buy_quote": 88.928631}, {"ts": 1771158120000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158180000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 4512.4, "quote_volume": 99.994784, "trades": 1, "taker_buy_volume": 4512.4, "taker_buy_quote": 99.994784}, {"ts": 1771158240000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 306.8, "quote_volume": 6.801756, "trades": 1, "taker_buy_volume": 306.8, "taker_buy_quote": 6.801756}, {"ts": 1771158300000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 575.9, "quote_volume": 12.767703, "trades": 1, "taker_buy_volume": 575.9, "taker_buy_quote": 12.767703}, {"ts": 1771158360000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 814.5, "quote_volume": 18.024885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158420000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158480000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 227.8, "quote_volume": 5.04577, "trades": 1, "taker_buy_volume": 227.8, "taker_buy_quote": 5.04577}, {"ts": 1771158540000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 1652.7, "quote_volume": 36.640359, "trades": 2, "taker_buy_volume": 1652.7, "taker_buy_quote": 36.640359}, {"ts": 1771158600000, "open": 0.02215, "high": 0.02217, "low": 0.02215, "close": 0.02217, "volume": 4571.0, "quote_volume": 101.307018, "trades": 6, "taker_buy_volume": 4014.7, "taker_buy_quote": 88.984973}, {"ts": 1771158660000, "open": 0.02213, "high": 0.02213, "low": 0.02211, "close": 0.02211, "volume": 28310.2, "quote_volume": 626.465914, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158720000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158780000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 3996.0, "quote_volume": 88.39152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158840000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 452.5, "quote_volume": 10.0274, "trades": 1, "taker_buy_volume": 452.5, "taker_buy_quote": 10.0274}, {"ts": 1771158900000, "open": 0.02215, "high": 0.02215, "low": 0.02213, "close": 0.02213, "volume": 2124.8, "quote_volume": 47.050766, "trades": 5, "taker_buy_volume": 1266.9, "taker_buy_quote": 28.061835}, {"ts": 1771158960000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 2183.9, "quote_volume": 48.329707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159020000, "open": 0.02212, "high": 0.02212, "low": 0.0221, "close": 0.0221, "volume": 1350.1, "quote_volume": 29.857004, "trades": 3, "taker_buy_volume": 989.7, "taker_buy_quote": 21.892164}, {"ts": 1771159080000, "open": 0.02209, "high": 0.0221, "low": 0.02202, "close": 0.02202, "volume": 16550.1, "quote_volume": 364.972293, "trades": 13, "taker_buy_volume": 772.7, "taker_buy_quote": 17.056215}, {"ts": 1771159140000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 6901.6, "quote_volume": 151.973232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159200000, "open": 0.02205, "high": 0.02207, "low": 0.02205, "close": 0.02207, "volume": 8258.7, "quote_volume": 182.205829, "trades": 6, "taker_buy_volume": 3184.0, "taker_buy_quote": 70.2072}, {"ts": 1771159260000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.0221, "volume": 17547.7, "quote_volume": 387.6538, "trades": 14, "taker_buy_volume": 17547.7, "taker_buy_quote": 387.6538}, {"ts": 1771159320000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 15241.7, "quote_volume": 336.84157, "trades": 8, "taker_buy_volume": 15241.7, "taker_buy_quote": 336.84157}, {"ts": 1771159380000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.0221, "volume": 859.9, "quote_volume": 18.999736, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 10.04445}, {"ts": 1771159440000, "open": 0.02208, "high": 0.0221, "low": 0.02208, "close": 0.0221, "volume": 1629.0, "quote_volume": 35.98461, "trades": 4, "taker_buy_volume": 814.5, "taker_buy_quote": 18.00045}, {"ts": 1771159500000, "open": 0.02208, "high": 0.0221, "low": 0.02208, "close": 0.02209, "volume": 1725.2, "quote_volume": 38.11287, "trades": 4, "taker_buy_volume": 1272.7, "taker_buy_quote": 28.12167}, {"ts": 1771159560000, "open": 0.02209, "high": 0.02209, "low": 0.02206, "close": 0.02206, "volume": 5628.1, "quote_volume": 124.214869, "trades": 3, "taker_buy_volume": 316.1, "taker_buy_quote": 6.982649}, {"ts": 1771159620000, "open": 0.02207, "high": 0.02207, "low": 0.02205, "close": 0.02205, "volume": 9102.2, "quote_volume": 200.757954, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159680000, "open": 0.02203, "high": 0.02203, "low": 0.02196, "close": 0.02198, "volume": 40192.2, "quote_volume": 883.773922, "trades": 19, "taker_buy_volume": 23965.0, "taker_buy_quote": 527.05616}, {"ts": 1771159740000, "open": 0.02197, "high": 0.02197, "low": 0.02186, "close": 0.02189, "volume": 77641.1, "quote_volume": 1702.430063, "trades": 62, "taker_buy_volume": 30550.6, "taker_buy_quote": 669.559621}, {"ts": 1771159800000, "open": 0.02189, "high": 0.02189, "low": 0.02188, "close": 0.02188, "volume": 3533.6, "quote_volume": 77.318804, "trades": 4, "taker_buy_volume": 885.0, "taker_buy_quote": 19.3638}, {"ts": 1771159860000, "open": 0.02188, "high": 0.02189, "low": 0.02181, "close": 0.02181, "volume": 368321.3, "quote_volume": 8054.347208, "trades": 222, "taker_buy_volume": 289593.6, "taker_buy_quote": 6334.609746}, {"ts": 1771159920000, "open": 0.02187, "high": 0.02191, "low": 0.02186, "close": 0.02188, "volume": 169070.7, "quote_volume": 3702.25331, "trades": 53, "taker_buy_volume": 56688.9, "taker_buy_quote": 1241.617216}, {"ts": 1771159980000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 6436.3, "quote_volume": 140.717518, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160040000, "open": 0.02183, "high": 0.02184, "low": 0.02177, "close": 0.02179, "volume": 192015.2, "quote_volume": 4189.210289, "trades": 128, "taker_buy_volume": 23733.7, "taker_buy_quote": 517.667473}, {"ts": 1771160100000, "open": 0.02176, "high": 0.02179, "low": 0.02167, "close": 0.02171, "volume": 101961.1, "quote_volume": 2216.061744, "trades": 39, "taker_buy_volume": 14515.5, "taker_buy_quote": 315.304793}, {"ts": 1771160160000, "open": 0.02169, "high": 0.02171, "low": 0.02165, "close": 0.0217, "volume": 43285.5, "quote_volume": 938.084516, "trades": 22, "taker_buy_volume": 11697.6, "taker_buy_quote": 253.845559}, {"ts": 1771160220000, "open": 0.02169, "high": 0.02171, "low": 0.02169, "close": 0.02171, "volume": 18551.6, "quote_volume": 402.607532, "trades": 6, "taker_buy_volume": 18551.6, "taker_buy_quote": 402.607532}, {"ts": 1771160280000, "open": 0.02165, "high": 0.02166, "low": 0.02164, "close": 0.02165, "volume": 12599.3, "quote_volume": 272.772665, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160340000, "open": 0.02164, "high": 0.02164, "low": 0.02154, "close": 0.02154, "volume": 74787.1, "quote_volume": 1614.870011, "trades": 58, "taker_buy_volume": 19380.9, "taker_buy_quote": 418.910375}, {"ts": 1771160400000, "open": 0.02156, "high": 0.02166, "low": 0.02156, "close": 0.02164, "volume": 24600.7, "quote_volume": 531.777716, "trades": 10, "taker_buy_volume": 14558.8, "taker_buy_quote": 314.486668}, {"ts": 1771160460000, "open": 0.02164, "high": 0.02169, "low": 0.02164, "close": 0.02167, "volume": 27044.0, "quote_volume": 586.097509, "trades": 11, "taker_buy_volume": 27044.0, "taker_buy_quote": 586.097509}, {"ts": 1771160520000, "open": 0.02167, "high": 0.02167, "low": 0.02162, "close": 0.02162, "volume": 22769.7, "quote_volume": 492.926386, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160580000, "open": 0.02167, "high": 0.02172, "low": 0.02165, "close": 0.02172, "volume": 18411.3, "quote_volume": 399.180315, "trades": 13, "taker_buy_volume": 14388.3, "taker_buy_quote": 312.037545}, {"ts": 1771160640000, "open": 0.02172, "high": 0.02178, "low": 0.02172, "close": 0.02178, "volume": 16524.0, "quote_volume": 359.285348, "trades": 9, "taker_buy_volume": 10849.5, "taker_buy_quote": 235.914471}, {"ts": 1771160700000, "open": 0.02175, "high": 0.02175, "low": 0.02171, "close": 0.02171, "volume": 16319.1, "quote_volume": 354.697445, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160760000, "open": 0.02173, "high": 0.02174, "low": 0.02169, "close": 0.02174, "volume": 33458.5, "quote_volume": 726.358005, "trades": 11, "taker_buy_volume": 26905.0, "taker_buy_quote": 584.174712}, {"ts": 1771160820000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 919.0, "quote_volume": 20.00663, "trades": 1, "taker_buy_volume": 919.0, "taker_buy_quote": 20.00663}, {"ts": 1771160880000, "open": 0.02175, "high": 0.02177, "low": 0.02175, "close": 0.02177, "volume": 5372.9, "quote_volume": 116.959575, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.7615}, {"ts": 1771160940000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 4216.5, "quote_volume": 91.961865, "trades": 2, "taker_buy_volume": 4216.5, "taker_buy_quote": 91.961865}, {"ts": 1771161000000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 829.3, "quote_volume": 18.082425, "trades": 2, "taker_buy_volume": 829.3, "taker_buy_quote": 18.082425}, {"ts": 1771161060000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 458.7, "quote_volume": 9.990486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161120000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 18730.4, "quote_volume": 407.573504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161180000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161240000, "open": 0.02181, "high": 0.02181, "low": 0.02174, "close": 0.02178, "volume": 79920.5, "quote_volume": 1739.627189, "trades": 20, "taker_buy_volume": 12882.9, "taker_buy_quote": 280.374601}, {"ts": 1771161300000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 893.9, "quote_volume": 19.469142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161360000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161420000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161480000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 1513.6, "quote_volume": 33.011616, "trades": 1, "taker_buy_volume": 1513.6, "taker_buy_quote": 33.011616}, {"ts": 1771161540000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161600000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.02179, "volume": 8393.1, "quote_volume": 183.011901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161660000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 504.7, "quote_volume": 11.00246, "trades": 1, "taker_buy_volume": 504.7, "taker_buy_quote": 11.00246}, {"ts": 1771161720000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 456.6, "quote_volume": 9.949314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161780000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02181, "volume": 819.6, "quote_volume": 17.880019, "trades": 2, "taker_buy_volume": 454.3, "taker_buy_quote": 9.912826}, {"ts": 1771161840000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.02179, "volume": 17547.7, "quote_volume": 382.413883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161900000, "open": 0.0218, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 8736.1, "quote_volume": 190.484841, "trades": 3, "taker_buy_volume": 8736.1, "taker_buy_quote": 190.484841}, {"ts": 1771161960000, "open": 0.02178, "high": 0.02178, "low": 0.02176, "close": 0.02178, "volume": 20447.5, "quote_volume": 445.210981, "trades": 8, "taker_buy_volume": 20447.5, "taker_buy_quote": 445.210981}, {"ts": 1771162020000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 1837.8, "quote_volume": 40.027284, "trades": 1, "taker_buy_volume": 1837.8, "taker_buy_quote": 40.027284}, {"ts": 1771162080000, "open": 0.02174, "high": 0.02175, "low": 0.02173, "close": 0.02175, "volume": 23888.2, "quote_volume": 519.299873, "trades": 6, "taker_buy_volume": 19841.0, "taker_buy_quote": 431.354217}, {"ts": 1771162140000, "open": 0.02172, "high": 0.02172, "low": 0.02169, "close": 0.0217, "volume": 12940.3, "quote_volume": 280.872146, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162200000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 367.0, "quote_volume": 7.96023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162260000, "open": 0.02164, "high": 0.0217, "low": 0.02164, "close": 0.0217, "volume": 21542.7, "quote_volume": 467.138931, "trades": 18, "taker_buy_volume": 18416.7, "taker_buy_quote": 399.492291}, {"ts": 1771162320000, "open": 0.02169, "high": 0.02169, "low": 0.02157, "close": 0.02159, "volume": 13530.7, "quote_volume": 292.324538, "trades": 12, "taker_buy_volume": 4462.3, "taker_buy_quote": 96.374081}, {"ts": 1771162380000, "open": 0.02162, "high": 0.02164, "low": 0.02151, "close": 0.02151, "volume": 88759.9, "quote_volume": 1912.609148, "trades": 27, "taker_buy_volume": 19511.6, "taker_buy_quote": 421.904289}, {"ts": 1771162440000, "open": 0.02154, "high": 0.02155, "low": 0.02138, "close": 0.02142, "volume": 370543.9, "quote_volume": 7947.983758, "trades": 93, "taker_buy_volume": 133399.2, "taker_buy_quote": 2860.911259}, {"ts": 1771162500000, "open": 0.02145, "high": 0.02151, "low": 0.02143, "close": 0.02144, "volume": 81513.3, "quote_volume": 1750.104008, "trades": 32, "taker_buy_volume": 19261.0, "taker_buy_quote": 413.54293}, {"ts": 1771162560000, "open": 0.02146, "high": 0.02149, "low": 0.02144, "close": 0.02148, "volume": 7668.0, "quote_volume": 164.58312, "trades": 8, "taker_buy_volume": 5575.0, "taker_buy_quote": 119.67013}, {"ts": 1771162620000, "open": 0.0215, "high": 0.02155, "low": 0.0215, "close": 0.02153, "volume": 3014.1, "quote_volume": 64.893612, "trades": 7, "taker_buy_volume": 1486.2, "taker_buy_quote": 32.013204}, {"ts": 1771162680000, "open": 0.02152, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 1481.6, "quote_volume": 31.873846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162740000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 9294.3, "quote_volume": 200.106279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162800000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 9590.2, "quote_volume": 206.66881, "trades": 3, "taker_buy_volume": 9590.2, "taker_buy_quote": 206.66881}, {"ts": 1771162860000, "open": 0.02156, "high": 0.02157, "low": 0.02156, "close": 0.02157, "volume": 5106.4, "quote_volume": 110.098634, "trades": 2, "taker_buy_volume": 5106.4, "taker_buy_quote": 110.098634}, {"ts": 1771162920000, "open": 0.02158, "high": 0.0216, "low": 0.02158, "close": 0.0216, "volume": 15822.9, "quote_volume": 341.563407, "trades": 6, "taker_buy_volume": 15822.9, "taker_buy_quote": 341.563407}, {"ts": 1771162980000, "open": 0.02155, "high": 0.02155, "low": 0.02153, "close": 0.02153, "volume": 31062.9, "quote_volume": 669.359649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163040000, "open": 0.02152, "high": 0.02154, "low": 0.02149, "close": 0.0215, "volume": 69896.2, "quote_volume": 1504.228331, "trades": 21, "taker_buy_volume": 55347.1, "taker_buy_quote": 1191.36815}, {"ts": 1771163100000, "open": 0.0215, "high": 0.0215, "low": 0.02147, "close": 0.02149, "volume": 12754.9, "quote_volume": 274.09317, "trades": 6, "taker_buy_volume": 10977.1, "taker_buy_quote": 235.923804}, {"ts": 1771163160000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 286.1, "quote_volume": 6.142567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163220000, "open": 0.02152, "high": 0.02155, "low": 0.02152, "close": 0.02155, "volume": 2492.8, "quote_volume": 53.656168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163280000, "open": 0.02153, "high": 0.02155, "low": 0.02153, "close": 0.02154, "volume": 10053.8, "quote_volume": 216.565672, "trades": 6, "taker_buy_volume": 9544.5, "taker_buy_quote": 205.600443}, {"ts": 1771163340000, "open": 0.02152, "high": 0.02152, "low": 0.02145, "close": 0.02146, "volume": 79862.6, "quote_volume": 1715.575645, "trades": 58, "taker_buy_volume": 41876.4, "taker_buy_quote": 899.511653}, {"ts": 1771163400000, "open": 0.02146, "high": 0.02146, "low": 0.02142, "close": 0.02143, "volume": 39951.4, "quote_volume": 856.807268, "trades": 18, "taker_buy_volume": 27121.4, "taker_buy_quote": 581.79797}, {"ts": 1771163460000, "open": 0.02142, "high": 0.02148, "low": 0.02142, "close": 0.02147, "volume": 19351.5, "quote_volume": 415.261008, "trades": 8, "taker_buy_volume": 8517.6, "taker_buy_quote": 182.738022}, {"ts": 1771163520000, "open": 0.02148, "high": 0.02148, "low": 0.02145, "close": 0.02147, "volume": 2051.8, "quote_volume": 44.049275, "trades": 4, "taker_buy_volume": 1257.4, "taker_buy_quote": 27.004279}, {"ts": 1771163580000, "open": 0.02145, "high": 0.02147, "low": 0.02144, "close": 0.02145, "volume": 1727.0, "quote_volume": 37.048352, "trades": 4, "taker_buy_volume": 794.4, "taker_buy_quote": 17.048292}, {"ts": 1771163640000, "open": 0.02142, "high": 0.02148, "low": 0.02142, "close": 0.02146, "volume": 29609.7, "quote_volume": 635.453056, "trades": 23, "taker_buy_volume": 20930.3, "taker_buy_quote": 449.211904}, {"ts": 1771163700000, "open": 0.02145, "high": 0.02149, "low": 0.02145, "close": 0.02149, "volume": 3217.3, "quote_volume": 69.085753, "trades": 6, "taker_buy_volume": 2378.0, "taker_buy_quote": 51.06594}, {"ts": 1771163760000, "open": 0.02148, "high": 0.02151, "low": 0.02148, "close": 0.02149, "volume": 7135.3, "quote_volume": 153.32007, "trades": 7, "taker_buy_volume": 1457.1, "taker_buy_quote": 31.334277}, {"ts": 1771163820000, "open": 0.02151, "high": 0.02152, "low": 0.02149, "close": 0.02152, "volume": 1938.1, "quote_volume": 41.689487, "trades": 4, "taker_buy_volume": 1521.4, "taker_buy_quote": 32.734604}, {"ts": 1771163880000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 1554.7, "quote_volume": 33.42605, "trades": 1, "taker_buy_volume": 1554.7, "taker_buy_quote": 33.42605}, {"ts": 1771163940000, "open": 0.02149, "high": 0.0215, "low": 0.02147, "close": 0.02147, "volume": 2127.4, "quote_volume": 45.714127, "trades": 5, "taker_buy_volume": 1708.8, "taker_buy_quote": 36.726785}, {"ts": 1771164000000, "open": 0.02149, "high": 0.02152, "low": 0.02149, "close": 0.02152, "volume": 2045.3, "quote_volume": 43.99676, "trades": 3, "taker_buy_volume": 1582.3, "taker_buy_quote": 34.04689}, {"ts": 1771164060000, "open": 0.02152, "high": 0.02153, "low": 0.02151, "close": 0.02151, "volume": 33681.5, "quote_volume": 724.940263, "trades": 19, "taker_buy_volume": 30983.5, "taker_buy_quote": 666.90119}, {"ts": 1771164120000, "open": 0.0215, "high": 0.02152, "low": 0.0215, "close": 0.02152, "volume": 915.5, "quote_volume": 19.692596, "trades": 2, "taker_buy_volume": 915.5, "taker_buy_quote": 19.692596}, {"ts": 1771164180000, "open": 0.02153, "high": 0.02155, "low": 0.02153, "close": 0.02154, "volume": 20629.5, "quote_volume": 444.420113, "trades": 9, "taker_buy_volume": 14744.9, "taker_buy_quote": 317.675175}, {"ts": 1771164240000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 1378.6, "quote_volume": 29.70883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164300000, "open": 0.02156, "high": 0.02159, "low": 0.02156, "close": 0.02157, "volume": 42402.3, "quote_volume": 914.678201, "trades": 15, "taker_buy_volume": 19500.0, "taker_buy_quote": 420.67559}, {"ts": 1771164360000, "open": 0.02157, "high": 0.02159, "low": 0.02157, "close": 0.02159, "volume": 2076.6, "quote_volume": 44.824522, "trades": 3, "taker_buy_volume": 1613.0, "taker_buy_quote": 34.82467}, {"ts": 1771164420000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.02161, "volume": 12133.3, "quote_volume": 262.16623, "trades": 4, "taker_buy_volume": 12133.3, "taker_buy_quote": 262.16623}, {"ts": 1771164480000, "open": 0.02157, "high": 0.02158, "low": 0.02156, "close": 0.02158, "volume": 6043.1, "quote_volume": 130.35477, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164540000, "open": 0.02159, "high": 0.02173, "low": 0.02159, "close": 0.02168, "volume": 524425.3, "quote_volume": 11358.75644, "trades": 93, "taker_buy_volume": 486962.4, "taker_buy_quote": 10547.697715}, {"ts": 1771164600000, "open": 0.02167, "high": 0.02167, "low": 0.02165, "close": 0.02165, "volume": 5014.0, "quote_volume": 108.598138, "trades": 5, "taker_buy_volume": 2251.9, "taker_buy_quote": 48.798673}, {"ts": 1771164660000, "open": 0.02165, "high": 0.02166, "low": 0.02163, "close": 0.02166, "volume": 36587.9, "quote_volume": 791.771552, "trades": 14, "taker_buy_volume": 9243.3, "taker_buy_quote": 200.03242}, {"ts": 1771164720000, "open": 0.02163, "high": 0.02163, "low": 0.02162, "close": 0.02163, "volume": 12065.8, "quote_volume": 260.933754, "trades": 5, "taker_buy_volume": 6384.0, "taker_buy_quote": 138.08592}, {"ts": 1771164780000, "open": 0.02165, "high": 0.02168, "low": 0.02165, "close": 0.02168, "volume": 21943.1, "quote_volume": 475.283548, "trades": 10, "taker_buy_volume": 9286.0, "taker_buy_quote": 201.0419}, {"ts": 1771164840000, "open": 0.02168, "high": 0.02168, "low": 0.02166, "close": 0.02166, "volume": 12957.0, "quote_volume": 280.74762, "trades": 4, "taker_buy_volume": 8007.0, "taker_buy_quote": 173.43162}, {"ts": 1771164900000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.0217, "volume": 1294.0, "quote_volume": 28.074731, "trades": 3, "taker_buy_volume": 787.1, "taker_buy_quote": 17.08007}, {"ts": 1771164960000, "open": 0.0217, "high": 0.02175, "low": 0.02167, "close": 0.02168, "volume": 78669.8, "quote_volume": 1707.684852, "trades": 34, "taker_buy_volume": 55637.3, "taker_buy_quote": 1208.180374}, {"ts": 1771165020000, "open": 0.02171, "high": 0.02173, "low": 0.0217, "close": 0.0217, "volume": 12974.3, "quote_volume": 281.664464, "trades": 10, "taker_buy_volume": 783.4, "taker_buy_quote": 17.015908}, {"ts": 1771165080000, "open": 0.02172, "high": 0.02172, "low": 0.02168, "close": 0.02168, "volume": 3884.1, "quote_volume": 84.294681, "trades": 9, "taker_buy_volume": 368.7, "taker_buy_quote": 8.008164}, {"ts": 1771165140000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 817.0, "quote_volume": 17.7289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165200000, "open": 0.0217, "high": 0.0217, "low": 0.02166, "close": 0.02166, "volume": 2985.1, "quote_volume": 64.694082, "trades": 4, "taker_buy_volume": 833.4, "taker_buy_quote": 18.07089}, {"ts": 1771165260000, "open": 0.02168, "high": 0.02168, "low": 0.02166, "close": 0.02168, "volume": 1851.8, "quote_volume": 40.129434, "trades": 4, "taker_buy_volume": 972.3, "taker_buy_quote": 21.079464}, {"ts": 1771165320000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 833.4, "quote_volume": 18.068112, "trades": 2, "taker_buy_volume": 833.4, "taker_buy_quote": 18.068112}, {"ts": 1771165380000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165440000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 235.2, "quote_volume": 5.10384, "trades": 1, "taker_buy_volume": 235.2, "taker_buy_quote": 5.10384}, {"ts": 1771165500000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165560000, "open": 0.02169, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 2108.0, "quote_volume": 45.726687, "trades": 4, "taker_buy_volume": 416.7, "taker_buy_quote": 9.04239}, {"ts": 1771165620000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165680000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165740000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165800000, "open": 0.02171, "high": 0.02175, "low": 0.0217, "close": 0.02174, "volume": 16172.1, "quote_volume": 351.322516, "trades": 8, "taker_buy_volume": 5701.0, "taker_buy_quote": 123.93203}, {"ts": 1771165860000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165920000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165980000, "open": 0.02177, "high": 0.02177, "low": 0.02173, "close": 0.02173, "volume": 11102.3, "quote_volume": 241.464373, "trades": 7, "taker_buy_volume": 528.7, "taker_buy_quote": 11.488651}, {"ts": 1771166040000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 368.7, "quote_volume": 8.015538, "trades": 1, "taker_buy_volume": 368.7, "taker_buy_quote": 8.015538}, {"ts": 1771166100000, "open": 0.02173, "high": 0.02175, "low": 0.02173, "close": 0.02175, "volume": 1328.1, "quote_volume": 28.876203, "trades": 3, "taker_buy_volume": 829.5, "taker_buy_quote": 18.041625}, {"ts": 1771166160000, "open": 0.02175, "high": 0.02176, "low": 0.02175, "close": 0.02175, "volume": 18315.8, "quote_volume": 398.378893, "trades": 6, "taker_buy_volume": 875.5, "taker_buy_quote": 19.046733}, {"ts": 1771166220000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166280000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166340000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 1743.1, "quote_volume": 37.964718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166400000, "open": 0.02178, "high": 0.02181, "low": 0.02178, "close": 0.02181, "volume": 14324.6, "quote_volume": 312.315518, "trades": 7, "taker_buy_volume": 13994.0, "taker_buy_quote": 305.11505}, {"ts": 1771166460000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166520000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 4557.0, "quote_volume": 99.38817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166580000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 921.6, "quote_volume": 20.09088, "trades": 2, "taker_buy_volume": 921.6, "taker_buy_quote": 20.09088}, {"ts": 1771166640000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 2253.4, "quote_volume": 49.119097, "trades": 5, "taker_buy_volume": 1751.1, "taker_buy_quote": 38.17398}, {"ts": 1771166700000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 5733.4, "quote_volume": 124.816118, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.7615}, {"ts": 1771166760000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 619.7, "quote_volume": 13.484672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166820000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 1322.4, "quote_volume": 28.801872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166880000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 1458.0, "quote_volume": 31.75524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166940000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 694.0, "quote_volume": 15.10838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167000000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167060000, "open": 0.02177, "high": 0.02178, "low": 0.02176, "close": 0.02177, "volume": 23341.0, "quote_volume": 508.177318, "trades": 9, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.7615}, {"ts": 1771167120000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 3371.0, "quote_volume": 73.38667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167180000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 1912.7, "quote_volume": 41.639479, "trades": 1, "taker_buy_volume": 1912.7, "taker_buy_quote": 41.639479}, {"ts": 1771167240000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 36673.4, "quote_volume": 798.379918, "trades": 2, "taker_buy_volume": 36673.4, "taker_buy_quote": 798.379918}, {"ts": 1771167300000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 2574.2, "quote_volume": 56.014592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167360000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 2589.0, "quote_volume": 56.33664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167420000, "open": 0.02177, "high": 0.02177, "low": 0.02176, "close": 0.02176, "volume": 3286.9, "quote_volume": 71.538937, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167480000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 1576.1, "quote_volume": 34.295936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167540000, "open": 0.02175, "high": 0.02175, "low": 0.02174, "close": 0.02174, "volume": 7199.6, "quote_volume": 156.575125, "trades": 3, "taker_buy_volume": 4919.5, "taker_buy_quote": 106.999125}, {"ts": 1771167600000, "open": 0.02173, "high": 0.02176, "low": 0.02173, "close": 0.02175, "volume": 4004.7, "quote_volume": 87.089543, "trades": 5, "taker_buy_volume": 919.0, "taker_buy_quote": 19.99744}, {"ts": 1771167660000, "open": 0.02177, "high": 0.02177, "low": 0.02175, "close": 0.02175, "volume": 1789.6, "quote_volume": 38.937014, "trades": 2, "taker_buy_volume": 660.7, "taker_buy_quote": 14.383439}, {"ts": 1771167720000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 2335.9, "quote_volume": 50.805825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167780000, "open": 0.02175, "high": 0.02176, "low": 0.02173, "close": 0.02173, "volume": 4771.2, "quote_volume": 103.762099, "trades": 7, "taker_buy_volume": 1635.2, "taker_buy_quote": 35.581952}, {"ts": 1771167840000, "open": 0.02173, "high": 0.02173, "low": 0.02172, "close": 0.02172, "volume": 3421.1, "quote_volume": 74.332072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167900000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 1536.2, "quote_volume": 33.396988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167960000, "open": 0.02174, "high": 0.02175, "low": 0.02174, "close": 0.02174, "volume": 4304.1, "quote_volume": 93.580037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168020000, "open": 0.02173, "high": 0.02178, "low": 0.02173, "close": 0.02176, "volume": 13454.8, "quote_volume": 292.788331, "trades": 8, "taker_buy_volume": 5496.1, "taker_buy_quote": 119.655526}, {"ts": 1771168080000, "open": 0.02177, "high": 0.02182, "low": 0.02177, "close": 0.02179, "volume": 4979.8, "quote_volume": 108.538169, "trades": 8, "taker_buy_volume": 2297.2, "taker_buy_quote": 50.095917}, {"ts": 1771168140000, "open": 0.0218, "high": 0.0218, "low": 0.02178, "close": 0.0218, "volume": 4797.6, "quote_volume": 104.55329, "trades": 6, "taker_buy_volume": 414.7, "taker_buy_quote": 9.04046}, {"ts": 1771168200000, "open": 0.02181, "high": 0.02181, "low": 0.02178, "close": 0.02179, "volume": 3838.8, "quote_volume": 83.649428, "trades": 7, "taker_buy_volume": 1013.8, "taker_buy_quote": 22.105909}, {"ts": 1771168260000, "open": 0.0218, "high": 0.02181, "low": 0.02177, "close": 0.02181, "volume": 5112.6, "quote_volume": 111.397089, "trades": 10, "taker_buy_volume": 1428.5, "taker_buy_quote": 31.145908}, {"ts": 1771168320000, "open": 0.02178, "high": 0.02181, "low": 0.02178, "close": 0.02179, "volume": 5276.3, "quote_volume": 114.976966, "trades": 8, "taker_buy_volume": 1797.2, "taker_buy_quote": 39.184029}, {"ts": 1771168380000, "open": 0.0218, "high": 0.0218, "low": 0.02178, "close": 0.02178, "volume": 3724.9, "quote_volume": 81.151097, "trades": 6, "taker_buy_volume": 414.7, "taker_buy_quote": 9.04046}, {"ts": 1771168440000, "open": 0.02178, "high": 0.02178, "low": 0.02177, "close": 0.02178, "volume": 2764.7, "quote_volume": 60.212751, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168500000, "open": 0.02178, "high": 0.02178, "low": 0.02177, "close": 0.02177, "volume": 2511.6, "quote_volume": 54.696914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168560000, "open": 0.02177, "high": 0.02177, "low": 0.02175, "close": 0.02175, "volume": 3605.1, "quote_volume": 78.434829, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168620000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 4913.3, "quote_volume": 106.864275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168680000, "open": 0.02174, "high": 0.02174, "low": 0.02173, "close": 0.02173, "volume": 3448.0, "quote_volume": 74.932848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168740000, "open": 0.02173, "high": 0.02173, "low": 0.02172, "close": 0.02173, "volume": 2685.1, "quote_volume": 58.343011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168800000, "open": 0.02174, "high": 0.02177, "low": 0.02174, "close": 0.02176, "volume": 7307.9, "quote_volume": 159.0239, "trades": 6, "taker_buy_volume": 3809.4, "taker_buy_quote": 82.92651}, {"ts": 1771168860000, "open": 0.02174, "high": 0.02176, "low": 0.02174, "close": 0.02175, "volume": 5127.1, "quote_volume": 111.496891, "trades": 7, "taker_buy_volume": 460.8, "taker_buy_quote": 10.027008}, {"ts": 1771168920000, "open": 0.02176, "high": 0.02177, "low": 0.02174, "close": 0.02175, "volume": 5676.6, "quote_volume": 123.464014, "trades": 9, "taker_buy_volume": 2211.8, "taker_buy_quote": 48.12416}, {"ts": 1771168980000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 2138.4, "quote_volume": 46.5102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169040000, "open": 0.02175, "high": 0.02175, "low": 0.02174, "close": 0.02174, "volume": 3384.8, "quote_volume": 73.597167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169100000, "open": 0.02174, "high": 0.02178, "low": 0.02174, "close": 0.02177, "volume": 4501.1, "quote_volume": 97.942615, "trades": 7, "taker_buy_volume": 783.4, "taker_buy_quote": 17.058765}, {"ts": 1771169160000, "open": 0.02176, "high": 0.02176, "low": 0.02175, "close": 0.02175, "volume": 4472.0, "quote_volume": 97.280864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169220000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 2112.8, "quote_volume": 45.890016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169280000, "open": 0.02173, "high": 0.02174, "low": 0.02173, "close": 0.02173, "volume": 3065.3, "quote_volume": 66.619074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169340000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 2732.5, "quote_volume": 59.3499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169400000, "open": 0.02172, "high": 0.02174, "low": 0.02172, "close": 0.02173, "volume": 6423.8, "quote_volume": 139.590383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169460000, "open": 0.02173, "high": 0.02174, "low": 0.02173, "close": 0.02174, "volume": 2844.1, "quote_volume": 61.818256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169520000, "open": 0.02174, "high": 0.02174, "low": 0.02173, "close": 0.02173, "volume": 2385.7, "quote_volume": 51.848705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169580000, "open": 0.02173, "high": 0.02173, "low": 0.02172, "close": 0.02173, "volume": 2552.2, "quote_volume": 55.456869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169640000, "open": 0.02173, "high": 0.02173, "low": 0.02172, "close": 0.02172, "volume": 2016.6, "quote_volume": 43.809595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169700000, "open": 0.02172, "high": 0.02172, "low": 0.0217, "close": 0.0217, "volume": 5889.6, "quote_volume": 127.856831, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169760000, "open": 0.02168, "high": 0.02169, "low": 0.02139, "close": 0.02152, "volume": 1694389.5, "quote_volume": 36467.658201, "trades": 323, "taker_buy_volume": 189565.2, "taker_buy_quote": 4076.118201}, {"ts": 1771169820000, "open": 0.0215, "high": 0.02153, "low": 0.0215, "close": 0.02153, "volume": 30110.0, "quote_volume": 648.047863, "trades": 9, "taker_buy_volume": 27945.3, "taker_buy_quote": 601.481856}, {"ts": 1771169880000, "open": 0.02154, "high": 0.02155, "low": 0.02154, "close": 0.02155, "volume": 3776.6, "quote_volume": 81.350644, "trades": 4, "taker_buy_volume": 268.0, "taker_buy_quote": 5.7754}, {"ts": 1771169940000, "open": 0.02155, "high": 0.02157, "low": 0.02155, "close": 0.02156, "volume": 14816.8, "quote_volume": 319.477202, "trades": 8, "taker_buy_volume": 4372.2, "taker_buy_quote": 94.22091}, {"ts": 1771170000000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 2885.9, "quote_volume": 62.220004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170060000, "open": 0.02154, "high": 0.02154, "low": 0.02153, "close": 0.02153, "volume": 9047.1, "quote_volume": 194.829023, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170120000, "open": 0.02155, "high": 0.02157, "low": 0.02155, "close": 0.02156, "volume": 67407.6, "quote_volume": 1453.307876, "trades": 12, "taker_buy_volume": 65207.7, "taker_buy_quote": 1405.878032}, {"ts": 1771170180000, "open": 0.02156, "high": 0.02156, "low": 0.02154, "close": 0.02154, "volume": 4529.5, "quote_volume": 97.608747, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170240000, "open": 0.02154, "high": 0.02156, "low": 0.02153, "close": 0.02156, "volume": 33409.2, "quote_volume": 719.996408, "trades": 14, "taker_buy_volume": 22966.6, "taker_buy_quote": 495.03235}, {"ts": 1771170300000, "open": 0.02155, "high": 0.02155, "low": 0.02154, "close": 0.02154, "volume": 9834.5, "quote_volume": 211.88009, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170360000, "open": 0.02154, "high": 0.02155, "low": 0.02153, "close": 0.02153, "volume": 12020.6, "quote_volume": 258.900227, "trades": 7, "taker_buy_volume": 2930.9, "taker_buy_quote": 63.136702}, {"ts": 1771170420000, "open": 0.02155, "high": 0.02155, "low": 0.02154, "close": 0.02154, "volume": 2962.9, "quote_volume": 63.825982, "trades": 4, "taker_buy_volume": 511.6, "taker_buy_quote": 11.02498}, {"ts": 1771170480000, "open": 0.02154, "high": 0.02154, "low": 0.02153, "close": 0.02153, "volume": 28133.6, "quote_volume": 605.970509, "trades": 12, "taker_buy_volume": 2323.0, "taker_buy_quote": 50.03742}, {"ts": 1771170540000, "open": 0.02154, "high": 0.02154, "low": 0.02152, "close": 0.02152, "volume": 14377.7, "quote_volume": 309.594065, "trades": 5, "taker_buy_volume": 9801.0, "taker_buy_quote": 211.064535}, {"ts": 1771170600000, "open": 0.02152, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 3364.7, "quote_volume": 72.37105, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 32.28}, {"ts": 1771170660000, "open": 0.0215, "high": 0.02152, "low": 0.0215, "close": 0.02151, "volume": 7411.9, "quote_volume": 159.472093, "trades": 5, "taker_buy_volume": 3356.3, "taker_buy_quote": 72.227576}, {"ts": 1771170720000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 6470.3, "quote_volume": 139.095752, "trades": 2, "taker_buy_volume": 4900.5, "taker_buy_quote": 105.36075}, {"ts": 1771170780000, "open": 0.0215, "high": 0.02151, "low": 0.02148, "close": 0.0215, "volume": 83140.7, "quote_volume": 1787.612403, "trades": 24, "taker_buy_volume": 59266.3, "taker_buy_quote": 1274.498261}, {"ts": 1771170840000, "open": 0.02148, "high": 0.0215, "low": 0.02148, "close": 0.02148, "volume": 4365.9, "quote_volume": 93.796354, "trades": 5, "taker_buy_volume": 841.1, "taker_buy_quote": 18.08365}, {"ts": 1771170900000, "open": 0.02147, "high": 0.02149, "low": 0.02147, "close": 0.02148, "volume": 4728.3, "quote_volume": 101.574102, "trades": 5, "taker_buy_volume": 1739.6, "taker_buy_quote": 37.384004}, {"ts": 1771170960000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 3011.1, "quote_volume": 64.712706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171020000, "open": 0.0215, "high": 0.02152, "low": 0.0215, "close": 0.02152, "volume": 31208.3, "quote_volume": 671.428405, "trades": 13, "taker_buy_volume": 26576.6, "taker_buy_quote": 571.798169}, {"ts": 1771171080000, "open": 0.02152, "high": 0.02152, "low": 0.02151, "close": 0.02151, "volume": 5725.1, "quote_volume": 123.189555, "trades": 3, "taker_buy_volume": 278.7, "taker_buy_quote": 5.997624}, {"ts": 1771171140000, "open": 0.02151, "high": 0.02151, "low": 0.02149, "close": 0.0215, "volume": 58222.7, "quote_volume": 1252.332406, "trades": 10, "taker_buy_volume": 27282.2, "taker_buy_quote": 586.840122}, {"ts": 1771171200000, "open": 0.02148, "high": 0.02148, "low": 0.02144, "close": 0.02146, "volume": 55997.6, "quote_volume": 1201.665018, "trades": 34, "taker_buy_volume": 42546.4, "taker_buy_quote": 912.975374}, {"ts": 1771171260000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171320000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 14262.7, "quote_volume": 306.505423, "trades": 3, "taker_buy_volume": 14262.7, "taker_buy_quote": 306.505423}, {"ts": 1771171380000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 4496.0, "quote_volume": 96.61904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171440000, "open": 0.0215, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 1721.2, "quote_volume": 36.993218, "trades": 4, "taker_buy_volume": 887.8, "taker_buy_quote": 19.078822}, {"ts": 1771171500000, "open": 0.02145, "high": 0.02145, "low": 0.02138, "close": 0.0214, "volume": 156652.2, "quote_volume": 3353.64914, "trades": 37, "taker_buy_volume": 73558.0, "taker_buy_quote": 1574.604613}, {"ts": 1771171560000, "open": 0.0214, "high": 0.02141, "low": 0.02137, "close": 0.02137, "volume": 25156.6, "quote_volume": 538.281165, "trades": 8, "taker_buy_volume": 19546.6, "taker_buy_quote": 418.382265}, {"ts": 1771171620000, "open": 0.02132, "high": 0.02137, "low": 0.02132, "close": 0.02137, "volume": 27901.4, "quote_volume": 595.655115, "trades": 9, "taker_buy_volume": 27901.4, "taker_buy_quote": 595.655115}, {"ts": 1771171680000, "open": 0.02138, "high": 0.0214, "low": 0.02138, "close": 0.0214, "volume": 19935.3, "quote_volume": 426.527194, "trades": 6, "taker_buy_volume": 19005.1, "taker_buy_quote": 406.620914}, {"ts": 1771171740000, "open": 0.02139, "high": 0.02141, "low": 0.02136, "close": 0.02136, "volume": 177280.0, "quote_volume": 3790.334454, "trades": 23, "taker_buy_volume": 14595.2, "taker_buy_quote": 312.191328}, {"ts": 1771171800000, "open": 0.02133, "high": 0.02135, "low": 0.02133, "close": 0.02134, "volume": 15118.2, "quote_volume": 322.626438, "trades": 7, "taker_buy_volume": 5316.2, "taker_buy_quote": 113.451758}, {"ts": 1771171860000, "open": 0.02137, "high": 0.02137, "low": 0.02136, "close": 0.02136, "volume": 9736.9, "quote_volume": 208.032593, "trades": 3, "taker_buy_volume": 5240.9, "taker_buy_quote": 111.998033}, {"ts": 1771171920000, "open": 0.02137, "high": 0.02138, "low": 0.02137, "close": 0.02138, "volume": 21284.4, "quote_volume": 454.900037, "trades": 5, "taker_buy_volume": 21284.4, "taker_buy_quote": 454.900037}, {"ts": 1771171980000, "open": 0.02139, "high": 0.0214, "low": 0.02138, "close": 0.02138, "volume": 15245.0, "quote_volume": 326.097159, "trades": 6, "taker_buy_volume": 10749.0, "taker_buy_quote": 229.882759}, {"ts": 1771172040000, "open": 0.02141, "high": 0.02142, "low": 0.02141, "close": 0.02142, "volume": 31772.4, "quote_volume": 680.369527, "trades": 10, "taker_buy_volume": 27276.4, "taker_buy_quote": 584.065207}, {"ts": 1771172100000, "open": 0.02142, "high": 0.02142, "low": 0.02141, "close": 0.02142, "volume": 17042.9, "quote_volume": 365.006606, "trades": 9, "taker_buy_volume": 8675.2, "taker_buy_quote": 185.770472}, {"ts": 1771172160000, "open": 0.02142, "high": 0.02144, "low": 0.02142, "close": 0.02144, "volume": 10082.3, "quote_volume": 216.025092, "trades": 5, "taker_buy_volume": 5586.3, "taker_buy_quote": 119.720772}, {"ts": 1771172220000, "open": 0.02146, "high": 0.02151, "low": 0.02146, "close": 0.02151, "volume": 5030.9, "quote_volume": 107.981719, "trades": 4, "taker_buy_volume": 5030.9, "taker_buy_quote": 107.981719}, {"ts": 1771172280000, "open": 0.0215, "high": 0.02151, "low": 0.02149, "close": 0.02149, "volume": 6018.4, "quote_volume": 129.403416, "trades": 5, "taker_buy_volume": 1152.0, "taker_buy_quote": 24.77952}, {"ts": 1771172340000, "open": 0.02152, "high": 0.02152, "low": 0.02148, "close": 0.02149, "volume": 26169.7, "quote_volume": 562.209414, "trades": 8, "taker_buy_volume": 3023.7, "taker_buy_quote": 64.992078}, {"ts": 1771172400000, "open": 0.02149, "high": 0.02149, "low": 0.02145, "close": 0.02145, "volume": 23930.8, "quote_volume": 513.878394, "trades": 8, "taker_buy_volume": 4718.5, "taker_buy_quote": 101.400565}, {"ts": 1771172460000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172520000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172580000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 446.0, "quote_volume": 9.5667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172640000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 4950.0, "quote_volume": 105.9795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172700000, "open": 0.02142, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 1232.1, "quote_volume": 26.395788, "trades": 3, "taker_buy_volume": 720.5, "taker_buy_quote": 15.437316}, {"ts": 1771172760000, "open": 0.02144, "high": 0.02144, "low": 0.02142, "close": 0.02144, "volume": 21348.8, "quote_volume": 457.712616, "trades": 6, "taker_buy_volume": 21066.0, "taker_buy_quote": 451.65504}, {"ts": 1771172820000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 18000.0, "quote_volume": 386.28, "trades": 3, "taker_buy_volume": 18000.0, "taker_buy_quote": 386.28}, {"ts": 1771172880000, "open": 0.02147, "high": 0.02148, "low": 0.02147, "close": 0.02148, "volume": 24358.4, "quote_volume": 522.976655, "trades": 4, "taker_buy_volume": 24358.4, "taker_buy_quote": 522.976655}, {"ts": 1771172940000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 18553.9, "quote_volume": 398.723311, "trades": 3, "taker_buy_volume": 18553.9, "taker_buy_quote": 398.723311}, {"ts": 1771173000000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173060000, "open": 0.02145, "high": 0.02146, "low": 0.02145, "close": 0.02146, "volume": 14500.0, "quote_volume": 311.036535, "trades": 3, "taker_buy_volume": 14500.0, "taker_buy_quote": 311.036535}, {"ts": 1771173120000, "open": 0.02142, "high": 0.02144, "low": 0.02142, "close": 0.02144, "volume": 18840.2, "quote_volume": 403.917084, "trades": 4, "taker_buy_volume": 18840.2, "taker_buy_quote": 403.917084}, {"ts": 1771173180000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173240000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 4500.0, "quote_volume": 96.48, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 96.48}, {"ts": 1771173300000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173360000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 18500.0, "quote_volume": 397.195, "trades": 4, "taker_buy_volume": 18500.0, "taker_buy_quote": 397.195}, {"ts": 1771173420000, "open": 0.02145, "high": 0.02145, "low": 0.02143, "close": 0.02143, "volume": 36366.4, "quote_volume": 780.051952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173480000, "open": 0.02144, "high": 0.02145, "low": 0.02143, "close": 0.02143, "volume": 60728.9, "quote_volume": 1302.271093, "trades": 11, "taker_buy_volume": 35838.3, "taker_buy_quote": 768.586535}, {"ts": 1771173540000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02143, "volume": 21695.0, "quote_volume": 464.792015, "trades": 6, "taker_buy_volume": 21695.0, "taker_buy_quote": 464.792015}, {"ts": 1771173600000, "open": 0.02145, "high": 0.02147, "low": 0.02145, "close": 0.02147, "volume": 36000.0, "quote_volume": 772.620933, "trades": 10, "taker_buy_volume": 36000.0, "taker_buy_quote": 772.620933}, {"ts": 1771173660000, "open": 0.02148, "high": 0.02149, "low": 0.02148, "close": 0.02149, "volume": 18000.0, "quote_volume": 386.711407, "trades": 5, "taker_buy_volume": 18000.0, "taker_buy_quote": 386.711407}, {"ts": 1771173720000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 1940.6, "quote_volume": 41.664682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173780000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 298.4, "quote_volume": 6.403664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173840000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 1865.1, "quote_volume": 40.025046, "trades": 1, "taker_buy_volume": 1865.1, "taker_buy_quote": 40.025046}, {"ts": 1771173900000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 4496.0, "quote_volume": 96.57408, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 96.57408}, {"ts": 1771173960000, "open": 0.0215, "high": 0.02152, "low": 0.02149, "close": 0.02149, "volume": 6818.7, "quote_volume": 146.651545, "trades": 4, "taker_buy_volume": 6249.0, "taker_buy_quote": 134.408692}, {"ts": 1771174020000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174080000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 1076.8, "quote_volume": 23.129664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174140000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 4496.0, "quote_volume": 96.48416, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 96.48416}, {"ts": 1771174200000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174260000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174320000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 6436.6, "quote_volume": 137.936338, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 96.34928}, {"ts": 1771174380000, "open": 0.02145, "high": 0.02146, "low": 0.02145, "close": 0.02146, "volume": 19000.0, "quote_volume": 407.6905, "trades": 4, "taker_buy_volume": 19000.0, "taker_buy_quote": 407.6905}, {"ts": 1771174440000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174500000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174560000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 525.7, "quote_volume": 11.265751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174620000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 3023.3, "quote_volume": 64.789319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174680000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174740000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174800000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 13016.5, "quote_volume": 278.850198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174860000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 2869.6, "quote_volume": 61.466832, "trades": 2, "taker_buy_volume": 2869.6, "taker_buy_quote": 61.466832}, {"ts": 1771174920000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174980000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175040000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175100000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175160000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 4496.0, "quote_volume": 96.48416, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 96.48416}, {"ts": 1771175220000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175280000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 345.0, "quote_volume": 7.39335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175340000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175400000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 2978.1, "quote_volume": 63.850464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175460000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175520000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175580000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 500.0, "quote_volume": 10.715, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 10.715}, {"ts": 1771175640000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175700000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 6203.2, "quote_volume": 132.922044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175760000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 2512.5, "quote_volume": 53.7675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175820000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 5098.0, "quote_volume": 108.99524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175880000, "open": 0.02137, "high": 0.02138, "low": 0.02137, "close": 0.02138, "volume": 6863.5, "quote_volume": 146.737845, "trades": 3, "taker_buy_volume": 3186.7, "taker_buy_quote": 68.127861}, {"ts": 1771175940000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176000000, "open": 0.02141, "high": 0.02141, "low": 0.02139, "close": 0.02139, "volume": 4097.4, "quote_volume": 87.651798, "trades": 2, "taker_buy_volume": 420.6, "taker_buy_quote": 9.005046}, {"ts": 1771176060000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 6128.0, "quote_volume": 130.95536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176120000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176180000, "open": 0.02137, "high": 0.02138, "low": 0.02137, "close": 0.02137, "volume": 21000.0, "quote_volume": 448.876312, "trades": 6, "taker_buy_volume": 21000.0, "taker_buy_quote": 448.876312}, {"ts": 1771176240000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176300000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 467.3, "quote_volume": 9.981528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176360000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176420000, "open": 0.02133, "high": 0.02136, "low": 0.02131, "close": 0.02136, "volume": 73257.1, "quote_volume": 1563.208015, "trades": 19, "taker_buy_volume": 48851.1, "taker_buy_quote": 1042.873822}, {"ts": 1771176480000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 11000.0, "quote_volume": 235.07, "trades": 3, "taker_buy_volume": 11000.0, "taker_buy_quote": 235.07}, {"ts": 1771176540000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176600000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176660000, "open": 0.02136, "high": 0.02137, "low": 0.02136, "close": 0.02137, "volume": 5500.0, "quote_volume": 117.4855, "trades": 2, "taker_buy_volume": 5500.0, "taker_buy_quote": 117.4855}, {"ts": 1771176720000, "open": 0.02138, "high": 0.02138, "low": 0.02135, "close": 0.02135, "volume": 1171.8, "quote_volume": 25.039478, "trades": 3, "taker_buy_volume": 375.6, "taker_buy_quote": 8.030328}, {"ts": 1771176780000, "open": 0.02137, "high": 0.02138, "low": 0.02137, "close": 0.02138, "volume": 13000.0, "quote_volume": 277.826811, "trades": 4, "taker_buy_volume": 13000.0, "taker_buy_quote": 277.826811}, {"ts": 1771176840000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176900000, "open": 0.02142, "high": 0.02142, "low": 0.02141, "close": 0.02141, "volume": 6663.3, "quote_volume": 142.678386, "trades": 2, "taker_buy_volume": 6663.3, "taker_buy_quote": 142.678386}, {"ts": 1771176960000, "open": 0.02144, "high": 0.02149, "low": 0.02144, "close": 0.02149, "volume": 20215.1, "quote_volume": 433.902975, "trades": 7, "taker_buy_volume": 20215.1, "taker_buy_quote": 433.902975}, {"ts": 1771177020000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 4153.6, "quote_volume": 89.219328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177080000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 3271.4, "quote_volume": 70.236958, "trades": 3, "taker_buy_volume": 3271.4, "taker_buy_quote": 70.236958}, {"ts": 1771177140000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177200000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177260000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 8233.4, "quote_volume": 176.60643, "trades": 5, "taker_buy_volume": 3325.0, "taker_buy_quote": 71.32125}, {"ts": 1771177320000, "open": 0.02143, "high": 0.02145, "low": 0.02138, "close": 0.02139, "volume": 6345.1, "quote_volume": 135.761866, "trades": 6, "taker_buy_volume": 796.2, "taker_buy_quote": 17.055954}, {"ts": 1771177380000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177440000, "open": 0.02139, "high": 0.02142, "low": 0.02139, "close": 0.02142, "volume": 4916.6, "quote_volume": 105.178692, "trades": 3, "taker_buy_volume": 4916.6, "taker_buy_quote": 105.178692}, {"ts": 1771177500000, "open": 0.02138, "high": 0.02138, "low": 0.02106, "close": 0.02124, "volume": 538053.8, "quote_volume": 11408.305204, "trades": 172, "taker_buy_volume": 284998.8, "taker_buy_quote": 6045.125705}, {"ts": 1771177560000, "open": 0.02129, "high": 0.02129, "low": 0.02122, "close": 0.02128, "volume": 36227.1, "quote_volume": 770.237788, "trades": 13, "taker_buy_volume": 11406.3, "taker_buy_quote": 242.785612}, {"ts": 1771177620000, "open": 0.02126, "high": 0.02126, "low": 0.02117, "close": 0.02117, "volume": 30045.1, "quote_volume": 636.677933, "trades": 9, "taker_buy_volume": 6646.5, "taker_buy_quote": 141.03873}, {"ts": 1771177680000, "open": 0.02119, "high": 0.02123, "low": 0.02119, "close": 0.02123, "volume": 11338.3, "quote_volume": 240.460368, "trades": 4, "taker_buy_volume": 5329.1, "taker_buy_quote": 113.12542}, {"ts": 1771177740000, "open": 0.0212, "high": 0.02123, "low": 0.02117, "close": 0.02118, "volume": 21996.6, "quote_volume": 466.004424, "trades": 7, "taker_buy_volume": 7198.4, "taker_buy_quote": 152.433149}, {"ts": 1771177800000, "open": 0.0212, "high": 0.02125, "low": 0.0212, "close": 0.02122, "volume": 41054.0, "quote_volume": 871.446132, "trades": 8, "taker_buy_volume": 18439.7, "taker_buy_quote": 391.196932}, {"ts": 1771177860000, "open": 0.02124, "high": 0.02129, "low": 0.02124, "close": 0.02129, "volume": 18800.4, "quote_volume": 399.660882, "trades": 8, "taker_buy_volume": 4982.7, "taker_buy_quote": 106.075953}, {"ts": 1771177920000, "open": 0.02129, "high": 0.0213, "low": 0.02128, "close": 0.0213, "volume": 2882.7, "quote_volume": 61.375348, "trades": 3, "taker_buy_volume": 604.3, "taker_buy_quote": 12.87159}, {"ts": 1771177980000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178040000, "open": 0.02132, "high": 0.02135, "low": 0.02132, "close": 0.02135, "volume": 22133.4, "quote_volume": 472.230891, "trades": 5, "taker_buy_volume": 22133.4, "taker_buy_quote": 472.230891}, {"ts": 1771178100000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178160000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178220000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 26765.0, "quote_volume": 571.96805, "trades": 4, "taker_buy_volume": 26765.0, "taker_buy_quote": 571.96805}, {"ts": 1771178280000, "open": 0.02136, "high": 0.02136, "low": 0.02135, "close": 0.02135, "volume": 18968.7, "quote_volume": 405.121932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178340000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 1253.9, "quote_volume": 26.808382, "trades": 1, "taker_buy_volume": 1253.9, "taker_buy_quote": 26.808382}, {"ts": 1771178400000, "open": 0.02131, "high": 0.02131, "low": 0.0213, "close": 0.02131, "volume": 3947.9, "quote_volume": 84.121898, "trades": 3, "taker_buy_volume": 1222.2, "taker_buy_quote": 26.045082}, {"ts": 1771178460000, "open": 0.02131, "high": 0.02131, "low": 0.0213, "close": 0.0213, "volume": 6155.5, "quote_volume": 131.131556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178520000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 577.4, "quote_volume": 12.281298, "trades": 1, "taker_buy_volume": 577.4, "taker_buy_quote": 12.281298}, {"ts": 1771178580000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178640000, "open": 0.02124, "high": 0.02126, "low": 0.02122, "close": 0.02122, "volume": 21863.1, "quote_volume": 464.521522, "trades": 8, "taker_buy_volume": 19500.0, "taker_buy_quote": 414.37654}, {"ts": 1771178700000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 4714.9, "quote_volume": 100.003029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178760000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 11017.3, "quote_volume": 233.902859, "trades": 4, "taker_buy_volume": 11017.3, "taker_buy_quote": 233.902859}, {"ts": 1771178820000, "open": 0.02128, "high": 0.0213, "low": 0.02128, "close": 0.02129, "volume": 22669.8, "quote_volume": 482.730588, "trades": 5, "taker_buy_volume": 22249.2, "taker_buy_quote": 473.776014}, {"ts": 1771178880000, "open": 0.02131, "high": 0.02133, "low": 0.0213, "close": 0.02133, "volume": 17339.7, "quote_volume": 369.767358, "trades": 8, "taker_buy_volume": 17014.8, "taker_buy_quote": 362.846988}, {"ts": 1771178940000, "open": 0.02136, "high": 0.02137, "low": 0.02136, "close": 0.02137, "volume": 16500.0, "quote_volume": 352.540423, "trades": 4, "taker_buy_volume": 16500.0, "taker_buy_quote": 352.540423}, {"ts": 1771179000000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179060000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179120000, "open": 0.02133, "high": 0.02135, "low": 0.02132, "close": 0.02134, "volume": 38983.1, "quote_volume": 831.647026, "trades": 11, "taker_buy_volume": 27500.0, "taker_buy_quote": 586.777834}, {"ts": 1771179180000, "open": 0.02136, "high": 0.02137, "low": 0.02136, "close": 0.02136, "volume": 11429.0, "quote_volume": 244.17848, "trades": 5, "taker_buy_volume": 11429.0, "taker_buy_quote": 244.17848}, {"ts": 1771179240000, "open": 0.02137, "high": 0.02138, "low": 0.02135, "close": 0.02138, "volume": 32096.9, "quote_volume": 685.989168, "trades": 10, "taker_buy_volume": 31500.0, "taker_buy_quote": 673.245353}, {"ts": 1771179300000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 321.0, "quote_volume": 6.85335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179360000, "open": 0.02136, "high": 0.02137, "low": 0.02136, "close": 0.02136, "volume": 22551.2, "quote_volume": 481.763632, "trades": 6, "taker_buy_volume": 22551.2, "taker_buy_quote": 481.763632}, {"ts": 1771179420000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 1510.6, "quote_volume": 32.25131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179480000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 5000.0, "quote_volume": 106.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179540000, "open": 0.02138, "high": 0.02139, "low": 0.02138, "close": 0.02139, "volume": 12685.4, "quote_volume": 271.236798, "trades": 5, "taker_buy_volume": 11002.6, "taker_buy_quote": 235.241706}, {"ts": 1771179600000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179660000, "open": 0.02142, "high": 0.02145, "low": 0.02142, "close": 0.02142, "volume": 25737.5, "quote_volume": 551.339441, "trades": 9, "taker_buy_volume": 24364.6, "taker_buy_quote": 521.92104}, {"ts": 1771179720000, "open": 0.02142, "high": 0.02144, "low": 0.02141, "close": 0.02143, "volume": 2289.6, "quote_volume": 49.061901, "trades": 6, "taker_buy_volume": 1401.8, "taker_buy_quote": 30.049452}, {"ts": 1771179780000, "open": 0.02143, "high": 0.02144, "low": 0.02141, "close": 0.02144, "volume": 2146.8, "quote_volume": 46.002692, "trades": 5, "taker_buy_volume": 1728.2, "taker_buy_quote": 37.040466}, {"ts": 1771179840000, "open": 0.02145, "high": 0.02145, "low": 0.02143, "close": 0.02143, "volume": 5806.8, "quote_volume": 124.533494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179900000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 883.7, "quote_volume": 18.937691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179960000, "open": 0.02143, "high": 0.02145, "low": 0.02143, "close": 0.02143, "volume": 1411.7, "quote_volume": 30.261913, "trades": 3, "taker_buy_volume": 993.1, "taker_buy_quote": 21.291315}, {"ts": 1771180020000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 420.6, "quote_volume": 9.026076, "trades": 1, "taker_buy_volume": 420.6, "taker_buy_quote": 9.026076}, {"ts": 1771180080000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180140000, "open": 0.02138, "high": 0.02138, "low": 0.02135, "close": 0.02136, "volume": 23023.7, "quote_volume": 491.877854, "trades": 12, "taker_buy_volume": 984.1, "taker_buy_quote": 21.02554}, {"ts": 1771180200000, "open": 0.02134, "high": 0.02136, "low": 0.02133, "close": 0.02134, "volume": 13510.4, "quote_volume": 288.43071, "trades": 8, "taker_buy_volume": 12622.6, "taker_buy_quote": 269.488796}, {"ts": 1771180260000, "open": 0.02134, "high": 0.02135, "low": 0.02132, "close": 0.02134, "volume": 11751.3, "quote_volume": 250.76995, "trades": 7, "taker_buy_volume": 10532.8, "taker_buy_quote": 224.78028}, {"ts": 1771180320000, "open": 0.02133, "high": 0.02134, "low": 0.02132, "close": 0.02132, "volume": 3968.8, "quote_volume": 84.631717, "trades": 7, "taker_buy_volume": 2206.5, "taker_buy_quote": 47.059481}, {"ts": 1771180380000, "open": 0.02129, "high": 0.02131, "low": 0.02128, "close": 0.02131, "volume": 10579.3, "quote_volume": 225.245542, "trades": 7, "taker_buy_volume": 847.0, "taker_buy_quote": 18.04957}, {"ts": 1771180440000, "open": 0.02133, "high": 0.02134, "low": 0.0213, "close": 0.0213, "volume": 3212.1, "quote_volume": 68.480264, "trades": 6, "taker_buy_volume": 1903.7, "taker_buy_quote": 40.611344}, {"ts": 1771180500000, "open": 0.02127, "high": 0.02128, "low": 0.02125, "close": 0.02128, "volume": 26844.9, "quote_volume": 571.174668, "trades": 9, "taker_buy_volume": 19115.7, "taker_buy_quote": 406.782096}, {"ts": 1771180560000, "open": 0.02127, "high": 0.02127, "low": 0.02125, "close": 0.02125, "volume": 13746.4, "quote_volume": 292.242548, "trades": 6, "taker_buy_volume": 6577.4, "taker_buy_quote": 139.901298}, {"ts": 1771180620000, "open": 0.02127, "high": 0.02127, "low": 0.02126, "close": 0.02126, "volume": 15326.8, "quote_volume": 325.897268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180680000, "open": 0.0213, "high": 0.02133, "low": 0.0213, "close": 0.02133, "volume": 2522.7, "quote_volume": 53.783109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180740000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180800000, "open": 0.02129, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 4868.7, "quote_volume": 103.659318, "trades": 3, "taker_buy_volume": 469.5, "taker_buy_quote": 10.00035}, {"ts": 1771180860000, "open": 0.0213, "high": 0.02132, "low": 0.0213, "close": 0.02132, "volume": 1829.0, "quote_volume": 38.976478, "trades": 4, "taker_buy_volume": 938.9, "taker_buy_quote": 20.017348}, {"ts": 1771180920000, "open": 0.02133, "high": 0.02133, "low": 0.02131, "close": 0.02131, "volume": 1171.7, "quote_volume": 24.975461, "trades": 3, "taker_buy_volume": 326.7, "taker_buy_quote": 6.968511}, {"ts": 1771180980000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181040000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181100000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181160000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 7022.8, "quote_volume": 149.515412, "trades": 2, "taker_buy_volume": 7022.8, "taker_buy_quote": 149.515412}, {"ts": 1771181220000, "open": 0.02129, "high": 0.02129, "low": 0.02126, "close": 0.02127, "volume": 30232.3, "quote_volume": 643.108271, "trades": 12, "taker_buy_volume": 12799.5, "taker_buy_quote": 272.250554}, {"ts": 1771181280000, "open": 0.02126, "high": 0.02126, "low": 0.02123, "close": 0.02124, "volume": 32910.0, "quote_volume": 698.969379, "trades": 11, "taker_buy_volume": 32607.7, "taker_buy_quote": 692.542481}, {"ts": 1771181340000, "open": 0.02124, "high": 0.02125, "low": 0.02124, "close": 0.02125, "volume": 9826.5, "quote_volume": 208.8089, "trades": 5, "taker_buy_volume": 9404.0, "taker_buy_quote": 199.835}, {"ts": 1771181400000, "open": 0.02125, "high": 0.02126, "low": 0.02125, "close": 0.02125, "volume": 1365.9, "quote_volume": 29.030114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181460000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181520000, "open": 0.02129, "high": 0.02129, "low": 0.02127, "close": 0.02127, "volume": 701.7, "quote_volume": 14.931681, "trades": 2, "taker_buy_volume": 326.1, "taker_buy_quote": 6.942669}, {"ts": 1771181580000, "open": 0.02128, "high": 0.02128, "low": 0.02127, "close": 0.02127, "volume": 1790.7, "quote_volume": 38.098567, "trades": 4, "taker_buy_volume": 1790.7, "taker_buy_quote": 38.098567}, {"ts": 1771181640000, "open": 0.02127, "high": 0.02129, "low": 0.02126, "close": 0.02129, "volume": 50798.1, "quote_volume": 1080.98492, "trades": 18, "taker_buy_volume": 50000.0, "taker_buy_quote": 1064.017314}, {"ts": 1771181700000, "open": 0.02127, "high": 0.02128, "low": 0.02127, "close": 0.02128, "volume": 7784.2, "quote_volume": 165.631848, "trades": 6, "taker_buy_volume": 4500.0, "taker_buy_quote": 95.76}, {"ts": 1771181760000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181820000, "open": 0.02127, "high": 0.02129, "low": 0.02127, "close": 0.02128, "volume": 10634.4, "quote_volume": 226.244079, "trades": 9, "taker_buy_volume": 9522.0, "taker_buy_quote": 202.583331}, {"ts": 1771181880000, "open": 0.02128, "high": 0.02129, "low": 0.02128, "close": 0.02129, "volume": 5204.0, "quote_volume": 110.7648, "trades": 3, "taker_buy_volume": 5204.0, "taker_buy_quote": 110.7648}, {"ts": 1771181940000, "open": 0.02128, "high": 0.02129, "low": 0.02128, "close": 0.02128, "volume": 11048.6, "quote_volume": 235.170748, "trades": 4, "taker_buy_volume": 704.0, "taker_buy_quote": 14.98816}, {"ts": 1771182000000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182060000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 1309.9, "quote_volume": 27.940167, "trades": 2, "taker_buy_volume": 1309.9, "taker_buy_quote": 27.940167}, {"ts": 1771182120000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182180000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182240000, "open": 0.0213, "high": 0.0213, "low": 0.02127, "close": 0.02127, "volume": 4312.4, "quote_volume": 91.769325, "trades": 5, "taker_buy_volume": 3514.3, "taker_buy_quote": 74.793738}, {"ts": 1771182300000, "open": 0.02127, "high": 0.02132, "low": 0.02127, "close": 0.02127, "volume": 44898.6, "quote_volume": 956.102141, "trades": 18, "taker_buy_volume": 35345.9, "taker_buy_quote": 752.782505}, {"ts": 1771182360000, "open": 0.02124, "high": 0.02126, "low": 0.02122, "close": 0.02126, "volume": 28370.7, "quote_volume": 602.713834, "trades": 14, "taker_buy_volume": 16136.0, "taker_buy_quote": 342.90323}, {"ts": 1771182420000, "open": 0.02126, "high": 0.02129, "low": 0.02124, "close": 0.02124, "volume": 22507.1, "quote_volume": 478.576026, "trades": 9, "taker_buy_volume": 11693.0, "taker_buy_quote": 248.78818}, {"ts": 1771182480000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182540000, "open": 0.02125, "high": 0.02127, "low": 0.02125, "close": 0.02127, "volume": 941.4, "quote_volume": 20.014144, "trades": 2, "taker_buy_volume": 941.4, "taker_buy_quote": 20.014144}, {"ts": 1771182600000, "open": 0.02128, "high": 0.02129, "low": 0.02127, "close": 0.02127, "volume": 7100.0, "quote_volume": 151.144441, "trades": 3, "taker_buy_volume": 6724.4, "taker_buy_quote": 143.155429}, {"ts": 1771182660000, "open": 0.02129, "high": 0.02132, "low": 0.02129, "close": 0.02132, "volume": 14962.2, "quote_volume": 318.556428, "trades": 4, "taker_buy_volume": 14962.2, "taker_buy_quote": 318.556428}, {"ts": 1771182720000, "open": 0.02129, "high": 0.0213, "low": 0.02127, "close": 0.0213, "volume": 64877.3, "quote_volume": 1380.518439, "trades": 9, "taker_buy_volume": 518.9, "taker_buy_quote": 11.05257}, {"ts": 1771182780000, "open": 0.02128, "high": 0.02134, "low": 0.02128, "close": 0.02133, "volume": 144031.2, "quote_volume": 3071.722214, "trades": 20, "taker_buy_volume": 133766.8, "taker_buy_quote": 2852.953842}, {"ts": 1771182840000, "open": 0.02134, "high": 0.02134, "low": 0.02131, "close": 0.02131, "volume": 2846.3, "quote_volume": 60.700347, "trades": 7, "taker_buy_volume": 1721.3, "taker_buy_quote": 36.719085}, {"ts": 1771182900000, "open": 0.02134, "high": 0.02135, "low": 0.02134, "close": 0.02135, "volume": 2712.5, "quote_volume": 57.901938, "trades": 2, "taker_buy_volume": 2712.5, "taker_buy_quote": 57.901938}, {"ts": 1771182960000, "open": 0.02132, "high": 0.02135, "low": 0.02132, "close": 0.02135, "volume": 13431.8, "quote_volume": 286.479, "trades": 6, "taker_buy_volume": 9500.0, "taker_buy_quote": 202.635}, {"ts": 1771183020000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 2242.0, "quote_volume": 47.82186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183080000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 4737.0, "quote_volume": 100.99284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183140000, "open": 0.02131, "high": 0.02134, "low": 0.02131, "close": 0.02134, "volume": 2921.2, "quote_volume": 62.304493, "trades": 3, "taker_buy_volume": 1790.7, "taker_buy_quote": 38.213538}, {"ts": 1771183200000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 467.3, "quote_volume": 9.972182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183260000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183320000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 4677.4, "quote_volume": 100.002812, "trades": 1, "taker_buy_volume": 4677.4, "taker_buy_quote": 100.002812}, {"ts": 1771183380000, "open": 0.02139, "high": 0.02143, "low": 0.02139, "close": 0.02143, "volume": 17807.9, "quote_volume": 381.007769, "trades": 3, "taker_buy_volume": 17807.9, "taker_buy_quote": 381.007769}, {"ts": 1771183440000, "open": 0.02146, "high": 0.02147, "low": 0.02146, "close": 0.02147, "volume": 32548.2, "quote_volume": 698.767472, "trades": 2, "taker_buy_volume": 32548.2, "taker_buy_quote": 698.767472}, {"ts": 1771183500000, "open": 0.02146, "high": 0.02146, "low": 0.02144, "close": 0.02144, "volume": 23991.4, "quote_volume": 514.691934, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183560000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183620000, "open": 0.02145, "high": 0.0215, "low": 0.02145, "close": 0.0215, "volume": 54500.0, "quote_volume": 1170.513988, "trades": 21, "taker_buy_volume": 54500.0, "taker_buy_quote": 1170.513988}, {"ts": 1771183680000, "open": 0.02149, "high": 0.02151, "low": 0.02149, "close": 0.02151, "volume": 36000.0, "quote_volume": 773.926562, "trades": 13, "taker_buy_volume": 36000.0, "taker_buy_quote": 773.926562}, {"ts": 1771183740000, "open": 0.02148, "high": 0.02149, "low": 0.02145, "close": 0.02149, "volume": 7707.1, "quote_volume": 165.478405, "trades": 8, "taker_buy_volume": 1446.4, "taker_buy_quote": 31.078952}, {"ts": 1771183800000, "open": 0.02149, "high": 0.02149, "low": 0.02147, "close": 0.02148, "volume": 12065.5, "quote_volume": 259.176305, "trades": 9, "taker_buy_volume": 6305.1, "taker_buy_quote": 135.447099}, {"ts": 1771183860000, "open": 0.02148, "high": 0.02148, "low": 0.02147, "close": 0.02147, "volume": 10396.3, "quote_volume": 223.303643, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183920000, "open": 0.02148, "high": 0.02148, "low": 0.02143, "close": 0.02143, "volume": 4293.7, "quote_volume": 92.066696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183980000, "open": 0.02145, "high": 0.02147, "low": 0.02145, "close": 0.02147, "volume": 6120.9, "quote_volume": 131.370227, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184040000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 41000.0, "quote_volume": 879.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184100000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184160000, "open": 0.02145, "high": 0.02147, "low": 0.02143, "close": 0.02145, "volume": 56806.6, "quote_volume": 1219.039197, "trades": 20, "taker_buy_volume": 47874.1, "taker_buy_quote": 1027.487512}, {"ts": 1771184220000, "open": 0.02142, "high": 0.02144, "low": 0.02141, "close": 0.02141, "volume": 34470.5, "quote_volume": 738.443941, "trades": 10, "taker_buy_volume": 13500.0, "taker_buy_quote": 289.318555}, {"ts": 1771184280000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 4950.0, "quote_volume": 105.93, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 105.93}, {"ts": 1771184340000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 15117.8, "quote_volume": 323.57042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184400000, "open": 0.0214, "high": 0.02141, "low": 0.0214, "close": 0.02141, "volume": 8578.3, "quote_volume": 183.622348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184460000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 3960.0, "quote_volume": 84.9024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184520000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 3960.0, "quote_volume": 84.8232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184580000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 5998.8, "quote_volume": 128.554284, "trades": 2, "taker_buy_volume": 1048.8, "taker_buy_quote": 22.475784}, {"ts": 1771184640000, "open": 0.02144, "high": 0.02144, "low": 0.02139, "close": 0.02139, "volume": 5820.8, "quote_volume": 124.595445, "trades": 6, "taker_buy_volume": 1113.2, "taker_buy_quote": 23.867008}, {"ts": 1771184700000, "open": 0.02143, "high": 0.02145, "low": 0.02143, "close": 0.02145, "volume": 5010.0, "quote_volume": 107.456128, "trades": 5, "taker_buy_volume": 2913.4, "taker_buy_quote": 62.49243}, {"ts": 1771184760000, "open": 0.02145, "high": 0.02145, "low": 0.02144, "close": 0.02144, "volume": 20596.1, "quote_volume": 441.589708, "trades": 5, "taker_buy_volume": 1656.9, "taker_buy_quote": 35.53326}, {"ts": 1771184820000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184880000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 1859.0, "quote_volume": 39.89414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184940000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 3225.8, "quote_volume": 69.19341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185000000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 1264.8, "quote_volume": 27.117312, "trades": 1, "taker_buy_volume": 1264.8, "taker_buy_quote": 27.117312}, {"ts": 1771185060000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 247.0, "quote_volume": 5.29568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185120000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185180000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 3280.2, "quote_volume": 70.393092, "trades": 1, "taker_buy_volume": 3280.2, "taker_buy_quote": 70.393092}, {"ts": 1771185240000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185300000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185360000, "open": 0.02146, "high": 0.02147, "low": 0.02146, "close": 0.02147, "volume": 8544.3, "quote_volume": 183.363989, "trades": 3, "taker_buy_volume": 6588.9, "taker_buy_quote": 141.401105}, {"ts": 1771185420000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185480000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 6257.8, "quote_volume": 134.292388, "trades": 1, "taker_buy_volume": 6257.8, "taker_buy_quote": 134.292388}, {"ts": 1771185540000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 983.6, "quote_volume": 21.101016, "trades": 2, "taker_buy_volume": 279.6, "taker_buy_quote": 6.000216}, {"ts": 1771185600000, "open": 0.02139, "high": 0.02141, "low": 0.02139, "close": 0.02141, "volume": 6725.1, "quote_volume": 143.859243, "trades": 2, "taker_buy_volume": 6725.1, "taker_buy_quote": 143.859243}, {"ts": 1771185660000, "open": 0.02141, "high": 0.02141, "low": 0.02138, "close": 0.02139, "volume": 6360.1, "quote_volume": 136.008845, "trades": 5, "taker_buy_volume": 751.2, "taker_buy_quote": 16.071924}, {"ts": 1771185720000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 422.5, "quote_volume": 9.03305, "trades": 1, "taker_buy_volume": 422.5, "taker_buy_quote": 9.03305}, {"ts": 1771185780000, "open": 0.02134, "high": 0.02134, "low": 0.02133, "close": 0.02133, "volume": 4640.4, "quote_volume": 98.996084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185840000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185900000, "open": 0.02134, "high": 0.02139, "low": 0.02134, "close": 0.02139, "volume": 58319.4, "quote_volume": 1245.26728, "trades": 13, "taker_buy_volume": 58319.4, "taker_buy_quote": 1245.26728}, {"ts": 1771185960000, "open": 0.02139, "high": 0.0214, "low": 0.02139, "close": 0.0214, "volume": 1446.6, "quote_volume": 30.94789, "trades": 3, "taker_buy_volume": 935.0, "taker_buy_quote": 19.99965}, {"ts": 1771186020000, "open": 0.02142, "high": 0.02142, "low": 0.02141, "close": 0.02141, "volume": 976.7, "quote_volume": 20.916263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186080000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186140000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186200000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 5164.7, "quote_volume": 110.834462, "trades": 3, "taker_buy_volume": 4658.8, "taker_buy_quote": 99.977848}, {"ts": 1771186260000, "open": 0.02145, "high": 0.02147, "low": 0.02143, "close": 0.02143, "volume": 44870.8, "quote_volume": 962.777086, "trades": 13, "taker_buy_volume": 35743.3, "taker_buy_quote": 767.125261}, {"ts": 1771186320000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 37381.5, "quote_volume": 802.20699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186380000, "open": 0.02143, "high": 0.02148, "low": 0.02143, "close": 0.02148, "volume": 263894.0, "quote_volume": 5655.94892, "trades": 39, "taker_buy_volume": 263894.0, "taker_buy_quote": 5655.94892}, {"ts": 1771186440000, "open": 0.02148, "high": 0.0215, "low": 0.02148, "close": 0.0215, "volume": 20588.0, "quote_volume": 442.416522, "trades": 6, "taker_buy_volume": 20588.0, "taker_buy_quote": 442.416522}, {"ts": 1771186500000, "open": 0.02147, "high": 0.02147, "low": 0.02146, "close": 0.02146, "volume": 3747.2, "quote_volume": 80.449071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186560000, "open": 0.02146, "high": 0.02146, "low": 0.02144, "close": 0.02144, "volume": 15234.8, "quote_volume": 326.906466, "trades": 4, "taker_buy_volume": 568.0, "taker_buy_quote": 12.18928}, {"ts": 1771186620000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 10003.6, "quote_volume": 214.377148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186680000, "open": 0.0214, "high": 0.0214, "low": 0.02136, "close": 0.02136, "volume": 36827.2, "quote_volume": 787.431524, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186740000, "open": 0.02139, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 1361.5, "quote_volume": 29.12718, "trades": 3, "taker_buy_volume": 1361.5, "taker_buy_quote": 29.12718}, {"ts": 1771186800000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 372.1, "quote_volume": 7.96294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186860000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 511.6, "quote_volume": 10.958472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186920000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186980000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187040000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187100000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187160000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 724.2, "quote_volume": 15.519606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187220000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187280000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187340000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 33164.1, "quote_volume": 710.706663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187400000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 10375.6, "quote_volume": 222.03784, "trades": 3, "taker_buy_volume": 10375.6, "taker_buy_quote": 222.03784}, {"ts": 1771187460000, "open": 0.0214, "high": 0.02141, "low": 0.0214, "close": 0.02141, "volume": 142901.3, "quote_volume": 3058.092026, "trades": 19, "taker_buy_volume": 142480.7, "taker_buy_quote": 3049.08698}, {"ts": 1771187520000, "open": 0.02145, "high": 0.02148, "low": 0.02145, "close": 0.02148, "volume": 52785.3, "quote_volume": 1133.018293, "trades": 8, "taker_buy_volume": 52785.3, "taker_buy_quote": 1133.018293}, {"ts": 1771187580000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 23277.4, "quote_volume": 499.998552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187640000, "open": 0.02149, "high": 0.02149, "low": 0.02147, "close": 0.02147, "volume": 883.3, "quote_volume": 18.972815, "trades": 2, "taker_buy_volume": 418.2, "taker_buy_quote": 8.987118}, {"ts": 1771187700000, "open": 0.02149, "high": 0.02151, "low": 0.02149, "close": 0.02151, "volume": 1488.9, "quote_volume": 32.006741, "trades": 3, "taker_buy_volume": 514.0, "taker_buy_quote": 11.05614}, {"ts": 1771187760000, "open": 0.02149, "high": 0.02151, "low": 0.02149, "close": 0.02149, "volume": 2490.7, "quote_volume": 53.555417, "trades": 5, "taker_buy_volume": 1513.7, "taker_buy_quote": 32.559687}, {"ts": 1771187820000, "open": 0.02149, "high": 0.02149, "low": 0.02147, "close": 0.02147, "volume": 792.4, "quote_volume": 17.020304, "trades": 2, "taker_buy_volume": 373.8, "taker_buy_quote": 8.032962}, {"ts": 1771187880000, "open": 0.02147, "high": 0.02149, "low": 0.02147, "close": 0.02149, "volume": 23211.7, "quote_volume": 498.812845, "trades": 5, "taker_buy_volume": 22882.3, "taker_buy_quote": 491.740627}, {"ts": 1771187940000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 465.1, "quote_volume": 9.994999, "trades": 2, "taker_buy_volume": 465.1, "taker_buy_quote": 9.994999}, {"ts": 1771188000000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 418.6, "quote_volume": 8.987342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188060000, "open": 0.02145, "high": 0.02148, "low": 0.02145, "close": 0.02148, "volume": 12537.5, "quote_volume": 268.970749, "trades": 5, "taker_buy_volume": 5646.9, "taker_buy_quote": 121.147973}, {"ts": 1771188120000, "open": 0.02149, "high": 0.02149, "low": 0.02147, "close": 0.02147, "volume": 2606.6, "quote_volume": 56.008392, "trades": 3, "taker_buy_volume": 2234.5, "taker_buy_quote": 48.019405}, {"ts": 1771188180000, "open": 0.02149, "high": 0.02152, "low": 0.02149, "close": 0.02152, "volume": 2186.3, "quote_volume": 47.017076, "trades": 5, "taker_buy_volume": 1116.3, "taker_buy_quote": 24.022776}, {"ts": 1771188240000, "open": 0.02152, "high": 0.02152, "low": 0.02148, "close": 0.02148, "volume": 1756.9, "quote_volume": 37.763493, "trades": 4, "taker_buy_volume": 412.1, "taker_buy_quote": 8.868392}, {"ts": 1771188300000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188360000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 2012.5, "quote_volume": 43.251864, "trades": 3, "taker_buy_volume": 323.9, "taker_buy_quote": 6.96385}, {"ts": 1771188420000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188480000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188540000, "open": 0.0215, "high": 0.02151, "low": 0.02149, "close": 0.02149, "volume": 18649.1, "quote_volume": 400.837255, "trades": 4, "taker_buy_volume": 929.8, "taker_buy_quote": 19.999998}, {"ts": 1771188600000, "open": 0.02147, "high": 0.02147, "low": 0.02145, "close": 0.02145, "volume": 6251.8, "quote_volume": 134.215852, "trades": 4, "taker_buy_volume": 369.6, "taker_buy_quote": 7.935312}, {"ts": 1771188660000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188720000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 932.4, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 932.4, "taker_buy_quote": 19.99998}, {"ts": 1771188780000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188840000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188900000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 210735.7, "quote_volume": 4520.280765, "trades": 37, "taker_buy_volume": 210735.7, "taker_buy_quote": 4520.280765}, {"ts": 1771188960000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 564.3, "quote_volume": 12.115521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189020000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189080000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 698.0, "quote_volume": 15.00002, "trades": 1, "taker_buy_volume": 698.0, "taker_buy_quote": 15.00002}, {"ts": 1771189140000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 20280.1, "quote_volume": 435.197537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189200000, "open": 0.02147, "high": 0.02155, "low": 0.02147, "close": 0.02148, "volume": 162352.1, "quote_volume": 3493.296846, "trades": 35, "taker_buy_volume": 152476.0, "taker_buy_quote": 3281.025234}, {"ts": 1771189260000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 4950.0, "quote_volume": 106.4745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189320000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189380000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189440000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189500000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189560000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 396.8, "quote_volume": 8.562944, "trades": 1, "taker_buy_volume": 396.8, "taker_buy_quote": 8.562944}, {"ts": 1771189620000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 14097.1, "quote_volume": 304.356389, "trades": 4, "taker_buy_volume": 14097.1, "taker_buy_quote": 304.356389}, {"ts": 1771189680000, "open": 0.02159, "high": 0.02163, "low": 0.02159, "close": 0.02163, "volume": 54082.1, "quote_volume": 1168.12614, "trades": 8, "taker_buy_volume": 54082.1, "taker_buy_quote": 1168.12614}, {"ts": 1771189740000, "open": 0.02161, "high": 0.02162, "low": 0.02161, "close": 0.02162, "volume": 1581.3, "quote_volume": 34.183098, "trades": 2, "taker_buy_volume": 1120.5, "taker_buy_quote": 24.22521}, {"ts": 1771189800000, "open": 0.02161, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 14302.0, "quote_volume": 309.061992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189860000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189920000, "open": 0.02163, "high": 0.02166, "low": 0.02163, "close": 0.02164, "volume": 22315.8, "quote_volume": 482.934953, "trades": 9, "taker_buy_volume": 20500.0, "taker_buy_quote": 443.641041}, {"ts": 1771189980000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 2308.4, "quote_volume": 49.999944, "trades": 1, "taker_buy_volume": 2308.4, "taker_buy_quote": 49.999944}, {"ts": 1771190040000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 22950.0, "quote_volume": 496.4085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190100000, "open": 0.02163, "high": 0.02164, "low": 0.0216, "close": 0.02161, "volume": 17146.1, "quote_volume": 370.661078, "trades": 7, "taker_buy_volume": 7246.1, "taker_buy_quote": 156.722078}, {"ts": 1771190160000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 1609.1, "quote_volume": 34.772651, "trades": 1, "taker_buy_volume": 1609.1, "taker_buy_quote": 34.772651}, {"ts": 1771190220000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 7570.1, "quote_volume": 163.589861, "trades": 1, "taker_buy_volume": 7570.1, "taker_buy_quote": 163.589861}, {"ts": 1771190280000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 40204.9, "quote_volume": 869.229938, "trades": 6, "taker_buy_volume": 40204.9, "taker_buy_quote": 869.229938}, {"ts": 1771190340000, "open": 0.02164, "high": 0.02164, "low": 0.0216, "close": 0.0216, "volume": 144036.8, "quote_volume": 3112.884004, "trades": 28, "taker_buy_volume": 26794.5, "taker_buy_quote": 579.28448}, {"ts": 1771190400000, "open": 0.02161, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 1246.4, "quote_volume": 26.92687, "trades": 3, "taker_buy_volume": 463.0, "taker_buy_quote": 10.00543}, {"ts": 1771190460000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 5214.4, "quote_volume": 112.58154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190520000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.0216, "volume": 3886.8, "quote_volume": 83.927627, "trades": 4, "taker_buy_volume": 1161.5, "taker_buy_quote": 25.0884}, {"ts": 1771190580000, "open": 0.02159, "high": 0.0216, "low": 0.02159, "close": 0.0216, "volume": 5461.6, "quote_volume": 117.92106, "trades": 2, "taker_buy_volume": 511.6, "taker_buy_quote": 11.05056}, {"ts": 1771190640000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 790.7, "quote_volume": 17.07912, "trades": 2, "taker_buy_volume": 790.7, "taker_buy_quote": 17.07912}, {"ts": 1771190700000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 1116.3, "quote_volume": 24.11208, "trades": 3, "taker_buy_volume": 1116.3, "taker_buy_quote": 24.11208}, {"ts": 1771190760000, "open": 0.02158, "high": 0.02159, "low": 0.02157, "close": 0.02157, "volume": 4550.8, "quote_volume": 98.175617, "trades": 5, "taker_buy_volume": 465.1, "taker_buy_quote": 10.041509}, {"ts": 1771190820000, "open": 0.02156, "high": 0.02156, "low": 0.02155, "close": 0.02155, "volume": 10057.7, "quote_volume": 216.74811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190880000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190940000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191000000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191060000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191120000, "open": 0.02158, "high": 0.0216, "low": 0.02158, "close": 0.0216, "volume": 25063.9, "quote_volume": 541.143215, "trades": 6, "taker_buy_volume": 24230.3, "taker_buy_quote": 523.145791}, {"ts": 1771191180000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 4950.0, "quote_volume": 106.722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191240000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191300000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191360000, "open": 0.02154, "high": 0.02155, "low": 0.02154, "close": 0.02155, "volume": 22585.5, "quote_volume": 486.625434, "trades": 3, "taker_buy_volume": 22585.5, "taker_buy_quote": 486.625434}, {"ts": 1771191420000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 1101.5, "quote_volume": 23.737325, "trades": 2, "taker_buy_volume": 1101.5, "taker_buy_quote": 23.737325}, {"ts": 1771191480000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191540000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191600000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191660000, "open": 0.02153, "high": 0.02155, "low": 0.02152, "close": 0.02152, "volume": 29539.6, "quote_volume": 636.165401, "trades": 11, "taker_buy_volume": 19693.2, "taker_buy_quote": 424.221373}, {"ts": 1771191720000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 4633.3, "quote_volume": 99.801282, "trades": 1, "taker_buy_volume": 4633.3, "taker_buy_quote": 99.801282}, {"ts": 1771191780000, "open": 0.02151, "high": 0.02151, "low": 0.0215, "close": 0.0215, "volume": 2330.2, "quote_volume": 50.112864, "trades": 4, "taker_buy_volume": 1422.2, "taker_buy_quote": 30.586849}, {"ts": 1771191840000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 1433.6, "quote_volume": 30.81227, "trades": 3, "taker_buy_volume": 420.6, "taker_buy_quote": 9.0429}, {"ts": 1771191900000, "open": 0.02149, "high": 0.02151, "low": 0.02148, "close": 0.02149, "volume": 2639.3, "quote_volume": 56.725083, "trades": 6, "taker_buy_volume": 887.9, "taker_buy_quote": 19.094523}, {"ts": 1771191960000, "open": 0.02149, "high": 0.0215, "low": 0.02148, "close": 0.0215, "volume": 12217.8, "quote_volume": 262.612635, "trades": 11, "taker_buy_volume": 10864.8, "taker_buy_quote": 233.5437}, {"ts": 1771192020000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 2024.0, "quote_volume": 43.5046, "trades": 4, "taker_buy_volume": 467.3, "taker_buy_quote": 10.04695}, {"ts": 1771192080000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 1788.4, "quote_volume": 38.432716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192140000, "open": 0.02149, "high": 0.0215, "low": 0.02148, "close": 0.02149, "volume": 22392.4, "quote_volume": 481.217802, "trades": 11, "taker_buy_volume": 1355.1, "taker_buy_quote": 29.129977}, {"ts": 1771192200000, "open": 0.02147, "high": 0.02149, "low": 0.02147, "close": 0.02149, "volume": 1932.6, "quote_volume": 41.512175, "trades": 4, "taker_buy_volume": 887.8, "taker_buy_quote": 19.075084}, {"ts": 1771192260000, "open": 0.02147, "high": 0.02149, "low": 0.02147, "close": 0.02149, "volume": 4574.5, "quote_volume": 98.259749, "trades": 7, "taker_buy_volume": 3261.7, "taker_buy_quote": 70.073933}, {"ts": 1771192320000, "open": 0.02147, "high": 0.0215, "low": 0.02147, "close": 0.0215, "volume": 20731.3, "quote_volume": 445.503549, "trades": 7, "taker_buy_volume": 19753.8, "taker_buy_quote": 424.513368}, {"ts": 1771192380000, "open": 0.02149, "high": 0.02154, "low": 0.02149, "close": 0.02151, "volume": 29081.0, "quote_volume": 625.916437, "trades": 10, "taker_buy_volume": 27830.6, "taker_buy_quote": 599.033053}, {"ts": 1771192440000, "open": 0.02151, "high": 0.02151, "low": 0.0215, "close": 0.0215, "volume": 2088.5, "quote_volume": 44.913041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192500000, "open": 0.0215, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 3183.4, "quote_volume": 68.482602, "trades": 4, "taker_buy_volume": 2221.6, "taker_buy_quote": 47.803902}, {"ts": 1771192560000, "open": 0.0215, "high": 0.02151, "low": 0.0215, "close": 0.0215, "volume": 1760.6, "quote_volume": 37.858322, "trades": 3, "taker_buy_volume": 542.2, "taker_buy_quote": 11.662722}, {"ts": 1771192620000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 1620.7, "quote_volume": 34.828843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192680000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 1425.1, "quote_volume": 30.629484, "trades": 3, "taker_buy_volume": 408.5, "taker_buy_quote": 8.78275}, {"ts": 1771192740000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 1345.3, "quote_volume": 28.914703, "trades": 3, "taker_buy_volume": 420.6, "taker_buy_quote": 9.0429}, {"ts": 1771192800000, "open": 0.02149, "high": 0.02149, "low": 0.02148, "close": 0.02148, "volume": 1372.7, "quote_volume": 29.493753, "trades": 3, "taker_buy_volume": 420.6, "taker_buy_quote": 9.038694}, {"ts": 1771192860000, "open": 0.02149, "high": 0.02151, "low": 0.02149, "close": 0.0215, "volume": 2699.5, "quote_volume": 58.033209, "trades": 6, "taker_buy_volume": 1304.7, "taker_buy_quote": 28.058957}, {"ts": 1771192920000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 2686.7, "quote_volume": 57.751669, "trades": 6, "taker_buy_volume": 1448.6, "taker_buy_quote": 31.1449}, {"ts": 1771192980000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 2661.5, "quote_volume": 57.204047, "trades": 5, "taker_buy_volume": 841.2, "taker_buy_quote": 18.0858}, {"ts": 1771193040000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 883.8, "quote_volume": 18.998294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193100000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 1010.7, "quote_volume": 21.73005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193160000, "open": 0.0215, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 1091.2, "quote_volume": 23.468242, "trades": 3, "taker_buy_volume": 372.1, "taker_buy_quote": 8.007592}, {"ts": 1771193220000, "open": 0.0215, "high": 0.02153, "low": 0.0215, "close": 0.02151, "volume": 2639.7, "quote_volume": 56.790838, "trades": 6, "taker_buy_volume": 976.7, "taker_buy_quote": 21.0237}, {"ts": 1771193280000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 1654.1, "quote_volume": 35.56315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193340000, "open": 0.02148, "high": 0.02149, "low": 0.02148, "close": 0.02149, "volume": 1289.2, "quote_volume": 27.700178, "trades": 3, "taker_buy_volume": 420.6, "taker_buy_quote": 9.038694}, {"ts": 1771193400000, "open": 0.02147, "high": 0.02151, "low": 0.02143, "close": 0.02146, "volume": 204548.6, "quote_volume": 4389.287898, "trades": 37, "taker_buy_volume": 73919.1, "taker_buy_quote": 1587.455059}, {"ts": 1771193460000, "open": 0.02145, "high": 0.02147, "low": 0.02145, "close": 0.02147, "volume": 1158.3, "quote_volume": 24.853011, "trades": 2, "taker_buy_volume": 373.8, "taker_buy_quote": 8.025486}, {"ts": 1771193520000, "open": 0.02147, "high": 0.02152, "low": 0.02147, "close": 0.0215, "volume": 91898.4, "quote_volume": 1974.112054, "trades": 18, "taker_buy_volume": 89204.1, "taker_buy_quote": 1916.230156}, {"ts": 1771193580000, "open": 0.02149, "high": 0.02149, "low": 0.02147, "close": 0.02148, "volume": 1820.7, "quote_volume": 39.104915, "trades": 4, "taker_buy_volume": 981.3, "taker_buy_quote": 21.082997}, {"ts": 1771193640000, "open": 0.02148, "high": 0.02149, "low": 0.02146, "close": 0.02149, "volume": 2288.4, "quote_volume": 49.159533, "trades": 5, "taker_buy_volume": 1822.5, "taker_buy_quote": 39.161319}, {"ts": 1771193700000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 1805.7, "quote_volume": 38.804493, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193760000, "open": 0.0215, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 1869.1, "quote_volume": 40.18051, "trades": 4, "taker_buy_volume": 1869.1, "taker_buy_quote": 40.18051}, {"ts": 1771193820000, "open": 0.02152, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 2079.1, "quote_volume": 44.732972, "trades": 2, "taker_buy_volume": 1616.1, "taker_buy_quote": 34.778472}, {"ts": 1771193880000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 833.4, "quote_volume": 17.9181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193940000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 1203.8, "quote_volume": 25.8817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194000000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194060000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194120000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 7265.1, "quote_volume": 156.272301, "trades": 1, "taker_buy_volume": 7265.1, "taker_buy_quote": 156.272301}, {"ts": 1771194180000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194240000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194300000, "open": 0.02155, "high": 0.02155, "low": 0.02153, "close": 0.02155, "volume": 2277.3, "quote_volume": 49.068407, "trades": 5, "taker_buy_volume": 1906.9, "taker_buy_quote": 41.093695}, {"ts": 1771194360000, "open": 0.02155, "high": 0.0216, "low": 0.02155, "close": 0.02156, "volume": 26333.7, "quote_volume": 568.131531, "trades": 13, "taker_buy_volume": 18538.5, "taker_buy_quote": 400.019613}, {"ts": 1771194420000, "open": 0.02158, "high": 0.02158, "low": 0.02156, "close": 0.02156, "volume": 6135.6, "quote_volume": 132.291908, "trades": 5, "taker_buy_volume": 418.6, "taker_buy_quote": 9.033388}, {"ts": 1771194480000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194540000, "open": 0.02158, "high": 0.02158, "low": 0.02156, "close": 0.02156, "volume": 2183.9, "quote_volume": 47.119302, "trades": 5, "taker_buy_volume": 1720.9, "taker_buy_quote": 37.137022}, {"ts": 1771194600000, "open": 0.02156, "high": 0.02158, "low": 0.02156, "close": 0.02156, "volume": 3740.4, "quote_volume": 80.653256, "trades": 6, "taker_buy_volume": 511.6, "taker_buy_quote": 11.040328}, {"ts": 1771194660000, "open": 0.02158, "high": 0.0216, "low": 0.02156, "close": 0.0216, "volume": 10778.5, "quote_volume": 232.773808, "trades": 11, "taker_buy_volume": 10408.1, "taker_buy_quote": 224.787984}, {"ts": 1771194720000, "open": 0.02158, "high": 0.02164, "low": 0.02158, "close": 0.02159, "volume": 2954.7, "quote_volume": 63.829185, "trades": 7, "taker_buy_volume": 602.9, "taker_buy_quote": 13.046756}, {"ts": 1771194780000, "open": 0.0216, "high": 0.02164, "low": 0.0216, "close": 0.02164, "volume": 2125.9, "quote_volume": 45.971296, "trades": 5, "taker_buy_volume": 1296.4, "taker_buy_quote": 28.054096}, {"ts": 1771194840000, "open": 0.02164, "high": 0.02164, "low": 0.0216, "close": 0.02164, "volume": 2635.0, "quote_volume": 56.986376, "trades": 6, "taker_buy_volume": 1759.4, "taker_buy_quote": 38.073416}, {"ts": 1771194900000, "open": 0.02164, "high": 0.02164, "low": 0.0216, "close": 0.0216, "volume": 2172.4, "quote_volume": 46.9794, "trades": 5, "taker_buy_volume": 1389.0, "taker_buy_quote": 30.05796}, {"ts": 1771194960000, "open": 0.0216, "high": 0.02164, "low": 0.0216, "close": 0.02161, "volume": 1811.1, "quote_volume": 39.141623, "trades": 5, "taker_buy_volume": 463.0, "taker_buy_quote": 10.01932}, {"ts": 1771195020000, "open": 0.02165, "high": 0.02165, "low": 0.02161, "close": 0.02161, "volume": 1755.3, "quote_volume": 37.967221, "trades": 6, "taker_buy_volume": 879.7, "taker_buy_quote": 19.045505}, {"ts": 1771195080000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 2506.9, "quote_volume": 54.174109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195140000, "open": 0.02161, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 1810.2, "quote_volume": 39.105389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195200000, "open": 0.0216, "high": 0.02164, "low": 0.0216, "close": 0.02164, "volume": 2460.1, "quote_volume": 53.221816, "trades": 3, "taker_buy_volume": 2091.4, "taker_buy_quote": 45.257896}, {"ts": 1771195260000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 10574.7, "quote_volume": 228.41352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195320000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 368.7, "quote_volume": 7.96392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195380000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 2266.9, "quote_volume": 48.96504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195440000, "open": 0.0216, "high": 0.02162, "low": 0.0216, "close": 0.0216, "volume": 4124.6, "quote_volume": 89.139752, "trades": 8, "taker_buy_volume": 2419.6, "taker_buy_quote": 52.311752}, {"ts": 1771195500000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 1198.2, "quote_volume": 25.869138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195560000, "open": 0.02158, "high": 0.02161, "low": 0.02158, "close": 0.02161, "volume": 2269.1, "quote_volume": 49.020044, "trades": 5, "taker_buy_volume": 1762.2, "taker_buy_quote": 38.081142}, {"ts": 1771195620000, "open": 0.02161, "high": 0.02161, "low": 0.02157, "close": 0.02159, "volume": 1623.2, "quote_volume": 35.040258, "trades": 4, "taker_buy_volume": 372.1, "taker_buy_quote": 8.041081}, {"ts": 1771195680000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 1290.3, "quote_volume": 27.857577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195740000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195800000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 414.7, "quote_volume": 8.953373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195860000, "open": 0.02162, "high": 0.02162, "low": 0.02159, "close": 0.02159, "volume": 5730.6, "quote_volume": 123.803433, "trades": 6, "taker_buy_volume": 2659.3, "taker_buy_quote": 57.494066}, {"ts": 1771195920000, "open": 0.02162, "high": 0.02162, "low": 0.02159, "close": 0.02159, "volume": 18038.2, "quote_volume": 389.974823, "trades": 4, "taker_buy_volume": 17669.5, "taker_buy_quote": 382.01459}, {"ts": 1771195980000, "open": 0.02162, "high": 0.02163, "low": 0.02161, "close": 0.02161, "volume": 9064.2, "quote_volume": 195.966419, "trades": 5, "taker_buy_volume": 8695.5, "taker_buy_quote": 187.998812}, {"ts": 1771196040000, "open": 0.02164, "high": 0.02169, "low": 0.02164, "close": 0.02169, "volume": 102233.5, "quote_volume": 2215.115643, "trades": 15, "taker_buy_volume": 102233.5, "taker_buy_quote": 2215.115643}, {"ts": 1771196100000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196160000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196220000, "open": 0.02166, "high": 0.02173, "low": 0.02166, "close": 0.02169, "volume": 113638.2, "quote_volume": 2465.951433, "trades": 18, "taker_buy_volume": 82899.8, "taker_buy_quote": 1799.670651}, {"ts": 1771196280000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 13834.4, "quote_volume": 299.929792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196340000, "open": 0.0217, "high": 0.02173, "low": 0.02168, "close": 0.02168, "volume": 80158.8, "quote_volume": 1739.223711, "trades": 13, "taker_buy_volume": 39507.8, "taker_buy_quote": 857.345528}, {"ts": 1771196400000, "open": 0.02169, "high": 0.02169, "low": 0.02168, "close": 0.02168, "volume": 24063.6, "quote_volume": 521.837096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196460000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196520000, "open": 0.02164, "high": 0.02164, "low": 0.02163, "close": 0.02163, "volume": 51773.5, "quote_volume": 1120.10134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196580000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 838.3, "quote_volume": 18.098897, "trades": 2, "taker_buy_volume": 465.1, "taker_buy_quote": 10.041509}, {"ts": 1771196640000, "open": 0.02157, "high": 0.02157, "low": 0.02155, "close": 0.02155, "volume": 29451.6, "quote_volume": 634.913151, "trades": 10, "taker_buy_volume": 15245.8, "taker_buy_quote": 328.613587}, {"ts": 1771196700000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 8932.3, "quote_volume": 192.491065, "trades": 4, "taker_buy_volume": 8932.3, "taker_buy_quote": 192.491065}, {"ts": 1771196760000, "open": 0.02155, "high": 0.02157, "low": 0.02152, "close": 0.02152, "volume": 24722.0, "quote_volume": 532.689305, "trades": 11, "taker_buy_volume": 14286.5, "taker_buy_quote": 308.117345}, {"ts": 1771196820000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196880000, "open": 0.02151, "high": 0.02151, "low": 0.02148, "close": 0.02148, "volume": 19807.2, "quote_volume": 425.61648, "trades": 8, "taker_buy_volume": 19807.2, "taker_buy_quote": 425.61648}, {"ts": 1771196940000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 981.3, "quote_volume": 21.088137, "trades": 2, "taker_buy_volume": 981.3, "taker_buy_quote": 21.088137}, {"ts": 1771197000000, "open": 0.02149, "high": 0.02151, "low": 0.02149, "close": 0.02151, "volume": 19528.7, "quote_volume": 419.681023, "trades": 7, "taker_buy_volume": 18324.9, "taker_buy_quote": 393.802101}, {"ts": 1771197060000, "open": 0.02152, "high": 0.02153, "low": 0.02151, "close": 0.02152, "volume": 58146.2, "quote_volume": 1251.335412, "trades": 11, "taker_buy_volume": 23904.1, "taker_buy_quote": 514.416232}, {"ts": 1771197120000, "open": 0.0215, "high": 0.02152, "low": 0.02145, "close": 0.02152, "volume": 204757.9, "quote_volume": 4398.3157, "trades": 33, "taker_buy_volume": 36627.5, "taker_buy_quote": 787.730034}, {"ts": 1771197180000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 5175.0, "quote_volume": 111.31425, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.31425}, {"ts": 1771197240000, "open": 0.02152, "high": 0.02153, "low": 0.02149, "close": 0.02149, "volume": 7266.1, "quote_volume": 156.294295, "trades": 6, "taker_buy_volume": 6012.2, "taker_buy_quote": 129.335445}, {"ts": 1771197300000, "open": 0.02149, "high": 0.02151, "low": 0.02149, "close": 0.0215, "volume": 11094.2, "quote_volume": 238.573346, "trades": 4, "taker_buy_volume": 10723.8, "taker_buy_quote": 230.61345}, {"ts": 1771197360000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 791.0, "quote_volume": 16.99859, "trades": 2, "taker_buy_volume": 791.0, "taker_buy_quote": 16.99859}, {"ts": 1771197420000, "open": 0.0215, "high": 0.02154, "low": 0.0215, "close": 0.02154, "volume": 129264.1, "quote_volume": 2782.417268, "trades": 19, "taker_buy_volume": 105880.5, "taker_buy_quote": 2279.150446}, {"ts": 1771197480000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197540000, "open": 0.02153, "high": 0.02154, "low": 0.02153, "close": 0.02154, "volume": 6969.4, "quote_volume": 150.069126, "trades": 2, "taker_buy_volume": 6969.4, "taker_buy_quote": 150.069126}, {"ts": 1771197600000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197660000, "open": 0.02154, "high": 0.02155, "low": 0.02154, "close": 0.02155, "volume": 6969.8, "quote_volume": 150.14744, "trades": 2, "taker_buy_volume": 6969.8, "taker_buy_quote": 150.14744}, {"ts": 1771197720000, "open": 0.0215, "high": 0.02151, "low": 0.02147, "close": 0.02149, "volume": 79058.0, "quote_volume": 1698.977416, "trades": 22, "taker_buy_volume": 37021.0, "taker_buy_quote": 795.58643}, {"ts": 1771197780000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 5128.4, "quote_volume": 110.2606, "trades": 2, "taker_buy_volume": 4665.4, "taker_buy_quote": 100.3061}, {"ts": 1771197840000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197900000, "open": 0.02153, "high": 0.02153, "low": 0.02152, "close": 0.02152, "volume": 833.4, "quote_volume": 17.938472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197960000, "open": 0.02155, "high": 0.02155, "low": 0.02153, "close": 0.02153, "volume": 7120.9, "quote_volume": 153.386051, "trades": 5, "taker_buy_volume": 6241.2, "taker_buy_quote": 134.44611}, {"ts": 1771198020000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 1779.2, "quote_volume": 38.34176, "trades": 1, "taker_buy_volume": 1779.2, "taker_buy_quote": 38.34176}, {"ts": 1771198080000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198140000, "open": 0.02158, "high": 0.0216, "low": 0.02158, "close": 0.0216, "volume": 54693.2, "quote_volume": 1180.460324, "trades": 10, "taker_buy_volume": 30800.6, "taker_buy_quote": 664.858016}, {"ts": 1771198200000, "open": 0.0216, "high": 0.02167, "low": 0.0216, "close": 0.02163, "volume": 9249.3, "quote_volume": 200.145474, "trades": 6, "taker_buy_volume": 7815.1, "taker_buy_quote": 169.132654}, {"ts": 1771198260000, "open": 0.02165, "high": 0.02165, "low": 0.02163, "close": 0.02165, "volume": 1477.2, "quote_volume": 31.972164, "trades": 3, "taker_buy_volume": 1016.4, "taker_buy_quote": 22.00506}, {"ts": 1771198320000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 462.3, "quote_volume": 9.999549, "trades": 1, "taker_buy_volume": 462.3, "taker_buy_quote": 9.999549}, {"ts": 1771198380000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 506.9, "quote_volume": 10.94904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198440000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198500000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198560000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 527.9, "quote_volume": 11.413198, "trades": 1, "taker_buy_volume": 527.9, "taker_buy_quote": 11.413198}, {"ts": 1771198620000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 319.5, "quote_volume": 6.90759, "trades": 1, "taker_buy_volume": 319.5, "taker_buy_quote": 6.90759}, {"ts": 1771198680000, "open": 0.02159, "high": 0.0216, "low": 0.02159, "close": 0.0216, "volume": 1300.7, "quote_volume": 28.09095, "trades": 3, "taker_buy_volume": 883.7, "taker_buy_quote": 19.08792}, {"ts": 1771198740000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 930.2, "quote_volume": 20.09232, "trades": 2, "taker_buy_volume": 930.2, "taker_buy_quote": 20.09232}, {"ts": 1771198800000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.02161, "volume": 719.1, "quote_volume": 15.5351, "trades": 2, "taker_buy_volume": 719.1, "taker_buy_quote": 15.5351}, {"ts": 1771198860000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198920000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198980000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199040000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 462.3, "quote_volume": 9.994926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199100000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199160000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 619.4, "quote_volume": 13.397622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199220000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 779.3, "quote_volume": 16.864052, "trades": 1, "taker_buy_volume": 779.3, "taker_buy_quote": 16.864052}, {"ts": 1771199280000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199340000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199400000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199460000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 2370.6, "quote_volume": 51.32349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199520000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 1846.1, "quote_volume": 39.968065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199580000, "open": 0.02165, "high": 0.02165, "low": 0.02164, "close": 0.02164, "volume": 3151.2, "quote_volume": 68.20859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199640000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 2464.2, "quote_volume": 53.325288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199700000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 936.9, "quote_volume": 20.274516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199760000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 2681.1, "quote_volume": 58.019004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199820000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 1384.1, "quote_volume": 29.965765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199880000, "open": 0.02165, "high": 0.02165, "low": 0.02161, "close": 0.02161, "volume": 2709.2, "quote_volume": 58.597856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199940000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 3882.1, "quote_volume": 83.930993, "trades": 3, "taker_buy_volume": 1940.6, "taker_buy_quote": 41.975178}, {"ts": 1771200000000, "open": 0.02164, "high": 0.02164, "low": 0.02162, "close": 0.02162, "volume": 2623.6, "quote_volume": 56.746857, "trades": 3, "taker_buy_volume": 429.9, "taker_buy_quote": 9.303036}, {"ts": 1771200060000, "open": 0.02168, "high": 0.02168, "low": 0.02165, "close": 0.02165, "volume": 2208.8, "quote_volume": 47.863522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200120000, "open": 0.02166, "high": 0.02166, "low": 0.02165, "close": 0.02165, "volume": 25311.9, "quote_volume": 548.015074, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200180000, "open": 0.02165, "high": 0.02165, "low": 0.02164, "close": 0.02164, "volume": 1853.7, "quote_volume": 40.122716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200240000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 10841.0, "quote_volume": 234.70765, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.03875}, {"ts": 1771200300000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200360000, "open": 0.02166, "high": 0.02168, "low": 0.02166, "close": 0.02168, "volume": 1554.6, "quote_volume": 33.691156, "trades": 3, "taker_buy_volume": 926.0, "taker_buy_quote": 20.07568}, {"ts": 1771200420000, "open": 0.02167, "high": 0.02168, "low": 0.02167, "close": 0.02167, "volume": 1201.8, "quote_volume": 26.045808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200480000, "open": 0.02169, "high": 0.02172, "low": 0.02169, "close": 0.02172, "volume": 1060.2, "quote_volume": 23.010945, "trades": 2, "taker_buy_volume": 506.9, "taker_buy_quote": 11.009868}, {"ts": 1771200540000, "open": 0.02172, "high": 0.02172, "low": 0.0217, "close": 0.0217, "volume": 4509.2, "quote_volume": 97.931568, "trades": 2, "taker_buy_volume": 4096.4, "taker_buy_quote": 88.973808}, {"ts": 1771200600000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 825.5, "quote_volume": 17.909223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200660000, "open": 0.02169, "high": 0.0217, "low": 0.02169, "close": 0.0217, "volume": 1848.6, "quote_volume": 40.105857, "trades": 4, "taker_buy_volume": 1481.6, "taker_buy_quote": 32.145627}, {"ts": 1771200720000, "open": 0.02168, "high": 0.0217, "low": 0.02168, "close": 0.02168, "volume": 1706.7, "quote_volume": 37.013272, "trades": 4, "taker_buy_volume": 831.2, "taker_buy_quote": 18.032432}, {"ts": 1771200780000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 415.3, "quote_volume": 9.007857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200840000, "open": 0.02169, "high": 0.02173, "low": 0.02169, "close": 0.02173, "volume": 1380.8, "quote_volume": 29.979966, "trades": 3, "taker_buy_volume": 1013.8, "taker_buy_quote": 22.019736}, {"ts": 1771200900000, "open": 0.02174, "high": 0.02174, "low": 0.02172, "close": 0.02173, "volume": 1791.1, "quote_volume": 38.915578, "trades": 4, "taker_buy_volume": 460.8, "taker_buy_quote": 10.017792}, {"ts": 1771200960000, "open": 0.02173, "high": 0.02174, "low": 0.02173, "close": 0.02174, "volume": 4892.9, "quote_volume": 106.331432, "trades": 3, "taker_buy_volume": 4021.4, "taker_buy_quote": 87.385022}, {"ts": 1771201020000, "open": 0.02177, "high": 0.02181, "low": 0.02177, "close": 0.02178, "volume": 29928.8, "quote_volume": 651.878226, "trades": 6, "taker_buy_volume": 27928.8, "taker_buy_quote": 608.318226}, {"ts": 1771201080000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201140000, "open": 0.0218, "high": 0.02181, "low": 0.02175, "close": 0.02175, "volume": 66291.4, "quote_volume": 1444.675722, "trades": 20, "taker_buy_volume": 33962.4, "taker_buy_quote": 740.623234}, {"ts": 1771201200000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201260000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 4603.3, "quote_volume": 99.983676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201320000, "open": 0.02172, "high": 0.02172, "low": 0.0217, "close": 0.0217, "volume": 752.4, "quote_volume": 16.336688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201380000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 871.5, "quote_volume": 18.937695, "trades": 2, "taker_buy_volume": 871.5, "taker_buy_quote": 18.937695}, {"ts": 1771201440000, "open": 0.0217, "high": 0.02171, "low": 0.02167, "close": 0.02167, "volume": 6697.8, "quote_volume": 145.375078, "trades": 5, "taker_buy_volume": 787.1, "taker_buy_quote": 17.072199}, {"ts": 1771201500000, "open": 0.0217, "high": 0.02171, "low": 0.02168, "close": 0.02168, "volume": 8685.8, "quote_volume": 188.382581, "trades": 4, "taker_buy_volume": 926.0, "taker_buy_quote": 20.098367}, {"ts": 1771201560000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201620000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 647.7, "quote_volume": 14.048613, "trades": 1, "taker_buy_volume": 647.7, "taker_buy_quote": 14.048613}, {"ts": 1771201680000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201740000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201800000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201860000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201920000, "open": 0.02168, "high": 0.02171, "low": 0.02168, "close": 0.02171, "volume": 8650.5, "quote_volume": 187.555224, "trades": 4, "taker_buy_volume": 6500.0, "taker_buy_quote": 140.92}, {"ts": 1771201980000, "open": 0.02171, "high": 0.02174, "low": 0.02171, "close": 0.02172, "volume": 1972.9, "quote_volume": 42.862488, "trades": 5, "taker_buy_volume": 368.7, "taker_buy_quote": 8.015538}, {"ts": 1771202040000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 442.1, "quote_volume": 9.611254, "trades": 1, "taker_buy_volume": 442.1, "taker_buy_quote": 9.611254}, {"ts": 1771202100000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202160000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 615.9, "quote_volume": 13.401984, "trades": 1, "taker_buy_volume": 615.9, "taker_buy_quote": 13.401984}, {"ts": 1771202220000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202280000, "open": 0.02175, "high": 0.02176, "low": 0.02175, "close": 0.02175, "volume": 1334.7, "quote_volume": 29.034333, "trades": 3, "taker_buy_volume": 967.7, "taker_buy_quote": 21.052083}, {"ts": 1771202340000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 506.9, "quote_volume": 11.020006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202400000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202460000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202520000, "open": 0.02173, "high": 0.02175, "low": 0.02173, "close": 0.02175, "volume": 573.1, "quote_volume": 12.458981, "trades": 2, "taker_buy_volume": 573.1, "taker_buy_quote": 12.458981}, {"ts": 1771202580000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202640000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202700000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202760000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202820000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 1550.1, "quote_volume": 33.683673, "trades": 1, "taker_buy_volume": 1550.1, "taker_buy_quote": 33.683673}, {"ts": 1771202880000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202940000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203000000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 1149.4, "quote_volume": 24.99945, "trades": 1, "taker_buy_volume": 1149.4, "taker_buy_quote": 24.99945}, {"ts": 1771203060000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203120000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203180000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203240000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203300000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203360000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 624.6, "quote_volume": 13.58505, "trades": 1, "taker_buy_volume": 624.6, "taker_buy_quote": 13.58505}, {"ts": 1771203420000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203480000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203540000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203600000, "open": 0.02172, "high": 0.02173, "low": 0.02172, "close": 0.02173, "volume": 9394.0, "quote_volume": 204.07987, "trades": 2, "taker_buy_volume": 9394.0, "taker_buy_quote": 204.07987}, {"ts": 1771203660000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203720000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203780000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.02179, "volume": 2431.6, "quote_volume": 52.987215, "trades": 3, "taker_buy_volume": 265.1, "taker_buy_quote": 5.77918}, {"ts": 1771203840000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.02179, "volume": 1371.7, "quote_volume": 29.898513, "trades": 3, "taker_buy_volume": 458.5, "taker_buy_quote": 9.999885}, {"ts": 1771203900000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 5500.3, "quote_volume": 119.956977, "trades": 3, "taker_buy_volume": 5043.7, "taker_buy_quote": 110.003097}, {"ts": 1771203960000, "open": 0.0218, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 620.0, "quote_volume": 13.518547, "trades": 2, "taker_buy_volume": 254.7, "taker_buy_quote": 5.555007}, {"ts": 1771204020000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.02179, "volume": 867.6, "quote_volume": 18.910027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204080000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 365.3, "quote_volume": 7.959887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204140000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 502.3, "quote_volume": 10.945117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204200000, "open": 0.0218, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 1993.0, "quote_volume": 43.462764, "trades": 2, "taker_buy_volume": 1536.4, "taker_buy_quote": 33.508884}, {"ts": 1771204260000, "open": 0.02182, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 2191.8, "quote_volume": 47.81914, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204320000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.02181, "volume": 18367.7, "quote_volume": 400.548129, "trades": 6, "taker_buy_volume": 368.7, "taker_buy_quote": 8.041347}, {"ts": 1771204380000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 2394.6, "quote_volume": 52.19861, "trades": 5, "taker_buy_volume": 2027.6, "taker_buy_quote": 44.20168}, {"ts": 1771204440000, "open": 0.02179, "high": 0.02181, "low": 0.02179, "close": 0.02181, "volume": 10225.8, "quote_volume": 222.921198, "trades": 6, "taker_buy_volume": 4390.7, "taker_buy_quote": 95.761167}, {"ts": 1771204500000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 456.6, "quote_volume": 9.958446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204560000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204620000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 1256.9, "quote_volume": 27.425558, "trades": 1, "taker_buy_volume": 1256.9, "taker_buy_quote": 27.425558}, {"ts": 1771204680000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 2157.5, "quote_volume": 47.07665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204740000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204800000, "open": 0.02178, "high": 0.02178, "low": 0.02177, "close": 0.02178, "volume": 4530.2, "quote_volume": 98.648867, "trades": 3, "taker_buy_volume": 2574.2, "taker_buy_quote": 56.047187}, {"ts": 1771204860000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 458.5, "quote_volume": 9.97696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204920000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204980000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205040000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 4603.3, "quote_volume": 99.983676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205100000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205160000, "open": 0.02174, "high": 0.02174, "low": 0.02172, "close": 0.02172, "volume": 1085.8, "quote_volume": 23.592916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205220000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205280000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205340000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205400000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205460000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205520000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205580000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 509.3, "quote_volume": 11.05181, "trades": 1, "taker_buy_volume": 509.3, "taker_buy_quote": 11.05181}, {"ts": 1771205640000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.0217, "volume": 1476.9, "quote_volume": 32.043684, "trades": 3, "taker_buy_volume": 972.3, "taker_buy_quote": 21.09891}, {"ts": 1771205700000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 509.3, "quote_volume": 11.046717, "trades": 1, "taker_buy_volume": 509.3, "taker_buy_quote": 11.046717}, {"ts": 1771205760000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 1360.6, "quote_volume": 29.497808, "trades": 2, "taker_buy_volume": 690.4, "taker_buy_quote": 14.967872}, {"ts": 1771205820000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205880000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205940000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 4621.8, "quote_volume": 100.015752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206000000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206060000, "open": 0.02164, "high": 0.02165, "low": 0.02164, "close": 0.02165, "volume": 1684.1, "quote_volume": 36.458034, "trades": 2, "taker_buy_volume": 1684.1, "taker_buy_quote": 36.458034}, {"ts": 1771206120000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206180000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206240000, "open": 0.02167, "high": 0.02168, "low": 0.02167, "close": 0.02168, "volume": 6345.3, "quote_volume": 137.514354, "trades": 4, "taker_buy_volume": 6345.3, "taker_buy_quote": 137.514354}, {"ts": 1771206300000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206360000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 5175.0, "quote_volume": 112.194, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.194}, {"ts": 1771206420000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206480000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206540000, "open": 0.02168, "high": 0.02169, "low": 0.02168, "close": 0.02169, "volume": 8437.3, "quote_volume": 182.939312, "trades": 5, "taker_buy_volume": 8024.5, "taker_buy_quote": 173.98568}, {"ts": 1771206600000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 412.8, "quote_volume": 8.953632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206660000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206720000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206780000, "open": 0.0217, "high": 0.02171, "low": 0.02169, "close": 0.02171, "volume": 6802.4, "quote_volume": 147.59877, "trades": 5, "taker_buy_volume": 416.7, "taker_buy_quote": 9.046557}, {"ts": 1771206840000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206900000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 2036.4, "quote_volume": 44.18621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206960000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 1021.2, "quote_volume": 22.149828, "trades": 2, "taker_buy_volume": 654.2, "taker_buy_quote": 14.189598}, {"ts": 1771207020000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 504.6, "quote_volume": 10.94982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207080000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 1330.2, "quote_volume": 28.857084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207140000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 779.8, "quote_volume": 16.913862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207200000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 917.4, "quote_volume": 19.898406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207260000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 367.0, "quote_volume": 7.9639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207320000, "open": 0.02171, "high": 0.02172, "low": 0.0217, "close": 0.02172, "volume": 11989.3, "quote_volume": 260.333396, "trades": 7, "taker_buy_volume": 4603.3, "taker_buy_quote": 99.983676}, {"ts": 1771207380000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207440000, "open": 0.02172, "high": 0.02176, "low": 0.02172, "close": 0.02176, "volume": 4320.9, "quote_volume": 93.94516, "trades": 2, "taker_buy_volume": 1940.6, "taker_buy_quote": 42.149832}, {"ts": 1771207500000, "open": 0.02177, "high": 0.02177, "low": 0.02176, "close": 0.02176, "volume": 3206.5, "quote_volume": 69.790726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207560000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 630.3, "quote_volume": 13.727934, "trades": 1, "taker_buy_volume": 630.3, "taker_buy_quote": 13.727934}, {"ts": 1771207620000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 506.9, "quote_volume": 11.035213, "trades": 1, "taker_buy_volume": 506.9, "taker_buy_quote": 11.035213}, {"ts": 1771207680000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207740000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207800000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 2504.6, "quote_volume": 54.374866, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.42}, {"ts": 1771207860000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207920000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207980000, "open": 0.02177, "high": 0.02177, "low": 0.02176, "close": 0.02176, "volume": 5910.0, "quote_volume": 128.60895, "trades": 2, "taker_buy_volume": 5910.0, "taker_buy_quote": 128.60895}, {"ts": 1771208040000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208100000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208160000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 493.0, "quote_volume": 10.72768, "trades": 1, "taker_buy_volume": 493.0, "taker_buy_quote": 10.72768}, {"ts": 1771208220000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 894.7, "quote_volume": 19.477619, "trades": 2, "taker_buy_volume": 894.7, "taker_buy_quote": 19.477619}, {"ts": 1771208280000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 5175.0, "quote_volume": 112.5045, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.5045}, {"ts": 1771208340000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 648.8, "quote_volume": 14.104912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208400000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208460000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208520000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208580000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 504.6, "quote_volume": 10.944774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208640000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 416.7, "quote_volume": 9.04239, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 9.04239}, {"ts": 1771208700000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 1380.0, "quote_volume": 29.936787, "trades": 3, "taker_buy_volume": 416.7, "taker_buy_quote": 9.038223}, {"ts": 1771208760000, "open": 0.02169, "high": 0.02169, "low": 0.02168, "close": 0.02168, "volume": 1515.7, "quote_volume": 32.865469, "trades": 3, "taker_buy_volume": 509.3, "taker_buy_quote": 11.046717}, {"ts": 1771208820000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208880000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208940000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209000000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209060000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209120000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 1229.8, "quote_volume": 26.68666, "trades": 1, "taker_buy_volume": 1229.8, "taker_buy_quote": 26.68666}, {"ts": 1771209180000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 3304.1, "quote_volume": 71.566806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209240000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209300000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209360000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 7555.5, "quote_volume": 163.95435, "trades": 4, "taker_buy_volume": 7555.5, "taker_buy_quote": 163.95435}, {"ts": 1771209420000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 880.6, "quote_volume": 19.082602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209480000, "open": 0.02168, "high": 0.02169, "low": 0.02168, "close": 0.02168, "volume": 11606.9, "quote_volume": 251.641296, "trades": 5, "taker_buy_volume": 5545.4, "taker_buy_quote": 120.227976}, {"ts": 1771209540000, "open": 0.02167, "high": 0.02168, "low": 0.02167, "close": 0.02167, "volume": 6558.8, "quote_volume": 142.13566, "trades": 6, "taker_buy_volume": 5821.4, "taker_buy_quote": 126.156202}, {"ts": 1771209600000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209660000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 2641.7, "quote_volume": 57.245639, "trades": 1, "taker_buy_volume": 2641.7, "taker_buy_quote": 57.245639}, {"ts": 1771209720000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 2825.0, "quote_volume": 61.246, "trades": 2, "taker_buy_volume": 2825.0, "taker_buy_quote": 61.246}, {"ts": 1771209780000, "open": 0.02169, "high": 0.02172, "low": 0.02169, "close": 0.02172, "volume": 1478.2, "quote_volume": 32.089806, "trades": 3, "taker_buy_volume": 921.6, "taker_buy_quote": 20.017152}, {"ts": 1771209840000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 829.5, "quote_volume": 18.01674, "trades": 2, "taker_buy_volume": 829.5, "taker_buy_quote": 18.01674}, {"ts": 1771209900000, "open": 0.0217, "high": 0.0217, "low": 0.02168, "close": 0.02169, "volume": 14500.1, "quote_volume": 314.489921, "trades": 8, "taker_buy_volume": 3570.8, "taker_buy_quote": 77.48636}, {"ts": 1771209960000, "open": 0.02169, "high": 0.0217, "low": 0.02168, "close": 0.02168, "volume": 2380.8, "quote_volume": 51.630666, "trades": 5, "taker_buy_volume": 493.8, "taker_buy_quote": 10.71546}, {"ts": 1771210020000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 329.3, "quote_volume": 7.132638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210080000, "open": 0.02166, "high": 0.02168, "low": 0.02166, "close": 0.02168, "volume": 30666.0, "quote_volume": 664.418079, "trades": 10, "taker_buy_volume": 22928.2, "taker_buy_quote": 496.817331}, {"ts": 1771210140000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210200000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210260000, "open": 0.02169, "high": 0.02171, "low": 0.02169, "close": 0.02171, "volume": 1197.9, "quote_volume": 25.994449, "trades": 3, "taker_buy_volume": 785.1, "taker_buy_quote": 17.040817}, {"ts": 1771210320000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 871.5, "quote_volume": 18.902835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210380000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 370.4, "quote_volume": 8.041384, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 8.041384}, {"ts": 1771210440000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 2274.5, "quote_volume": 49.26567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210500000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210560000, "open": 0.02168, "high": 0.02168, "low": 0.02164, "close": 0.02164, "volume": 77966.9, "quote_volume": 1688.752367, "trades": 20, "taker_buy_volume": 1940.6, "taker_buy_quote": 42.01399}, {"ts": 1771210620000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210680000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210740000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 334.5, "quote_volume": 7.25196, "trades": 1, "taker_buy_volume": 334.5, "taker_buy_quote": 7.25196}, {"ts": 1771210800000, "open": 0.02167, "high": 0.0217, "low": 0.02167, "close": 0.0217, "volume": 6978.6, "quote_volume": 151.353414, "trades": 7, "taker_buy_volume": 6241.2, "taker_buy_quote": 135.373956}, {"ts": 1771210860000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210920000, "open": 0.02171, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 6091.3, "quote_volume": 132.247192, "trades": 3, "taker_buy_volume": 916.3, "taker_buy_quote": 19.897942}, {"ts": 1771210980000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211040000, "open": 0.02167, "high": 0.02171, "low": 0.02167, "close": 0.0217, "volume": 21865.0, "quote_volume": 474.059231, "trades": 13, "taker_buy_volume": 15493.8, "taker_buy_quote": 335.987071}, {"ts": 1771211100000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 367.0, "quote_volume": 7.96023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211160000, "open": 0.02169, "high": 0.02171, "low": 0.02169, "close": 0.02171, "volume": 2520.0, "quote_volume": 54.700026, "trades": 4, "taker_buy_volume": 2061.3, "taker_buy_quote": 44.750823}, {"ts": 1771211220000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 734.0, "quote_volume": 15.93147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211280000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 299.8, "quote_volume": 6.50566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211340000, "open": 0.02171, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 1323.2, "quote_volume": 28.722064, "trades": 3, "taker_buy_volume": 862.4, "taker_buy_quote": 18.722704}, {"ts": 1771211400000, "open": 0.0217, "high": 0.02171, "low": 0.02169, "close": 0.02169, "volume": 1939.0, "quote_volume": 42.067988, "trades": 5, "taker_buy_volume": 739.1, "taker_buy_quote": 16.042157}, {"ts": 1771211460000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 4603.3, "quote_volume": 99.983676, "trades": 1, "taker_buy_volume": 4603.3, "taker_buy_quote": 99.983676}, {"ts": 1771211520000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211580000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211640000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211700000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211760000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 668.4, "quote_volume": 14.510964, "trades": 1, "taker_buy_volume": 668.4, "taker_buy_quote": 14.510964}, {"ts": 1771211820000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211880000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 1197.6, "quote_volume": 25.999896, "trades": 1, "taker_buy_volume": 1197.6, "taker_buy_quote": 25.999896}, {"ts": 1771211940000, "open": 0.02172, "high": 0.02172, "low": 0.0217, "close": 0.0217, "volume": 965.6, "quote_volume": 20.963658, "trades": 2, "taker_buy_volume": 506.9, "taker_buy_quote": 11.009868}, {"ts": 1771212000000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212060000, "open": 0.0217, "high": 0.0217, "low": 0.02168, "close": 0.02168, "volume": 1526.0, "quote_volume": 33.102605, "trades": 4, "taker_buy_volume": 738.9, "taker_buy_quote": 16.03413}, {"ts": 1771212120000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 509.3, "quote_volume": 11.046717, "trades": 1, "taker_buy_volume": 509.3, "taker_buy_quote": 11.046717}, {"ts": 1771212180000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212240000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212300000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212360000, "open": 0.02168, "high": 0.02168, "low": 0.02164, "close": 0.02164, "volume": 8502.7, "quote_volume": 184.03188, "trades": 3, "taker_buy_volume": 3044.6, "taker_buy_quote": 65.885144}, {"ts": 1771212420000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 655.3, "quote_volume": 14.187245, "trades": 1, "taker_buy_volume": 655.3, "taker_buy_quote": 14.187245}, {"ts": 1771212480000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212540000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 5175.0, "quote_volume": 112.03875, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.03875}, {"ts": 1771212600000, "open": 0.02166, "high": 0.02168, "low": 0.02166, "close": 0.02168, "volume": 13122.0, "quote_volume": 284.32602, "trades": 3, "taker_buy_volume": 7947.0, "taker_buy_quote": 172.23552}, {"ts": 1771212660000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212720000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212780000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212840000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212900000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 4432.9, "quote_volume": 96.060943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212960000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 628.9, "quote_volume": 13.634552, "trades": 1, "taker_buy_volume": 628.9, "taker_buy_quote": 13.634552}, {"ts": 1771213020000, "open": 0.02169, "high": 0.02169, "low": 0.02168, "close": 0.02168, "volume": 3073.1, "quote_volume": 66.648645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213080000, "open": 0.02168, "high": 0.02168, "low": 0.02167, "close": 0.02167, "volume": 1338.3, "quote_volume": 29.009736, "trades": 3, "taker_buy_volume": 877.5, "taker_buy_quote": 19.0242}, {"ts": 1771213140000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 1152.4, "quote_volume": 24.972508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213200000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 330.5, "quote_volume": 7.161935, "trades": 1, "taker_buy_volume": 330.5, "taker_buy_quote": 7.161935}, {"ts": 1771213260000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 690.4, "quote_volume": 14.954064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213320000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213380000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213440000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 1666.7, "quote_volume": 36.150723, "trades": 2, "taker_buy_volume": 1666.7, "taker_buy_quote": 36.150723}, {"ts": 1771213500000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 689.4, "quote_volume": 14.932404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213560000, "open": 0.02167, "high": 0.02167, "low": 0.02165, "close": 0.02165, "volume": 878.0, "quote_volume": 19.018886, "trades": 2, "taker_buy_volume": 509.3, "taker_buy_quote": 11.036531}, {"ts": 1771213620000, "open": 0.02167, "high": 0.02167, "low": 0.02165, "close": 0.02167, "volume": 1440.7, "quote_volume": 31.212595, "trades": 3, "taker_buy_volume": 1072.0, "taker_buy_quote": 23.23024}, {"ts": 1771213680000, "open": 0.02166, "high": 0.02168, "low": 0.02166, "close": 0.02168, "volume": 975.7, "quote_volume": 21.14107, "trades": 2, "taker_buy_volume": 370.4, "taker_buy_quote": 8.030272}, {"ts": 1771213740000, "open": 0.02169, "high": 0.02169, "low": 0.02167, "close": 0.02167, "volume": 785.4, "quote_volume": 17.027952, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 9.038223}, {"ts": 1771213800000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 368.7, "quote_volume": 7.993416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213860000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213920000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 1888.1, "quote_volume": 40.986055, "trades": 4, "taker_buy_volume": 1888.1, "taker_buy_quote": 40.986055}, {"ts": 1771213980000, "open": 0.02169, "high": 0.0217, "low": 0.02169, "close": 0.0217, "volume": 1385.1, "quote_volume": 30.047449, "trades": 3, "taker_buy_volume": 463.0, "taker_buy_quote": 10.0471}, {"ts": 1771214040000, "open": 0.02169, "high": 0.02169, "low": 0.02167, "close": 0.02167, "volume": 1985.3, "quote_volume": 43.039884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214100000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 6440.4, "quote_volume": 139.75668, "trades": 3, "taker_buy_volume": 6440.4, "taker_buy_quote": 139.75668}, {"ts": 1771214160000, "open": 0.0217, "high": 0.0217, "low": 0.02168, "close": 0.02169, "volume": 2016.9, "quote_volume": 43.753788, "trades": 4, "taker_buy_volume": 1183.5, "taker_buy_quote": 25.68195}, {"ts": 1771214220000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 370.4, "quote_volume": 8.03768, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 8.03768}, {"ts": 1771214280000, "open": 0.02171, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 1334.4, "quote_volume": 28.974893, "trades": 3, "taker_buy_volume": 921.6, "taker_buy_quote": 20.013005}, {"ts": 1771214340000, "open": 0.02171, "high": 0.02171, "low": 0.0217, "close": 0.0217, "volume": 739.3, "quote_volume": 16.046533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214400000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 736.4, "quote_volume": 15.97621, "trades": 2, "taker_buy_volume": 369.4, "taker_buy_quote": 8.01598}, {"ts": 1771214460000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 4603.3, "quote_volume": 99.983676, "trades": 2, "taker_buy_volume": 4603.3, "taker_buy_quote": 99.983676}, {"ts": 1771214520000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 6575.8, "quote_volume": 143.155166, "trades": 3, "taker_buy_volume": 5145.8, "taker_buy_quote": 112.024066}, {"ts": 1771214580000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214640000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 458.7, "quote_volume": 10.004247, "trades": 1, "taker_buy_volume": 458.7, "taker_buy_quote": 10.004247}, {"ts": 1771214700000, "open": 0.0218, "high": 0.02182, "low": 0.0218, "close": 0.02182, "volume": 11093.5, "quote_volume": 242.010687, "trades": 5, "taker_buy_volume": 4126.3, "taker_buy_quote": 89.994603}, {"ts": 1771214760000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214820000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 679.0, "quote_volume": 14.82936, "trades": 3, "taker_buy_volume": 679.0, "taker_buy_quote": 14.82936}, {"ts": 1771214880000, "open": 0.02182, "high": 0.02184, "low": 0.02182, "close": 0.02184, "volume": 1284.3, "quote_volume": 28.036269, "trades": 3, "taker_buy_volume": 1284.3, "taker_buy_quote": 28.036269}, {"ts": 1771214940000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02181, "volume": 779.8, "quote_volume": 17.012461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215000000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 9675.0, "quote_volume": 210.889088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215060000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 867.6, "quote_volume": 18.91368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215120000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 454.8, "quote_volume": 9.919188, "trades": 1, "taker_buy_volume": 454.8, "taker_buy_quote": 9.919188}, {"ts": 1771215180000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 456.6, "quote_volume": 9.949314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215240000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215300000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215360000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215420000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 1773.7, "quote_volume": 38.702134, "trades": 1, "taker_buy_volume": 1773.7, "taker_buy_quote": 38.702134}, {"ts": 1771215480000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 537.4, "quote_volume": 11.731442, "trades": 1, "taker_buy_volume": 537.4, "taker_buy_quote": 11.731442}, {"ts": 1771215540000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 410.7, "quote_volume": 8.969688, "trades": 1, "taker_buy_volume": 410.7, "taker_buy_quote": 8.969688}, {"ts": 1771215600000, "open": 0.02184, "high": 0.02185, "low": 0.02184, "close": 0.02184, "volume": 3062.6, "quote_volume": 66.894524, "trades": 6, "taker_buy_volume": 2697.3, "taker_buy_quote": 58.916372}, {"ts": 1771215660000, "open": 0.02184, "high": 0.02185, "low": 0.02184, "close": 0.02184, "volume": 1419.5, "quote_volume": 31.007399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215720000, "open": 0.02184, "high": 0.02185, "low": 0.02184, "close": 0.02185, "volume": 600.0, "quote_volume": 13.106747, "trades": 2, "taker_buy_volume": 274.7, "taker_buy_quote": 6.002195}, {"ts": 1771215780000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215840000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215900000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 847.4, "quote_volume": 18.51569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215960000, "open": 0.0218, "high": 0.0218, "low": 0.02175, "close": 0.02176, "volume": 210500.0, "quote_volume": 4582.029731, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216020000, "open": 0.02179, "high": 0.02179, "low": 0.0216, "close": 0.02166, "volume": 957026.6, "quote_volume": 20755.850017, "trades": 213, "taker_buy_volume": 131278.2, "taker_buy_quote": 2849.766404}, {"ts": 1771216080000, "open": 0.02169, "high": 0.0217, "low": 0.02146, "close": 0.02157, "volume": 2012447.7, "quote_volume": 43410.442751, "trades": 669, "taker_buy_volume": 481363.8, "taker_buy_quote": 10401.023357}, {"ts": 1771216140000, "open": 0.02156, "high": 0.02165, "low": 0.02145, "close": 0.0216, "volume": 923311.5, "quote_volume": 19879.788828, "trades": 334, "taker_buy_volume": 441173.3, "taker_buy_quote": 9514.057818}, {"ts": 1771216200000, "open": 0.0216, "high": 0.02166, "low": 0.02147, "close": 0.0215, "volume": 545827.4, "quote_volume": 11761.681457, "trades": 142, "taker_buy_volume": 108645.4, "taker_buy_quote": 2349.438317}, {"ts": 1771216260000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 10178.2, "quote_volume": 218.729518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216320000, "open": 0.02147, "high": 0.02147, "low": 0.02124, "close": 0.02139, "volume": 1085243.7, "quote_volume": 23166.257674, "trades": 404, "taker_buy_volume": 353873.5, "taker_buy_quote": 7565.011536}, {"ts": 1771216380000, "open": 0.02136, "high": 0.02142, "low": 0.0211, "close": 0.02136, "volume": 1030584.9, "quote_volume": 21915.880314, "trades": 249, "taker_buy_volume": 473433.2, "taker_buy_quote": 10090.132874}, {"ts": 1771216440000, "open": 0.02138, "high": 0.02138, "low": 0.0212, "close": 0.02129, "volume": 523268.8, "quote_volume": 11144.491466, "trades": 111, "taker_buy_volume": 99699.8, "taker_buy_quote": 2125.698171}, {"ts": 1771216500000, "open": 0.02133, "high": 0.02133, "low": 0.02105, "close": 0.02129, "volume": 1046988.7, "quote_volume": 22147.523657, "trades": 313, "taker_buy_volume": 280103.8, "taker_buy_quote": 5938.838017}, {"ts": 1771216560000, "open": 0.02126, "high": 0.02126, "low": 0.02096, "close": 0.02108, "volume": 954020.6, "quote_volume": 20135.040321, "trades": 287, "taker_buy_volume": 198656.9, "taker_buy_quote": 4196.534012}, {"ts": 1771216620000, "open": 0.02109, "high": 0.02112, "low": 0.02091, "close": 0.02103, "volume": 445691.1, "quote_volume": 9355.820475, "trades": 109, "taker_buy_volume": 166694.0, "taker_buy_quote": 3502.950554}, {"ts": 1771216680000, "open": 0.02099, "high": 0.02112, "low": 0.02082, "close": 0.02094, "volume": 722896.6, "quote_volume": 15153.394396, "trades": 203, "taker_buy_volume": 203454.9, "taker_buy_quote": 4269.577981}, {"ts": 1771216740000, "open": 0.02093, "high": 0.021, "low": 0.02076, "close": 0.021, "volume": 741901.7, "quote_volume": 15490.367422, "trades": 282, "taker_buy_volume": 281616.7, "taker_buy_quote": 5892.442308}, {"ts": 1771216800000, "open": 0.02097, "high": 0.02097, "low": 0.0208, "close": 0.02095, "volume": 350412.7, "quote_volume": 7317.661413, "trades": 119, "taker_buy_volume": 84318.6, "taker_buy_quote": 1762.863178}, {"ts": 1771216860000, "open": 0.02095, "high": 0.02101, "low": 0.02089, "close": 0.02092, "volume": 358586.8, "quote_volume": 7508.359158, "trades": 148, "taker_buy_volume": 80989.1, "taker_buy_quote": 1697.621936}, {"ts": 1771216920000, "open": 0.02093, "high": 0.02093, "low": 0.02067, "close": 0.02087, "volume": 1317561.7, "quote_volume": 27389.403355, "trades": 921, "taker_buy_volume": 385890.0, "taker_buy_quote": 8035.502614}, {"ts": 1771216980000, "open": 0.0209, "high": 0.02095, "low": 0.02086, "close": 0.02091, "volume": 123350.9, "quote_volume": 2578.250329, "trades": 66, "taker_buy_volume": 49474.3, "taker_buy_quote": 1034.677235}, {"ts": 1771217040000, "open": 0.02092, "high": 0.02112, "low": 0.02092, "close": 0.02108, "volume": 153742.1, "quote_volume": 3232.22046, "trades": 94, "taker_buy_volume": 112051.6, "taker_buy_quote": 2353.88471}, {"ts": 1771217100000, "open": 0.0211, "high": 0.02114, "low": 0.02107, "close": 0.02109, "volume": 28904.3, "quote_volume": 610.150521, "trades": 17, "taker_buy_volume": 13691.2, "taker_buy_quote": 288.92639}, {"ts": 1771217160000, "open": 0.02109, "high": 0.02113, "low": 0.02109, "close": 0.02111, "volume": 15572.2, "quote_volume": 328.647856, "trades": 8, "taker_buy_volume": 14912.3, "taker_buy_quote": 314.717367}, {"ts": 1771217220000, "open": 0.02112, "high": 0.02112, "low": 0.02109, "close": 0.02111, "volume": 108180.1, "quote_volume": 2283.803716, "trades": 23, "taker_buy_volume": 1368.0, "taker_buy_quote": 28.87428}, {"ts": 1771217280000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217340000, "open": 0.02104, "high": 0.02106, "low": 0.02101, "close": 0.02106, "volume": 78603.8, "quote_volume": 1652.923802, "trades": 12, "taker_buy_volume": 70995.1, "taker_buy_quote": 1492.865314}, {"ts": 1771217400000, "open": 0.02102, "high": 0.02104, "low": 0.02096, "close": 0.02097, "volume": 218109.5, "quote_volume": 4580.222262, "trades": 53, "taker_buy_volume": 13783.3, "taker_buy_quote": 289.862799}, {"ts": 1771217460000, "open": 0.02097, "high": 0.02101, "low": 0.02096, "close": 0.02101, "volume": 27522.2, "quote_volume": 577.197862, "trades": 20, "taker_buy_volume": 11214.5, "taker_buy_quote": 235.30259}, {"ts": 1771217520000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 31358.1, "quote_volume": 659.837034, "trades": 19, "taker_buy_volume": 31358.1, "taker_buy_quote": 659.837034}, {"ts": 1771217580000, "open": 0.02105, "high": 0.02112, "low": 0.02105, "close": 0.02112, "volume": 62619.6, "quote_volume": 1321.0266, "trades": 21, "taker_buy_volume": 57492.6, "taker_buy_quote": 1213.10325}, {"ts": 1771217640000, "open": 0.02113, "high": 0.02114, "low": 0.02112, "close": 0.02113, "volume": 1754.8, "quote_volume": 37.078472, "trades": 5, "taker_buy_volume": 899.7, "taker_buy_quote": 19.014926}, {"ts": 1771217700000, "open": 0.02113, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 9805.4, "quote_volume": 207.010938, "trades": 7, "taker_buy_volume": 7021.8, "taker_buy_quote": 148.23971}, {"ts": 1771217760000, "open": 0.02117, "high": 0.02119, "low": 0.02117, "close": 0.02119, "volume": 76669.7, "quote_volume": 1623.930312, "trades": 15, "taker_buy_volume": 10389.6, "taker_buy_quote": 220.136704}, {"ts": 1771217820000, "open": 0.02118, "high": 0.02118, "low": 0.02113, "close": 0.02113, "volume": 98136.4, "quote_volume": 2077.540032, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217880000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 2367.1, "quote_volume": 50.111507, "trades": 2, "taker_buy_volume": 2367.1, "taker_buy_quote": 50.111507}, {"ts": 1771217940000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02118, "volume": 15052.4, "quote_volume": 318.857052, "trades": 14, "taker_buy_volume": 834.2, "taker_buy_quote": 17.668356}, {"ts": 1771218000000, "open": 0.02119, "high": 0.02119, "low": 0.02115, "close": 0.02117, "volume": 32106.9, "quote_volume": 679.604266, "trades": 24, "taker_buy_volume": 1354.4, "taker_buy_quote": 28.699736}, {"ts": 1771218060000, "open": 0.02114, "high": 0.02115, "low": 0.02112, "close": 0.02113, "volume": 1725.5, "quote_volume": 36.471147, "trades": 4, "taker_buy_volume": 259.7, "taker_buy_quote": 5.492655}, {"ts": 1771218120000, "open": 0.02114, "high": 0.02117, "low": 0.02113, "close": 0.02117, "volume": 48507.8, "quote_volume": 1025.732296, "trades": 12, "taker_buy_volume": 48507.8, "taker_buy_quote": 1025.732296}, {"ts": 1771218180000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218240000, "open": 0.02117, "high": 0.0212, "low": 0.02114, "close": 0.02115, "volume": 108377.8, "quote_volume": 2292.86796, "trades": 19, "taker_buy_volume": 420.6, "taker_buy_quote": 8.91672}, {"ts": 1771218300000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218360000, "open": 0.02115, "high": 0.02117, "low": 0.02115, "close": 0.02116, "volume": 33347.0, "quote_volume": 705.61233, "trades": 8, "taker_buy_volume": 28172.0, "taker_buy_quote": 596.10933}, {"ts": 1771218420000, "open": 0.02116, "high": 0.02122, "low": 0.02116, "close": 0.02119, "volume": 50974.0, "quote_volume": 1079.778232, "trades": 14, "taker_buy_volume": 23675.0, "taker_buy_quote": 502.002952}, {"ts": 1771218480000, "open": 0.02118, "high": 0.02118, "low": 0.02116, "close": 0.02116, "volume": 1271.7, "quote_volume": 26.921871, "trades": 3, "taker_buy_volume": 422.7, "taker_buy_quote": 8.952786}, {"ts": 1771218540000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218600000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.02121, "volume": 18825.7, "quote_volume": 399.056347, "trades": 6, "taker_buy_volume": 18825.7, "taker_buy_quote": 399.056347}, {"ts": 1771218660000, "open": 0.02118, "high": 0.02118, "low": 0.02116, "close": 0.02117, "volume": 17500.9, "quote_volume": 370.449359, "trades": 5, "taker_buy_volume": 16500.0, "taker_buy_quote": 349.250297}, {"ts": 1771218720000, "open": 0.02112, "high": 0.02118, "low": 0.0211, "close": 0.02118, "volume": 57842.4, "quote_volume": 1222.84248, "trades": 16, "taker_buy_volume": 52871.4, "taker_buy_quote": 1117.859704}, {"ts": 1771218780000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218840000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 772.0, "quote_volume": 16.35096, "trades": 1, "taker_buy_volume": 772.0, "taker_buy_quote": 16.35096}, {"ts": 1771218900000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 1770.2, "quote_volume": 37.457432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218960000, "open": 0.02115, "high": 0.02116, "low": 0.02115, "close": 0.02116, "volume": 20000.0, "quote_volume": 423.10329, "trades": 5, "taker_buy_volume": 20000.0, "taker_buy_quote": 423.10329}, {"ts": 1771219020000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219080000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219140000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 4500.0, "quote_volume": 95.31, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 95.31}, {"ts": 1771219200000, "open": 0.02117, "high": 0.02118, "low": 0.02117, "close": 0.02118, "volume": 20000.0, "quote_volume": 423.42, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219260000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219320000, "open": 0.02119, "high": 0.02119, "low": 0.02116, "close": 0.02116, "volume": 68010.6, "quote_volume": 1440.390972, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219380000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 5817.5, "quote_volume": 123.040125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219440000, "open": 0.02112, "high": 0.02112, "low": 0.02098, "close": 0.02106, "volume": 201426.5, "quote_volume": 4243.445816, "trades": 65, "taker_buy_volume": 82841.0, "taker_buy_quote": 1744.723566}, {"ts": 1771219500000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 32488.2, "quote_volume": 684.479924, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219560000, "open": 0.02108, "high": 0.02111, "low": 0.02108, "close": 0.02108, "volume": 34447.8, "quote_volume": 726.453621, "trades": 9, "taker_buy_volume": 34021.3, "taker_buy_quote": 717.463001}, {"ts": 1771219620000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 426.5, "quote_volume": 8.99062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219680000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 5461.3, "quote_volume": 115.236293, "trades": 2, "taker_buy_volume": 286.3, "taker_buy_quote": 6.043793}, {"ts": 1771219740000, "open": 0.0211, "high": 0.0211, "low": 0.02105, "close": 0.02108, "volume": 66702.2, "quote_volume": 1406.226515, "trades": 15, "taker_buy_volume": 6068.8, "taker_buy_quote": 127.857912}, {"ts": 1771219800000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219860000, "open": 0.02112, "high": 0.02114, "low": 0.0211, "close": 0.0211, "volume": 60551.7, "quote_volume": 1278.992051, "trades": 10, "taker_buy_volume": 4733.8, "taker_buy_quote": 99.977856}, {"ts": 1771219920000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 381.0, "quote_volume": 8.03529, "trades": 1, "taker_buy_volume": 381.0, "taker_buy_quote": 8.03529}, {"ts": 1771219980000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 471.7, "quote_volume": 9.948153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220040000, "open": 0.0211, "high": 0.02113, "low": 0.0211, "close": 0.02113, "volume": 25698.1, "quote_volume": 542.310495, "trades": 6, "taker_buy_volume": 25698.1, "taker_buy_quote": 542.310495}, {"ts": 1771220100000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220160000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 604.6, "quote_volume": 12.72683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220220000, "open": 0.02104, "high": 0.02107, "low": 0.02102, "close": 0.02107, "volume": 40321.8, "quote_volume": 849.23929, "trades": 9, "taker_buy_volume": 35000.0, "taker_buy_quote": 737.28}, {"ts": 1771220280000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220340000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220400000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 1388.4, "quote_volume": 29.239704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220460000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220520000, "open": 0.02106, "high": 0.0211, "low": 0.02106, "close": 0.0211, "volume": 264571.0, "quote_volume": 5577.41752, "trades": 40, "taker_buy_volume": 239010.2, "taker_buy_quote": 5038.733689}, {"ts": 1771220580000, "open": 0.0211, "high": 0.02111, "low": 0.02108, "close": 0.02109, "volume": 37626.6, "quote_volume": 794.058521, "trades": 14, "taker_buy_volume": 33006.2, "taker_buy_quote": 696.580092}, {"ts": 1771220640000, "open": 0.02109, "high": 0.02113, "low": 0.02109, "close": 0.02111, "volume": 76801.1, "quote_volume": 1621.022462, "trades": 19, "taker_buy_volume": 70475.2, "taker_buy_quote": 1487.434863}, {"ts": 1771220700000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 8785.5, "quote_volume": 185.396698, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220760000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 581.9, "quote_volume": 12.289728, "trades": 1, "taker_buy_volume": 581.9, "taker_buy_quote": 12.289728}, {"ts": 1771220820000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220880000, "open": 0.02113, "high": 0.02114, "low": 0.02113, "close": 0.02114, "volume": 21834.5, "quote_volume": 461.471984, "trades": 7, "taker_buy_volume": 21834.5, "taker_buy_quote": 461.471984}, {"ts": 1771220940000, "open": 0.02114, "high": 0.02114, "low": 0.02112, "close": 0.02113, "volume": 37673.2, "quote_volume": 796.021136, "trades": 8, "taker_buy_volume": 32498.2, "taker_buy_quote": 686.725136}, {"ts": 1771221000000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221060000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 1229.9, "quote_volume": 25.970771, "trades": 3, "taker_buy_volume": 758.2, "taker_buy_quote": 16.013184}, {"ts": 1771221120000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.02109, "volume": 11201.1, "quote_volume": 236.390375, "trades": 9, "taker_buy_volume": 5019.8, "taker_buy_quote": 105.923018}, {"ts": 1771221180000, "open": 0.0211, "high": 0.02111, "low": 0.02109, "close": 0.02109, "volume": 6026.4, "quote_volume": 127.156976, "trades": 8, "taker_buy_volume": 5258.0, "taker_buy_quote": 110.95142}, {"ts": 1771221240000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 9802.7, "quote_volume": 206.920822, "trades": 3, "taker_buy_volume": 8385.2, "taker_buy_quote": 177.011572}, {"ts": 1771221300000, "open": 0.0211, "high": 0.02112, "low": 0.0211, "close": 0.02111, "volume": 31881.2, "quote_volume": 673.00455, "trades": 7, "taker_buy_volume": 31881.2, "taker_buy_quote": 673.00455}, {"ts": 1771221360000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 4496.0, "quote_volume": 94.91056, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 94.91056}, {"ts": 1771221420000, "open": 0.02111, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 11560.8, "quote_volume": 244.112346, "trades": 3, "taker_buy_volume": 11560.8, "taker_buy_quote": 244.112346}, {"ts": 1771221480000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 11780.8, "quote_volume": 248.692688, "trades": 8, "taker_buy_volume": 6605.8, "taker_buy_quote": 139.448438}, {"ts": 1771221540000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221600000, "open": 0.0211, "high": 0.0211, "low": 0.02105, "close": 0.02105, "volume": 26310.5, "quote_volume": 554.673169, "trades": 7, "taker_buy_volume": 9944.4, "taker_buy_quote": 209.51212}, {"ts": 1771221660000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 22514.9, "quote_volume": 474.696203, "trades": 6, "taker_buy_volume": 21996.0, "taker_buy_quote": 463.752602}, {"ts": 1771221720000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221780000, "open": 0.02112, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 7500.0, "quote_volume": 158.43004, "trades": 2, "taker_buy_volume": 7500.0, "taker_buy_quote": 158.43004}, {"ts": 1771221840000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221900000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 1225.6, "quote_volume": 25.86016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221960000, "open": 0.0211, "high": 0.02114, "low": 0.0211, "close": 0.02111, "volume": 59873.4, "quote_volume": 1264.568784, "trades": 20, "taker_buy_volume": 59496.0, "taker_buy_quote": 1256.60187}, {"ts": 1771222020000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222080000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 21163.9, "quote_volume": 446.554025, "trades": 7, "taker_buy_volume": 6404.8, "taker_buy_quote": 135.14128}, {"ts": 1771222140000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.02108, "volume": 30743.7, "quote_volume": 648.349308, "trades": 12, "taker_buy_volume": 24699.8, "taker_buy_quote": 520.93164}, {"ts": 1771222200000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 5721.6, "quote_volume": 120.611328, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 94.77568}, {"ts": 1771222260000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 2095.4, "quote_volume": 44.171032, "trades": 5, "taker_buy_volume": 2095.4, "taker_buy_quote": 44.171032}, {"ts": 1771222320000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 7197.8, "quote_volume": 151.672408, "trades": 7, "taker_buy_volume": 5972.2, "taker_buy_quote": 125.849016}, {"ts": 1771222380000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 5554.2, "quote_volume": 116.991537, "trades": 9, "taker_buy_volume": 2428.6, "taker_buy_quote": 51.170602}, {"ts": 1771222440000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 15428.6, "quote_volume": 325.031356, "trades": 6, "taker_buy_volume": 15428.6, "taker_buy_quote": 325.031356}, {"ts": 1771222500000, "open": 0.02106, "high": 0.02107, "low": 0.02104, "close": 0.02107, "volume": 9082.8, "quote_volume": 191.336624, "trades": 7, "taker_buy_volume": 7000.0, "taker_buy_quote": 147.49}, {"ts": 1771222560000, "open": 0.02106, "high": 0.02109, "low": 0.02106, "close": 0.02109, "volume": 22922.5, "quote_volume": 483.08846, "trades": 13, "taker_buy_volume": 22496.0, "taker_buy_quote": 474.09784}, {"ts": 1771222620000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 476.4, "quote_volume": 10.042512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222680000, "open": 0.02109, "high": 0.02112, "low": 0.02107, "close": 0.02107, "volume": 42108.7, "quote_volume": 888.000428, "trades": 13, "taker_buy_volume": 3313.3, "taker_buy_quote": 69.893136}, {"ts": 1771222740000, "open": 0.02107, "high": 0.02108, "low": 0.02106, "close": 0.02108, "volume": 9045.6, "quote_volume": 190.574032, "trades": 7, "taker_buy_volume": 3072.0, "taker_buy_quote": 64.75776}, {"ts": 1771222800000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 11632.5, "quote_volume": 245.021164, "trades": 9, "taker_buy_volume": 9373.0, "taker_buy_quote": 197.44415}, {"ts": 1771222860000, "open": 0.02106, "high": 0.0211, "low": 0.02106, "close": 0.0211, "volume": 73707.8, "quote_volume": 1553.198584, "trades": 31, "taker_buy_volume": 68532.8, "taker_buy_quote": 1444.213084}, {"ts": 1771222920000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.02108, "volume": 17300.8, "quote_volume": 364.970169, "trades": 8, "taker_buy_volume": 15500.0, "taker_buy_quote": 327.00504}, {"ts": 1771222980000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 962.7, "quote_volume": 20.303343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223040000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 9420.7, "quote_volume": 198.832305, "trades": 9, "taker_buy_volume": 6874.3, "taker_buy_quote": 145.116473}, {"ts": 1771223100000, "open": 0.0211, "high": 0.02113, "low": 0.0211, "close": 0.02112, "volume": 16396.2, "quote_volume": 346.341813, "trades": 6, "taker_buy_volume": 15500.0, "taker_buy_quote": 327.423503}, {"ts": 1771223160000, "open": 0.02112, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 18377.4, "quote_volume": 388.436788, "trades": 6, "taker_buy_volume": 18000.0, "taker_buy_quote": 380.4661}, {"ts": 1771223220000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 16565.4, "quote_volume": 349.861248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223280000, "open": 0.02114, "high": 0.02116, "low": 0.02114, "close": 0.02116, "volume": 54230.4, "quote_volume": 1147.36334, "trades": 10, "taker_buy_volume": 21278.2, "taker_buy_quote": 450.094788}, {"ts": 1771223340000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223400000, "open": 0.02121, "high": 0.02122, "low": 0.02121, "close": 0.02122, "volume": 16010.9, "quote_volume": 339.704149, "trades": 3, "taker_buy_volume": 15487.5, "taker_buy_quote": 328.597601}, {"ts": 1771223460000, "open": 0.02124, "high": 0.02129, "low": 0.02124, "close": 0.02129, "volume": 24538.4, "quote_volume": 521.707756, "trades": 21, "taker_buy_volume": 23601.6, "taker_buy_quote": 501.777369}, {"ts": 1771223520000, "open": 0.0213, "high": 0.02133, "low": 0.0213, "close": 0.02133, "volume": 1262.6, "quote_volume": 26.913976, "trades": 3, "taker_buy_volume": 842.0, "taker_buy_quote": 17.955196}, {"ts": 1771223580000, "open": 0.02132, "high": 0.02132, "low": 0.0213, "close": 0.0213, "volume": 3387.0, "quote_volume": 72.166104, "trades": 6, "taker_buy_volume": 2161.4, "taker_buy_quote": 46.060824}, {"ts": 1771223640000, "open": 0.0213, "high": 0.0213, "low": 0.02126, "close": 0.02126, "volume": 2975.8, "quote_volume": 63.298055, "trades": 6, "taker_buy_volume": 2264.2, "taker_buy_quote": 48.169439}, {"ts": 1771223700000, "open": 0.02126, "high": 0.02127, "low": 0.02124, "close": 0.02127, "volume": 2210.6, "quote_volume": 46.974843, "trades": 5, "taker_buy_volume": 849.1, "taker_buy_quote": 18.056583}, {"ts": 1771223760000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 1698.3, "quote_volume": 36.071892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223820000, "open": 0.02124, "high": 0.02125, "low": 0.02124, "close": 0.02125, "volume": 1365.2, "quote_volume": 29.005768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223880000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 422.5, "quote_volume": 8.978125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223940000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 845.1, "quote_volume": 17.949924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224000000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 745.0, "quote_volume": 15.8238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224060000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 5081.5, "quote_volume": 107.774949, "trades": 2, "taker_buy_volume": 366.6, "taker_buy_quote": 7.77192}, {"ts": 1771224120000, "open": 0.02118, "high": 0.02122, "low": 0.02118, "close": 0.02121, "volume": 42399.6, "quote_volume": 898.980052, "trades": 12, "taker_buy_volume": 39478.2, "taker_buy_quote": 837.1048}, {"ts": 1771224180000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 3411.1, "quote_volume": 72.303064, "trades": 5, "taker_buy_volume": 2185.5, "taker_buy_quote": 46.3326}, {"ts": 1771224240000, "open": 0.02118, "high": 0.0212, "low": 0.02118, "close": 0.0212, "volume": 5627.9, "quote_volume": 119.254318, "trades": 5, "taker_buy_volume": 4402.3, "taker_buy_quote": 93.29611}, {"ts": 1771224300000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 2268.2, "quote_volume": 48.063158, "trades": 3, "taker_buy_volume": 1042.6, "taker_buy_quote": 22.092694}, {"ts": 1771224360000, "open": 0.02118, "high": 0.02118, "low": 0.02117, "close": 0.02118, "volume": 3396.1, "quote_volume": 71.922858, "trades": 5, "taker_buy_volume": 1516.5, "taker_buy_quote": 32.11947}, {"ts": 1771224420000, "open": 0.02117, "high": 0.02117, "low": 0.02115, "close": 0.02115, "volume": 75924.1, "quote_volume": 1606.546241, "trades": 17, "taker_buy_volume": 57109.0, "taker_buy_quote": 1208.430231}, {"ts": 1771224480000, "open": 0.02115, "high": 0.02116, "low": 0.0211, "close": 0.02111, "volume": 35738.5, "quote_volume": 755.066053, "trades": 22, "taker_buy_volume": 28398.7, "taker_buy_quote": 600.101597}, {"ts": 1771224540000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 582.8, "quote_volume": 12.308736, "trades": 3, "taker_buy_volume": 582.8, "taker_buy_quote": 12.308736}, {"ts": 1771224600000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02112, "volume": 5013.6, "quote_volume": 105.899488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224660000, "open": 0.02112, "high": 0.02113, "low": 0.0211, "close": 0.0211, "volume": 22311.3, "quote_volume": 471.285542, "trades": 14, "taker_buy_volume": 4496.0, "taker_buy_quote": 95.00048}, {"ts": 1771224720000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224780000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 7454.3, "quote_volume": 157.31414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224840000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 7504.0, "quote_volume": 158.31111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224900000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224960000, "open": 0.02113, "high": 0.02119, "low": 0.02113, "close": 0.02117, "volume": 80175.6, "quote_volume": 1696.198935, "trades": 18, "taker_buy_volume": 78401.7, "taker_buy_quote": 1658.645472}, {"ts": 1771225020000, "open": 0.02121, "high": 0.02121, "low": 0.02119, "close": 0.02119, "volume": 7726.2, "quote_volume": 163.837022, "trades": 9, "taker_buy_volume": 5942.2, "taker_buy_quote": 126.034062}, {"ts": 1771225080000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 845.1, "quote_volume": 17.907669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225140000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 516.4, "quote_volume": 10.942516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225200000, "open": 0.02119, "high": 0.02119, "low": 0.02117, "close": 0.02117, "volume": 1469.1, "quote_volume": 31.119803, "trades": 3, "taker_buy_volume": 1469.1, "taker_buy_quote": 31.119803}, {"ts": 1771225260000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225320000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225380000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 2718.0, "quote_volume": 57.45852, "trades": 3, "taker_buy_volume": 2718.0, "taker_buy_quote": 57.45852}, {"ts": 1771225440000, "open": 0.02113, "high": 0.02113, "low": 0.02111, "close": 0.02111, "volume": 10392.6, "quote_volume": 219.448064, "trades": 11, "taker_buy_volume": 3564.0, "taker_buy_quote": 75.23604}, {"ts": 1771225500000, "open": 0.02112, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 50071.6, "quote_volume": 1057.832894, "trades": 5, "taker_buy_volume": 50071.6, "taker_buy_quote": 1057.832894}, {"ts": 1771225560000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225620000, "open": 0.02112, "high": 0.0212, "low": 0.02112, "close": 0.0212, "volume": 276865.4, "quote_volume": 5860.982517, "trades": 38, "taker_buy_volume": 272130.6, "taker_buy_quote": 5760.983541}, {"ts": 1771225680000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 6465.3, "quote_volume": 137.120898, "trades": 6, "taker_buy_volume": 4714.9, "taker_buy_quote": 100.003029}, {"ts": 1771225740000, "open": 0.0212, "high": 0.0212, "low": 0.02118, "close": 0.02119, "volume": 36242.4, "quote_volume": 768.171533, "trades": 15, "taker_buy_volume": 11553.0, "taker_buy_quote": 244.874849}, {"ts": 1771225800000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 35722.3, "quote_volume": 757.306219, "trades": 16, "taker_buy_volume": 32471.2, "taker_buy_quote": 688.38944}, {"ts": 1771225860000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 365.4, "quote_volume": 7.74648, "trades": 1, "taker_buy_volume": 365.4, "taker_buy_quote": 7.74648}, {"ts": 1771225920000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 5900.0, "quote_volume": 125.030478, "trades": 5, "taker_buy_volume": 947.8, "taker_buy_quote": 20.09336}, {"ts": 1771225980000, "open": 0.0212, "high": 0.02122, "low": 0.0212, "close": 0.0212, "volume": 4589.5, "quote_volume": 97.31446, "trades": 6, "taker_buy_volume": 4117.8, "taker_buy_quote": 87.31442}, {"ts": 1771226040000, "open": 0.02122, "high": 0.02122, "low": 0.02119, "close": 0.02119, "volume": 1525.1, "quote_volume": 32.342934, "trades": 3, "taker_buy_volume": 1042.6, "taker_buy_quote": 22.118759}, {"ts": 1771226100000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 892.0, "quote_volume": 18.9104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226160000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 514.4, "quote_volume": 10.910424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226220000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 2320.4, "quote_volume": 49.19682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226280000, "open": 0.0212, "high": 0.0212, "low": 0.02118, "close": 0.02118, "volume": 9596.0, "quote_volume": 203.39965, "trades": 8, "taker_buy_volume": 418.0, "taker_buy_quote": 8.8616}, {"ts": 1771226340000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 805.6, "quote_volume": 17.062608, "trades": 2, "taker_buy_volume": 805.6, "taker_buy_quote": 17.062608}, {"ts": 1771226400000, "open": 0.02117, "high": 0.02118, "low": 0.02116, "close": 0.02116, "volume": 5104.9, "quote_volume": 108.040509, "trades": 4, "taker_buy_volume": 805.6, "taker_buy_quote": 17.062608}, {"ts": 1771226460000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 4742.0, "quote_volume": 100.2933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226520000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 2577.0, "quote_volume": 54.47778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226580000, "open": 0.02115, "high": 0.02116, "low": 0.02115, "close": 0.02116, "volume": 11023.2, "quote_volume": 233.15769, "trades": 3, "taker_buy_volume": 9322.2, "taker_buy_quote": 197.16453}, {"ts": 1771226640000, "open": 0.02119, "high": 0.02119, "low": 0.02118, "close": 0.02118, "volume": 3740.3, "quote_volume": 79.222807, "trades": 3, "taker_buy_volume": 325.3, "taker_buy_quote": 6.893107}, {"ts": 1771226700000, "open": 0.02119, "high": 0.02125, "low": 0.02119, "close": 0.02124, "volume": 16583.5, "quote_volume": 351.789524, "trades": 8, "taker_buy_volume": 14363.6, "taker_buy_quote": 304.655883}, {"ts": 1771226760000, "open": 0.02126, "high": 0.02126, "low": 0.02123, "close": 0.02123, "volume": 3678.0, "quote_volume": 78.104246, "trades": 6, "taker_buy_volume": 470.3, "taker_buy_quote": 9.998578}, {"ts": 1771226820000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 379.1, "quote_volume": 8.03692, "trades": 1, "taker_buy_volume": 379.1, "taker_buy_quote": 8.03692}, {"ts": 1771226880000, "open": 0.0212, "high": 0.0212, "low": 0.02115, "close": 0.02115, "volume": 25631.3, "quote_volume": 542.531749, "trades": 19, "taker_buy_volume": 1374.3, "taker_buy_quote": 29.111939}, {"ts": 1771226940000, "open": 0.02116, "high": 0.02116, "low": 0.02113, "close": 0.02114, "volume": 12782.7, "quote_volume": 270.189748, "trades": 13, "taker_buy_volume": 1934.3, "taker_buy_quote": 40.911306}, {"ts": 1771227000000, "open": 0.02114, "high": 0.02114, "low": 0.0211, "close": 0.0211, "volume": 26615.1, "quote_volume": 562.283646, "trades": 16, "taker_buy_volume": 15876.7, "taker_buy_quote": 335.552929}, {"ts": 1771227060000, "open": 0.02113, "high": 0.02114, "low": 0.02113, "close": 0.02114, "volume": 6793.3, "quote_volume": 143.547642, "trades": 5, "taker_buy_volume": 6793.3, "taker_buy_quote": 143.547642}, {"ts": 1771227120000, "open": 0.02114, "high": 0.02116, "low": 0.02114, "close": 0.02115, "volume": 4932.1, "quote_volume": 104.281105, "trades": 7, "taker_buy_volume": 3658.4, "taker_buy_quote": 77.338576}, {"ts": 1771227180000, "open": 0.02115, "high": 0.02117, "low": 0.02115, "close": 0.02117, "volume": 1091.4, "quote_volume": 23.093488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227240000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 1331.3, "quote_volume": 28.196934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227300000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227360000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227420000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227480000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02119, "volume": 5645.3, "quote_volume": 119.619204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227540000, "open": 0.02118, "high": 0.02118, "low": 0.0211, "close": 0.0211, "volume": 61637.2, "quote_volume": 1303.243694, "trades": 21, "taker_buy_volume": 6356.4, "taker_buy_quote": 134.17637}, {"ts": 1771227600000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 1854.7, "quote_volume": 39.128957, "trades": 4, "taker_buy_volume": 1333.4, "taker_buy_quote": 28.13474}, {"ts": 1771227660000, "open": 0.02109, "high": 0.0211, "low": 0.02107, "close": 0.02109, "volume": 4481.8, "quote_volume": 94.518292, "trades": 6, "taker_buy_volume": 857.2, "taker_buy_quote": 18.08311}, {"ts": 1771227720000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 2134.4, "quote_volume": 44.979428, "trades": 5, "taker_buy_volume": 381.0, "taker_buy_quote": 8.03529}, {"ts": 1771227780000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 476.2, "quote_volume": 10.052582, "trades": 1, "taker_buy_volume": 476.2, "taker_buy_quote": 10.052582}, {"ts": 1771227840000, "open": 0.02112, "high": 0.02112, "low": 0.0211, "close": 0.0211, "volume": 3417.8, "quote_volume": 72.162928, "trades": 3, "taker_buy_volume": 2367.4, "taker_buy_quote": 49.999488}, {"ts": 1771227900000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 1226.4, "quote_volume": 25.87704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227960000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 3261.4, "quote_volume": 68.807521, "trades": 4, "taker_buy_volume": 1940.6, "taker_buy_quote": 40.94666}, {"ts": 1771228020000, "open": 0.02109, "high": 0.02113, "low": 0.02109, "close": 0.0211, "volume": 15833.9, "quote_volume": 334.358285, "trades": 8, "taker_buy_volume": 12478.2, "taker_buy_quote": 263.561977}, {"ts": 1771228080000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 7870.1, "quote_volume": 165.984183, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228140000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 896.2, "quote_volume": 18.914537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228200000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 23185.8, "quote_volume": 489.061616, "trades": 16, "taker_buy_volume": 18404.8, "taker_buy_quote": 388.22696}, {"ts": 1771228260000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 24249.0, "quote_volume": 511.89639, "trades": 5, "taker_buy_volume": 24249.0, "taker_buy_quote": 511.89639}, {"ts": 1771228320000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228380000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228440000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228500000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228560000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 3225.8, "quote_volume": 68.128896, "trades": 1, "taker_buy_volume": 3225.8, "taker_buy_quote": 68.128896}, {"ts": 1771228620000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228680000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 3086.0, "quote_volume": 65.05669, "trades": 6, "taker_buy_volume": 381.0, "taker_buy_quote": 8.03529}, {"ts": 1771228740000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02108, "volume": 1177.8, "quote_volume": 24.829104, "trades": 3, "taker_buy_volume": 904.8, "taker_buy_quote": 19.076994}, {"ts": 1771228800000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 10955.0, "quote_volume": 230.77689, "trades": 5, "taker_buy_volume": 10955.0, "taker_buy_quote": 230.77689}, {"ts": 1771228860000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 10642.1, "quote_volume": 224.396929, "trades": 9, "taker_buy_volume": 8992.0, "taker_buy_quote": 189.59632}, {"ts": 1771228920000, "open": 0.02109, "high": 0.02114, "low": 0.02109, "close": 0.02111, "volume": 16809.4, "quote_volume": 355.03234, "trades": 13, "taker_buy_volume": 16432.0, "taker_buy_quote": 347.065426}, {"ts": 1771228980000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229040000, "open": 0.02113, "high": 0.02113, "low": 0.02111, "close": 0.02111, "volume": 2597.7, "quote_volume": 54.851664, "trades": 4, "taker_buy_volume": 900.4, "taker_buy_quote": 19.021661}, {"ts": 1771229100000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 4496.0, "quote_volume": 94.91056, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 94.91056}, {"ts": 1771229160000, "open": 0.02111, "high": 0.02111, "low": 0.02108, "close": 0.02108, "volume": 156694.3, "quote_volume": 3305.452234, "trades": 25, "taker_buy_volume": 331.4, "taker_buy_quote": 6.989226}, {"ts": 1771229220000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 1404.8, "quote_volume": 29.63628, "trades": 3, "taker_buy_volume": 904.8, "taker_buy_quote": 19.09128}, {"ts": 1771229280000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 3253.6, "quote_volume": 68.683496, "trades": 1, "taker_buy_volume": 3253.6, "taker_buy_quote": 68.683496}, {"ts": 1771229340000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 5698.8, "quote_volume": 120.239442, "trades": 2, "taker_buy_volume": 523.8, "taker_buy_quote": 11.046942}, {"ts": 1771229400000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 5092.2, "quote_volume": 107.399736, "trades": 2, "taker_buy_volume": 523.8, "taker_buy_quote": 11.05218}, {"ts": 1771229460000, "open": 0.02109, "high": 0.02109, "low": 0.02106, "close": 0.02109, "volume": 11212.8, "quote_volume": 236.455526, "trades": 5, "taker_buy_volume": 10738.9, "taker_buy_quote": 226.475192}, {"ts": 1771229520000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 4902.4, "quote_volume": 103.391616, "trades": 1, "taker_buy_volume": 4902.4, "taker_buy_quote": 103.391616}, {"ts": 1771229580000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229640000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229700000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 333.8, "quote_volume": 7.036504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229760000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 1134.8, "quote_volume": 23.955628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229820000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229880000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229940000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230000000, "open": 0.02117, "high": 0.02118, "low": 0.02117, "close": 0.02117, "volume": 3113.1, "quote_volume": 65.922189, "trades": 5, "taker_buy_volume": 2639.2, "taker_buy_quote": 55.889726}, {"ts": 1771230060000, "open": 0.02118, "high": 0.02118, "low": 0.02117, "close": 0.02117, "volume": 896.3, "quote_volume": 18.97986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230120000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 1000.0, "quote_volume": 21.16, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 21.16}, {"ts": 1771230180000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230240000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230300000, "open": 0.02113, "high": 0.02115, "low": 0.02112, "close": 0.02115, "volume": 38080.5, "quote_volume": 805.036212, "trades": 9, "taker_buy_volume": 25868.4, "taker_buy_quote": 547.06491}, {"ts": 1771230360000, "open": 0.02114, "high": 0.02114, "low": 0.0211, "close": 0.0211, "volume": 44914.1, "quote_volume": 948.475735, "trades": 14, "taker_buy_volume": 7596.3, "taker_buy_quote": 160.28193}, {"ts": 1771230420000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230480000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230540000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.02109, "volume": 894.5, "quote_volume": 18.875347, "trades": 2, "taker_buy_volume": 517.1, "taker_buy_quote": 10.915981}, {"ts": 1771230600000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02112, "volume": 896.3, "quote_volume": 18.93363, "trades": 2, "taker_buy_volume": 377.4, "taker_buy_quote": 7.974462}, {"ts": 1771230660000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230720000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230780000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230840000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230900000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 5700.0, "quote_volume": 120.213, "trades": 3, "taker_buy_volume": 902.4, "taker_buy_quote": 19.031616}, {"ts": 1771230960000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231020000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 809.6, "quote_volume": 17.074464, "trades": 2, "taker_buy_volume": 809.6, "taker_buy_quote": 17.074464}, {"ts": 1771231080000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231140000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 14686.9, "quote_volume": 309.407839, "trades": 3, "taker_buy_volume": 4997.5, "taker_buy_quote": 105.297325}, {"ts": 1771231200000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231260000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231320000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 19545.9, "quote_volume": 412.023762, "trades": 4, "taker_buy_volume": 19545.9, "taker_buy_quote": 412.023762}, {"ts": 1771231380000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231440000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 424.5, "quote_volume": 8.952705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231500000, "open": 0.02109, "high": 0.02109, "low": 0.02108, "close": 0.02108, "volume": 12302.4, "quote_volume": 259.452899, "trades": 3, "taker_buy_volume": 7080.2, "taker_buy_quote": 149.321418}, {"ts": 1771231560000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 1768.2, "quote_volume": 37.273656, "trades": 1, "taker_buy_volume": 1768.2, "taker_buy_quote": 37.273656}, {"ts": 1771231620000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231680000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 15081.8, "quote_volume": 318.075162, "trades": 3, "taker_buy_volume": 15081.8, "taker_buy_quote": 318.075162}, {"ts": 1771231740000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231800000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 22100.5, "quote_volume": 465.167998, "trades": 7, "taker_buy_volume": 6997.8, "taker_buy_quote": 147.30369}, {"ts": 1771231860000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231920000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231980000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232040000, "open": 0.02106, "high": 0.02106, "low": 0.02104, "close": 0.02105, "volume": 1428.6, "quote_volume": 30.073003, "trades": 3, "taker_buy_volume": 523.8, "taker_buy_quote": 11.031228}, {"ts": 1771232100000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232160000, "open": 0.02107, "high": 0.02108, "low": 0.02106, "close": 0.02108, "volume": 1587.6, "quote_volume": 33.451892, "trades": 3, "taker_buy_volume": 1113.7, "taker_buy_quote": 23.471558}, {"ts": 1771232220000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232280000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232340000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232400000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 6748.5, "quote_volume": 141.98844, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 42.08}, {"ts": 1771232460000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232520000, "open": 0.02103, "high": 0.02108, "low": 0.02103, "close": 0.02108, "volume": 51512.4, "quote_volume": 1084.670692, "trades": 11, "taker_buy_volume": 51512.4, "taker_buy_quote": 1084.670692}, {"ts": 1771232580000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232640000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 2000.0, "quote_volume": 42.18, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 42.18}, {"ts": 1771232700000, "open": 0.02106, "high": 0.02106, "low": 0.02102, "close": 0.02102, "volume": 3379.8, "quote_volume": 71.082752, "trades": 4, "taker_buy_volume": 983.9, "taker_buy_quote": 20.720934}, {"ts": 1771232760000, "open": 0.02101, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 93449.3, "quote_volume": 1964.080433, "trades": 24, "taker_buy_volume": 91449.3, "taker_buy_quote": 1922.060433}, {"ts": 1771232820000, "open": 0.02102, "high": 0.02105, "low": 0.02102, "close": 0.02105, "volume": 51945.2, "quote_volume": 1092.421697, "trades": 17, "taker_buy_volume": 51945.2, "taker_buy_quote": 1092.421697}, {"ts": 1771232880000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232940000, "open": 0.02102, "high": 0.02103, "low": 0.02101, "close": 0.02101, "volume": 32948.2, "quote_volume": 692.694548, "trades": 13, "taker_buy_volume": 30405.8, "taker_buy_quote": 639.278724}, {"ts": 1771233000000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233060000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 5175.0, "quote_volume": 108.72675, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.72675}, {"ts": 1771233120000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 6030.5, "quote_volume": 126.700805, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.72675}, {"ts": 1771233180000, "open": 0.02101, "high": 0.02102, "low": 0.021, "close": 0.02101, "volume": 27678.9, "quote_volume": 581.667572, "trades": 23, "taker_buy_volume": 19037.2, "taker_buy_quote": 400.110194}, {"ts": 1771233240000, "open": 0.02101, "high": 0.02102, "low": 0.021, "close": 0.02102, "volume": 34039.0, "quote_volume": 715.204651, "trades": 23, "taker_buy_volume": 17437.0, "taker_buy_quote": 366.47399}, {"ts": 1771233300000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 10261.8, "quote_volume": 215.616627, "trades": 9, "taker_buy_volume": 9787.9, "taker_buy_quote": 205.664727}, {"ts": 1771233360000, "open": 0.02101, "high": 0.02101, "low": 0.02099, "close": 0.021, "volume": 3058.5, "quote_volume": 64.235795, "trades": 5, "taker_buy_volume": 2110.7, "taker_buy_quote": 44.33626}, {"ts": 1771233420000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 900.4, "quote_volume": 18.9084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233480000, "open": 0.021, "high": 0.021, "low": 0.02095, "close": 0.02096, "volume": 38543.7, "quote_volume": 808.51716, "trades": 36, "taker_buy_volume": 23409.1, "taker_buy_quote": 491.264616}, {"ts": 1771233540000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 2214.7, "quote_volume": 46.438232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233600000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233660000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 1147.7, "quote_volume": 24.078746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233720000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 5290.9, "quote_volume": 111.055991, "trades": 2, "taker_buy_volume": 5290.9, "taker_buy_quote": 111.055991}, {"ts": 1771233780000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 1334.3, "quote_volume": 28.006957, "trades": 2, "taker_buy_volume": 1334.3, "taker_buy_quote": 28.006957}, {"ts": 1771233840000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 20000.0, "quote_volume": 419.8, "trades": 8, "taker_buy_volume": 20000.0, "taker_buy_quote": 419.8}, {"ts": 1771233900000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 6000.0, "quote_volume": 126.0, "trades": 2, "taker_buy_volume": 6000.0, "taker_buy_quote": 126.0}, {"ts": 1771233960000, "open": 0.02101, "high": 0.02103, "low": 0.02101, "close": 0.02101, "volume": 1925.7, "quote_volume": 40.471881, "trades": 4, "taker_buy_volume": 646.2, "taker_buy_quote": 13.589586}, {"ts": 1771234020000, "open": 0.02101, "high": 0.02106, "low": 0.02101, "close": 0.02104, "volume": 107271.2, "quote_volume": 2257.266125, "trades": 56, "taker_buy_volume": 98615.2, "taker_buy_quote": 2075.165683}, {"ts": 1771234080000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234140000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234200000, "open": 0.02102, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 10522.4, "quote_volume": 221.27206, "trades": 10, "taker_buy_volume": 951.0, "taker_buy_quote": 19.99953}, {"ts": 1771234260000, "open": 0.02105, "high": 0.02109, "low": 0.02105, "close": 0.02109, "volume": 11671.3, "quote_volume": 245.991467, "trades": 5, "taker_buy_volume": 11671.3, "taker_buy_quote": 245.991467}, {"ts": 1771234320000, "open": 0.02106, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 4639.0, "quote_volume": 97.68545, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234380000, "open": 0.02106, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 902.7, "quote_volume": 19.006597, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 10.028772}, {"ts": 1771234440000, "open": 0.02108, "high": 0.02111, "low": 0.02108, "close": 0.02109, "volume": 3696.2, "quote_volume": 77.945232, "trades": 5, "taker_buy_volume": 3178.2, "taker_buy_quote": 67.020612}, {"ts": 1771234500000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 14234.2, "quote_volume": 300.423734, "trades": 22, "taker_buy_volume": 9109.8, "taker_buy_quote": 192.307878}, {"ts": 1771234560000, "open": 0.02111, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 8061.2, "quote_volume": 170.242268, "trades": 9, "taker_buy_volume": 5250.7, "taker_buy_quote": 110.899953}, {"ts": 1771234620000, "open": 0.02112, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 3281.5, "quote_volume": 69.337331, "trades": 9, "taker_buy_volume": 1658.1, "taker_buy_quote": 35.051123}, {"ts": 1771234680000, "open": 0.02111, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 2412.3, "quote_volume": 50.931235, "trades": 7, "taker_buy_volume": 379.1, "taker_buy_quote": 8.010383}, {"ts": 1771234740000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 943.4, "quote_volume": 19.909985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234800000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 1273.6, "quote_volume": 26.885696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234860000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 990.6, "quote_volume": 20.911566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234920000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 7759.7, "quote_volume": 163.779568, "trades": 9, "taker_buy_volume": 379.1, "taker_buy_quote": 8.002801}, {"ts": 1771234980000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 424.5, "quote_volume": 8.95695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235040000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 4912.7, "quote_volume": 103.653253, "trades": 4, "taker_buy_volume": 3969.3, "taker_buy_quote": 83.75223}, {"ts": 1771235100000, "open": 0.0211, "high": 0.0211, "low": 0.02107, "close": 0.02107, "volume": 13654.1, "quote_volume": 287.898887, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235160000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 14828.8, "quote_volume": 312.454486, "trades": 6, "taker_buy_volume": 14245.3, "taker_buy_quote": 300.148471}, {"ts": 1771235220000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 2570.4, "quote_volume": 54.184032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235280000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235340000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235400000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 65789.1, "quote_volume": 1386.287639, "trades": 5, "taker_buy_volume": 65789.1, "taker_buy_quote": 1386.287639}, {"ts": 1771235460000, "open": 0.02109, "high": 0.02116, "low": 0.02109, "close": 0.02112, "volume": 142866.5, "quote_volume": 3015.931232, "trades": 29, "taker_buy_volume": 120179.8, "taker_buy_quote": 2536.792845}, {"ts": 1771235520000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235580000, "open": 0.0211, "high": 0.0211, "low": 0.02106, "close": 0.02108, "volume": 50051.6, "quote_volume": 1054.843931, "trades": 10, "taker_buy_volume": 476.2, "taker_buy_quote": 10.038296}, {"ts": 1771235640000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235700000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235760000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 11315.0, "quote_volume": 238.428748, "trades": 3, "taker_buy_volume": 1084.9, "taker_buy_quote": 22.880541}, {"ts": 1771235820000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 2238.0, "quote_volume": 47.13228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235880000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235940000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 44297.0, "quote_volume": 933.77492, "trades": 21, "taker_buy_volume": 39706.0, "taker_buy_quote": 836.95073}, {"ts": 1771236000000, "open": 0.02107, "high": 0.02107, "low": 0.02104, "close": 0.02104, "volume": 259854.0, "quote_volume": 5474.74906, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236060000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236120000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 17581.4, "quote_volume": 370.117474, "trades": 4, "taker_buy_volume": 2900.4, "taker_buy_quote": 61.082424}, {"ts": 1771236180000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236240000, "open": 0.02105, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 76441.6, "quote_volume": 1610.40658, "trades": 15, "taker_buy_volume": 26199.6, "taker_buy_quote": 551.970266}, {"ts": 1771236300000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 720.1, "quote_volume": 15.150904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236360000, "open": 0.02104, "high": 0.02104, "low": 0.02101, "close": 0.02101, "volume": 40010.0, "quote_volume": 841.087729, "trades": 40, "taker_buy_volume": 7166.0, "taker_buy_quote": 150.632963}, {"ts": 1771236420000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 35898.0, "quote_volume": 754.87633, "trades": 15, "taker_buy_volume": 32537.0, "taker_buy_quote": 684.22811}, {"ts": 1771236480000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 2250.9, "quote_volume": 47.301769, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236540000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 3706.0, "quote_volume": 77.86306, "trades": 6, "taker_buy_volume": 600.0, "taker_buy_quote": 12.606}, {"ts": 1771236600000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236660000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 1070.0, "quote_volume": 22.4914, "trades": 1, "taker_buy_volume": 1070.0, "taker_buy_quote": 22.4914}, {"ts": 1771236720000, "open": 0.02101, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 45643.2, "quote_volume": 959.111252, "trades": 13, "taker_buy_volume": 45216.7, "taker_buy_quote": 950.150487}, {"ts": 1771236780000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236840000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 23472.5, "quote_volume": 493.39195, "trades": 35, "taker_buy_volume": 7762.5, "taker_buy_quote": 163.16775}, {"ts": 1771236900000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 45866.7, "quote_volume": 963.6865, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236960000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237020000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.02102, "volume": 191410.4, "quote_volume": 4023.438618, "trades": 23, "taker_buy_volume": 188993.6, "taker_buy_quote": 3972.618076}, {"ts": 1771237080000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 952.4, "quote_volume": 20.028972, "trades": 2, "taker_buy_volume": 952.4, "taker_buy_quote": 20.028972}, {"ts": 1771237140000, "open": 0.02102, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 3900.8, "quote_volume": 81.994841, "trades": 10, "taker_buy_volume": 1785.5, "taker_buy_quote": 37.536448}, {"ts": 1771237200000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 81560.7, "quote_volume": 1715.321442, "trades": 9, "taker_buy_volume": 80707.7, "taker_buy_quote": 1697.382852}, {"ts": 1771237260000, "open": 0.02101, "high": 0.02101, "low": 0.02098, "close": 0.02098, "volume": 26728.0, "quote_volume": 560.911993, "trades": 8, "taker_buy_volume": 383.1, "taker_buy_quote": 8.048931}, {"ts": 1771237320000, "open": 0.02099, "high": 0.02099, "low": 0.02097, "close": 0.02098, "volume": 4523.8, "quote_volume": 94.909347, "trades": 4, "taker_buy_volume": 4047.6, "taker_buy_quote": 84.923433}, {"ts": 1771237380000, "open": 0.02099, "high": 0.02103, "low": 0.02099, "close": 0.02101, "volume": 199280.6, "quote_volume": 4186.767836, "trades": 36, "taker_buy_volume": 198806.7, "taker_buy_quote": 4176.811197}, {"ts": 1771237440000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 2604.6, "quote_volume": 54.6966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237500000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237560000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 4795.3, "quote_volume": 100.653347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237620000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237680000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 26521.2, "quote_volume": 557.210412, "trades": 5, "taker_buy_volume": 26521.2, "taker_buy_quote": 557.210412}, {"ts": 1771237740000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 817.8, "quote_volume": 17.206512, "trades": 2, "taker_buy_volume": 817.8, "taker_buy_quote": 17.206512}, {"ts": 1771237800000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237860000, "open": 0.02106, "high": 0.02108, "low": 0.02106, "close": 0.02108, "volume": 8762.9, "quote_volume": 184.637578, "trades": 4, "taker_buy_volume": 3587.9, "taker_buy_quote": 75.600328}, {"ts": 1771237920000, "open": 0.02101, "high": 0.02107, "low": 0.021, "close": 0.02103, "volume": 152492.0, "quote_volume": 3208.194663, "trades": 33, "taker_buy_volume": 151508.0, "taker_buy_quote": 3187.525483}, {"ts": 1771237980000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238040000, "open": 0.02104, "high": 0.02108, "low": 0.02104, "close": 0.02107, "volume": 42109.1, "quote_volume": 886.191599, "trades": 11, "taker_buy_volume": 36460.2, "taker_buy_quote": 767.169276}, {"ts": 1771238100000, "open": 0.02106, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 6411.6, "quote_volume": 135.020196, "trades": 4, "taker_buy_volume": 426.6, "taker_buy_quote": 8.984196}, {"ts": 1771238160000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 1472.6, "quote_volume": 31.002516, "trades": 3, "taker_buy_volume": 428.6, "taker_buy_quote": 9.026316}, {"ts": 1771238220000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238280000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238340000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 2264.0, "quote_volume": 47.61192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238400000, "open": 0.02101, "high": 0.02101, "low": 0.02099, "close": 0.02099, "volume": 12380.9, "quote_volume": 259.939431, "trades": 13, "taker_buy_volume": 9163.9, "taker_buy_quote": 192.350261}, {"ts": 1771238460000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238520000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.02102, "volume": 38299.5, "quote_volume": 805.211003, "trades": 19, "taker_buy_volume": 37825.6, "taker_buy_quote": 795.259103}, {"ts": 1771238580000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 426.5, "quote_volume": 8.96503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238640000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238700000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 5175.0, "quote_volume": 108.882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238760000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 4595.2, "quote_volume": 96.60158, "trades": 5, "taker_buy_volume": 1047.6, "taker_buy_quote": 22.031028}, {"ts": 1771238820000, "open": 0.02101, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 102678.3, "quote_volume": 2159.317067, "trades": 16, "taker_buy_volume": 102299.2, "taker_buy_quote": 2151.352176}, {"ts": 1771238880000, "open": 0.02104, "high": 0.02106, "low": 0.02104, "close": 0.02106, "volume": 5843.0, "quote_volume": 123.04022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238940000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 361.0, "quote_volume": 7.60266, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 7.60266}, {"ts": 1771239000000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 406.3, "quote_volume": 8.552615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239060000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 2620.0, "quote_volume": 55.151, "trades": 1, "taker_buy_volume": 2620.0, "taker_buy_quote": 55.151}, {"ts": 1771239120000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239180000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 240.0, "quote_volume": 5.0496, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 5.0496}, {"ts": 1771239240000, "open": 0.02102, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 151092.1, "quote_volume": 3174.777001, "trades": 26, "taker_buy_volume": 119227.2, "taker_buy_quote": 2505.024762}, {"ts": 1771239300000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 5000.0, "quote_volume": 105.2, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 105.2}, {"ts": 1771239360000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 4855.9, "quote_volume": 102.163397, "trades": 4, "taker_buy_volume": 4382.0, "taker_buy_quote": 92.19728}, {"ts": 1771239420000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 852.4, "quote_volume": 17.929283, "trades": 2, "taker_buy_volume": 331.1, "taker_buy_quote": 6.966344}, {"ts": 1771239480000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 2330.9, "quote_volume": 49.03404, "trades": 5, "taker_buy_volume": 1521.3, "taker_buy_quote": 32.008152}, {"ts": 1771239540000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 3234.2, "quote_volume": 68.051854, "trades": 4, "taker_buy_volume": 428.6, "taker_buy_quote": 9.02203}, {"ts": 1771239600000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 851.5, "quote_volume": 17.918361, "trades": 2, "taker_buy_volume": 280.1, "taker_buy_quote": 5.896105}, {"ts": 1771239660000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 5324.0, "quote_volume": 111.95257, "trades": 4, "taker_buy_volume": 4209.0, "taker_buy_quote": 88.51527}, {"ts": 1771239720000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239780000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 14838.4, "quote_volume": 312.032512, "trades": 4, "taker_buy_volume": 12934.4, "taker_buy_quote": 272.010432}, {"ts": 1771239840000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 500.6, "quote_volume": 10.517606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239900000, "open": 0.02102, "high": 0.02106, "low": 0.02102, "close": 0.02104, "volume": 176545.8, "quote_volume": 3712.999952, "trades": 29, "taker_buy_volume": 175273.8, "taker_buy_quote": 3686.233862}, {"ts": 1771239960000, "open": 0.02104, "high": 0.02104, "low": 0.02102, "close": 0.02103, "volume": 6864.6, "quote_volume": 144.343488, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240020000, "open": 0.02102, "high": 0.02104, "low": 0.02102, "close": 0.02104, "volume": 38038.7, "quote_volume": 800.327594, "trades": 5, "taker_buy_volume": 14686.4, "taker_buy_quote": 309.001856}, {"ts": 1771240080000, "open": 0.02103, "high": 0.02103, "low": 0.02098, "close": 0.02098, "volume": 270433.2, "quote_volume": 5681.155699, "trades": 24, "taker_buy_volume": 19787.2, "taker_buy_quote": 416.124816}, {"ts": 1771240140000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 5075.1, "quote_volume": 106.479386, "trades": 4, "taker_buy_volume": 5075.1, "taker_buy_quote": 106.479386}, {"ts": 1771240200000, "open": 0.02097, "high": 0.02099, "low": 0.02095, "close": 0.02097, "volume": 176286.0, "quote_volume": 3694.996828, "trades": 28, "taker_buy_volume": 171085.7, "taker_buy_quote": 3585.994254}, {"ts": 1771240260000, "open": 0.02094, "high": 0.02094, "low": 0.02092, "close": 0.02092, "volume": 15322.7, "quote_volume": 320.760263, "trades": 6, "taker_buy_volume": 14937.9, "taker_buy_quote": 312.710247}, {"ts": 1771240320000, "open": 0.02095, "high": 0.021, "low": 0.02095, "close": 0.02099, "volume": 253674.4, "quote_volume": 5320.48159, "trades": 30, "taker_buy_volume": 251674.4, "taker_buy_quote": 5278.54159}, {"ts": 1771240380000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 26441.1, "quote_volume": 554.469867, "trades": 5, "taker_buy_volume": 26441.1, "taker_buy_quote": 554.469867}, {"ts": 1771240440000, "open": 0.02099, "high": 0.02099, "low": 0.02096, "close": 0.02096, "volume": 67921.0, "quote_volume": 1425.230292, "trades": 15, "taker_buy_volume": 50621.0, "taker_buy_quote": 1062.53479}, {"ts": 1771240500000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 58185.0, "quote_volume": 1220.530388, "trades": 5, "taker_buy_volume": 48639.4, "taker_buy_quote": 1020.454612}, {"ts": 1771240560000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240620000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 1447.6, "quote_volume": 30.385124, "trades": 2, "taker_buy_volume": 1068.5, "taker_buy_quote": 22.427815}, {"ts": 1771240680000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 2179.1, "quote_volume": 45.739309, "trades": 1, "taker_buy_volume": 2179.1, "taker_buy_quote": 45.739309}, {"ts": 1771240740000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240800000, "open": 0.02099, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 67487.9, "quote_volume": 1415.903973, "trades": 15, "taker_buy_volume": 18482.4, "taker_buy_quote": 387.936006}, {"ts": 1771240860000, "open": 0.02094, "high": 0.02094, "low": 0.0209, "close": 0.0209, "volume": 103273.5, "quote_volume": 2158.83929, "trades": 57, "taker_buy_volume": 84932.5, "taker_buy_quote": 1775.08925}, {"ts": 1771240920000, "open": 0.02087, "high": 0.0209, "low": 0.02083, "close": 0.02083, "volume": 36237.6, "quote_volume": 756.175134, "trades": 13, "taker_buy_volume": 17420.0, "taker_buy_quote": 363.805894}, {"ts": 1771240980000, "open": 0.02085, "high": 0.02087, "low": 0.02084, "close": 0.02087, "volume": 7854.0, "quote_volume": 163.819536, "trades": 8, "taker_buy_volume": 2977.4, "taker_buy_quote": 62.109044}, {"ts": 1771241040000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 430.6, "quote_volume": 8.986622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241100000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.02089, "volume": 32888.6, "quote_volume": 687.317014, "trades": 7, "taker_buy_volume": 29937.0, "taker_buy_quote": 625.6833}, {"ts": 1771241160000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 949.5, "quote_volume": 19.848807, "trades": 2, "taker_buy_volume": 425.7, "taker_buy_quote": 8.901387}, {"ts": 1771241220000, "open": 0.02093, "high": 0.02095, "low": 0.02093, "close": 0.02094, "volume": 7998.4, "quote_volume": 167.554574, "trades": 4, "taker_buy_volume": 7188.8, "taker_buy_quote": 150.60536}, {"ts": 1771241280000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 62220.0, "quote_volume": 1305.06213, "trades": 15, "taker_buy_volume": 55137.8, "taker_buy_quote": 1156.548396}, {"ts": 1771241340000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 5958.1, "quote_volume": 125.000938, "trades": 2, "taker_buy_volume": 2281.3, "taker_buy_quote": 47.861674}, {"ts": 1771241400000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241460000, "open": 0.02099, "high": 0.02108, "low": 0.02099, "close": 0.02104, "volume": 92681.4, "quote_volume": 1950.254368, "trades": 17, "taker_buy_volume": 83371.6, "taker_buy_quote": 1754.324426}, {"ts": 1771241520000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 6839.7, "quote_volume": 143.930725, "trades": 2, "taker_buy_volume": 6839.7, "taker_buy_quote": 143.930725}, {"ts": 1771241580000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241640000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241700000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241760000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 4540.0, "quote_volume": 95.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241820000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 4087.5, "quote_volume": 85.8375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241880000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 431.1, "quote_volume": 9.0531, "trades": 1, "taker_buy_volume": 431.1, "taker_buy_quote": 9.0531}, {"ts": 1771241940000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.02098, "volume": 2120.7, "quote_volume": 44.511424, "trades": 5, "taker_buy_volume": 956.9, "taker_buy_quote": 20.0949}, {"ts": 1771242000000, "open": 0.02099, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 1529.4, "quote_volume": 32.079174, "trades": 2, "taker_buy_volume": 382.8, "taker_buy_quote": 8.034972}, {"ts": 1771242060000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 861.3, "quote_volume": 18.078687, "trades": 3, "taker_buy_volume": 861.3, "taker_buy_quote": 18.078687}, {"ts": 1771242120000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242180000, "open": 0.02097, "high": 0.02103, "low": 0.02097, "close": 0.021, "volume": 213744.5, "quote_volume": 4490.364232, "trades": 68, "taker_buy_volume": 212844.1, "taker_buy_quote": 4471.455832}, {"ts": 1771242240000, "open": 0.021, "high": 0.02106, "low": 0.021, "close": 0.02106, "volume": 122142.9, "quote_volume": 2570.570425, "trades": 16, "taker_buy_volume": 121337.3, "taker_buy_quote": 2553.652825}, {"ts": 1771242300000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242360000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 667.3, "quote_volume": 14.039992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242420000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 1110.4, "quote_volume": 23.385024, "trades": 1, "taker_buy_volume": 1110.4, "taker_buy_quote": 23.385024}, {"ts": 1771242480000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 13875.1, "quote_volume": 292.209606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242540000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 752.4, "quote_volume": 15.83802, "trades": 1, "taker_buy_volume": 752.4, "taker_buy_quote": 15.83802}, {"ts": 1771242600000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 7.6, "quote_volume": 0.15998, "trades": 1, "taker_buy_volume": 7.6, "taker_buy_quote": 0.15998}, {"ts": 1771242660000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242720000, "open": 0.02105, "high": 0.02107, "low": 0.02105, "close": 0.02107, "volume": 22438.4, "quote_volume": 472.612988, "trades": 29, "taker_buy_volume": 21526.4, "taker_buy_quote": 453.415388}, {"ts": 1771242780000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 17298.6, "quote_volume": 364.308516, "trades": 23, "taker_buy_volume": 17298.6, "taker_buy_quote": 364.308516}, {"ts": 1771242840000, "open": 0.02109, "high": 0.02109, "low": 0.02108, "close": 0.02108, "volume": 2110.5, "quote_volume": 44.50618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242900000, "open": 0.02108, "high": 0.02112, "low": 0.02108, "close": 0.02112, "volume": 2596.9, "quote_volume": 54.825526, "trades": 6, "taker_buy_volume": 1788.8, "taker_buy_quote": 37.779456}, {"ts": 1771242960000, "open": 0.02112, "high": 0.02112, "low": 0.0211, "close": 0.0211, "volume": 2182.5, "quote_volume": 46.067309, "trades": 5, "taker_buy_volume": 2182.5, "taker_buy_quote": 46.067309}, {"ts": 1771243020000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 2426.7, "quote_volume": 51.219107, "trades": 6, "taker_buy_volume": 2000.2, "taker_buy_quote": 42.224222}, {"ts": 1771243080000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 2136.5, "quote_volume": 45.074977, "trades": 5, "taker_buy_volume": 809.6, "taker_buy_quote": 17.090656}, {"ts": 1771243140000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.02109, "volume": 1045.1, "quote_volume": 22.051635, "trades": 2, "taker_buy_volume": 523.8, "taker_buy_quote": 11.057418}, {"ts": 1771243200000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 7822.1, "quote_volume": 164.968089, "trades": 8, "taker_buy_volume": 2647.1, "taker_buy_quote": 55.827339}, {"ts": 1771243260000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 36750.5, "quote_volume": 774.333035, "trades": 37, "taker_buy_volume": 31220.0, "taker_buy_quote": 657.8054}, {"ts": 1771243320000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 1311.9, "quote_volume": 27.667971, "trades": 2, "taker_buy_volume": 793.0, "taker_buy_quote": 16.72437}, {"ts": 1771243380000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 1760.1, "quote_volume": 37.141901, "trades": 4, "taker_buy_volume": 1381.0, "taker_buy_quote": 29.1391}, {"ts": 1771243440000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 809.6, "quote_volume": 17.090656, "trades": 2, "taker_buy_volume": 809.6, "taker_buy_quote": 17.090656}, {"ts": 1771243500000, "open": 0.02112, "high": 0.02118, "low": 0.02112, "close": 0.02114, "volume": 172849.0, "quote_volume": 3656.651637, "trades": 25, "taker_buy_volume": 165361.1, "taker_buy_quote": 3498.355557}, {"ts": 1771243560000, "open": 0.02114, "high": 0.02114, "low": 0.02112, "close": 0.02112, "volume": 11650.3, "quote_volume": 246.276692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243620000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 1516.5, "quote_volume": 32.05881, "trades": 3, "taker_buy_volume": 1516.5, "taker_buy_quote": 32.05881}, {"ts": 1771243680000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 4379.8, "quote_volume": 92.690786, "trades": 4, "taker_buy_volume": 710.9, "taker_buy_quote": 15.056862}, {"ts": 1771243740000, "open": 0.02117, "high": 0.02117, "low": 0.02116, "close": 0.02117, "volume": 34214.4, "quote_volume": 724.287778, "trades": 31, "taker_buy_volume": 21921.3, "taker_buy_quote": 464.073921}, {"ts": 1771243800000, "open": 0.02117, "high": 0.02118, "low": 0.02117, "close": 0.02118, "volume": 24506.7, "quote_volume": 518.948919, "trades": 26, "taker_buy_volume": 14208.0, "taker_buy_quote": 300.92544}, {"ts": 1771243860000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243920000, "open": 0.02116, "high": 0.02117, "low": 0.02115, "close": 0.02117, "volume": 84330.6, "quote_volume": 1784.536952, "trades": 31, "taker_buy_volume": 59671.0, "taker_buy_quote": 1262.63011}, {"ts": 1771243980000, "open": 0.02117, "high": 0.02117, "low": 0.02116, "close": 0.02116, "volume": 25080.9, "quote_volume": 530.950388, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244040000, "open": 0.02117, "high": 0.02117, "low": 0.02115, "close": 0.02117, "volume": 23010.2, "quote_volume": 486.941169, "trades": 9, "taker_buy_volume": 7829.0, "taker_buy_quote": 165.711694}, {"ts": 1771244100000, "open": 0.02117, "high": 0.02117, "low": 0.02116, "close": 0.02116, "volume": 4170.6, "quote_volume": 88.273165, "trades": 6, "taker_buy_volume": 2326.9, "taker_buy_quote": 49.260473}, {"ts": 1771244160000, "open": 0.02117, "high": 0.02117, "low": 0.02115, "close": 0.02115, "volume": 6602.9, "quote_volume": 139.701433, "trades": 8, "taker_buy_volume": 2316.2, "taker_buy_quote": 49.033954}, {"ts": 1771244220000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 797.6, "quote_volume": 16.861264, "trades": 1, "taker_buy_volume": 797.6, "taker_buy_quote": 16.861264}, {"ts": 1771244280000, "open": 0.02115, "high": 0.02115, "low": 0.02112, "close": 0.02114, "volume": 19282.7, "quote_volume": 407.649998, "trades": 9, "taker_buy_volume": 1895.6, "taker_buy_quote": 40.08341}, {"ts": 1771244340000, "open": 0.02114, "high": 0.02114, "low": 0.02113, "close": 0.02113, "volume": 898.4, "quote_volume": 18.987931, "trades": 2, "taker_buy_volume": 473.9, "taker_buy_quote": 10.018246}, {"ts": 1771244400000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 896.3, "quote_volume": 18.938819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244460000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 1417.3, "quote_volume": 29.942832, "trades": 3, "taker_buy_volume": 473.9, "taker_buy_quote": 10.013507}, {"ts": 1771244520000, "open": 0.02113, "high": 0.02116, "low": 0.02113, "close": 0.02115, "volume": 6099.7, "quote_volume": 129.019549, "trades": 8, "taker_buy_volume": 5203.4, "taker_buy_quote": 110.070352}, {"ts": 1771244580000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 18556.1, "quote_volume": 392.090393, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244640000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244700000, "open": 0.02115, "high": 0.02116, "low": 0.02115, "close": 0.02116, "volume": 15364.7, "quote_volume": 325.097112, "trades": 5, "taker_buy_volume": 15009.8, "taker_buy_quote": 317.590977}, {"ts": 1771244760000, "open": 0.02118, "high": 0.0213, "low": 0.02118, "close": 0.02127, "volume": 85667.4, "quote_volume": 1818.685419, "trades": 20, "taker_buy_volume": 62950.8, "taker_buy_quote": 1336.125167}, {"ts": 1771244820000, "open": 0.02128, "high": 0.02135, "low": 0.02128, "close": 0.02134, "volume": 59426.9, "quote_volume": 1268.251664, "trades": 12, "taker_buy_volume": 45704.0, "taker_buy_quote": 975.404978}, {"ts": 1771244880000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244940000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 1029.2, "quote_volume": 21.97342, "trades": 1, "taker_buy_volume": 1029.2, "taker_buy_quote": 21.97342}, {"ts": 1771245000000, "open": 0.02131, "high": 0.02131, "low": 0.02129, "close": 0.02129, "volume": 31419.7, "quote_volume": 669.188735, "trades": 32, "taker_buy_volume": 9094.0, "taker_buy_quote": 193.62708}, {"ts": 1771245060000, "open": 0.02131, "high": 0.02131, "low": 0.0213, "close": 0.0213, "volume": 1269.7, "quote_volume": 27.053101, "trades": 3, "taker_buy_volume": 849.1, "taker_buy_quote": 18.094321}, {"ts": 1771245120000, "open": 0.02131, "high": 0.02131, "low": 0.0213, "close": 0.0213, "volume": 794.4, "quote_volume": 16.924458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245180000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245240000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 2550.6, "quote_volume": 54.45531, "trades": 3, "taker_buy_volume": 2550.6, "taker_buy_quote": 54.45531}, {"ts": 1771245300000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245360000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245420000, "open": 0.02134, "high": 0.02136, "low": 0.02134, "close": 0.02136, "volume": 927.2, "quote_volume": 19.795838, "trades": 2, "taker_buy_volume": 927.2, "taker_buy_quote": 19.795838}, {"ts": 1771245480000, "open": 0.02136, "high": 0.02137, "low": 0.02136, "close": 0.02137, "volume": 2723.0, "quote_volume": 58.18159, "trades": 6, "taker_buy_volume": 2723.0, "taker_buy_quote": 58.18159}, {"ts": 1771245540000, "open": 0.02137, "high": 0.02141, "low": 0.02134, "close": 0.02141, "volume": 17080.2, "quote_volume": 365.054575, "trades": 6, "taker_buy_volume": 5357.5, "taker_buy_quote": 114.555896}, {"ts": 1771245600000, "open": 0.02141, "high": 0.02143, "low": 0.02139, "close": 0.0214, "volume": 11930.1, "quote_volume": 255.296138, "trades": 8, "taker_buy_volume": 1684.4, "taker_buy_quote": 36.066014}, {"ts": 1771245660000, "open": 0.02138, "high": 0.0214, "low": 0.02137, "close": 0.02139, "volume": 2202.2, "quote_volume": 47.095262, "trades": 5, "taker_buy_volume": 1267.6, "taker_buy_quote": 27.11772}, {"ts": 1771245720000, "open": 0.02139, "high": 0.0214, "low": 0.02138, "close": 0.02138, "volume": 6363.4, "quote_volume": 136.114108, "trades": 9, "taker_buy_volume": 1502.3, "taker_buy_quote": 32.144525}, {"ts": 1771245780000, "open": 0.02139, "high": 0.0214, "low": 0.02138, "close": 0.0214, "volume": 2107.4, "quote_volume": 45.081999, "trades": 5, "taker_buy_volume": 1361.5, "taker_buy_quote": 29.130936}, {"ts": 1771245840000, "open": 0.02139, "high": 0.02139, "low": 0.02138, "close": 0.02138, "volume": 1958.0, "quote_volume": 41.871807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245900000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 2127.4, "quote_volume": 45.537402, "trades": 5, "taker_buy_volume": 1104.2, "taker_buy_quote": 23.640922}, {"ts": 1771245960000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 1396.4, "quote_volume": 29.868996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246020000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 5082.7, "quote_volume": 108.765129, "trades": 4, "taker_buy_volume": 4245.5, "taker_buy_quote": 90.8537}, {"ts": 1771246080000, "open": 0.02141, "high": 0.02141, "low": 0.02139, "close": 0.02139, "volume": 1355.2, "quote_volume": 29.001769, "trades": 3, "taker_buy_volume": 469.5, "taker_buy_quote": 10.051995}, {"ts": 1771246140000, "open": 0.02141, "high": 0.02143, "low": 0.0214, "close": 0.02141, "volume": 2690.3, "quote_volume": 57.604439, "trades": 4, "taker_buy_volume": 1806.6, "taker_buy_quote": 38.679306}, {"ts": 1771246200000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 5175.0, "quote_volume": 110.79675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246260000, "open": 0.02145, "high": 0.02146, "low": 0.02144, "close": 0.02144, "volume": 15739.0, "quote_volume": 337.74083, "trades": 7, "taker_buy_volume": 6190.3, "taker_buy_quote": 132.825728}, {"ts": 1771246320000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246380000, "open": 0.02148, "high": 0.02148, "low": 0.02145, "close": 0.02145, "volume": 7591.2, "quote_volume": 162.903726, "trades": 2, "taker_buy_volume": 2416.2, "taker_buy_quote": 51.899976}, {"ts": 1771246440000, "open": 0.02146, "high": 0.02146, "low": 0.02143, "close": 0.02143, "volume": 2238.8, "quote_volume": 48.017185, "trades": 5, "taker_buy_volume": 1355.1, "taker_buy_quote": 29.075773}, {"ts": 1771246500000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 471.4, "quote_volume": 10.102102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246560000, "open": 0.02146, "high": 0.02148, "low": 0.02146, "close": 0.02148, "volume": 2297.7, "quote_volume": 49.329036, "trades": 3, "taker_buy_volume": 465.1, "taker_buy_quote": 9.990348}, {"ts": 1771246620000, "open": 0.02148, "high": 0.02148, "low": 0.02146, "close": 0.02146, "volume": 1399.5, "quote_volume": 30.051028, "trades": 3, "taker_buy_volume": 887.9, "taker_buy_quote": 19.072092}, {"ts": 1771246680000, "open": 0.02147, "high": 0.02147, "low": 0.02146, "close": 0.02146, "volume": 1081.3, "quote_volume": 23.21179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246740000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246800000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 3438.5, "quote_volume": 73.824595, "trades": 1, "taker_buy_volume": 3438.5, "taker_buy_quote": 73.824595}, {"ts": 1771246860000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 2762.1, "quote_volume": 59.361735, "trades": 4, "taker_buy_volume": 2248.2, "taker_buy_quote": 48.318024}, {"ts": 1771246920000, "open": 0.02149, "high": 0.02152, "low": 0.02149, "close": 0.02152, "volume": 926.0, "quote_volume": 19.91363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246980000, "open": 0.02155, "high": 0.02158, "low": 0.02155, "close": 0.02157, "volume": 38635.4, "quote_volume": 833.418696, "trades": 8, "taker_buy_volume": 9815.2, "taker_buy_quote": 211.67281}, {"ts": 1771247040000, "open": 0.02154, "high": 0.02154, "low": 0.02151, "close": 0.02152, "volume": 20292.3, "quote_volume": 436.935314, "trades": 4, "taker_buy_volume": 5453.9, "taker_buy_quote": 117.316178}, {"ts": 1771247100000, "open": 0.02154, "high": 0.02156, "low": 0.02154, "close": 0.02156, "volume": 4582.4, "quote_volume": 98.779522, "trades": 3, "taker_buy_volume": 3731.3, "taker_buy_quote": 80.446828}, {"ts": 1771247160000, "open": 0.02157, "high": 0.02157, "low": 0.02156, "close": 0.02156, "volume": 15527.4, "quote_volume": 334.920744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247220000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247280000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 3075.0, "quote_volume": 66.20475, "trades": 1, "taker_buy_volume": 3075.0, "taker_buy_quote": 66.20475}, {"ts": 1771247340000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 2399.5, "quote_volume": 51.63724, "trades": 1, "taker_buy_volume": 2399.5, "taker_buy_quote": 51.63724}, {"ts": 1771247400000, "open": 0.02154, "high": 0.02154, "low": 0.02153, "close": 0.02154, "volume": 15274.7, "quote_volume": 328.934901, "trades": 8, "taker_buy_volume": 10099.7, "taker_buy_quote": 217.517151}, {"ts": 1771247460000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247520000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 232.4, "quote_volume": 4.998924, "trades": 1, "taker_buy_volume": 232.4, "taker_buy_quote": 4.998924}, {"ts": 1771247580000, "open": 0.02151, "high": 0.02151, "low": 0.02149, "close": 0.02149, "volume": 1211.6, "quote_volume": 26.045696, "trades": 3, "taker_buy_volume": 841.2, "taker_buy_quote": 18.0858}, {"ts": 1771247640000, "open": 0.02148, "high": 0.0215, "low": 0.02144, "close": 0.02144, "volume": 20682.1, "quote_volume": 444.001184, "trades": 11, "taker_buy_volume": 1660.0, "taker_buy_quote": 35.612828}, {"ts": 1771247700000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247760000, "open": 0.02148, "high": 0.02148, "low": 0.02147, "close": 0.02147, "volume": 11162.9, "quote_volume": 239.727342, "trades": 5, "taker_buy_volume": 5484.8, "taker_buy_quote": 117.813504}, {"ts": 1771247820000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 373.8, "quote_volume": 8.032962, "trades": 1, "taker_buy_volume": 373.8, "taker_buy_quote": 8.032962}, {"ts": 1771247880000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247940000, "open": 0.02146, "high": 0.02147, "low": 0.02146, "close": 0.02147, "volume": 10655.6, "quote_volume": 228.723982, "trades": 3, "taker_buy_volume": 10655.6, "taker_buy_quote": 228.723982}, {"ts": 1771248000000, "open": 0.02148, "high": 0.02148, "low": 0.02144, "close": 0.02144, "volume": 2742.6, "quote_volume": 58.892392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248060000, "open": 0.02141, "high": 0.02141, "low": 0.02136, "close": 0.02136, "volume": 6055.4, "quote_volume": 129.470042, "trades": 4, "taker_buy_volume": 663.0, "taker_buy_quote": 14.19483}, {"ts": 1771248120000, "open": 0.02139, "high": 0.02139, "low": 0.02136, "close": 0.02138, "volume": 1500.6, "quote_volume": 32.081928, "trades": 4, "taker_buy_volume": 751.2, "taker_buy_quote": 16.068168}, {"ts": 1771248180000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248240000, "open": 0.02139, "high": 0.0214, "low": 0.02139, "close": 0.0214, "volume": 939.0, "quote_volume": 20.089905, "trades": 2, "taker_buy_volume": 939.0, "taker_buy_quote": 20.089905}, {"ts": 1771248300000, "open": 0.02139, "high": 0.02139, "low": 0.0213, "close": 0.02132, "volume": 46640.1, "quote_volume": 993.96507, "trades": 14, "taker_buy_volume": 21451.2, "taker_buy_quote": 457.170543}, {"ts": 1771248360000, "open": 0.02131, "high": 0.02132, "low": 0.02129, "close": 0.0213, "volume": 159563.1, "quote_volume": 3400.133633, "trades": 57, "taker_buy_volume": 69954.2, "taker_buy_quote": 1490.7715}, {"ts": 1771248420000, "open": 0.0213, "high": 0.0213, "low": 0.02128, "close": 0.02129, "volume": 6375.1, "quote_volume": 135.747042, "trades": 11, "taker_buy_volume": 5938.7, "taker_buy_quote": 126.456086}, {"ts": 1771248480000, "open": 0.0213, "high": 0.0213, "low": 0.02119, "close": 0.02119, "volume": 9879.3, "quote_volume": 209.566096, "trades": 7, "taker_buy_volume": 342.6, "taker_buy_quote": 7.29738}, {"ts": 1771248540000, "open": 0.0212, "high": 0.02129, "low": 0.0212, "close": 0.02129, "volume": 86253.6, "quote_volume": 1834.192632, "trades": 35, "taker_buy_volume": 86253.6, "taker_buy_quote": 1834.192632}, {"ts": 1771248600000, "open": 0.02127, "high": 0.02131, "low": 0.02126, "close": 0.0213, "volume": 6523.2, "quote_volume": 138.783497, "trades": 7, "taker_buy_volume": 2730.1, "taker_buy_quote": 58.091377}, {"ts": 1771248660000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248720000, "open": 0.02134, "high": 0.02138, "low": 0.02134, "close": 0.02138, "volume": 4264.5, "quote_volume": 91.108142, "trades": 3, "taker_buy_volume": 4264.5, "taker_buy_quote": 91.108142}, {"ts": 1771248780000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248840000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 539.7, "quote_volume": 11.506404, "trades": 1, "taker_buy_volume": 539.7, "taker_buy_quote": 11.506404}, {"ts": 1771248900000, "open": 0.02127, "high": 0.0213, "low": 0.02124, "close": 0.0213, "volume": 19562.5, "quote_volume": 416.41175, "trades": 11, "taker_buy_volume": 19204.5, "taker_buy_quote": 408.80783}, {"ts": 1771248960000, "open": 0.0213, "high": 0.0213, "low": 0.02128, "close": 0.0213, "volume": 1499.8, "quote_volume": 31.93358, "trades": 3, "taker_buy_volume": 424.5, "taker_buy_quote": 9.04185}, {"ts": 1771249020000, "open": 0.02129, "high": 0.02129, "low": 0.02125, "close": 0.02125, "volume": 43914.3, "quote_volume": 933.603997, "trades": 11, "taker_buy_volume": 518.9, "taker_buy_quote": 11.047381}, {"ts": 1771249080000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 4714.9, "quote_volume": 100.003029, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249140000, "open": 0.02121, "high": 0.02121, "low": 0.02119, "close": 0.02119, "volume": 1704.1, "quote_volume": 36.121237, "trades": 3, "taker_buy_volume": 1704.1, "taker_buy_quote": 36.121237}, {"ts": 1771249200000, "open": 0.02121, "high": 0.02122, "low": 0.0212, "close": 0.02121, "volume": 2723.7, "quote_volume": 57.777621, "trades": 5, "taker_buy_volume": 1737.8, "taker_buy_quote": 36.871377}, {"ts": 1771249260000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 1100.0, "quote_volume": 23.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249320000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249380000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249440000, "open": 0.02123, "high": 0.02123, "low": 0.0212, "close": 0.0212, "volume": 149452.7, "quote_volume": 3170.411466, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249500000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249560000, "open": 0.02122, "high": 0.02124, "low": 0.02122, "close": 0.02122, "volume": 12665.4, "quote_volume": 268.823169, "trades": 4, "taker_buy_volume": 7490.4, "taker_buy_quote": 159.009669}, {"ts": 1771249620000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 2000.0, "quote_volume": 42.48, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 42.48}, {"ts": 1771249680000, "open": 0.02121, "high": 0.02121, "low": 0.02118, "close": 0.02121, "volume": 206789.4, "quote_volume": 4380.061944, "trades": 19, "taker_buy_volume": 200564.0, "taker_buy_quote": 4248.17646}, {"ts": 1771249740000, "open": 0.02121, "high": 0.02121, "low": 0.02116, "close": 0.02116, "volume": 41305.8, "quote_volume": 874.829786, "trades": 16, "taker_buy_volume": 1232.1, "taker_buy_quote": 26.112938}, {"ts": 1771249800000, "open": 0.02117, "high": 0.02117, "low": 0.02112, "close": 0.02112, "volume": 8824.5, "quote_volume": 186.445525, "trades": 5, "taker_buy_volume": 379.1, "taker_buy_quote": 8.025547}, {"ts": 1771249860000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 1043.3, "quote_volume": 22.086661, "trades": 1, "taker_buy_volume": 1043.3, "taker_buy_quote": 22.086661}, {"ts": 1771249920000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 1869.4, "quote_volume": 39.429456, "trades": 4, "taker_buy_volume": 1869.4, "taker_buy_quote": 39.429456}, {"ts": 1771249980000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 428.6, "quote_volume": 9.047746, "trades": 1, "taker_buy_volume": 428.6, "taker_buy_quote": 9.047746}, {"ts": 1771250040000, "open": 0.02111, "high": 0.02111, "low": 0.02108, "close": 0.02108, "volume": 4972.2, "quote_volume": 104.948856, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 10.038296}, {"ts": 1771250100000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 4917.6, "quote_volume": 103.712184, "trades": 3, "taker_buy_volume": 4917.6, "taker_buy_quote": 103.712184}, {"ts": 1771250160000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 2015.2, "quote_volume": 42.515958, "trades": 4, "taker_buy_volume": 2015.2, "taker_buy_quote": 42.515958}, {"ts": 1771250220000, "open": 0.02111, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 6940.0, "quote_volume": 146.53837, "trades": 4, "taker_buy_volume": 1765.0, "taker_buy_quote": 37.29412}, {"ts": 1771250280000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250340000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250400000, "open": 0.0211, "high": 0.02111, "low": 0.02107, "close": 0.0211, "volume": 97954.3, "quote_volume": 2065.046618, "trades": 23, "taker_buy_volume": 11437.6, "taker_buy_quote": 241.143158}, {"ts": 1771250460000, "open": 0.0211, "high": 0.02112, "low": 0.02109, "close": 0.02111, "volume": 8968.1, "quote_volume": 189.366292, "trades": 8, "taker_buy_volume": 8251.5, "taker_buy_quote": 174.253198}, {"ts": 1771250520000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02108, "volume": 8266.4, "quote_volume": 174.198263, "trades": 7, "taker_buy_volume": 1190.6, "taker_buy_quote": 25.105944}, {"ts": 1771250580000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 379.3, "quote_volume": 7.999437, "trades": 1, "taker_buy_volume": 379.3, "taker_buy_quote": 7.999437}, {"ts": 1771250640000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 17338.6, "quote_volume": 364.930003, "trades": 5, "taker_buy_volume": 12585.9, "taker_buy_quote": 264.933195}, {"ts": 1771250700000, "open": 0.02112, "high": 0.02113, "low": 0.02111, "close": 0.02111, "volume": 13792.0, "quote_volume": 291.239145, "trades": 8, "taker_buy_volume": 6632.3, "taker_buy_quote": 140.093161}, {"ts": 1771250760000, "open": 0.02112, "high": 0.02116, "low": 0.02112, "close": 0.02116, "volume": 35706.6, "quote_volume": 754.93274, "trades": 14, "taker_buy_volume": 30241.3, "taker_buy_quote": 639.358284}, {"ts": 1771250820000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 714.2, "quote_volume": 15.112472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250880000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250940000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 472.5, "quote_volume": 9.983925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251000000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 1636.3, "quote_volume": 34.52593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251060000, "open": 0.02111, "high": 0.02112, "low": 0.0211, "close": 0.0211, "volume": 57580.6, "quote_volume": 1215.195208, "trades": 18, "taker_buy_volume": 13696.2, "taker_buy_quote": 289.082058}, {"ts": 1771251120000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 102295.4, "quote_volume": 2158.43294, "trades": 4, "taker_buy_volume": 102295.4, "taker_buy_quote": 2158.43294}, {"ts": 1771251180000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 2411.4, "quote_volume": 50.928768, "trades": 1, "taker_buy_volume": 2411.4, "taker_buy_quote": 50.928768}, {"ts": 1771251240000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 3000.0, "quote_volume": 63.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251300000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 8155.0, "quote_volume": 172.2336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251360000, "open": 0.02114, "high": 0.02114, "low": 0.02112, "close": 0.02112, "volume": 7924.0, "quote_volume": 167.502982, "trades": 8, "taker_buy_volume": 7405.1, "taker_buy_quote": 156.543814}, {"ts": 1771251420000, "open": 0.02112, "high": 0.02112, "low": 0.02107, "close": 0.0211, "volume": 4634.3, "quote_volume": 97.765791, "trades": 8, "taker_buy_volume": 2568.8, "taker_buy_quote": 54.216392}, {"ts": 1771251480000, "open": 0.02108, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 2958.3, "quote_volume": 62.39028, "trades": 6, "taker_buy_volume": 1251.2, "taker_buy_quote": 26.396034}, {"ts": 1771251540000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 8854.2, "quote_volume": 186.83847, "trades": 7, "taker_buy_volume": 7185.4, "taker_buy_quote": 151.62679}, {"ts": 1771251600000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 18795.0, "quote_volume": 396.9504, "trades": 8, "taker_buy_volume": 1377.0, "taker_buy_quote": 29.08224}, {"ts": 1771251660000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251720000, "open": 0.02116, "high": 0.02117, "low": 0.02116, "close": 0.02117, "volume": 4697.0, "quote_volume": 99.422776, "trades": 3, "taker_buy_volume": 4697.0, "taker_buy_quote": 99.422776}, {"ts": 1771251780000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 5389.6, "quote_volume": 114.043936, "trades": 2, "taker_buy_volume": 5389.6, "taker_buy_quote": 114.043936}, {"ts": 1771251840000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251900000, "open": 0.02115, "high": 0.02115, "low": 0.02112, "close": 0.02112, "volume": 42196.0, "quote_volume": 892.067782, "trades": 9, "taker_buy_volume": 1072.9, "taker_buy_quote": 22.659648}, {"ts": 1771251960000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 1205.6, "quote_volume": 25.43816, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 10.04782}, {"ts": 1771252020000, "open": 0.02106, "high": 0.02106, "low": 0.02101, "close": 0.02102, "volume": 143225.3, "quote_volume": 3013.846218, "trades": 31, "taker_buy_volume": 57386.0, "taker_buy_quote": 1207.085592}, {"ts": 1771252080000, "open": 0.02103, "high": 0.02104, "low": 0.02102, "close": 0.02102, "volume": 33724.1, "quote_volume": 709.445167, "trades": 9, "taker_buy_volume": 32771.7, "taker_buy_quote": 689.421408}, {"ts": 1771252140000, "open": 0.02103, "high": 0.02104, "low": 0.02102, "close": 0.02102, "volume": 2050.3, "quote_volume": 43.123498, "trades": 5, "taker_buy_volume": 1762.0, "taker_buy_quote": 37.063432}, {"ts": 1771252200000, "open": 0.02101, "high": 0.02111, "low": 0.02101, "close": 0.0211, "volume": 44670.3, "quote_volume": 941.729371, "trades": 26, "taker_buy_volume": 42294.4, "taker_buy_quote": 891.637213}, {"ts": 1771252260000, "open": 0.0211, "high": 0.02113, "low": 0.0211, "close": 0.02111, "volume": 27616.4, "quote_volume": 583.06762, "trades": 18, "taker_buy_volume": 25826.7, "taker_buy_quote": 545.295987}, {"ts": 1771252320000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 2114.6, "quote_volume": 44.72379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252380000, "open": 0.02114, "high": 0.02117, "low": 0.02114, "close": 0.02117, "volume": 1110.7, "quote_volume": 23.502197, "trades": 3, "taker_buy_volume": 733.3, "taker_buy_quote": 15.523961}, {"ts": 1771252440000, "open": 0.02117, "high": 0.02117, "low": 0.02115, "close": 0.02116, "volume": 1611.2, "quote_volume": 34.087327, "trades": 4, "taker_buy_volume": 379.1, "taker_buy_quote": 8.025547}, {"ts": 1771252500000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252560000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252620000, "open": 0.02115, "high": 0.02122, "low": 0.02115, "close": 0.02121, "volume": 32477.4, "quote_volume": 688.32562, "trades": 20, "taker_buy_volume": 29428.6, "taker_buy_quote": 623.660572}, {"ts": 1771252680000, "open": 0.02123, "high": 0.02123, "low": 0.0212, "close": 0.02122, "volume": 2684.9, "quote_volume": 56.966558, "trades": 6, "taker_buy_volume": 1886.8, "taker_buy_quote": 40.042613}, {"ts": 1771252740000, "open": 0.02121, "high": 0.02122, "low": 0.0212, "close": 0.02122, "volume": 7581.5, "quote_volume": 160.763629, "trades": 8, "taker_buy_volume": 2217.0, "taker_buy_quote": 47.032004}, {"ts": 1771252800000, "open": 0.02119, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 1790.2, "quote_volume": 37.939077, "trades": 4, "taker_buy_volume": 473.9, "taker_buy_quote": 10.04668}, {"ts": 1771252860000, "open": 0.02119, "high": 0.02122, "low": 0.02119, "close": 0.0212, "volume": 2259.4, "quote_volume": 47.893686, "trades": 5, "taker_buy_volume": 851.0, "taker_buy_quote": 18.04969}, {"ts": 1771252920000, "open": 0.02119, "high": 0.0212, "low": 0.02116, "close": 0.02116, "volume": 20353.9, "quote_volume": 431.17443, "trades": 10, "taker_buy_volume": 473.9, "taker_buy_quote": 10.04668}, {"ts": 1771252980000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 1368.0, "quote_volume": 28.9332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253040000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 422.7, "quote_volume": 8.957013, "trades": 1, "taker_buy_volume": 422.7, "taker_buy_quote": 8.957013}, {"ts": 1771253100000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 7996.0, "quote_volume": 169.19536, "trades": 3, "taker_buy_volume": 7571.5, "taker_buy_quote": 160.21294}, {"ts": 1771253160000, "open": 0.02116, "high": 0.02116, "low": 0.02114, "close": 0.02116, "volume": 12341.1, "quote_volume": 261.003316, "trades": 6, "taker_buy_volume": 5778.0, "taker_buy_quote": 122.158882}, {"ts": 1771253220000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253280000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 471.9, "quote_volume": 9.999561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253340000, "open": 0.0212, "high": 0.02121, "low": 0.02119, "close": 0.02119, "volume": 2944.8, "quote_volume": 62.420373, "trades": 7, "taker_buy_volume": 1487.2, "taker_buy_quote": 31.533829}, {"ts": 1771253400000, "open": 0.0212, "high": 0.02124, "low": 0.02118, "close": 0.02121, "volume": 6071.9, "quote_volume": 128.809513, "trades": 9, "taker_buy_volume": 5602.4, "taker_buy_quote": 118.865503}, {"ts": 1771253460000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.0212, "volume": 1927.3, "quote_volume": 40.85409, "trades": 4, "taker_buy_volume": 518.9, "taker_buy_quote": 11.005869}, {"ts": 1771253520000, "open": 0.02118, "high": 0.02119, "low": 0.02116, "close": 0.02116, "volume": 4129.3, "quote_volume": 87.460504, "trades": 5, "taker_buy_volume": 947.8, "taker_buy_quote": 20.083882}, {"ts": 1771253580000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 376.8, "quote_volume": 7.965552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253640000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 4733.8, "quote_volume": 99.977856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253700000, "open": 0.02112, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 1061.8, "quote_volume": 22.431882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253760000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02112, "volume": 10173.6, "quote_volume": 214.961452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253820000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253880000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 2021.5, "quote_volume": 42.77494, "trades": 1, "taker_buy_volume": 2021.5, "taker_buy_quote": 42.77494}, {"ts": 1771253940000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254000000, "open": 0.02114, "high": 0.02119, "low": 0.02114, "close": 0.02119, "volume": 2342.0, "quote_volume": 49.57323, "trades": 3, "taker_buy_volume": 2342.0, "taker_buy_quote": 49.57323}, {"ts": 1771254060000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254120000, "open": 0.02119, "high": 0.02122, "low": 0.02119, "close": 0.02122, "volume": 14269.0, "quote_volume": 302.586717, "trades": 10, "taker_buy_volume": 10314.4, "taker_buy_quote": 218.720919}, {"ts": 1771254180000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 3806.4, "quote_volume": 80.733744, "trades": 7, "taker_buy_volume": 424.5, "taker_buy_quote": 9.003645}, {"ts": 1771254240000, "open": 0.0212, "high": 0.02121, "low": 0.02119, "close": 0.0212, "volume": 3482.8, "quote_volume": 73.848076, "trades": 5, "taker_buy_volume": 1788.0, "taker_buy_quote": 37.92348}, {"ts": 1771254300000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 1690.1, "quote_volume": 35.8212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254360000, "open": 0.02119, "high": 0.0212, "low": 0.02119, "close": 0.0212, "volume": 1220.7, "quote_volume": 25.870389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254420000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 56574.9, "quote_volume": 1198.827295, "trades": 4, "taker_buy_volume": 379.1, "taker_buy_quote": 8.033129}, {"ts": 1771254480000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 375.6, "quote_volume": 7.96272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254540000, "open": 0.02119, "high": 0.0212, "low": 0.02118, "close": 0.02119, "volume": 29065.2, "quote_volume": 615.907455, "trades": 9, "taker_buy_volume": 29065.2, "taker_buy_quote": 615.907455}, {"ts": 1771254600000, "open": 0.02119, "high": 0.0212, "low": 0.02119, "close": 0.0212, "volume": 19792.0, "quote_volume": 419.485785, "trades": 9, "taker_buy_volume": 19792.0, "taker_buy_quote": 419.485785}, {"ts": 1771254660000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 51453.7, "quote_volume": 1090.813745, "trades": 16, "taker_buy_volume": 50608.6, "taker_buy_quote": 1072.90232}, {"ts": 1771254720000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254780000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 1475.0, "quote_volume": 31.25525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254840000, "open": 0.02117, "high": 0.02117, "low": 0.02116, "close": 0.02116, "volume": 6498.3, "quote_volume": 137.552738, "trades": 4, "taker_buy_volume": 4871.0, "taker_buy_quote": 103.11907}, {"ts": 1771254900000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 4837.0, "quote_volume": 102.30255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254960000, "open": 0.02118, "high": 0.02118, "low": 0.02115, "close": 0.02115, "volume": 1598.2, "quote_volume": 33.825103, "trades": 3, "taker_buy_volume": 426.5, "taker_buy_quote": 9.03327}, {"ts": 1771255020000, "open": 0.02114, "high": 0.02114, "low": 0.02113, "close": 0.02113, "volume": 589.2, "quote_volume": 12.452821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255080000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 1018.0, "quote_volume": 21.52052, "trades": 2, "taker_buy_volume": 1018.0, "taker_buy_quote": 21.52052}, {"ts": 1771255140000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 4259.5, "quote_volume": 90.13102, "trades": 1, "taker_buy_volume": 4259.5, "taker_buy_quote": 90.13102}, {"ts": 1771255200000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255260000, "open": 0.02116, "high": 0.02117, "low": 0.02116, "close": 0.02117, "volume": 26117.3, "quote_volume": 552.751734, "trades": 10, "taker_buy_volume": 26117.3, "taker_buy_quote": 552.751734}, {"ts": 1771255320000, "open": 0.02116, "high": 0.02116, "low": 0.02115, "close": 0.02115, "volume": 27012.9, "quote_volume": 571.433937, "trades": 7, "taker_buy_volume": 27012.9, "taker_buy_quote": 571.433937}, {"ts": 1771255380000, "open": 0.02116, "high": 0.02116, "low": 0.02115, "close": 0.02115, "volume": 12011.7, "quote_volume": 254.151463, "trades": 3, "taker_buy_volume": 10400.8, "taker_buy_quote": 220.080928}, {"ts": 1771255440000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 14896.4, "quote_volume": 314.909896, "trades": 5, "taker_buy_volume": 14896.4, "taker_buy_quote": 314.909896}, {"ts": 1771255500000, "open": 0.02114, "high": 0.02114, "low": 0.02112, "close": 0.02113, "volume": 41958.2, "quote_volume": 886.559174, "trades": 23, "taker_buy_volume": 15352.9, "taker_buy_quote": 324.423921}, {"ts": 1771255560000, "open": 0.02113, "high": 0.02113, "low": 0.02111, "close": 0.02111, "volume": 18727.6, "quote_volume": 395.703094, "trades": 19, "taker_buy_volume": 18172.9, "taker_buy_quote": 383.993377}, {"ts": 1771255620000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 19762.9, "quote_volume": 417.787706, "trades": 3, "taker_buy_volume": 19762.9, "taker_buy_quote": 417.787706}, {"ts": 1771255680000, "open": 0.02115, "high": 0.02116, "low": 0.02115, "close": 0.02116, "volume": 15308.9, "quote_volume": 323.829204, "trades": 5, "taker_buy_volume": 15308.9, "taker_buy_quote": 323.829204}, {"ts": 1771255740000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 9906.2, "quote_volume": 209.51613, "trades": 2, "taker_buy_volume": 9906.2, "taker_buy_quote": 209.51613}, {"ts": 1771255800000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02112, "volume": 45015.6, "quote_volume": 950.987437, "trades": 11, "taker_buy_volume": 36146.5, "taker_buy_quote": 763.672045}, {"ts": 1771255860000, "open": 0.02108, "high": 0.02108, "low": 0.02096, "close": 0.02096, "volume": 42753.1, "quote_volume": 898.634784, "trades": 38, "taker_buy_volume": 5801.7, "taker_buy_quote": 121.79994}, {"ts": 1771255920000, "open": 0.02095, "high": 0.02096, "low": 0.02092, "close": 0.02092, "volume": 3580.7, "quote_volume": 74.945182, "trades": 7, "taker_buy_volume": 715.7, "taker_buy_quote": 15.001072}, {"ts": 1771255980000, "open": 0.02093, "high": 0.02094, "low": 0.0209, "close": 0.02092, "volume": 142245.5, "quote_volume": 2973.189654, "trades": 21, "taker_buy_volume": 6607.3, "taker_buy_quote": 138.337742}, {"ts": 1771256040000, "open": 0.02096, "high": 0.02096, "low": 0.02092, "close": 0.02094, "volume": 161043.3, "quote_volume": 3373.008089, "trades": 21, "taker_buy_volume": 1834.6, "taker_buy_quote": 38.44109}, {"ts": 1771256100000, "open": 0.0209, "high": 0.02094, "low": 0.02089, "close": 0.02091, "volume": 80658.1, "quote_volume": 1687.792471, "trades": 23, "taker_buy_volume": 53585.7, "taker_buy_quote": 1121.8728}, {"ts": 1771256160000, "open": 0.02091, "high": 0.02095, "low": 0.02086, "close": 0.02094, "volume": 213168.5, "quote_volume": 4455.293284, "trades": 73, "taker_buy_volume": 77315.9, "taker_buy_quote": 1616.085939}, {"ts": 1771256220000, "open": 0.02094, "high": 0.02096, "low": 0.02093, "close": 0.02093, "volume": 24158.2, "quote_volume": 505.920397, "trades": 9, "taker_buy_volume": 21632.5, "taker_buy_quote": 453.057496}, {"ts": 1771256280000, "open": 0.02093, "high": 0.02093, "low": 0.02091, "close": 0.02091, "volume": 1609.3, "quote_volume": 33.676343, "trades": 3, "taker_buy_volume": 315.3, "taker_buy_quote": 6.592923}, {"ts": 1771256340000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 1083.8, "quote_volume": 22.65142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256400000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256460000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256520000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256580000, "open": 0.02093, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 11793.0, "quote_volume": 247.01415, "trades": 10, "taker_buy_volume": 11793.0, "taker_buy_quote": 247.01415}, {"ts": 1771256640000, "open": 0.02095, "high": 0.02095, "low": 0.02091, "close": 0.02092, "volume": 184575.5, "quote_volume": 3865.692972, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256700000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256760000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256820000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 23526.3, "quote_volume": 492.274257, "trades": 9, "taker_buy_volume": 23526.3, "taker_buy_quote": 492.274257}, {"ts": 1771256880000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 6938.3, "quote_volume": 145.205748, "trades": 5, "taker_buy_volume": 763.3, "taker_buy_quote": 15.968236}, {"ts": 1771256940000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 289.6, "quote_volume": 6.055536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257000000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257060000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257120000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 9199.0, "quote_volume": 192.929544, "trades": 5, "taker_buy_volume": 9199.0, "taker_buy_quote": 192.929544}, {"ts": 1771257180000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 5592.9, "quote_volume": 117.059397, "trades": 2, "taker_buy_volume": 417.9, "taker_buy_quote": 8.746647}, {"ts": 1771257240000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257300000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 526.3, "quote_volume": 11.036511, "trades": 2, "taker_buy_volume": 526.3, "taker_buy_quote": 11.036511}, {"ts": 1771257360000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 1489.0, "quote_volume": 31.203591, "trades": 3, "taker_buy_volume": 965.2, "taker_buy_quote": 20.224743}, {"ts": 1771257420000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 434.8, "quote_volume": 9.10906, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 9.10906}, {"ts": 1771257480000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257540000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257600000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257660000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 2661.5, "quote_volume": 55.83827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257720000, "open": 0.02102, "high": 0.02102, "low": 0.02099, "close": 0.02099, "volume": 902.9, "quote_volume": 18.967585, "trades": 2, "taker_buy_volume": 523.8, "taker_buy_quote": 11.010276}, {"ts": 1771257780000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 428.6, "quote_volume": 8.992028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257840000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257900000, "open": 0.02104, "high": 0.02112, "low": 0.02104, "close": 0.02112, "volume": 22529.4, "quote_volume": 474.598983, "trades": 6, "taker_buy_volume": 17354.4, "taker_buy_quote": 365.593959}, {"ts": 1771257960000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 662.2, "quote_volume": 13.979042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258020000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258080000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 943.7, "quote_volume": 19.949818, "trades": 2, "taker_buy_volume": 943.7, "taker_buy_quote": 19.949818}, {"ts": 1771258140000, "open": 0.02112, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 2125.8, "quote_volume": 44.905426, "trades": 4, "taker_buy_volume": 853.0, "taker_buy_quote": 18.02389}, {"ts": 1771258200000, "open": 0.02113, "high": 0.02113, "low": 0.0211, "close": 0.02111, "volume": 1697.7, "quote_volume": 35.83655, "trades": 4, "taker_buy_volume": 329.7, "taker_buy_quote": 6.966561}, {"ts": 1771258260000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 372.8, "quote_volume": 7.888448, "trades": 1, "taker_buy_volume": 372.8, "taker_buy_quote": 7.888448}, {"ts": 1771258320000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258380000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 1113.7, "quote_volume": 23.49907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258440000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 2500.3, "quote_volume": 52.781333, "trades": 2, "taker_buy_volume": 2500.3, "taker_buy_quote": 52.781333}, {"ts": 1771258500000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258560000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 2467.8, "quote_volume": 52.07058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258620000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 1428.6, "quote_volume": 30.132984, "trades": 3, "taker_buy_volume": 1428.6, "taker_buy_quote": 30.132984}, {"ts": 1771258680000, "open": 0.02107, "high": 0.02107, "low": 0.02104, "close": 0.02105, "volume": 2516.7, "quote_volume": 52.986512, "trades": 5, "taker_buy_volume": 523.8, "taker_buy_quote": 11.031228}, {"ts": 1771258740000, "open": 0.02108, "high": 0.02108, "low": 0.02104, "close": 0.02104, "volume": 850.4, "quote_volume": 17.911464, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 10.038296}, {"ts": 1771258800000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258860000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258920000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258980000, "open": 0.0211, "high": 0.02112, "low": 0.0211, "close": 0.02112, "volume": 18693.6, "quote_volume": 394.461952, "trades": 3, "taker_buy_volume": 17344.0, "taker_buy_quote": 365.9584}, {"ts": 1771259040000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 1000.1, "quote_volume": 21.107349, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 10.04782}, {"ts": 1771259100000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 904.8, "quote_volume": 19.082232, "trades": 2, "taker_buy_volume": 904.8, "taker_buy_quote": 19.082232}, {"ts": 1771259160000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 1812.7, "quote_volume": 38.227827, "trades": 4, "taker_buy_volume": 381.0, "taker_buy_quote": 8.0391}, {"ts": 1771259220000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 896.2, "quote_volume": 18.910292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259280000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 21152.6, "quote_volume": 446.526197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259340000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259400000, "open": 0.02112, "high": 0.02112, "low": 0.02109, "close": 0.0211, "volume": 28915.0, "quote_volume": 610.383816, "trades": 8, "taker_buy_volume": 1150.0, "taker_buy_quote": 24.264666}, {"ts": 1771259460000, "open": 0.02109, "high": 0.02109, "low": 0.02106, "close": 0.02106, "volume": 12529.3, "quote_volume": 263.949173, "trades": 3, "taker_buy_volume": 428.6, "taker_buy_quote": 9.039174}, {"ts": 1771259520000, "open": 0.02106, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 35516.0, "quote_volume": 747.66355, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259580000, "open": 0.02104, "high": 0.02104, "low": 0.02101, "close": 0.02101, "volume": 118648.0, "quote_volume": 2495.194128, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259640000, "open": 0.02102, "high": 0.02102, "low": 0.02098, "close": 0.02102, "volume": 368368.8, "quote_volume": 7741.317111, "trades": 38, "taker_buy_volume": 36885.5, "taker_buy_quote": 775.28146}, {"ts": 1771259700000, "open": 0.02101, "high": 0.02102, "low": 0.02098, "close": 0.02102, "volume": 60964.4, "quote_volume": 1281.241856, "trades": 10, "taker_buy_volume": 34043.0, "taker_buy_quote": 715.528282}, {"ts": 1771259760000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 48065.1, "quote_volume": 1010.994857, "trades": 8, "taker_buy_volume": 35422.0, "taker_buy_quote": 745.110464}, {"ts": 1771259820000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 254.4, "quote_volume": 5.35512, "trades": 1, "taker_buy_volume": 254.4, "taker_buy_quote": 5.35512}, {"ts": 1771259880000, "open": 0.02106, "high": 0.02106, "low": 0.02104, "close": 0.02104, "volume": 4170.7, "quote_volume": 87.790854, "trades": 4, "taker_buy_volume": 662.3, "taker_buy_quote": 13.948038}, {"ts": 1771259940000, "open": 0.02105, "high": 0.02105, "low": 0.02102, "close": 0.02103, "volume": 10916.7, "quote_volume": 229.560595, "trades": 10, "taker_buy_volume": 762.0, "taker_buy_quote": 16.03629}, {"ts": 1771260000000, "open": 0.02101, "high": 0.02106, "low": 0.02101, "close": 0.02103, "volume": 366348.0, "quote_volume": 7707.926671, "trades": 29, "taker_buy_volume": 209521.1, "taker_buy_quote": 4405.460995}, {"ts": 1771260060000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 2486.5, "quote_volume": 52.390555, "trades": 1, "taker_buy_volume": 2486.5, "taker_buy_quote": 52.390555}, {"ts": 1771260120000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260180000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.02109, "volume": 1325.2, "quote_volume": 27.967424, "trades": 3, "taker_buy_volume": 947.8, "taker_buy_quote": 20.008058}, {"ts": 1771260240000, "open": 0.02112, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 10177.6, "quote_volume": 214.96039, "trades": 5, "taker_buy_volume": 9229.8, "taker_buy_quote": 194.933376}, {"ts": 1771260300000, "open": 0.02113, "high": 0.02114, "low": 0.02109, "close": 0.02109, "volume": 33524.4, "quote_volume": 707.883044, "trades": 9, "taker_buy_volume": 6436.6, "taker_buy_quote": 135.927734}, {"ts": 1771260360000, "open": 0.02109, "high": 0.0211, "low": 0.02107, "close": 0.02107, "volume": 8583.0, "quote_volume": 180.899292, "trades": 7, "taker_buy_volume": 809.6, "taker_buy_quote": 17.07494}, {"ts": 1771260420000, "open": 0.02106, "high": 0.0211, "low": 0.02106, "close": 0.02109, "volume": 3857.0, "quote_volume": 81.326462, "trades": 7, "taker_buy_volume": 3568.7, "taker_buy_quote": 75.254864}, {"ts": 1771260480000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 2285.8, "quote_volume": 48.207522, "trades": 5, "taker_buy_volume": 2285.8, "taker_buy_quote": 48.207522}, {"ts": 1771260540000, "open": 0.02108, "high": 0.02111, "low": 0.02108, "close": 0.02109, "volume": 9394.9, "quote_volume": 198.23391, "trades": 7, "taker_buy_volume": 6127.4, "taker_buy_quote": 129.335604}, {"ts": 1771260600000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 2647.2, "quote_volume": 55.781266, "trades": 6, "taker_buy_volume": 1714.4, "taker_buy_quote": 36.12717}, {"ts": 1771260660000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 2469.3, "quote_volume": 52.013934, "trades": 5, "taker_buy_volume": 1047.6, "taker_buy_quote": 22.072932}, {"ts": 1771260720000, "open": 0.02107, "high": 0.02108, "low": 0.02105, "close": 0.02107, "volume": 4888.7, "quote_volume": 102.996404, "trades": 7, "taker_buy_volume": 2047.6, "taker_buy_quote": 43.14817}, {"ts": 1771260780000, "open": 0.02106, "high": 0.02106, "low": 0.02104, "close": 0.02104, "volume": 1782.1, "quote_volume": 37.512528, "trades": 4, "taker_buy_volume": 857.2, "taker_buy_quote": 18.052632}, {"ts": 1771260840000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 1753.4, "quote_volume": 36.896749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260900000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 2421.3, "quote_volume": 50.957939, "trades": 5, "taker_buy_volume": 904.8, "taker_buy_quote": 19.04604}, {"ts": 1771260960000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 4283.4, "quote_volume": 90.117997, "trades": 6, "taker_buy_volume": 952.4, "taker_buy_quote": 20.038496}, {"ts": 1771261020000, "open": 0.02103, "high": 0.02107, "low": 0.02103, "close": 0.02105, "volume": 15205.6, "quote_volume": 320.183031, "trades": 11, "taker_buy_volume": 12032.9, "taker_buy_quote": 253.428949}, {"ts": 1771261080000, "open": 0.02105, "high": 0.02107, "low": 0.02105, "close": 0.02107, "volume": 2318.5, "quote_volume": 48.823739, "trades": 5, "taker_buy_volume": 1418.1, "taker_buy_quote": 29.870319}, {"ts": 1771261140000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 2281.0, "quote_volume": 48.050718, "trades": 5, "taker_buy_volume": 1285.8, "taker_buy_quote": 27.091806}, {"ts": 1771261200000, "open": 0.02106, "high": 0.02108, "low": 0.02106, "close": 0.02107, "volume": 2230.2, "quote_volume": 46.989838, "trades": 5, "taker_buy_volume": 1904.8, "taker_buy_quote": 40.13366}, {"ts": 1771261260000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 6702.3, "quote_volume": 141.40512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261320000, "open": 0.02111, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 7399.1, "quote_volume": 156.199266, "trades": 5, "taker_buy_volume": 5601.5, "taker_buy_quote": 118.25193}, {"ts": 1771261380000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 24687.8, "quote_volume": 520.907391, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261440000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 1367.9, "quote_volume": 28.849011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261500000, "open": 0.0211, "high": 0.02112, "low": 0.0211, "close": 0.02111, "volume": 5203.5, "quote_volume": 109.884713, "trades": 3, "taker_buy_volume": 4307.3, "taker_buy_quote": 90.970176}, {"ts": 1771261560000, "open": 0.02111, "high": 0.02112, "low": 0.0211, "close": 0.02112, "volume": 2446.0, "quote_volume": 51.645841, "trades": 5, "taker_buy_volume": 1502.6, "taker_buy_quote": 31.734912}, {"ts": 1771261620000, "open": 0.02113, "high": 0.02113, "low": 0.02109, "close": 0.02109, "volume": 1846.2, "quote_volume": 38.978427, "trades": 4, "taker_buy_volume": 473.9, "taker_buy_quote": 10.013507}, {"ts": 1771261680000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 1712.3, "quote_volume": 36.125265, "trades": 4, "taker_buy_volume": 1285.8, "taker_buy_quote": 27.13038}, {"ts": 1771261740000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.0211, "volume": 2412.2, "quote_volume": 50.892329, "trades": 4, "taker_buy_volume": 1379.3, "taker_buy_quote": 29.108468}, {"ts": 1771261800000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 428.6, "quote_volume": 9.034888, "trades": 1, "taker_buy_volume": 428.6, "taker_buy_quote": 9.034888}, {"ts": 1771261860000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261920000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 297.5, "quote_volume": 6.2713, "trades": 1, "taker_buy_volume": 297.5, "taker_buy_quote": 6.2713}, {"ts": 1771261980000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262040000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262100000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 4380.0, "quote_volume": 92.1552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262160000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 4752.7, "quote_volume": 99.996808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262220000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262280000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 39830.0, "quote_volume": 837.754678, "trades": 7, "taker_buy_volume": 39830.0, "taker_buy_quote": 837.754678}, {"ts": 1771262340000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 9000.6, "quote_volume": 189.372624, "trades": 4, "taker_buy_volume": 3825.6, "taker_buy_quote": 80.490624}, {"ts": 1771262400000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262460000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 854.6, "quote_volume": 17.98933, "trades": 1, "taker_buy_volume": 854.6, "taker_buy_quote": 17.98933}, {"ts": 1771262520000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 4592.0, "quote_volume": 96.6616, "trades": 3, "taker_buy_volume": 4592.0, "taker_buy_quote": 96.6616}, {"ts": 1771262580000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262640000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262700000, "open": 0.02111, "high": 0.02111, "low": 0.02108, "close": 0.02108, "volume": 1186.6, "quote_volume": 25.030133, "trades": 3, "taker_buy_volume": 807.5, "taker_buy_quote": 17.038705}, {"ts": 1771262760000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262820000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262880000, "open": 0.02112, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 5162.2, "quote_volume": 109.029948, "trades": 3, "taker_buy_volume": 4733.8, "taker_buy_quote": 99.977856}, {"ts": 1771262940000, "open": 0.02115, "high": 0.02115, "low": 0.02114, "close": 0.02114, "volume": 5599.5, "quote_volume": 118.42518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263000000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263060000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 944.2, "quote_volume": 19.998156, "trades": 1, "taker_buy_volume": 944.2, "taker_buy_quote": 19.998156}, {"ts": 1771263120000, "open": 0.02117, "high": 0.0212, "low": 0.02117, "close": 0.02118, "volume": 243523.9, "quote_volume": 5162.163493, "trades": 28, "taker_buy_volume": 60722.2, "taker_buy_quote": 1286.816513}, {"ts": 1771263180000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 8005.1, "quote_volume": 169.70812, "trades": 4, "taker_buy_volume": 8005.1, "taker_buy_quote": 169.70812}, {"ts": 1771263240000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 4714.9, "quote_volume": 100.003029, "trades": 1, "taker_buy_volume": 4714.9, "taker_buy_quote": 100.003029}, {"ts": 1771263300000, "open": 0.0212, "high": 0.02121, "low": 0.02118, "close": 0.02121, "volume": 22195.8, "quote_volume": 470.307934, "trades": 11, "taker_buy_volume": 1370.4, "taker_buy_quote": 29.060971}, {"ts": 1771263360000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 1813.7, "quote_volume": 38.44404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263420000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 798.1, "quote_volume": 16.911739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263480000, "open": 0.02119, "high": 0.02122, "low": 0.02119, "close": 0.02122, "volume": 2733.5, "quote_volume": 57.976169, "trades": 5, "taker_buy_volume": 2217.1, "taker_buy_quote": 47.033653}, {"ts": 1771263540000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 1318.6, "quote_volume": 27.945829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263600000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.02121, "volume": 11492.6, "quote_volume": 243.745332, "trades": 5, "taker_buy_volume": 10690.7, "taker_buy_quote": 226.749747}, {"ts": 1771263660000, "open": 0.02122, "high": 0.02123, "low": 0.02121, "close": 0.02122, "volume": 22874.3, "quote_volume": 485.353207, "trades": 7, "taker_buy_volume": 7349.3, "taker_buy_quote": 155.964457}, {"ts": 1771263720000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 5533.0, "quote_volume": 117.35493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263780000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 7600.0, "quote_volume": 161.196, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.76175}, {"ts": 1771263840000, "open": 0.02123, "high": 0.02123, "low": 0.02121, "close": 0.02121, "volume": 5555.9, "quote_volume": 117.898297, "trades": 7, "taker_buy_volume": 2749.9, "taker_buy_quote": 58.380377}, {"ts": 1771263900000, "open": 0.02121, "high": 0.02122, "low": 0.02121, "close": 0.02121, "volume": 11031.7, "quote_volume": 233.987074, "trades": 14, "taker_buy_volume": 471.7, "taker_buy_quote": 10.009474}, {"ts": 1771263960000, "open": 0.02121, "high": 0.02121, "low": 0.02116, "close": 0.02117, "volume": 43596.1, "quote_volume": 923.285765, "trades": 10, "taker_buy_volume": 379.1, "taker_buy_quote": 8.029338}, {"ts": 1771264020000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264080000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 1320.3, "quote_volume": 27.963954, "trades": 1, "taker_buy_volume": 1320.3, "taker_buy_quote": 27.963954}, {"ts": 1771264140000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 471.8, "quote_volume": 9.997442, "trades": 1, "taker_buy_volume": 471.8, "taker_buy_quote": 9.997442}, {"ts": 1771264200000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264260000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264320000, "open": 0.02116, "high": 0.02116, "low": 0.02115, "close": 0.02115, "volume": 23817.2, "quote_volume": 503.828326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264380000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264440000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264500000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 413.9, "quote_volume": 8.766402, "trades": 1, "taker_buy_volume": 413.9, "taker_buy_quote": 8.766402}, {"ts": 1771264560000, "open": 0.02119, "high": 0.0212, "low": 0.02118, "close": 0.02118, "volume": 9037.7, "quote_volume": 191.50574, "trades": 5, "taker_buy_volume": 377.4, "taker_buy_quote": 8.00088}, {"ts": 1771264620000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 5175.0, "quote_volume": 109.65825, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.65825}, {"ts": 1771264680000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264740000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264800000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02119, "volume": 7894.2, "quote_volume": 167.23799, "trades": 3, "taker_buy_volume": 3883.4, "taker_buy_quote": 82.289246}, {"ts": 1771264860000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264920000, "open": 0.0212, "high": 0.02122, "low": 0.0212, "close": 0.02122, "volume": 1795.0, "quote_volume": 38.07286, "trades": 3, "taker_buy_volume": 943.0, "taker_buy_quote": 20.01046}, {"ts": 1771264980000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265040000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 2432.2, "quote_volume": 51.611284, "trades": 1, "taker_buy_volume": 2432.2, "taker_buy_quote": 51.611284}, {"ts": 1771265100000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265160000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 547.2, "quote_volume": 11.606112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265220000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265280000, "open": 0.02122, "high": 0.02124, "low": 0.02122, "close": 0.02124, "volume": 4041.9, "quote_volume": 85.831464, "trades": 4, "taker_buy_volume": 3588.8, "taker_buy_quote": 76.216682}, {"ts": 1771265340000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 895.3, "quote_volume": 19.011464, "trades": 2, "taker_buy_volume": 424.5, "taker_buy_quote": 9.01638}, {"ts": 1771265400000, "open": 0.02124, "high": 0.02126, "low": 0.02124, "close": 0.02125, "volume": 1649.2, "quote_volume": 35.050724, "trades": 4, "taker_buy_volume": 471.7, "taker_buy_quote": 10.028342}, {"ts": 1771265460000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265520000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265580000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 328.4, "quote_volume": 6.985068, "trades": 1, "taker_buy_volume": 328.4, "taker_buy_quote": 6.985068}, {"ts": 1771265640000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 1792.4, "quote_volume": 38.124348, "trades": 4, "taker_buy_volume": 1792.4, "taker_buy_quote": 38.124348}, {"ts": 1771265700000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 849.0, "quote_volume": 18.029434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265760000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 1901.5, "quote_volume": 40.382696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265820000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265880000, "open": 0.02125, "high": 0.02127, "low": 0.02125, "close": 0.02127, "volume": 12116.2, "quote_volume": 257.490455, "trades": 4, "taker_buy_volume": 12116.2, "taker_buy_quote": 257.490455}, {"ts": 1771265940000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266000000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 291.9, "quote_volume": 6.202875, "trades": 1, "taker_buy_volume": 291.9, "taker_buy_quote": 6.202875}, {"ts": 1771266060000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266120000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 2308.3, "quote_volume": 48.959043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266180000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266240000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 6753.6, "quote_volume": 143.243856, "trades": 5, "taker_buy_volume": 6753.6, "taker_buy_quote": 143.243856}, {"ts": 1771266300000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266360000, "open": 0.02121, "high": 0.02123, "low": 0.02121, "close": 0.02122, "volume": 3065.8, "quote_volume": 65.057927, "trades": 5, "taker_buy_volume": 1108.3, "taker_buy_quote": 23.529209}, {"ts": 1771266420000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 426.3, "quote_volume": 9.03756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266480000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 379.1, "quote_volume": 8.03692, "trades": 1, "taker_buy_volume": 379.1, "taker_buy_quote": 8.03692}, {"ts": 1771266540000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 853.0, "quote_volume": 18.07507, "trades": 2, "taker_buy_volume": 853.0, "taker_buy_quote": 18.07507}, {"ts": 1771266600000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 900.4, "quote_volume": 19.079476, "trades": 2, "taker_buy_volume": 900.4, "taker_buy_quote": 19.079476}, {"ts": 1771266660000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266720000, "open": 0.02122, "high": 0.02122, "low": 0.0212, "close": 0.0212, "volume": 2179.0, "quote_volume": 46.221746, "trades": 3, "taker_buy_volume": 1347.3, "taker_buy_quote": 28.589706}, {"ts": 1771266780000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 375.6, "quote_volume": 7.96272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266840000, "open": 0.02123, "high": 0.02123, "low": 0.02121, "close": 0.02121, "volume": 894.2, "quote_volume": 18.975416, "trades": 2, "taker_buy_volume": 471.7, "taker_buy_quote": 10.014191}, {"ts": 1771266900000, "open": 0.02122, "high": 0.02122, "low": 0.0212, "close": 0.02121, "volume": 2163.6, "quote_volume": 45.889978, "trades": 5, "taker_buy_volume": 1271.6, "taker_buy_quote": 26.979578}, {"ts": 1771266960000, "open": 0.0212, "high": 0.0212, "low": 0.02118, "close": 0.02119, "volume": 1775.4, "quote_volume": 37.622371, "trades": 4, "taker_buy_volume": 426.5, "taker_buy_quote": 9.037535}, {"ts": 1771267020000, "open": 0.02119, "high": 0.02119, "low": 0.02114, "close": 0.02115, "volume": 43768.4, "quote_volume": 925.752201, "trades": 10, "taker_buy_volume": 7157.4, "taker_buy_quote": 151.410761}, {"ts": 1771267080000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 283.9, "quote_volume": 6.007324, "trades": 1, "taker_buy_volume": 283.9, "taker_buy_quote": 6.007324}, {"ts": 1771267140000, "open": 0.02113, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 52592.4, "quote_volume": 1111.229328, "trades": 20, "taker_buy_volume": 38511.0, "taker_buy_quote": 813.77841}, {"ts": 1771267200000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 896.0, "quote_volume": 18.91456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267260000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 471.3, "quote_volume": 9.958569, "trades": 1, "taker_buy_volume": 471.3, "taker_buy_quote": 9.958569}, {"ts": 1771267320000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267380000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 16213.1, "quote_volume": 342.24859, "trades": 5, "taker_buy_volume": 15694.2, "taker_buy_quote": 331.2998}, {"ts": 1771267440000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267500000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267560000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267620000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 2608.5, "quote_volume": 55.044539, "trades": 6, "taker_buy_volume": 904.8, "taker_buy_quote": 19.09128}, {"ts": 1771267680000, "open": 0.0211, "high": 0.0211, "low": 0.02107, "close": 0.02108, "volume": 3800.3, "quote_volume": 80.100868, "trades": 6, "taker_buy_volume": 1381.0, "taker_buy_quote": 29.121004}, {"ts": 1771267740000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 4137.3, "quote_volume": 87.159618, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267800000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267860000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267920000, "open": 0.02108, "high": 0.02108, "low": 0.02106, "close": 0.02108, "volume": 47073.1, "quote_volume": 991.758164, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267980000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268040000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268100000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268160000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 566.7, "quote_volume": 11.95737, "trades": 1, "taker_buy_volume": 566.7, "taker_buy_quote": 11.95737}, {"ts": 1771268220000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268280000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268340000, "open": 0.02108, "high": 0.02111, "low": 0.02108, "close": 0.02109, "volume": 203836.9, "quote_volume": 4302.152006, "trades": 28, "taker_buy_volume": 37451.5, "taker_buy_quote": 790.227237}, {"ts": 1771268400000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 5175.0, "quote_volume": 109.14075, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.14075}, {"ts": 1771268460000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 573.4, "quote_volume": 12.093006, "trades": 1, "taker_buy_volume": 573.4, "taker_buy_quote": 12.093006}, {"ts": 1771268520000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 308.3, "quote_volume": 6.498964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268580000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268640000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 641.5, "quote_volume": 13.52282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268700000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268760000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 614.1, "quote_volume": 12.932946, "trades": 1, "taker_buy_volume": 614.1, "taker_buy_quote": 12.932946}, {"ts": 1771268820000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268880000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268940000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 9496.6, "quote_volume": 200.002793, "trades": 3, "taker_buy_volume": 9496.6, "taker_buy_quote": 200.002793}, {"ts": 1771269000000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 18992.8, "quote_volume": 399.651819, "trades": 5, "taker_buy_volume": 9505.7, "taker_buy_quote": 200.043235}, {"ts": 1771269060000, "open": 0.02105, "high": 0.02108, "low": 0.02105, "close": 0.02108, "volume": 49125.0, "quote_volume": 1034.842029, "trades": 12, "taker_buy_volume": 49125.0, "taker_buy_quote": 1034.842029}, {"ts": 1771269120000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269180000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269240000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 4724.8, "quote_volume": 99.598784, "trades": 1, "taker_buy_volume": 4724.8, "taker_buy_quote": 99.598784}, {"ts": 1771269300000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 949.0, "quote_volume": 20.01441, "trades": 1, "taker_buy_volume": 949.0, "taker_buy_quote": 20.01441}, {"ts": 1771269360000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269420000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269480000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 1078.2, "quote_volume": 22.771584, "trades": 1, "taker_buy_volume": 1078.2, "taker_buy_quote": 22.771584}, {"ts": 1771269540000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269600000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269660000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 2172.7, "quote_volume": 45.84397, "trades": 3, "taker_buy_volume": 2172.7, "taker_buy_quote": 45.84397}, {"ts": 1771269720000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.0211, "volume": 1947.3, "quote_volume": 41.088052, "trades": 3, "taker_buy_volume": 1475.6, "taker_buy_quote": 31.139899}, {"ts": 1771269780000, "open": 0.02112, "high": 0.02115, "low": 0.02112, "close": 0.02115, "volume": 17212.7, "quote_volume": 363.707964, "trades": 9, "taker_buy_volume": 14961.0, "taker_buy_quote": 316.129543}, {"ts": 1771269840000, "open": 0.02116, "high": 0.02116, "low": 0.02114, "close": 0.02116, "volume": 12673.7, "quote_volume": 268.095356, "trades": 9, "taker_buy_volume": 11254.4, "taker_buy_quote": 238.091354}, {"ts": 1771269900000, "open": 0.02114, "high": 0.0212, "low": 0.02114, "close": 0.02119, "volume": 42668.5, "quote_volume": 903.98853, "trades": 12, "taker_buy_volume": 42027.0, "taker_buy_quote": 890.41682}, {"ts": 1771269960000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 700.4, "quote_volume": 14.820464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270020000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270080000, "open": 0.02117, "high": 0.02118, "low": 0.02115, "close": 0.02116, "volume": 7562.5, "quote_volume": 160.072437, "trades": 6, "taker_buy_volume": 3672.5, "taker_buy_quote": 77.780037}, {"ts": 1771270140000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 424.5, "quote_volume": 8.98242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270200000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270260000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270320000, "open": 0.0212, "high": 0.02121, "low": 0.02119, "close": 0.0212, "volume": 3375.6, "quote_volume": 71.568379, "trades": 5, "taker_buy_volume": 2436.7, "taker_buy_quote": 51.667924}, {"ts": 1771270380000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 4714.9, "quote_volume": 100.003029, "trades": 1, "taker_buy_volume": 4714.9, "taker_buy_quote": 100.003029}, {"ts": 1771270440000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270500000, "open": 0.02122, "high": 0.02123, "low": 0.02122, "close": 0.02123, "volume": 10597.8, "quote_volume": 224.934606, "trades": 4, "taker_buy_volume": 10597.8, "taker_buy_quote": 224.934606}, {"ts": 1771270560000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 2245.0, "quote_volume": 47.6838, "trades": 1, "taker_buy_volume": 2245.0, "taker_buy_quote": 47.6838}, {"ts": 1771270620000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 2251.0, "quote_volume": 47.81124, "trades": 1, "taker_buy_volume": 2251.0, "taker_buy_quote": 47.81124}, {"ts": 1771270680000, "open": 0.02125, "high": 0.02126, "low": 0.02123, "close": 0.02126, "volume": 33169.3, "quote_volume": 704.991307, "trades": 28, "taker_buy_volume": 28602.4, "taker_buy_quote": 607.99364}, {"ts": 1771270740000, "open": 0.02126, "high": 0.02126, "low": 0.02125, "close": 0.02125, "volume": 4588.0, "quote_volume": 97.515, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270800000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270860000, "open": 0.02128, "high": 0.02129, "low": 0.02128, "close": 0.02129, "volume": 14335.0, "quote_volume": 305.13723, "trades": 4, "taker_buy_volume": 14335.0, "taker_buy_quote": 305.13723}, {"ts": 1771270920000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270980000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 940.0, "quote_volume": 20.0032, "trades": 1, "taker_buy_volume": 940.0, "taker_buy_quote": 20.0032}, {"ts": 1771271040000, "open": 0.02128, "high": 0.0213, "low": 0.02128, "close": 0.0213, "volume": 14978.9, "quote_volume": 318.856837, "trades": 7, "taker_buy_volume": 14978.9, "taker_buy_quote": 318.856837}, {"ts": 1771271100000, "open": 0.02129, "high": 0.02132, "low": 0.02129, "close": 0.02131, "volume": 76208.7, "quote_volume": 1624.079737, "trades": 21, "taker_buy_volume": 73712.7, "taker_buy_quote": 1570.914937}, {"ts": 1771271160000, "open": 0.02129, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 8636.8, "quote_volume": 183.960102, "trades": 10, "taker_buy_volume": 5175.0, "taker_buy_quote": 110.2275}, {"ts": 1771271220000, "open": 0.02131, "high": 0.02136, "low": 0.02131, "close": 0.02135, "volume": 80057.5, "quote_volume": 1708.927996, "trades": 20, "taker_buy_volume": 74882.5, "taker_buy_quote": 1598.545246}, {"ts": 1771271280000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 2285.9, "quote_volume": 48.781106, "trades": 2, "taker_buy_volume": 1590.9, "taker_buy_quote": 33.949806}, {"ts": 1771271340000, "open": 0.02133, "high": 0.02134, "low": 0.02133, "close": 0.02134, "volume": 5365.9, "quote_volume": 114.464021, "trades": 13, "taker_buy_volume": 937.4, "taker_buy_quote": 20.004116}, {"ts": 1771271400000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 1855.4, "quote_volume": 39.594236, "trades": 4, "taker_buy_volume": 1855.4, "taker_buy_quote": 39.594236}, {"ts": 1771271460000, "open": 0.02134, "high": 0.02135, "low": 0.02134, "close": 0.02134, "volume": 4218.3, "quote_volume": 90.035487, "trades": 10, "taker_buy_volume": 1717.7, "taker_buy_quote": 36.672683}, {"ts": 1771271520000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 238.8, "quote_volume": 5.09838, "trades": 1, "taker_buy_volume": 238.8, "taker_buy_quote": 5.09838}, {"ts": 1771271580000, "open": 0.02134, "high": 0.02135, "low": 0.02134, "close": 0.02135, "volume": 1274.8, "quote_volume": 27.20662, "trades": 3, "taker_buy_volume": 238.8, "taker_buy_quote": 5.09838}, {"ts": 1771271640000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 774.0, "quote_volume": 16.51716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271700000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271760000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 13789.8, "quote_volume": 294.274332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271820000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 2989.0, "quote_volume": 63.78526, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271880000, "open": 0.02135, "high": 0.02136, "low": 0.02132, "close": 0.02132, "volume": 82612.9, "quote_volume": 1762.510346, "trades": 12, "taker_buy_volume": 10926.7, "taker_buy_quote": 233.342562}, {"ts": 1771271940000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272000000, "open": 0.02132, "high": 0.02135, "low": 0.02132, "close": 0.02135, "volume": 16344.0, "quote_volume": 348.919908, "trades": 5, "taker_buy_volume": 11169.0, "taker_buy_quote": 238.433658}, {"ts": 1771272060000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 984.5, "quote_volume": 21.019075, "trades": 2, "taker_buy_volume": 984.5, "taker_buy_quote": 21.019075}, {"ts": 1771272120000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272180000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272240000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272300000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272360000, "open": 0.02129, "high": 0.02131, "low": 0.02128, "close": 0.02128, "volume": 18569.3, "quote_volume": 395.283734, "trades": 13, "taker_buy_volume": 2576.0, "taker_buy_quote": 54.89456}, {"ts": 1771272420000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 4720.1, "quote_volume": 100.490929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272480000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272540000, "open": 0.02129, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 60376.6, "quote_volume": 1285.96983, "trades": 5, "taker_buy_volume": 55201.6, "taker_buy_quote": 1175.79408}, {"ts": 1771272600000, "open": 0.02129, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 4305.6, "quote_volume": 91.705074, "trades": 3, "taker_buy_volume": 3885.0, "taker_buy_quote": 82.7505}, {"ts": 1771272660000, "open": 0.02131, "high": 0.02131, "low": 0.02129, "close": 0.02129, "volume": 4725.1, "quote_volume": 100.625869, "trades": 5, "taker_buy_volume": 2424.5, "taker_buy_quote": 51.646095}, {"ts": 1771272720000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 1507.0, "quote_volume": 32.093936, "trades": 3, "taker_buy_volume": 990.6, "taker_buy_quote": 21.09978}, {"ts": 1771272780000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 1318.3, "quote_volume": 28.07979, "trades": 3, "taker_buy_volume": 1318.3, "taker_buy_quote": 28.07979}, {"ts": 1771272840000, "open": 0.02129, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 1784.0, "quote_volume": 37.990302, "trades": 4, "taker_buy_volume": 894.2, "taker_buy_quote": 19.04646}, {"ts": 1771272900000, "open": 0.0213, "high": 0.02131, "low": 0.02129, "close": 0.02131, "volume": 9070.4, "quote_volume": 193.27285, "trades": 5, "taker_buy_volume": 8227.5, "taker_buy_quote": 175.322836}, {"ts": 1771272960000, "open": 0.0213, "high": 0.02131, "low": 0.0213, "close": 0.02131, "volume": 1028.0, "quote_volume": 21.90154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273020000, "open": 0.02131, "high": 0.02132, "low": 0.0213, "close": 0.0213, "volume": 10407.3, "quote_volume": 221.736184, "trades": 5, "taker_buy_volume": 704.2, "taker_buy_quote": 15.013544}, {"ts": 1771273080000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273140000, "open": 0.02131, "high": 0.02132, "low": 0.02131, "close": 0.02132, "volume": 14560.2, "quote_volume": 310.319964, "trades": 4, "taker_buy_volume": 9385.2, "taker_buy_quote": 200.040714}, {"ts": 1771273200000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273260000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273320000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273380000, "open": 0.02132, "high": 0.02133, "low": 0.02132, "close": 0.02133, "volume": 1298.8, "quote_volume": 27.694024, "trades": 2, "taker_buy_volume": 360.8, "taker_buy_quote": 7.695864}, {"ts": 1771273440000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273500000, "open": 0.02134, "high": 0.02137, "low": 0.02134, "close": 0.02137, "volume": 18734.7, "quote_volume": 400.027515, "trades": 5, "taker_buy_volume": 9358.9, "taker_buy_quote": 199.947943}, {"ts": 1771273560000, "open": 0.02135, "high": 0.02135, "low": 0.02134, "close": 0.02134, "volume": 26953.9, "quote_volume": 575.247976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273620000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 4677.4, "quote_volume": 100.002812, "trades": 2, "taker_buy_volume": 4677.4, "taker_buy_quote": 100.002812}, {"ts": 1771273680000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 2791.2, "quote_volume": 59.675856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273740000, "open": 0.02137, "high": 0.0214, "low": 0.02137, "close": 0.0214, "volume": 18699.7, "quote_volume": 399.841342, "trades": 4, "taker_buy_volume": 9350.1, "taker_buy_quote": 200.04039}, {"ts": 1771273800000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273860000, "open": 0.02139, "high": 0.02142, "low": 0.02138, "close": 0.02142, "volume": 18991.0, "quote_volume": 406.379375, "trades": 6, "taker_buy_volume": 9650.3, "taker_buy_quote": 206.623459}, {"ts": 1771273920000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273980000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274040000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274100000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274160000, "open": 0.02141, "high": 0.02143, "low": 0.0214, "close": 0.02141, "volume": 19264.9, "quote_volume": 412.549326, "trades": 6, "taker_buy_volume": 9337.0, "taker_buy_quote": 200.034558}, {"ts": 1771274220000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274280000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.0214, "volume": 4676.2, "quote_volume": 100.066494, "trades": 4, "taker_buy_volume": 4257.6, "taker_buy_quote": 91.11264}, {"ts": 1771274340000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.0214, "volume": 11108.1, "quote_volume": 237.668093, "trades": 6, "taker_buy_volume": 1408.4, "taker_buy_quote": 30.13976}, {"ts": 1771274400000, "open": 0.02141, "high": 0.02141, "low": 0.02139, "close": 0.0214, "volume": 11275.4, "quote_volume": 241.381694, "trades": 6, "taker_buy_volume": 10233.4, "taker_buy_quote": 219.088174}, {"ts": 1771274460000, "open": 0.0214, "high": 0.02144, "low": 0.0214, "close": 0.02142, "volume": 43533.3, "quote_volume": 932.0945, "trades": 13, "taker_buy_volume": 40402.2, "taker_buy_quote": 865.006257}, {"ts": 1771274520000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 934.6, "quote_volume": 20.056516, "trades": 2, "taker_buy_volume": 934.6, "taker_buy_quote": 20.056516}, {"ts": 1771274580000, "open": 0.02145, "high": 0.02149, "low": 0.02145, "close": 0.02146, "volume": 27024.1, "quote_volume": 580.189414, "trades": 12, "taker_buy_volume": 17696.0, "taker_buy_quote": 379.992109}, {"ts": 1771274640000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 4650.0, "quote_volume": 99.8355, "trades": 1, "taker_buy_volume": 4650.0, "taker_buy_quote": 99.8355}, {"ts": 1771274700000, "open": 0.02148, "high": 0.02149, "low": 0.02147, "close": 0.02149, "volume": 21852.1, "quote_volume": 469.224709, "trades": 5, "taker_buy_volume": 418.6, "taker_buy_quote": 8.995714}, {"ts": 1771274760000, "open": 0.0215, "high": 0.0215, "low": 0.02147, "close": 0.02147, "volume": 4256.3, "quote_volume": 91.452863, "trades": 5, "taker_buy_volume": 1818.9, "taker_buy_quote": 39.101232}, {"ts": 1771274820000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 772.1, "quote_volume": 16.592429, "trades": 1, "taker_buy_volume": 772.1, "taker_buy_quote": 16.592429}, {"ts": 1771274880000, "open": 0.0215, "high": 0.0215, "low": 0.02148, "close": 0.02149, "volume": 6052.3, "quote_volume": 130.05268, "trades": 3, "taker_buy_volume": 4290.9, "taker_buy_quote": 92.217808}, {"ts": 1771274940000, "open": 0.0215, "high": 0.02151, "low": 0.0215, "close": 0.0215, "volume": 8703.7, "quote_volume": 187.194439, "trades": 6, "taker_buy_volume": 7658.4, "taker_buy_quote": 164.720489}, {"ts": 1771275000000, "open": 0.02149, "high": 0.02151, "low": 0.02149, "close": 0.02151, "volume": 5511.6, "quote_volume": 118.532185, "trades": 5, "taker_buy_volume": 4397.4, "taker_buy_quote": 94.582934}, {"ts": 1771275060000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 416.7, "quote_volume": 8.95905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275120000, "open": 0.02155, "high": 0.02158, "low": 0.02154, "close": 0.02158, "volume": 116342.5, "quote_volume": 2507.849039, "trades": 23, "taker_buy_volume": 90775.4, "taker_buy_quote": 1956.584804}, {"ts": 1771275180000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275240000, "open": 0.02158, "high": 0.02158, "low": 0.02156, "close": 0.02156, "volume": 2875.3, "quote_volume": 62.000734, "trades": 2, "taker_buy_volume": 463.3, "taker_buy_quote": 9.998014}, {"ts": 1771275300000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 229.6, "quote_volume": 4.95936, "trades": 1, "taker_buy_volume": 229.6, "taker_buy_quote": 4.95936}, {"ts": 1771275360000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 606.2, "quote_volume": 13.075734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275420000, "open": 0.02159, "high": 0.0216, "low": 0.02158, "close": 0.0216, "volume": 2468.6, "quote_volume": 53.291022, "trades": 4, "taker_buy_volume": 1400.7, "taker_buy_quote": 30.24574}, {"ts": 1771275480000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275540000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 2917.9, "quote_volume": 63.028829, "trades": 4, "taker_buy_volume": 2071.0, "taker_buy_quote": 44.735789}, {"ts": 1771275600000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275660000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 8784.4, "quote_volume": 189.830884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275720000, "open": 0.02162, "high": 0.02164, "low": 0.02162, "close": 0.02164, "volume": 7204.7, "quote_volume": 155.866371, "trades": 4, "taker_buy_volume": 5453.9, "taker_buy_quote": 118.014075}, {"ts": 1771275780000, "open": 0.02168, "high": 0.02172, "low": 0.02168, "close": 0.0217, "volume": 6137.7, "quote_volume": 133.158784, "trades": 9, "taker_buy_volume": 3354.3, "taker_buy_quote": 72.803151}, {"ts": 1771275840000, "open": 0.02172, "high": 0.02172, "low": 0.02165, "close": 0.02168, "volume": 95908.5, "quote_volume": 2080.132973, "trades": 23, "taker_buy_volume": 7285.6, "taker_buy_quote": 158.113857}, {"ts": 1771275900000, "open": 0.02167, "high": 0.02169, "low": 0.02167, "close": 0.02169, "volume": 4456.5, "quote_volume": 96.621354, "trades": 4, "taker_buy_volume": 2769.0, "taker_buy_quote": 60.03192}, {"ts": 1771275960000, "open": 0.02169, "high": 0.02172, "low": 0.02168, "close": 0.0217, "volume": 19176.6, "quote_volume": 416.002699, "trades": 12, "taker_buy_volume": 9073.4, "taker_buy_quote": 196.861526}, {"ts": 1771276020000, "open": 0.02172, "high": 0.02173, "low": 0.02171, "close": 0.02173, "volume": 21452.6, "quote_volume": 466.045214, "trades": 8, "taker_buy_volume": 17706.4, "taker_buy_quote": 384.715212}, {"ts": 1771276080000, "open": 0.02175, "high": 0.02176, "low": 0.02175, "close": 0.02176, "volume": 5085.2, "quote_volume": 110.6181, "trades": 5, "taker_buy_volume": 2395.2, "taker_buy_quote": 52.0956}, {"ts": 1771276140000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 5175.0, "quote_volume": 112.65975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276200000, "open": 0.0218, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 46024.1, "quote_volume": 1003.337636, "trades": 4, "taker_buy_volume": 46024.1, "taker_buy_quote": 1003.337636}, {"ts": 1771276260000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 6964.3, "quote_volume": 151.82174, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.815}, {"ts": 1771276320000, "open": 0.0218, "high": 0.02181, "low": 0.02179, "close": 0.02181, "volume": 10189.3, "quote_volume": 222.168045, "trades": 10, "taker_buy_volume": 8368.6, "taker_buy_quote": 182.482398}, {"ts": 1771276380000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02181, "volume": 10350.0, "quote_volume": 225.78525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276440000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 20822.3, "quote_volume": 453.92614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276500000, "open": 0.02181, "high": 0.02182, "low": 0.0218, "close": 0.0218, "volume": 28269.3, "quote_volume": 616.585633, "trades": 8, "taker_buy_volume": 7569.3, "taker_buy_quote": 165.125423}, {"ts": 1771276560000, "open": 0.02181, "high": 0.02182, "low": 0.02181, "close": 0.02181, "volume": 12949.8, "quote_volume": 282.486888, "trades": 3, "taker_buy_volume": 2599.8, "taker_buy_quote": 56.701638}, {"ts": 1771276620000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 1620.5, "quote_volume": 35.35931, "trades": 1, "taker_buy_volume": 1620.5, "taker_buy_quote": 35.35931}, {"ts": 1771276680000, "open": 0.02182, "high": 0.02183, "low": 0.02181, "close": 0.02183, "volume": 4364.9, "quote_volume": 95.271326, "trades": 4, "taker_buy_volume": 3953.9, "taker_buy_quote": 86.307416}, {"ts": 1771276740000, "open": 0.02183, "high": 0.02183, "low": 0.02182, "close": 0.02182, "volume": 4188.2, "quote_volume": 91.40013, "trades": 5, "taker_buy_volume": 1360.6, "taker_buy_quote": 29.701898}, {"ts": 1771276800000, "open": 0.02183, "high": 0.02185, "low": 0.02183, "close": 0.02183, "volume": 31246.4, "quote_volume": 682.449599, "trades": 22, "taker_buy_volume": 5444.8, "taker_buy_quote": 118.928497}, {"ts": 1771276860000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276920000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276980000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277040000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277100000, "open": 0.02186, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 6482.6, "quote_volume": 141.692252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277160000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277220000, "open": 0.02185, "high": 0.02186, "low": 0.02185, "close": 0.02186, "volume": 17867.1, "quote_volume": 390.469061, "trades": 8, "taker_buy_volume": 12467.6, "taker_buy_quote": 272.489986}, {"ts": 1771277280000, "open": 0.02183, "high": 0.02183, "low": 0.02172, "close": 0.02173, "volume": 78174.1, "quote_volume": 1700.963251, "trades": 23, "taker_buy_volume": 6824.4, "taker_buy_quote": 148.341103}, {"ts": 1771277340000, "open": 0.02171, "high": 0.02171, "low": 0.02164, "close": 0.02164, "volume": 21655.4, "quote_volume": 469.274667, "trades": 17, "taker_buy_volume": 1016.2, "taker_buy_quote": 22.026123}, {"ts": 1771277400000, "open": 0.02165, "high": 0.02165, "low": 0.02163, "close": 0.02163, "volume": 12570.1, "quote_volume": 272.040986, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.03875}, {"ts": 1771277460000, "open": 0.02163, "high": 0.02169, "low": 0.02163, "close": 0.02169, "volume": 49752.8, "quote_volume": 1078.690518, "trades": 9, "taker_buy_volume": 49338.1, "taker_buy_quote": 1069.720557}, {"ts": 1771277520000, "open": 0.0217, "high": 0.02173, "low": 0.0217, "close": 0.02171, "volume": 5843.6, "quote_volume": 126.914293, "trades": 5, "taker_buy_volume": 4972.0, "taker_buy_quote": 107.995527}, {"ts": 1771277580000, "open": 0.02171, "high": 0.02174, "low": 0.02171, "close": 0.02174, "volume": 50185.1, "quote_volume": 1090.327842, "trades": 11, "taker_buy_volume": 50185.1, "taker_buy_quote": 1090.327842}, {"ts": 1771277640000, "open": 0.02175, "high": 0.02175, "low": 0.02171, "close": 0.02172, "volume": 1793.0, "quote_volume": 38.961495, "trades": 4, "taker_buy_volume": 875.6, "taker_buy_quote": 19.040613}, {"ts": 1771277700000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 1434.7, "quote_volume": 31.161684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277760000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 589.9, "quote_volume": 12.812628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277820000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277880000, "open": 0.02175, "high": 0.02179, "low": 0.02175, "close": 0.02179, "volume": 3064.5, "quote_volume": 66.729463, "trades": 3, "taker_buy_volume": 3064.5, "taker_buy_quote": 66.729463}, {"ts": 1771277940000, "open": 0.0218, "high": 0.02184, "low": 0.0218, "close": 0.02184, "volume": 7628.4, "quote_volume": 166.377956, "trades": 10, "taker_buy_volume": 6328.9, "taker_buy_quote": 138.039724}, {"ts": 1771278000000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 1632.3, "quote_volume": 35.649432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278060000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 7139.5, "quote_volume": 155.855285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278120000, "open": 0.02179, "high": 0.02181, "low": 0.02179, "close": 0.02181, "volume": 4503.2, "quote_volume": 98.134822, "trades": 3, "taker_buy_volume": 504.7, "taker_buy_quote": 11.007507}, {"ts": 1771278180000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 456.6, "quote_volume": 9.949314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278240000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278300000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278360000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 1480.8, "quote_volume": 32.28144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278420000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 9671.4, "quote_volume": 210.88827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278480000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02181, "volume": 778.1, "quote_volume": 16.974489, "trades": 2, "taker_buy_volume": 412.8, "taker_buy_quote": 9.007296}, {"ts": 1771278540000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 365.3, "quote_volume": 7.967193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278600000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 1139.0, "quote_volume": 24.84159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278660000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278720000, "open": 0.02181, "high": 0.02185, "low": 0.02181, "close": 0.02181, "volume": 100187.4, "quote_volume": 2186.974911, "trades": 21, "taker_buy_volume": 66753.4, "taker_buy_quote": 1457.55045}, {"ts": 1771278780000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278840000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278900000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278960000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 507.8, "quote_volume": 11.080196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279020000, "open": 0.02189, "high": 0.02189, "low": 0.02188, "close": 0.02188, "volume": 11175.0, "quote_volume": 244.569, "trades": 3, "taker_buy_volume": 11175.0, "taker_buy_quote": 244.569}, {"ts": 1771279080000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 5640.3, "quote_volume": 123.353361, "trades": 2, "taker_buy_volume": 465.3, "taker_buy_quote": 10.176111}, {"ts": 1771279140000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 464.8, "quote_volume": 10.151232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279200000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 6572.5, "quote_volume": 143.5434, "trades": 1, "taker_buy_volume": 6572.5, "taker_buy_quote": 143.5434}, {"ts": 1771279260000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 5019.7, "quote_volume": 109.780839, "trades": 1, "taker_buy_volume": 5019.7, "taker_buy_quote": 109.780839}, {"ts": 1771279320000, "open": 0.02187, "high": 0.02187, "low": 0.02185, "close": 0.02185, "volume": 25837.4, "quote_volume": 564.783354, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279380000, "open": 0.02186, "high": 0.02189, "low": 0.02186, "close": 0.02189, "volume": 4125.7, "quote_volume": 90.239642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279440000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 23826.5, "quote_volume": 521.126703, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279500000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279560000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 560.3, "quote_volume": 12.242555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279620000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 5175.0, "quote_volume": 113.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279680000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279740000, "open": 0.02183, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 2207.2, "quote_volume": 48.166466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279800000, "open": 0.02182, "high": 0.02184, "low": 0.02182, "close": 0.02182, "volume": 2412.7, "quote_volume": 52.651044, "trades": 3, "taker_buy_volume": 296.5, "taker_buy_quote": 6.47556}, {"ts": 1771279860000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02181, "volume": 2724.0, "quote_volume": 59.422621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279920000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 1898.9, "quote_volume": 41.415009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279980000, "open": 0.02181, "high": 0.02181, "low": 0.02178, "close": 0.02178, "volume": 3034.5, "quote_volume": 66.143159, "trades": 4, "taker_buy_volume": 457.7, "taker_buy_quote": 9.973283}, {"ts": 1771280040000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 2196.5, "quote_volume": 47.83977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280100000, "open": 0.02178, "high": 0.0218, "low": 0.02178, "close": 0.0218, "volume": 3227.3, "quote_volume": 70.320868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280160000, "open": 0.02179, "high": 0.02179, "low": 0.02178, "close": 0.02178, "volume": 2660.9, "quote_volume": 57.978693, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280220000, "open": 0.02178, "high": 0.02178, "low": 0.02176, "close": 0.02176, "volume": 2920.3, "quote_volume": 63.574302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280280000, "open": 0.02174, "high": 0.02176, "low": 0.02174, "close": 0.02176, "volume": 1809.5, "quote_volume": 39.350308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280340000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 3036.8, "quote_volume": 66.0504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280400000, "open": 0.02176, "high": 0.02177, "low": 0.02176, "close": 0.02177, "volume": 2523.9, "quote_volume": 54.928312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280460000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 2963.7, "quote_volume": 64.519749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280520000, "open": 0.02177, "high": 0.02177, "low": 0.02176, "close": 0.02176, "volume": 28006.9, "quote_volume": 609.437219, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280580000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 4496.0, "quote_volume": 97.92288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280640000, "open": 0.02178, "high": 0.02178, "low": 0.02176, "close": 0.02176, "volume": 26228.1, "quote_volume": 571.0214, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280700000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 1755.9, "quote_volume": 38.208384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280760000, "open": 0.02176, "high": 0.02176, "low": 0.02174, "close": 0.02174, "volume": 4972.7, "quote_volume": 108.165557, "trades": 4, "taker_buy_volume": 1893.6, "taker_buy_quote": 41.180224}, {"ts": 1771280820000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 1838.4, "quote_volume": 39.930048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280880000, "open": 0.02172, "high": 0.02173, "low": 0.02172, "close": 0.02173, "volume": 2365.9, "quote_volume": 51.402396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280940000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281000000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281060000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281120000, "open": 0.02172, "high": 0.02172, "low": 0.02166, "close": 0.02167, "volume": 217074.2, "quote_volume": 4706.98461, "trades": 31, "taker_buy_volume": 14769.2, "taker_buy_quote": 320.773134}, {"ts": 1771281180000, "open": 0.02167, "high": 0.02175, "low": 0.02167, "close": 0.0217, "volume": 111203.7, "quote_volume": 2415.537018, "trades": 18, "taker_buy_volume": 108957.7, "taker_buy_quote": 2366.780028}, {"ts": 1771281240000, "open": 0.02171, "high": 0.02173, "low": 0.02171, "close": 0.02173, "volume": 51016.5, "quote_volume": 1107.95075, "trades": 15, "taker_buy_volume": 51016.5, "taker_buy_quote": 1107.95075}, {"ts": 1771281300000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 460.4, "quote_volume": 9.999888, "trades": 1, "taker_buy_volume": 460.4, "taker_buy_quote": 9.999888}, {"ts": 1771281360000, "open": 0.02173, "high": 0.02173, "low": 0.02172, "close": 0.02172, "volume": 5317.9, "quote_volume": 115.521115, "trades": 6, "taker_buy_volume": 2554.0, "taker_buy_quote": 55.489207}, {"ts": 1771281420000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281480000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281540000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281600000, "open": 0.02172, "high": 0.02173, "low": 0.02172, "close": 0.02173, "volume": 16376.9, "quote_volume": 355.711905, "trades": 24, "taker_buy_volume": 8188.7, "taker_buy_quote": 177.864201}, {"ts": 1771281660000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281720000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281780000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 5880.6, "quote_volume": 127.785438, "trades": 4, "taker_buy_volume": 5880.6, "taker_buy_quote": 127.785438}, {"ts": 1771281840000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 5620.0, "quote_volume": 122.0102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281900000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281960000, "open": 0.02169, "high": 0.02171, "low": 0.02169, "close": 0.02171, "volume": 5212.0, "quote_volume": 113.08828, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.42}, {"ts": 1771282020000, "open": 0.02168, "high": 0.02171, "low": 0.02168, "close": 0.02168, "volume": 2077.1, "quote_volume": 45.05653, "trades": 5, "taker_buy_volume": 833.4, "taker_buy_quote": 18.093114}, {"ts": 1771282080000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 563.0, "quote_volume": 12.20021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282140000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282200000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282260000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282320000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 22073.6, "quote_volume": 478.555648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282380000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282440000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282500000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282560000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282620000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282680000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282740000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 1194.6, "quote_volume": 25.910874, "trades": 1, "taker_buy_volume": 1194.6, "taker_buy_quote": 25.910874}, {"ts": 1771282800000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282860000, "open": 0.02165, "high": 0.02165, "low": 0.02161, "close": 0.02163, "volume": 50269.5, "quote_volume": 1087.534931, "trades": 31, "taker_buy_volume": 40651.5, "taker_buy_quote": 879.465811}, {"ts": 1771282920000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282980000, "open": 0.02162, "high": 0.02162, "low": 0.02161, "close": 0.02161, "volume": 1208.0, "quote_volume": 26.113274, "trades": 2, "taker_buy_volume": 1208.0, "taker_buy_quote": 26.113274}, {"ts": 1771283040000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 790.7, "quote_volume": 17.087027, "trades": 2, "taker_buy_volume": 790.7, "taker_buy_quote": 17.087027}, {"ts": 1771283100000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 875.5, "quote_volume": 18.902045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283160000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 333.8, "quote_volume": 7.21008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283220000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283280000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 311.7, "quote_volume": 6.729603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283340000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283400000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283460000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 809.7, "quote_volume": 17.521908, "trades": 1, "taker_buy_volume": 809.7, "taker_buy_quote": 17.521908}, {"ts": 1771283520000, "open": 0.02165, "high": 0.02167, "low": 0.02163, "close": 0.02163, "volume": 13451.2, "quote_volume": 291.21751, "trades": 6, "taker_buy_volume": 7625.0, "taker_buy_quote": 165.08954}, {"ts": 1771283580000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 1553.5, "quote_volume": 33.633275, "trades": 1, "taker_buy_volume": 1553.5, "taker_buy_quote": 33.633275}, {"ts": 1771283640000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283700000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283760000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 5400.0, "quote_volume": 116.91, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283820000, "open": 0.02164, "high": 0.02164, "low": 0.02163, "close": 0.02163, "volume": 17886.6, "quote_volume": 386.995158, "trades": 7, "taker_buy_volume": 5400.0, "taker_buy_quote": 116.856}, {"ts": 1771283880000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283940000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284000000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 1572.4, "quote_volume": 34.04246, "trades": 2, "taker_buy_volume": 1572.4, "taker_buy_quote": 34.04246}, {"ts": 1771284060000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284120000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284180000, "open": 0.02165, "high": 0.02165, "low": 0.02164, "close": 0.02165, "volume": 1387.0, "quote_volume": 30.024403, "trades": 3, "taker_buy_volume": 972.3, "taker_buy_quote": 21.050295}, {"ts": 1771284240000, "open": 0.02165, "high": 0.02165, "low": 0.02164, "close": 0.02164, "volume": 3607.9, "quote_volume": 78.106403, "trades": 2, "taker_buy_volume": 3144.7, "taker_buy_quote": 68.082755}, {"ts": 1771284300000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284360000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 612.5, "quote_volume": 13.2545, "trades": 1, "taker_buy_volume": 612.5, "taker_buy_quote": 13.2545}, {"ts": 1771284420000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284480000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284540000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284600000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284660000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 5400.0, "quote_volume": 116.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284720000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284780000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 2011.3, "quote_volume": 43.504419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284840000, "open": 0.02163, "high": 0.02163, "low": 0.02162, "close": 0.02162, "volume": 4774.0, "quote_volume": 103.234136, "trades": 2, "taker_buy_volume": 2025.6, "taker_buy_quote": 43.813728}, {"ts": 1771284900000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 415.0, "quote_volume": 8.9723, "trades": 1, "taker_buy_volume": 415.0, "taker_buy_quote": 8.9723}, {"ts": 1771284960000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 5400.0, "quote_volume": 116.64, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285020000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 35924.1, "quote_volume": 775.96056, "trades": 1, "taker_buy_volume": 35924.1, "taker_buy_quote": 775.96056}, {"ts": 1771285080000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285140000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285200000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285260000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285320000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285380000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285440000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285500000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285560000, "open": 0.02164, "high": 0.02164, "low": 0.02163, "close": 0.02163, "volume": 1476.2, "quote_volume": 31.937134, "trades": 4, "taker_buy_volume": 692.8, "taker_buy_quote": 14.992192}, {"ts": 1771285620000, "open": 0.02164, "high": 0.02164, "low": 0.02163, "close": 0.02164, "volume": 2205.6, "quote_volume": 47.724576, "trades": 5, "taker_buy_volume": 1744.8, "taker_buy_quote": 37.757472}, {"ts": 1771285680000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 789.3, "quote_volume": 17.080452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285740000, "open": 0.02165, "high": 0.02165, "low": 0.02164, "close": 0.02164, "volume": 1016.2, "quote_volume": 21.995661, "trades": 2, "taker_buy_volume": 509.3, "taker_buy_quote": 11.026345}, {"ts": 1771285800000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 1247.7, "quote_volume": 26.975274, "trades": 3, "taker_buy_volume": 1247.7, "taker_buy_quote": 26.975274}, {"ts": 1771285860000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 3209.7, "quote_volume": 69.393714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285920000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285980000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286040000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 460.6, "quote_volume": 9.97199, "trades": 1, "taker_buy_volume": 460.6, "taker_buy_quote": 9.97199}, {"ts": 1771286100000, "open": 0.02164, "high": 0.02165, "low": 0.02164, "close": 0.02165, "volume": 2266.5, "quote_volume": 49.05632, "trades": 5, "taker_buy_volume": 1805.7, "taker_buy_quote": 39.084608}, {"ts": 1771286160000, "open": 0.02163, "high": 0.02163, "low": 0.02161, "close": 0.02161, "volume": 2103.6, "quote_volume": 45.476166, "trades": 4, "taker_buy_volume": 719.0, "taker_buy_quote": 15.54478}, {"ts": 1771286220000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 932.5, "quote_volume": 20.161511, "trades": 2, "taker_buy_volume": 509.3, "taker_buy_quote": 11.016159}, {"ts": 1771286280000, "open": 0.02163, "high": 0.02163, "low": 0.02161, "close": 0.02161, "volume": 923.8, "quote_volume": 19.972578, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 10.01469}, {"ts": 1771286340000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 509.3, "quote_volume": 11.00088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286400000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 4902.4, "quote_volume": 105.940864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286460000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286520000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286580000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286640000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286700000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286760000, "open": 0.02159, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 1839.1, "quote_volume": 39.709868, "trades": 3, "taker_buy_volume": 1839.1, "taker_buy_quote": 39.709868}, {"ts": 1771286820000, "open": 0.02159, "high": 0.02159, "low": 0.02156, "close": 0.02156, "volume": 1949.4, "quote_volume": 42.044412, "trades": 2, "taker_buy_volume": 511.6, "taker_buy_quote": 11.045444}, {"ts": 1771286880000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 7020.7, "quote_volume": 151.296085, "trades": 3, "taker_buy_volume": 2380.5, "taker_buy_quote": 51.299775}, {"ts": 1771286940000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287000000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287060000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 1500.0, "quote_volume": 32.355, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 32.355}, {"ts": 1771287120000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287180000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 3676.8, "quote_volume": 79.41888, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 79.41888}, {"ts": 1771287240000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287300000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 277.7, "quote_volume": 5.99832, "trades": 1, "taker_buy_volume": 277.7, "taker_buy_quote": 5.99832}, {"ts": 1771287360000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 368.7, "quote_volume": 7.96392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287420000, "open": 0.0216, "high": 0.0216, "low": 0.02155, "close": 0.02157, "volume": 2414.3, "quote_volume": 52.090915, "trades": 5, "taker_buy_volume": 1488.3, "taker_buy_quote": 32.127281}, {"ts": 1771287480000, "open": 0.02155, "high": 0.02156, "low": 0.02155, "close": 0.02156, "volume": 886.0, "quote_volume": 19.097021, "trades": 2, "taker_buy_volume": 372.1, "taker_buy_quote": 8.022476}, {"ts": 1771287540000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 7233.9, "quote_volume": 156.035223, "trades": 1, "taker_buy_volume": 7233.9, "taker_buy_quote": 156.035223}, {"ts": 1771287600000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287660000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 3040.0, "quote_volume": 65.6032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287720000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287780000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287840000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287900000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287960000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 695.3, "quote_volume": 15.011527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288020000, "open": 0.0216, "high": 0.02162, "low": 0.0216, "close": 0.02161, "volume": 20368.7, "quote_volume": 440.235549, "trades": 6, "taker_buy_volume": 20000.0, "taker_buy_quote": 432.267942}, {"ts": 1771288080000, "open": 0.02164, "high": 0.02164, "low": 0.02163, "close": 0.02163, "volume": 1299.0, "quote_volume": 28.100683, "trades": 3, "taker_buy_volume": 331.3, "taker_buy_quote": 7.169332}, {"ts": 1771288140000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 1032.9, "quote_volume": 22.331298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288200000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288260000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288320000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288380000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288440000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288500000, "open": 0.02164, "high": 0.02164, "low": 0.02162, "close": 0.02162, "volume": 770.7, "quote_volume": 16.670574, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 8.69928}, {"ts": 1771288560000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 560.4, "quote_volume": 12.121452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288620000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288680000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288740000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288800000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 5788.5, "quote_volume": 125.26314, "trades": 3, "taker_buy_volume": 4219.2, "taker_buy_quote": 91.303488}, {"ts": 1771288860000, "open": 0.02165, "high": 0.02165, "low": 0.02164, "close": 0.02164, "volume": 1662.9, "quote_volume": 35.98838, "trades": 4, "taker_buy_volume": 1202.1, "taker_buy_quote": 26.016668}, {"ts": 1771288920000, "open": 0.02164, "high": 0.02165, "low": 0.02164, "close": 0.02165, "volume": 2315.0, "quote_volume": 50.110027, "trades": 5, "taker_buy_volume": 2315.0, "taker_buy_quote": 50.110027}, {"ts": 1771288980000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 1340.7, "quote_volume": 29.012748, "trades": 3, "taker_buy_volume": 463.0, "taker_buy_quote": 10.01932}, {"ts": 1771289040000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 737.4, "quote_volume": 15.949962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289100000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 1382.4, "quote_volume": 29.901312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289160000, "open": 0.02163, "high": 0.02165, "low": 0.02163, "close": 0.02165, "volume": 1079.0, "quote_volume": 23.347104, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 9.021555}, {"ts": 1771289220000, "open": 0.02165, "high": 0.02166, "low": 0.02165, "close": 0.02165, "volume": 1914.5, "quote_volume": 41.457259, "trades": 4, "taker_buy_volume": 1499.8, "taker_buy_quote": 32.479004}, {"ts": 1771289280000, "open": 0.02164, "high": 0.02166, "low": 0.02164, "close": 0.02166, "volume": 7625.9, "quote_volume": 165.16862, "trades": 2, "taker_buy_volume": 7207.2, "taker_buy_quote": 156.107952}, {"ts": 1771289340000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289400000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289460000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289520000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289580000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289640000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289700000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289760000, "open": 0.02159, "high": 0.0216, "low": 0.02158, "close": 0.02158, "volume": 1810.1, "quote_volume": 39.076841, "trades": 4, "taker_buy_volume": 976.7, "taker_buy_quote": 21.092069}, {"ts": 1771289820000, "open": 0.0216, "high": 0.0216, "low": 0.02158, "close": 0.0216, "volume": 1298.7, "quote_volume": 28.044512, "trades": 3, "taker_buy_volume": 928.3, "taker_buy_quote": 20.05128}, {"ts": 1771289880000, "open": 0.0216, "high": 0.0216, "low": 0.02158, "close": 0.0216, "volume": 2089.4, "quote_volume": 45.112474, "trades": 5, "taker_buy_volume": 1161.1, "taker_buy_quote": 25.07976}, {"ts": 1771289940000, "open": 0.02158, "high": 0.0216, "low": 0.02158, "close": 0.02159, "volume": 1854.3, "quote_volume": 40.033893, "trades": 4, "taker_buy_volume": 1391.3, "taker_buy_quote": 30.042353}, {"ts": 1771290000000, "open": 0.0216, "high": 0.02162, "low": 0.02159, "close": 0.02162, "volume": 3705.5, "quote_volume": 80.044846, "trades": 7, "taker_buy_volume": 2558.1, "taker_buy_quote": 55.261006}, {"ts": 1771290060000, "open": 0.02162, "high": 0.02162, "low": 0.02161, "close": 0.02161, "volume": 1244.2, "quote_volume": 26.895457, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290120000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 1520.8, "quote_volume": 32.864488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290180000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290240000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290300000, "open": 0.02155, "high": 0.02155, "low": 0.02154, "close": 0.02154, "volume": 5487.1, "quote_volume": 118.238536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290360000, "open": 0.02155, "high": 0.02156, "low": 0.02154, "close": 0.02156, "volume": 1391.1, "quote_volume": 29.978689, "trades": 3, "taker_buy_volume": 465.1, "taker_buy_quote": 10.027556}, {"ts": 1771290420000, "open": 0.02156, "high": 0.02157, "low": 0.02155, "close": 0.02157, "volume": 2323.2, "quote_volume": 50.097052, "trades": 5, "taker_buy_volume": 1813.9, "taker_buy_quote": 39.121637}, {"ts": 1771290480000, "open": 0.02157, "high": 0.02157, "low": 0.02156, "close": 0.02156, "volume": 5902.6, "quote_volume": 127.308127, "trades": 4, "taker_buy_volume": 4807.1, "taker_buy_quote": 103.689147}, {"ts": 1771290540000, "open": 0.02155, "high": 0.02158, "low": 0.02155, "close": 0.02158, "volume": 1161.1, "quote_volume": 25.041705, "trades": 3, "taker_buy_volume": 790.7, "taker_buy_quote": 17.059585}, {"ts": 1771290600000, "open": 0.02159, "high": 0.02159, "low": 0.02158, "close": 0.02159, "volume": 6312.0, "quote_volume": 136.271913, "trades": 5, "taker_buy_volume": 5895.3, "taker_buy_quote": 127.279527}, {"ts": 1771290660000, "open": 0.02158, "high": 0.02158, "low": 0.02156, "close": 0.02156, "volume": 787.1, "quote_volume": 16.97821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290720000, "open": 0.02155, "high": 0.02155, "low": 0.02154, "close": 0.02154, "volume": 1817.6, "quote_volume": 39.16465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290780000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290840000, "open": 0.02154, "high": 0.02154, "low": 0.02153, "close": 0.02153, "volume": 2203.5, "quote_volume": 47.44481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290900000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290960000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291020000, "open": 0.02153, "high": 0.02153, "low": 0.02151, "close": 0.02152, "volume": 1151.2, "quote_volume": 24.772376, "trades": 3, "taker_buy_volume": 688.2, "taker_buy_quote": 14.813246}, {"ts": 1771291080000, "open": 0.02153, "high": 0.02153, "low": 0.02152, "close": 0.02152, "volume": 4874.9, "quote_volume": 104.943595, "trades": 8, "taker_buy_volume": 3574.7, "taker_buy_quote": 76.963291}, {"ts": 1771291140000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291200000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291260000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291320000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291380000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 694.8, "quote_volume": 14.952096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291440000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291500000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291560000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291620000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291680000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291740000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 7181.3, "quote_volume": 154.469763, "trades": 3, "taker_buy_volume": 1781.3, "taker_buy_quote": 38.315763}, {"ts": 1771291800000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 919.8, "quote_volume": 19.7757, "trades": 2, "taker_buy_volume": 465.4, "taker_buy_quote": 10.0061}, {"ts": 1771291860000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291920000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291980000, "open": 0.0215, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 836.8, "quote_volume": 17.98657, "trades": 2, "taker_buy_volume": 373.8, "taker_buy_quote": 8.0367}, {"ts": 1771292040000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 2000.0, "quote_volume": 43.04, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.04}, {"ts": 1771292100000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292160000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292220000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292280000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292340000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292400000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292460000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 5400.0, "quote_volume": 116.316, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 116.316}, {"ts": 1771292520000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292580000, "open": 0.02154, "high": 0.02154, "low": 0.02151, "close": 0.02151, "volume": 3595.6, "quote_volume": 77.364146, "trades": 5, "taker_buy_volume": 930.2, "taker_buy_quote": 20.031392}, {"ts": 1771292640000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 509.3, "quote_volume": 10.955043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292700000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292760000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 511.7, "quote_volume": 11.00155, "trades": 1, "taker_buy_volume": 511.7, "taker_buy_quote": 11.00155}, {"ts": 1771292820000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292880000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292940000, "open": 0.0215, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 1256.9, "quote_volume": 27.018257, "trades": 3, "taker_buy_volume": 747.6, "taker_buy_quote": 16.0734}, {"ts": 1771293000000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 934.6, "quote_volume": 20.0939, "trades": 2, "taker_buy_volume": 934.6, "taker_buy_quote": 20.0939}, {"ts": 1771293060000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 883.6, "quote_volume": 18.988564, "trades": 2, "taker_buy_volume": 420.6, "taker_buy_quote": 9.038694}, {"ts": 1771293120000, "open": 0.02147, "high": 0.02147, "low": 0.02146, "close": 0.02146, "volume": 11128.7, "quote_volume": 238.873928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293180000, "open": 0.02145, "high": 0.02145, "low": 0.02144, "close": 0.02144, "volume": 13550.2, "quote_volume": 290.528866, "trades": 3, "taker_buy_volume": 12292.4, "taker_buy_quote": 263.549056}, {"ts": 1771293240000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293300000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293360000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 661.8, "quote_volume": 14.175756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293420000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293480000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 2000.0, "quote_volume": 42.86, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 42.86}, {"ts": 1771293540000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293600000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293660000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293720000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 11358.5, "quote_volume": 243.04932, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 115.56}, {"ts": 1771293780000, "open": 0.02138, "high": 0.02138, "low": 0.02134, "close": 0.02137, "volume": 21701.9, "quote_volume": 463.668441, "trades": 10, "taker_buy_volume": 12479.1, "taker_buy_quote": 266.594625}, {"ts": 1771293840000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 465.1, "quote_volume": 9.95314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293900000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 930.2, "quote_volume": 19.90628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293960000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 711.1, "quote_volume": 15.224651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294020000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 1477.2, "quote_volume": 31.626852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294080000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 4658.8, "quote_volume": 99.977848, "trades": 1, "taker_buy_volume": 4658.8, "taker_buy_quote": 99.977848}, {"ts": 1771294140000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 1257.8, "quote_volume": 27.017544, "trades": 1, "taker_buy_volume": 1257.8, "taker_buy_quote": 27.017544}, {"ts": 1771294200000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 504.6, "quote_volume": 10.853946, "trades": 1, "taker_buy_volume": 504.6, "taker_buy_quote": 10.853946}, {"ts": 1771294260000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 1257.8, "quote_volume": 27.067856, "trades": 3, "taker_buy_volume": 418.6, "taker_buy_quote": 9.008272}, {"ts": 1771294320000, "open": 0.02155, "high": 0.02158, "low": 0.02155, "close": 0.02158, "volume": 6166.0, "quote_volume": 132.923074, "trades": 3, "taker_buy_volume": 6166.0, "taker_buy_quote": 132.923074}, {"ts": 1771294380000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294440000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 418.6, "quote_volume": 9.029202, "trades": 1, "taker_buy_volume": 418.6, "taker_buy_quote": 9.029202}, {"ts": 1771294500000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294560000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 715.3, "quote_volume": 15.407562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294620000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294680000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 5400.0, "quote_volume": 116.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294740000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294800000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 930.2, "quote_volume": 20.055112, "trades": 2, "taker_buy_volume": 930.2, "taker_buy_quote": 20.055112}, {"ts": 1771294860000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 837.2, "quote_volume": 18.04166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294920000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 416.7, "quote_volume": 8.975718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294980000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295040000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295100000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295160000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295220000, "open": 0.02155, "high": 0.02155, "low": 0.02153, "close": 0.02154, "volume": 23692.0, "quote_volume": 510.342194, "trades": 8, "taker_buy_volume": 6250.0, "taker_buy_quote": 134.625}, {"ts": 1771295280000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 469.1, "quote_volume": 10.109105, "trades": 2, "taker_buy_volume": 469.1, "taker_buy_quote": 10.109105}, {"ts": 1771295340000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 2025.0, "quote_volume": 43.6185, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 43.6185}, {"ts": 1771295400000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295460000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295520000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295580000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295640000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295700000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295760000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295820000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 3422.9, "quote_volume": 73.59235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295880000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 603.6, "quote_volume": 12.9774, "trades": 1, "taker_buy_volume": 603.6, "taker_buy_quote": 12.9774}, {"ts": 1771295940000, "open": 0.0215, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 1261.7, "quote_volume": 27.117671, "trades": 3, "taker_buy_volume": 1261.7, "taker_buy_quote": 27.117671}, {"ts": 1771296000000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 974.4, "quote_volume": 20.939856, "trades": 1, "taker_buy_volume": 974.4, "taker_buy_quote": 20.939856}, {"ts": 1771296060000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296120000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 1862.3, "quote_volume": 40.020827, "trades": 1, "taker_buy_volume": 1862.3, "taker_buy_quote": 40.020827}, {"ts": 1771296180000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296240000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 432.9, "quote_volume": 9.30735, "trades": 1, "taker_buy_volume": 432.9, "taker_buy_quote": 9.30735}, {"ts": 1771296300000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 841.1, "quote_volume": 18.066828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296360000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296420000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296480000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296540000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296600000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296660000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296720000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296780000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296840000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296900000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296960000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 319.3, "quote_volume": 6.86495, "trades": 1, "taker_buy_volume": 319.3, "taker_buy_quote": 6.86495}, {"ts": 1771297020000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 420.6, "quote_volume": 9.0429, "trades": 1, "taker_buy_volume": 420.6, "taker_buy_quote": 9.0429}, {"ts": 1771297080000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 370.4, "quote_volume": 7.959896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297140000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 1290.2, "quote_volume": 27.713496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297200000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297260000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297320000, "open": 0.02147, "high": 0.02147, "low": 0.02145, "close": 0.02146, "volume": 38195.2, "quote_volume": 819.716525, "trades": 14, "taker_buy_volume": 13762.7, "taker_buy_quote": 295.295193}, {"ts": 1771297380000, "open": 0.02145, "high": 0.02145, "low": 0.02143, "close": 0.02144, "volume": 13636.8, "quote_volume": 292.380742, "trades": 12, "taker_buy_volume": 487.3, "taker_buy_quote": 10.447712}, {"ts": 1771297440000, "open": 0.02143, "high": 0.02143, "low": 0.02141, "close": 0.02141, "volume": 25385.8, "quote_volume": 543.995294, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297500000, "open": 0.0214, "high": 0.0214, "low": 0.02137, "close": 0.02137, "volume": 8255.1, "quote_volume": 176.562052, "trades": 8, "taker_buy_volume": 3459.7, "taker_buy_quote": 74.03758}, {"ts": 1771297560000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297620000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297680000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297740000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297800000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297860000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 9131.9, "quote_volume": 195.057384, "trades": 2, "taker_buy_volume": 9131.9, "taker_buy_quote": 195.057384}, {"ts": 1771297920000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297980000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 6185.4, "quote_volume": 132.05829, "trades": 3, "taker_buy_volume": 6185.4, "taker_buy_quote": 132.05829}, {"ts": 1771298040000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298100000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298160000, "open": 0.02137, "high": 0.02138, "low": 0.02137, "close": 0.02138, "volume": 855.2, "quote_volume": 18.281848, "trades": 2, "taker_buy_volume": 855.2, "taker_buy_quote": 18.281848}, {"ts": 1771298220000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 1728.6, "quote_volume": 36.922896, "trades": 1, "taker_buy_volume": 1728.6, "taker_buy_quote": 36.922896}, {"ts": 1771298280000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298340000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298400000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 1406.3, "quote_volume": 30.038568, "trades": 3, "taker_buy_volume": 939.0, "taker_buy_quote": 20.05704}, {"ts": 1771298460000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 373.8, "quote_volume": 7.984368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298520000, "open": 0.02137, "high": 0.02137, "low": 0.02136, "close": 0.02136, "volume": 841.2, "quote_volume": 17.972706, "trades": 2, "taker_buy_volume": 467.4, "taker_buy_quote": 9.988338}, {"ts": 1771298580000, "open": 0.02137, "high": 0.02137, "low": 0.02136, "close": 0.02136, "volume": 1169.9, "quote_volume": 24.996557, "trades": 3, "taker_buy_volume": 749.3, "taker_buy_quote": 16.012541}, {"ts": 1771298640000, "open": 0.02135, "high": 0.02135, "low": 0.02134, "close": 0.02134, "volume": 940.8, "quote_volume": 20.08277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298700000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298760000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 515.5, "quote_volume": 10.995615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298820000, "open": 0.02132, "high": 0.02135, "low": 0.02131, "close": 0.02135, "volume": 9623.8, "quote_volume": 205.21973, "trades": 7, "taker_buy_volume": 5947.0, "taker_buy_quote": 126.867122}, {"ts": 1771298880000, "open": 0.02136, "high": 0.02139, "low": 0.02136, "close": 0.02139, "volume": 30104.6, "quote_volume": 643.577208, "trades": 10, "taker_buy_volume": 23676.6, "taker_buy_quote": 506.205708}, {"ts": 1771298940000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 888.5, "quote_volume": 19.010179, "trades": 2, "taker_buy_volume": 516.4, "taker_buy_quote": 11.05096}, {"ts": 1771299000000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 1673.3, "quote_volume": 35.791887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299060000, "open": 0.02138, "high": 0.02139, "low": 0.02138, "close": 0.02139, "volume": 938.9, "quote_volume": 20.077907, "trades": 2, "taker_buy_volume": 938.9, "taker_buy_quote": 20.077907}, {"ts": 1771299120000, "open": 0.02139, "high": 0.02139, "low": 0.02136, "close": 0.02139, "volume": 2251.5, "quote_volume": 48.138517, "trades": 5, "taker_buy_volume": 1830.9, "taker_buy_quote": 39.154501}, {"ts": 1771299180000, "open": 0.02137, "high": 0.0214, "low": 0.02137, "close": 0.02139, "volume": 3780.9, "quote_volume": 80.832514, "trades": 7, "taker_buy_volume": 892.0, "taker_buy_quote": 19.084105}, {"ts": 1771299240000, "open": 0.02138, "high": 0.0214, "low": 0.02138, "close": 0.02139, "volume": 1835.1, "quote_volume": 39.250008, "trades": 4, "taker_buy_volume": 469.5, "taker_buy_quote": 10.0473}, {"ts": 1771299300000, "open": 0.02139, "high": 0.02139, "low": 0.02137, "close": 0.02138, "volume": 2298.5, "quote_volume": 49.146644, "trades": 5, "taker_buy_volume": 1877.9, "taker_buy_quote": 40.158422}, {"ts": 1771299360000, "open": 0.02138, "high": 0.02138, "low": 0.02137, "close": 0.02137, "volume": 1402.9, "quote_volume": 29.984668, "trades": 3, "taker_buy_volume": 469.5, "taker_buy_quote": 10.03791}, {"ts": 1771299420000, "open": 0.02135, "high": 0.02138, "low": 0.02135, "close": 0.02138, "volume": 2442.1, "quote_volume": 52.182497, "trades": 5, "taker_buy_volume": 1737.1, "taker_buy_quote": 37.130747}, {"ts": 1771299480000, "open": 0.02137, "high": 0.02137, "low": 0.02135, "close": 0.02137, "volume": 5839.8, "quote_volume": 124.744618, "trades": 6, "taker_buy_volume": 1228.4, "taker_buy_quote": 26.24418}, {"ts": 1771299540000, "open": 0.02137, "high": 0.02137, "low": 0.02135, "close": 0.02136, "volume": 1771.4, "quote_volume": 37.842755, "trades": 4, "taker_buy_volume": 1397.6, "taker_buy_quote": 29.862125}, {"ts": 1771299600000, "open": 0.02135, "high": 0.02136, "low": 0.02131, "close": 0.02134, "volume": 14166.1, "quote_volume": 302.177559, "trades": 9, "taker_buy_volume": 1314.6, "taker_buy_quote": 28.055442}, {"ts": 1771299660000, "open": 0.02133, "high": 0.02135, "low": 0.02133, "close": 0.02135, "volume": 2202.7, "quote_volume": 46.993919, "trades": 5, "taker_buy_volume": 1361.5, "taker_buy_quote": 29.051123}, {"ts": 1771299720000, "open": 0.02135, "high": 0.02137, "low": 0.02135, "close": 0.02137, "volume": 2535.2, "quote_volume": 54.169712, "trades": 6, "taker_buy_volume": 2535.2, "taker_buy_quote": 54.169712}, {"ts": 1771299780000, "open": 0.02137, "high": 0.02137, "low": 0.02135, "close": 0.02136, "volume": 2061.9, "quote_volume": 44.04269, "trades": 5, "taker_buy_volume": 1267.5, "taker_buy_quote": 27.08225}, {"ts": 1771299840000, "open": 0.02137, "high": 0.02138, "low": 0.02136, "close": 0.02138, "volume": 9096.6, "quote_volume": 194.394352, "trades": 5, "taker_buy_volume": 8205.6, "taker_buy_quote": 175.362592}, {"ts": 1771299900000, "open": 0.02137, "high": 0.02139, "low": 0.02137, "close": 0.02139, "volume": 1594.1, "quote_volume": 34.081834, "trades": 4, "taker_buy_volume": 1238.9, "taker_buy_quote": 26.49121}, {"ts": 1771299960000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 1819.4, "quote_volume": 38.880578, "trades": 5, "taker_buy_volume": 1122.8, "taker_buy_quote": 23.994236}, {"ts": 1771300020000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300080000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300140000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300200000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300260000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300320000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300380000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300440000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300500000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 2025.0, "quote_volume": 43.27425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300560000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 677.4, "quote_volume": 14.469264, "trades": 1, "taker_buy_volume": 677.4, "taker_buy_quote": 14.469264}, {"ts": 1771300620000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 822.5, "quote_volume": 17.560375, "trades": 1, "taker_buy_volume": 822.5, "taker_buy_quote": 17.560375}, {"ts": 1771300680000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300740000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300800000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300860000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300920000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 303.3, "quote_volume": 6.469389, "trades": 1, "taker_buy_volume": 303.3, "taker_buy_quote": 6.469389}, {"ts": 1771300980000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301040000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301100000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301160000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301220000, "open": 0.02131, "high": 0.02132, "low": 0.0213, "close": 0.0213, "volume": 13836.7, "quote_volume": 294.88371, "trades": 10, "taker_buy_volume": 11271.7, "taker_buy_quote": 240.24921}, {"ts": 1771301280000, "open": 0.0213, "high": 0.02134, "low": 0.02129, "close": 0.02133, "volume": 65978.2, "quote_volume": 1407.303286, "trades": 23, "taker_buy_volume": 54195.8, "taker_buy_quote": 1156.033334}, {"ts": 1771301340000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 514.0, "quote_volume": 10.96876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301400000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301460000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 3710.0, "quote_volume": 79.2456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301520000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301580000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301640000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301700000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301760000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 1016.2, "quote_volume": 21.685708, "trades": 2, "taker_buy_volume": 1016.2, "taker_buy_quote": 21.685708}, {"ts": 1771301820000, "open": 0.02134, "high": 0.02135, "low": 0.02134, "close": 0.02135, "volume": 2296.2, "quote_volume": 49.009828, "trades": 5, "taker_buy_volume": 1408.4, "taker_buy_quote": 30.064176}, {"ts": 1771301880000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301940000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302000000, "open": 0.02136, "high": 0.02137, "low": 0.02136, "close": 0.02137, "volume": 2252.7, "quote_volume": 48.131237, "trades": 5, "taker_buy_volume": 935.9, "taker_buy_quote": 20.000183}, {"ts": 1771302060000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302120000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302180000, "open": 0.02136, "high": 0.02137, "low": 0.02136, "close": 0.02137, "volume": 845.1, "quote_volume": 18.055092, "trades": 2, "taker_buy_volume": 375.6, "taker_buy_quote": 8.026572}, {"ts": 1771302240000, "open": 0.02137, "high": 0.02138, "low": 0.02136, "close": 0.02138, "volume": 7557.4, "quote_volume": 161.552404, "trades": 6, "taker_buy_volume": 6292.0, "taker_buy_quote": 134.51404}, {"ts": 1771302300000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 2302.6, "quote_volume": 49.229588, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 43.2945}, {"ts": 1771302360000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 695.7, "quote_volume": 14.88798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302420000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302480000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302540000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302600000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302660000, "open": 0.02134, "high": 0.02134, "low": 0.02132, "close": 0.02133, "volume": 24023.7, "quote_volume": 512.37784, "trades": 7, "taker_buy_volume": 23391.8, "taker_buy_quote": 498.893094}, {"ts": 1771302720000, "open": 0.02132, "high": 0.02134, "low": 0.02132, "close": 0.02134, "volume": 37992.0, "quote_volume": 810.352788, "trades": 12, "taker_buy_volume": 37992.0, "taker_buy_quote": 810.352788}, {"ts": 1771302780000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302840000, "open": 0.02135, "high": 0.02135, "low": 0.02134, "close": 0.02134, "volume": 1403.8, "quote_volume": 29.96599, "trades": 3, "taker_buy_volume": 889.8, "taker_buy_quote": 18.99723}, {"ts": 1771302900000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 1101.7, "quote_volume": 23.510278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302960000, "open": 0.02136, "high": 0.02137, "low": 0.02136, "close": 0.02137, "volume": 1781.4, "quote_volume": 38.059155, "trades": 3, "taker_buy_volume": 1781.4, "taker_buy_quote": 38.059155}, {"ts": 1771303020000, "open": 0.02135, "high": 0.02137, "low": 0.02135, "close": 0.02135, "volume": 2251.4, "quote_volume": 48.081475, "trades": 5, "taker_buy_volume": 939.0, "taker_buy_quote": 20.061735}, {"ts": 1771303080000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 1471.5, "quote_volume": 31.416525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303140000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303200000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 373.4, "quote_volume": 7.983292, "trades": 1, "taker_buy_volume": 373.4, "taker_buy_quote": 7.983292}, {"ts": 1771303260000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303320000, "open": 0.02139, "high": 0.0214, "low": 0.02139, "close": 0.0214, "volume": 20070.0, "quote_volume": 429.47461, "trades": 4, "taker_buy_volume": 20070.0, "taker_buy_quote": 429.47461}, {"ts": 1771303380000, "open": 0.02141, "high": 0.02144, "low": 0.02141, "close": 0.02144, "volume": 102408.1, "quote_volume": 2194.538079, "trades": 21, "taker_buy_volume": 102408.1, "taker_buy_quote": 2194.538079}, {"ts": 1771303440000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 7453.2, "quote_volume": 159.722076, "trades": 3, "taker_buy_volume": 7453.2, "taker_buy_quote": 159.722076}, {"ts": 1771303500000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303560000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 547.0, "quote_volume": 11.72221, "trades": 1, "taker_buy_volume": 547.0, "taker_buy_quote": 11.72221}, {"ts": 1771303620000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303680000, "open": 0.02142, "high": 0.02145, "low": 0.02142, "close": 0.02145, "volume": 23257.2, "quote_volume": 498.609236, "trades": 7, "taker_buy_volume": 18583.4, "taker_buy_quote": 398.49644}, {"ts": 1771303740000, "open": 0.02145, "high": 0.02145, "low": 0.02143, "close": 0.02143, "volume": 792.7, "quote_volume": 16.995973, "trades": 2, "taker_buy_volume": 420.6, "taker_buy_quote": 9.02187}, {"ts": 1771303800000, "open": 0.02145, "high": 0.02145, "low": 0.02143, "close": 0.02143, "volume": 2059.6, "quote_volume": 44.158256, "trades": 5, "taker_buy_volume": 1635.5, "taker_buy_quote": 35.069793}, {"ts": 1771303860000, "open": 0.02142, "high": 0.02143, "low": 0.02141, "close": 0.02141, "volume": 1258.2, "quote_volume": 26.952063, "trades": 3, "taker_buy_volume": 514.0, "taker_buy_quote": 11.01502}, {"ts": 1771303920000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 891.3, "quote_volume": 19.078471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303980000, "open": 0.0214, "high": 0.02141, "low": 0.0214, "close": 0.02141, "volume": 2418.6, "quote_volume": 51.77804, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 42.82}, {"ts": 1771304040000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 2714.4, "quote_volume": 58.115304, "trades": 2, "taker_buy_volume": 2714.4, "taker_buy_quote": 58.115304}, {"ts": 1771304100000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 10656.8, "quote_volume": 228.05552, "trades": 4, "taker_buy_volume": 10656.8, "taker_buy_quote": 228.05552}, {"ts": 1771304160000, "open": 0.02139, "high": 0.02141, "low": 0.02139, "close": 0.0214, "volume": 2022.8, "quote_volume": 43.287776, "trades": 4, "taker_buy_volume": 1511.2, "taker_buy_quote": 32.344652}, {"ts": 1771304220000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 845.1, "quote_volume": 18.08514, "trades": 2, "taker_buy_volume": 845.1, "taker_buy_quote": 18.08514}, {"ts": 1771304280000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 845.1, "quote_volume": 18.08514, "trades": 2, "taker_buy_volume": 845.1, "taker_buy_quote": 18.08514}, {"ts": 1771304340000, "open": 0.0214, "high": 0.0214, "low": 0.02137, "close": 0.02137, "volume": 4099.3, "quote_volume": 87.614716, "trades": 2, "taker_buy_volume": 422.5, "taker_buy_quote": 9.0415}, {"ts": 1771304400000, "open": 0.02137, "high": 0.02137, "low": 0.02135, "close": 0.02135, "volume": 4636.8, "quote_volume": 99.042307, "trades": 10, "taker_buy_volume": 3400.8, "taker_buy_quote": 72.653707}, {"ts": 1771304460000, "open": 0.02134, "high": 0.02134, "low": 0.02132, "close": 0.02132, "volume": 12758.9, "quote_volume": 272.121323, "trades": 4, "taker_buy_volume": 6278.2, "taker_buy_quote": 133.851224}, {"ts": 1771304520000, "open": 0.02133, "high": 0.02136, "low": 0.02133, "close": 0.02136, "volume": 17595.1, "quote_volume": 375.546056, "trades": 3, "taker_buy_volume": 17595.1, "taker_buy_quote": 375.546056}, {"ts": 1771304580000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304640000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 1970.0, "quote_volume": 42.1186, "trades": 4, "taker_buy_volume": 1970.0, "taker_buy_quote": 42.1186}, {"ts": 1771304700000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 2714.7, "quote_volume": 58.067433, "trades": 5, "taker_buy_volume": 2714.7, "taker_buy_quote": 58.067433}, {"ts": 1771304760000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 669.0, "quote_volume": 14.30322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304820000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304880000, "open": 0.02138, "high": 0.02139, "low": 0.02138, "close": 0.02139, "volume": 1356.6, "quote_volume": 29.006914, "trades": 2, "taker_buy_volume": 280.6, "taker_buy_quote": 6.002034}, {"ts": 1771304940000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305000000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305060000, "open": 0.0214, "high": 0.02141, "low": 0.02139, "close": 0.02139, "volume": 14524.3, "quote_volume": 310.820468, "trades": 6, "taker_buy_volume": 9235.9, "taker_buy_quote": 197.64826}, {"ts": 1771305120000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 1009.4, "quote_volume": 21.595761, "trades": 2, "taker_buy_volume": 469.5, "taker_buy_quote": 10.0473}, {"ts": 1771305180000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305240000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305300000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 11836.8, "quote_volume": 252.71568, "trades": 5, "taker_buy_volume": 11836.8, "taker_buy_quote": 252.71568}, {"ts": 1771305360000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305420000, "open": 0.02133, "high": 0.02133, "low": 0.02131, "close": 0.02131, "volume": 3567.5, "quote_volume": 76.044665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305480000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305540000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 12929.6, "quote_volume": 275.379178, "trades": 4, "taker_buy_volume": 10799.4, "taker_buy_quote": 230.02722}, {"ts": 1771305600000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305660000, "open": 0.02126, "high": 0.02128, "low": 0.02125, "close": 0.02128, "volume": 15332.1, "quote_volume": 326.068374, "trades": 12, "taker_buy_volume": 14344.1, "taker_buy_quote": 305.06821}, {"ts": 1771305720000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 1102.8, "quote_volume": 23.467584, "trades": 1, "taker_buy_volume": 1102.8, "taker_buy_quote": 23.467584}, {"ts": 1771305780000, "open": 0.02128, "high": 0.02128, "low": 0.02124, "close": 0.02125, "volume": 20414.8, "quote_volume": 434.022902, "trades": 9, "taker_buy_volume": 9200.6, "taker_buy_quote": 195.51275}, {"ts": 1771305840000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 9472.8, "quote_volume": 201.202272, "trades": 2, "taker_buy_volume": 9472.8, "taker_buy_quote": 201.202272}, {"ts": 1771305900000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305960000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 331.8, "quote_volume": 7.047432, "trades": 1, "taker_buy_volume": 331.8, "taker_buy_quote": 7.047432}, {"ts": 1771306020000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 4918.8, "quote_volume": 104.465936, "trades": 6, "taker_buy_volume": 3981.2, "taker_buy_quote": 84.560688}, {"ts": 1771306080000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 3951.5, "quote_volume": 83.924696, "trades": 2, "taker_buy_volume": 3435.1, "taker_buy_quote": 72.961524}, {"ts": 1771306140000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306200000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 5092.3, "quote_volume": 108.007683, "trades": 2, "taker_buy_volume": 377.4, "taker_buy_quote": 8.004654}, {"ts": 1771306260000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 13140.2, "quote_volume": 278.606933, "trades": 10, "taker_buy_volume": 12764.6, "taker_buy_quote": 270.644213}, {"ts": 1771306320000, "open": 0.02119, "high": 0.02119, "low": 0.02115, "close": 0.02116, "volume": 80213.4, "quote_volume": 1698.116649, "trades": 40, "taker_buy_volume": 47611.9, "taker_buy_quote": 1008.048681}, {"ts": 1771306380000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 518.9, "quote_volume": 10.979924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306440000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 8557.9, "quote_volume": 181.170743, "trades": 2, "taker_buy_volume": 8557.9, "taker_buy_quote": 181.170743}, {"ts": 1771306500000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306560000, "open": 0.02116, "high": 0.02116, "low": 0.02112, "close": 0.02113, "volume": 18599.2, "quote_volume": 393.042026, "trades": 15, "taker_buy_volume": 7409.8, "taker_buy_quote": 156.592906}, {"ts": 1771306620000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 7305.2, "quote_volume": 154.431928, "trades": 3, "taker_buy_volume": 7305.2, "taker_buy_quote": 154.431928}, {"ts": 1771306680000, "open": 0.02117, "high": 0.02118, "low": 0.02117, "close": 0.02118, "volume": 9148.4, "quote_volume": 193.684378, "trades": 3, "taker_buy_volume": 9148.4, "taker_buy_quote": 193.684378}, {"ts": 1771306740000, "open": 0.02119, "high": 0.02121, "low": 0.02118, "close": 0.02118, "volume": 7487.9, "quote_volume": 158.6903, "trades": 6, "taker_buy_volume": 6445.3, "taker_buy_quote": 136.602323}, {"ts": 1771306800000, "open": 0.02118, "high": 0.02118, "low": 0.02117, "close": 0.02117, "volume": 849.1, "quote_volume": 17.979221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306860000, "open": 0.02118, "high": 0.02121, "low": 0.02118, "close": 0.02121, "volume": 25496.9, "quote_volume": 540.487048, "trades": 7, "taker_buy_volume": 25496.9, "taker_buy_quote": 540.487048}, {"ts": 1771306920000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 938.9, "quote_volume": 19.908905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306980000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 426.5, "quote_volume": 9.0418, "trades": 1, "taker_buy_volume": 426.5, "taker_buy_quote": 9.0418}, {"ts": 1771307040000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.0212, "volume": 7579.4, "quote_volume": 160.679524, "trades": 5, "taker_buy_volume": 7203.8, "taker_buy_quote": 152.72056}, {"ts": 1771307100000, "open": 0.0212, "high": 0.02122, "low": 0.0212, "close": 0.0212, "volume": 12295.4, "quote_volume": 260.732673, "trades": 8, "taker_buy_volume": 9413.7, "taker_buy_quote": 199.615572}, {"ts": 1771307160000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 1024.5, "quote_volume": 21.724481, "trades": 2, "taker_buy_volume": 508.1, "taker_buy_quote": 10.776801}, {"ts": 1771307220000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 9438.3, "quote_volume": 200.186343, "trades": 3, "taker_buy_volume": 8640.2, "taker_buy_quote": 183.258642}, {"ts": 1771307280000, "open": 0.02121, "high": 0.02122, "low": 0.02121, "close": 0.02122, "volume": 1455.4, "quote_volume": 30.878893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307340000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 845.0, "quote_volume": 17.9309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307400000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 422.5, "quote_volume": 8.96545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307460000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307520000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307580000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 1844.0, "quote_volume": 39.12968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307640000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 42794.8, "quote_volume": 907.349976, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307700000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 995.2, "quote_volume": 21.088288, "trades": 2, "taker_buy_volume": 995.2, "taker_buy_quote": 21.088288}, {"ts": 1771307760000, "open": 0.02119, "high": 0.0212, "low": 0.02119, "close": 0.0212, "volume": 7935.7, "quote_volume": 168.225565, "trades": 4, "taker_buy_volume": 6808.2, "taker_buy_quote": 144.33384}, {"ts": 1771307820000, "open": 0.02121, "high": 0.02122, "low": 0.02121, "close": 0.02122, "volume": 5977.0, "quote_volume": 126.82349, "trades": 3, "taker_buy_volume": 5132.0, "taker_buy_quote": 108.90104}, {"ts": 1771307880000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307940000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 8961.5, "quote_volume": 190.16303, "trades": 1, "taker_buy_volume": 8961.5, "taker_buy_quote": 190.16303}, {"ts": 1771308000000, "open": 0.02123, "high": 0.02123, "low": 0.02122, "close": 0.02122, "volume": 8145.3, "quote_volume": 172.848623, "trades": 2, "taker_buy_volume": 8145.3, "taker_buy_quote": 172.848623}, {"ts": 1771308060000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 8675.7, "quote_volume": 184.185111, "trades": 2, "taker_buy_volume": 8675.7, "taker_buy_quote": 184.185111}, {"ts": 1771308120000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308180000, "open": 0.02125, "high": 0.02125, "low": 0.02124, "close": 0.02124, "volume": 844.9, "quote_volume": 17.950351, "trades": 2, "taker_buy_volume": 844.9, "taker_buy_quote": 17.950351}, {"ts": 1771308240000, "open": 0.02124, "high": 0.02126, "low": 0.02124, "close": 0.02126, "volume": 11082.9, "quote_volume": 235.461382, "trades": 4, "taker_buy_volume": 10660.4, "taker_buy_quote": 226.479032}, {"ts": 1771308300000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308360000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 4052.0, "quote_volume": 86.14552, "trades": 2, "taker_buy_volume": 4052.0, "taker_buy_quote": 86.14552}, {"ts": 1771308420000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 4052.0, "quote_volume": 86.14552, "trades": 2, "taker_buy_volume": 4052.0, "taker_buy_quote": 86.14552}, {"ts": 1771308480000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308540000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308600000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 5989.6, "quote_volume": 127.219104, "trades": 1, "taker_buy_volume": 5989.6, "taker_buy_quote": 127.219104}, {"ts": 1771308660000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308720000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308780000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308840000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 847.0, "quote_volume": 17.96487, "trades": 2, "taker_buy_volume": 847.0, "taker_buy_quote": 17.96487}, {"ts": 1771308900000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 985.9, "quote_volume": 20.910939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308960000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 885.1, "quote_volume": 18.772971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309020000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 1792.5, "quote_volume": 38.03685, "trades": 4, "taker_buy_volume": 1792.5, "taker_buy_quote": 38.03685}, {"ts": 1771309080000, "open": 0.02122, "high": 0.02122, "low": 0.02121, "close": 0.02121, "volume": 2385.3, "quote_volume": 50.596438, "trades": 5, "taker_buy_volume": 1273.7, "taker_buy_quote": 27.015177}, {"ts": 1771309140000, "open": 0.02119, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 3046.0, "quote_volume": 64.554218, "trades": 5, "taker_buy_volume": 947.8, "taker_buy_quote": 20.09336}, {"ts": 1771309200000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 1895.6, "quote_volume": 40.18672, "trades": 4, "taker_buy_volume": 1895.6, "taker_buy_quote": 40.18672}, {"ts": 1771309260000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 1370.1, "quote_volume": 29.032419, "trades": 3, "taker_buy_volume": 473.9, "taker_buy_quote": 10.041941}, {"ts": 1771309320000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 803.8, "quote_volume": 17.024484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309380000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309440000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309500000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309560000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 4922.5, "quote_volume": 104.307775, "trades": 2, "taker_buy_volume": 426.5, "taker_buy_quote": 9.037535}, {"ts": 1771309620000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 2014.8, "quote_volume": 42.693612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309680000, "open": 0.02119, "high": 0.0212, "low": 0.02117, "close": 0.0212, "volume": 60064.2, "quote_volume": 1272.036026, "trades": 15, "taker_buy_volume": 11778.0, "taker_buy_quote": 249.53542}, {"ts": 1771309740000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309800000, "open": 0.02119, "high": 0.02119, "low": 0.02118, "close": 0.02118, "volume": 16605.8, "quote_volume": 351.755804, "trades": 6, "taker_buy_volume": 7613.8, "taker_buy_quote": 161.260284}, {"ts": 1771309860000, "open": 0.02119, "high": 0.02124, "low": 0.02119, "close": 0.02123, "volume": 33708.7, "quote_volume": 714.638044, "trades": 9, "taker_buy_volume": 32300.3, "taker_buy_quote": 684.737712}, {"ts": 1771309920000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 16294.8, "quote_volume": 346.101552, "trades": 8, "taker_buy_volume": 15825.3, "taker_buy_quote": 336.129372}, {"ts": 1771309980000, "open": 0.02125, "high": 0.02128, "low": 0.02125, "close": 0.02128, "volume": 26634.1, "quote_volume": 566.088392, "trades": 8, "taker_buy_volume": 24159.3, "taker_buy_quote": 513.498892}, {"ts": 1771310040000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 31515.3, "quote_volume": 669.700125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310100000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310160000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 504.8, "quote_volume": 10.716904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310220000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 11840.6, "quote_volume": 251.375938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310280000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 8496.4, "quote_volume": 180.293608, "trades": 2, "taker_buy_volume": 4992.6, "taker_buy_quote": 105.942972}, {"ts": 1771310340000, "open": 0.02121, "high": 0.02123, "low": 0.02121, "close": 0.02121, "volume": 18661.1, "quote_volume": 395.909033, "trades": 7, "taker_buy_volume": 8276.0, "taker_buy_quote": 175.61672}, {"ts": 1771310400000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 892.0, "quote_volume": 18.91932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310460000, "open": 0.02123, "high": 0.02124, "low": 0.02122, "close": 0.02123, "volume": 10467.1, "quote_volume": 222.216555, "trades": 5, "taker_buy_volume": 9525.9, "taker_buy_quote": 202.239574}, {"ts": 1771310520000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310580000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310640000, "open": 0.02123, "high": 0.02126, "low": 0.02123, "close": 0.02126, "volume": 19365.1, "quote_volume": 411.425166, "trades": 7, "taker_buy_volume": 13529.7, "taker_buy_quote": 287.432332}, {"ts": 1771310700000, "open": 0.02126, "high": 0.02126, "low": 0.02125, "close": 0.02125, "volume": 1788.3, "quote_volume": 38.010338, "trades": 4, "taker_buy_volume": 896.3, "taker_buy_quote": 19.055338}, {"ts": 1771310760000, "open": 0.02125, "high": 0.02125, "low": 0.02123, "close": 0.02123, "volume": 28042.3, "quote_volume": 595.767588, "trades": 9, "taker_buy_volume": 1517.9, "taker_buy_quote": 32.240196}, {"ts": 1771310820000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 6062.0, "quote_volume": 128.69626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310880000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310940000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 2258.2, "quote_volume": 47.941586, "trades": 6, "taker_buy_volume": 986.3, "taker_buy_quote": 20.939149}, {"ts": 1771311000000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311060000, "open": 0.02125, "high": 0.02127, "low": 0.02125, "close": 0.02127, "volume": 20226.0, "quote_volume": 429.959118, "trades": 6, "taker_buy_volume": 20226.0, "taker_buy_quote": 429.959118}, {"ts": 1771311120000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 22604.6, "quote_volume": 481.025888, "trades": 6, "taker_buy_volume": 21238.0, "taker_buy_quote": 451.94464}, {"ts": 1771311180000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 227395.4, "quote_volume": 4838.974112, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311240000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311300000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 1000.0, "quote_volume": 21.27, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 21.27}, {"ts": 1771311360000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 562.3, "quote_volume": 11.943252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311420000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 8520.0, "quote_volume": 181.05, "trades": 4, "taker_buy_volume": 8520.0, "taker_buy_quote": 181.05}, {"ts": 1771311480000, "open": 0.02126, "high": 0.02127, "low": 0.02126, "close": 0.02127, "volume": 20681.3, "quote_volume": 439.834811, "trades": 8, "taker_buy_volume": 20681.3, "taker_buy_quote": 439.834811}, {"ts": 1771311540000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311600000, "open": 0.02126, "high": 0.02127, "low": 0.02125, "close": 0.02127, "volume": 29069.0, "quote_volume": 618.02782, "trades": 10, "taker_buy_volume": 18881.0, "taker_buy_quote": 401.46406}, {"ts": 1771311660000, "open": 0.02126, "high": 0.02129, "low": 0.02126, "close": 0.02129, "volume": 54242.0, "quote_volume": 1153.63669, "trades": 11, "taker_buy_volume": 48842.0, "taker_buy_quote": 1038.83269}, {"ts": 1771311720000, "open": 0.02128, "high": 0.02128, "low": 0.02126, "close": 0.02126, "volume": 1739.3, "quote_volume": 36.99822, "trades": 4, "taker_buy_volume": 847.3, "taker_buy_quote": 18.030544}, {"ts": 1771311780000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311840000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 405.7, "quote_volume": 8.633296, "trades": 1, "taker_buy_volume": 405.7, "taker_buy_quote": 8.633296}, {"ts": 1771311900000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311960000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 548.8, "quote_volume": 11.667488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312020000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312080000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 4344.5, "quote_volume": 92.268, "trades": 4, "taker_buy_volume": 3426.5, "taker_buy_quote": 72.77886}, {"ts": 1771312140000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312200000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 1136.2, "quote_volume": 24.132888, "trades": 2, "taker_buy_volume": 1136.2, "taker_buy_quote": 24.132888}, {"ts": 1771312260000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 842.3, "quote_volume": 17.898875, "trades": 1, "taker_buy_volume": 842.3, "taker_buy_quote": 17.898875}, {"ts": 1771312320000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 983.9, "quote_volume": 20.892872, "trades": 2, "taker_buy_volume": 467.5, "taker_buy_quote": 9.9297}, {"ts": 1771312380000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 424.5, "quote_volume": 9.020625, "trades": 1, "taker_buy_volume": 424.5, "taker_buy_quote": 9.020625}, {"ts": 1771312440000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312500000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312560000, "open": 0.02125, "high": 0.02125, "low": 0.02123, "close": 0.02123, "volume": 1889.4, "quote_volume": 40.121346, "trades": 4, "taker_buy_volume": 469.2, "taker_buy_quote": 9.9705}, {"ts": 1771312620000, "open": 0.02125, "high": 0.02127, "low": 0.02124, "close": 0.02124, "volume": 2124.7, "quote_volume": 45.162588, "trades": 5, "taker_buy_volume": 1698.0, "taker_buy_quote": 36.09948}, {"ts": 1771312680000, "open": 0.02126, "high": 0.02126, "low": 0.02123, "close": 0.02125, "volume": 2214.6, "quote_volume": 47.062469, "trades": 6, "taker_buy_volume": 1698.2, "taker_buy_quote": 36.095241}, {"ts": 1771312740000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 2032.5, "quote_volume": 43.16224, "trades": 5, "taker_buy_volume": 1226.5, "taker_buy_quote": 26.05086}, {"ts": 1771312800000, "open": 0.02122, "high": 0.02125, "low": 0.02122, "close": 0.02123, "volume": 2119.1, "quote_volume": 45.002661, "trades": 5, "taker_buy_volume": 1367.9, "taker_buy_quote": 29.058441}, {"ts": 1771312860000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 1736.4, "quote_volume": 36.872685, "trades": 3, "taker_buy_volume": 891.3, "taker_buy_quote": 18.931212}, {"ts": 1771312920000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 1463.4, "quote_volume": 31.067982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312980000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 2063.2, "quote_volume": 43.810039, "trades": 4, "taker_buy_volume": 830.3, "taker_buy_quote": 17.635572}, {"ts": 1771313040000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 954.8, "quote_volume": 20.279952, "trades": 1, "taker_buy_volume": 954.8, "taker_buy_quote": 20.279952}, {"ts": 1771313100000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 910.2, "quote_volume": 19.34175, "trades": 1, "taker_buy_volume": 910.2, "taker_buy_quote": 19.34175}, {"ts": 1771313160000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 1899.8, "quote_volume": 40.344524, "trades": 2, "taker_buy_volume": 1177.0, "taker_buy_quote": 24.99948}, {"ts": 1771313220000, "open": 0.02123, "high": 0.02123, "low": 0.0212, "close": 0.0212, "volume": 2720.2, "quote_volume": 57.721556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313280000, "open": 0.02121, "high": 0.02122, "low": 0.0212, "close": 0.0212, "volume": 4455.9, "quote_volume": 94.509192, "trades": 8, "taker_buy_volume": 3939.5, "taker_buy_quote": 83.561512}, {"ts": 1771313340000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 1704.0, "quote_volume": 36.134288, "trades": 4, "taker_buy_volume": 948.8, "taker_buy_quote": 20.124048}, {"ts": 1771313400000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 4801.4, "quote_volume": 101.821857, "trades": 10, "taker_buy_volume": 2161.7, "taker_buy_quote": 45.849657}, {"ts": 1771313460000, "open": 0.02121, "high": 0.02121, "low": 0.02118, "close": 0.02119, "volume": 2666.3, "quote_volume": 56.499892, "trades": 6, "taker_buy_volume": 1316.3, "taker_buy_quote": 27.906892}, {"ts": 1771313520000, "open": 0.0212, "high": 0.02122, "low": 0.0212, "close": 0.02121, "volume": 1782.5, "quote_volume": 37.807354, "trades": 4, "taker_buy_volume": 890.5, "taker_buy_quote": 18.888034}, {"ts": 1771313580000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 1214.1, "quote_volume": 25.775343, "trades": 2, "taker_buy_volume": 736.2, "taker_buy_quote": 15.629526}, {"ts": 1771313640000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 602.9, "quote_volume": 12.805596, "trades": 1, "taker_buy_volume": 602.9, "taker_buy_quote": 12.805596}, {"ts": 1771313700000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 489.5, "quote_volume": 10.39698, "trades": 1, "taker_buy_volume": 489.5, "taker_buy_quote": 10.39698}, {"ts": 1771313760000, "open": 0.02123, "high": 0.02123, "low": 0.02122, "close": 0.02122, "volume": 1151.6, "quote_volume": 24.442118, "trades": 2, "taker_buy_volume": 516.6, "taker_buy_quote": 10.967418}, {"ts": 1771313820000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 469.5, "quote_volume": 9.967485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313880000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313940000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314000000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314060000, "open": 0.02129, "high": 0.02131, "low": 0.02129, "close": 0.02131, "volume": 9826.8, "quote_volume": 209.330979, "trades": 4, "taker_buy_volume": 9826.8, "taker_buy_quote": 209.330979}, {"ts": 1771314120000, "open": 0.02127, "high": 0.02127, "low": 0.02126, "close": 0.02126, "volume": 3798.0, "quote_volume": 80.76996, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314180000, "open": 0.02126, "high": 0.02128, "low": 0.02125, "close": 0.02125, "volume": 5418.8, "quote_volume": 115.223479, "trades": 12, "taker_buy_volume": 1224.3, "taker_buy_quote": 26.053104}, {"ts": 1771314240000, "open": 0.02126, "high": 0.02127, "low": 0.02124, "close": 0.02125, "volume": 12242.7, "quote_volume": 260.178347, "trades": 19, "taker_buy_volume": 471.7, "taker_buy_quote": 10.033059}, {"ts": 1771314300000, "open": 0.02125, "high": 0.02125, "low": 0.02122, "close": 0.02122, "volume": 31044.8, "quote_volume": 659.46759, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314360000, "open": 0.02122, "high": 0.02122, "low": 0.02119, "close": 0.02119, "volume": 35474.0, "quote_volume": 752.259185, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314420000, "open": 0.02119, "high": 0.02121, "low": 0.02117, "close": 0.02117, "volume": 24659.4, "quote_volume": 522.34095, "trades": 23, "taker_buy_volume": 1479.3, "taker_buy_quote": 31.366555}, {"ts": 1771314480000, "open": 0.02117, "high": 0.02119, "low": 0.02115, "close": 0.02116, "volume": 42580.0, "quote_volume": 901.35887, "trades": 26, "taker_buy_volume": 8580.2, "taker_buy_quote": 181.786416}, {"ts": 1771314540000, "open": 0.02118, "high": 0.0213, "low": 0.02115, "close": 0.02122, "volume": 259438.1, "quote_volume": 5508.427587, "trades": 90, "taker_buy_volume": 216989.2, "taker_buy_quote": 4607.679926}, {"ts": 1771314600000, "open": 0.02122, "high": 0.02128, "low": 0.02121, "close": 0.02125, "volume": 73049.9, "quote_volume": 1551.74028, "trades": 44, "taker_buy_volume": 44451.5, "taker_buy_quote": 945.044702}, {"ts": 1771314660000, "open": 0.02126, "high": 0.02137, "low": 0.02126, "close": 0.0213, "volume": 123459.1, "quote_volume": 2632.048684, "trades": 30, "taker_buy_volume": 85239.1, "taker_buy_quote": 1816.518173}, {"ts": 1771314720000, "open": 0.02128, "high": 0.02128, "low": 0.02126, "close": 0.02128, "volume": 6780.7, "quote_volume": 144.196859, "trades": 7, "taker_buy_volume": 2194.7, "taker_buy_quote": 46.698499}, {"ts": 1771314780000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 2238.3, "quote_volume": 47.67579, "trades": 4, "taker_buy_volume": 1350.5, "taker_buy_quote": 28.76565}, {"ts": 1771314840000, "open": 0.02128, "high": 0.02128, "low": 0.02124, "close": 0.02124, "volume": 3132.0, "quote_volume": 66.55828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314900000, "open": 0.02124, "high": 0.02124, "low": 0.02122, "close": 0.02122, "volume": 7308.0, "quote_volume": 155.13106, "trades": 11, "taker_buy_volume": 2661.0, "taker_buy_quote": 56.48766}, {"ts": 1771314960000, "open": 0.02122, "high": 0.02128, "low": 0.02122, "close": 0.02128, "volume": 72335.5, "quote_volume": 1537.208884, "trades": 24, "taker_buy_volume": 71725.5, "taker_buy_quote": 1524.252484}, {"ts": 1771315020000, "open": 0.02128, "high": 0.02128, "low": 0.02127, "close": 0.02127, "volume": 4053.0, "quote_volume": 86.225977, "trades": 3, "taker_buy_volume": 4053.0, "taker_buy_quote": 86.225977}, {"ts": 1771315080000, "open": 0.02126, "high": 0.02127, "low": 0.02126, "close": 0.02127, "volume": 22416.0, "quote_volume": 476.60176, "trades": 21, "taker_buy_volume": 14597.0, "taker_buy_quote": 310.36982}, {"ts": 1771315140000, "open": 0.02126, "high": 0.02127, "low": 0.02123, "close": 0.02124, "volume": 230937.4, "quote_volume": 4910.709967, "trades": 23, "taker_buy_volume": 63748.1, "taker_buy_quote": 1354.651614}, {"ts": 1771315200000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315260000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315320000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315380000, "open": 0.02127, "high": 0.02128, "low": 0.02127, "close": 0.02128, "volume": 30797.8, "quote_volume": 655.278224, "trades": 7, "taker_buy_volume": 30797.8, "taker_buy_quote": 655.278224}, {"ts": 1771315440000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315500000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 2402.1, "quote_volume": 51.092667, "trades": 1, "taker_buy_volume": 2402.1, "taker_buy_quote": 51.092667}, {"ts": 1771315560000, "open": 0.02127, "high": 0.02129, "low": 0.02127, "close": 0.02129, "volume": 25000.0, "quote_volume": 531.95312, "trades": 5, "taker_buy_volume": 25000.0, "taker_buy_quote": 531.95312}, {"ts": 1771315620000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 4496.0, "quote_volume": 95.67488, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 95.67488}, {"ts": 1771315680000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 514.0, "quote_volume": 10.94306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315740000, "open": 0.02129, "high": 0.02129, "low": 0.02128, "close": 0.02128, "volume": 40782.2, "quote_volume": 868.157496, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315800000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315860000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 357.0, "quote_volume": 7.59339, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 7.59339}, {"ts": 1771315920000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315980000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 2026.0, "quote_volume": 43.07276, "trades": 1, "taker_buy_volume": 2026.0, "taker_buy_quote": 43.07276}, {"ts": 1771316040000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316100000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 2354.0, "quote_volume": 50.0225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316160000, "open": 0.02126, "high": 0.02126, "low": 0.02125, "close": 0.02125, "volume": 811.9, "quote_volume": 17.255965, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 6.56934}, {"ts": 1771316220000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 477.3, "quote_volume": 10.142625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316280000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 424.5, "quote_volume": 9.01638, "trades": 1, "taker_buy_volume": 424.5, "taker_buy_quote": 9.01638}, {"ts": 1771316340000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316400000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 7802.6, "quote_volume": 165.80525, "trades": 3, "taker_buy_volume": 7802.6, "taker_buy_quote": 165.80525}, {"ts": 1771316460000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 943.4, "quote_volume": 20.028382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316520000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316580000, "open": 0.02124, "high": 0.02124, "low": 0.02122, "close": 0.02123, "volume": 3243.7, "quote_volume": 68.845937, "trades": 4, "taker_buy_volume": 990.6, "taker_buy_quote": 21.035155}, {"ts": 1771316640000, "open": 0.02122, "high": 0.02122, "low": 0.02121, "close": 0.02121, "volume": 1504.1, "quote_volume": 31.913246, "trades": 4, "taker_buy_volume": 752.9, "taker_buy_quote": 15.976538}, {"ts": 1771316700000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 5282.3, "quote_volume": 112.028153, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316760000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316820000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316880000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 699.6, "quote_volume": 14.824524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316940000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 943.4, "quote_volume": 20.00008, "trades": 2, "taker_buy_volume": 943.4, "taker_buy_quote": 20.00008}, {"ts": 1771317000000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 832.5, "quote_volume": 17.640675, "trades": 2, "taker_buy_volume": 473.9, "taker_buy_quote": 10.041941}, {"ts": 1771317060000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 947.8, "quote_volume": 20.09336, "trades": 2, "taker_buy_volume": 947.8, "taker_buy_quote": 20.09336}, {"ts": 1771317120000, "open": 0.0212, "high": 0.02122, "low": 0.0212, "close": 0.02122, "volume": 47552.6, "quote_volume": 1008.951112, "trades": 20, "taker_buy_volume": 31917.7, "taker_buy_quote": 677.178534}, {"ts": 1771317180000, "open": 0.02122, "high": 0.02122, "low": 0.02117, "close": 0.02117, "volume": 107397.2, "quote_volume": 2278.819644, "trades": 9, "taker_buy_volume": 1326.9, "taker_buy_quote": 28.122224}, {"ts": 1771317240000, "open": 0.02118, "high": 0.02119, "low": 0.02117, "close": 0.02118, "volume": 7905.4, "quote_volume": 167.48847, "trades": 8, "taker_buy_volume": 6205.6, "taker_buy_quote": 131.488608}, {"ts": 1771317300000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.02121, "volume": 2085.1, "quote_volume": 44.203646, "trades": 5, "taker_buy_volume": 2085.1, "taker_buy_quote": 44.203646}, {"ts": 1771317360000, "open": 0.02118, "high": 0.02118, "low": 0.0211, "close": 0.0211, "volume": 15470.2, "quote_volume": 326.932971, "trades": 18, "taker_buy_volume": 758.2, "taker_buy_quote": 16.051094}, {"ts": 1771317420000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317480000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 14204.3, "quote_volume": 300.136859, "trades": 1, "taker_buy_volume": 14204.3, "taker_buy_quote": 300.136859}, {"ts": 1771317540000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 7102.1, "quote_volume": 150.138394, "trades": 2, "taker_buy_volume": 7102.1, "taker_buy_quote": 150.138394}, {"ts": 1771317600000, "open": 0.02112, "high": 0.02115, "low": 0.02112, "close": 0.02115, "volume": 133113.3, "quote_volume": 2815.233423, "trades": 8, "taker_buy_volume": 14351.1, "taker_buy_quote": 303.436254}, {"ts": 1771317660000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317720000, "open": 0.02115, "high": 0.02117, "low": 0.02115, "close": 0.02117, "volume": 53510.5, "quote_volume": 1132.256143, "trades": 16, "taker_buy_volume": 51587.0, "taker_buy_quote": 1091.554883}, {"ts": 1771317780000, "open": 0.02117, "high": 0.02118, "low": 0.02117, "close": 0.02118, "volume": 19184.9, "quote_volume": 406.222802, "trades": 7, "taker_buy_volume": 19184.9, "taker_buy_quote": 406.222802}, {"ts": 1771317840000, "open": 0.02118, "high": 0.02118, "low": 0.02117, "close": 0.02117, "volume": 11608.9, "quote_volume": 245.87292, "trades": 8, "taker_buy_volume": 11250.7, "taker_buy_quote": 238.289826}, {"ts": 1771317900000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 935.3, "quote_volume": 19.809654, "trades": 1, "taker_buy_volume": 935.3, "taker_buy_quote": 19.809654}, {"ts": 1771317960000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318020000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318080000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318140000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318200000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318260000, "open": 0.02118, "high": 0.02118, "low": 0.02117, "close": 0.02117, "volume": 10515.0, "quote_volume": 222.66946, "trades": 6, "taker_buy_volume": 2897.0, "taker_buy_quote": 61.35846}, {"ts": 1771318320000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 282.4, "quote_volume": 5.981232, "trades": 1, "taker_buy_volume": 282.4, "taker_buy_quote": 5.981232}, {"ts": 1771318380000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318440000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318500000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318560000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318620000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318680000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318740000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318800000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318860000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318920000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318980000, "open": 0.0212, "high": 0.02123, "low": 0.0212, "close": 0.02123, "volume": 6080.7, "quote_volume": 128.981104, "trades": 4, "taker_buy_volume": 5611.2, "taker_buy_quote": 119.027704}, {"ts": 1771319040000, "open": 0.02122, "high": 0.02123, "low": 0.02122, "close": 0.02123, "volume": 2631.1, "quote_volume": 55.845107, "trades": 6, "taker_buy_volume": 424.5, "taker_buy_quote": 9.012135}, {"ts": 1771319100000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319160000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 1455.3, "quote_volume": 30.881466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319220000, "open": 0.02122, "high": 0.02122, "low": 0.02121, "close": 0.02121, "volume": 845.1, "quote_volume": 17.929266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319280000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 751.2, "quote_volume": 15.932952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319340000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 1173.7, "quote_volume": 24.886196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319400000, "open": 0.02119, "high": 0.02119, "low": 0.02117, "close": 0.02117, "volume": 1372.1, "quote_volume": 29.060626, "trades": 3, "taker_buy_volume": 900.4, "taker_buy_quote": 19.074737}, {"ts": 1771319460000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 5776.9, "quote_volume": 122.239204, "trades": 2, "taker_buy_volume": 376.9, "taker_buy_quote": 7.975204}, {"ts": 1771319520000, "open": 0.02115, "high": 0.02117, "low": 0.02114, "close": 0.02114, "volume": 8765.8, "quote_volume": 185.378651, "trades": 4, "taker_buy_volume": 521.3, "taker_buy_quote": 11.035921}, {"ts": 1771319580000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 5408.0, "quote_volume": 114.59552, "trades": 3, "taker_buy_volume": 5408.0, "taker_buy_quote": 114.59552}, {"ts": 1771319640000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319700000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319760000, "open": 0.02117, "high": 0.0212, "low": 0.02117, "close": 0.02119, "volume": 23598.6, "quote_volume": 499.87705, "trades": 12, "taker_buy_volume": 23129.1, "taker_buy_quote": 489.928345}, {"ts": 1771319820000, "open": 0.0212, "high": 0.0212, "low": 0.02118, "close": 0.02118, "volume": 1867.8, "quote_volume": 39.574186, "trades": 4, "taker_buy_volume": 995.2, "taker_buy_quote": 21.088762}, {"ts": 1771319880000, "open": 0.02117, "high": 0.02117, "low": 0.02115, "close": 0.02117, "volume": 96703.4, "quote_volume": 2047.187392, "trades": 18, "taker_buy_volume": 12167.1, "taker_buy_quote": 257.577507}, {"ts": 1771319940000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 11808.0, "quote_volume": 250.05294, "trades": 5, "taker_buy_volume": 9783.0, "taker_buy_quote": 207.20394}, {"ts": 1771320000000, "open": 0.0212, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 130308.2, "quote_volume": 2763.529059, "trades": 22, "taker_buy_volume": 39723.0, "taker_buy_quote": 842.22218}, {"ts": 1771320060000, "open": 0.02121, "high": 0.02122, "low": 0.02121, "close": 0.02121, "volume": 23376.6, "quote_volume": 495.933916, "trades": 11, "taker_buy_volume": 16402.7, "taker_buy_quote": 348.017497}, {"ts": 1771320120000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 2238.0, "quote_volume": 47.46798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320180000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 1408.5, "quote_volume": 29.864895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320240000, "open": 0.0212, "high": 0.02121, "low": 0.0212, "close": 0.02121, "volume": 1957.6, "quote_volume": 41.512245, "trades": 3, "taker_buy_volume": 1112.5, "taker_buy_quote": 23.596125}, {"ts": 1771320300000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320360000, "open": 0.02125, "high": 0.02125, "low": 0.02123, "close": 0.02123, "volume": 6340.6, "quote_volume": 134.65799, "trades": 3, "taker_buy_volume": 2352.6, "taker_buy_quote": 49.99275}, {"ts": 1771320420000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320480000, "open": 0.02122, "high": 0.02122, "low": 0.0212, "close": 0.0212, "volume": 6179.1, "quote_volume": 131.00164, "trades": 5, "taker_buy_volume": 1841.1, "taker_buy_quote": 39.03604}, {"ts": 1771320540000, "open": 0.02121, "high": 0.02122, "low": 0.02121, "close": 0.02122, "volume": 2146.1, "quote_volume": 45.531255, "trades": 5, "taker_buy_volume": 1768.7, "taker_buy_quote": 37.526601}, {"ts": 1771320600000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.02121, "volume": 7329.5, "quote_volume": 155.450245, "trades": 5, "taker_buy_volume": 6015.0, "taker_buy_quote": 127.57815}, {"ts": 1771320660000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 839.4, "quote_volume": 17.812068, "trades": 1, "taker_buy_volume": 839.4, "taker_buy_quote": 17.812068}, {"ts": 1771320720000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320780000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320840000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320900000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320960000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 1029.7, "quote_volume": 21.863894, "trades": 2, "taker_buy_volume": 336.3, "taker_buy_quote": 7.143012}, {"ts": 1771321020000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321080000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321140000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321200000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 1043.0, "quote_volume": 22.13246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321260000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321320000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 16818.2, "quote_volume": 356.565638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321380000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321440000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 404.2, "quote_volume": 8.581166, "trades": 1, "taker_buy_volume": 404.2, "taker_buy_quote": 8.581166}, {"ts": 1771321500000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321560000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 614.4, "quote_volume": 13.049856, "trades": 1, "taker_buy_volume": 614.4, "taker_buy_quote": 13.049856}, {"ts": 1771321620000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321680000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 16169.9, "quote_volume": 343.426747, "trades": 8, "taker_buy_volume": 12619.9, "taker_buy_quote": 268.046676}, {"ts": 1771321740000, "open": 0.02123, "high": 0.02123, "low": 0.02122, "close": 0.02122, "volume": 25149.6, "quote_volume": 533.681462, "trades": 9, "taker_buy_volume": 695.0, "taker_buy_quote": 14.75485}, {"ts": 1771321800000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 896.3, "quote_volume": 19.028449, "trades": 2, "taker_buy_volume": 896.3, "taker_buy_quote": 19.028449}, {"ts": 1771321860000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 845.1, "quote_volume": 17.941473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321920000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321980000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322040000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 472.1, "quote_volume": 10.027404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322100000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322160000, "open": 0.02126, "high": 0.02126, "low": 0.02125, "close": 0.02125, "volume": 2716.0, "quote_volume": 57.728171, "trades": 6, "taker_buy_volume": 1317.1, "taker_buy_quote": 28.001546}, {"ts": 1771322220000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 375.6, "quote_volume": 7.9815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322280000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322340000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322400000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322460000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 7594.3, "quote_volume": 161.151046, "trades": 3, "taker_buy_volume": 7594.3, "taker_buy_quote": 161.151046}, {"ts": 1771322520000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 9866.2, "quote_volume": 209.360764, "trades": 1, "taker_buy_volume": 9866.2, "taker_buy_quote": 209.360764}, {"ts": 1771322580000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322640000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322700000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322760000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322820000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322880000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322940000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323000000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323060000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323120000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323180000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323240000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323300000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323360000, "open": 0.02121, "high": 0.02121, "low": 0.02118, "close": 0.0212, "volume": 19465.8, "quote_volume": 412.709395, "trades": 10, "taker_buy_volume": 17497.5, "taker_buy_quote": 370.992735}, {"ts": 1771323420000, "open": 0.02121, "high": 0.02122, "low": 0.0212, "close": 0.0212, "volume": 28599.8, "quote_volume": 606.476115, "trades": 15, "taker_buy_volume": 5871.7, "taker_buy_quote": 124.543474}, {"ts": 1771323480000, "open": 0.0212, "high": 0.0212, "low": 0.02115, "close": 0.02115, "volume": 131676.2, "quote_volume": 2790.725745, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323540000, "open": 0.02116, "high": 0.02116, "low": 0.02114, "close": 0.02115, "volume": 5090.4, "quote_volume": 107.623851, "trades": 4, "taker_buy_volume": 900.4, "taker_buy_quote": 19.047251}, {"ts": 1771323600000, "open": 0.02115, "high": 0.02115, "low": 0.02114, "close": 0.02114, "volume": 20565.5, "quote_volume": 434.955608, "trades": 14, "taker_buy_volume": 20093.8, "taker_buy_quote": 424.98387}, {"ts": 1771323660000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 1281.7, "quote_volume": 27.107955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323720000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323780000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323840000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323900000, "open": 0.02113, "high": 0.02116, "low": 0.02113, "close": 0.02116, "volume": 36880.3, "quote_volume": 779.956071, "trades": 13, "taker_buy_volume": 23250.9, "taker_buy_quote": 491.557967}, {"ts": 1771323960000, "open": 0.02117, "high": 0.02117, "low": 0.02116, "close": 0.02117, "volume": 22402.1, "quote_volume": 474.225216, "trades": 8, "taker_buy_volume": 19678.0, "taker_buy_quote": 416.58326}, {"ts": 1771324020000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 8779.0, "quote_volume": 185.93922, "trades": 4, "taker_buy_volume": 8779.0, "taker_buy_quote": 185.93922}, {"ts": 1771324080000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324140000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324200000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324260000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324320000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324380000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 1328.9, "quote_volume": 28.132813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324440000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324500000, "open": 0.02118, "high": 0.02118, "low": 0.02115, "close": 0.02115, "volume": 7501.3, "quote_volume": 158.733507, "trades": 6, "taker_buy_volume": 900.4, "taker_buy_quote": 19.070472}, {"ts": 1771324560000, "open": 0.02117, "high": 0.02117, "low": 0.02116, "close": 0.02116, "volume": 13886.9, "quote_volume": 293.981428, "trades": 6, "taker_buy_volume": 13080.9, "taker_buy_quote": 276.922653}, {"ts": 1771324620000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324680000, "open": 0.0212, "high": 0.02122, "low": 0.0212, "close": 0.02122, "volume": 8182.9, "quote_volume": 173.63076, "trades": 8, "taker_buy_volume": 7664.0, "taker_buy_quote": 162.63008}, {"ts": 1771324740000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 471.2, "quote_volume": 9.998864, "trades": 1, "taker_buy_volume": 471.2, "taker_buy_quote": 9.998864}, {"ts": 1771324800000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 1500.0, "quote_volume": 31.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324860000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 518.9, "quote_volume": 11.021436, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 11.021436}, {"ts": 1771324920000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 518.9, "quote_volume": 11.016247, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 11.016247}, {"ts": 1771324980000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 2899.4, "quote_volume": 61.559451, "trades": 2, "taker_buy_volume": 518.9, "taker_buy_quote": 11.021436}, {"ts": 1771325040000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.02119, "volume": 1936.2, "quote_volume": 41.037556, "trades": 4, "taker_buy_volume": 473.9, "taker_buy_quote": 10.051419}, {"ts": 1771325100000, "open": 0.02121, "high": 0.02122, "low": 0.0212, "close": 0.02122, "volume": 12700.5, "quote_volume": 269.367716, "trades": 5, "taker_buy_volume": 11332.5, "taker_buy_quote": 240.366116}, {"ts": 1771325160000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 600.3, "quote_volume": 12.732363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325220000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325280000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 516.7, "quote_volume": 10.964374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325340000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325400000, "open": 0.02123, "high": 0.02123, "low": 0.02122, "close": 0.02122, "volume": 622.2, "quote_volume": 13.20643, "trades": 2, "taker_buy_volume": 622.2, "taker_buy_quote": 13.20643}, {"ts": 1771325460000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325520000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 3051.2, "quote_volume": 64.776976, "trades": 1, "taker_buy_volume": 3051.2, "taker_buy_quote": 64.776976}, {"ts": 1771325580000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 344.9, "quote_volume": 7.325676, "trades": 1, "taker_buy_volume": 344.9, "taker_buy_quote": 7.325676}, {"ts": 1771325640000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 12116.6, "quote_volume": 257.356584, "trades": 3, "taker_buy_volume": 10616.6, "taker_buy_quote": 225.496584}, {"ts": 1771325700000, "open": 0.02125, "high": 0.02125, "low": 0.02124, "close": 0.02124, "volume": 6382.4, "quote_volume": 135.564574, "trades": 3, "taker_buy_volume": 6382.4, "taker_buy_quote": 135.564574}, {"ts": 1771325760000, "open": 0.02125, "high": 0.02125, "low": 0.02124, "close": 0.02125, "volume": 1887.9, "quote_volume": 40.11365, "trades": 4, "taker_buy_volume": 1465.4, "taker_buy_quote": 31.13975}, {"ts": 1771325820000, "open": 0.02124, "high": 0.02125, "low": 0.02123, "close": 0.02123, "volume": 1841.7, "quote_volume": 39.123803, "trades": 4, "taker_buy_volume": 1037.8, "taker_buy_quote": 22.05325}, {"ts": 1771325880000, "open": 0.02124, "high": 0.02126, "low": 0.02124, "close": 0.02126, "volume": 2261.7, "quote_volume": 48.060206, "trades": 5, "taker_buy_volume": 1745.3, "taker_buy_quote": 37.09187}, {"ts": 1771325940000, "open": 0.02125, "high": 0.02127, "low": 0.02125, "close": 0.02127, "volume": 1413.4, "quote_volume": 30.055506, "trades": 3, "taker_buy_volume": 1037.8, "taker_buy_quote": 22.074006}, {"ts": 1771326000000, "open": 0.02127, "high": 0.02129, "low": 0.02127, "close": 0.02129, "volume": 11744.1, "quote_volume": 249.902301, "trades": 4, "taker_buy_volume": 11175.6, "taker_buy_quote": 237.798936}, {"ts": 1771326060000, "open": 0.02131, "high": 0.02132, "low": 0.02131, "close": 0.02132, "volume": 1310.6, "quote_volume": 27.932642, "trades": 3, "taker_buy_volume": 512.5, "taker_buy_quote": 10.921375}, {"ts": 1771326120000, "open": 0.02133, "high": 0.02133, "low": 0.02131, "close": 0.02131, "volume": 1232.8, "quote_volume": 26.28441, "trades": 3, "taker_buy_volume": 485.2, "taker_buy_quote": 10.349316}, {"ts": 1771326180000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 863.6, "quote_volume": 18.39468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326240000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326300000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326360000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326420000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326480000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 4702.0, "quote_volume": 99.96452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326540000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326600000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326660000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326720000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 2025.8, "quote_volume": 43.210314, "trades": 1, "taker_buy_volume": 2025.8, "taker_buy_quote": 43.210314}, {"ts": 1771326780000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 7468.0, "quote_volume": 159.36712, "trades": 2, "taker_buy_volume": 7468.0, "taker_buy_quote": 159.36712}, {"ts": 1771326840000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326900000, "open": 0.02133, "high": 0.0214, "low": 0.02133, "close": 0.02136, "volume": 168027.6, "quote_volume": 3591.587191, "trades": 27, "taker_buy_volume": 155552.1, "taker_buy_quote": 3325.242346}, {"ts": 1771326960000, "open": 0.02136, "high": 0.02137, "low": 0.02136, "close": 0.02137, "volume": 3743.3, "quote_volume": 79.974321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327020000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327080000, "open": 0.02139, "high": 0.02143, "low": 0.02138, "close": 0.02138, "volume": 63034.1, "quote_volume": 1349.940329, "trades": 16, "taker_buy_volume": 57525.1, "taker_buy_quote": 1232.085419}, {"ts": 1771327140000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327200000, "open": 0.0214, "high": 0.02141, "low": 0.0214, "close": 0.02141, "volume": 5643.2, "quote_volume": 120.808501, "trades": 4, "taker_buy_volume": 1241.1, "taker_buy_quote": 26.55954}, {"ts": 1771327260000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 279.8, "quote_volume": 5.998912, "trades": 1, "taker_buy_volume": 279.8, "taker_buy_quote": 5.998912}, {"ts": 1771327320000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 4658.8, "quote_volume": 99.977848, "trades": 1, "taker_buy_volume": 4658.8, "taker_buy_quote": 99.977848}, {"ts": 1771327380000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 2000.0, "quote_volume": 42.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327440000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327500000, "open": 0.02144, "high": 0.02144, "low": 0.0214, "close": 0.02142, "volume": 12362.1, "quote_volume": 264.887162, "trades": 7, "taker_buy_volume": 4664.1, "taker_buy_quote": 99.951663}, {"ts": 1771327560000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327620000, "open": 0.02144, "high": 0.02144, "low": 0.02143, "close": 0.02143, "volume": 9662.0, "quote_volume": 207.10535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327680000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 5000.0, "quote_volume": 107.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327740000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 2016.9, "quote_volume": 43.222167, "trades": 2, "taker_buy_volume": 2016.9, "taker_buy_quote": 43.222167}, {"ts": 1771327800000, "open": 0.02145, "high": 0.02147, "low": 0.02145, "close": 0.02147, "volume": 6563.1, "quote_volume": 140.815689, "trades": 3, "taker_buy_volume": 6563.1, "taker_buy_quote": 140.815689}, {"ts": 1771327860000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327920000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327980000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 5113.0, "quote_volume": 109.67385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328040000, "open": 0.02144, "high": 0.02144, "low": 0.02139, "close": 0.0214, "volume": 226501.4, "quote_volume": 4849.861456, "trades": 29, "taker_buy_volume": 2448.8, "taker_buy_quote": 52.485372}, {"ts": 1771328100000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 4677.4, "quote_volume": 100.002812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328160000, "open": 0.02137, "high": 0.02138, "low": 0.02137, "close": 0.02138, "volume": 1129.4, "quote_volume": 24.14186, "trades": 2, "taker_buy_volume": 658.2, "taker_buy_quote": 14.072316}, {"ts": 1771328220000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 310.4, "quote_volume": 6.630144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328280000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 7553.0, "quote_volume": 161.25655, "trades": 1, "taker_buy_volume": 7553.0, "taker_buy_quote": 161.25655}, {"ts": 1771328340000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328400000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328460000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328520000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328580000, "open": 0.02137, "high": 0.02137, "low": 0.02135, "close": 0.02135, "volume": 1265.2, "quote_volume": 27.027044, "trades": 3, "taker_buy_volume": 751.2, "taker_buy_quote": 16.053144}, {"ts": 1771328640000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328700000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 5400.0, "quote_volume": 115.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328760000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 610.2, "quote_volume": 13.021668, "trades": 1, "taker_buy_volume": 610.2, "taker_buy_quote": 13.021668}, {"ts": 1771328820000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 421.9, "quote_volume": 8.999127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328880000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328940000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 3676.8, "quote_volume": 78.426144, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 78.426144}, {"ts": 1771329000000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 8362.1, "quote_volume": 178.614456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329060000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329120000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329180000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329240000, "open": 0.02136, "high": 0.02137, "low": 0.02136, "close": 0.02137, "volume": 2154.7, "quote_volume": 46.033312, "trades": 4, "taker_buy_volume": 1640.7, "taker_buy_quote": 35.054272}, {"ts": 1771329300000, "open": 0.02137, "high": 0.02139, "low": 0.02137, "close": 0.02139, "volume": 2204.6, "quote_volume": 47.13104, "trades": 5, "taker_buy_volume": 1267.6, "taker_buy_quote": 27.093307}, {"ts": 1771329360000, "open": 0.02138, "high": 0.0214, "low": 0.02138, "close": 0.0214, "volume": 2679.0, "quote_volume": 57.29671, "trades": 6, "taker_buy_volume": 565.9, "taker_buy_quote": 12.11026}, {"ts": 1771329420000, "open": 0.02142, "high": 0.02142, "low": 0.0214, "close": 0.0214, "volume": 1352.7, "quote_volume": 28.959929, "trades": 3, "taker_buy_volume": 841.1, "taker_buy_quote": 18.011689}, {"ts": 1771329480000, "open": 0.0214, "high": 0.02141, "low": 0.0214, "close": 0.02141, "volume": 5249.2, "quote_volume": 112.381616, "trades": 2, "taker_buy_volume": 5249.2, "taker_buy_quote": 112.381616}, {"ts": 1771329540000, "open": 0.0214, "high": 0.02141, "low": 0.0214, "close": 0.02141, "volume": 705.1, "quote_volume": 15.09247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329600000, "open": 0.02139, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 1688.2, "quote_volume": 36.114354, "trades": 4, "taker_buy_volume": 1267.6, "taker_buy_quote": 27.11772}, {"ts": 1771329660000, "open": 0.02139, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 1265.4, "quote_volume": 27.071131, "trades": 3, "taker_buy_volume": 798.1, "taker_buy_quote": 17.075584}, {"ts": 1771329720000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329780000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 1357.7, "quote_volume": 29.05478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329840000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 715.0, "quote_volume": 15.301, "trades": 1, "taker_buy_volume": 715.0, "taker_buy_quote": 15.301}, {"ts": 1771329900000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 2103.4, "quote_volume": 44.991726, "trades": 1, "taker_buy_volume": 2103.4, "taker_buy_quote": 44.991726}, {"ts": 1771329960000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 905.0, "quote_volume": 19.35795, "trades": 1, "taker_buy_volume": 905.0, "taker_buy_quote": 19.35795}, {"ts": 1771330020000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 1177.8, "quote_volume": 25.240254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330080000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 503.1, "quote_volume": 10.786464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330140000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 9597.6, "quote_volume": 205.44264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330200000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330260000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 420.6, "quote_volume": 9.013458, "trades": 1, "taker_buy_volume": 420.6, "taker_buy_quote": 9.013458}, {"ts": 1771330320000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330380000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 514.0, "quote_volume": 11.00988, "trades": 1, "taker_buy_volume": 514.0, "taker_buy_quote": 11.00988}, {"ts": 1771330440000, "open": 0.02141, "high": 0.02142, "low": 0.02141, "close": 0.02142, "volume": 2663.5, "quote_volume": 57.029273, "trades": 6, "taker_buy_volume": 1728.9, "taker_buy_quote": 37.019487}, {"ts": 1771330500000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.0214, "volume": 2293.6, "quote_volume": 49.078389, "trades": 5, "taker_buy_volume": 1828.5, "taker_buy_quote": 39.1299}, {"ts": 1771330560000, "open": 0.02139, "high": 0.02139, "low": 0.02138, "close": 0.02139, "volume": 2440.9, "quote_volume": 52.206645, "trades": 5, "taker_buy_volume": 469.5, "taker_buy_quote": 10.042605}, {"ts": 1771330620000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 887.7, "quote_volume": 18.979026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330680000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330740000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330800000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330860000, "open": 0.0214, "high": 0.02142, "low": 0.0214, "close": 0.02142, "volume": 4626.0, "quote_volume": 99.009463, "trades": 3, "taker_buy_volume": 4160.9, "taker_buy_quote": 89.051672}, {"ts": 1771330920000, "open": 0.02141, "high": 0.02144, "low": 0.02141, "close": 0.02143, "volume": 9906.7, "quote_volume": 212.285676, "trades": 8, "taker_buy_volume": 8464.9, "taker_buy_quote": 181.398134}, {"ts": 1771330980000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 3234.0, "quote_volume": 69.282298, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331040000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 918.7, "quote_volume": 19.66018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331100000, "open": 0.0214, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 1976.4, "quote_volume": 42.298654, "trades": 3, "taker_buy_volume": 369.4, "taker_buy_quote": 7.908854}, {"ts": 1771331160000, "open": 0.02139, "high": 0.02142, "low": 0.02139, "close": 0.02142, "volume": 6665.3, "quote_volume": 142.74297, "trades": 5, "taker_buy_volume": 5300.7, "taker_buy_quote": 113.537682}, {"ts": 1771331220000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 1976.9, "quote_volume": 42.325429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331280000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 627.4, "quote_volume": 13.432634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331340000, "open": 0.02141, "high": 0.02143, "low": 0.02141, "close": 0.02142, "volume": 14368.9, "quote_volume": 307.838365, "trades": 5, "taker_buy_volume": 12605.3, "taker_buy_quote": 270.068686}, {"ts": 1771331400000, "open": 0.02141, "high": 0.02142, "low": 0.0214, "close": 0.0214, "volume": 46541.5, "quote_volume": 996.24811, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331460000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 4676.5, "quote_volume": 100.123865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331520000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 994.1, "quote_volume": 21.283681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331580000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 1836.1, "quote_volume": 39.33763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331640000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 1534.0, "quote_volume": 32.8276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331700000, "open": 0.02141, "high": 0.02144, "low": 0.02141, "close": 0.02143, "volume": 2356.2, "quote_volume": 50.49363, "trades": 3, "taker_buy_volume": 903.6, "taker_buy_quote": 19.373184}, {"ts": 1771331760000, "open": 0.02142, "high": 0.02144, "low": 0.02142, "close": 0.02143, "volume": 4377.6, "quote_volume": 93.811144, "trades": 5, "taker_buy_volume": 3284.3, "taker_buy_quote": 70.388702}, {"ts": 1771331820000, "open": 0.02143, "high": 0.02144, "low": 0.02143, "close": 0.02143, "volume": 2669.4, "quote_volume": 57.209448, "trades": 5, "taker_buy_volume": 420.6, "taker_buy_quote": 9.017664}, {"ts": 1771331880000, "open": 0.02142, "high": 0.02142, "low": 0.02141, "close": 0.02141, "volume": 1358.8, "quote_volume": 29.095629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331940000, "open": 0.02141, "high": 0.02141, "low": 0.02139, "close": 0.02139, "volume": 2615.7, "quote_volume": 55.976319, "trades": 4, "taker_buy_volume": 325.4, "taker_buy_quote": 6.96356}, {"ts": 1771332000000, "open": 0.0214, "high": 0.02141, "low": 0.02139, "close": 0.02139, "volume": 3003.1, "quote_volume": 64.262956, "trades": 7, "taker_buy_volume": 1314.6, "taker_buy_quote": 28.137135}, {"ts": 1771332060000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 1276.4, "quote_volume": 27.302196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332120000, "open": 0.02138, "high": 0.0214, "low": 0.02138, "close": 0.02139, "volume": 3285.0, "quote_volume": 70.267202, "trades": 5, "taker_buy_volume": 1173.7, "taker_buy_quote": 25.11718}, {"ts": 1771332180000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 1489.4, "quote_volume": 31.87316, "trades": 3, "taker_buy_volume": 798.1, "taker_buy_quote": 17.07934}, {"ts": 1771332240000, "open": 0.02139, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 3603.8, "quote_volume": 77.089977, "trades": 4, "taker_buy_volume": 1921.9, "taker_buy_quote": 41.114136}, {"ts": 1771332300000, "open": 0.02139, "high": 0.02139, "low": 0.02137, "close": 0.02137, "volume": 2741.6, "quote_volume": 58.612159, "trades": 4, "taker_buy_volume": 845.1, "taker_buy_quote": 18.072933}, {"ts": 1771332360000, "open": 0.02136, "high": 0.02137, "low": 0.02136, "close": 0.02137, "volume": 1672.2, "quote_volume": 35.725366, "trades": 2, "taker_buy_volume": 717.4, "taker_buy_quote": 15.330838}, {"ts": 1771332420000, "open": 0.02134, "high": 0.02135, "low": 0.02134, "close": 0.02134, "volume": 2663.3, "quote_volume": 56.841485, "trades": 5, "taker_buy_volume": 666.3, "taker_buy_quote": 14.225505}, {"ts": 1771332480000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 1034.6, "quote_volume": 22.068018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332540000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 5400.0, "quote_volume": 115.128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332600000, "open": 0.02131, "high": 0.02131, "low": 0.02129, "close": 0.02129, "volume": 2470.9, "quote_volume": 52.63385, "trades": 4, "taker_buy_volume": 626.3, "taker_buy_quote": 13.346453}, {"ts": 1771332660000, "open": 0.0213, "high": 0.0213, "low": 0.02127, "close": 0.02127, "volume": 7188.1, "quote_volume": 153.023491, "trades": 6, "taker_buy_volume": 1462.3, "taker_buy_quote": 31.141801}, {"ts": 1771332720000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 5291.0, "quote_volume": 112.59248, "trades": 2, "taker_buy_volume": 4703.2, "taker_buy_quote": 100.084096}, {"ts": 1771332780000, "open": 0.02126, "high": 0.02127, "low": 0.02126, "close": 0.02126, "volume": 2636.4, "quote_volume": 56.059544, "trades": 3, "taker_buy_volume": 968.0, "taker_buy_quote": 20.58936}, {"ts": 1771332840000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 2795.2, "quote_volume": 59.453904, "trades": 1, "taker_buy_volume": 2795.2, "taker_buy_quote": 59.453904}, {"ts": 1771332900000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332960000, "open": 0.02131, "high": 0.02131, "low": 0.02129, "close": 0.02129, "volume": 5820.6, "quote_volume": 124.028574, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 115.074}, {"ts": 1771333020000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333080000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333140000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333200000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333260000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 4561.4, "quote_volume": 96.92975, "trades": 1, "taker_buy_volume": 4561.4, "taker_buy_quote": 96.92975}, {"ts": 1771333320000, "open": 0.02127, "high": 0.02128, "low": 0.02127, "close": 0.02128, "volume": 8466.1, "quote_volume": 180.130375, "trades": 2, "taker_buy_volume": 8466.1, "taker_buy_quote": 180.130375}, {"ts": 1771333380000, "open": 0.02127, "high": 0.02129, "low": 0.02127, "close": 0.02129, "volume": 5867.3, "quote_volume": 124.806817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333440000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333500000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333560000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 424.5, "quote_volume": 9.04185, "trades": 1, "taker_buy_volume": 424.5, "taker_buy_quote": 9.04185}, {"ts": 1771333620000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 3146.0, "quote_volume": 67.005594, "trades": 3, "taker_buy_volume": 2351.6, "taker_buy_quote": 50.08908}, {"ts": 1771333680000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 514.0, "quote_volume": 10.95848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333740000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333800000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 7273.1, "quote_volume": 155.426147, "trades": 2, "taker_buy_volume": 7273.1, "taker_buy_quote": 155.426147}, {"ts": 1771333860000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 4677.4, "quote_volume": 100.002812, "trades": 3, "taker_buy_volume": 4677.4, "taker_buy_quote": 100.002812}, {"ts": 1771333920000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333980000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 1873.7, "quote_volume": 40.022232, "trades": 2, "taker_buy_volume": 1873.7, "taker_buy_quote": 40.022232}, {"ts": 1771334040000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334100000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 838.9, "quote_volume": 17.910515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334160000, "open": 0.02133, "high": 0.02138, "low": 0.02133, "close": 0.02138, "volume": 19713.9, "quote_volume": 421.248029, "trades": 5, "taker_buy_volume": 19713.9, "taker_buy_quote": 421.248029}, {"ts": 1771334220000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334280000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 469.5, "quote_volume": 10.023825, "trades": 1, "taker_buy_volume": 469.5, "taker_buy_quote": 10.023825}, {"ts": 1771334340000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 894.0, "quote_volume": 19.06902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334400000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 2025.0, "quote_volume": 43.2135, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 43.2135}, {"ts": 1771334460000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334520000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334580000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 19016.3, "quote_volume": 406.188168, "trades": 4, "taker_buy_volume": 19016.3, "taker_buy_quote": 406.188168}, {"ts": 1771334640000, "open": 0.0214, "high": 0.02142, "low": 0.0214, "close": 0.02142, "volume": 5094.4, "quote_volume": 109.028572, "trades": 2, "taker_buy_volume": 5094.4, "taker_buy_quote": 109.028572}, {"ts": 1771334700000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 1166.3, "quote_volume": 24.955064, "trades": 3, "taker_buy_volume": 375.6, "taker_buy_quote": 8.034084}, {"ts": 1771334760000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 2347.4, "quote_volume": 50.210886, "trades": 5, "taker_buy_volume": 2347.4, "taker_buy_quote": 50.210886}, {"ts": 1771334820000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334880000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 5400.0, "quote_volume": 115.344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334940000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335000000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335060000, "open": 0.02135, "high": 0.02135, "low": 0.02133, "close": 0.02133, "volume": 11577.2, "quote_volume": 246.96086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335120000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335180000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335240000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335300000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335360000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 658.0, "quote_volume": 14.05488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335420000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335480000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335540000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335600000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335660000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335720000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335780000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335840000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335900000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335960000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 642.4, "quote_volume": 13.708816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336020000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336080000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336140000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336200000, "open": 0.02136, "high": 0.02141, "low": 0.02136, "close": 0.02139, "volume": 25887.3, "quote_volume": 553.685498, "trades": 10, "taker_buy_volume": 15818.7, "taker_buy_quote": 338.271734}, {"ts": 1771336260000, "open": 0.0214, "high": 0.02141, "low": 0.0214, "close": 0.02141, "volume": 6330.2, "quote_volume": 135.475582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336320000, "open": 0.02144, "high": 0.02144, "low": 0.02142, "close": 0.02142, "volume": 1860.4, "quote_volume": 39.869302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336380000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 372.1, "quote_volume": 7.966661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336440000, "open": 0.0214, "high": 0.02141, "low": 0.0214, "close": 0.02141, "volume": 2929.3, "quote_volume": 62.691245, "trades": 4, "taker_buy_volume": 1314.5, "taker_buy_quote": 28.134525}, {"ts": 1771336500000, "open": 0.02139, "high": 0.0214, "low": 0.02139, "close": 0.0214, "volume": 2271.2, "quote_volume": 48.586132, "trades": 2, "taker_buy_volume": 516.4, "taker_buy_quote": 11.05096}, {"ts": 1771336560000, "open": 0.02138, "high": 0.0214, "low": 0.02138, "close": 0.02138, "volume": 3717.3, "quote_volume": 79.503104, "trades": 5, "taker_buy_volume": 1361.5, "taker_buy_quote": 29.1361}, {"ts": 1771336620000, "open": 0.02138, "high": 0.0214, "low": 0.02138, "close": 0.0214, "volume": 2486.1, "quote_volume": 53.170658, "trades": 3, "taker_buy_volume": 892.0, "taker_buy_quote": 19.0888}, {"ts": 1771336680000, "open": 0.02141, "high": 0.02144, "low": 0.0214, "close": 0.0214, "volume": 86315.1, "quote_volume": 1848.737313, "trades": 19, "taker_buy_volume": 80038.6, "taker_buy_quote": 1714.420213}, {"ts": 1771336740000, "open": 0.02139, "high": 0.0214, "low": 0.02139, "close": 0.0214, "volume": 2589.1, "quote_volume": 55.388361, "trades": 3, "taker_buy_volume": 751.2, "taker_buy_quote": 16.07568}, {"ts": 1771336800000, "open": 0.02138, "high": 0.0214, "low": 0.02138, "close": 0.0214, "volume": 3434.7, "quote_volume": 73.452353, "trades": 4, "taker_buy_volume": 1471.1, "taker_buy_quote": 31.470585}, {"ts": 1771336860000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 516.4, "quote_volume": 11.05096, "trades": 2, "taker_buy_volume": 516.4, "taker_buy_quote": 11.05096}, {"ts": 1771336920000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 701.5, "quote_volume": 14.99807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336980000, "open": 0.0214, "high": 0.02145, "low": 0.0214, "close": 0.02145, "volume": 48456.9, "quote_volume": 1037.708876, "trades": 29, "taker_buy_volume": 48456.9, "taker_buy_quote": 1037.708876}, {"ts": 1771337040000, "open": 0.02146, "high": 0.0216, "low": 0.02146, "close": 0.0216, "volume": 242426.5, "quote_volume": 5220.228635, "trades": 63, "taker_buy_volume": 144849.9, "taker_buy_quote": 3118.345236}, {"ts": 1771337100000, "open": 0.02157, "high": 0.02158, "low": 0.0215, "close": 0.02152, "volume": 237846.3, "quote_volume": 5121.542031, "trades": 27, "taker_buy_volume": 81154.4, "taker_buy_quote": 1747.278604}, {"ts": 1771337160000, "open": 0.02149, "high": 0.02154, "low": 0.02149, "close": 0.02154, "volume": 18530.2, "quote_volume": 398.812156, "trades": 12, "taker_buy_volume": 16666.4, "taker_buy_quote": 358.705259}, {"ts": 1771337220000, "open": 0.02156, "high": 0.02156, "low": 0.02149, "close": 0.02149, "volume": 1763.4, "quote_volume": 37.966396, "trades": 4, "taker_buy_volume": 881.6, "taker_buy_quote": 18.997994}, {"ts": 1771337280000, "open": 0.02151, "high": 0.02151, "low": 0.02148, "close": 0.02148, "volume": 45834.3, "quote_volume": 984.775535, "trades": 10, "taker_buy_volume": 1400.1, "taker_buy_quote": 30.105871}, {"ts": 1771337340000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 420.6, "quote_volume": 9.0429, "trades": 1, "taker_buy_volume": 420.6, "taker_buy_quote": 9.0429}, {"ts": 1771337400000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 3464.4, "quote_volume": 74.471951, "trades": 6, "taker_buy_volume": 3464.4, "taker_buy_quote": 74.471951}, {"ts": 1771337460000, "open": 0.0215, "high": 0.02151, "low": 0.0215, "close": 0.02151, "volume": 2285.3, "quote_volume": 49.148392, "trades": 5, "taker_buy_volume": 2285.3, "taker_buy_quote": 49.148392}, {"ts": 1771337520000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 465.0, "quote_volume": 9.99285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337580000, "open": 0.0215, "high": 0.02151, "low": 0.0215, "close": 0.0215, "volume": 1818.3, "quote_volume": 39.09859, "trades": 4, "taker_buy_volume": 934.6, "taker_buy_quote": 20.09904}, {"ts": 1771337640000, "open": 0.02151, "high": 0.02153, "low": 0.02151, "close": 0.02153, "volume": 4922.3, "quote_volume": 105.969715, "trades": 2, "taker_buy_volume": 4922.3, "taker_buy_quote": 105.969715}, {"ts": 1771337700000, "open": 0.02152, "high": 0.02155, "low": 0.02151, "close": 0.02155, "volume": 41235.8, "quote_volume": 888.185115, "trades": 11, "taker_buy_volume": 35655.0, "taker_buy_quote": 768.035477}, {"ts": 1771337760000, "open": 0.02154, "high": 0.02154, "low": 0.02153, "close": 0.02153, "volume": 7095.2, "quote_volume": 152.806981, "trades": 3, "taker_buy_volume": 2365.1, "taker_buy_quote": 50.944254}, {"ts": 1771337820000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 13634.8, "quote_volume": 293.557244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337880000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 4970.1, "quote_volume": 107.055954, "trades": 1, "taker_buy_volume": 4970.1, "taker_buy_quote": 107.055954}, {"ts": 1771337940000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338000000, "open": 0.02153, "high": 0.02154, "low": 0.02152, "close": 0.02152, "volume": 2161.1, "quote_volume": 46.528929, "trades": 4, "taker_buy_volume": 372.1, "taker_buy_quote": 8.015034}, {"ts": 1771338060000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338120000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 21770.0, "quote_volume": 468.2727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338180000, "open": 0.02149, "high": 0.02149, "low": 0.02147, "close": 0.02147, "volume": 7873.9, "quote_volume": 169.061045, "trades": 3, "taker_buy_volume": 2473.9, "taker_buy_quote": 53.123045}, {"ts": 1771338240000, "open": 0.02148, "high": 0.02148, "low": 0.02145, "close": 0.02146, "volume": 35577.8, "quote_volume": 763.334404, "trades": 9, "taker_buy_volume": 6194.4, "taker_buy_quote": 132.93603}, {"ts": 1771338300000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338360000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 1001.1, "quote_volume": 21.477591, "trades": 2, "taker_buy_volume": 399.6, "taker_buy_quote": 8.575416}, {"ts": 1771338420000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338480000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338540000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338600000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 5955.2, "quote_volume": 127.73904, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 115.83}, {"ts": 1771338660000, "open": 0.02147, "high": 0.02148, "low": 0.02147, "close": 0.02148, "volume": 7169.6, "quote_volume": 153.949008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338720000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 2387.6, "quote_volume": 51.261772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338780000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 4289.2, "quote_volume": 91.874664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338840000, "open": 0.02143, "high": 0.02147, "low": 0.02143, "close": 0.02147, "volume": 31871.4, "quote_volume": 684.194558, "trades": 8, "taker_buy_volume": 25711.4, "taker_buy_quote": 551.969758}, {"ts": 1771338900000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 14713.1, "quote_volume": 315.743126, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 115.884}, {"ts": 1771338960000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339020000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339080000, "open": 0.02139, "high": 0.02139, "low": 0.02138, "close": 0.02138, "volume": 10525.4, "quote_volume": 225.086837, "trades": 5, "taker_buy_volume": 4939.8, "taker_buy_quote": 105.657627}, {"ts": 1771339140000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339200000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 60087.6, "quote_volume": 1280.466756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339260000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339320000, "open": 0.02129, "high": 0.02129, "low": 0.02126, "close": 0.02126, "volume": 5073.6, "quote_volume": 108.005622, "trades": 3, "taker_buy_volume": 377.4, "taker_buy_quote": 8.023524}, {"ts": 1771339380000, "open": 0.02121, "high": 0.02121, "low": 0.02117, "close": 0.0212, "volume": 10609.0, "quote_volume": 224.838431, "trades": 6, "taker_buy_volume": 473.9, "taker_buy_quote": 10.04668}, {"ts": 1771339440000, "open": 0.0212, "high": 0.0212, "low": 0.02114, "close": 0.02116, "volume": 33513.7, "quote_volume": 708.601166, "trades": 9, "taker_buy_volume": 16598.7, "taker_buy_quote": 350.964066}, {"ts": 1771339500000, "open": 0.02112, "high": 0.02112, "low": 0.02106, "close": 0.02109, "volume": 225703.6, "quote_volume": 4760.275871, "trades": 29, "taker_buy_volume": 81840.5, "taker_buy_quote": 1726.061078}, {"ts": 1771339560000, "open": 0.02105, "high": 0.02112, "low": 0.02104, "close": 0.02109, "volume": 341797.1, "quote_volume": 7205.264835, "trades": 43, "taker_buy_volume": 173646.5, "taker_buy_quote": 3659.355656}, {"ts": 1771339620000, "open": 0.02109, "high": 0.02109, "low": 0.02106, "close": 0.02106, "volume": 9560.3, "quote_volume": 201.464584, "trades": 7, "taker_buy_volume": 3885.7, "taker_buy_quote": 81.949413}, {"ts": 1771339680000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 3112.4, "quote_volume": 65.666451, "trades": 4, "taker_buy_volume": 2169.0, "taker_buy_quote": 45.7659}, {"ts": 1771339740000, "open": 0.0211, "high": 0.02115, "low": 0.02109, "close": 0.02113, "volume": 4179.5, "quote_volume": 88.335576, "trades": 6, "taker_buy_volume": 2528.6, "taker_buy_quote": 53.47989}, {"ts": 1771339800000, "open": 0.02116, "high": 0.02116, "low": 0.02108, "close": 0.02108, "volume": 69006.7, "quote_volume": 1457.128008, "trades": 11, "taker_buy_volume": 3252.7, "taker_buy_quote": 68.789036}, {"ts": 1771339860000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.0211, "volume": 11001.7, "quote_volume": 232.18487, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 21.095}, {"ts": 1771339920000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 471.7, "quote_volume": 9.971738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339980000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02112, "volume": 2862.2, "quote_volume": 60.474476, "trades": 3, "taker_buy_volume": 2862.2, "taker_buy_quote": 60.474476}, {"ts": 1771340040000, "open": 0.0211, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 5591.0, "quote_volume": 117.9943, "trades": 5, "taker_buy_volume": 5166.5, "taker_buy_quote": 109.041595}, {"ts": 1771340100000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 2550.7, "quote_volume": 53.816973, "trades": 5, "taker_buy_volume": 711.0, "taker_buy_quote": 15.00921}, {"ts": 1771340160000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02112, "volume": 896.2, "quote_volume": 18.931989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340220000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 1014.0, "quote_volume": 21.43596, "trades": 2, "taker_buy_volume": 636.6, "taker_buy_quote": 13.457724}, {"ts": 1771340280000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 1115.4, "quote_volume": 23.59071, "trades": 2, "taker_buy_volume": 1115.4, "taker_buy_quote": 23.59071}, {"ts": 1771340340000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 535.6, "quote_volume": 11.322584, "trades": 1, "taker_buy_volume": 535.6, "taker_buy_quote": 11.322584}, {"ts": 1771340400000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 3532.3, "quote_volume": 74.708145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340460000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 13209.5, "quote_volume": 279.380925, "trades": 6, "taker_buy_volume": 4544.0, "taker_buy_quote": 96.1056}, {"ts": 1771340520000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 2717.7, "quote_volume": 57.452178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340580000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340640000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340700000, "open": 0.02121, "high": 0.02121, "low": 0.02119, "close": 0.02119, "volume": 3240.7, "quote_volume": 68.708831, "trades": 5, "taker_buy_volume": 2393.8, "taker_buy_quote": 50.76302}, {"ts": 1771340760000, "open": 0.0212, "high": 0.0212, "low": 0.02118, "close": 0.02118, "volume": 1318.7, "quote_volume": 27.938516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340820000, "open": 0.02116, "high": 0.0212, "low": 0.02116, "close": 0.02119, "volume": 6922.5, "quote_volume": 146.72716, "trades": 3, "taker_buy_volume": 6472.3, "taker_buy_quote": 137.200928}, {"ts": 1771340880000, "open": 0.02121, "high": 0.02126, "low": 0.02121, "close": 0.02126, "volume": 36643.3, "quote_volume": 778.824994, "trades": 12, "taker_buy_volume": 35798.2, "taker_buy_quote": 760.887277}, {"ts": 1771340940000, "open": 0.02128, "high": 0.02129, "low": 0.02127, "close": 0.02127, "volume": 36228.2, "quote_volume": 771.036682, "trades": 14, "taker_buy_volume": 12814.3, "taker_buy_quote": 272.735266}, {"ts": 1771341000000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 8106.6, "quote_volume": 172.751646, "trades": 1, "taker_buy_volume": 8106.6, "taker_buy_quote": 172.751646}, {"ts": 1771341060000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341120000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 8581.5, "quote_volume": 182.700135, "trades": 2, "taker_buy_volume": 8114.2, "taker_buy_quote": 172.751318}, {"ts": 1771341180000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 2783.1, "quote_volume": 59.257388, "trades": 6, "taker_buy_volume": 2783.1, "taker_buy_quote": 59.257388}, {"ts": 1771341240000, "open": 0.02129, "high": 0.02129, "low": 0.02126, "close": 0.02128, "volume": 9209.7, "quote_volume": 195.973515, "trades": 6, "taker_buy_volume": 8364.6, "taker_buy_quote": 178.002933}, {"ts": 1771341300000, "open": 0.02127, "high": 0.02127, "low": 0.02126, "close": 0.02126, "volume": 27873.8, "quote_volume": 592.736357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341360000, "open": 0.02129, "high": 0.02132, "low": 0.02129, "close": 0.02132, "volume": 8476.6, "quote_volume": 180.709898, "trades": 4, "taker_buy_volume": 8102.8, "taker_buy_quote": 172.751696}, {"ts": 1771341420000, "open": 0.02133, "high": 0.02133, "low": 0.0213, "close": 0.0213, "volume": 2408.4, "quote_volume": 51.33706, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341480000, "open": 0.0213, "high": 0.02133, "low": 0.0213, "close": 0.02131, "volume": 10256.6, "quote_volume": 218.749913, "trades": 5, "taker_buy_volume": 8808.0, "taker_buy_quote": 187.87464}, {"ts": 1771341540000, "open": 0.02133, "high": 0.02133, "low": 0.02129, "close": 0.02132, "volume": 10669.0, "quote_volume": 227.523044, "trades": 7, "taker_buy_volume": 8099.0, "taker_buy_quote": 172.75167}, {"ts": 1771341600000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 5400.0, "quote_volume": 115.182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341660000, "open": 0.02131, "high": 0.02131, "low": 0.0213, "close": 0.0213, "volume": 655.0, "quote_volume": 13.954276, "trades": 2, "taker_buy_volume": 377.4, "taker_buy_quote": 8.03862}, {"ts": 1771341720000, "open": 0.02131, "high": 0.02132, "low": 0.02131, "close": 0.02132, "volume": 65427.5, "quote_volume": 1394.314025, "trades": 3, "taker_buy_volume": 60027.5, "taker_buy_quote": 1279.186025}, {"ts": 1771341780000, "open": 0.02133, "high": 0.02134, "low": 0.0213, "close": 0.0213, "volume": 3004.6, "quote_volume": 64.082557, "trades": 5, "taker_buy_volume": 2490.6, "taker_buy_quote": 53.134357}, {"ts": 1771341840000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 798.6, "quote_volume": 17.018166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341900000, "open": 0.02129, "high": 0.02129, "low": 0.02127, "close": 0.02127, "volume": 705.9, "quote_volume": 15.021063, "trades": 2, "taker_buy_volume": 705.9, "taker_buy_quote": 15.021063}, {"ts": 1771341960000, "open": 0.02127, "high": 0.02128, "low": 0.02124, "close": 0.02128, "volume": 2356.3, "quote_volume": 50.11385, "trades": 5, "taker_buy_volume": 1886.8, "taker_buy_quote": 40.14167}, {"ts": 1771342020000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342080000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 5400.0, "quote_volume": 114.804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342140000, "open": 0.02122, "high": 0.02122, "low": 0.02119, "close": 0.0212, "volume": 32016.6, "quote_volume": 679.173648, "trades": 9, "taker_buy_volume": 7026.1, "taker_buy_quote": 148.929899}, {"ts": 1771342200000, "open": 0.02121, "high": 0.02123, "low": 0.02119, "close": 0.02119, "volume": 4696.2, "quote_volume": 99.621069, "trades": 7, "taker_buy_volume": 3757.2, "taker_buy_quote": 79.714269}, {"ts": 1771342260000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 375.6, "quote_volume": 7.970232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342320000, "open": 0.02121, "high": 0.02123, "low": 0.02121, "close": 0.02123, "volume": 1737.1, "quote_volume": 36.853281, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342380000, "open": 0.0212, "high": 0.0212, "low": 0.02116, "close": 0.02119, "volume": 1369.9, "quote_volume": 29.020081, "trades": 3, "taker_buy_volume": 900.4, "taker_buy_quote": 19.066681}, {"ts": 1771342440000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 516.4, "quote_volume": 10.942516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342500000, "open": 0.02122, "high": 0.02126, "low": 0.02122, "close": 0.02125, "volume": 4035.1, "quote_volume": 85.752446, "trades": 4, "taker_buy_volume": 2879.7, "taker_buy_quote": 61.214281}, {"ts": 1771342560000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342620000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 760.6, "quote_volume": 16.177962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342680000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 706.2, "quote_volume": 15.027936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342740000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342800000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342860000, "open": 0.02123, "high": 0.02123, "low": 0.02119, "close": 0.02119, "volume": 28299.9, "quote_volume": 600.02655, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342920000, "open": 0.02123, "high": 0.02123, "low": 0.0212, "close": 0.02121, "volume": 2713.2, "quote_volume": 57.54137, "trades": 4, "taker_buy_volume": 2290.7, "taker_buy_quote": 48.58437}, {"ts": 1771342980000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 3777.2, "quote_volume": 80.038868, "trades": 5, "taker_buy_volume": 3777.2, "taker_buy_quote": 80.038868}, {"ts": 1771343040000, "open": 0.02121, "high": 0.02126, "low": 0.02121, "close": 0.02124, "volume": 35107.2, "quote_volume": 745.665446, "trades": 20, "taker_buy_volume": 12927.0, "taker_buy_quote": 274.52186}, {"ts": 1771343100000, "open": 0.02124, "high": 0.02125, "low": 0.0212, "close": 0.02123, "volume": 202266.2, "quote_volume": 4295.215705, "trades": 17, "taker_buy_volume": 9031.7, "taker_buy_quote": 191.653625}, {"ts": 1771343160000, "open": 0.02124, "high": 0.02124, "low": 0.02119, "close": 0.02119, "volume": 23493.4, "quote_volume": 498.534974, "trades": 12, "taker_buy_volume": 11489.4, "taker_buy_quote": 243.906174}, {"ts": 1771343220000, "open": 0.0212, "high": 0.02124, "low": 0.02118, "close": 0.02124, "volume": 14899.5, "quote_volume": 315.912352, "trades": 9, "taker_buy_volume": 9030.6, "taker_buy_quote": 191.563981}, {"ts": 1771343280000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 390.2, "quote_volume": 8.295652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343340000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343400000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343460000, "open": 0.02126, "high": 0.02129, "low": 0.02126, "close": 0.02128, "volume": 6990.7, "quote_volume": 148.773448, "trades": 4, "taker_buy_volume": 6476.7, "taker_buy_quote": 137.835528}, {"ts": 1771343520000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 234.8, "quote_volume": 4.998892, "trades": 1, "taker_buy_volume": 234.8, "taker_buy_quote": 4.998892}, {"ts": 1771343580000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343640000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343700000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343760000, "open": 0.02127, "high": 0.02132, "low": 0.02127, "close": 0.02132, "volume": 81914.9, "quote_volume": 1744.661367, "trades": 14, "taker_buy_volume": 81914.9, "taker_buy_quote": 1744.661367}, {"ts": 1771343820000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343880000, "open": 0.02127, "high": 0.02128, "low": 0.02127, "close": 0.02128, "volume": 2951.7, "quote_volume": 62.800243, "trades": 3, "taker_buy_volume": 2951.7, "taker_buy_quote": 62.800243}, {"ts": 1771343940000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 2557.2, "quote_volume": 54.417216, "trades": 2, "taker_buy_volume": 2557.2, "taker_buy_quote": 54.417216}, {"ts": 1771344000000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 467.3, "quote_volume": 9.948817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344060000, "open": 0.0213, "high": 0.02138, "low": 0.0213, "close": 0.02138, "volume": 5144.7, "quote_volume": 109.956302, "trades": 2, "taker_buy_volume": 4677.4, "taker_buy_quote": 100.002812}, {"ts": 1771344120000, "open": 0.02145, "high": 0.02151, "low": 0.02142, "close": 0.02149, "volume": 27662.0, "quote_volume": 593.934683, "trades": 13, "taker_buy_volume": 26731.8, "taker_buy_quote": 574.000497}, {"ts": 1771344180000, "open": 0.02148, "high": 0.02148, "low": 0.02145, "close": 0.02145, "volume": 4302.5, "quote_volume": 92.370513, "trades": 6, "taker_buy_volume": 3837.4, "taker_buy_quote": 82.394118}, {"ts": 1771344240000, "open": 0.02145, "high": 0.02147, "low": 0.02144, "close": 0.02147, "volume": 1209.3, "quote_volume": 25.943206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344300000, "open": 0.02149, "high": 0.02157, "low": 0.02147, "close": 0.02157, "volume": 41790.6, "quote_volume": 899.582886, "trades": 9, "taker_buy_volume": 40595.7, "taker_buy_quote": 873.922264}, {"ts": 1771344360000, "open": 0.02157, "high": 0.02157, "low": 0.02153, "close": 0.02153, "volume": 1313.8, "quote_volume": 28.31211, "trades": 3, "taker_buy_volume": 372.1, "taker_buy_quote": 8.026197}, {"ts": 1771344420000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 370.4, "quote_volume": 7.985824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344480000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 709.5, "quote_volume": 15.303915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344540000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344600000, "open": 0.02151, "high": 0.02151, "low": 0.0215, "close": 0.0215, "volume": 3403.5, "quote_volume": 73.20231, "trades": 4, "taker_buy_volume": 697.5, "taker_buy_quote": 14.99625}, {"ts": 1771344660000, "open": 0.0215, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 1486.1, "quote_volume": 31.946983, "trades": 3, "taker_buy_volume": 1069.4, "taker_buy_quote": 22.9921}, {"ts": 1771344720000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 469.8, "quote_volume": 10.091304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344780000, "open": 0.02149, "high": 0.02152, "low": 0.02149, "close": 0.02152, "volume": 787.1, "quote_volume": 16.92728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344840000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 370.4, "quote_volume": 7.967304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344900000, "open": 0.0215, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 1400.1, "quote_volume": 30.097057, "trades": 3, "taker_buy_volume": 514.0, "taker_buy_quote": 11.051}, {"ts": 1771344960000, "open": 0.02152, "high": 0.02154, "low": 0.02152, "close": 0.02154, "volume": 2559.2, "quote_volume": 55.084668, "trades": 2, "taker_buy_volume": 2559.2, "taker_buy_quote": 55.084668}, {"ts": 1771345020000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 5393.0, "quote_volume": 116.21915, "trades": 3, "taker_buy_volume": 5393.0, "taker_buy_quote": 116.21915}, {"ts": 1771345080000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 288.3, "quote_volume": 6.209982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345140000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 1061.5, "quote_volume": 22.896555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345200000, "open": 0.02158, "high": 0.02159, "low": 0.02155, "close": 0.02155, "volume": 52761.9, "quote_volume": 1138.097443, "trades": 7, "taker_buy_volume": 2932.0, "taker_buy_quote": 63.28229}, {"ts": 1771345260000, "open": 0.02156, "high": 0.02156, "low": 0.02154, "close": 0.02155, "volume": 38552.3, "quote_volume": 830.863636, "trades": 15, "taker_buy_volume": 26941.2, "taker_buy_quote": 580.640632}, {"ts": 1771345320000, "open": 0.02153, "high": 0.02153, "low": 0.02151, "close": 0.02151, "volume": 10296.2, "quote_volume": 221.53301, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345380000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345440000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345500000, "open": 0.02153, "high": 0.02154, "low": 0.02153, "close": 0.02154, "volume": 790.7, "quote_volume": 17.027492, "trades": 2, "taker_buy_volume": 790.7, "taker_buy_quote": 17.027492}, {"ts": 1771345560000, "open": 0.02151, "high": 0.02151, "low": 0.0215, "close": 0.0215, "volume": 1306.8, "quote_volume": 28.100367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345620000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 373.8, "quote_volume": 8.0367, "trades": 1, "taker_buy_volume": 373.8, "taker_buy_quote": 8.0367}, {"ts": 1771345680000, "open": 0.02149, "high": 0.02156, "low": 0.02148, "close": 0.02154, "volume": 221817.6, "quote_volume": 4775.3792, "trades": 29, "taker_buy_volume": 221248.8, "taker_buy_quote": 4763.144312}, {"ts": 1771345740000, "open": 0.02153, "high": 0.02153, "low": 0.0215, "close": 0.0215, "volume": 27941.2, "quote_volume": 600.991779, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345800000, "open": 0.0215, "high": 0.0215, "low": 0.02148, "close": 0.02149, "volume": 46870.1, "quote_volume": 1007.580688, "trades": 8, "taker_buy_volume": 9563.8, "taker_buy_quote": 205.617494}, {"ts": 1771345860000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 7144.7, "quote_volume": 153.547547, "trades": 5, "taker_buy_volume": 1215.0, "taker_buy_quote": 26.118294}, {"ts": 1771345920000, "open": 0.0215, "high": 0.02152, "low": 0.02149, "close": 0.0215, "volume": 52981.9, "quote_volume": 1139.262057, "trades": 14, "taker_buy_volume": 10545.2, "taker_buy_quote": 226.707353}, {"ts": 1771345980000, "open": 0.0215, "high": 0.02155, "low": 0.0215, "close": 0.02155, "volume": 51116.3, "quote_volume": 1100.031319, "trades": 16, "taker_buy_volume": 48801.3, "taker_buy_quote": 1050.167608}, {"ts": 1771346040000, "open": 0.02156, "high": 0.02162, "low": 0.02156, "close": 0.02162, "volume": 32525.8, "quote_volume": 702.985281, "trades": 7, "taker_buy_volume": 13650.2, "taker_buy_quote": 295.117324}, {"ts": 1771346100000, "open": 0.02162, "high": 0.02165, "low": 0.02162, "close": 0.02164, "volume": 66500.3, "quote_volume": 1438.962205, "trades": 16, "taker_buy_volume": 55724.3, "taker_buy_quote": 1205.877085}, {"ts": 1771346160000, "open": 0.02165, "high": 0.02174, "low": 0.02165, "close": 0.02174, "volume": 32709.0, "quote_volume": 708.864143, "trades": 12, "taker_buy_volume": 31881.5, "taker_buy_quote": 690.924}, {"ts": 1771346220000, "open": 0.02173, "high": 0.02173, "low": 0.0217, "close": 0.02173, "volume": 12265.6, "quote_volume": 266.375743, "trades": 7, "taker_buy_volume": 9944.1, "taker_buy_quote": 215.994147}, {"ts": 1771346280000, "open": 0.02171, "high": 0.02172, "low": 0.02168, "close": 0.02172, "volume": 10277.0, "quote_volume": 223.001479, "trades": 5, "taker_buy_volume": 9309.3, "taker_buy_quote": 202.021743}, {"ts": 1771346340000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 917.4, "quote_volume": 19.90758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346400000, "open": 0.02169, "high": 0.02169, "low": 0.02165, "close": 0.02165, "volume": 11031.2, "quote_volume": 238.860955, "trades": 4, "taker_buy_volume": 242.1, "taker_buy_quote": 5.246307}, {"ts": 1771346460000, "open": 0.02166, "high": 0.02168, "low": 0.02166, "close": 0.02168, "volume": 34115.4, "quote_volume": 738.94441, "trades": 6, "taker_buy_volume": 34115.4, "taker_buy_quote": 738.94441}, {"ts": 1771346520000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 414.7, "quote_volume": 9.003137, "trades": 1, "taker_buy_volume": 414.7, "taker_buy_quote": 9.003137}, {"ts": 1771346580000, "open": 0.02169, "high": 0.02172, "low": 0.02169, "close": 0.02172, "volume": 31470.2, "quote_volume": 683.350741, "trades": 8, "taker_buy_volume": 30825.2, "taker_buy_quote": 669.353725}, {"ts": 1771346640000, "open": 0.02171, "high": 0.02171, "low": 0.0217, "close": 0.0217, "volume": 4730.7, "quote_volume": 102.679609, "trades": 3, "taker_buy_volume": 2341.9, "taker_buy_quote": 50.842649}, {"ts": 1771346700000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 8479.9, "quote_volume": 184.01383, "trades": 1, "taker_buy_volume": 8479.9, "taker_buy_quote": 184.01383}, {"ts": 1771346760000, "open": 0.02169, "high": 0.02169, "low": 0.02167, "close": 0.02167, "volume": 6049.1, "quote_volume": 131.191997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346820000, "open": 0.02167, "high": 0.02168, "low": 0.02167, "close": 0.02168, "volume": 2836.8, "quote_volume": 61.498466, "trades": 3, "taker_buy_volume": 1250.5, "taker_buy_quote": 27.11084}, {"ts": 1771346880000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346940000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 4621.8, "quote_volume": 100.015752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347000000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 2967.2, "quote_volume": 64.210208, "trades": 2, "taker_buy_volume": 2967.2, "taker_buy_quote": 64.210208}, {"ts": 1771347060000, "open": 0.02165, "high": 0.02166, "low": 0.02165, "close": 0.02166, "volume": 1235.1, "quote_volume": 26.744984, "trades": 2, "taker_buy_volume": 728.2, "taker_buy_quote": 15.76553}, {"ts": 1771347120000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 372.8, "quote_volume": 8.078576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347180000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 908.5, "quote_volume": 19.687195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347240000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347300000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347360000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 495.8, "quote_volume": 10.743986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347420000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347480000, "open": 0.02164, "high": 0.02164, "low": 0.02163, "close": 0.02163, "volume": 11669.5, "quote_volume": 252.436645, "trades": 10, "taker_buy_volume": 5303.0, "taker_buy_quote": 114.72925}, {"ts": 1771347540000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 4611.0, "quote_volume": 99.78204, "trades": 5, "taker_buy_volume": 4611.0, "taker_buy_quote": 99.78204}, {"ts": 1771347600000, "open": 0.02161, "high": 0.02161, "low": 0.02159, "close": 0.02159, "volume": 7524.5, "quote_volume": 162.583247, "trades": 4, "taker_buy_volume": 511.6, "taker_buy_quote": 11.055676}, {"ts": 1771347660000, "open": 0.02159, "high": 0.02161, "low": 0.02158, "close": 0.0216, "volume": 6563.1, "quote_volume": 141.700086, "trades": 4, "taker_buy_volume": 372.1, "taker_buy_quote": 8.041081}, {"ts": 1771347720000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347780000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347840000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 2961.5, "quote_volume": 64.003567, "trades": 2, "taker_buy_volume": 277.6, "taker_buy_quote": 6.004488}, {"ts": 1771347900000, "open": 0.02163, "high": 0.02163, "low": 0.02161, "close": 0.02161, "volume": 3410.8, "quote_volume": 73.735604, "trades": 2, "taker_buy_volume": 1410.8, "taker_buy_quote": 30.515604}, {"ts": 1771347960000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348020000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348080000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 335.9, "quote_volume": 7.262158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348140000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348200000, "open": 0.02162, "high": 0.02163, "low": 0.0215, "close": 0.0215, "volume": 41413.5, "quote_volume": 894.414475, "trades": 16, "taker_buy_volume": 18482.3, "taker_buy_quote": 399.645638}, {"ts": 1771348260000, "open": 0.0215, "high": 0.0215, "low": 0.02144, "close": 0.02144, "volume": 10850.8, "quote_volume": 232.765168, "trades": 5, "taker_buy_volume": 514.0, "taker_buy_quote": 11.051}, {"ts": 1771348320000, "open": 0.02146, "high": 0.02146, "low": 0.02142, "close": 0.02142, "volume": 11933.3, "quote_volume": 255.629978, "trades": 5, "taker_buy_volume": 6201.2, "taker_buy_quote": 132.848396}, {"ts": 1771348380000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 6678.8, "quote_volume": 143.327048, "trades": 4, "taker_buy_volume": 6678.8, "taker_buy_quote": 143.327048}, {"ts": 1771348440000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 463.0, "quote_volume": 9.94987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348500000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 416.7, "quote_volume": 8.95905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348560000, "open": 0.02151, "high": 0.02151, "low": 0.02149, "close": 0.02149, "volume": 4524.0, "quote_volume": 97.235652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348620000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348680000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 1343.5, "quote_volume": 28.925555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348740000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 4640.2, "quote_volume": 99.99631, "trades": 1, "taker_buy_volume": 4640.2, "taker_buy_quote": 99.99631}, {"ts": 1771348800000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348860000, "open": 0.02157, "high": 0.02158, "low": 0.02151, "close": 0.02151, "volume": 212420.8, "quote_volume": 4572.289663, "trades": 24, "taker_buy_volume": 3687.2, "taker_buy_quote": 79.537555}, {"ts": 1771348920000, "open": 0.02149, "high": 0.02149, "low": 0.02146, "close": 0.02147, "volume": 24346.2, "quote_volume": 522.487527, "trades": 7, "taker_buy_volume": 19224.4, "taker_buy_quote": 412.559809}, {"ts": 1771348980000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 16421.8, "quote_volume": 351.902323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349040000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 8320.8, "quote_volume": 178.144142, "trades": 3, "taker_buy_volume": 375.6, "taker_buy_quote": 8.041596}, {"ts": 1771349100000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349160000, "open": 0.02145, "high": 0.02145, "low": 0.02141, "close": 0.02144, "volume": 1820.1, "quote_volume": 39.011802, "trades": 4, "taker_buy_volume": 1308.5, "taker_buy_quote": 28.058446}, {"ts": 1771349220000, "open": 0.02143, "high": 0.02144, "low": 0.02141, "close": 0.02141, "volume": 1633.9, "quote_volume": 35.010469, "trades": 5, "taker_buy_volume": 420.6, "taker_buy_quote": 9.017664}, {"ts": 1771349280000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 7979.1, "quote_volume": 170.966322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349340000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349400000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349460000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349520000, "open": 0.02142, "high": 0.02142, "low": 0.02138, "close": 0.02138, "volume": 44055.5, "quote_volume": 943.296273, "trades": 20, "taker_buy_volume": 15342.3, "taker_buy_quote": 328.543395}, {"ts": 1771349580000, "open": 0.02138, "high": 0.02141, "low": 0.02138, "close": 0.0214, "volume": 7204.9, "quote_volume": 154.079119, "trades": 5, "taker_buy_volume": 6693.3, "taker_buy_quote": 143.130879}, {"ts": 1771349640000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 4326.2, "quote_volume": 92.407632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349700000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349760000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349820000, "open": 0.02138, "high": 0.02139, "low": 0.02138, "close": 0.02139, "volume": 19038.8, "quote_volume": 407.224475, "trades": 3, "taker_buy_volume": 19038.8, "taker_buy_quote": 407.224475}, {"ts": 1771349880000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349940000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350000000, "open": 0.02133, "high": 0.02133, "low": 0.02132, "close": 0.02132, "volume": 8215.5, "quote_volume": 175.20846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350060000, "open": 0.02132, "high": 0.02132, "low": 0.02129, "close": 0.02129, "volume": 2235.2, "quote_volume": 47.601376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350120000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350180000, "open": 0.02131, "high": 0.02133, "low": 0.02129, "close": 0.02129, "volume": 21575.4, "quote_volume": 459.938283, "trades": 14, "taker_buy_volume": 20653.4, "taker_buy_quote": 440.308903}, {"ts": 1771350240000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350300000, "open": 0.02129, "high": 0.0213, "low": 0.02127, "close": 0.0213, "volume": 10005.3, "quote_volume": 212.916424, "trades": 8, "taker_buy_volume": 1226.5, "taker_buy_quote": 26.112185}, {"ts": 1771350360000, "open": 0.02131, "high": 0.02131, "low": 0.02129, "close": 0.02129, "volume": 1135.9, "quote_volume": 24.197617, "trades": 2, "taker_buy_volume": 715.3, "taker_buy_quote": 15.243043}, {"ts": 1771350420000, "open": 0.02129, "high": 0.02131, "low": 0.02129, "close": 0.0213, "volume": 1357.5, "quote_volume": 28.915241, "trades": 3, "taker_buy_volume": 516.4, "taker_buy_quote": 11.004484}, {"ts": 1771350480000, "open": 0.02132, "high": 0.02132, "low": 0.02129, "close": 0.0213, "volume": 22650.0, "quote_volume": 482.853813, "trades": 8, "taker_buy_volume": 19479.4, "taker_buy_quote": 415.274646}, {"ts": 1771350540000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350600000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350660000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 5400.0, "quote_volume": 115.29, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 115.29}, {"ts": 1771350720000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350780000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 373.4, "quote_volume": 7.960888, "trades": 1, "taker_buy_volume": 373.4, "taker_buy_quote": 7.960888}, {"ts": 1771350840000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 1238.3, "quote_volume": 26.425322, "trades": 1, "taker_buy_volume": 1238.3, "taker_buy_quote": 26.425322}, {"ts": 1771350900000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 1572.6, "quote_volume": 33.590736, "trades": 2, "taker_buy_volume": 1572.6, "taker_buy_quote": 33.590736}, {"ts": 1771350960000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 3280.3, "quote_volume": 70.100011, "trades": 2, "taker_buy_volume": 2570.4, "taker_buy_quote": 54.929448}, {"ts": 1771351020000, "open": 0.02138, "high": 0.02139, "low": 0.02137, "close": 0.02137, "volume": 7756.6, "quote_volume": 165.82996, "trades": 10, "taker_buy_volume": 6868.8, "taker_buy_quote": 146.857674}, {"ts": 1771351080000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351140000, "open": 0.02137, "high": 0.02138, "low": 0.02137, "close": 0.02138, "volume": 9176.7, "quote_volume": 196.192889, "trades": 5, "taker_buy_volume": 8681.0, "taker_buy_quote": 185.59978}, {"ts": 1771351200000, "open": 0.02139, "high": 0.02139, "low": 0.02135, "close": 0.02135, "volume": 7454.1, "quote_volume": 159.165919, "trades": 3, "taker_buy_volume": 7454.1, "taker_buy_quote": 159.165919}, {"ts": 1771351260000, "open": 0.02135, "high": 0.02136, "low": 0.02135, "close": 0.02136, "volume": 43231.9, "quote_volume": 923.101123, "trades": 10, "taker_buy_volume": 43231.9, "taker_buy_quote": 923.101123}, {"ts": 1771351320000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 8446.0, "quote_volume": 180.49102, "trades": 3, "taker_buy_volume": 8446.0, "taker_buy_quote": 180.49102}, {"ts": 1771351380000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 2396.4, "quote_volume": 51.187104, "trades": 2, "taker_buy_volume": 2396.4, "taker_buy_quote": 51.187104}, {"ts": 1771351440000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351500000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351560000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 651.4, "quote_volume": 13.926932, "trades": 1, "taker_buy_volume": 651.4, "taker_buy_quote": 13.926932}, {"ts": 1771351620000, "open": 0.02138, "high": 0.02144, "low": 0.02138, "close": 0.02144, "volume": 52263.3, "quote_volume": 1119.325016, "trades": 11, "taker_buy_volume": 40941.5, "taker_buy_quote": 876.644568}, {"ts": 1771351680000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351740000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351800000, "open": 0.02144, "high": 0.02144, "low": 0.02141, "close": 0.02141, "volume": 6752.9, "quote_volume": 144.615949, "trades": 3, "taker_buy_volume": 279.8, "taker_buy_quote": 5.998912}, {"ts": 1771351860000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351920000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351980000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352040000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 5400.0, "quote_volume": 115.776, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 115.776}, {"ts": 1771352100000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352160000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 693.9, "quote_volume": 14.870277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352220000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352280000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 375.6, "quote_volume": 8.03784, "trades": 1, "taker_buy_volume": 375.6, "taker_buy_quote": 8.03784}, {"ts": 1771352340000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 2858.9, "quote_volume": 61.162151, "trades": 4, "taker_buy_volume": 938.9, "taker_buy_quote": 20.088235}, {"ts": 1771352400000, "open": 0.02142, "high": 0.02147, "low": 0.02142, "close": 0.02147, "volume": 11615.9, "quote_volume": 249.161935, "trades": 9, "taker_buy_volume": 10078.9, "taker_buy_quote": 216.239395}, {"ts": 1771352460000, "open": 0.0215, "high": 0.0215, "low": 0.02148, "close": 0.02148, "volume": 930.2, "quote_volume": 19.989998, "trades": 2, "taker_buy_volume": 465.1, "taker_buy_quote": 9.99965}, {"ts": 1771352520000, "open": 0.02153, "high": 0.02159, "low": 0.02153, "close": 0.02159, "volume": 16812.1, "quote_volume": 362.094991, "trades": 7, "taker_buy_volume": 14774.1, "taker_buy_quote": 318.216851}, {"ts": 1771352580000, "open": 0.02157, "high": 0.0216, "low": 0.02157, "close": 0.0216, "volume": 9185.0, "quote_volume": 198.36576, "trades": 5, "taker_buy_volume": 7735.2, "taker_buy_quote": 167.08032}, {"ts": 1771352640000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 635.6, "quote_volume": 13.716248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352700000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352760000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352820000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352880000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 1209.3, "quote_volume": 26.124601, "trades": 3, "taker_buy_volume": 1209.3, "taker_buy_quote": 26.124601}, {"ts": 1771352940000, "open": 0.02159, "high": 0.02159, "low": 0.02157, "close": 0.02159, "volume": 24111.1, "quote_volume": 520.420905, "trades": 12, "taker_buy_volume": 372.1, "taker_buy_quote": 8.033639}, {"ts": 1771353000000, "open": 0.02159, "high": 0.02161, "low": 0.02156, "close": 0.02159, "volume": 5320.2, "quote_volume": 114.869464, "trades": 7, "taker_buy_volume": 4066.1, "taker_buy_quote": 87.822734}, {"ts": 1771353060000, "open": 0.02157, "high": 0.02159, "low": 0.02157, "close": 0.02159, "volume": 1483.5, "quote_volume": 32.016685, "trades": 3, "taker_buy_volume": 462.8, "taker_buy_quote": 9.991852}, {"ts": 1771353120000, "open": 0.0216, "high": 0.0216, "low": 0.02158, "close": 0.02158, "volume": 833.6, "quote_volume": 17.998352, "trades": 2, "taker_buy_volume": 463.2, "taker_buy_quote": 10.00512}, {"ts": 1771353180000, "open": 0.0216, "high": 0.0216, "low": 0.02158, "close": 0.02158, "volume": 2322.2, "quote_volume": 50.140501, "trades": 5, "taker_buy_volume": 1161.1, "taker_buy_quote": 25.07976}, {"ts": 1771353240000, "open": 0.0216, "high": 0.0216, "low": 0.02158, "close": 0.02158, "volume": 1203.9, "quote_volume": 25.98664, "trades": 3, "taker_buy_volume": 787.2, "taker_buy_quote": 16.994254}, {"ts": 1771353300000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353360000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 623.0, "quote_volume": 13.43188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353420000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 334.8, "quote_volume": 7.221636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353480000, "open": 0.02156, "high": 0.02156, "low": 0.02154, "close": 0.02154, "volume": 2922.7, "quote_volume": 62.994958, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.12}, {"ts": 1771353540000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 881.9, "quote_volume": 18.996126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353600000, "open": 0.02156, "high": 0.02161, "low": 0.02156, "close": 0.02161, "volume": 37474.6, "quote_volume": 808.840945, "trades": 15, "taker_buy_volume": 21265.0, "taker_buy_quote": 458.873473}, {"ts": 1771353660000, "open": 0.02163, "high": 0.02164, "low": 0.02162, "close": 0.02162, "volume": 17436.3, "quote_volume": 377.186176, "trades": 11, "taker_buy_volume": 14045.2, "taker_buy_quote": 303.870594}, {"ts": 1771353720000, "open": 0.0216, "high": 0.0216, "low": 0.02158, "close": 0.0216, "volume": 1716.7, "quote_volume": 37.070534, "trades": 4, "taker_buy_volume": 1207.4, "taker_buy_quote": 26.07984}, {"ts": 1771353780000, "open": 0.0216, "high": 0.02161, "low": 0.02158, "close": 0.02158, "volume": 2657.5, "quote_volume": 57.377222, "trades": 4, "taker_buy_volume": 1209.3, "taker_buy_quote": 26.125066}, {"ts": 1771353840000, "open": 0.02158, "high": 0.0216, "low": 0.02158, "close": 0.0216, "volume": 4204.2, "quote_volume": 90.770111, "trades": 6, "taker_buy_volume": 3002.1, "taker_buy_quote": 64.825106}, {"ts": 1771353900000, "open": 0.02161, "high": 0.02161, "low": 0.02158, "close": 0.02158, "volume": 1207.6, "quote_volume": 26.081403, "trades": 3, "taker_buy_volume": 837.2, "taker_buy_quote": 18.088171}, {"ts": 1771353960000, "open": 0.02157, "high": 0.02161, "low": 0.02157, "close": 0.02161, "volume": 2321.7, "quote_volume": 50.122023, "trades": 5, "taker_buy_volume": 930.2, "taker_buy_quote": 20.096506}, {"ts": 1771354020000, "open": 0.02159, "high": 0.02159, "low": 0.02158, "close": 0.02158, "volume": 2039.2, "quote_volume": 44.014269, "trades": 5, "taker_buy_volume": 883.7, "taker_buy_quote": 19.074432}, {"ts": 1771354080000, "open": 0.02159, "high": 0.02159, "low": 0.02157, "close": 0.02157, "volume": 2224.5, "quote_volume": 47.998165, "trades": 5, "taker_buy_volume": 1715.2, "taker_buy_quote": 37.012564}, {"ts": 1771354140000, "open": 0.02157, "high": 0.02159, "low": 0.02157, "close": 0.02158, "volume": 7508.6, "quote_volume": 161.980483, "trades": 5, "taker_buy_volume": 6721.5, "taker_buy_quote": 144.998569}, {"ts": 1771354200000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 415.0, "quote_volume": 8.9557, "trades": 1, "taker_buy_volume": 415.0, "taker_buy_quote": 8.9557}, {"ts": 1771354260000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 4598.7, "quote_volume": 99.285933, "trades": 1, "taker_buy_volume": 4598.7, "taker_buy_quote": 99.285933}, {"ts": 1771354320000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 6374.1, "quote_volume": 137.68056, "trades": 4, "taker_buy_volume": 3205.9, "taker_buy_quote": 69.24744}, {"ts": 1771354380000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 1390.6, "quote_volume": 30.03696, "trades": 3, "taker_buy_volume": 883.7, "taker_buy_quote": 19.08792}, {"ts": 1771354440000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 5027.9, "quote_volume": 108.60264, "trades": 1, "taker_buy_volume": 5027.9, "taker_buy_quote": 108.60264}, {"ts": 1771354500000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354560000, "open": 0.02163, "high": 0.02163, "low": 0.02162, "close": 0.02163, "volume": 10323.9, "quote_volume": 223.301349, "trades": 5, "taker_buy_volume": 9368.6, "taker_buy_quote": 202.642818}, {"ts": 1771354620000, "open": 0.02162, "high": 0.02166, "low": 0.02162, "close": 0.02164, "volume": 24495.2, "quote_volume": 530.112574, "trades": 8, "taker_buy_volume": 5309.4, "taker_buy_quote": 115.001604}, {"ts": 1771354680000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354740000, "open": 0.02161, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 2495.4, "quote_volume": 53.92089, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 43.76025}, {"ts": 1771354800000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 575.8, "quote_volume": 12.431522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354860000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 4824.2, "quote_volume": 104.154478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354920000, "open": 0.0216, "high": 0.0216, "low": 0.02158, "close": 0.02158, "volume": 1292.5, "quote_volume": 27.910592, "trades": 3, "taker_buy_volume": 922.1, "taker_buy_quote": 19.91736}, {"ts": 1771354980000, "open": 0.02158, "high": 0.0216, "low": 0.02158, "close": 0.02159, "volume": 2184.3, "quote_volume": 47.159984, "trades": 5, "taker_buy_volume": 1813.9, "taker_buy_quote": 39.166752}, {"ts": 1771355040000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355100000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355160000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355220000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355280000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355340000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355400000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355460000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 414.6, "quote_volume": 8.938776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355520000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 5727.2, "quote_volume": 123.42116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355580000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 5400.0, "quote_volume": 116.37, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 116.37}, {"ts": 1771355640000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 1845.9, "quote_volume": 39.797604, "trades": 1, "taker_buy_volume": 1845.9, "taker_buy_quote": 39.797604}, {"ts": 1771355700000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 4050.2, "quote_volume": 87.362814, "trades": 2, "taker_buy_volume": 4050.2, "taker_buy_quote": 87.362814}, {"ts": 1771355760000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 663.0, "quote_volume": 14.28765, "trades": 1, "taker_buy_volume": 663.0, "taker_buy_quote": 14.28765}, {"ts": 1771355820000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 404.4, "quote_volume": 8.71482, "trades": 1, "taker_buy_volume": 404.4, "taker_buy_quote": 8.71482}, {"ts": 1771355880000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 325.8, "quote_volume": 7.02099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355940000, "open": 0.02152, "high": 0.02152, "low": 0.02149, "close": 0.02149, "volume": 35575.0, "quote_volume": 764.845168, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356000000, "open": 0.02152, "high": 0.02155, "low": 0.02152, "close": 0.02155, "volume": 118415.5, "quote_volume": 2550.457075, "trades": 30, "taker_buy_volume": 108593.3, "taker_buy_quote": 2338.864815}, {"ts": 1771356060000, "open": 0.02157, "high": 0.0216, "low": 0.02157, "close": 0.0216, "volume": 12385.3, "quote_volume": 267.262771, "trades": 3, "taker_buy_volume": 12385.3, "taker_buy_quote": 267.262771}, {"ts": 1771356120000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 5400.0, "quote_volume": 116.532, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 116.532}, {"ts": 1771356180000, "open": 0.02157, "high": 0.02157, "low": 0.02156, "close": 0.02156, "volume": 28011.0, "quote_volume": 603.97116, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356240000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356300000, "open": 0.02152, "high": 0.02153, "low": 0.02152, "close": 0.02153, "volume": 13613.1, "quote_volume": 292.982043, "trades": 4, "taker_buy_volume": 2813.1, "taker_buy_quote": 60.566043}, {"ts": 1771356360000, "open": 0.02153, "high": 0.02153, "low": 0.02152, "close": 0.02153, "volume": 2374.3, "quote_volume": 51.113964, "trades": 3, "taker_buy_volume": 1902.8, "taker_buy_quote": 40.967284}, {"ts": 1771356420000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 5400.0, "quote_volume": 116.208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356480000, "open": 0.0215, "high": 0.0215, "low": 0.02147, "close": 0.02147, "volume": 5332.4, "quote_volume": 114.570859, "trades": 6, "taker_buy_volume": 747.6, "taker_buy_quote": 16.058448}, {"ts": 1771356540000, "open": 0.02148, "high": 0.02148, "low": 0.02146, "close": 0.02146, "volume": 12071.8, "quote_volume": 259.075314, "trades": 7, "taker_buy_volume": 7413.0, "taker_buy_quote": 159.097466}, {"ts": 1771356600000, "open": 0.02146, "high": 0.02147, "low": 0.02145, "close": 0.02145, "volume": 4149.1, "quote_volume": 89.025707, "trades": 7, "taker_buy_volume": 3311.9, "taker_buy_quote": 71.067767}, {"ts": 1771356660000, "open": 0.02145, "high": 0.02149, "low": 0.02145, "close": 0.02148, "volume": 3870.6, "quote_volume": 83.102138, "trades": 7, "taker_buy_volume": 3405.5, "taker_buy_quote": 73.121092}, {"ts": 1771356720000, "open": 0.02148, "high": 0.02148, "low": 0.02145, "close": 0.02145, "volume": 2609.0, "quote_volume": 56.003646, "trades": 6, "taker_buy_volume": 934.6, "taker_buy_quote": 20.075208}, {"ts": 1771356780000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356840000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356900000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 1034.6, "quote_volume": 22.181824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356960000, "open": 0.02142, "high": 0.02145, "low": 0.02142, "close": 0.02145, "volume": 2870.7, "quote_volume": 61.55586, "trades": 3, "taker_buy_volume": 2405.6, "taker_buy_quote": 51.593418}, {"ts": 1771357020000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 1860.4, "quote_volume": 39.868372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357080000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 398.8, "quote_volume": 8.546284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357140000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357200000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357260000, "open": 0.02145, "high": 0.02146, "low": 0.02145, "close": 0.02146, "volume": 3246.1, "quote_volume": 69.652845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357320000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357380000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357440000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357500000, "open": 0.02147, "high": 0.02148, "low": 0.02147, "close": 0.02148, "volume": 6177.7, "quote_volume": 132.642996, "trades": 2, "taker_buy_volume": 6177.7, "taker_buy_quote": 132.642996}, {"ts": 1771357560000, "open": 0.0215, "high": 0.02151, "low": 0.0215, "close": 0.0215, "volume": 7306.6, "quote_volume": 157.096086, "trades": 4, "taker_buy_volume": 5818.6, "taker_buy_quote": 125.104086}, {"ts": 1771357620000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357680000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357740000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357800000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357860000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357920000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 5400.0, "quote_volume": 115.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357980000, "open": 0.02144, "high": 0.02148, "low": 0.02144, "close": 0.02145, "volume": 66972.6, "quote_volume": 1437.83234, "trades": 16, "taker_buy_volume": 50654.0, "taker_buy_quote": 1087.747208}, {"ts": 1771358040000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 1222.3, "quote_volume": 26.230558, "trades": 1, "taker_buy_volume": 1222.3, "taker_buy_quote": 26.230558}, {"ts": 1771358100000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358160000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 3233.2, "quote_volume": 69.487841, "trades": 2, "taker_buy_volume": 3233.2, "taker_buy_quote": 69.487841}, {"ts": 1771358220000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358280000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358340000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 4547.5, "quote_volume": 97.634825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358400000, "open": 0.02148, "high": 0.02149, "low": 0.02147, "close": 0.02149, "volume": 2614.9, "quote_volume": 56.172749, "trades": 6, "taker_buy_volume": 1775.7, "taker_buy_quote": 38.151849}, {"ts": 1771358460000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 2190.8, "quote_volume": 47.058384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358520000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358580000, "open": 0.02147, "high": 0.02147, "low": 0.02146, "close": 0.02147, "volume": 6470.2, "quote_volume": 138.910543, "trades": 6, "taker_buy_volume": 6005.1, "taker_buy_quote": 128.929497}, {"ts": 1771358640000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358700000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 4051.6, "quote_volume": 86.825788, "trades": 2, "taker_buy_volume": 4051.6, "taker_buy_quote": 86.825788}, {"ts": 1771358760000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 929.1, "quote_volume": 19.929195, "trades": 2, "taker_buy_volume": 929.1, "taker_buy_quote": 19.929195}, {"ts": 1771358820000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358880000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358940000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 9332.7, "quote_volume": 199.999761, "trades": 3, "taker_buy_volume": 9332.7, "taker_buy_quote": 199.999761}, {"ts": 1771359000000, "open": 0.02144, "high": 0.02144, "low": 0.02142, "close": 0.02142, "volume": 20944.0, "quote_volume": 448.830498, "trades": 10, "taker_buy_volume": 10500.9, "taker_buy_quote": 225.085296}, {"ts": 1771359060000, "open": 0.02142, "high": 0.02143, "low": 0.02142, "close": 0.02143, "volume": 888.9, "quote_volume": 19.044904, "trades": 2, "taker_buy_volume": 466.6, "taker_buy_quote": 9.999238}, {"ts": 1771359120000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 373.8, "quote_volume": 8.014272, "trades": 2, "taker_buy_volume": 373.8, "taker_buy_quote": 8.014272}, {"ts": 1771359180000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 6579.6, "quote_volume": 140.989032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359240000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359300000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359360000, "open": 0.02142, "high": 0.02142, "low": 0.0214, "close": 0.02142, "volume": 2349.0, "quote_volume": 50.302068, "trades": 5, "taker_buy_volume": 1930.4, "taker_buy_quote": 41.344028}, {"ts": 1771359420000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 980.8, "quote_volume": 20.993306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359480000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.0214, "volume": 22795.6, "quote_volume": 487.605865, "trades": 4, "taker_buy_volume": 17395.6, "taker_buy_quote": 372.099865}, {"ts": 1771359540000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 1209.3, "quote_volume": 25.874369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359600000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 1813.9, "quote_volume": 38.813274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359660000, "open": 0.02138, "high": 0.02142, "low": 0.02137, "close": 0.02142, "volume": 32439.9, "quote_volume": 694.289032, "trades": 8, "taker_buy_volume": 27250.9, "taker_buy_quote": 583.343096}, {"ts": 1771359720000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 418.6, "quote_volume": 8.953854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359780000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 971.8, "quote_volume": 20.786802, "trades": 1, "taker_buy_volume": 971.8, "taker_buy_quote": 20.786802}, {"ts": 1771359840000, "open": 0.02136, "high": 0.02136, "low": 0.0213, "close": 0.0213, "volume": 120167.9, "quote_volume": 2562.009773, "trades": 32, "taker_buy_volume": 9353.2, "taker_buy_quote": 199.57842}, {"ts": 1771359900000, "open": 0.02131, "high": 0.02134, "low": 0.02131, "close": 0.02132, "volume": 40241.2, "quote_volume": 857.928384, "trades": 7, "taker_buy_volume": 33906.6, "taker_buy_quote": 722.928712}, {"ts": 1771359960000, "open": 0.02132, "high": 0.02135, "low": 0.02132, "close": 0.02135, "volume": 1220.3, "quote_volume": 26.037985, "trades": 2, "taker_buy_volume": 706.3, "taker_buy_quote": 15.079505}, {"ts": 1771360020000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 797.7, "quote_volume": 17.030895, "trades": 1, "taker_buy_volume": 797.7, "taker_buy_quote": 17.030895}, {"ts": 1771360080000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360140000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 2294.8, "quote_volume": 49.039876, "trades": 4, "taker_buy_volume": 2294.8, "taker_buy_quote": 49.039876}, {"ts": 1771360200000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360260000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360320000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 3565.4, "quote_volume": 76.156944, "trades": 2, "taker_buy_volume": 3565.4, "taker_buy_quote": 76.156944}, {"ts": 1771360380000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 373.8, "quote_volume": 7.976892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360440000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360500000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 2999.6, "quote_volume": 64.131448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360560000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360620000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360680000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 328.9, "quote_volume": 7.018726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360740000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360800000, "open": 0.0214, "high": 0.02141, "low": 0.0214, "close": 0.02141, "volume": 1569.5, "quote_volume": 33.595616, "trades": 3, "taker_buy_volume": 1569.5, "taker_buy_quote": 33.595616}, {"ts": 1771360860000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 5231.5, "quote_volume": 112.05873, "trades": 3, "taker_buy_volume": 3737.9, "taker_buy_quote": 80.065818}, {"ts": 1771360920000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 373.8, "quote_volume": 8.01801, "trades": 1, "taker_buy_volume": 373.8, "taker_buy_quote": 8.01801}, {"ts": 1771360980000, "open": 0.02145, "high": 0.02145, "low": 0.02143, "close": 0.02143, "volume": 1168.2, "quote_volume": 25.042002, "trades": 3, "taker_buy_volume": 373.8, "taker_buy_quote": 8.01801}, {"ts": 1771361040000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361100000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 2500.0, "quote_volume": 53.575, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 53.575}, {"ts": 1771361160000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361220000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361280000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361340000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361400000, "open": 0.02143, "high": 0.02144, "low": 0.02143, "close": 0.02144, "volume": 4311.5, "quote_volume": 92.398044, "trades": 3, "taker_buy_volume": 4311.5, "taker_buy_quote": 92.398044}, {"ts": 1771361460000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361520000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361580000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361640000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361700000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361760000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361820000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361880000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361940000, "open": 0.02143, "high": 0.02145, "low": 0.02143, "close": 0.02145, "volume": 6551.6, "quote_volume": 140.450788, "trades": 3, "taker_buy_volume": 6551.6, "taker_buy_quote": 140.450788}, {"ts": 1771362000000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362060000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 954.5, "quote_volume": 20.474025, "trades": 1, "taker_buy_volume": 954.5, "taker_buy_quote": 20.474025}, {"ts": 1771362120000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362180000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02146, "volume": 6748.3, "quote_volume": 144.810611, "trades": 6, "taker_buy_volume": 5957.6, "taker_buy_quote": 127.850096}, {"ts": 1771362240000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 280.7, "quote_volume": 6.026629, "trades": 1, "taker_buy_volume": 280.7, "taker_buy_quote": 6.026629}, {"ts": 1771362300000, "open": 0.02148, "high": 0.02148, "low": 0.02145, "close": 0.02145, "volume": 6561.1, "quote_volume": 140.863544, "trades": 4, "taker_buy_volume": 416.9, "taker_buy_quote": 8.955012}, {"ts": 1771362360000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362420000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362480000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362540000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 600.4, "quote_volume": 12.884584, "trades": 1, "taker_buy_volume": 600.4, "taker_buy_quote": 12.884584}, {"ts": 1771362600000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362660000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362720000, "open": 0.02151, "high": 0.02151, "low": 0.02149, "close": 0.02149, "volume": 1251.1, "quote_volume": 26.900975, "trades": 2, "taker_buy_volume": 741.8, "taker_buy_quote": 15.956118}, {"ts": 1771362780000, "open": 0.02149, "high": 0.02154, "low": 0.02149, "close": 0.02154, "volume": 1300.6, "quote_volume": 27.986172, "trades": 3, "taker_buy_volume": 930.2, "taker_buy_quote": 20.026276}, {"ts": 1771362840000, "open": 0.02155, "high": 0.02155, "low": 0.02153, "close": 0.02153, "volume": 1339.1, "quote_volume": 28.840011, "trades": 3, "taker_buy_volume": 459.4, "taker_buy_quote": 9.90007}, {"ts": 1771362900000, "open": 0.02153, "high": 0.02153, "low": 0.0215, "close": 0.0215, "volume": 7736.8, "quote_volume": 166.461278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362960000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 687.5, "quote_volume": 14.774375, "trades": 1, "taker_buy_volume": 687.5, "taker_buy_quote": 14.774375}, {"ts": 1771363020000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363080000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363140000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363200000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363260000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363320000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363380000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363440000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363500000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 5400.0, "quote_volume": 115.776, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 115.776}, {"ts": 1771363560000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 600.7, "quote_volume": 12.885015, "trades": 1, "taker_buy_volume": 600.7, "taker_buy_quote": 12.885015}, {"ts": 1771363620000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363680000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363740000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363800000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363860000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363920000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363980000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 3233.8, "quote_volume": 69.332672, "trades": 1, "taker_buy_volume": 3233.8, "taker_buy_quote": 69.332672}, {"ts": 1771364040000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364100000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364160000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364220000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364280000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364340000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364400000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 824.3, "quote_volume": 17.664749, "trades": 1, "taker_buy_volume": 824.3, "taker_buy_quote": 17.664749}, {"ts": 1771364460000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364520000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364580000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364640000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364700000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364760000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 5374.3, "quote_volume": 115.224992, "trades": 2, "taker_buy_volume": 562.8, "taker_buy_quote": 12.066432}, {"ts": 1771364820000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 2472.7, "quote_volume": 52.989961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364880000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364940000, "open": 0.02144, "high": 0.02145, "low": 0.02144, "close": 0.02145, "volume": 9992.3, "quote_volume": 214.330172, "trades": 5, "taker_buy_volume": 9992.3, "taker_buy_quote": 214.330172}, {"ts": 1771365000000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365060000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365120000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365180000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365240000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365300000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365360000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365420000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365480000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 4664.2, "quote_volume": 100.04709, "trades": 1, "taker_buy_volume": 4664.2, "taker_buy_quote": 100.04709}, {"ts": 1771365540000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 912.2, "quote_volume": 19.56669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365600000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365660000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 686.1, "quote_volume": 14.709984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365720000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365780000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365840000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365900000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 6147.2, "quote_volume": 131.918912, "trades": 4, "taker_buy_volume": 3730.4, "taker_buy_quote": 80.054384}, {"ts": 1771365960000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 707.9, "quote_volume": 15.184455, "trades": 1, "taker_buy_volume": 707.9, "taker_buy_quote": 15.184455}, {"ts": 1771366020000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366080000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366140000, "open": 0.02144, "high": 0.02145, "low": 0.02143, "close": 0.02145, "volume": 6654.5, "quote_volume": 142.666435, "trades": 4, "taker_buy_volume": 325.0, "taker_buy_quote": 6.97125}, {"ts": 1771366200000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366260000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 2268.0, "quote_volume": 48.62592, "trades": 2, "taker_buy_volume": 2268.0, "taker_buy_quote": 48.62592}, {"ts": 1771366320000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366380000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 5400.0, "quote_volume": 115.722, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 115.722}, {"ts": 1771366440000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366500000, "open": 0.02144, "high": 0.02144, "low": 0.02143, "close": 0.02143, "volume": 21949.8, "quote_volume": 470.441712, "trades": 6, "taker_buy_volume": 5749.8, "taker_buy_quote": 123.275712}, {"ts": 1771366560000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 5399.9, "quote_volume": 115.665858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366620000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366680000, "open": 0.02143, "high": 0.02144, "low": 0.02143, "close": 0.02144, "volume": 1479.4, "quote_volume": 31.71318, "trades": 2, "taker_buy_volume": 963.8, "taker_buy_quote": 20.663872}, {"ts": 1771366740000, "open": 0.02144, "high": 0.02158, "low": 0.02144, "close": 0.02154, "volume": 351069.4, "quote_volume": 7552.89963, "trades": 55, "taker_buy_volume": 348490.4, "taker_buy_quote": 7497.42534}, {"ts": 1771366800000, "open": 0.02152, "high": 0.02155, "low": 0.02152, "close": 0.02155, "volume": 23189.4, "quote_volume": 499.314443, "trades": 8, "taker_buy_volume": 16015.8, "taker_buy_quote": 344.797813}, {"ts": 1771366860000, "open": 0.02158, "high": 0.0216, "low": 0.02158, "close": 0.02158, "volume": 99084.2, "quote_volume": 2139.225628, "trades": 14, "taker_buy_volume": 97363.7, "taker_buy_quote": 2102.097238}, {"ts": 1771366920000, "open": 0.02158, "high": 0.02158, "low": 0.02157, "close": 0.02157, "volume": 13105.0, "quote_volume": 282.683073, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366980000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367040000, "open": 0.02158, "high": 0.02158, "low": 0.02156, "close": 0.02156, "volume": 7313.5, "quote_volume": 157.72081, "trades": 5, "taker_buy_volume": 2087.5, "taker_buy_quote": 45.04825}, {"ts": 1771367100000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367160000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 10800.0, "quote_volume": 232.956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367220000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 1015.1, "quote_volume": 21.885556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367280000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367340000, "open": 0.02158, "high": 0.0216, "low": 0.02158, "close": 0.0216, "volume": 11847.3, "quote_volume": 255.748597, "trades": 7, "taker_buy_volume": 11847.3, "taker_buy_quote": 255.748597}, {"ts": 1771367400000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367460000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 14663.7, "quote_volume": 316.296009, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367520000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 5826.0, "quote_volume": 125.66682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367580000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367640000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 15675.8, "quote_volume": 338.59728, "trades": 4, "taker_buy_volume": 1787.0, "taker_buy_quote": 38.5992}, {"ts": 1771367700000, "open": 0.0216, "high": 0.02161, "low": 0.02158, "close": 0.02158, "volume": 3568.5, "quote_volume": 77.076843, "trades": 3, "taker_buy_volume": 465.1, "taker_buy_quote": 10.050811}, {"ts": 1771367760000, "open": 0.02161, "high": 0.02161, "low": 0.02158, "close": 0.02158, "volume": 891.9, "quote_volume": 19.258365, "trades": 2, "taker_buy_volume": 372.1, "taker_buy_quote": 8.041081}, {"ts": 1771367820000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 6105.0, "quote_volume": 131.92905, "trades": 2, "taker_buy_volume": 6105.0, "taker_buy_quote": 131.92905}, {"ts": 1771367880000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 1648.2, "quote_volume": 35.60112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367940000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368000000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368060000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368120000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368180000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368240000, "open": 0.02159, "high": 0.02161, "low": 0.02159, "close": 0.02161, "volume": 10831.4, "quote_volume": 233.859176, "trades": 2, "taker_buy_volume": 462.5, "taker_buy_quote": 9.994625}, {"ts": 1771368300000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368360000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368420000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368480000, "open": 0.02158, "high": 0.02158, "low": 0.02157, "close": 0.02157, "volume": 59283.6, "quote_volume": 1279.117738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368540000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368600000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368660000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368720000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 10279.8, "quote_volume": 221.52969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368780000, "open": 0.02152, "high": 0.02152, "low": 0.02147, "close": 0.02147, "volume": 71019.3, "quote_volume": 1526.577681, "trades": 13, "taker_buy_volume": 240.6, "taker_buy_quote": 5.1729}, {"ts": 1771368840000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368900000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368960000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 41954.6, "quote_volume": 900.252445, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369020000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369080000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369140000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369200000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369260000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369320000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369380000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369440000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369500000, "open": 0.02147, "high": 0.02147, "low": 0.02145, "close": 0.02145, "volume": 38542.1, "quote_volume": 827.312305, "trades": 3, "taker_buy_volume": 29213.0, "taker_buy_quote": 627.20311}, {"ts": 1771369560000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369620000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369680000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369740000, "open": 0.02148, "high": 0.02148, "low": 0.02145, "close": 0.02145, "volume": 15372.3, "quote_volume": 330.015315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369800000, "open": 0.02143, "high": 0.02145, "low": 0.02143, "close": 0.02145, "volume": 19128.1, "quote_volume": 410.265163, "trades": 4, "taker_buy_volume": 19128.1, "taker_buy_quote": 410.265163}, {"ts": 1771369860000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369920000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369980000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 2050.5, "quote_volume": 44.00373, "trades": 3, "taker_buy_volume": 2050.5, "taker_buy_quote": 44.00373}, {"ts": 1771370040000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 402.0, "quote_volume": 8.63094, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 8.63094}, {"ts": 1771370100000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370160000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 520.1, "quote_volume": 11.171748, "trades": 1, "taker_buy_volume": 520.1, "taker_buy_quote": 11.171748}, {"ts": 1771370220000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 1147.1, "quote_volume": 24.651179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370280000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370340000, "open": 0.02152, "high": 0.02152, "low": 0.02149, "close": 0.02149, "volume": 930.2, "quote_volume": 20.003951, "trades": 2, "taker_buy_volume": 465.1, "taker_buy_quote": 10.008952}, {"ts": 1771370400000, "open": 0.02151, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 2230.2, "quote_volume": 47.975346, "trades": 5, "taker_buy_volume": 1720.9, "taker_buy_quote": 37.025396}, {"ts": 1771370460000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 790.9, "quote_volume": 17.00435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370520000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 416.7, "quote_volume": 8.963217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370580000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 5175.0, "quote_volume": 111.31425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370640000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370700000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 5175.0, "quote_volume": 111.366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370760000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 5175.0, "quote_volume": 111.41775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370820000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 258.9, "quote_volume": 5.563761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370880000, "open": 0.0215, "high": 0.0215, "low": 0.02148, "close": 0.02148, "volume": 882.1, "quote_volume": 18.957708, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 10.965}, {"ts": 1771370940000, "open": 0.0215, "high": 0.0215, "low": 0.02148, "close": 0.02148, "volume": 2005.9, "quote_volume": 43.119408, "trades": 4, "taker_buy_volume": 1633.8, "taker_buy_quote": 35.1267}, {"ts": 1771371000000, "open": 0.02147, "high": 0.02149, "low": 0.02146, "close": 0.02146, "volume": 11844.2, "quote_volume": 254.242301, "trades": 6, "taker_buy_volume": 467.3, "taker_buy_quote": 10.042277}, {"ts": 1771371060000, "open": 0.02148, "high": 0.02148, "low": 0.02146, "close": 0.02146, "volume": 1264.8, "quote_volume": 27.151954, "trades": 3, "taker_buy_volume": 467.3, "taker_buy_quote": 10.037604}, {"ts": 1771371120000, "open": 0.02149, "high": 0.02149, "low": 0.02147, "close": 0.02148, "volume": 2632.0, "quote_volume": 56.534408, "trades": 4, "taker_buy_volume": 1837.6, "taker_buy_quote": 39.47864}, {"ts": 1771371180000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 12673.4, "quote_volume": 271.971164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371240000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371300000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371360000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371420000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 695.7, "quote_volume": 14.950593, "trades": 1, "taker_buy_volume": 695.7, "taker_buy_quote": 14.950593}, {"ts": 1771371480000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 5175.0, "quote_volume": 111.159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371540000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371600000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 345.5, "quote_volume": 7.42134, "trades": 1, "taker_buy_volume": 345.5, "taker_buy_quote": 7.42134}, {"ts": 1771371660000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371720000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371780000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371840000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 5175.0, "quote_volume": 111.10725, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.10725}, {"ts": 1771371900000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371960000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 5142.0, "quote_volume": 110.45016, "trades": 1, "taker_buy_volume": 5142.0, "taker_buy_quote": 110.45016}, {"ts": 1771372020000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372080000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 1437.8, "quote_volume": 30.9127, "trades": 1, "taker_buy_volume": 1437.8, "taker_buy_quote": 30.9127}, {"ts": 1771372140000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372200000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 1845.0, "quote_volume": 39.61215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372260000, "open": 0.02147, "high": 0.02147, "low": 0.02146, "close": 0.02146, "volume": 9375.0, "quote_volume": 201.24439, "trades": 4, "taker_buy_volume": 514.0, "taker_buy_quote": 11.03558}, {"ts": 1771372320000, "open": 0.02147, "high": 0.02147, "low": 0.02146, "close": 0.02146, "volume": 11062.0, "quote_volume": 237.44227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372380000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372440000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 4526.0, "quote_volume": 97.12796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372500000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372560000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 598.3, "quote_volume": 12.845501, "trades": 1, "taker_buy_volume": 598.3, "taker_buy_quote": 12.845501}, {"ts": 1771372620000, "open": 0.02146, "high": 0.02149, "low": 0.02146, "close": 0.02149, "volume": 9212.0, "quote_volume": 197.85433, "trades": 7, "taker_buy_volume": 9212.0, "taker_buy_quote": 197.85433}, {"ts": 1771372680000, "open": 0.02148, "high": 0.02148, "low": 0.02145, "close": 0.02145, "volume": 11724.5, "quote_volume": 251.735139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372740000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372800000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372860000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372920000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 9671.0, "quote_volume": 207.63637, "trades": 3, "taker_buy_volume": 9671.0, "taker_buy_quote": 207.63637}, {"ts": 1771372980000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373040000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373100000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373160000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 521.7, "quote_volume": 11.211333, "trades": 1, "taker_buy_volume": 521.7, "taker_buy_quote": 11.211333}, {"ts": 1771373220000, "open": 0.02151, "high": 0.02151, "low": 0.02149, "close": 0.02151, "volume": 1254.1, "quote_volume": 26.968283, "trades": 3, "taker_buy_volume": 883.7, "taker_buy_quote": 19.008387}, {"ts": 1771373280000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373340000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373400000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373460000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373520000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373580000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 1348.8, "quote_volume": 29.012688, "trades": 3, "taker_buy_volume": 1348.8, "taker_buy_quote": 29.012688}, {"ts": 1771373640000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373700000, "open": 0.0215, "high": 0.0215, "low": 0.02148, "close": 0.02148, "volume": 839.4, "quote_volume": 18.039658, "trades": 2, "taker_buy_volume": 467.3, "taker_buy_quote": 10.04695}, {"ts": 1771373760000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 491.8, "quote_volume": 10.563864, "trades": 1, "taker_buy_volume": 491.8, "taker_buy_quote": 10.563864}, {"ts": 1771373820000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373880000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 6414.6, "quote_volume": 137.785608, "trades": 2, "taker_buy_volume": 6414.6, "taker_buy_quote": 137.785608}, {"ts": 1771373940000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 3305.4, "quote_volume": 70.999992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374000000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 253.1, "quote_volume": 5.439119, "trades": 1, "taker_buy_volume": 253.1, "taker_buy_quote": 5.439119}, {"ts": 1771374060000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374120000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374180000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374240000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374300000, "open": 0.02145, "high": 0.02145, "low": 0.02143, "close": 0.02143, "volume": 1813.9, "quote_volume": 38.8849, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374360000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 12475.1, "quote_volume": 267.333021, "trades": 5, "taker_buy_volume": 7393.1, "taker_buy_quote": 158.434133}, {"ts": 1771374420000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374480000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 38295.6, "quote_volume": 821.44062, "trades": 2, "taker_buy_volume": 38295.6, "taker_buy_quote": 821.44062}, {"ts": 1771374540000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374600000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 486.4, "quote_volume": 10.452736, "trades": 1, "taker_buy_volume": 486.4, "taker_buy_quote": 10.452736}, {"ts": 1771374660000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374720000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 321.7, "quote_volume": 6.919767, "trades": 1, "taker_buy_volume": 321.7, "taker_buy_quote": 6.919767}, {"ts": 1771374780000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374840000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374900000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374960000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 650.8, "quote_volume": 14.011724, "trades": 1, "taker_buy_volume": 650.8, "taker_buy_quote": 14.011724}, {"ts": 1771375020000, "open": 0.02153, "high": 0.02153, "low": 0.02152, "close": 0.02152, "volume": 2014.8, "quote_volume": 43.366025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375080000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375140000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375200000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 2086.4, "quote_volume": 44.920192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375260000, "open": 0.02154, "high": 0.02154, "low": 0.02151, "close": 0.02151, "volume": 1663.1, "quote_volume": 35.801008, "trades": 4, "taker_buy_volume": 465.1, "taker_buy_quote": 10.018254}, {"ts": 1771375320000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 327.9, "quote_volume": 7.053129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375380000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375440000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375500000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375560000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375620000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 4109.4, "quote_volume": 88.269912, "trades": 2, "taker_buy_volume": 1940.6, "taker_buy_quote": 41.684088}, {"ts": 1771375680000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 346.2, "quote_volume": 7.439838, "trades": 1, "taker_buy_volume": 346.2, "taker_buy_quote": 7.439838}, {"ts": 1771375740000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 697.0, "quote_volume": 14.97853, "trades": 1, "taker_buy_volume": 697.0, "taker_buy_quote": 14.97853}, {"ts": 1771375800000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375860000, "open": 0.02149, "high": 0.02151, "low": 0.02149, "close": 0.02151, "volume": 3160.1, "quote_volume": 67.945871, "trades": 5, "taker_buy_volume": 3160.1, "taker_buy_quote": 67.945871}, {"ts": 1771375920000, "open": 0.02151, "high": 0.02151, "low": 0.02148, "close": 0.02148, "volume": 5105.1, "quote_volume": 109.730806, "trades": 4, "taker_buy_volume": 1115.6, "taker_buy_quote": 23.996556}, {"ts": 1771375980000, "open": 0.02147, "high": 0.02147, "low": 0.02142, "close": 0.02142, "volume": 130533.3, "quote_volume": 2798.982017, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376040000, "open": 0.02142, "high": 0.02142, "low": 0.02141, "close": 0.02141, "volume": 18920.3, "quote_volume": 405.226825, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376100000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376160000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 640.7, "quote_volume": 13.736608, "trades": 1, "taker_buy_volume": 640.7, "taker_buy_quote": 13.736608}, {"ts": 1771376220000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 699.0, "quote_volume": 14.98656, "trades": 1, "taker_buy_volume": 699.0, "taker_buy_quote": 14.98656}, {"ts": 1771376280000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376340000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376400000, "open": 0.02143, "high": 0.02143, "low": 0.02141, "close": 0.02142, "volume": 1820.3, "quote_volume": 38.990381, "trades": 4, "taker_buy_volume": 1355.2, "taker_buy_quote": 29.03259}, {"ts": 1771376460000, "open": 0.02143, "high": 0.02144, "low": 0.02143, "close": 0.02143, "volume": 1215.0, "quote_volume": 26.041188, "trades": 3, "taker_buy_volume": 373.8, "taker_buy_quote": 8.014272}, {"ts": 1771376520000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 1773.5, "quote_volume": 38.02384, "trades": 4, "taker_buy_volume": 1773.5, "taker_buy_quote": 38.02384}, {"ts": 1771376580000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 3555.1, "quote_volume": 76.150242, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376640000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 12082.7, "quote_volume": 258.664083, "trades": 6, "taker_buy_volume": 3883.2, "taker_buy_quote": 83.139312}, {"ts": 1771376700000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376760000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376820000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376880000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 5236.0, "quote_volume": 112.10276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376940000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377000000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.0214, "volume": 7349.5, "quote_volume": 157.277138, "trades": 5, "taker_buy_volume": 412.3, "taker_buy_quote": 8.82322}, {"ts": 1771377060000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 981.1, "quote_volume": 20.990424, "trades": 2, "taker_buy_volume": 469.5, "taker_buy_quote": 10.0473}, {"ts": 1771377120000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 372.1, "quote_volume": 7.966661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377180000, "open": 0.02143, "high": 0.02143, "low": 0.02141, "close": 0.02141, "volume": 928.2, "quote_volume": 19.881094, "trades": 2, "taker_buy_volume": 416.6, "taker_buy_quote": 8.927738}, {"ts": 1771377240000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377300000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377360000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 1375.6, "quote_volume": 29.479108, "trades": 3, "taker_buy_volume": 1375.6, "taker_buy_quote": 29.479108}, {"ts": 1771377420000, "open": 0.02142, "high": 0.02144, "low": 0.02142, "close": 0.02144, "volume": 11690.2, "quote_volume": 250.535444, "trades": 5, "taker_buy_volume": 10853.0, "taker_buy_quote": 232.60262}, {"ts": 1771377480000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377540000, "open": 0.02142, "high": 0.02143, "low": 0.02142, "close": 0.02143, "volume": 23878.4, "quote_volume": 511.534728, "trades": 9, "taker_buy_volume": 12385.8, "taker_buy_quote": 265.363236}, {"ts": 1771377600000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377660000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377720000, "open": 0.02144, "high": 0.02145, "low": 0.02144, "close": 0.02144, "volume": 1723.0, "quote_volume": 36.949532, "trades": 4, "taker_buy_volume": 1257.9, "taker_buy_quote": 26.977788}, {"ts": 1771377780000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 376.1, "quote_volume": 8.067345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377840000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 21318.9, "quote_volume": 457.290405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377900000, "open": 0.02144, "high": 0.02145, "low": 0.02144, "close": 0.02144, "volume": 1775.8, "quote_volume": 38.078292, "trades": 4, "taker_buy_volume": 934.6, "taker_buy_quote": 20.042964}, {"ts": 1771377960000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 418.6, "quote_volume": 8.970598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378020000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 2258.7, "quote_volume": 48.403941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378080000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378140000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378200000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378260000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378320000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 15528.7, "quote_volume": 332.935328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378380000, "open": 0.02143, "high": 0.02144, "low": 0.02143, "close": 0.02144, "volume": 15009.6, "quote_volume": 321.800824, "trades": 6, "taker_buy_volume": 15009.6, "taker_buy_quote": 321.800824}, {"ts": 1771378440000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 500.0, "quote_volume": 10.705, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 10.705}, {"ts": 1771378500000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378560000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378620000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 604.2, "quote_volume": 12.954048, "trades": 1, "taker_buy_volume": 604.2, "taker_buy_quote": 12.954048}, {"ts": 1771378680000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 763.6, "quote_volume": 16.363948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378740000, "open": 0.02143, "high": 0.02144, "low": 0.02143, "close": 0.02144, "volume": 14704.1, "quote_volume": 315.11008, "trades": 8, "taker_buy_volume": 5796.7, "taker_buy_quote": 124.224498}, {"ts": 1771378800000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378860000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 500.0, "quote_volume": 10.72, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 10.72}, {"ts": 1771378920000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 5675.0, "quote_volume": 121.72875, "trades": 2, "taker_buy_volume": 5675.0, "taker_buy_quote": 121.72875}, {"ts": 1771378980000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379040000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379100000, "open": 0.02147, "high": 0.02148, "low": 0.02147, "close": 0.02148, "volume": 19766.5, "quote_volume": 424.536689, "trades": 5, "taker_buy_volume": 14993.4, "taker_buy_quote": 322.058232}, {"ts": 1771379160000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 2386.6, "quote_volume": 51.264168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379220000, "open": 0.02147, "high": 0.02148, "low": 0.02147, "close": 0.02148, "volume": 5906.0, "quote_volume": 126.82564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379280000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379340000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379400000, "open": 0.02148, "high": 0.0215, "low": 0.02148, "close": 0.0215, "volume": 6206.8, "quote_volume": 133.3375, "trades": 3, "taker_buy_volume": 1031.8, "taker_buy_quote": 22.1785}, {"ts": 1771379460000, "open": 0.02148, "high": 0.0215, "low": 0.02148, "close": 0.02149, "volume": 1769.4, "quote_volume": 38.023939, "trades": 4, "taker_buy_volume": 885.7, "taker_buy_quote": 19.037877}, {"ts": 1771379520000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 467.3, "quote_volume": 10.042277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379580000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379640000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379700000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379760000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 325.1, "quote_volume": 6.98965, "trades": 1, "taker_buy_volume": 325.1, "taker_buy_quote": 6.98965}, {"ts": 1771379820000, "open": 0.02152, "high": 0.02152, "low": 0.02151, "close": 0.02151, "volume": 1304.0, "quote_volume": 28.053691, "trades": 3, "taker_buy_volume": 465.1, "taker_buy_quote": 10.008952}, {"ts": 1771379880000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 876.2, "quote_volume": 18.855824, "trades": 2, "taker_buy_volume": 876.2, "taker_buy_quote": 18.855824}, {"ts": 1771379940000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 1438.0, "quote_volume": 30.96014, "trades": 2, "taker_buy_volume": 1438.0, "taker_buy_quote": 30.96014}, {"ts": 1771380000000, "open": 0.02154, "high": 0.02155, "low": 0.02153, "close": 0.02153, "volume": 2626.5, "quote_volume": 56.576224, "trades": 5, "taker_buy_volume": 2209.8, "taker_buy_quote": 47.604673}, {"ts": 1771380060000, "open": 0.02153, "high": 0.02154, "low": 0.02153, "close": 0.02154, "volume": 2495.0, "quote_volume": 53.724773, "trades": 5, "taker_buy_volume": 1985.7, "taker_buy_quote": 42.759544}, {"ts": 1771380120000, "open": 0.02153, "high": 0.02154, "low": 0.02153, "close": 0.02154, "volume": 6095.7, "quote_volume": 131.297211, "trades": 5, "taker_buy_volume": 4932.7, "taker_buy_quote": 106.250358}, {"ts": 1771380180000, "open": 0.02154, "high": 0.02155, "low": 0.02154, "close": 0.02154, "volume": 4862.7, "quote_volume": 104.784658, "trades": 4, "taker_buy_volume": 4210.0, "taker_buy_quote": 90.7255}, {"ts": 1771380240000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380300000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 2638.1, "quote_volume": 56.877436, "trades": 3, "taker_buy_volume": 876.1, "taker_buy_quote": 18.888716}, {"ts": 1771380360000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 513.1, "quote_volume": 11.062436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380420000, "open": 0.02159, "high": 0.02161, "low": 0.02159, "close": 0.0216, "volume": 18704.3, "quote_volume": 404.067036, "trades": 11, "taker_buy_volume": 18289.6, "taker_buy_quote": 395.109516}, {"ts": 1771380480000, "open": 0.02162, "high": 0.02162, "low": 0.02159, "close": 0.02159, "volume": 2031.8, "quote_volume": 43.901227, "trades": 5, "taker_buy_volume": 1294.4, "taker_buy_quote": 27.980761}, {"ts": 1771380540000, "open": 0.0216, "high": 0.02161, "low": 0.02159, "close": 0.02161, "volume": 10555.9, "quote_volume": 228.100625, "trades": 4, "taker_buy_volume": 9761.3, "taker_buy_quote": 210.936693}, {"ts": 1771380600000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 277.6, "quote_volume": 5.993384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380660000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380720000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380780000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 371.0, "quote_volume": 8.00989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380840000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380900000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 3147.2, "quote_volume": 67.916576, "trades": 1, "taker_buy_volume": 3147.2, "taker_buy_quote": 67.916576}, {"ts": 1771380960000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 606.1, "quote_volume": 13.085699, "trades": 1, "taker_buy_volume": 606.1, "taker_buy_quote": 13.085699}, {"ts": 1771381020000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381080000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 1013.6, "quote_volume": 21.863352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381140000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381200000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381260000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381320000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381380000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381440000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 7115.6, "quote_volume": 153.34118, "trades": 2, "taker_buy_volume": 1940.6, "taker_buy_quote": 41.81993}, {"ts": 1771381500000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381560000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 509.6, "quote_volume": 10.98188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381620000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 356.0, "quote_volume": 7.6718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381680000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381740000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381800000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381860000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381920000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381980000, "open": 0.02159, "high": 0.0216, "low": 0.02159, "close": 0.0216, "volume": 7436.3, "quote_volume": 160.570763, "trades": 6, "taker_buy_volume": 7436.3, "taker_buy_quote": 160.570763}, {"ts": 1771382040000, "open": 0.02162, "high": 0.02164, "low": 0.02162, "close": 0.02164, "volume": 19830.5, "quote_volume": 428.981539, "trades": 4, "taker_buy_volume": 19830.5, "taker_buy_quote": 428.981539}, {"ts": 1771382100000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382160000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 944.4, "quote_volume": 20.465148, "trades": 2, "taker_buy_volume": 944.4, "taker_buy_quote": 20.465148}, {"ts": 1771382220000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382280000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382340000, "open": 0.02167, "high": 0.02169, "low": 0.02167, "close": 0.02168, "volume": 10668.3, "quote_volume": 231.288744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382400000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 889.0, "quote_volume": 19.28241, "trades": 1, "taker_buy_volume": 889.0, "taker_buy_quote": 19.28241}, {"ts": 1771382460000, "open": 0.02169, "high": 0.02169, "low": 0.02168, "close": 0.02168, "volume": 1196.2, "quote_volume": 25.940509, "trades": 2, "taker_buy_volume": 689.3, "taker_buy_quote": 14.950917}, {"ts": 1771382520000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 419.1, "quote_volume": 9.086088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382580000, "open": 0.02169, "high": 0.02172, "low": 0.02169, "close": 0.02172, "volume": 21530.9, "quote_volume": 467.448295, "trades": 10, "taker_buy_volume": 16355.9, "taker_buy_quote": 355.099045}, {"ts": 1771382640000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382700000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382760000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 368.7, "quote_volume": 8.004477, "trades": 1, "taker_buy_volume": 368.7, "taker_buy_quote": 8.004477}, {"ts": 1771382820000, "open": 0.02171, "high": 0.02171, "low": 0.0217, "close": 0.0217, "volume": 2587.2, "quote_volume": 56.147309, "trades": 3, "taker_buy_volume": 506.9, "taker_buy_quote": 11.004799}, {"ts": 1771382880000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 370.4, "quote_volume": 8.03768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382940000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383000000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383060000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 4485.9, "quote_volume": 97.299171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383120000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383180000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 873.5, "quote_volume": 18.95495, "trades": 2, "taker_buy_volume": 414.8, "taker_buy_quote": 9.00116}, {"ts": 1771383240000, "open": 0.0217, "high": 0.02171, "low": 0.02169, "close": 0.02169, "volume": 1896.1, "quote_volume": 41.141225, "trades": 5, "taker_buy_volume": 972.3, "taker_buy_quote": 21.104003}, {"ts": 1771383300000, "open": 0.02169, "high": 0.02169, "low": 0.02165, "close": 0.02165, "volume": 13403.8, "quote_volume": 290.365613, "trades": 6, "taker_buy_volume": 3883.4, "taker_buy_quote": 84.114444}, {"ts": 1771383360000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383420000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383480000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383540000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 266.4, "quote_volume": 5.772888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383600000, "open": 0.02169, "high": 0.02169, "low": 0.02168, "close": 0.02169, "volume": 1197.6, "quote_volume": 25.971797, "trades": 3, "taker_buy_volume": 782.9, "taker_buy_quote": 16.981101}, {"ts": 1771383660000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 4333.3, "quote_volume": 93.902611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383720000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383780000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383840000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383900000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383960000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 679.3, "quote_volume": 14.713638, "trades": 1, "taker_buy_volume": 679.3, "taker_buy_quote": 14.713638}, {"ts": 1771384020000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 691.2, "quote_volume": 14.971392, "trades": 1, "taker_buy_volume": 691.2, "taker_buy_quote": 14.971392}, {"ts": 1771384080000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 1207.7, "quote_volume": 26.146705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384140000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384200000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 245.0, "quote_volume": 5.30425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384260000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 1887.2, "quote_volume": 40.85788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384320000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384380000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384440000, "open": 0.02169, "high": 0.02171, "low": 0.02168, "close": 0.02168, "volume": 11600.4, "quote_volume": 251.630551, "trades": 6, "taker_buy_volume": 6641.7, "taker_buy_quote": 144.121348}, {"ts": 1771384500000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384560000, "open": 0.02172, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 1036.7, "quote_volume": 22.513454, "trades": 2, "taker_buy_volume": 669.7, "taker_buy_quote": 14.545884}, {"ts": 1771384620000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 735.3, "quote_volume": 15.95601, "trades": 2, "taker_buy_volume": 735.3, "taker_buy_quote": 15.95601}, {"ts": 1771384680000, "open": 0.0217, "high": 0.0217, "low": 0.02161, "close": 0.02163, "volume": 218128.0, "quote_volume": 4718.825009, "trades": 31, "taker_buy_volume": 17021.9, "taker_buy_quote": 368.642277}, {"ts": 1771384740000, "open": 0.02163, "high": 0.02165, "low": 0.02163, "close": 0.02164, "volume": 2738.9, "quote_volume": 59.279498, "trades": 6, "taker_buy_volume": 1435.3, "taker_buy_quote": 31.074245}, {"ts": 1771384800000, "open": 0.02164, "high": 0.02169, "low": 0.02164, "close": 0.02167, "volume": 33811.2, "quote_volume": 732.275754, "trades": 12, "taker_buy_volume": 32480.9, "taker_buy_quote": 703.474238}, {"ts": 1771384860000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 561.2, "quote_volume": 12.161204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384920000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384980000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385040000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385100000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 875.6, "quote_volume": 18.965496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385160000, "open": 0.02165, "high": 0.02165, "low": 0.02151, "close": 0.02155, "volume": 979965.9, "quote_volume": 21139.621393, "trades": 136, "taker_buy_volume": 158332.9, "taker_buy_quote": 3412.068528}, {"ts": 1771385220000, "open": 0.02154, "high": 0.02156, "low": 0.02138, "close": 0.02149, "volume": 885746.8, "quote_volume": 19009.408283, "trades": 142, "taker_buy_volume": 257913.9, "taker_buy_quote": 5541.517461}, {"ts": 1771385280000, "open": 0.0215, "high": 0.02151, "low": 0.02149, "close": 0.02149, "volume": 33380.7, "quote_volume": 717.720876, "trades": 10, "taker_buy_volume": 32084.3, "taker_buy_quote": 689.86124}, {"ts": 1771385340000, "open": 0.02149, "high": 0.02151, "low": 0.02148, "close": 0.02149, "volume": 59411.9, "quote_volume": 1277.073561, "trades": 22, "taker_buy_volume": 38394.0, "taker_buy_quote": 825.5028}, {"ts": 1771385400000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 10155.3, "quote_volume": 218.237397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385460000, "open": 0.02149, "high": 0.02149, "low": 0.02146, "close": 0.02148, "volume": 2147.3, "quote_volume": 46.122646, "trades": 5, "taker_buy_volume": 1682.2, "taker_buy_quote": 36.1416}, {"ts": 1771385520000, "open": 0.02146, "high": 0.02149, "low": 0.02146, "close": 0.02149, "volume": 75514.2, "quote_volume": 1622.285379, "trades": 14, "taker_buy_volume": 75142.1, "taker_buy_quote": 1614.300113}, {"ts": 1771385580000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 241.0, "quote_volume": 5.17668, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 5.17668}, {"ts": 1771385640000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 1720.2, "quote_volume": 36.949896, "trades": 1, "taker_buy_volume": 1720.2, "taker_buy_quote": 36.949896}, {"ts": 1771385700000, "open": 0.02148, "high": 0.02148, "low": 0.02126, "close": 0.02133, "volume": 1076764.8, "quote_volume": 23003.793348, "trades": 147, "taker_buy_volume": 146128.4, "taker_buy_quote": 3115.116936}, {"ts": 1771385760000, "open": 0.02131, "high": 0.02133, "low": 0.02125, "close": 0.0213, "volume": 11791.8, "quote_volume": 251.07264, "trades": 10, "taker_buy_volume": 8414.6, "taker_buy_quote": 179.126936}, {"ts": 1771385820000, "open": 0.02129, "high": 0.02132, "low": 0.02126, "close": 0.02129, "volume": 124669.9, "quote_volume": 2654.376241, "trades": 20, "taker_buy_volume": 123871.8, "taker_buy_quote": 2637.404879}, {"ts": 1771385880000, "open": 0.02128, "high": 0.02128, "low": 0.02124, "close": 0.02127, "volume": 4347.2, "quote_volume": 92.4736, "trades": 6, "taker_buy_volume": 1979.2, "taker_buy_quote": 42.097584}, {"ts": 1771385940000, "open": 0.02127, "high": 0.02129, "low": 0.02127, "close": 0.02129, "volume": 17699.1, "quote_volume": 376.611681, "trades": 6, "taker_buy_volume": 17182.7, "taker_buy_quote": 365.627853}, {"ts": 1771386000000, "open": 0.02125, "high": 0.02125, "low": 0.021, "close": 0.02105, "volume": 1055750.9, "quote_volume": 22273.374071, "trades": 145, "taker_buy_volume": 211042.8, "taker_buy_quote": 4443.639058}, {"ts": 1771386060000, "open": 0.02104, "high": 0.02112, "low": 0.02097, "close": 0.02105, "volume": 1693955.2, "quote_volume": 35620.561551, "trades": 317, "taker_buy_volume": 693190.0, "taker_buy_quote": 14589.151448}, {"ts": 1771386120000, "open": 0.02107, "high": 0.02111, "low": 0.02096, "close": 0.02109, "volume": 841039.5, "quote_volume": 17691.605365, "trades": 126, "taker_buy_volume": 280187.6, "taker_buy_quote": 5899.545551}, {"ts": 1771386180000, "open": 0.02107, "high": 0.02113, "low": 0.02107, "close": 0.02113, "volume": 69105.2, "quote_volume": 1457.650171, "trades": 17, "taker_buy_volume": 69105.2, "taker_buy_quote": 1457.650171}, {"ts": 1771386240000, "open": 0.02115, "high": 0.02122, "low": 0.02114, "close": 0.02121, "volume": 90024.3, "quote_volume": 1907.036364, "trades": 18, "taker_buy_volume": 77411.0, "taker_buy_quote": 1639.642675}, {"ts": 1771386300000, "open": 0.02119, "high": 0.02121, "low": 0.02118, "close": 0.0212, "volume": 16619.5, "quote_volume": 352.373001, "trades": 7, "taker_buy_volume": 15864.7, "taker_buy_quote": 336.378789}, {"ts": 1771386360000, "open": 0.02121, "high": 0.02124, "low": 0.02121, "close": 0.02124, "volume": 2065.4, "quote_volume": 43.855248, "trades": 5, "taker_buy_volume": 1603.8, "taker_buy_quote": 34.064712}, {"ts": 1771386420000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 14942.8, "quote_volume": 316.936788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386480000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 5285.3, "quote_volume": 112.154066, "trades": 2, "taker_buy_volume": 5285.3, "taker_buy_quote": 112.154066}, {"ts": 1771386540000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386600000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 11745.4, "quote_volume": 249.358616, "trades": 3, "taker_buy_volume": 11745.4, "taker_buy_quote": 249.358616}, {"ts": 1771386660000, "open": 0.02124, "high": 0.02126, "low": 0.02124, "close": 0.02126, "volume": 22898.1, "quote_volume": 486.680234, "trades": 5, "taker_buy_volume": 18402.1, "taker_buy_quote": 391.140234}, {"ts": 1771386720000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 4496.0, "quote_volume": 95.58496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386780000, "open": 0.02125, "high": 0.02126, "low": 0.02124, "close": 0.02124, "volume": 10940.8, "quote_volume": 232.488736, "trades": 5, "taker_buy_volume": 471.7, "taker_buy_quote": 10.028342}, {"ts": 1771386840000, "open": 0.02123, "high": 0.02123, "low": 0.02101, "close": 0.02108, "volume": 943319.7, "quote_volume": 19912.58319, "trades": 131, "taker_buy_volume": 153216.4, "taker_buy_quote": 3230.890401}, {"ts": 1771386900000, "open": 0.02106, "high": 0.02108, "low": 0.02105, "close": 0.02107, "volume": 31723.3, "quote_volume": 668.154926, "trades": 9, "taker_buy_volume": 15166.4, "taker_buy_quote": 319.572849}, {"ts": 1771386960000, "open": 0.02108, "high": 0.0211, "low": 0.02107, "close": 0.02107, "volume": 43809.8, "quote_volume": 923.518141, "trades": 9, "taker_buy_volume": 21893.0, "taker_buy_quote": 461.524792}, {"ts": 1771387020000, "open": 0.02107, "high": 0.02117, "low": 0.02107, "close": 0.02112, "volume": 125451.4, "quote_volume": 2650.897652, "trades": 27, "taker_buy_volume": 121934.9, "taker_buy_quote": 2576.651764}, {"ts": 1771387080000, "open": 0.02117, "high": 0.02117, "low": 0.02114, "close": 0.02117, "volume": 33992.7, "quote_volume": 719.15579, "trades": 16, "taker_buy_volume": 22761.7, "taker_buy_quote": 481.67803}, {"ts": 1771387140000, "open": 0.02116, "high": 0.02116, "low": 0.02097, "close": 0.02108, "volume": 1220548.5, "quote_volume": 25688.286551, "trades": 225, "taker_buy_volume": 309271.1, "taker_buy_quote": 6505.9721}, {"ts": 1771387200000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 303.3, "quote_volume": 6.39963, "trades": 1, "taker_buy_volume": 303.3, "taker_buy_quote": 6.39963}, {"ts": 1771387260000, "open": 0.02109, "high": 0.02117, "low": 0.02109, "close": 0.02117, "volume": 31732.1, "quote_volume": 670.716571, "trades": 7, "taker_buy_volume": 31732.1, "taker_buy_quote": 670.716571}, {"ts": 1771387320000, "open": 0.02118, "high": 0.02118, "low": 0.02112, "close": 0.02112, "volume": 2029.2, "quote_volume": 42.916816, "trades": 4, "taker_buy_volume": 1223.6, "taker_buy_quote": 25.894996}, {"ts": 1771387380000, "open": 0.02112, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 1077.1, "quote_volume": 22.76046, "trades": 3, "taker_buy_volume": 605.4, "taker_buy_quote": 12.798156}, {"ts": 1771387440000, "open": 0.02113, "high": 0.02113, "low": 0.02081, "close": 0.02088, "volume": 1204383.2, "quote_volume": 25246.71925, "trades": 206, "taker_buy_volume": 234200.5, "taker_buy_quote": 4897.572867}, {"ts": 1771387500000, "open": 0.02088, "high": 0.0209, "low": 0.02079, "close": 0.02081, "volume": 1083350.5, "quote_volume": 22567.077468, "trades": 135, "taker_buy_volume": 225438.3, "taker_buy_quote": 4699.761554}, {"ts": 1771387560000, "open": 0.02079, "high": 0.02084, "low": 0.02072, "close": 0.02082, "volume": 1431165.7, "quote_volume": 29734.431529, "trades": 176, "taker_buy_volume": 353716.6, "taker_buy_quote": 7354.450071}, {"ts": 1771387620000, "open": 0.02079, "high": 0.02084, "low": 0.02074, "close": 0.02082, "volume": 101922.6, "quote_volume": 2121.363316, "trades": 30, "taker_buy_volume": 97420.9, "taker_buy_quote": 2027.851093}, {"ts": 1771387680000, "open": 0.02084, "high": 0.02087, "low": 0.02084, "close": 0.02084, "volume": 17006.1, "quote_volume": 354.461049, "trades": 7, "taker_buy_volume": 16575.5, "taker_buy_quote": 345.487345}, {"ts": 1771387740000, "open": 0.02085, "high": 0.02086, "low": 0.02068, "close": 0.02068, "volume": 872053.8, "quote_volume": 18109.111501, "trades": 113, "taker_buy_volume": 108121.6, "taker_buy_quote": 2252.027134}, {"ts": 1771387800000, "open": 0.02072, "high": 0.02078, "low": 0.02071, "close": 0.02078, "volume": 190529.9, "quote_volume": 3949.854057, "trades": 44, "taker_buy_volume": 123137.8, "taker_buy_quote": 2552.847614}, {"ts": 1771387860000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 9948.7, "quote_volume": 206.538093, "trades": 4, "taker_buy_volume": 9948.7, "taker_buy_quote": 206.538093}, {"ts": 1771387920000, "open": 0.02074, "high": 0.02087, "low": 0.02072, "close": 0.02087, "volume": 559909.1, "quote_volume": 11643.880515, "trades": 87, "taker_buy_volume": 524558.5, "taker_buy_quote": 10909.877669}, {"ts": 1771387980000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 7400.0, "quote_volume": 153.92, "trades": 3, "taker_buy_volume": 307.7, "taker_buy_quote": 6.40016}, {"ts": 1771388040000, "open": 0.02076, "high": 0.02083, "low": 0.02076, "close": 0.02081, "volume": 318949.5, "quote_volume": 6631.836794, "trades": 39, "taker_buy_volume": 238602.6, "taker_buy_quote": 4960.193305}, {"ts": 1771388100000, "open": 0.0208, "high": 0.02086, "low": 0.0208, "close": 0.02086, "volume": 40436.7, "quote_volume": 842.246505, "trades": 17, "taker_buy_volume": 24445.5, "taker_buy_quote": 509.532933}, {"ts": 1771388160000, "open": 0.02087, "high": 0.02089, "low": 0.02086, "close": 0.02089, "volume": 21706.0, "quote_volume": 452.827629, "trades": 8, "taker_buy_volume": 2903.6, "taker_buy_quote": 60.60426}, {"ts": 1771388220000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02089, "volume": 5108.6, "quote_volume": 106.676756, "trades": 4, "taker_buy_volume": 612.6, "taker_buy_quote": 12.800276}, {"ts": 1771388280000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 306.2, "quote_volume": 6.39958, "trades": 1, "taker_buy_volume": 306.2, "taker_buy_quote": 6.39958}, {"ts": 1771388340000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 306.2, "quote_volume": 6.39958, "trades": 1, "taker_buy_volume": 306.2, "taker_buy_quote": 6.39958}, {"ts": 1771388400000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 306.2, "quote_volume": 6.39958, "trades": 1, "taker_buy_volume": 306.2, "taker_buy_quote": 6.39958}, {"ts": 1771388460000, "open": 0.0209, "high": 0.02094, "low": 0.0209, "close": 0.02094, "volume": 105017.5, "quote_volume": 2196.149476, "trades": 13, "taker_buy_volume": 38934.5, "taker_buy_quote": 814.305718}, {"ts": 1771388520000, "open": 0.02093, "high": 0.02094, "low": 0.02091, "close": 0.02091, "volume": 41236.4, "quote_volume": 863.178988, "trades": 14, "taker_buy_volume": 11107.2, "taker_buy_quote": 232.584768}, {"ts": 1771388580000, "open": 0.02093, "high": 0.02093, "low": 0.0209, "close": 0.0209, "volume": 9729.3, "quote_volume": 203.488419, "trades": 4, "taker_buy_volume": 4867.1, "taker_buy_quote": 101.844098}, {"ts": 1771388640000, "open": 0.02093, "high": 0.02094, "low": 0.02092, "close": 0.02092, "volume": 14825.6, "quote_volume": 310.318995, "trades": 4, "taker_buy_volume": 4069.7, "taker_buy_quote": 85.209958}, {"ts": 1771388700000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388760000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 535.8, "quote_volume": 11.208936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388820000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 5175.0, "quote_volume": 108.41625, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.41625}, {"ts": 1771388880000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388940000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 4771.7, "quote_volume": 100.014832, "trades": 4, "taker_buy_volume": 4771.7, "taker_buy_quote": 100.014832}, {"ts": 1771389000000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 3316.4, "quote_volume": 69.487192, "trades": 4, "taker_buy_volume": 430.6, "taker_buy_quote": 9.029682}, {"ts": 1771389060000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 1866.1, "quote_volume": 39.155563, "trades": 4, "taker_buy_volume": 957.0, "taker_buy_quote": 20.082645}, {"ts": 1771389120000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 381.0, "quote_volume": 7.99338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389180000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 239.8, "quote_volume": 5.031004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389240000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.02098, "volume": 952.5, "quote_volume": 19.992024, "trades": 2, "taker_buy_volume": 428.7, "taker_buy_quote": 9.0027}, {"ts": 1771389300000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389360000, "open": 0.021, "high": 0.021, "low": 0.02097, "close": 0.02097, "volume": 8378.8, "quote_volume": 175.935048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389420000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 428.1, "quote_volume": 8.981538, "trades": 1, "taker_buy_volume": 428.1, "taker_buy_quote": 8.981538}, {"ts": 1771389480000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 458.3, "quote_volume": 9.615134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389540000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 5175.0, "quote_volume": 108.72675, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.72675}, {"ts": 1771389600000, "open": 0.02103, "high": 0.02106, "low": 0.02103, "close": 0.02104, "volume": 53075.2, "quote_volume": 1117.340911, "trades": 14, "taker_buy_volume": 29822.0, "taker_buy_quote": 627.808723}, {"ts": 1771389660000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389720000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389780000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 1771.2, "quote_volume": 37.230624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389840000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389900000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 9928.5, "quote_volume": 208.796355, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.83025}, {"ts": 1771389960000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 19819.8, "quote_volume": 416.41017, "trades": 3, "taker_buy_volume": 382.8, "taker_buy_quote": 8.0388}, {"ts": 1771390020000, "open": 0.021, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 1722.5, "quote_volume": 36.169151, "trades": 4, "taker_buy_volume": 909.1, "taker_buy_quote": 19.095885}, {"ts": 1771390080000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 293.4, "quote_volume": 6.167268, "trades": 1, "taker_buy_volume": 293.4, "taker_buy_quote": 6.167268}, {"ts": 1771390140000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390200000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 1426.0, "quote_volume": 29.96026, "trades": 2, "taker_buy_volume": 1426.0, "taker_buy_quote": 29.96026}, {"ts": 1771390260000, "open": 0.02101, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 1231.0, "quote_volume": 25.86849, "trades": 2, "taker_buy_volume": 713.0, "taker_buy_quote": 14.98013}, {"ts": 1771390320000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390380000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390440000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 10350.0, "quote_volume": 217.81575, "trades": 2, "taker_buy_volume": 10350.0, "taker_buy_quote": 217.81575}, {"ts": 1771390500000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390560000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 631.2, "quote_volume": 13.274136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390620000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390680000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390740000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 8039.0, "quote_volume": 169.06017, "trades": 1, "taker_buy_volume": 8039.0, "taker_buy_quote": 169.06017}, {"ts": 1771390800000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 261.6, "quote_volume": 5.498832, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 5.498832}, {"ts": 1771390860000, "open": 0.02104, "high": 0.02106, "low": 0.02104, "close": 0.02106, "volume": 16869.5, "quote_volume": 354.952376, "trades": 4, "taker_buy_volume": 16869.5, "taker_buy_quote": 354.952376}, {"ts": 1771390920000, "open": 0.02106, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 2565.3, "quote_volume": 54.004803, "trades": 5, "taker_buy_volume": 523.8, "taker_buy_quote": 11.031228}, {"ts": 1771390980000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 2126.3, "quote_volume": 44.758615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391040000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 5599.5, "quote_volume": 117.87372, "trades": 2, "taker_buy_volume": 5599.5, "taker_buy_quote": 117.87372}, {"ts": 1771391100000, "open": 0.02106, "high": 0.02108, "low": 0.02106, "close": 0.02108, "volume": 3959.2, "quote_volume": 83.438928, "trades": 3, "taker_buy_volume": 576.5, "taker_buy_quote": 12.14109}, {"ts": 1771391160000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 20525.4, "quote_volume": 432.603575, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391220000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 30150.4, "quote_volume": 636.248207, "trades": 5, "taker_buy_volume": 30150.4, "taker_buy_quote": 636.248207}, {"ts": 1771391280000, "open": 0.02109, "high": 0.02109, "low": 0.02105, "close": 0.02105, "volume": 21425.8, "quote_volume": 451.37549, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.14075}, {"ts": 1771391340000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391400000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391460000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391520000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 853.0, "quote_volume": 17.943329, "trades": 2, "taker_buy_volume": 473.9, "taker_buy_quote": 9.970856}, {"ts": 1771391580000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391640000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 3980.5, "quote_volume": 83.695891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391700000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 807.6, "quote_volume": 16.991904, "trades": 2, "taker_buy_volume": 807.6, "taker_buy_quote": 16.991904}, {"ts": 1771391760000, "open": 0.02102, "high": 0.02104, "low": 0.02102, "close": 0.02104, "volume": 6503.8, "quote_volume": 136.778724, "trades": 4, "taker_buy_volume": 6029.9, "taker_buy_quote": 126.817346}, {"ts": 1771391820000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 900.4, "quote_volume": 18.930199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391880000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391940000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 5892.8, "quote_volume": 123.984512, "trades": 2, "taker_buy_volume": 5892.8, "taker_buy_quote": 123.984512}, {"ts": 1771392000000, "open": 0.02105, "high": 0.02105, "low": 0.02102, "close": 0.02102, "volume": 1281.4, "quote_volume": 26.952493, "trades": 4, "taker_buy_volume": 424.2, "taker_buy_quote": 8.92941}, {"ts": 1771392060000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 807.7, "quote_volume": 16.990217, "trades": 2, "taker_buy_volume": 428.6, "taker_buy_quote": 9.017744}, {"ts": 1771392120000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392180000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392240000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392300000, "open": 0.02105, "high": 0.02108, "low": 0.02104, "close": 0.02108, "volume": 83718.6, "quote_volume": 1763.003103, "trades": 14, "taker_buy_volume": 56298.8, "taker_buy_quote": 1185.807189}, {"ts": 1771392360000, "open": 0.0211, "high": 0.0211, "low": 0.02107, "close": 0.02107, "volume": 917.9, "quote_volume": 19.350458, "trades": 2, "taker_buy_volume": 343.5, "taker_buy_quote": 7.24785}, {"ts": 1771392420000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392480000, "open": 0.02109, "high": 0.02109, "low": 0.02106, "close": 0.02106, "volume": 2923.6, "quote_volume": 61.591469, "trades": 4, "taker_buy_volume": 523.8, "taker_buy_quote": 11.046942}, {"ts": 1771392540000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392600000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392660000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392720000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 6870.1, "quote_volume": 144.684306, "trades": 4, "taker_buy_volume": 6870.1, "taker_buy_quote": 144.684306}, {"ts": 1771392780000, "open": 0.02105, "high": 0.02105, "low": 0.02101, "close": 0.02101, "volume": 232946.9, "quote_volume": 4903.070787, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392840000, "open": 0.021, "high": 0.02101, "low": 0.02096, "close": 0.02098, "volume": 45669.3, "quote_volume": 958.275105, "trades": 13, "taker_buy_volume": 14145.3, "taker_buy_quote": 296.979075}, {"ts": 1771392900000, "open": 0.02099, "high": 0.02099, "low": 0.02094, "close": 0.02096, "volume": 85926.5, "quote_volume": 1800.22238, "trades": 21, "taker_buy_volume": 2009.6, "taker_buy_quote": 42.165715}, {"ts": 1771392960000, "open": 0.02097, "high": 0.021, "low": 0.02095, "close": 0.02098, "volume": 190874.7, "quote_volume": 4005.420794, "trades": 27, "taker_buy_volume": 167244.2, "taker_buy_quote": 3509.46462}, {"ts": 1771393020000, "open": 0.02101, "high": 0.02104, "low": 0.02101, "close": 0.02102, "volume": 46206.0, "quote_volume": 970.824293, "trades": 7, "taker_buy_volume": 45303.1, "taker_buy_quote": 951.845335}, {"ts": 1771393080000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 5457.9, "quote_volume": 114.820561, "trades": 6, "taker_buy_volume": 4092.4, "taker_buy_quote": 86.104096}, {"ts": 1771393140000, "open": 0.02103, "high": 0.02103, "low": 0.02098, "close": 0.02098, "volume": 90438.6, "quote_volume": 1899.947088, "trades": 12, "taker_buy_volume": 2497.1, "taker_buy_quote": 52.393943}, {"ts": 1771393200000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02098, "volume": 2773.4, "quote_volume": 58.176813, "trades": 4, "taker_buy_volume": 906.8, "taker_buy_quote": 19.029449}, {"ts": 1771393260000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 63016.3, "quote_volume": 1321.4124, "trades": 18, "taker_buy_volume": 63016.3, "taker_buy_quote": 1321.4124}, {"ts": 1771393320000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 1770.3, "quote_volume": 37.1763, "trades": 4, "taker_buy_volume": 1770.3, "taker_buy_quote": 37.1763}, {"ts": 1771393380000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 1626.8, "quote_volume": 34.15036, "trades": 4, "taker_buy_volume": 1626.8, "taker_buy_quote": 34.15036}, {"ts": 1771393440000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 3252.0, "quote_volume": 68.25948, "trades": 3, "taker_buy_volume": 3252.0, "taker_buy_quote": 68.25948}, {"ts": 1771393500000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 29333.4, "quote_volume": 616.298544, "trades": 5, "taker_buy_volume": 1333.4, "taker_buy_quote": 28.018544}, {"ts": 1771393560000, "open": 0.02101, "high": 0.02101, "low": 0.02098, "close": 0.02101, "volume": 19861.8, "quote_volume": 417.16731, "trades": 10, "taker_buy_volume": 19480.8, "taker_buy_quote": 409.17393}, {"ts": 1771393620000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 853.0, "quote_volume": 17.913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393680000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 1421.7, "quote_volume": 29.8557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393740000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393800000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393860000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393920000, "open": 0.02101, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 8992.0, "quote_volume": 188.96688, "trades": 4, "taker_buy_volume": 8992.0, "taker_buy_quote": 188.96688}, {"ts": 1771393980000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394040000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 1984.1, "quote_volume": 41.6661, "trades": 5, "taker_buy_volume": 1984.1, "taker_buy_quote": 41.6661}, {"ts": 1771394100000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 909.1, "quote_volume": 19.0911, "trades": 2, "taker_buy_volume": 909.1, "taker_buy_quote": 19.0911}, {"ts": 1771394160000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 2213.9, "quote_volume": 46.478852, "trades": 4, "taker_buy_volume": 909.1, "taker_buy_quote": 19.0911}, {"ts": 1771394220000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 1770.3, "quote_volume": 37.158597, "trades": 4, "taker_buy_volume": 1770.3, "taker_buy_quote": 37.158597}, {"ts": 1771394280000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 3983.2, "quote_volume": 83.6472, "trades": 4, "taker_buy_volume": 3983.2, "taker_buy_quote": 83.6472}, {"ts": 1771394340000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 1578.9, "quote_volume": 33.1569, "trades": 4, "taker_buy_volume": 1578.9, "taker_buy_quote": 33.1569}, {"ts": 1771394400000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.021, "volume": 4878.8, "quote_volume": 102.36488, "trades": 2, "taker_buy_volume": 4878.8, "taker_buy_quote": 102.36488}, {"ts": 1771394460000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.021, "volume": 13823.0, "quote_volume": 290.241868, "trades": 7, "taker_buy_volume": 13823.0, "taker_buy_quote": 290.241868}, {"ts": 1771394520000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394580000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 1279.5, "quote_volume": 26.864287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394640000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 1331.3, "quote_volume": 27.975396, "trades": 3, "taker_buy_volume": 904.8, "taker_buy_quote": 19.018896}, {"ts": 1771394700000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 4413.7, "quote_volume": 92.718146, "trades": 7, "taker_buy_volume": 1522.3, "taker_buy_quote": 31.998746}, {"ts": 1771394760000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394820000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394880000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394940000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 428.6, "quote_volume": 9.013458, "trades": 1, "taker_buy_volume": 428.6, "taker_buy_quote": 9.013458}, {"ts": 1771395000000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395060000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 6282.3, "quote_volume": 132.049991, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395120000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395180000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395240000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 950.1, "quote_volume": 19.975864, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 10.014486}, {"ts": 1771395300000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 379.1, "quote_volume": 7.968682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395360000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 665.1, "quote_volume": 13.980402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395420000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 817.3, "quote_volume": 17.175337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395480000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 3279.9, "quote_volume": 68.906908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395540000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 1469.1, "quote_volume": 30.8511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395600000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 1326.9, "quote_volume": 27.8649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395660000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 2379.0, "quote_volume": 49.955209, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395720000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 1279.5, "quote_volume": 26.856705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395780000, "open": 0.02101, "high": 0.02101, "low": 0.02099, "close": 0.021, "volume": 1186.8, "quote_volume": 24.923295, "trades": 3, "taker_buy_volume": 428.6, "taker_buy_quote": 9.004886}, {"ts": 1771395840000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 947.8, "quote_volume": 19.918017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395900000, "open": 0.02103, "high": 0.02103, "low": 0.02101, "close": 0.02101, "volume": 1755.9, "quote_volume": 36.905726, "trades": 4, "taker_buy_volume": 523.8, "taker_buy_quote": 11.015514}, {"ts": 1771395960000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 521.3, "quote_volume": 10.952513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396020000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 1374.3, "quote_volume": 28.874043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396080000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 947.8, "quote_volume": 19.913278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396140000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 521.3, "quote_volume": 10.952513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396200000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.02101, "volume": 3317.4, "quote_volume": 69.699073, "trades": 4, "taker_buy_volume": 523.8, "taker_buy_quote": 11.010276}, {"ts": 1771396260000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 1755.8, "quote_volume": 36.879382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396320000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396380000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 426.5, "quote_volume": 8.960765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396440000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 1378.9, "quote_volume": 28.980213, "trades": 3, "taker_buy_volume": 952.4, "taker_buy_quote": 20.019448}, {"ts": 1771396500000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 1473.7, "quote_volume": 30.957224, "trades": 3, "taker_buy_volume": 476.2, "taker_buy_quote": 10.009724}, {"ts": 1771396560000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 1229.0, "quote_volume": 25.809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396620000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396680000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 2562.2, "quote_volume": 53.894948, "trades": 5, "taker_buy_volume": 2088.3, "taker_buy_quote": 43.928831}, {"ts": 1771396740000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396800000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 5175.0, "quote_volume": 108.7785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396860000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396920000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 5175.0, "quote_volume": 108.7785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396980000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397040000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397100000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 3865.2, "quote_volume": 81.246504, "trades": 1, "taker_buy_volume": 3865.2, "taker_buy_quote": 81.246504}, {"ts": 1771397160000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 3882.1, "quote_volume": 81.679384, "trades": 2, "taker_buy_volume": 3882.1, "taker_buy_quote": 81.679384}, {"ts": 1771397220000, "open": 0.02103, "high": 0.02105, "low": 0.02103, "close": 0.02104, "volume": 32333.1, "quote_volume": 680.262869, "trades": 8, "taker_buy_volume": 32333.1, "taker_buy_quote": 680.262869}, {"ts": 1771397280000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 34825.0, "quote_volume": 733.06625, "trades": 8, "taker_buy_volume": 22649.6, "taker_buy_quote": 476.77408}, {"ts": 1771397340000, "open": 0.02105, "high": 0.02107, "low": 0.02104, "close": 0.02104, "volume": 29211.9, "quote_volume": 615.254964, "trades": 8, "taker_buy_volume": 27504.0, "taker_buy_quote": 579.320748}, {"ts": 1771397400000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397460000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 1007.0, "quote_volume": 21.19735, "trades": 1, "taker_buy_volume": 1007.0, "taker_buy_quote": 21.19735}, {"ts": 1771397520000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397580000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397640000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 631.4, "quote_volume": 13.29097, "trades": 1, "taker_buy_volume": 631.4, "taker_buy_quote": 13.29097}, {"ts": 1771397700000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 3432.0, "quote_volume": 72.17496, "trades": 1, "taker_buy_volume": 3432.0, "taker_buy_quote": 72.17496}, {"ts": 1771397760000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397820000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 852.8, "quote_volume": 17.930119, "trades": 2, "taker_buy_volume": 426.3, "taker_buy_quote": 8.965089}, {"ts": 1771397880000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 430.7, "quote_volume": 9.053314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397940000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398000000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398060000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398120000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398180000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 381.0, "quote_volume": 8.01243, "trades": 1, "taker_buy_volume": 381.0, "taker_buy_quote": 8.01243}, {"ts": 1771398240000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 12945.0, "quote_volume": 272.387231, "trades": 3, "taker_buy_volume": 12945.0, "taker_buy_quote": 272.387231}, {"ts": 1771398300000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398360000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 2000.0, "quote_volume": 42.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398420000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 14846.5, "quote_volume": 311.976715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398480000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 594.3, "quote_volume": 12.498129, "trades": 1, "taker_buy_volume": 594.3, "taker_buy_quote": 12.498129}, {"ts": 1771398540000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 55726.8, "quote_volume": 1171.381622, "trades": 7, "taker_buy_volume": 5603.6, "taker_buy_quote": 117.791958}, {"ts": 1771398600000, "open": 0.021, "high": 0.02101, "low": 0.02099, "close": 0.021, "volume": 32793.2, "quote_volume": 688.715524, "trades": 13, "taker_buy_volume": 26806.3, "taker_buy_quote": 562.990624}, {"ts": 1771398660000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 3721.5, "quote_volume": 78.18393, "trades": 3, "taker_buy_volume": 3721.5, "taker_buy_quote": 78.18393}, {"ts": 1771398720000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398780000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 478.5, "quote_volume": 10.0485, "trades": 1, "taker_buy_volume": 478.5, "taker_buy_quote": 10.0485}, {"ts": 1771398840000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 1291.9, "quote_volume": 27.1299, "trades": 3, "taker_buy_volume": 1291.9, "taker_buy_quote": 27.1299}, {"ts": 1771398900000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398960000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399020000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 1435.4, "quote_volume": 30.1434, "trades": 3, "taker_buy_volume": 1435.4, "taker_buy_quote": 30.1434}, {"ts": 1771399080000, "open": 0.021, "high": 0.021, "low": 0.02097, "close": 0.02097, "volume": 51580.4, "quote_volume": 1083.079827, "trades": 12, "taker_buy_volume": 12857.5, "taker_buy_quote": 270.0075}, {"ts": 1771399140000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 3340.8, "quote_volume": 70.12722, "trades": 5, "taker_buy_volume": 1435.4, "taker_buy_quote": 30.132874}, {"ts": 1771399200000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 1379.5, "quote_volume": 28.9695, "trades": 2, "taker_buy_volume": 1379.5, "taker_buy_quote": 28.9695}, {"ts": 1771399260000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.02098, "volume": 12838.0, "quote_volume": 269.465792, "trades": 11, "taker_buy_volume": 1674.6, "taker_buy_quote": 35.15416}, {"ts": 1771399320000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 861.3, "quote_volume": 18.073902, "trades": 2, "taker_buy_volume": 861.3, "taker_buy_quote": 18.073902}, {"ts": 1771399380000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02097, "volume": 14341.9, "quote_volume": 300.848358, "trades": 3, "taker_buy_volume": 4696.5, "taker_buy_quote": 98.53257}, {"ts": 1771399440000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 5175.0, "quote_volume": 108.5715, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.5715}, {"ts": 1771399500000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.02099, "volume": 17149.5, "quote_volume": 360.009697, "trades": 8, "taker_buy_volume": 15723.0, "taker_buy_quote": 330.077462}, {"ts": 1771399560000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399620000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399680000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399740000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 5863.4, "quote_volume": 123.072766, "trades": 2, "taker_buy_volume": 5863.4, "taker_buy_quote": 123.072766}, {"ts": 1771399800000, "open": 0.02099, "high": 0.02102, "low": 0.02099, "close": 0.02101, "volume": 10168.6, "quote_volume": 213.680433, "trades": 4, "taker_buy_volume": 9315.6, "taker_buy_quote": 195.766485}, {"ts": 1771399860000, "open": 0.02101, "high": 0.02102, "low": 0.021, "close": 0.02102, "volume": 1710.2, "quote_volume": 35.935135, "trades": 4, "taker_buy_volume": 857.2, "taker_buy_quote": 18.018344}, {"ts": 1771399920000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 1755.5, "quote_volume": 36.874072, "trades": 4, "taker_buy_volume": 428.6, "taker_buy_quote": 9.009172}, {"ts": 1771399980000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 1326.9, "quote_volume": 27.860635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400040000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 1326.9, "quote_volume": 27.851631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400100000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 1563.9, "quote_volume": 32.826261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400160000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 853.0, "quote_volume": 17.90447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400220000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 900.4, "quote_volume": 18.9084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400280000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400340000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 58702.0, "quote_volume": 1235.042606, "trades": 5, "taker_buy_volume": 58702.0, "taker_buy_quote": 1235.042606}, {"ts": 1771400400000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400460000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 11333.0, "quote_volume": 238.27141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400520000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 9296.8, "quote_volume": 195.64589, "trades": 4, "taker_buy_volume": 9296.8, "taker_buy_quote": 195.64589}, {"ts": 1771400580000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 5541.0, "quote_volume": 116.69346, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 7.70796}, {"ts": 1771400640000, "open": 0.02106, "high": 0.02106, "low": 0.02097, "close": 0.02099, "volume": 384761.9, "quote_volume": 8086.163353, "trades": 54, "taker_buy_volume": 7021.1, "taker_buy_quote": 147.682279}, {"ts": 1771400700000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02097, "volume": 14749.6, "quote_volume": 309.438016, "trades": 7, "taker_buy_volume": 13890.4, "taker_buy_quote": 291.420592}, {"ts": 1771400760000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 1047.6, "quote_volume": 21.994387, "trades": 2, "taker_buy_volume": 526.3, "taker_buy_quote": 11.0523}, {"ts": 1771400820000, "open": 0.02099, "high": 0.02104, "low": 0.02098, "close": 0.02102, "volume": 62755.9, "quote_volume": 1318.589578, "trades": 13, "taker_buy_volume": 45205.4, "taker_buy_quote": 950.311278}, {"ts": 1771400880000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 6908.6, "quote_volume": 145.332818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400940000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401000000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 952.4, "quote_volume": 20.033734, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 10.019248}, {"ts": 1771401060000, "open": 0.02104, "high": 0.02105, "low": 0.02102, "close": 0.02102, "volume": 2524.0, "quote_volume": 53.11158, "trades": 6, "taker_buy_volume": 1714.4, "taker_buy_quote": 36.08431}, {"ts": 1771401120000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 853.0, "quote_volume": 17.93006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401180000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 13749.3, "quote_volume": 289.233522, "trades": 6, "taker_buy_volume": 13749.3, "taker_buy_quote": 289.233522}, {"ts": 1771401240000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 1629.6, "quote_volume": 34.264484, "trades": 2, "taker_buy_volume": 1029.2, "taker_buy_quote": 21.644076}, {"ts": 1771401300000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401360000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 4509.0, "quote_volume": 94.772902, "trades": 3, "taker_buy_volume": 3881.2, "taker_buy_quote": 81.582824}, {"ts": 1771401420000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 17000.0, "quote_volume": 357.168473, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401480000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401540000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 32199.3, "quote_volume": 676.50251, "trades": 12, "taker_buy_volume": 13775.0, "taker_buy_quote": 289.41275}, {"ts": 1771401600000, "open": 0.02101, "high": 0.02103, "low": 0.02101, "close": 0.02102, "volume": 18932.5, "quote_volume": 397.95081, "trades": 9, "taker_buy_volume": 17937.3, "taker_buy_quote": 377.031706}, {"ts": 1771401660000, "open": 0.02103, "high": 0.02104, "low": 0.02101, "close": 0.02101, "volume": 86944.7, "quote_volume": 1827.194389, "trades": 39, "taker_buy_volume": 36793.6, "taker_buy_quote": 773.234236}, {"ts": 1771401720000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 43814.7, "quote_volume": 920.543451, "trades": 41, "taker_buy_volume": 43475.1, "taker_buy_quote": 913.411851}, {"ts": 1771401780000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 9068.2, "quote_volume": 190.522882, "trades": 13, "taker_buy_volume": 9068.2, "taker_buy_quote": 190.522882}, {"ts": 1771401840000, "open": 0.02101, "high": 0.02101, "low": 0.02099, "close": 0.02099, "volume": 80446.1, "quote_volume": 1689.874801, "trades": 160, "taker_buy_volume": 60867.4, "taker_buy_quote": 1278.818811}, {"ts": 1771401900000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 6584.9, "quote_volume": 138.264529, "trades": 4, "taker_buy_volume": 4747.8, "taker_buy_quote": 99.7038}, {"ts": 1771401960000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 904.5, "quote_volume": 18.989761, "trades": 2, "taker_buy_volume": 430.6, "taker_buy_quote": 9.0426}, {"ts": 1771402020000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 904.1, "quote_volume": 18.980887, "trades": 2, "taker_buy_volume": 382.8, "taker_buy_quote": 8.0388}, {"ts": 1771402080000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 9779.9, "quote_volume": 205.28967, "trades": 5, "taker_buy_volume": 1483.2, "taker_buy_quote": 31.141937}, {"ts": 1771402140000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 24010.3, "quote_volume": 503.736094, "trades": 8, "taker_buy_volume": 22676.9, "taker_buy_quote": 475.761362}, {"ts": 1771402200000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 4456.2, "quote_volume": 93.539944, "trades": 19, "taker_buy_volume": 4456.2, "taker_buy_quote": 93.539944}, {"ts": 1771402260000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402320000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 402.5, "quote_volume": 8.4525, "trades": 1, "taker_buy_volume": 402.5, "taker_buy_quote": 8.4525}, {"ts": 1771402380000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 4737.8, "quote_volume": 99.399044, "trades": 1, "taker_buy_volume": 4737.8, "taker_buy_quote": 99.399044}, {"ts": 1771402440000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402500000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402560000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 563.3, "quote_volume": 11.823667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402620000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 12110.2, "quote_volume": 254.729256, "trades": 6, "taker_buy_volume": 11008.0, "taker_buy_quote": 231.54999}, {"ts": 1771402680000, "open": 0.02103, "high": 0.02105, "low": 0.02103, "close": 0.02105, "volume": 6132.5, "quote_volume": 129.081543, "trades": 3, "taker_buy_volume": 5326.9, "taker_buy_quote": 112.131245}, {"ts": 1771402740000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 6937.1, "quote_volume": 145.956584, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.882}, {"ts": 1771402800000, "open": 0.02105, "high": 0.02107, "low": 0.02105, "close": 0.02107, "volume": 5651.2, "quote_volume": 118.967284, "trades": 2, "taker_buy_volume": 5651.2, "taker_buy_quote": 118.967284}, {"ts": 1771402860000, "open": 0.02106, "high": 0.02108, "low": 0.02106, "close": 0.02108, "volume": 8900.2, "quote_volume": 187.537811, "trades": 5, "taker_buy_volume": 8426.3, "taker_buy_quote": 177.557477}, {"ts": 1771402920000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402980000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 24053.8, "quote_volume": 506.760436, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403040000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 7301.9, "quote_volume": 153.851033, "trades": 1, "taker_buy_volume": 7301.9, "taker_buy_quote": 153.851033}, {"ts": 1771403100000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403160000, "open": 0.02111, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 15783.0, "quote_volume": 333.188608, "trades": 5, "taker_buy_volume": 10429.3, "taker_buy_quote": 220.172001}, {"ts": 1771403220000, "open": 0.02112, "high": 0.02113, "low": 0.02105, "close": 0.02105, "volume": 295011.4, "quote_volume": 6220.755903, "trades": 26, "taker_buy_volume": 21505.4, "taker_buy_quote": 454.211803}, {"ts": 1771403280000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403340000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 2019.0, "quote_volume": 42.58071, "trades": 1, "taker_buy_volume": 2019.0, "taker_buy_quote": 42.58071}, {"ts": 1771403400000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.0211, "volume": 67436.5, "quote_volume": 1423.049152, "trades": 11, "taker_buy_volume": 62261.5, "taker_buy_quote": 1313.908402}, {"ts": 1771403460000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 838.9, "quote_volume": 17.70079, "trades": 2, "taker_buy_volume": 838.9, "taker_buy_quote": 17.70079}, {"ts": 1771403520000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.02108, "volume": 41048.0, "quote_volume": 865.606716, "trades": 7, "taker_buy_volume": 32000.0, "taker_buy_quote": 674.836146}, {"ts": 1771403580000, "open": 0.02109, "high": 0.02113, "low": 0.02109, "close": 0.02111, "volume": 112736.4, "quote_volume": 2379.887054, "trades": 26, "taker_buy_volume": 100629.0, "taker_buy_quote": 2124.356779}, {"ts": 1771403640000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403700000, "open": 0.02112, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 57494.7, "quote_volume": 1214.539033, "trades": 10, "taker_buy_volume": 52319.7, "taker_buy_quote": 1105.294783}, {"ts": 1771403760000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 956.4, "quote_volume": 20.174726, "trades": 2, "taker_buy_volume": 425.0, "taker_buy_quote": 8.9675}, {"ts": 1771403820000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 12290.6, "quote_volume": 259.208754, "trades": 4, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.14075}, {"ts": 1771403880000, "open": 0.02108, "high": 0.02108, "low": 0.02105, "close": 0.02106, "volume": 69349.8, "quote_volume": 1460.609859, "trades": 17, "taker_buy_volume": 34209.5, "taker_buy_quote": 720.607938}, {"ts": 1771403940000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404000000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 5154.5, "quote_volume": 108.605315, "trades": 3, "taker_buy_volume": 5154.5, "taker_buy_quote": 108.605315}, {"ts": 1771404060000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404120000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 9450.9, "quote_volume": 199.319481, "trades": 3, "taker_buy_volume": 9450.9, "taker_buy_quote": 199.319481}, {"ts": 1771404180000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 473.8, "quote_volume": 9.982966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404240000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404300000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 13669.6, "quote_volume": 288.249582, "trades": 6, "taker_buy_volume": 9441.4, "taker_buy_quote": 199.119126}, {"ts": 1771404360000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404420000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 9431.9, "quote_volume": 198.923126, "trades": 4, "taker_buy_volume": 9431.9, "taker_buy_quote": 198.923126}, {"ts": 1771404480000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 7944.4, "quote_volume": 167.547396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404540000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 9422.4, "quote_volume": 198.81264, "trades": 4, "taker_buy_volume": 9422.4, "taker_buy_quote": 198.81264}, {"ts": 1771404600000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404660000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 9412.9, "quote_volume": 198.470736, "trades": 2, "taker_buy_volume": 9412.9, "taker_buy_quote": 198.470736}, {"ts": 1771404720000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404780000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 9403.4, "quote_volume": 198.27038, "trades": 3, "taker_buy_volume": 9403.4, "taker_buy_quote": 198.27038}, {"ts": 1771404840000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404900000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 9393.9, "quote_volume": 198.047685, "trades": 4, "taker_buy_volume": 9393.9, "taker_buy_quote": 198.047685}, {"ts": 1771404960000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 8450.6, "quote_volume": 178.048159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405020000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405080000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 9384.4, "quote_volume": 197.758395, "trades": 3, "taker_buy_volume": 9384.4, "taker_buy_quote": 197.758395}, {"ts": 1771405140000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405200000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 284.3, "quote_volume": 5.990201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405260000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 9374.9, "quote_volume": 197.669316, "trades": 2, "taker_buy_volume": 9374.9, "taker_buy_quote": 197.669316}, {"ts": 1771405320000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 1244.0, "quote_volume": 26.22352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405380000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 8194.6, "quote_volume": 172.722762, "trades": 3, "taker_buy_volume": 8194.6, "taker_buy_quote": 172.722762}, {"ts": 1771405440000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405500000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 23275.9, "quote_volume": 491.34951, "trades": 7, "taker_buy_volume": 23275.9, "taker_buy_quote": 491.34951}, {"ts": 1771405560000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 5175.0, "quote_volume": 109.1925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405620000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 1424.0, "quote_volume": 30.041661, "trades": 3, "taker_buy_volume": 950.1, "taker_buy_quote": 20.04711}, {"ts": 1771405680000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 5840.3, "quote_volume": 123.17517, "trades": 7, "taker_buy_volume": 5023.9, "taker_buy_quote": 105.965458}, {"ts": 1771405740000, "open": 0.02108, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 11927.6, "quote_volume": 251.65712, "trades": 12, "taker_buy_volume": 11165.6, "taker_buy_quote": 235.59416}, {"ts": 1771405800000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405860000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405920000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 49399.0, "quote_volume": 1041.266288, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405980000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 5175.0, "quote_volume": 109.14075, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.14075}, {"ts": 1771406040000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 9346.6, "quote_volume": 197.256677, "trades": 3, "taker_buy_volume": 9346.6, "taker_buy_quote": 197.256677}, {"ts": 1771406100000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406160000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.02108, "volume": 1167.3, "quote_volume": 24.61966, "trades": 2, "taker_buy_volume": 648.8, "taker_buy_quote": 13.68968}, {"ts": 1771406220000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 4836.9, "quote_volume": 101.913483, "trades": 3, "taker_buy_volume": 4836.9, "taker_buy_quote": 101.913483}, {"ts": 1771406280000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 13492.2, "quote_volume": 284.422436, "trades": 6, "taker_buy_volume": 13492.2, "taker_buy_quote": 284.422436}, {"ts": 1771406340000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 4496.0, "quote_volume": 94.77568, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 94.77568}, {"ts": 1771406400000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 1941.0, "quote_volume": 40.91628, "trades": 1, "taker_buy_volume": 1941.0, "taker_buy_quote": 40.91628}, {"ts": 1771406460000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 2555.0, "quote_volume": 53.8594, "trades": 1, "taker_buy_volume": 2555.0, "taker_buy_quote": 53.8594}, {"ts": 1771406520000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 11268.3, "quote_volume": 237.648447, "trades": 10, "taker_buy_volume": 11268.3, "taker_buy_quote": 237.648447}, {"ts": 1771406580000, "open": 0.02109, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 6110.6, "quote_volume": 128.853149, "trades": 3, "taker_buy_volume": 4170.1, "taker_buy_quote": 87.947409}, {"ts": 1771406640000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 4000.0, "quote_volume": 84.36, "trades": 1, "taker_buy_volume": 4000.0, "taker_buy_quote": 84.36}, {"ts": 1771406700000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.02109, "volume": 10216.3, "quote_volume": 215.648133, "trades": 6, "taker_buy_volume": 9318.3, "taker_buy_quote": 196.709313}, {"ts": 1771406760000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 1459.0, "quote_volume": 30.775548, "trades": 3, "taker_buy_volume": 523.8, "taker_buy_quote": 11.05218}, {"ts": 1771406820000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 3883.2, "quote_volume": 81.896688, "trades": 2, "taker_buy_volume": 3883.2, "taker_buy_quote": 81.896688}, {"ts": 1771406880000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 288.6, "quote_volume": 6.08946, "trades": 1, "taker_buy_volume": 288.6, "taker_buy_quote": 6.08946}, {"ts": 1771406940000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407000000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407060000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 1940.6, "quote_volume": 40.927254, "trades": 1, "taker_buy_volume": 1940.6, "taker_buy_quote": 40.927254}, {"ts": 1771407120000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407180000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407240000, "open": 0.02112, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 32664.8, "quote_volume": 690.096231, "trades": 5, "taker_buy_volume": 32664.8, "taker_buy_quote": 690.096231}, {"ts": 1771407300000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 15881.4, "quote_volume": 335.573982, "trades": 6, "taker_buy_volume": 9715.8, "taker_buy_quote": 205.294854}, {"ts": 1771407360000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 1109.8, "quote_volume": 23.450074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407420000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 6684.1, "quote_volume": 141.301874, "trades": 5, "taker_buy_volume": 6684.1, "taker_buy_quote": 141.301874}, {"ts": 1771407480000, "open": 0.02113, "high": 0.02114, "low": 0.02113, "close": 0.02113, "volume": 1751.2, "quote_volume": 37.006647, "trades": 4, "taker_buy_volume": 379.1, "taker_buy_quote": 8.014174}, {"ts": 1771407540000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 760.4, "quote_volume": 16.067252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407600000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407660000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407720000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407780000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407840000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407900000, "open": 0.02113, "high": 0.02114, "low": 0.02113, "close": 0.02114, "volume": 3651.6, "quote_volume": 77.18388, "trades": 3, "taker_buy_volume": 3651.6, "taker_buy_quote": 77.18388}, {"ts": 1771407960000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 1387.1, "quote_volume": 29.323294, "trades": 2, "taker_buy_volume": 1387.1, "taker_buy_quote": 29.323294}, {"ts": 1771408020000, "open": 0.02115, "high": 0.02116, "low": 0.02115, "close": 0.02116, "volume": 43473.9, "quote_volume": 919.857491, "trades": 7, "taker_buy_volume": 43473.9, "taker_buy_quote": 919.857491}, {"ts": 1771408080000, "open": 0.02116, "high": 0.02116, "low": 0.02114, "close": 0.02114, "volume": 7596.1, "quote_volume": 160.682145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408140000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408200000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 1941.4, "quote_volume": 41.080024, "trades": 1, "taker_buy_volume": 1941.4, "taker_buy_quote": 41.080024}, {"ts": 1771408260000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408320000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 426.5, "quote_volume": 9.029005, "trades": 1, "taker_buy_volume": 426.5, "taker_buy_quote": 9.029005}, {"ts": 1771408380000, "open": 0.02116, "high": 0.02116, "low": 0.02115, "close": 0.02115, "volume": 7115.6, "quote_volume": 150.514346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408440000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408500000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408560000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 533.2, "quote_volume": 11.271848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408620000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 1457.9, "quote_volume": 30.834585, "trades": 1, "taker_buy_volume": 1457.9, "taker_buy_quote": 30.834585}, {"ts": 1771408680000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408740000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408800000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 3882.0, "quote_volume": 82.14312, "trades": 2, "taker_buy_volume": 3882.0, "taker_buy_quote": 82.14312}, {"ts": 1771408860000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 6524.3, "quote_volume": 137.923702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408920000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 26257.7, "quote_volume": 554.825201, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408980000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409040000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409100000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409160000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 5175.0, "quote_volume": 109.3995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409220000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409280000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409340000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 808.7, "quote_volume": 17.095918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409400000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 2839.4, "quote_volume": 60.05331, "trades": 1, "taker_buy_volume": 2839.4, "taker_buy_quote": 60.05331}, {"ts": 1771409460000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 2838.0, "quote_volume": 60.05208, "trades": 1, "taker_buy_volume": 2838.0, "taker_buy_quote": 60.05208}, {"ts": 1771409520000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409580000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409640000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 1184.7, "quote_volume": 25.080099, "trades": 3, "taker_buy_volume": 1184.7, "taker_buy_quote": 25.080099}, {"ts": 1771409700000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 5175.0, "quote_volume": 109.503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409760000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 809.3, "quote_volume": 17.116695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409820000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409880000, "open": 0.02115, "high": 0.02116, "low": 0.02115, "close": 0.02116, "volume": 5368.1, "quote_volume": 113.560315, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 52.9}, {"ts": 1771409940000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410000000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410060000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 2217.7, "quote_volume": 46.926532, "trades": 2, "taker_buy_volume": 2217.7, "taker_buy_quote": 46.926532}, {"ts": 1771410120000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410180000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410240000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410300000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410360000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410420000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410480000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410540000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410600000, "open": 0.02115, "high": 0.02115, "low": 0.02114, "close": 0.02114, "volume": 7675.0, "quote_volume": 162.30125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410660000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410720000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 426.5, "quote_volume": 9.01621, "trades": 1, "taker_buy_volume": 426.5, "taker_buy_quote": 9.01621}, {"ts": 1771410780000, "open": 0.02114, "high": 0.02114, "low": 0.02113, "close": 0.02114, "volume": 2227.3, "quote_volume": 47.076118, "trades": 5, "taker_buy_volume": 1326.9, "taker_buy_quote": 28.050666}, {"ts": 1771410840000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02112, "volume": 2464.3, "quote_volume": 52.050261, "trades": 3, "taker_buy_volume": 2039.8, "taker_buy_quote": 43.080576}, {"ts": 1771410900000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 1753.3, "quote_volume": 37.029696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410960000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 4912.9, "quote_volume": 103.809577, "trades": 2, "taker_buy_volume": 1029.2, "taker_buy_quote": 21.746996}, {"ts": 1771411020000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02112, "volume": 943.4, "quote_volume": 19.928853, "trades": 2, "taker_buy_volume": 424.5, "taker_buy_quote": 8.969685}, {"ts": 1771411080000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 334.1, "quote_volume": 7.056192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411140000, "open": 0.02113, "high": 0.02114, "low": 0.02113, "close": 0.02114, "volume": 7736.3, "quote_volume": 163.521821, "trades": 6, "taker_buy_volume": 7736.3, "taker_buy_quote": 163.521821}, {"ts": 1771411200000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411260000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411320000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 426.5, "quote_volume": 9.01621, "trades": 1, "taker_buy_volume": 426.5, "taker_buy_quote": 9.01621}, {"ts": 1771411380000, "open": 0.02114, "high": 0.02114, "low": 0.02108, "close": 0.02108, "volume": 6505.5, "quote_volume": 137.321911, "trades": 5, "taker_buy_volume": 521.3, "taker_buy_quote": 11.020282}, {"ts": 1771411440000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 7742.7, "quote_volume": 163.309742, "trades": 6, "taker_buy_volume": 7268.8, "taker_buy_quote": 153.31993}, {"ts": 1771411500000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 34107.3, "quote_volume": 719.812704, "trades": 10, "taker_buy_volume": 25554.9, "taker_buy_quote": 539.32329}, {"ts": 1771411560000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.02109, "volume": 22945.2, "quote_volume": 484.142449, "trades": 4, "taker_buy_volume": 22063.3, "taker_buy_quote": 465.53563}, {"ts": 1771411620000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 15517.9, "quote_volume": 327.421472, "trades": 5, "taker_buy_volume": 14896.1, "taker_buy_quote": 314.30771}, {"ts": 1771411680000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 376.7, "quote_volume": 7.952137, "trades": 1, "taker_buy_volume": 376.7, "taker_buy_quote": 7.952137}, {"ts": 1771411740000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.02109, "volume": 1755.5, "quote_volume": 37.033921, "trades": 4, "taker_buy_volume": 521.3, "taker_buy_quote": 11.004643}, {"ts": 1771411800000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 1238.2, "quote_volume": 26.12983, "trades": 3, "taker_buy_volume": 1238.2, "taker_buy_quote": 26.12983}, {"ts": 1771411860000, "open": 0.0211, "high": 0.0211, "low": 0.02107, "close": 0.02108, "volume": 5118.5, "quote_volume": 107.939691, "trades": 5, "taker_buy_volume": 4644.6, "taker_buy_quote": 97.954618}, {"ts": 1771411920000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411980000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412040000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412100000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 15852.6, "quote_volume": 334.115988, "trades": 2, "taker_buy_volume": 15852.6, "taker_buy_quote": 334.115988}, {"ts": 1771412160000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 3111.2, "quote_volume": 65.615208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412220000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412280000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412340000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412400000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412460000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 4207.0, "quote_volume": 88.64149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412520000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 7829.2, "quote_volume": 165.039536, "trades": 3, "taker_buy_volume": 7829.2, "taker_buy_quote": 165.039536}, {"ts": 1771412580000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 5205.4, "quote_volume": 109.781886, "trades": 3, "taker_buy_volume": 5205.4, "taker_buy_quote": 109.781886}, {"ts": 1771412640000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 1289.9, "quote_volume": 27.203991, "trades": 1, "taker_buy_volume": 1289.9, "taker_buy_quote": 27.203991}, {"ts": 1771412700000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412760000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 3030.9, "quote_volume": 63.770136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412820000, "open": 0.02105, "high": 0.02105, "low": 0.02099, "close": 0.02099, "volume": 12777.0, "quote_volume": 268.537916, "trades": 7, "taker_buy_volume": 5307.4, "taker_buy_quote": 111.43187}, {"ts": 1771412880000, "open": 0.02096, "high": 0.02096, "low": 0.0209, "close": 0.0209, "volume": 12931.1, "quote_volume": 270.866292, "trades": 4, "taker_buy_volume": 237.5, "taker_buy_quote": 4.97325}, {"ts": 1771412940000, "open": 0.0209, "high": 0.02091, "low": 0.02088, "close": 0.02089, "volume": 11773.3, "quote_volume": 246.039464, "trades": 8, "taker_buy_volume": 10584.5, "taker_buy_quote": 221.205432}, {"ts": 1771413000000, "open": 0.02089, "high": 0.02089, "low": 0.02085, "close": 0.02089, "volume": 9104.7, "quote_volume": 190.029343, "trades": 10, "taker_buy_volume": 3835.4, "taker_buy_quote": 80.068622}, {"ts": 1771413060000, "open": 0.02086, "high": 0.02092, "low": 0.02083, "close": 0.02088, "volume": 117629.4, "quote_volume": 2457.997976, "trades": 26, "taker_buy_volume": 113459.4, "taker_buy_quote": 2371.036461}, {"ts": 1771413120000, "open": 0.02089, "high": 0.02091, "low": 0.02088, "close": 0.0209, "volume": 49164.7, "quote_volume": 1027.061955, "trades": 11, "taker_buy_volume": 47029.6, "taker_buy_quote": 982.464022}, {"ts": 1771413180000, "open": 0.0209, "high": 0.02093, "low": 0.02089, "close": 0.02093, "volume": 38457.2, "quote_volume": 803.845916, "trades": 8, "taker_buy_volume": 33092.8, "taker_buy_quote": 691.686788}, {"ts": 1771413240000, "open": 0.0209, "high": 0.02094, "low": 0.0209, "close": 0.02094, "volume": 1238.2, "quote_volume": 25.89981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413300000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 10537.6, "quote_volume": 220.860476, "trades": 7, "taker_buy_volume": 10156.6, "taker_buy_quote": 212.882336}, {"ts": 1771413360000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413420000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 5099.7, "quote_volume": 106.838715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413480000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413540000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413600000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413660000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413720000, "open": 0.02096, "high": 0.02096, "low": 0.02092, "close": 0.02092, "volume": 117014.2, "quote_volume": 2449.955855, "trades": 15, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.261}, {"ts": 1771413780000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413840000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413900000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413960000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 688.3, "quote_volume": 14.413002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414020000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 292.5, "quote_volume": 6.127875, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 6.127875}, {"ts": 1771414080000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414140000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414200000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414260000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414320000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414380000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 276.3, "quote_volume": 5.799537, "trades": 1, "taker_buy_volume": 276.3, "taker_buy_quote": 5.799537}, {"ts": 1771414440000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414500000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 3882.3, "quote_volume": 81.605946, "trades": 2, "taker_buy_volume": 3882.3, "taker_buy_quote": 81.605946}, {"ts": 1771414560000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 838.4, "quote_volume": 17.614784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414620000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414680000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414740000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414800000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414860000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 540.4, "quote_volume": 11.359208, "trades": 1, "taker_buy_volume": 540.4, "taker_buy_quote": 11.359208}, {"ts": 1771414920000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 5175.0, "quote_volume": 108.72675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414980000, "open": 0.02101, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 22416.8, "quote_volume": 471.102273, "trades": 6, "taker_buy_volume": 22416.8, "taker_buy_quote": 471.102273}, {"ts": 1771415040000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415100000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 1785.2, "quote_volume": 37.542756, "trades": 1, "taker_buy_volume": 1785.2, "taker_buy_quote": 37.542756}, {"ts": 1771415160000, "open": 0.02103, "high": 0.02103, "low": 0.021, "close": 0.02101, "volume": 1649.2, "quote_volume": 34.650483, "trades": 3, "taker_buy_volume": 666.3, "taker_buy_quote": 13.998963}, {"ts": 1771415220000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 1456.1, "quote_volume": 30.5781, "trades": 3, "taker_buy_volume": 1456.1, "taker_buy_quote": 30.5781}, {"ts": 1771415280000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 956.9, "quote_volume": 20.0949, "trades": 2, "taker_buy_volume": 956.9, "taker_buy_quote": 20.0949}, {"ts": 1771415340000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 12688.3, "quote_volume": 266.449087, "trades": 8, "taker_buy_volume": 6992.0, "taker_buy_quote": 146.832}, {"ts": 1771415400000, "open": 0.021, "high": 0.02101, "low": 0.02099, "close": 0.021, "volume": 2345.5, "quote_volume": 49.259429, "trades": 4, "taker_buy_volume": 1871.6, "taker_buy_quote": 39.312268}, {"ts": 1771415460000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 3334.2, "quote_volume": 69.994427, "trades": 7, "taker_buy_volume": 956.9, "taker_buy_quote": 20.0949}, {"ts": 1771415520000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 6061.0, "quote_volume": 127.248981, "trades": 5, "taker_buy_volume": 2859.1, "taker_buy_quote": 60.0411}, {"ts": 1771415580000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.02099, "volume": 6806.9, "quote_volume": 142.899275, "trades": 7, "taker_buy_volume": 2996.0, "taker_buy_quote": 62.916}, {"ts": 1771415640000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 970.9, "quote_volume": 20.379191, "trades": 1, "taker_buy_volume": 970.9, "taker_buy_quote": 20.379191}, {"ts": 1771415700000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 8329.8, "quote_volume": 174.947502, "trades": 6, "taker_buy_volume": 8329.8, "taker_buy_quote": 174.947502}, {"ts": 1771415760000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 2108.4, "quote_volume": 44.264407, "trades": 4, "taker_buy_volume": 909.1, "taker_buy_quote": 19.0911}, {"ts": 1771415820000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415880000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 5175.0, "quote_volume": 108.5715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415940000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 576.3, "quote_volume": 12.079248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416000000, "open": 0.02097, "high": 0.02099, "low": 0.02095, "close": 0.02099, "volume": 27967.5, "quote_volume": 586.582231, "trades": 11, "taker_buy_volume": 23642.7, "taker_buy_quote": 495.974423}, {"ts": 1771416060000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416120000, "open": 0.02101, "high": 0.02104, "low": 0.02101, "close": 0.02104, "volume": 2471.2, "quote_volume": 51.958935, "trades": 5, "taker_buy_volume": 1428.6, "taker_buy_quote": 30.048696}, {"ts": 1771416180000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 1474.6, "quote_volume": 30.991353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416240000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 34151.0, "quote_volume": 717.407651, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416300000, "open": 0.02102, "high": 0.02108, "low": 0.02102, "close": 0.02108, "volume": 47183.5, "quote_volume": 992.82199, "trades": 10, "taker_buy_volume": 47183.5, "taker_buy_quote": 992.82199}, {"ts": 1771416360000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 10350.0, "quote_volume": 217.971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416420000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416480000, "open": 0.02107, "high": 0.02108, "low": 0.02104, "close": 0.02104, "volume": 44445.1, "quote_volume": 935.674549, "trades": 8, "taker_buy_volume": 12000.0, "taker_buy_quote": 252.887105}, {"ts": 1771416540000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416600000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416660000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 703.7, "quote_volume": 14.798811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416720000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416780000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416840000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 12123.0, "quote_volume": 254.94196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416900000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416960000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 559.5, "quote_volume": 11.76069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417020000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 5175.0, "quote_volume": 108.882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417080000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 1229.7, "quote_volume": 25.868149, "trades": 2, "taker_buy_volume": 755.8, "taker_buy_quote": 15.902032}, {"ts": 1771417140000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 2322.0, "quote_volume": 48.851066, "trades": 2, "taker_buy_volume": 1940.6, "taker_buy_quote": 40.830224}, {"ts": 1771417200000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 15525.0, "quote_volume": 326.646, "trades": 3, "taker_buy_volume": 10350.0, "taker_buy_quote": 217.764}, {"ts": 1771417260000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417320000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417380000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 6028.0, "quote_volume": 126.824381, "trades": 3, "taker_buy_volume": 379.1, "taker_buy_quote": 7.976264}, {"ts": 1771417440000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 1286.0, "quote_volume": 27.053152, "trades": 3, "taker_buy_volume": 857.2, "taker_buy_quote": 18.035488}, {"ts": 1771417500000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 9528.8, "quote_volume": 200.485952, "trades": 2, "taker_buy_volume": 9149.7, "taker_buy_quote": 192.509688}, {"ts": 1771417560000, "open": 0.02104, "high": 0.02106, "low": 0.02104, "close": 0.02106, "volume": 4936.2, "quote_volume": 103.884345, "trades": 6, "taker_buy_volume": 1519.7, "taker_buy_quote": 31.994923}, {"ts": 1771417620000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 902.9, "quote_volume": 19.006045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417680000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417740000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417800000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417860000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 12170.0, "quote_volume": 256.075, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.882}, {"ts": 1771417920000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 21603.6, "quote_volume": 454.08346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417980000, "open": 0.021, "high": 0.021, "low": 0.02086, "close": 0.0209, "volume": 102241.5, "quote_volume": 2137.846967, "trades": 17, "taker_buy_volume": 59827.0, "taker_buy_quote": 1249.476689}, {"ts": 1771418040000, "open": 0.02087, "high": 0.02088, "low": 0.02085, "close": 0.02087, "volume": 62383.8, "quote_volume": 1302.13173, "trades": 20, "taker_buy_volume": 37208.8, "taker_buy_quote": 776.67773}, {"ts": 1771418100000, "open": 0.02084, "high": 0.02088, "low": 0.02084, "close": 0.02088, "volume": 15791.7, "quote_volume": 329.420594, "trades": 6, "taker_buy_volume": 10616.7, "taker_buy_quote": 221.573594}, {"ts": 1771418160000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02086, "volume": 5206.7, "quote_volume": 108.617892, "trades": 2, "taker_buy_volume": 306.5, "taker_buy_quote": 6.39972}, {"ts": 1771418220000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 382.8, "quote_volume": 7.98138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418280000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 642.7, "quote_volume": 13.413149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418340000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 790.5, "quote_volume": 16.513794, "trades": 2, "taker_buy_volume": 407.7, "taker_buy_quote": 8.52093}, {"ts": 1771418400000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 297.5, "quote_volume": 6.2118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418460000, "open": 0.02093, "high": 0.02095, "low": 0.02092, "close": 0.02092, "volume": 31452.4, "quote_volume": 658.586979, "trades": 11, "taker_buy_volume": 30023.8, "taker_buy_quote": 628.691143}, {"ts": 1771418520000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 343.8, "quote_volume": 7.192296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418580000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 980.1, "quote_volume": 20.503692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418640000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418700000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418760000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 636.8, "quote_volume": 13.321856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418820000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 723.0, "quote_volume": 15.13239, "trades": 1, "taker_buy_volume": 723.0, "taker_buy_quote": 15.13239}, {"ts": 1771418880000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418940000, "open": 0.02093, "high": 0.02093, "low": 0.02091, "close": 0.02092, "volume": 19561.0, "quote_volume": 409.20687, "trades": 7, "taker_buy_volume": 16857.0, "taker_buy_quote": 352.64844}, {"ts": 1771419000000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419060000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419120000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 2907.4, "quote_volume": 60.84099, "trades": 3, "taker_buy_volume": 909.1, "taker_buy_quote": 19.036554}, {"ts": 1771419180000, "open": 0.02094, "high": 0.02098, "low": 0.02094, "close": 0.02098, "volume": 37951.9, "quote_volume": 794.892796, "trades": 8, "taker_buy_volume": 35612.4, "taker_buy_quote": 745.845342}, {"ts": 1771419240000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 8318.6, "quote_volume": 174.536526, "trades": 4, "taker_buy_volume": 7361.7, "taker_buy_quote": 154.470333}, {"ts": 1771419300000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419360000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 909.1, "quote_volume": 19.065262, "trades": 2, "taker_buy_volume": 909.1, "taker_buy_quote": 19.065262}, {"ts": 1771419420000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 904.8, "quote_volume": 18.95556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419480000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 4270.2, "quote_volume": 89.46069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419540000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 9956.1, "quote_volume": 208.281612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419600000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1045.1, "quote_volume": 21.884394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419660000, "open": 0.02092, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 13457.0, "quote_volume": 281.40655, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419720000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419780000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419840000, "open": 0.02089, "high": 0.02089, "low": 0.02085, "close": 0.02086, "volume": 88249.2, "quote_volume": 1841.867517, "trades": 20, "taker_buy_volume": 25401.3, "taker_buy_quote": 529.871118}, {"ts": 1771419900000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 613.4, "quote_volume": 12.801658, "trades": 3, "taker_buy_volume": 613.4, "taker_buy_quote": 12.801658}, {"ts": 1771419960000, "open": 0.02086, "high": 0.02086, "low": 0.02084, "close": 0.02084, "volume": 15915.4, "quote_volume": 331.700674, "trades": 11, "taker_buy_volume": 15138.4, "taker_buy_quote": 315.500224}, {"ts": 1771420020000, "open": 0.02085, "high": 0.0209, "low": 0.02085, "close": 0.02089, "volume": 26958.3, "quote_volume": 562.55313, "trades": 15, "taker_buy_volume": 25869.5, "taker_buy_quote": 539.81468}, {"ts": 1771420080000, "open": 0.02089, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 48710.2, "quote_volume": 1017.279079, "trades": 8, "taker_buy_volume": 744.0, "taker_buy_quote": 15.5496}, {"ts": 1771420140000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.02092, "volume": 34696.2, "quote_volume": 725.47347, "trades": 10, "taker_buy_volume": 34696.2, "taker_buy_quote": 725.47347}, {"ts": 1771420200000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420260000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420320000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 1532.4, "quote_volume": 31.995569, "trades": 4, "taker_buy_volume": 719.0, "taker_buy_quote": 15.01991}, {"ts": 1771420380000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.0209, "volume": 8780.7, "quote_volume": 183.445962, "trades": 5, "taker_buy_volume": 8302.8, "taker_buy_quote": 173.457852}, {"ts": 1771420440000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420500000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 2297.6, "quote_volume": 48.042816, "trades": 1, "taker_buy_volume": 2297.6, "taker_buy_quote": 48.042816}, {"ts": 1771420560000, "open": 0.02092, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 4638.1, "quote_volume": 97.033837, "trades": 6, "taker_buy_volume": 1770.3, "taker_buy_quote": 37.039461}, {"ts": 1771420620000, "open": 0.02092, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 2861.1, "quote_volume": 59.849926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420680000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 2055.3, "quote_volume": 42.973364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420740000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 1497.0, "quote_volume": 31.276798, "trades": 3, "taker_buy_volume": 971.9, "taker_buy_quote": 20.31271}, {"ts": 1771420800000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 1009.6, "quote_volume": 21.10064, "trades": 2, "taker_buy_volume": 1009.6, "taker_buy_quote": 21.10064}, {"ts": 1771420860000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 528.8, "quote_volume": 11.046632, "trades": 1, "taker_buy_volume": 528.8, "taker_buy_quote": 11.046632}, {"ts": 1771420920000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420980000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 5471.0, "quote_volume": 114.34009, "trades": 4, "taker_buy_volume": 4613.8, "taker_buy_quote": 96.42842}, {"ts": 1771421040000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 6375.1, "quote_volume": 133.179685, "trades": 4, "taker_buy_volume": 817.3, "taker_buy_quote": 17.077243}, {"ts": 1771421100000, "open": 0.02089, "high": 0.02092, "low": 0.02089, "close": 0.02091, "volume": 2144.5, "quote_volume": 44.83717, "trades": 4, "taker_buy_volume": 809.3, "taker_buy_quote": 16.930556}, {"ts": 1771421160000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 998.9, "quote_volume": 20.896988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421220000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421280000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421340000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421400000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 5175.0, "quote_volume": 108.261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421460000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.0209, "volume": 1848.2, "quote_volume": 38.633188, "trades": 3, "taker_buy_volume": 1130.2, "taker_buy_quote": 23.634168}, {"ts": 1771421520000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 30920.2, "quote_volume": 645.332313, "trades": 9, "taker_buy_volume": 961.6, "taker_buy_quote": 20.087824}, {"ts": 1771421580000, "open": 0.02087, "high": 0.0209, "low": 0.02087, "close": 0.0209, "volume": 20492.5, "quote_volume": 428.060478, "trades": 6, "taker_buy_volume": 20492.5, "taker_buy_quote": 428.060478}, {"ts": 1771421640000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 480.8, "quote_volume": 10.04872, "trades": 1, "taker_buy_volume": 480.8, "taker_buy_quote": 10.04872}, {"ts": 1771421700000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 1337.5, "quote_volume": 27.948988, "trades": 3, "taker_buy_volume": 432.7, "taker_buy_quote": 9.04343}, {"ts": 1771421760000, "open": 0.02089, "high": 0.02092, "low": 0.02089, "close": 0.0209, "volume": 20811.4, "quote_volume": 435.337326, "trades": 7, "taker_buy_volume": 19382.8, "taker_buy_quote": 405.484348}, {"ts": 1771421820000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 381.0, "quote_volume": 7.95909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421880000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 1389.2, "quote_volume": 29.029042, "trades": 3, "taker_buy_volume": 865.4, "taker_buy_quote": 18.08686}, {"ts": 1771421940000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 1851.6, "quote_volume": 38.689059, "trades": 4, "taker_buy_volume": 1346.2, "taker_buy_quote": 28.131253}, {"ts": 1771422000000, "open": 0.02088, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 18370.0, "quote_volume": 383.43365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422060000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 614.0, "quote_volume": 12.8019, "trades": 2, "taker_buy_volume": 614.0, "taker_buy_quote": 12.8019}, {"ts": 1771422120000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 307.0, "quote_volume": 6.40095, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 6.40095}, {"ts": 1771422180000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02083, "volume": 4783.9, "quote_volume": 99.657851, "trades": 4, "taker_buy_volume": 614.3, "taker_buy_quote": 12.805083}, {"ts": 1771422240000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 614.4, "quote_volume": 12.797952, "trades": 2, "taker_buy_volume": 614.4, "taker_buy_quote": 12.797952}, {"ts": 1771422300000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422360000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 24000.0, "quote_volume": 499.689934, "trades": 6, "taker_buy_volume": 24000.0, "taker_buy_quote": 499.689934}, {"ts": 1771422420000, "open": 0.02081, "high": 0.02081, "low": 0.02077, "close": 0.02077, "volume": 106335.5, "quote_volume": 2212.633899, "trades": 22, "taker_buy_volume": 46034.0, "taker_buy_quote": 957.95208}, {"ts": 1771422480000, "open": 0.02076, "high": 0.02076, "low": 0.02065, "close": 0.02069, "volume": 440997.5, "quote_volume": 9127.266311, "trades": 84, "taker_buy_volume": 155452.4, "taker_buy_quote": 3217.990725}, {"ts": 1771422540000, "open": 0.02067, "high": 0.02072, "low": 0.02067, "close": 0.02072, "volume": 168348.7, "quote_volume": 3486.620374, "trades": 20, "taker_buy_volume": 162512.7, "taker_buy_quote": 3365.842377}, {"ts": 1771422600000, "open": 0.02073, "high": 0.02073, "low": 0.0207, "close": 0.02073, "volume": 1386.6, "quote_volume": 28.724988, "trades": 4, "taker_buy_volume": 617.4, "taker_buy_quote": 12.798702}, {"ts": 1771422660000, "open": 0.02073, "high": 0.02073, "low": 0.02071, "close": 0.02071, "volume": 837.5, "quote_volume": 17.350799, "trades": 2, "taker_buy_volume": 308.7, "taker_buy_quote": 6.399351}, {"ts": 1771422720000, "open": 0.02072, "high": 0.02072, "low": 0.02069, "close": 0.02069, "volume": 4305.4, "quote_volume": 89.126281, "trades": 5, "taker_buy_volume": 308.9, "taker_buy_quote": 6.400408}, {"ts": 1771422780000, "open": 0.02069, "high": 0.02072, "low": 0.02069, "close": 0.02071, "volume": 55900.3, "quote_volume": 1157.44645, "trades": 11, "taker_buy_volume": 55515.7, "taker_buy_quote": 1149.489076}, {"ts": 1771422840000, "open": 0.02072, "high": 0.02076, "low": 0.02072, "close": 0.02076, "volume": 26423.2, "quote_volume": 548.145224, "trades": 7, "taker_buy_volume": 24677.6, "taker_buy_quote": 511.924024}, {"ts": 1771422900000, "open": 0.02075, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 616.7, "quote_volume": 12.799608, "trades": 2, "taker_buy_volume": 616.7, "taker_buy_quote": 12.799608}, {"ts": 1771422960000, "open": 0.02077, "high": 0.02078, "low": 0.02077, "close": 0.02078, "volume": 616.1, "quote_volume": 12.799477, "trades": 2, "taker_buy_volume": 616.1, "taker_buy_quote": 12.799477}, {"ts": 1771423020000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 2662.2, "quote_volume": 55.270353, "trades": 3, "taker_buy_volume": 616.4, "taker_buy_quote": 12.799545}, {"ts": 1771423080000, "open": 0.02077, "high": 0.0208, "low": 0.02077, "close": 0.0208, "volume": 229040.3, "quote_volume": 4761.878988, "trades": 18, "taker_buy_volume": 229040.3, "taker_buy_quote": 4761.878988}, {"ts": 1771423140000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 20237.3, "quote_volume": 420.733467, "trades": 5, "taker_buy_volume": 20237.3, "taker_buy_quote": 420.733467}, {"ts": 1771423200000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423260000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423320000, "open": 0.02078, "high": 0.02079, "low": 0.02078, "close": 0.02079, "volume": 7804.5, "quote_volume": 162.187352, "trades": 3, "taker_buy_volume": 6159.2, "taker_buy_quote": 127.998018}, {"ts": 1771423380000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423440000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423500000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423560000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 308.3, "quote_volume": 6.400308, "trades": 1, "taker_buy_volume": 308.3, "taker_buy_quote": 6.400308}, {"ts": 1771423620000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02074, "volume": 14150.2, "quote_volume": 293.207568, "trades": 3, "taker_buy_volume": 14150.2, "taker_buy_quote": 293.207568}, {"ts": 1771423680000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 308.4, "quote_volume": 6.3993, "trades": 1, "taker_buy_volume": 308.4, "taker_buy_quote": 6.3993}, {"ts": 1771423740000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 962.9, "quote_volume": 19.999433, "trades": 1, "taker_buy_volume": 962.9, "taker_buy_quote": 19.999433}, {"ts": 1771423800000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 8270.0, "quote_volume": 171.6852, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.433}, {"ts": 1771423860000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 85141.6, "quote_volume": 1767.530221, "trades": 11, "taker_buy_volume": 84202.1, "taker_buy_quote": 1748.035596}, {"ts": 1771423920000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 15880.7, "quote_volume": 329.679775, "trades": 4, "taker_buy_volume": 15525.0, "taker_buy_quote": 322.299}, {"ts": 1771423980000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 6493.6, "quote_volume": 134.872072, "trades": 2, "taker_buy_volume": 6493.6, "taker_buy_quote": 134.872072}, {"ts": 1771424040000, "open": 0.02077, "high": 0.02078, "low": 0.02077, "close": 0.02078, "volume": 3910.0, "quote_volume": 81.22273, "trades": 5, "taker_buy_volume": 2775.0, "taker_buy_quote": 57.64878}, {"ts": 1771424100000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424160000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 973.7, "quote_volume": 20.223749, "trades": 2, "taker_buy_volume": 973.7, "taker_buy_quote": 20.223749}, {"ts": 1771424220000, "open": 0.02076, "high": 0.02077, "low": 0.02074, "close": 0.02077, "volume": 79408.1, "quote_volume": 1648.440494, "trades": 16, "taker_buy_volume": 34500.9, "taker_buy_quote": 716.151838}, {"ts": 1771424280000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424340000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 13573.1, "quote_volume": 282.049018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424400000, "open": 0.02079, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 41833.5, "quote_volume": 870.0333, "trades": 5, "taker_buy_volume": 36658.5, "taker_buy_quote": 762.44505}, {"ts": 1771424460000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 5576.0, "quote_volume": 115.86527, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424520000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1150.5, "quote_volume": 23.88438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424580000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 17431.6, "quote_volume": 362.054332, "trades": 5, "taker_buy_volume": 17431.6, "taker_buy_quote": 362.054332}, {"ts": 1771424640000, "open": 0.02077, "high": 0.02078, "low": 0.02077, "close": 0.02078, "volume": 7502.8, "quote_volume": 155.902314, "trades": 4, "taker_buy_volume": 6915.8, "taker_buy_quote": 143.710324}, {"ts": 1771424700000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424760000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 5419.0, "quote_volume": 112.599656, "trades": 2, "taker_buy_volume": 4702.6, "taker_buy_quote": 97.720028}, {"ts": 1771424820000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 348.5, "quote_volume": 7.2488, "trades": 1, "taker_buy_volume": 348.5, "taker_buy_quote": 7.2488}, {"ts": 1771424880000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 5175.0, "quote_volume": 107.58825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424940000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 308.6, "quote_volume": 6.400364, "trades": 1, "taker_buy_volume": 308.6, "taker_buy_quote": 6.400364}, {"ts": 1771425000000, "open": 0.02072, "high": 0.02076, "low": 0.02072, "close": 0.02076, "volume": 161348.8, "quote_volume": 3343.435946, "trades": 28, "taker_buy_volume": 150225.8, "taker_buy_quote": 3112.860002}, {"ts": 1771425060000, "open": 0.02076, "high": 0.02085, "low": 0.02076, "close": 0.02082, "volume": 22404.7, "quote_volume": 466.401792, "trades": 12, "taker_buy_volume": 7192.8, "taker_buy_quote": 149.584122}, {"ts": 1771425120000, "open": 0.02085, "high": 0.02086, "low": 0.02081, "close": 0.02083, "volume": 141996.1, "quote_volume": 2961.554713, "trades": 14, "taker_buy_volume": 33146.5, "taker_buy_quote": 691.035819}, {"ts": 1771425180000, "open": 0.02086, "high": 0.02087, "low": 0.02083, "close": 0.02083, "volume": 21485.9, "quote_volume": 448.346814, "trades": 8, "taker_buy_volume": 20237.5, "taker_buy_quote": 422.33403}, {"ts": 1771425240000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 51561.1, "quote_volume": 1073.502102, "trades": 5, "taker_buy_volume": 31604.5, "taker_buy_quote": 658.00569}, {"ts": 1771425300000, "open": 0.02082, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 109578.0, "quote_volume": 2281.12851, "trades": 22, "taker_buy_volume": 53200.9, "taker_buy_quote": 1107.700977}, {"ts": 1771425360000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 515.4, "quote_volume": 10.735782, "trades": 1, "taker_buy_volume": 515.4, "taker_buy_quote": 10.735782}, {"ts": 1771425420000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425480000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425540000, "open": 0.02086, "high": 0.02087, "low": 0.02084, "close": 0.02084, "volume": 30776.2, "quote_volume": 641.940242, "trades": 10, "taker_buy_volume": 20517.6, "taker_buy_quote": 428.099268}, {"ts": 1771425600000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 1199.6, "quote_volume": 24.999664, "trades": 1, "taker_buy_volume": 1199.6, "taker_buy_quote": 24.999664}, {"ts": 1771425660000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 11896.1, "quote_volume": 247.862974, "trades": 5, "taker_buy_volume": 1546.1, "taker_buy_quote": 32.220724}, {"ts": 1771425720000, "open": 0.02082, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 19718.9, "quote_volume": 410.504244, "trades": 6, "taker_buy_volume": 480.8, "taker_buy_quote": 10.015064}, {"ts": 1771425780000, "open": 0.02083, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 2163.4, "quote_volume": 45.068887, "trades": 5, "taker_buy_volume": 1298.0, "taker_buy_quote": 27.046474}, {"ts": 1771425840000, "open": 0.02083, "high": 0.02084, "low": 0.0208, "close": 0.0208, "volume": 20711.4, "quote_volume": 431.098662, "trades": 9, "taker_buy_volume": 1252.3, "taker_buy_quote": 26.078608}, {"ts": 1771425900000, "open": 0.0208, "high": 0.02086, "low": 0.02079, "close": 0.02086, "volume": 1249.0, "quote_volume": 25.99843, "trades": 3, "taker_buy_volume": 384.6, "taker_buy_quote": 8.022756}, {"ts": 1771425960000, "open": 0.02084, "high": 0.02084, "low": 0.0208, "close": 0.0208, "volume": 9448.5, "quote_volume": 196.733278, "trades": 7, "taker_buy_volume": 3029.5, "taker_buy_quote": 63.03747}, {"ts": 1771426020000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 5285.0, "quote_volume": 109.878981, "trades": 3, "taker_buy_volume": 383.1, "taker_buy_quote": 7.96848}, {"ts": 1771426080000, "open": 0.02076, "high": 0.02076, "low": 0.02071, "close": 0.02073, "volume": 27635.4, "quote_volume": 573.145781, "trades": 11, "taker_buy_volume": 1854.3, "taker_buy_quote": 38.430355}, {"ts": 1771426140000, "open": 0.02073, "high": 0.02073, "low": 0.02071, "close": 0.02071, "volume": 6461.7, "quote_volume": 133.827981, "trades": 3, "taker_buy_volume": 308.7, "taker_buy_quote": 6.399351}, {"ts": 1771426200000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 913.4, "quote_volume": 18.929494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426260000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426320000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426380000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 7697.6, "quote_volume": 160.033104, "trades": 2, "taker_buy_volume": 7697.6, "taker_buy_quote": 160.033104}, {"ts": 1771426440000, "open": 0.0208, "high": 0.02086, "low": 0.0208, "close": 0.02086, "volume": 14347.8, "quote_volume": 299.182222, "trades": 7, "taker_buy_volume": 13917.2, "taker_buy_quote": 290.225742}, {"ts": 1771426500000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 2220.2, "quote_volume": 46.29117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426560000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 923.0, "quote_volume": 19.23532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426620000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426680000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 271.0, "quote_volume": 5.64764, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 5.64764}, {"ts": 1771426740000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 732.0, "quote_volume": 15.25488, "trades": 3, "taker_buy_volume": 732.0, "taker_buy_quote": 15.25488}, {"ts": 1771426800000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 1732.7, "quote_volume": 36.126795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426860000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 4790.8, "quote_volume": 99.983996, "trades": 2, "taker_buy_volume": 4790.8, "taker_buy_quote": 99.983996}, {"ts": 1771426920000, "open": 0.0209, "high": 0.02093, "low": 0.0209, "close": 0.02092, "volume": 6904.0, "quote_volume": 144.371294, "trades": 5, "taker_buy_volume": 6521.2, "taker_buy_quote": 136.366946}, {"ts": 1771426980000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 1002.4, "quote_volume": 20.980232, "trades": 2, "taker_buy_volume": 1002.4, "taker_buy_quote": 20.980232}, {"ts": 1771427040000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 6131.9, "quote_volume": 128.421124, "trades": 3, "taker_buy_volume": 956.9, "taker_buy_quote": 20.056624}, {"ts": 1771427100000, "open": 0.02096, "high": 0.02099, "low": 0.02096, "close": 0.02098, "volume": 28696.0, "quote_volume": 602.104914, "trades": 12, "taker_buy_volume": 26154.5, "taker_buy_quote": 548.788054}, {"ts": 1771427160000, "open": 0.02099, "high": 0.02099, "low": 0.02095, "close": 0.02095, "volume": 8293.1, "quote_volume": 173.874919, "trades": 8, "taker_buy_volume": 859.2, "taker_buy_quote": 18.034608}, {"ts": 1771427220000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 1191.8, "quote_volume": 24.987284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427280000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 2715.4, "quote_volume": 56.896242, "trades": 5, "taker_buy_volume": 430.6, "taker_buy_quote": 9.029682}, {"ts": 1771427340000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 1264.9, "quote_volume": 26.499655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427400000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 11417.8, "quote_volume": 239.579258, "trades": 3, "taker_buy_volume": 11417.8, "taker_buy_quote": 239.579258}, {"ts": 1771427460000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 3864.3, "quote_volume": 80.995728, "trades": 4, "taker_buy_volume": 2708.7, "taker_buy_quote": 56.774352}, {"ts": 1771427520000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 8808.7, "quote_volume": 184.806526, "trades": 3, "taker_buy_volume": 8036.2, "taker_buy_quote": 168.599476}, {"ts": 1771427580000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 8054.4, "quote_volume": 169.061856, "trades": 1, "taker_buy_volume": 8054.4, "taker_buy_quote": 169.061856}, {"ts": 1771427640000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 1833.7, "quote_volume": 38.514576, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 21.01}, {"ts": 1771427700000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.02101, "volume": 38885.9, "quote_volume": 817.663946, "trades": 7, "taker_buy_volume": 36360.1, "taker_buy_quote": 764.601153}, {"ts": 1771427760000, "open": 0.02103, "high": 0.02103, "low": 0.02101, "close": 0.02101, "volume": 4015.5, "quote_volume": 84.433527, "trades": 4, "taker_buy_volume": 3393.6, "taker_buy_quote": 71.367408}, {"ts": 1771427820000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427880000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427940000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 5324.4, "quote_volume": 111.918888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428000000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 927.0, "quote_volume": 19.49481, "trades": 1, "taker_buy_volume": 927.0, "taker_buy_quote": 19.49481}, {"ts": 1771428060000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428120000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428180000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428240000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 7286.8, "quote_volume": 153.0228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428300000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428360000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428420000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428480000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 862.4, "quote_volume": 18.1104, "trades": 2, "taker_buy_volume": 862.4, "taker_buy_quote": 18.1104}, {"ts": 1771428540000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 430.6, "quote_volume": 9.0426, "trades": 1, "taker_buy_volume": 430.6, "taker_buy_quote": 9.0426}, {"ts": 1771428600000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 905.4, "quote_volume": 19.009609, "trades": 2, "taker_buy_volume": 526.3, "taker_buy_quote": 11.0523}, {"ts": 1771428660000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 2390.5, "quote_volume": 50.19669, "trades": 5, "taker_buy_volume": 2009.5, "taker_buy_quote": 42.1995}, {"ts": 1771428720000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 1819.9, "quote_volume": 38.227029, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428780000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 1284.0, "quote_volume": 26.968286, "trades": 3, "taker_buy_volume": 428.6, "taker_buy_quote": 9.004886}, {"ts": 1771428840000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 1042.6, "quote_volume": 21.905026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428900000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 379.1, "quote_volume": 7.9611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428960000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 19995.9, "quote_volume": 420.584416, "trades": 4, "taker_buy_volume": 17684.7, "taker_buy_quote": 371.956768}, {"ts": 1771429020000, "open": 0.02107, "high": 0.02115, "low": 0.02107, "close": 0.02113, "volume": 71851.4, "quote_volume": 1516.716177, "trades": 24, "taker_buy_volume": 24160.0, "taker_buy_quote": 509.922856}, {"ts": 1771429080000, "open": 0.02115, "high": 0.02115, "low": 0.02112, "close": 0.02112, "volume": 2111.3, "quote_volume": 44.625016, "trades": 5, "taker_buy_volume": 853.0, "taker_buy_quote": 18.04095}, {"ts": 1771429140000, "open": 0.02114, "high": 0.02117, "low": 0.02114, "close": 0.02117, "volume": 95739.3, "quote_volume": 2024.139632, "trades": 12, "taker_buy_volume": 88177.3, "taker_buy_quote": 1864.203332}, {"ts": 1771429200000, "open": 0.02117, "high": 0.02118, "low": 0.02114, "close": 0.02116, "volume": 90535.6, "quote_volume": 1914.859957, "trades": 27, "taker_buy_volume": 6251.6, "taker_buy_quote": 132.391652}, {"ts": 1771429260000, "open": 0.0212, "high": 0.0212, "low": 0.02117, "close": 0.02117, "volume": 4438.4, "quote_volume": 93.993627, "trades": 6, "taker_buy_volume": 1421.7, "taker_buy_quote": 30.130088}, {"ts": 1771429320000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 424.5, "quote_volume": 8.986665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429380000, "open": 0.02117, "high": 0.02121, "low": 0.02116, "close": 0.02121, "volume": 232167.5, "quote_volume": 4919.478354, "trades": 27, "taker_buy_volume": 230437.3, "taker_buy_quote": 4882.85002}, {"ts": 1771429440000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 516.5, "quote_volume": 10.954965, "trades": 1, "taker_buy_volume": 516.5, "taker_buy_quote": 10.954965}, {"ts": 1771429500000, "open": 0.02121, "high": 0.02121, "low": 0.02118, "close": 0.02118, "volume": 2903.6, "quote_volume": 61.540575, "trades": 5, "taker_buy_volume": 1326.9, "taker_buy_quote": 28.135019}, {"ts": 1771429560000, "open": 0.02119, "high": 0.02119, "low": 0.02117, "close": 0.02119, "volume": 18097.3, "quote_volume": 383.426689, "trades": 14, "taker_buy_volume": 5463.7, "taker_buy_quote": 115.775803}, {"ts": 1771429620000, "open": 0.0212, "high": 0.0212, "low": 0.02118, "close": 0.02118, "volume": 5664.6, "quote_volume": 119.98381, "trades": 2, "taker_buy_volume": 379.1, "taker_buy_quote": 8.03692}, {"ts": 1771429680000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 5175.0, "quote_volume": 109.6065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429740000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 449.1, "quote_volume": 9.498465, "trades": 1, "taker_buy_volume": 449.1, "taker_buy_quote": 9.498465}, {"ts": 1771429800000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429860000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 10034.3, "quote_volume": 211.871411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429920000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 476.2, "quote_volume": 10.04782, "trades": 1, "taker_buy_volume": 476.2, "taker_buy_quote": 10.04782}, {"ts": 1771429980000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 2427.2, "quote_volume": 51.199648, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 21.1}, {"ts": 1771430040000, "open": 0.0211, "high": 0.0211, "low": 0.02107, "close": 0.02109, "volume": 29542.6, "quote_volume": 622.808175, "trades": 10, "taker_buy_volume": 1904.8, "taker_buy_quote": 40.182232}, {"ts": 1771430100000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 6348.7, "quote_volume": 133.848216, "trades": 4, "taker_buy_volume": 1333.4, "taker_buy_quote": 28.125692}, {"ts": 1771430160000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 3090.0, "quote_volume": 65.11011, "trades": 6, "taker_buy_volume": 381.0, "taker_buy_quote": 8.03148}, {"ts": 1771430220000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 3519.1, "quote_volume": 74.116985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430280000, "open": 0.02106, "high": 0.02106, "low": 0.02104, "close": 0.02104, "volume": 5883.9, "quote_volume": 123.862216, "trades": 3, "taker_buy_volume": 3248.0, "taker_buy_quote": 68.40288}, {"ts": 1771430340000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430400000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430460000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430520000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 2116.8, "quote_volume": 44.537472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430580000, "open": 0.021, "high": 0.021, "low": 0.02091, "close": 0.02091, "volume": 94730.9, "quote_volume": 1985.512716, "trades": 19, "taker_buy_volume": 1651.9, "taker_buy_quote": 34.6899}, {"ts": 1771430640000, "open": 0.02089, "high": 0.02094, "low": 0.02089, "close": 0.02094, "volume": 12006.0, "quote_volume": 250.896563, "trades": 5, "taker_buy_volume": 10720.2, "taker_buy_quote": 223.998579}, {"ts": 1771430700000, "open": 0.02091, "high": 0.02091, "low": 0.02089, "close": 0.02089, "volume": 2046.4, "quote_volume": 42.776762, "trades": 3, "taker_buy_volume": 865.4, "taker_buy_quote": 18.082052}, {"ts": 1771430760000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 1846.5, "quote_volume": 38.59185, "trades": 1, "taker_buy_volume": 1846.5, "taker_buy_quote": 38.59185}, {"ts": 1771430820000, "open": 0.02091, "high": 0.02091, "low": 0.02088, "close": 0.02089, "volume": 3373.8, "quote_volume": 70.522348, "trades": 6, "taker_buy_volume": 2421.4, "taker_buy_quote": 50.631474}, {"ts": 1771430880000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 64187.2, "quote_volume": 1340.874935, "trades": 9, "taker_buy_volume": 32951.4, "taker_buy_quote": 688.359073}, {"ts": 1771430940000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02088, "volume": 6713.8, "quote_volume": 140.145851, "trades": 7, "taker_buy_volume": 1923.0, "taker_buy_quote": 40.161855}, {"ts": 1771431000000, "open": 0.02088, "high": 0.02091, "low": 0.02088, "close": 0.02088, "volume": 7102.0, "quote_volume": 148.31524, "trades": 5, "taker_buy_volume": 6758.1, "taker_buy_quote": 141.134608}, {"ts": 1771431060000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431120000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431180000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431240000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 5175.0, "quote_volume": 108.00225, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.00225}, {"ts": 1771431300000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 6658.2, "quote_volume": 138.947065, "trades": 4, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.00225}, {"ts": 1771431360000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 526.3, "quote_volume": 10.989144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431420000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 1007.1, "quote_volume": 21.027793, "trades": 2, "taker_buy_volume": 480.8, "taker_buy_quote": 10.043912}, {"ts": 1771431480000, "open": 0.02087, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 2191.3, "quote_volume": 45.712195, "trades": 5, "taker_buy_volume": 693.3, "taker_buy_quote": 14.469171}, {"ts": 1771431540000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 5175.0, "quote_volume": 108.054, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.054}, {"ts": 1771431600000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431660000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.02092, "volume": 18103.0, "quote_volume": 378.481485, "trades": 8, "taker_buy_volume": 16001.0, "taker_buy_quote": 334.534423}, {"ts": 1771431720000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.02091, "volume": 2240.5, "quote_volume": 46.852688, "trades": 5, "taker_buy_volume": 478.5, "taker_buy_quote": 10.01022}, {"ts": 1771431780000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 762.0, "quote_volume": 15.92199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431840000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 865.4, "quote_volume": 18.077244, "trades": 2, "taker_buy_volume": 865.4, "taker_buy_quote": 18.077244}, {"ts": 1771431900000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 523.8, "quote_volume": 10.942182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431960000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 47850.2, "quote_volume": 999.999842, "trades": 9, "taker_buy_volume": 47850.2, "taker_buy_quote": 999.999842}, {"ts": 1771432020000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 5603.6, "quote_volume": 117.110954, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.1575}, {"ts": 1771432080000, "open": 0.0209, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 17487.6, "quote_volume": 365.411548, "trades": 5, "taker_buy_volume": 2191.7, "taker_buy_quote": 45.828447}, {"ts": 1771432140000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432200000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 14744.3, "quote_volume": 308.399006, "trades": 4, "taker_buy_volume": 12263.4, "taker_buy_quote": 256.498578}, {"ts": 1771432260000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 432.7, "quote_volume": 9.04343, "trades": 1, "taker_buy_volume": 432.7, "taker_buy_quote": 9.04343}, {"ts": 1771432320000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 7950.4, "quote_volume": 166.322368, "trades": 3, "taker_buy_volume": 7950.4, "taker_buy_quote": 166.322368}, {"ts": 1771432380000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432440000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432500000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432560000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432620000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 1011.5, "quote_volume": 21.09989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432680000, "open": 0.02086, "high": 0.02087, "low": 0.02084, "close": 0.02084, "volume": 11617.4, "quote_volume": 242.359424, "trades": 5, "taker_buy_volume": 11327.1, "taker_buy_quote": 236.309572}, {"ts": 1771432740000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432800000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432860000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 412.4, "quote_volume": 8.610912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432920000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432980000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 3946.7, "quote_volume": 82.450409, "trades": 4, "taker_buy_volume": 384.6, "taker_buy_quote": 8.03814}, {"ts": 1771433040000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 384.6, "quote_volume": 8.034294, "trades": 1, "taker_buy_volume": 384.6, "taker_buy_quote": 8.034294}, {"ts": 1771433100000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433160000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433220000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433280000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 817.3, "quote_volume": 17.073397, "trades": 2, "taker_buy_volume": 817.3, "taker_buy_quote": 17.073397}, {"ts": 1771433340000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433400000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433460000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 6340.0, "quote_volume": 132.2524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433520000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433580000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 4073.5, "quote_volume": 84.89174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433640000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433700000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433760000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433820000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433880000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433940000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434000000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434060000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434120000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 7092.4, "quote_volume": 148.018388, "trades": 4, "taker_buy_volume": 7092.4, "taker_buy_quote": 148.018388}, {"ts": 1771434180000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 5175.0, "quote_volume": 108.00225, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.00225}, {"ts": 1771434240000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434300000, "open": 0.02091, "high": 0.02093, "low": 0.02091, "close": 0.02093, "volume": 1861.5, "quote_volume": 38.936884, "trades": 4, "taker_buy_volume": 909.1, "taker_buy_quote": 19.0222}, {"ts": 1771434360000, "open": 0.02093, "high": 0.02096, "low": 0.02092, "close": 0.02095, "volume": 12908.7, "quote_volume": 270.389308, "trades": 8, "taker_buy_volume": 11333.3, "taker_buy_quote": 237.40087}, {"ts": 1771434420000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434480000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 3707.7, "quote_volume": 77.750469, "trades": 2, "taker_buy_volume": 382.8, "taker_buy_quote": 8.027316}, {"ts": 1771434540000, "open": 0.02096, "high": 0.02098, "low": 0.02093, "close": 0.02096, "volume": 69726.6, "quote_volume": 1460.249808, "trades": 17, "taker_buy_volume": 1770.4, "taker_buy_quote": 37.117154}, {"ts": 1771434600000, "open": 0.02095, "high": 0.02097, "low": 0.02093, "close": 0.02097, "volume": 17217.3, "quote_volume": 360.572327, "trades": 9, "taker_buy_volume": 1818.2, "taker_buy_quote": 38.114257}, {"ts": 1771434660000, "open": 0.02097, "high": 0.02097, "low": 0.02094, "close": 0.02096, "volume": 5792.5, "quote_volume": 121.440604, "trades": 7, "taker_buy_volume": 4887.7, "taker_buy_quote": 102.489806}, {"ts": 1771434720000, "open": 0.02092, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 32598.7, "quote_volume": 681.947482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434780000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02086, "volume": 6659.2, "quote_volume": 138.983747, "trades": 5, "taker_buy_volume": 480.8, "taker_buy_quote": 10.039104}, {"ts": 1771434840000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434900000, "open": 0.02088, "high": 0.02091, "low": 0.02088, "close": 0.02091, "volume": 2580.9, "quote_volume": 53.91979, "trades": 4, "taker_buy_volume": 861.2, "taker_buy_quote": 18.007692}, {"ts": 1771434960000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435020000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435080000, "open": 0.02089, "high": 0.02089, "low": 0.02086, "close": 0.02086, "volume": 155556.0, "quote_volume": 3249.44991, "trades": 9, "taker_buy_volume": 8048.7, "taker_buy_quote": 168.137343}, {"ts": 1771435140000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.0209, "volume": 31990.0, "quote_volume": 668.4875, "trades": 5, "taker_buy_volume": 31990.0, "taker_buy_quote": 668.4875}, {"ts": 1771435200000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 767.4, "quote_volume": 16.031004, "trades": 2, "taker_buy_volume": 384.6, "taker_buy_quote": 8.03814}, {"ts": 1771435260000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 56477.5, "quote_volume": 1180.248842, "trades": 15, "taker_buy_volume": 56477.5, "taker_buy_quote": 1180.248842}, {"ts": 1771435320000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 11012.2, "quote_volume": 230.044858, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.10575}, {"ts": 1771435380000, "open": 0.0209, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 100834.1, "quote_volume": 2107.483646, "trades": 10, "taker_buy_volume": 23023.6, "taker_buy_quote": 481.244196}, {"ts": 1771435440000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435500000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435560000, "open": 0.02086, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 18457.6, "quote_volume": 385.152492, "trades": 7, "taker_buy_volume": 18164.1, "taker_buy_quote": 379.033017}, {"ts": 1771435620000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 3357.6, "quote_volume": 70.073112, "trades": 3, "taker_buy_volume": 3357.6, "taker_buy_quote": 70.073112}, {"ts": 1771435680000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 293.2, "quote_volume": 6.116152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435740000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 23456.4, "quote_volume": 489.784089, "trades": 6, "taker_buy_volume": 23456.4, "taker_buy_quote": 489.784089}, {"ts": 1771435800000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 3989.7, "quote_volume": 83.265039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435860000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 1547.6, "quote_volume": 32.282936, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 6.71692}, {"ts": 1771435920000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435980000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436040000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436100000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 9011.5, "quote_volume": 188.296811, "trades": 6, "taker_buy_volume": 9011.5, "taker_buy_quote": 188.296811}, {"ts": 1771436160000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 2479.6, "quote_volume": 51.812654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436220000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 765.6, "quote_volume": 16.001076, "trades": 2, "taker_buy_volume": 384.6, "taker_buy_quote": 8.041986}, {"ts": 1771436280000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 478.5, "quote_volume": 9.995865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436340000, "open": 0.0209, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 6054.0, "quote_volume": 126.552076, "trades": 5, "taker_buy_volume": 6054.0, "taker_buy_quote": 126.552076}, {"ts": 1771436400000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436460000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436520000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436580000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436640000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436700000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436760000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436820000, "open": 0.0209, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 6131.0, "quote_volume": 128.14246, "trades": 6, "taker_buy_volume": 6131.0, "taker_buy_quote": 128.14246}, {"ts": 1771436880000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 1411.1, "quote_volume": 29.487205, "trades": 4, "taker_buy_volume": 932.6, "taker_buy_quote": 19.49134}, {"ts": 1771436940000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 903.8, "quote_volume": 18.871344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437000000, "open": 0.0209, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 7560.2, "quote_volume": 158.046992, "trades": 3, "taker_buy_volume": 5619.6, "taker_buy_quote": 117.469046}, {"ts": 1771437060000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437120000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 14194.8, "quote_volume": 296.719248, "trades": 7, "taker_buy_volume": 14194.8, "taker_buy_quote": 296.719248}, {"ts": 1771437180000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437240000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 5825.7, "quote_volume": 121.75713, "trades": 5, "taker_buy_volume": 5825.7, "taker_buy_quote": 121.75713}, {"ts": 1771437300000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 5175.0, "quote_volume": 108.10575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437360000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 575.5, "quote_volume": 12.022195, "trades": 1, "taker_buy_volume": 575.5, "taker_buy_quote": 12.022195}, {"ts": 1771437420000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.0209, "volume": 11473.3, "quote_volume": 239.66011, "trades": 5, "taker_buy_volume": 11473.3, "taker_buy_quote": 239.66011}, {"ts": 1771437480000, "open": 0.02089, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 9925.0, "quote_volume": 207.28575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437540000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437600000, "open": 0.02088, "high": 0.02088, "low": 0.02087, "close": 0.02088, "volume": 8958.0, "quote_volume": 187.01968, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437660000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437720000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 1766.8, "quote_volume": 36.939978, "trades": 4, "taker_buy_volume": 1004.8, "taker_buy_quote": 21.010368}, {"ts": 1771437780000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 482.1, "quote_volume": 10.07589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437840000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437900000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 1940.6, "quote_volume": 40.577946, "trades": 1, "taker_buy_volume": 1940.6, "taker_buy_quote": 40.577946}, {"ts": 1771437960000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438020000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 787.4, "quote_volume": 16.464534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438080000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438140000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 1940.6, "quote_volume": 40.577946, "trades": 1, "taker_buy_volume": 1940.6, "taker_buy_quote": 40.577946}, {"ts": 1771438200000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 1000.0, "quote_volume": 20.92, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.92}, {"ts": 1771438260000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438320000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438380000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 1940.6, "quote_volume": 40.577946, "trades": 1, "taker_buy_volume": 1940.6, "taker_buy_quote": 40.577946}, {"ts": 1771438440000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 1940.6, "quote_volume": 40.577946, "trades": 1, "taker_buy_volume": 1940.6, "taker_buy_quote": 40.577946}, {"ts": 1771438500000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438560000, "open": 0.0209, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 5779.7, "quote_volume": 120.822758, "trades": 6, "taker_buy_volume": 4601.3, "taker_buy_quote": 96.205982}, {"ts": 1771438620000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 2000.0, "quote_volume": 41.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438680000, "open": 0.02093, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 6221.8, "quote_volume": 130.218664, "trades": 8, "taker_buy_volume": 4091.9, "taker_buy_quote": 85.661156}, {"ts": 1771438740000, "open": 0.02092, "high": 0.02092, "low": 0.02084, "close": 0.02085, "volume": 21628.0, "quote_volume": 451.177108, "trades": 7, "taker_buy_volume": 959.0, "taker_buy_quote": 20.026728}, {"ts": 1771438800000, "open": 0.02087, "high": 0.02091, "low": 0.02083, "close": 0.02091, "volume": 252748.1, "quote_volume": 5278.160053, "trades": 31, "taker_buy_volume": 219582.6, "taker_buy_quote": 4586.032322}, {"ts": 1771438860000, "open": 0.02093, "high": 0.02093, "low": 0.02088, "close": 0.02088, "volume": 1580.0, "quote_volume": 33.028179, "trades": 4, "taker_buy_volume": 718.7, "taker_buy_quote": 15.032751}, {"ts": 1771438920000, "open": 0.02087, "high": 0.02087, "low": 0.02079, "close": 0.02086, "volume": 760331.3, "quote_volume": 15861.379169, "trades": 55, "taker_buy_volume": 29182.9, "taker_buy_quote": 607.757333}, {"ts": 1771438980000, "open": 0.02087, "high": 0.02091, "low": 0.02087, "close": 0.02089, "volume": 21843.7, "quote_volume": 456.35086, "trades": 9, "taker_buy_volume": 19818.9, "taker_buy_quote": 414.059068}, {"ts": 1771439040000, "open": 0.0209, "high": 0.02093, "low": 0.0209, "close": 0.02092, "volume": 106656.8, "quote_volume": 2231.447675, "trades": 32, "taker_buy_volume": 78336.0, "taker_buy_quote": 1638.942734}, {"ts": 1771439100000, "open": 0.02092, "high": 0.02097, "low": 0.02092, "close": 0.02094, "volume": 40964.0, "quote_volume": 857.962061, "trades": 10, "taker_buy_volume": 12354.2, "taker_buy_quote": 258.968107}, {"ts": 1771439160000, "open": 0.02094, "high": 0.02094, "low": 0.02093, "close": 0.02093, "volume": 10698.8, "quote_volume": 224.028566, "trades": 3, "taker_buy_volume": 1146.0, "taker_buy_quote": 23.992934}, {"ts": 1771439220000, "open": 0.02094, "high": 0.02094, "low": 0.02092, "close": 0.02092, "volume": 1983.7, "quote_volume": 41.524122, "trades": 5, "taker_buy_volume": 909.1, "taker_buy_quote": 19.036554}, {"ts": 1771439280000, "open": 0.02094, "high": 0.02095, "low": 0.02091, "close": 0.02093, "volume": 20209.4, "quote_volume": 423.120957, "trades": 14, "taker_buy_volume": 15266.8, "taker_buy_quote": 319.715567}, {"ts": 1771439340000, "open": 0.0209, "high": 0.02091, "low": 0.02089, "close": 0.02089, "volume": 15406.2, "quote_volume": 321.989772, "trades": 6, "taker_buy_volume": 1535.8, "taker_buy_quote": 32.113578}, {"ts": 1771439400000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439460000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 4790.8, "quote_volume": 99.983996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439520000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439580000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 477.7, "quote_volume": 9.955268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439640000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 396.4, "quote_volume": 8.272868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439700000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 381.0, "quote_volume": 7.95909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439760000, "open": 0.0209, "high": 0.02093, "low": 0.0209, "close": 0.02091, "volume": 1843.5, "quote_volume": 38.550355, "trades": 4, "taker_buy_volume": 329.0, "taker_buy_quote": 6.88597}, {"ts": 1771439820000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439880000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 17511.5, "quote_volume": 365.985564, "trades": 4, "taker_buy_volume": 478.6, "taker_buy_quote": 9.997954}, {"ts": 1771439940000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 84131.5, "quote_volume": 1756.769768, "trades": 12, "taker_buy_volume": 84131.5, "taker_buy_quote": 1756.769768}, {"ts": 1771440000000, "open": 0.02087, "high": 0.02087, "low": 0.02084, "close": 0.02084, "volume": 15237.9, "quote_volume": 318.000618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440060000, "open": 0.02086, "high": 0.02086, "low": 0.02083, "close": 0.02083, "volume": 6895.9, "quote_volume": 143.724979, "trades": 5, "taker_buy_volume": 961.6, "taker_buy_quote": 20.058976}, {"ts": 1771440120000, "open": 0.02083, "high": 0.02083, "low": 0.02072, "close": 0.02072, "volume": 19538.6, "quote_volume": 406.218776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440180000, "open": 0.02073, "high": 0.02074, "low": 0.02072, "close": 0.02074, "volume": 168858.6, "quote_volume": 3500.638048, "trades": 30, "taker_buy_volume": 140985.1, "taker_buy_quote": 2922.872143}, {"ts": 1771440240000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440300000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440360000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 55665.8, "quote_volume": 1153.009254, "trades": 8, "taker_buy_volume": 41180.0, "taker_buy_quote": 852.91177}, {"ts": 1771440420000, "open": 0.02075, "high": 0.02081, "low": 0.02075, "close": 0.02081, "volume": 73658.3, "quote_volume": 1530.370411, "trades": 19, "taker_buy_volume": 66629.4, "taker_buy_quote": 1384.354488}, {"ts": 1771440480000, "open": 0.02081, "high": 0.02081, "low": 0.02078, "close": 0.02078, "volume": 959.8, "quote_volume": 19.957574, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 8.96911}, {"ts": 1771440540000, "open": 0.02081, "high": 0.02081, "low": 0.02079, "close": 0.0208, "volume": 13384.4, "quote_volume": 278.396528, "trades": 3, "taker_buy_volume": 531.4, "taker_buy_quote": 11.058434}, {"ts": 1771440600000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440660000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440720000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 17936.5, "quote_volume": 372.213577, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440780000, "open": 0.02073, "high": 0.02076, "low": 0.02073, "close": 0.02076, "volume": 37293.0, "quote_volume": 773.248168, "trades": 8, "taker_buy_volume": 37293.0, "taker_buy_quote": 773.248168}, {"ts": 1771440840000, "open": 0.02076, "high": 0.02077, "low": 0.02074, "close": 0.02074, "volume": 11796.0, "quote_volume": 244.932815, "trades": 5, "taker_buy_volume": 6236.4, "taker_buy_quote": 129.471461}, {"ts": 1771440900000, "open": 0.02075, "high": 0.02078, "low": 0.02075, "close": 0.02077, "volume": 14003.7, "quote_volume": 290.726754, "trades": 9, "taker_buy_volume": 10527.9, "taker_buy_quote": 218.589434}, {"ts": 1771440960000, "open": 0.02077, "high": 0.02078, "low": 0.02077, "close": 0.02078, "volume": 861.4, "quote_volume": 17.896489, "trades": 2, "taker_buy_volume": 521.1, "taker_buy_quote": 10.828458}, {"ts": 1771441020000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 5175.0, "quote_volume": 107.433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441080000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441140000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 20598.6, "quote_volume": 426.597006, "trades": 5, "taker_buy_volume": 5297.2, "taker_buy_quote": 109.705012}, {"ts": 1771441200000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 16846.1, "quote_volume": 348.273848, "trades": 5, "taker_buy_volume": 5427.9, "taker_buy_quote": 112.248972}, {"ts": 1771441260000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 6839.4, "quote_volume": 141.438792, "trades": 1, "taker_buy_volume": 6839.4, "taker_buy_quote": 141.438792}, {"ts": 1771441320000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 6880.5, "quote_volume": 142.357545, "trades": 2, "taker_buy_volume": 6880.5, "taker_buy_quote": 142.357545}, {"ts": 1771441380000, "open": 0.02069, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 9759.4, "quote_volume": 202.010806, "trades": 2, "taker_buy_volume": 9759.4, "taker_buy_quote": 202.010806}, {"ts": 1771441440000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 10090.4, "quote_volume": 208.87128, "trades": 3, "taker_buy_volume": 10090.4, "taker_buy_quote": 208.87128}, {"ts": 1771441500000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 436.9, "quote_volume": 9.04383, "trades": 1, "taker_buy_volume": 436.9, "taker_buy_quote": 9.04383}, {"ts": 1771441560000, "open": 0.0207, "high": 0.02071, "low": 0.02069, "close": 0.0207, "volume": 4377.1, "quote_volume": 90.605996, "trades": 6, "taker_buy_volume": 3845.7, "taker_buy_quote": 79.61133}, {"ts": 1771441620000, "open": 0.0207, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 18725.3, "quote_volume": 387.549864, "trades": 12, "taker_buy_volume": 6587.4, "taker_buy_quote": 136.363045}, {"ts": 1771441680000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 5410.6, "quote_volume": 111.99942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441740000, "open": 0.02071, "high": 0.02073, "low": 0.0207, "close": 0.0207, "volume": 22330.8, "quote_volume": 462.480903, "trades": 9, "taker_buy_volume": 10212.8, "taker_buy_quote": 211.52145}, {"ts": 1771441800000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 10768.0, "quote_volume": 222.992864, "trades": 5, "taker_buy_volume": 9526.4, "taker_buy_quote": 197.291744}, {"ts": 1771441860000, "open": 0.02072, "high": 0.02073, "low": 0.02071, "close": 0.02071, "volume": 26963.2, "quote_volume": 558.689967, "trades": 11, "taker_buy_volume": 16149.8, "taker_buy_quote": 334.690386}, {"ts": 1771441920000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 28359.7, "quote_volume": 586.778278, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441980000, "open": 0.02066, "high": 0.02066, "low": 0.02061, "close": 0.02064, "volume": 39765.5, "quote_volume": 820.248479, "trades": 15, "taker_buy_volume": 17824.1, "taker_buy_quote": 367.490377}, {"ts": 1771442040000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 1065.0, "quote_volume": 21.97095, "trades": 1, "taker_buy_volume": 1065.0, "taker_buy_quote": 21.97095}, {"ts": 1771442100000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 8515.0, "quote_volume": 175.66445, "trades": 2, "taker_buy_volume": 8515.0, "taker_buy_quote": 175.66445}, {"ts": 1771442160000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442220000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 2739.6, "quote_volume": 56.490552, "trades": 3, "taker_buy_volume": 2739.6, "taker_buy_quote": 56.490552}, {"ts": 1771442280000, "open": 0.0206, "high": 0.0206, "low": 0.02056, "close": 0.0206, "volume": 36125.1, "quote_volume": 743.656613, "trades": 17, "taker_buy_volume": 35590.0, "taker_buy_quote": 732.644373}, {"ts": 1771442340000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 1712.8, "quote_volume": 35.249424, "trades": 1, "taker_buy_volume": 1712.8, "taker_buy_quote": 35.249424}, {"ts": 1771442400000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 19309.9, "quote_volume": 397.560007, "trades": 14, "taker_buy_volume": 18976.9, "taker_buy_quote": 390.706867}, {"ts": 1771442460000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 9391.1, "quote_volume": 193.278781, "trades": 4, "taker_buy_volume": 9391.1, "taker_buy_quote": 193.278781}, {"ts": 1771442520000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 15457.4, "quote_volume": 317.720233, "trades": 6, "taker_buy_volume": 10072.8, "taker_buy_quote": 207.066703}, {"ts": 1771442580000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 11027.5, "quote_volume": 226.50485, "trades": 4, "taker_buy_volume": 6159.6, "taker_buy_quote": 126.518184}, {"ts": 1771442640000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 31187.5, "quote_volume": 640.903125, "trades": 4, "taker_buy_volume": 20368.1, "taker_buy_quote": 418.564455}, {"ts": 1771442700000, "open": 0.02055, "high": 0.02055, "low": 0.02052, "close": 0.02052, "volume": 77341.2, "quote_volume": 1589.194521, "trades": 20, "taker_buy_volume": 8091.8, "taker_buy_quote": 166.132458}, {"ts": 1771442760000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02054, "volume": 18178.3, "quote_volume": 373.1507, "trades": 8, "taker_buy_volume": 17790.2, "taker_buy_quote": 365.186888}, {"ts": 1771442820000, "open": 0.02054, "high": 0.02055, "low": 0.02051, "close": 0.02051, "volume": 20849.2, "quote_volume": 427.967969, "trades": 10, "taker_buy_volume": 15085.8, "taker_buy_quote": 309.59958}, {"ts": 1771442880000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 24364.1, "quote_volume": 499.7178, "trades": 5, "taker_buy_volume": 14822.3, "taker_buy_quote": 304.015482}, {"ts": 1771442940000, "open": 0.02052, "high": 0.02056, "low": 0.02052, "close": 0.02056, "volume": 32117.6, "quote_volume": 659.904161, "trades": 9, "taker_buy_volume": 32117.6, "taker_buy_quote": 659.904161}, {"ts": 1771443000000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443060000, "open": 0.02055, "high": 0.02055, "low": 0.0205, "close": 0.0205, "volume": 158742.1, "quote_volume": 3256.746936, "trades": 31, "taker_buy_volume": 31994.1, "taker_buy_quote": 656.03623}, {"ts": 1771443120000, "open": 0.0205, "high": 0.02052, "low": 0.02049, "close": 0.02052, "volume": 37311.3, "quote_volume": 764.953828, "trades": 13, "taker_buy_volume": 36923.0, "taker_buy_quote": 756.997561}, {"ts": 1771443180000, "open": 0.0205, "high": 0.0205, "low": 0.02047, "close": 0.02047, "volume": 30176.2, "quote_volume": 618.05014, "trades": 10, "taker_buy_volume": 4379.9, "taker_buy_quote": 89.671259}, {"ts": 1771443240000, "open": 0.02047, "high": 0.02047, "low": 0.0204, "close": 0.02043, "volume": 70027.3, "quote_volume": 1429.995232, "trades": 23, "taker_buy_volume": 18544.6, "taker_buy_quote": 378.640391}, {"ts": 1771443300000, "open": 0.02043, "high": 0.02046, "low": 0.02042, "close": 0.02046, "volume": 19948.0, "quote_volume": 407.632072, "trades": 10, "taker_buy_volume": 19460.2, "taker_buy_quote": 397.671196}, {"ts": 1771443360000, "open": 0.02045, "high": 0.02045, "low": 0.02042, "close": 0.02044, "volume": 33325.4, "quote_volume": 681.023574, "trades": 11, "taker_buy_volume": 32538.6, "taker_buy_quote": 664.95224}, {"ts": 1771443420000, "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02041, "volume": 11999.6, "quote_volume": 244.964912, "trades": 4, "taker_buy_volume": 2328.6, "taker_buy_quote": 47.579802}, {"ts": 1771443480000, "open": 0.02043, "high": 0.02043, "low": 0.02037, "close": 0.02037, "volume": 26909.3, "quote_volume": 548.577014, "trades": 10, "taker_buy_volume": 11481.9, "taker_buy_quote": 234.009618}, {"ts": 1771443540000, "open": 0.02036, "high": 0.0204, "low": 0.02035, "close": 0.0204, "volume": 25976.7, "quote_volume": 528.89916, "trades": 5, "taker_buy_volume": 25976.7, "taker_buy_quote": 528.89916}, {"ts": 1771443600000, "open": 0.02041, "high": 0.02041, "low": 0.02038, "close": 0.0204, "volume": 88041.1, "quote_volume": 1795.348257, "trades": 19, "taker_buy_volume": 22948.1, "taker_buy_quote": 467.897635}, {"ts": 1771443660000, "open": 0.0204, "high": 0.0204, "low": 0.02029, "close": 0.02035, "volume": 330968.2, "quote_volume": 6730.582038, "trades": 72, "taker_buy_volume": 58020.1, "taker_buy_quote": 1180.828853}, {"ts": 1771443720000, "open": 0.02033, "high": 0.02033, "low": 0.02027, "close": 0.02029, "volume": 38409.0, "quote_volume": 780.189379, "trades": 18, "taker_buy_volume": 35952.5, "taker_buy_quote": 730.345585}, {"ts": 1771443780000, "open": 0.02027, "high": 0.02029, "low": 0.02027, "close": 0.02029, "volume": 3991.7, "quote_volume": 80.963181, "trades": 8, "taker_buy_volume": 2571.1, "taker_buy_quote": 52.167619}, {"ts": 1771443840000, "open": 0.02027, "high": 0.02028, "low": 0.02026, "close": 0.02028, "volume": 13509.0, "quote_volume": 273.904274, "trades": 10, "taker_buy_volume": 9096.7, "taker_buy_quote": 184.481076}, {"ts": 1771443900000, "open": 0.02026, "high": 0.02029, "low": 0.02025, "close": 0.02029, "volume": 26294.6, "quote_volume": 533.106237, "trades": 11, "taker_buy_volume": 24749.2, "taker_buy_quote": 501.798933}, {"ts": 1771443960000, "open": 0.02028, "high": 0.02044, "low": 0.02028, "close": 0.02039, "volume": 312808.5, "quote_volume": 6374.160911, "trades": 95, "taker_buy_volume": 231761.2, "taker_buy_quote": 4721.272768}, {"ts": 1771444020000, "open": 0.02038, "high": 0.02043, "low": 0.02038, "close": 0.02043, "volume": 35560.8, "quote_volume": 724.991872, "trades": 7, "taker_buy_volume": 35560.8, "taker_buy_quote": 724.991872}, {"ts": 1771444080000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 1862.8, "quote_volume": 38.07073, "trades": 4, "taker_buy_volume": 1862.8, "taker_buy_quote": 38.07073}, {"ts": 1771444140000, "open": 0.02043, "high": 0.02043, "low": 0.02038, "close": 0.02038, "volume": 10313.0, "quote_volume": 210.475513, "trades": 5, "taker_buy_volume": 3894.1, "taker_buy_quote": 79.548581}, {"ts": 1771444200000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 1749.3, "quote_volume": 35.638478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444260000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444320000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 443.3, "quote_volume": 9.04332, "trades": 1, "taker_buy_volume": 443.3, "taker_buy_quote": 9.04332}, {"ts": 1771444380000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 13337.9, "quote_volume": 272.166009, "trades": 4, "taker_buy_volume": 12898.9, "taker_buy_quote": 263.214799}, {"ts": 1771444440000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 27930.5, "quote_volume": 569.502895, "trades": 3, "taker_buy_volume": 394.1, "taker_buy_quote": 8.035699}, {"ts": 1771444500000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 4196.6, "quote_volume": 85.515069, "trades": 6, "taker_buy_volume": 3032.7, "taker_buy_quote": 61.806426}, {"ts": 1771444560000, "open": 0.02038, "high": 0.02038, "low": 0.02036, "close": 0.02036, "volume": 1568.7, "quote_volume": 31.947598, "trades": 3, "taker_buy_volume": 1176.5, "taker_buy_quote": 23.962406}, {"ts": 1771444620000, "open": 0.02035, "high": 0.02035, "low": 0.02033, "close": 0.02034, "volume": 6915.8, "quote_volume": 140.628852, "trades": 3, "taker_buy_volume": 5592.8, "taker_buy_quote": 113.705802}, {"ts": 1771444680000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 27459.6, "quote_volume": 558.746932, "trades": 7, "taker_buy_volume": 27459.6, "taker_buy_quote": 558.746932}, {"ts": 1771444740000, "open": 0.02036, "high": 0.02038, "low": 0.02036, "close": 0.02036, "volume": 31395.9, "quote_volume": 639.237282, "trades": 10, "taker_buy_volume": 29528.5, "taker_buy_quote": 601.20026}, {"ts": 1771444800000, "open": 0.02034, "high": 0.02039, "low": 0.02034, "close": 0.02039, "volume": 6059.6, "quote_volume": 123.429684, "trades": 4, "taker_buy_volume": 5618.4, "taker_buy_quote": 114.455676}, {"ts": 1771444860000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444920000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 728.5, "quote_volume": 14.846271, "trades": 2, "taker_buy_volume": 336.3, "taker_buy_quote": 6.857157}, {"ts": 1771444980000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 4019.7, "quote_volume": 82.005309, "trades": 2, "taker_buy_volume": 4019.7, "taker_buy_quote": 82.005309}, {"ts": 1771445040000, "open": 0.02043, "high": 0.02043, "low": 0.0204, "close": 0.02041, "volume": 6888.6, "quote_volume": 140.55242, "trades": 5, "taker_buy_volume": 1274.6, "taker_buy_quote": 26.02243}, {"ts": 1771445100000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 1278.9, "quote_volume": 26.076771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445160000, "open": 0.0204, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 3028.9, "quote_volume": 61.73439, "trades": 4, "taker_buy_volume": 3028.9, "taker_buy_quote": 61.73439}, {"ts": 1771445220000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 637.9, "quote_volume": 12.981265, "trades": 2, "taker_buy_volume": 637.9, "taker_buy_quote": 12.981265}, {"ts": 1771445280000, "open": 0.02035, "high": 0.02038, "low": 0.02035, "close": 0.02038, "volume": 38652.6, "quote_volume": 787.175682, "trades": 8, "taker_buy_volume": 33477.6, "taker_buy_quote": 681.864432}, {"ts": 1771445340000, "open": 0.02034, "high": 0.02036, "low": 0.02034, "close": 0.02035, "volume": 135525.0, "quote_volume": 2758.936126, "trades": 14, "taker_buy_volume": 52645.7, "taker_buy_quote": 1071.668828}, {"ts": 1771445400000, "open": 0.02036, "high": 0.02041, "low": 0.02036, "close": 0.02039, "volume": 12152.6, "quote_volume": 247.496058, "trades": 6, "taker_buy_volume": 11762.4, "taker_buy_quote": 239.53988}, {"ts": 1771445460000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 455.3, "quote_volume": 9.279014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445520000, "open": 0.02037, "high": 0.02041, "low": 0.02037, "close": 0.02041, "volume": 65026.0, "quote_volume": 1326.282346, "trades": 18, "taker_buy_volume": 56306.6, "taker_buy_quote": 1148.338725}, {"ts": 1771445580000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 162729.1, "quote_volume": 3321.14548, "trades": 11, "taker_buy_volume": 5737.2, "taker_buy_quote": 117.03888}, {"ts": 1771445640000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 17211.3, "quote_volume": 351.115446, "trades": 8, "taker_buy_volume": 16723.5, "taker_buy_quote": 341.164326}, {"ts": 1771445700000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 154123.6, "quote_volume": 3143.076047, "trades": 16, "taker_buy_volume": 50152.4, "taker_buy_quote": 1022.856321}, {"ts": 1771445760000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 1625.6, "quote_volume": 33.142043, "trades": 4, "taker_buy_volume": 1625.6, "taker_buy_quote": 33.142043}, {"ts": 1771445820000, "open": 0.02037, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 18438.2, "quote_volume": 375.35904, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 91.58352}, {"ts": 1771445880000, "open": 0.02035, "high": 0.02039, "low": 0.02035, "close": 0.02039, "volume": 25533.0, "quote_volume": 519.839728, "trades": 7, "taker_buy_volume": 25533.0, "taker_buy_quote": 519.839728}, {"ts": 1771445940000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446000000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446060000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 3144.9, "quote_volume": 64.074367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446120000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 490.2, "quote_volume": 10.004982, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 10.004982}, {"ts": 1771446180000, "open": 0.02041, "high": 0.02041, "low": 0.02036, "close": 0.02039, "volume": 28139.5, "quote_volume": 573.675735, "trades": 10, "taker_buy_volume": 8964.2, "taker_buy_quote": 182.790876}, {"ts": 1771446240000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 392.2, "quote_volume": 7.993036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446300000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446360000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 13469.7, "quote_volume": 274.512486, "trades": 2, "taker_buy_volume": 12738.0, "taker_buy_quote": 259.60044}, {"ts": 1771446420000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02038, "volume": 2164.7, "quote_volume": 44.112618, "trades": 5, "taker_buy_volume": 1327.3, "taker_buy_quote": 27.05478}, {"ts": 1771446480000, "open": 0.02036, "high": 0.02038, "low": 0.02035, "close": 0.02035, "volume": 19879.8, "quote_volume": 404.723503, "trades": 14, "taker_buy_volume": 6952.1, "taker_buy_quote": 141.570864}, {"ts": 1771446540000, "open": 0.02038, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 2359.4, "quote_volume": 48.092972, "trades": 5, "taker_buy_volume": 1330.0, "taker_buy_quote": 27.119192}, {"ts": 1771446600000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 1913.5, "quote_volume": 39.020206, "trades": 4, "taker_buy_volume": 886.7, "taker_buy_quote": 18.083754}, {"ts": 1771446660000, "open": 0.02039, "high": 0.02048, "low": 0.02039, "close": 0.02045, "volume": 50574.9, "quote_volume": 1033.84911, "trades": 20, "taker_buy_volume": 48104.4, "taker_buy_quote": 983.411289}, {"ts": 1771446720000, "open": 0.02044, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 2523.5, "quote_volume": 51.566811, "trades": 3, "taker_buy_volume": 390.2, "taker_buy_quote": 7.97959}, {"ts": 1771446780000, "open": 0.02045, "high": 0.02048, "low": 0.02043, "close": 0.02048, "volume": 8651.1, "quote_volume": 177.028275, "trades": 6, "taker_buy_volume": 6204.4, "taker_buy_quote": 126.998186}, {"ts": 1771446840000, "open": 0.02049, "high": 0.02049, "low": 0.02046, "close": 0.02046, "volume": 1368.0, "quote_volume": 28.01715, "trades": 3, "taker_buy_volume": 929.0, "taker_buy_quote": 19.03521}, {"ts": 1771446900000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 490.2, "quote_volume": 10.019688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446960000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 1100.5, "quote_volume": 22.522845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447020000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447080000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447140000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447200000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 7765.5, "quote_volume": 159.029106, "trades": 5, "taker_buy_volume": 6932.1, "taker_buy_quote": 141.969408}, {"ts": 1771447260000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447320000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 1392.2, "quote_volume": 28.456568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447380000, "open": 0.02048, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 3839.4, "quote_volume": 78.622132, "trades": 3, "taker_buy_volume": 3400.4, "taker_buy_quote": 69.640192}, {"ts": 1771447440000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 8053.0, "quote_volume": 164.7356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447500000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447560000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447620000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 1204.9, "quote_volume": 24.652254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447680000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447740000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447800000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 5434.9, "quote_volume": 111.091955, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 105.777}, {"ts": 1771447860000, "open": 0.02044, "high": 0.02044, "low": 0.0204, "close": 0.0204, "volume": 13491.1, "quote_volume": 275.432579, "trades": 6, "taker_buy_volume": 1223.0, "taker_buy_quote": 24.99812}, {"ts": 1771447920000, "open": 0.0204, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 13688.3, "quote_volume": 278.944077, "trades": 8, "taker_buy_volume": 3513.9, "taker_buy_quote": 71.587957}, {"ts": 1771447980000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 541.9, "quote_volume": 11.033084, "trades": 1, "taker_buy_volume": 541.9, "taker_buy_quote": 11.033084}, {"ts": 1771448040000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 19732.2, "quote_volume": 402.629688, "trades": 7, "taker_buy_volume": 19342.0, "taker_buy_quote": 394.67351}, {"ts": 1771448100000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1758.4, "quote_volume": 35.87136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448160000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 1268.2, "quote_volume": 25.863476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448220000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 1813.4, "quote_volume": 36.984092, "trades": 4, "taker_buy_volume": 886.6, "taker_buy_quote": 18.08664}, {"ts": 1771448280000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 1866.6, "quote_volume": 38.073274, "trades": 4, "taker_buy_volume": 1330.0, "taker_buy_quote": 27.132}, {"ts": 1771448340000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 2212.6, "quote_volume": 45.06674, "trades": 5, "taker_buy_volume": 1379.2, "taker_buy_quote": 28.094304}, {"ts": 1771448400000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 5721.6, "quote_volume": 116.43456, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 91.4936}, {"ts": 1771448460000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448520000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 1617.9, "quote_volume": 32.924265, "trades": 1, "taker_buy_volume": 1617.9, "taker_buy_quote": 32.924265}, {"ts": 1771448580000, "open": 0.02031, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 51692.4, "quote_volume": 1050.172133, "trades": 10, "taker_buy_volume": 36577.7, "taker_buy_quote": 743.201356}, {"ts": 1771448640000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 4514.0, "quote_volume": 91.81476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448700000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448760000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 578.3, "quote_volume": 11.762622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448820000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448880000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 21504.5, "quote_volume": 436.97144, "trades": 5, "taker_buy_volume": 16329.5, "taker_buy_quote": 331.81544}, {"ts": 1771448940000, "open": 0.02033, "high": 0.02042, "low": 0.02033, "close": 0.02041, "volume": 193577.7, "quote_volume": 3945.330513, "trades": 46, "taker_buy_volume": 165889.8, "taker_buy_quote": 3380.706216}, {"ts": 1771449000000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 975.6, "quote_volume": 19.907118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449060000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 60418.9, "quote_volume": 1233.145359, "trades": 6, "taker_buy_volume": 49639.8, "taker_buy_quote": 1013.148318}, {"ts": 1771449120000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449180000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 6144.6, "quote_volume": 125.534178, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 91.85328}, {"ts": 1771449240000, "open": 0.02042, "high": 0.02045, "low": 0.02042, "close": 0.02043, "volume": 30792.2, "quote_volume": 629.220421, "trades": 10, "taker_buy_volume": 25617.2, "taker_buy_quote": 523.495171}, {"ts": 1771449300000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 9800.8, "quote_volume": 200.034328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449360000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449420000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 4281.0, "quote_volume": 87.455952, "trades": 4, "taker_buy_volume": 3793.2, "taker_buy_quote": 77.495076}, {"ts": 1771449480000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 389.8, "quote_volume": 7.967512, "trades": 1, "taker_buy_volume": 389.8, "taker_buy_quote": 7.967512}, {"ts": 1771449540000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 1372.6, "quote_volume": 28.04712, "trades": 3, "taker_buy_volume": 490.2, "taker_buy_quote": 10.019688}, {"ts": 1771449600000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 2652.4, "quote_volume": 54.215056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449660000, "open": 0.02045, "high": 0.02048, "low": 0.02043, "close": 0.02048, "volume": 212753.8, "quote_volume": 4351.487358, "trades": 39, "taker_buy_volume": 97246.7, "taker_buy_quote": 1989.363147}, {"ts": 1771449720000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 8193.1, "quote_volume": 167.884385, "trades": 5, "taker_buy_volume": 6979.6, "taker_buy_quote": 143.012004}, {"ts": 1771449780000, "open": 0.02049, "high": 0.02051, "low": 0.02048, "close": 0.02048, "volume": 1317.3, "quote_volume": 26.997379, "trades": 3, "taker_buy_volume": 490.2, "taker_buy_quote": 10.054002}, {"ts": 1771449840000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.02049, "volume": 47627.6, "quote_volume": 976.406511, "trades": 8, "taker_buy_volume": 36709.9, "taker_buy_quote": 752.592867}, {"ts": 1771449900000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 24045.3, "quote_volume": 492.688197, "trades": 2, "taker_buy_volume": 24045.3, "taker_buy_quote": 492.688197}, {"ts": 1771449960000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 704.2, "quote_volume": 14.429058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450020000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.02048, "volume": 929.4, "quote_volume": 19.044896, "trades": 2, "taker_buy_volume": 539.2, "taker_buy_quote": 11.0536}, {"ts": 1771450080000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450140000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 3993.1, "quote_volume": 81.815456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450200000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.02048, "volume": 56166.2, "quote_volume": 1150.648983, "trades": 17, "taker_buy_volume": 31860.1, "taker_buy_quote": 652.62925}, {"ts": 1771450260000, "open": 0.02048, "high": 0.02048, "low": 0.02041, "close": 0.02044, "volume": 148527.7, "quote_volume": 3036.81037, "trades": 21, "taker_buy_volume": 5471.4, "taker_buy_quote": 111.835416}, {"ts": 1771450320000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 963.2, "quote_volume": 19.678176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450380000, "open": 0.02044, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 19640.9, "quote_volume": 401.762894, "trades": 5, "taker_buy_volume": 19640.9, "taker_buy_quote": 401.762894}, {"ts": 1771450440000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 4496.0, "quote_volume": 92.03312, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 92.03312}, {"ts": 1771450500000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450560000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450620000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450680000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 4838.4, "quote_volume": 98.893472, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 91.89824}, {"ts": 1771450740000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 4496.0, "quote_volume": 91.89824, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 91.89824}, {"ts": 1771450800000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450860000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450920000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450980000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 14263.7, "quote_volume": 291.692665, "trades": 3, "taker_buy_volume": 14263.7, "taker_buy_quote": 291.692665}, {"ts": 1771451040000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02045, "volume": 22376.9, "quote_volume": 457.666446, "trades": 8, "taker_buy_volume": 15360.1, "taker_buy_quote": 314.215896}, {"ts": 1771451100000, "open": 0.02044, "high": 0.02045, "low": 0.02042, "close": 0.02045, "volume": 47678.9, "quote_volume": 974.168959, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451160000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451220000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451280000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451340000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451400000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 10505.1, "quote_volume": 214.619193, "trades": 2, "taker_buy_volume": 10505.1, "taker_buy_quote": 214.619193}, {"ts": 1771451460000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451520000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 541.9, "quote_volume": 11.05476, "trades": 1, "taker_buy_volume": 541.9, "taker_buy_quote": 11.05476}, {"ts": 1771451580000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 6692.5, "quote_volume": 136.527, "trades": 4, "taker_buy_volume": 541.9, "taker_buy_quote": 11.05476}, {"ts": 1771451640000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 20439.4, "quote_volume": 416.554972, "trades": 4, "taker_buy_volume": 541.9, "taker_buy_quote": 11.043922}, {"ts": 1771451700000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 443.3, "quote_volume": 9.038887, "trades": 1, "taker_buy_volume": 443.3, "taker_buy_quote": 9.038887}, {"ts": 1771451760000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 536.6, "quote_volume": 10.941274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451820000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451880000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451940000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 4988.2, "quote_volume": 101.659516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452000000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 886.7, "quote_volume": 18.070946, "trades": 2, "taker_buy_volume": 886.7, "taker_buy_quote": 18.070946}, {"ts": 1771452060000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 4780.9, "quote_volume": 97.429816, "trades": 2, "taker_buy_volume": 4288.3, "taker_buy_quote": 87.395554}, {"ts": 1771452120000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 5294.3, "quote_volume": 107.982665, "trades": 5, "taker_buy_volume": 4069.0, "taker_buy_quote": 83.0076}, {"ts": 1771452180000, "open": 0.0204, "high": 0.02044, "low": 0.0204, "close": 0.02042, "volume": 16232.3, "quote_volume": 331.320851, "trades": 6, "taker_buy_volume": 15742.1, "taker_buy_quote": 321.310967}, {"ts": 1771452240000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 6081.2, "quote_volume": 124.117292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452300000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452360000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452420000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452480000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452540000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452600000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452660000, "open": 0.02041, "high": 0.02041, "low": 0.02037, "close": 0.02038, "volume": 8056.4, "quote_volume": 164.195185, "trades": 5, "taker_buy_volume": 5997.0, "taker_buy_quote": 122.162831}, {"ts": 1771452720000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452780000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 1280.6, "quote_volume": 26.098628, "trades": 1, "taker_buy_volume": 1280.6, "taker_buy_quote": 26.098628}, {"ts": 1771452840000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452900000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452960000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 10552.3, "quote_volume": 214.957648, "trades": 2, "taker_buy_volume": 729.7, "taker_buy_quote": 14.871286}, {"ts": 1771453020000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453080000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453140000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 39693.1, "quote_volume": 809.602388, "trades": 6, "taker_buy_volume": 39254.1, "taker_buy_quote": 800.651178}, {"ts": 1771453200000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 5882.4, "quote_volume": 120.059784, "trades": 1, "taker_buy_volume": 5882.4, "taker_buy_quote": 120.059784}, {"ts": 1771453260000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1724.9, "quote_volume": 35.18796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453320000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453380000, "open": 0.02037, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 7741.1, "quote_volume": 157.577781, "trades": 4, "taker_buy_volume": 2566.1, "taker_buy_quote": 52.266531}, {"ts": 1771453440000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 1122.6, "quote_volume": 22.833684, "trades": 1, "taker_buy_volume": 1122.6, "taker_buy_quote": 22.833684}, {"ts": 1771453500000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 845.1, "quote_volume": 17.189334, "trades": 1, "taker_buy_volume": 845.1, "taker_buy_quote": 17.189334}, {"ts": 1771453560000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453620000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 446.7, "quote_volume": 9.090345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453680000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453740000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453800000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 6487.4, "quote_volume": 132.148338, "trades": 2, "taker_buy_volume": 6487.4, "taker_buy_quote": 132.148338}, {"ts": 1771453860000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 536.6, "quote_volume": 10.941274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453920000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453980000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454040000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454100000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 293.2, "quote_volume": 5.998872, "trades": 1, "taker_buy_volume": 293.2, "taker_buy_quote": 5.998872}, {"ts": 1771454160000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 896.7, "quote_volume": 18.346482, "trades": 2, "taker_buy_volume": 896.7, "taker_buy_quote": 18.346482}, {"ts": 1771454220000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454280000, "open": 0.02043, "high": 0.02043, "low": 0.0204, "close": 0.02043, "volume": 2010.0, "quote_volume": 41.040768, "trades": 5, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.039008}, {"ts": 1771454340000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 36404.8, "quote_volume": 743.0314, "trades": 7, "taker_buy_volume": 36404.8, "taker_buy_quote": 743.0314}, {"ts": 1771454400000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454460000, "open": 0.02043, "high": 0.02046, "low": 0.02042, "close": 0.02046, "volume": 10976.3, "quote_volume": 224.324226, "trades": 8, "taker_buy_volume": 10439.7, "taker_buy_quote": 213.366854}, {"ts": 1771454520000, "open": 0.02046, "high": 0.0205, "low": 0.02039, "close": 0.0204, "volume": 77570.3, "quote_volume": 1584.901071, "trades": 19, "taker_buy_volume": 10982.5, "taker_buy_quote": 224.85561}, {"ts": 1771454580000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454640000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454700000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454760000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 2936.8, "quote_volume": 60.028192, "trades": 1, "taker_buy_volume": 2936.8, "taker_buy_quote": 60.028192}, {"ts": 1771454820000, "open": 0.02046, "high": 0.02046, "low": 0.02043, "close": 0.02043, "volume": 23672.4, "quote_volume": 484.033683, "trades": 6, "taker_buy_volume": 13388.3, "taker_buy_quote": 273.924618}, {"ts": 1771454880000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 882.4, "quote_volume": 18.027432, "trades": 2, "taker_buy_volume": 882.4, "taker_buy_quote": 18.027432}, {"ts": 1771454940000, "open": 0.02041, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 1911.8, "quote_volume": 39.040426, "trades": 4, "taker_buy_volume": 1029.4, "taker_buy_quote": 21.030642}, {"ts": 1771455000000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 926.8, "quote_volume": 18.915988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455060000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455120000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455180000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455240000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455300000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455360000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 671.5, "quote_volume": 13.705315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455420000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455480000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455540000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 1129.9, "quote_volume": 23.061259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455600000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 1569.8, "quote_volume": 32.035677, "trades": 4, "taker_buy_volume": 1276.7, "taker_buy_quote": 26.053506}, {"ts": 1771455660000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455720000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 926.8, "quote_volume": 18.897452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455780000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02039, "volume": 30139.3, "quote_volume": 614.250741, "trades": 7, "taker_buy_volume": 394.1, "taker_buy_quote": 8.035699}, {"ts": 1771455840000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455900000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455960000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 656.8, "quote_volume": 13.392152, "trades": 1, "taker_buy_volume": 656.8, "taker_buy_quote": 13.392152}, {"ts": 1771456020000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456080000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 47622.7, "quote_volume": 970.074399, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456140000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456200000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456260000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456320000, "open": 0.02037, "high": 0.02041, "low": 0.02037, "close": 0.02041, "volume": 52500.0, "quote_volume": 1070.604418, "trades": 10, "taker_buy_volume": 52500.0, "taker_buy_quote": 1070.604418}, {"ts": 1771456380000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456440000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 5936.6, "quote_volume": 121.101274, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.16}, {"ts": 1771456500000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456560000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1477.8, "quote_volume": 30.14712, "trades": 3, "taker_buy_volume": 1477.8, "taker_buy_quote": 30.14712}, {"ts": 1771456620000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 490.2, "quote_volume": 9.990276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456680000, "open": 0.02038, "high": 0.02041, "low": 0.02038, "close": 0.02041, "volume": 7891.0, "quote_volume": 160.854358, "trades": 6, "taker_buy_volume": 7061.8, "taker_buy_quote": 143.938678}, {"ts": 1771456740000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 441.2, "quote_volume": 8.996068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456800000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 3025.7, "quote_volume": 61.694023, "trades": 4, "taker_buy_volume": 3025.7, "taker_buy_quote": 61.694023}, {"ts": 1771456860000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456920000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 5168.0, "quote_volume": 105.32384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456980000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457040000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 478.7, "quote_volume": 9.751119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457100000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457160000, "open": 0.02037, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 12305.7, "quote_volume": 250.606495, "trades": 8, "taker_buy_volume": 6023.7, "taker_buy_quote": 122.702769}, {"ts": 1771457220000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 5587.0, "quote_volume": 113.63958, "trades": 3, "taker_buy_volume": 2116.0, "taker_buy_quote": 43.03944}, {"ts": 1771457280000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457340000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 862.0, "quote_volume": 17.55894, "trades": 2, "taker_buy_volume": 862.0, "taker_buy_quote": 17.55894}, {"ts": 1771457400000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457460000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457520000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457580000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 3392.1, "quote_volume": 69.19884, "trades": 2, "taker_buy_volume": 3392.1, "taker_buy_quote": 69.19884}, {"ts": 1771457640000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 322.8, "quote_volume": 6.588348, "trades": 1, "taker_buy_volume": 322.8, "taker_buy_quote": 6.588348}, {"ts": 1771457700000, "open": 0.02041, "high": 0.02041, "low": 0.02037, "close": 0.02037, "volume": 6303.2, "quote_volume": 128.465512, "trades": 5, "taker_buy_volume": 383.2, "taker_buy_quote": 7.821112}, {"ts": 1771457760000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457820000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 308.0, "quote_volume": 6.28012, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 6.28012}, {"ts": 1771457880000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 8609.9, "quote_volume": 175.669181, "trades": 3, "taker_buy_volume": 8122.1, "taker_buy_quote": 165.718061}, {"ts": 1771457940000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458000000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458060000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458120000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458180000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 979.4, "quote_volume": 19.999348, "trades": 1, "taker_buy_volume": 979.4, "taker_buy_quote": 19.999348}, {"ts": 1771458240000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458300000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 11629.0, "quote_volume": 237.34789, "trades": 3, "taker_buy_volume": 11629.0, "taker_buy_quote": 237.34789}, {"ts": 1771458360000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 639.1, "quote_volume": 13.044031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458420000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458480000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458540000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458600000, "open": 0.02043, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 7341.1, "quote_volume": 149.998084, "trades": 2, "taker_buy_volume": 7341.1, "taker_buy_quote": 149.998084}, {"ts": 1771458660000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 254.0, "quote_volume": 5.18668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458720000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1313.0, "quote_volume": 26.81146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458780000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458840000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 6048.0, "quote_volume": 123.61464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458900000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 12686.0, "quote_volume": 258.918669, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458960000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 6510.3, "quote_volume": 132.760341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459020000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 8038.0, "quote_volume": 163.89482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459080000, "open": 0.02039, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 12855.8, "quote_volume": 262.11896, "trades": 7, "taker_buy_volume": 487.8, "taker_buy_quote": 9.95112}, {"ts": 1771459140000, "open": 0.02038, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 14067.0, "quote_volume": 286.76243, "trades": 6, "taker_buy_volume": 8966.0, "taker_buy_quote": 182.81674}, {"ts": 1771459200000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 6441.9, "quote_volume": 131.474789, "trades": 3, "taker_buy_volume": 6002.9, "taker_buy_quote": 122.519189}, {"ts": 1771459260000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 3377.6, "quote_volume": 68.979895, "trades": 3, "taker_buy_volume": 3377.6, "taker_buy_quote": 68.979895}, {"ts": 1771459320000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459380000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459440000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459500000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459560000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459620000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459680000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459740000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 8632.1, "quote_volume": 176.375482, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.376}, {"ts": 1771459800000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459860000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459920000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459980000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460040000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460100000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 6643.1, "quote_volume": 135.585671, "trades": 2, "taker_buy_volume": 6643.1, "taker_buy_quote": 135.585671}, {"ts": 1771460160000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 3670.0, "quote_volume": 74.91204, "trades": 6, "taker_buy_volume": 3670.0, "taker_buy_quote": 74.91204}, {"ts": 1771460220000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460280000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460340000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460400000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460460000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460520000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 443.3, "quote_volume": 9.04332, "trades": 1, "taker_buy_volume": 443.3, "taker_buy_quote": 9.04332}, {"ts": 1771460580000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 390.2, "quote_volume": 7.956178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460640000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 1620.4, "quote_volume": 33.050794, "trades": 3, "taker_buy_volume": 1083.8, "taker_buy_quote": 22.10952}, {"ts": 1771460700000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 1034.5, "quote_volume": 21.093455, "trades": 2, "taker_buy_volume": 1034.5, "taker_buy_quote": 21.093455}, {"ts": 1771460760000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 9736.0, "quote_volume": 198.1276, "trades": 4, "taker_buy_volume": 9736.0, "taker_buy_quote": 198.1276}, {"ts": 1771460820000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 26541.0, "quote_volume": 540.37476, "trades": 9, "taker_buy_volume": 20462.7, "taker_buy_quote": 416.620572}, {"ts": 1771460880000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 5899.0, "quote_volume": 120.10364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460940000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 2310.0, "quote_volume": 47.0316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461000000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 4582.0, "quote_volume": 93.33534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461060000, "open": 0.02036, "high": 0.02036, "low": 0.02034, "close": 0.02035, "volume": 112622.9, "quote_volume": 2292.679455, "trades": 11, "taker_buy_volume": 12635.2, "taker_buy_quote": 257.12632}, {"ts": 1771461120000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461180000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 4669.6, "quote_volume": 94.918752, "trades": 4, "taker_buy_volume": 3248.0, "taker_buy_quote": 66.03184}, {"ts": 1771461240000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461300000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461360000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461420000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 1983.4, "quote_volume": 40.401858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461480000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461540000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 732.0, "quote_volume": 14.91084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461600000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 4501.6, "quote_volume": 91.742608, "trades": 2, "taker_buy_volume": 4501.6, "taker_buy_quote": 91.742608}, {"ts": 1771461660000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 732.0, "quote_volume": 14.92548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461720000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461780000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461840000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461900000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 1326.8, "quote_volume": 27.106524, "trades": 2, "taker_buy_volume": 594.8, "taker_buy_quote": 12.151764}, {"ts": 1771461960000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 4887.4, "quote_volume": 99.996204, "trades": 1, "taker_buy_volume": 4887.4, "taker_buy_quote": 99.996204}, {"ts": 1771462020000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462080000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462140000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 3731.9, "quote_volume": 76.280036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462200000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462260000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 2000.0, "quote_volume": 40.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462320000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462380000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462440000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462500000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462560000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 681.8, "quote_volume": 13.915538, "trades": 1, "taker_buy_volume": 681.8, "taker_buy_quote": 13.915538}, {"ts": 1771462620000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462680000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462740000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462800000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 10960.2, "quote_volume": 223.87551, "trades": 4, "taker_buy_volume": 6822.6, "taker_buy_quote": 139.385718}, {"ts": 1771462860000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462920000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 2064.5, "quote_volume": 42.28096, "trades": 1, "taker_buy_volume": 2064.5, "taker_buy_quote": 42.28096}, {"ts": 1771462980000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463040000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463100000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463160000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463220000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463280000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 867.4, "quote_volume": 17.773026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463340000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 1500.0, "quote_volume": 30.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463400000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 2806.7, "quote_volume": 57.509283, "trades": 3, "taker_buy_volume": 2806.7, "taker_buy_quote": 57.509283}, {"ts": 1771463460000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463520000, "open": 0.0205, "high": 0.02055, "low": 0.0205, "close": 0.02055, "volume": 24153.6, "quote_volume": 495.734489, "trades": 10, "taker_buy_volume": 23794.1, "taker_buy_quote": 488.346764}, {"ts": 1771463580000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 20315.0, "quote_volume": 417.6764, "trades": 2, "taker_buy_volume": 20315.0, "taker_buy_quote": 417.6764}, {"ts": 1771463640000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463700000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463760000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463820000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463880000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463940000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 858.7, "quote_volume": 17.60335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464000000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 302.5, "quote_volume": 6.20125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464060000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 980.4, "quote_volume": 20.068788, "trades": 2, "taker_buy_volume": 980.4, "taker_buy_quote": 20.068788}, {"ts": 1771464120000, "open": 0.02047, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 5191.6, "quote_volume": 106.276464, "trades": 3, "taker_buy_volume": 441.2, "taker_buy_quote": 9.035776}, {"ts": 1771464180000, "open": 0.0205, "high": 0.02053, "low": 0.0205, "close": 0.02053, "volume": 28711.5, "quote_volume": 589.308513, "trades": 14, "taker_buy_volume": 18449.0, "taker_buy_quote": 378.64997}, {"ts": 1771464240000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 7032.7, "quote_volume": 144.397658, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.862}, {"ts": 1771464300000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 5400.0, "quote_volume": 110.97, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.97}, {"ts": 1771464360000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 1424.8, "quote_volume": 29.265, "trades": 2, "taker_buy_volume": 692.8, "taker_buy_quote": 14.23704}, {"ts": 1771464420000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 5400.0, "quote_volume": 111.024, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.024}, {"ts": 1771464480000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 5399.9, "quote_volume": 110.859947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464540000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464600000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 3238.3, "quote_volume": 66.56505, "trades": 3, "taker_buy_volume": 3238.3, "taker_buy_quote": 66.56505}, {"ts": 1771464660000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 7531.0, "quote_volume": 154.83736, "trades": 2, "taker_buy_volume": 7531.0, "taker_buy_quote": 154.83736}, {"ts": 1771464720000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 5400.0, "quote_volume": 110.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464780000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 91827.9, "quote_volume": 1885.329735, "trades": 14, "taker_buy_volume": 91827.9, "taker_buy_quote": 1885.329735}, {"ts": 1771464840000, "open": 0.02054, "high": 0.02055, "low": 0.02051, "close": 0.02051, "volume": 109270.7, "quote_volume": 2243.967928, "trades": 25, "taker_buy_volume": 80326.2, "taker_buy_quote": 1649.630148}, {"ts": 1771464900000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 15157.2, "quote_volume": 310.7226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464960000, "open": 0.02049, "high": 0.0205, "low": 0.02047, "close": 0.02047, "volume": 12525.6, "quote_volume": 256.567184, "trades": 4, "taker_buy_volume": 980.4, "taker_buy_quote": 20.0982}, {"ts": 1771465020000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 4887.4, "quote_volume": 99.996204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465080000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 5384.7, "quote_volume": 110.117115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465140000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 208722.3, "quote_volume": 4268.371035, "trades": 26, "taker_buy_volume": 208722.3, "taker_buy_quote": 4268.371035}, {"ts": 1771465200000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 534.0, "quote_volume": 10.94166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465260000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 534.0, "quote_volume": 10.94166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465320000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465380000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 12079.9, "quote_volume": 248.211386, "trades": 4, "taker_buy_volume": 12079.9, "taker_buy_quote": 248.211386}, {"ts": 1771465440000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465500000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 4668.0, "quote_volume": 95.88072, "trades": 1, "taker_buy_volume": 4668.0, "taker_buy_quote": 95.88072}, {"ts": 1771465560000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 520.2, "quote_volume": 10.674504, "trades": 1, "taker_buy_volume": 520.2, "taker_buy_quote": 10.674504}, {"ts": 1771465620000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 5229.1, "quote_volume": 107.353423, "trades": 1, "taker_buy_volume": 5229.1, "taker_buy_quote": 107.353423}, {"ts": 1771465680000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465740000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465800000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465860000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465920000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 3979.3, "quote_volume": 81.716217, "trades": 4, "taker_buy_volume": 3979.3, "taker_buy_quote": 81.716217}, {"ts": 1771465980000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466040000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 1217.2, "quote_volume": 25.001288, "trades": 2, "taker_buy_volume": 1217.2, "taker_buy_quote": 25.001288}, {"ts": 1771466100000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466160000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 2025.0, "quote_volume": 41.61375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466220000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466280000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466340000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 1728.7, "quote_volume": 35.524785, "trades": 1, "taker_buy_volume": 1728.7, "taker_buy_quote": 35.524785}, {"ts": 1771466400000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 2025.0, "quote_volume": 41.61375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466460000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466520000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466580000, "open": 0.02054, "high": 0.02055, "low": 0.02054, "close": 0.02055, "volume": 5820.0, "quote_volume": 119.547, "trades": 3, "taker_buy_volume": 5820.0, "taker_buy_quote": 119.547}, {"ts": 1771466640000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466700000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466760000, "open": 0.02054, "high": 0.02055, "low": 0.02054, "close": 0.02055, "volume": 12995.2, "quote_volume": 266.99736, "trades": 4, "taker_buy_volume": 12995.2, "taker_buy_quote": 266.99736}, {"ts": 1771466820000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 3054.7, "quote_volume": 62.743538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466880000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466940000, "open": 0.02054, "high": 0.02057, "low": 0.02054, "close": 0.02057, "volume": 6033.0, "quote_volume": 123.973815, "trades": 4, "taker_buy_volume": 6033.0, "taker_buy_quote": 123.973815}, {"ts": 1771467000000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467060000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467120000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467180000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467240000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467300000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467360000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467420000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467480000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467540000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467600000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 813.7, "quote_volume": 16.721535, "trades": 1, "taker_buy_volume": 813.7, "taker_buy_quote": 16.721535}, {"ts": 1771467660000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 4766.2, "quote_volume": 98.037204, "trades": 2, "taker_buy_volume": 4766.2, "taker_buy_quote": 98.037204}, {"ts": 1771467720000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 1735.1, "quote_volume": 35.673656, "trades": 1, "taker_buy_volume": 1735.1, "taker_buy_quote": 35.673656}, {"ts": 1771467780000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 1418.9, "quote_volume": 29.186773, "trades": 1, "taker_buy_volume": 1418.9, "taker_buy_quote": 29.186773}, {"ts": 1771467840000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 369.0, "quote_volume": 7.59033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467900000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467960000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468020000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 358.6, "quote_volume": 7.372816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468080000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468140000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468200000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468260000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468320000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468380000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 2000.0, "quote_volume": 41.12, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 41.12}, {"ts": 1771468440000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468500000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 1615.5, "quote_volume": 33.18237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468560000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468620000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468680000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468740000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 10196.9, "quote_volume": 209.134007, "trades": 2, "taker_buy_volume": 10196.9, "taker_buy_quote": 209.134007}, {"ts": 1771468800000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468860000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 15249.4, "quote_volume": 312.515048, "trades": 2, "taker_buy_volume": 15249.4, "taker_buy_quote": 312.515048}, {"ts": 1771468920000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 485.4, "quote_volume": 9.945846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468980000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469040000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469100000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469160000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 1362.5, "quote_volume": 27.937537, "trades": 2, "taker_buy_volume": 733.8, "taker_buy_quote": 15.0429}, {"ts": 1771469220000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469280000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469340000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 1421.6, "quote_volume": 29.1428, "trades": 3, "taker_buy_volume": 1421.6, "taker_buy_quote": 29.1428}, {"ts": 1771469400000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 1703.2, "quote_volume": 34.90298, "trades": 4, "taker_buy_volume": 441.2, "taker_buy_quote": 9.0446}, {"ts": 1771469460000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 534.0, "quote_volume": 10.94166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469520000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 3500.5, "quote_volume": 71.756367, "trades": 5, "taker_buy_volume": 2675.3, "taker_buy_quote": 54.84365}, {"ts": 1771469580000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 485.4, "quote_volume": 9.955554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469640000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469700000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469760000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469820000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469880000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 2500.0, "quote_volume": 51.325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469940000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470000000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470060000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470120000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 381.0, "quote_volume": 7.82193, "trades": 1, "taker_buy_volume": 381.0, "taker_buy_quote": 7.82193}, {"ts": 1771470180000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 1319.3, "quote_volume": 27.098422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470240000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 5400.0, "quote_volume": 110.754, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.754}, {"ts": 1771470300000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470360000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 539.2, "quote_volume": 11.048208, "trades": 1, "taker_buy_volume": 539.2, "taker_buy_quote": 11.048208}, {"ts": 1771470420000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470480000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 1632.9, "quote_volume": 33.458121, "trades": 1, "taker_buy_volume": 1632.9, "taker_buy_quote": 33.458121}, {"ts": 1771470540000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470600000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 833.4, "quote_volume": 17.068032, "trades": 2, "taker_buy_volume": 833.4, "taker_buy_quote": 17.068032}, {"ts": 1771470660000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470720000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470780000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470840000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470900000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 2841.4, "quote_volume": 58.22514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470960000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 10963.9, "quote_volume": 224.861337, "trades": 12, "taker_buy_volume": 1886.8, "taker_buy_quote": 38.698268}, {"ts": 1771471020000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 396.0, "quote_volume": 8.12196, "trades": 1, "taker_buy_volume": 396.0, "taker_buy_quote": 8.12196}, {"ts": 1771471080000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471140000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 9161.9, "quote_volume": 187.785743, "trades": 4, "taker_buy_volume": 441.2, "taker_buy_quote": 9.0446}, {"ts": 1771471200000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 833.4, "quote_volume": 17.0847, "trades": 2, "taker_buy_volume": 833.4, "taker_buy_quote": 17.0847}, {"ts": 1771471260000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 441.2, "quote_volume": 9.0446, "trades": 1, "taker_buy_volume": 441.2, "taker_buy_quote": 9.0446}, {"ts": 1771471320000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 3510.9, "quote_volume": 71.993415, "trades": 6, "taker_buy_volume": 2976.9, "taker_buy_quote": 61.046415}, {"ts": 1771471380000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 845.7, "quote_volume": 17.345307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471440000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 388.3, "quote_volume": 7.964033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471500000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 1310.6, "quote_volume": 26.880406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471560000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02053, "volume": 8283.6, "quote_volume": 170.0526, "trades": 2, "taker_buy_volume": 7798.2, "taker_buy_quote": 160.097046}, {"ts": 1771471620000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471680000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471740000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471800000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 2000.0, "quote_volume": 41.1, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 41.1}, {"ts": 1771471860000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471920000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471980000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472040000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472100000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472160000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 12223.4, "quote_volume": 250.946402, "trades": 4, "taker_buy_volume": 12223.4, "taker_buy_quote": 250.946402}, {"ts": 1771472220000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 568.2, "quote_volume": 11.659464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472280000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 1518.3, "quote_volume": 31.140333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472340000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 6818.5, "quote_volume": 139.69688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472400000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472460000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472520000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 1417.3, "quote_volume": 29.05465, "trades": 3, "taker_buy_volume": 980.4, "taker_buy_quote": 20.0982}, {"ts": 1771472580000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472640000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 5986.1, "quote_volume": 122.771028, "trades": 2, "taker_buy_volume": 5597.8, "taker_buy_quote": 114.810878}, {"ts": 1771472700000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 12135.0, "quote_volume": 248.88351, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472760000, "open": 0.02048, "high": 0.02049, "low": 0.02048, "close": 0.02049, "volume": 1046.4, "quote_volume": 21.434194, "trades": 2, "taker_buy_volume": 392.2, "taker_buy_quote": 8.036178}, {"ts": 1771472820000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 2058.8, "quote_volume": 42.2054, "trades": 4, "taker_buy_volume": 2058.8, "taker_buy_quote": 42.2054}, {"ts": 1771472880000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 16714.5, "quote_volume": 342.543367, "trades": 8, "taker_buy_volume": 392.2, "taker_buy_quote": 8.0401}, {"ts": 1771472940000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 980.4, "quote_volume": 20.0982, "trades": 2, "taker_buy_volume": 980.4, "taker_buy_quote": 20.0982}, {"ts": 1771473000000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 931.4, "quote_volume": 19.0937, "trades": 2, "taker_buy_volume": 931.4, "taker_buy_quote": 19.0937}, {"ts": 1771473060000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 4575.4, "quote_volume": 93.725272, "trades": 4, "taker_buy_volume": 1274.6, "taker_buy_quote": 26.124888}, {"ts": 1771473120000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473180000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 2235.7, "quote_volume": 45.849353, "trades": 2, "taker_buy_volume": 1750.3, "taker_buy_quote": 35.898653}, {"ts": 1771473240000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 388.3, "quote_volume": 7.96015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473300000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 776.6, "quote_volume": 15.928066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473360000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 1099.1, "quote_volume": 22.542541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473420000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473480000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 873.7, "quote_volume": 17.928324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473540000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 534.0, "quote_volume": 10.95768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473600000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473660000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 1514.4, "quote_volume": 31.03986, "trades": 3, "taker_buy_volume": 980.4, "taker_buy_quote": 20.0982}, {"ts": 1771473720000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 825.2, "quote_volume": 16.9166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473780000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 922.3, "quote_volume": 18.90715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473840000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 2000.0, "quote_volume": 41.02, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 41.02}, {"ts": 1771473900000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473960000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.0205, "volume": 4357.2, "quote_volume": 89.336625, "trades": 3, "taker_buy_volume": 3759.7, "taker_buy_quote": 77.09385}, {"ts": 1771474020000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.02048, "volume": 19643.1, "quote_volume": 402.354059, "trades": 6, "taker_buy_volume": 392.2, "taker_buy_quote": 8.0401}, {"ts": 1771474080000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474140000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474200000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 6478.0, "quote_volume": 132.53988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474260000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474320000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474380000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474440000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474500000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 5866.7, "quote_volume": 120.091349, "trades": 1, "taker_buy_volume": 5866.7, "taker_buy_quote": 120.091349}, {"ts": 1771474560000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474620000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474680000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 9156.5, "quote_volume": 187.34199, "trades": 2, "taker_buy_volume": 9156.5, "taker_buy_quote": 187.34199}, {"ts": 1771474740000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474800000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474860000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474920000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474980000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475040000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475100000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 1768.9, "quote_volume": 36.174005, "trades": 1, "taker_buy_volume": 1768.9, "taker_buy_quote": 36.174005}, {"ts": 1771475160000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475220000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 323.5, "quote_volume": 6.61881, "trades": 1, "taker_buy_volume": 323.5, "taker_buy_quote": 6.61881}, {"ts": 1771475280000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 1907.6, "quote_volume": 39.021204, "trades": 4, "taker_buy_volume": 1078.4, "taker_buy_quote": 22.064064}, {"ts": 1771475340000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475400000, "open": 0.02045, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 862.5, "quote_volume": 17.645925, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 7.9833}, {"ts": 1771475460000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 2301.6, "quote_volume": 47.126988, "trades": 5, "taker_buy_volume": 1323.6, "taker_buy_quote": 27.107328}, {"ts": 1771475520000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 443.6, "quote_volume": 9.080492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475580000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 1844.6, "quote_volume": 37.758962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475640000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475700000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475760000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 533.7, "quote_volume": 10.919502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475820000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475880000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 526.2, "quote_volume": 10.766052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475940000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 1104.4, "quote_volume": 22.607068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476000000, "open": 0.02047, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 10983.1, "quote_volume": 224.831015, "trades": 3, "taker_buy_volume": 10287.3, "taker_buy_quote": 210.581031}, {"ts": 1771476060000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476120000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476180000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 695.9, "quote_volume": 14.231155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476240000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476300000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476360000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 718.4, "quote_volume": 14.684096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476420000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476480000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476540000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476600000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 5652.7, "quote_volume": 115.430661, "trades": 3, "taker_buy_volume": 252.7, "taker_buy_quote": 5.162661}, {"ts": 1771476660000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 390.2, "quote_volume": 7.963982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476720000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476780000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476840000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476900000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476960000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 745.8, "quote_volume": 15.229236, "trades": 1, "taker_buy_volume": 745.8, "taker_buy_quote": 15.229236}, {"ts": 1771477020000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477080000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 1470.6, "quote_volume": 30.020338, "trades": 3, "taker_buy_volume": 539.2, "taker_buy_quote": 11.010464}, {"ts": 1771477140000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477200000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477260000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 9428.8, "quote_volume": 192.262098, "trades": 5, "taker_buy_volume": 6286.6, "taker_buy_quote": 128.19264}, {"ts": 1771477320000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 1374.4, "quote_volume": 28.032882, "trades": 3, "taker_buy_volume": 886.6, "taker_buy_quote": 18.08664}, {"ts": 1771477380000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 980.4, "quote_volume": 19.995282, "trades": 2, "taker_buy_volume": 492.6, "taker_buy_quote": 10.04904}, {"ts": 1771477440000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 8306.9, "quote_volume": 169.538463, "trades": 3, "taker_buy_volume": 7770.3, "taker_buy_quote": 158.591823}, {"ts": 1771477500000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 5843.3, "quote_volume": 119.14932, "trades": 2, "taker_buy_volume": 5843.3, "taker_buy_quote": 119.14932}, {"ts": 1771477560000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1773.4, "quote_volume": 36.17736, "trades": 4, "taker_buy_volume": 1773.4, "taker_buy_quote": 36.17736}, {"ts": 1771477620000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 932.1, "quote_volume": 19.010938, "trades": 2, "taker_buy_volume": 541.9, "taker_buy_quote": 11.05476}, {"ts": 1771477680000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 439.0, "quote_volume": 8.95121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477740000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 1804.8, "quote_volume": 36.799872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477800000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477860000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477920000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 439.0, "quote_volume": 8.964925, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 8.964925}, {"ts": 1771477980000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 829.2, "quote_volume": 16.923972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478040000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478100000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478160000, "open": 0.02043, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 2393.0, "quote_volume": 48.893892, "trades": 5, "taker_buy_volume": 1417.4, "taker_buy_quote": 28.962384}, {"ts": 1771478220000, "open": 0.02044, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 2296.8, "quote_volume": 46.951004, "trades": 5, "taker_buy_volume": 1318.8, "taker_buy_quote": 26.960684}, {"ts": 1771478280000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 835.8, "quote_volume": 17.075394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478340000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478400000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478460000, "open": 0.02043, "high": 0.02043, "low": 0.02037, "close": 0.02038, "volume": 32433.8, "quote_volume": 661.229432, "trades": 13, "taker_buy_volume": 18242.8, "taker_buy_quote": 371.89587}, {"ts": 1771478520000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478580000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478640000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478700000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 3547.6, "quote_volume": 72.19366, "trades": 1, "taker_buy_volume": 3547.6, "taker_buy_quote": 72.19366}, {"ts": 1771478760000, "open": 0.02036, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 1302.6, "quote_volume": 26.506574, "trades": 2, "taker_buy_volume": 1302.6, "taker_buy_quote": 26.506574}, {"ts": 1771478820000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02033, "volume": 46887.1, "quote_volume": 952.7527, "trades": 4, "taker_buy_volume": 4528.2, "taker_buy_quote": 92.019852}, {"ts": 1771478880000, "open": 0.02033, "high": 0.02034, "low": 0.02033, "close": 0.02034, "volume": 3491.6, "quote_volume": 70.989618, "trades": 2, "taker_buy_volume": 3491.6, "taker_buy_quote": 70.989618}, {"ts": 1771478940000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479000000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479060000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 14953.0, "quote_volume": 304.29355, "trades": 19, "taker_buy_volume": 14953.0, "taker_buy_quote": 304.29355}, {"ts": 1771479120000, "open": 0.02034, "high": 0.02034, "low": 0.02033, "close": 0.02033, "volume": 28269.2, "quote_volume": 574.716841, "trades": 29, "taker_buy_volume": 22576.4, "taker_buy_quote": 458.978212}, {"ts": 1771479180000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 27763.9, "quote_volume": 565.400933, "trades": 36, "taker_buy_volume": 27763.9, "taker_buy_quote": 565.400933}, {"ts": 1771479240000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 1752.9, "quote_volume": 35.724102, "trades": 1, "taker_buy_volume": 1752.9, "taker_buy_quote": 35.724102}, {"ts": 1771479300000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479360000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479420000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479480000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 2261.3, "quote_volume": 46.040068, "trades": 4, "taker_buy_volume": 2261.3, "taker_buy_quote": 46.040068}, {"ts": 1771479540000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479600000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 20431.8, "quote_volume": 415.78713, "trades": 24, "taker_buy_volume": 20431.8, "taker_buy_quote": 415.78713}, {"ts": 1771479660000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479720000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479780000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479840000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 3098.4, "quote_volume": 63.05244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479900000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479960000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 685.5, "quote_volume": 13.949925, "trades": 1, "taker_buy_volume": 685.5, "taker_buy_quote": 13.949925}, {"ts": 1771480020000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480080000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 296.2, "quote_volume": 6.02767, "trades": 1, "taker_buy_volume": 296.2, "taker_buy_quote": 6.02767}, {"ts": 1771480140000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480200000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480260000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480320000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480380000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480440000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 5794.1, "quote_volume": 118.087699, "trades": 2, "taker_buy_volume": 394.1, "taker_buy_quote": 8.035699}, {"ts": 1771480500000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480560000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 533.1, "quote_volume": 10.869909, "trades": 1, "taker_buy_volume": 533.1, "taker_buy_quote": 10.869909}, {"ts": 1771480620000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480680000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480740000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480800000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480860000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480920000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480980000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 1964.5, "quote_volume": 40.016865, "trades": 1, "taker_buy_volume": 1964.5, "taker_buy_quote": 40.016865}, {"ts": 1771481040000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481100000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 926.8, "quote_volume": 18.911598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481160000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 652.9, "quote_volume": 13.332218, "trades": 1, "taker_buy_volume": 652.9, "taker_buy_quote": 13.332218}, {"ts": 1771481220000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481280000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481340000, "open": 0.0204, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 2358.4, "quote_volume": 48.112284, "trades": 4, "taker_buy_volume": 1471.7, "taker_buy_quote": 30.032471}, {"ts": 1771481400000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 492.6, "quote_volume": 10.04904, "trades": 1, "taker_buy_volume": 492.6, "taker_buy_quote": 10.04904}, {"ts": 1771481460000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 1909.9, "quote_volume": 38.966372, "trades": 4, "taker_buy_volume": 983.1, "taker_buy_quote": 20.059652}, {"ts": 1771481520000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481580000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481640000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481700000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481760000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 671.2, "quote_volume": 13.699192, "trades": 1, "taker_buy_volume": 671.2, "taker_buy_quote": 13.699192}, {"ts": 1771481820000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481880000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481940000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482000000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482060000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482120000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482180000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482240000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482300000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482360000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 1890.0, "quote_volume": 38.603432, "trades": 4, "taker_buy_volume": 963.2, "taker_buy_quote": 19.678176}, {"ts": 1771482420000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482480000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482540000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 11111.1, "quote_volume": 226.945773, "trades": 3, "taker_buy_volume": 11111.1, "taker_buy_quote": 226.945773}, {"ts": 1771482600000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482660000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 5400.0, "quote_volume": 110.268, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.268}, {"ts": 1771482720000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482780000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 389.7, "quote_volume": 7.94988, "trades": 1, "taker_buy_volume": 389.7, "taker_buy_quote": 7.94988}, {"ts": 1771482840000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 2263.7, "quote_volume": 46.166202, "trades": 5, "taker_buy_volume": 935.9, "taker_buy_quote": 19.09236}, {"ts": 1771482900000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 1822.6, "quote_volume": 37.17119, "trades": 4, "taker_buy_volume": 1330.1, "taker_buy_quote": 27.13404}, {"ts": 1771482960000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 2343.7, "quote_volume": 47.816899, "trades": 4, "taker_buy_volume": 1083.8, "taker_buy_quote": 22.114939}, {"ts": 1771483020000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 1414.6, "quote_volume": 28.843694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483080000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 1226.6, "quote_volume": 25.034906, "trades": 1, "taker_buy_volume": 1226.6, "taker_buy_quote": 25.034906}, {"ts": 1771483140000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 523.0, "quote_volume": 10.6692, "trades": 1, "taker_buy_volume": 523.0, "taker_buy_quote": 10.6692}, {"ts": 1771483200000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 1081.1, "quote_volume": 22.049048, "trades": 2, "taker_buy_volume": 541.9, "taker_buy_quote": 11.05476}, {"ts": 1771483260000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 1864.8, "quote_volume": 38.033096, "trades": 4, "taker_buy_volume": 982.4, "taker_buy_quote": 20.04096}, {"ts": 1771483320000, "open": 0.02038, "high": 0.0204, "low": 0.02037, "close": 0.02039, "volume": 13530.1, "quote_volume": 275.8148, "trades": 8, "taker_buy_volume": 13039.9, "taker_buy_quote": 265.829426}, {"ts": 1771483380000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 1278.3, "quote_volume": 26.064537, "trades": 3, "taker_buy_volume": 1278.3, "taker_buy_quote": 26.064537}, {"ts": 1771483440000, "open": 0.02038, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 2754.1, "quote_volume": 56.142843, "trades": 3, "taker_buy_volume": 985.2, "taker_buy_quote": 20.092661}, {"ts": 1771483500000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 2463.1, "quote_volume": 50.24724, "trades": 5, "taker_buy_volume": 2463.1, "taker_buy_quote": 50.24724}, {"ts": 1771483560000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 1063.5, "quote_volume": 21.689198, "trades": 2, "taker_buy_volume": 443.3, "taker_buy_quote": 9.04332}, {"ts": 1771483620000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 975.6, "quote_volume": 19.892484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483680000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 2455.1, "quote_volume": 50.073282, "trades": 5, "taker_buy_volume": 1379.3, "taker_buy_quote": 28.13772}, {"ts": 1771483740000, "open": 0.0204, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 7562.9, "quote_volume": 154.277787, "trades": 7, "taker_buy_volume": 1231.5, "taker_buy_quote": 25.126541}, {"ts": 1771483800000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 2406.8, "quote_volume": 49.064869, "trades": 5, "taker_buy_volume": 985.2, "taker_buy_quote": 20.092661}, {"ts": 1771483860000, "open": 0.02038, "high": 0.02041, "low": 0.02038, "close": 0.02041, "volume": 1882.2, "quote_volume": 38.386802, "trades": 4, "taker_buy_volume": 935.9, "taker_buy_quote": 19.097286}, {"ts": 1771483920000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 1969.8, "quote_volume": 40.168163, "trades": 4, "taker_buy_volume": 394.1, "taker_buy_quote": 8.03964}, {"ts": 1771483980000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 394.1, "quote_volume": 8.03964, "trades": 1, "taker_buy_volume": 394.1, "taker_buy_quote": 8.03964}, {"ts": 1771484040000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 1423.8, "quote_volume": 29.040642, "trades": 3, "taker_buy_volume": 936.0, "taker_buy_quote": 19.0944}, {"ts": 1771484100000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 394.1, "quote_volume": 8.03964, "trades": 1, "taker_buy_volume": 394.1, "taker_buy_quote": 8.03964}, {"ts": 1771484160000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 1578.5, "quote_volume": 32.20684, "trades": 3, "taker_buy_volume": 1578.5, "taker_buy_quote": 32.20684}, {"ts": 1771484220000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 829.2, "quote_volume": 16.91568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484280000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484340000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 926.8, "quote_volume": 18.90672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484400000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484460000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 439.0, "quote_volume": 8.9556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484520000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 1771.2, "quote_volume": 36.128068, "trades": 4, "taker_buy_volume": 1330.0, "taker_buy_quote": 27.132}, {"ts": 1771484580000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 1722.2, "quote_volume": 35.128958, "trades": 4, "taker_buy_volume": 1330.0, "taker_buy_quote": 27.132}, {"ts": 1771484640000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 936.1, "quote_volume": 19.092005, "trades": 2, "taker_buy_volume": 492.6, "taker_buy_quote": 10.04904}, {"ts": 1771484700000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 6400.3, "quote_volume": 130.432763, "trades": 10, "taker_buy_volume": 1280.8, "taker_buy_quote": 26.10763}, {"ts": 1771484760000, "open": 0.02036, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 9697.0, "quote_volume": 197.434287, "trades": 5, "taker_buy_volume": 5826.9, "taker_buy_quote": 118.643953}, {"ts": 1771484820000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 539.5, "quote_volume": 10.98422, "trades": 1, "taker_buy_volume": 539.5, "taker_buy_quote": 10.98422}, {"ts": 1771484880000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484940000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485000000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 9254.9, "quote_volume": 188.429764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485060000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485120000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485180000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 300.0, "quote_volume": 6.114, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 6.114}, {"ts": 1771485240000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485300000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485360000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485420000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485480000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485540000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485600000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485660000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485720000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 394.1, "quote_volume": 8.035699, "trades": 1, "taker_buy_volume": 394.1, "taker_buy_quote": 8.035699}, {"ts": 1771485780000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 1477.9, "quote_volume": 30.110242, "trades": 3, "taker_buy_volume": 541.9, "taker_buy_quote": 11.043922}, {"ts": 1771485840000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 1542.4, "quote_volume": 31.408664, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 10.9998}, {"ts": 1771485900000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485960000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 6013.2, "quote_volume": 122.603016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486020000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486080000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 1921.1, "quote_volume": 39.180588, "trades": 4, "taker_buy_volume": 1921.1, "taker_buy_quote": 39.180588}, {"ts": 1771486140000, "open": 0.02038, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 1768.8, "quote_volume": 36.056518, "trades": 4, "taker_buy_volume": 837.4, "taker_buy_quote": 17.074586}, {"ts": 1771486200000, "open": 0.02038, "high": 0.02043, "low": 0.02038, "close": 0.02043, "volume": 34039.4, "quote_volume": 694.96214, "trades": 10, "taker_buy_volume": 7255.6, "taker_buy_quote": 148.056744}, {"ts": 1771486260000, "open": 0.0204, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 2246.0, "quote_volume": 45.822346, "trades": 5, "taker_buy_volume": 441.2, "taker_buy_quote": 9.009304}, {"ts": 1771486320000, "open": 0.02041, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 2629.6, "quote_volume": 53.658526, "trades": 6, "taker_buy_volume": 539.2, "taker_buy_quote": 11.010464}, {"ts": 1771486380000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 926.7, "quote_volume": 18.90468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486440000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 926.8, "quote_volume": 18.901354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486500000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 881.9, "quote_volume": 17.99076, "trades": 2, "taker_buy_volume": 394.1, "taker_buy_quote": 8.03964}, {"ts": 1771486560000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 1980.1, "quote_volume": 40.379605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486620000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 390.2, "quote_volume": 7.956178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486680000, "open": 0.02038, "high": 0.02039, "low": 0.02038, "close": 0.02039, "volume": 1793.2, "quote_volume": 36.559208, "trades": 4, "taker_buy_volume": 1379.2, "taker_buy_quote": 28.121888}, {"ts": 1771486740000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 775.1, "quote_volume": 15.79322, "trades": 2, "taker_buy_volume": 443.3, "taker_buy_quote": 9.034454}, {"ts": 1771486800000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 401.4, "quote_volume": 8.16849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486860000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 420.1, "quote_volume": 8.553236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486920000, "open": 0.02036, "high": 0.02038, "low": 0.02036, "close": 0.02038, "volume": 750.7, "quote_volume": 15.290466, "trades": 2, "taker_buy_volume": 310.7, "taker_buy_quote": 6.332066}, {"ts": 1771486980000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 10246.9, "quote_volume": 208.528599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487040000, "open": 0.02035, "high": 0.02036, "low": 0.02035, "close": 0.02036, "volume": 7513.9, "quote_volume": 152.979201, "trades": 3, "taker_buy_volume": 7133.6, "taker_buy_quote": 145.240096}, {"ts": 1771487100000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 2565.2, "quote_volume": 52.198168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487160000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 963.5, "quote_volume": 19.607225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487220000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 2355.1, "quote_volume": 47.902734, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 40.68}, {"ts": 1771487280000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 430.0, "quote_volume": 8.7419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487340000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 437.0, "quote_volume": 8.88858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487400000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 369.0, "quote_volume": 7.50915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487460000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 431.2, "quote_volume": 8.783544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487520000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 332.8, "quote_volume": 6.775808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487580000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 5772.9, "quote_volume": 117.536244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487640000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 377.6, "quote_volume": 7.680384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487700000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 296.8, "quote_volume": 6.036912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487760000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 825.0, "quote_volume": 16.785017, "trades": 2, "taker_buy_volume": 451.7, "taker_buy_quote": 9.192095}, {"ts": 1771487820000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 333.8, "quote_volume": 6.786154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487880000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 420.6, "quote_volume": 8.550798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487940000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 306.2, "quote_volume": 6.225046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488000000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 386.8, "quote_volume": 7.863644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488060000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 366.6, "quote_volume": 7.445646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488120000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 343.2, "quote_volume": 6.973824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488180000, "open": 0.02032, "high": 0.02034, "low": 0.02032, "close": 0.02034, "volume": 4965.0, "quote_volume": 100.970529, "trades": 5, "taker_buy_volume": 4576.0, "taker_buy_quote": 93.066049}, {"ts": 1771488240000, "open": 0.02031, "high": 0.02031, "low": 0.02029, "close": 0.02031, "volume": 37087.7, "quote_volume": 753.034902, "trades": 18, "taker_buy_volume": 16400.1, "taker_buy_quote": 332.974228}, {"ts": 1771488300000, "open": 0.02029, "high": 0.0203, "low": 0.02028, "close": 0.02029, "volume": 7607.8, "quote_volume": 154.369924, "trades": 7, "taker_buy_volume": 6497.3, "taker_buy_quote": 131.844572}, {"ts": 1771488360000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 701.1, "quote_volume": 14.215029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488420000, "open": 0.02026, "high": 0.02028, "low": 0.02026, "close": 0.02027, "volume": 48160.3, "quote_volume": 976.178947, "trades": 17, "taker_buy_volume": 39890.6, "taker_buy_quote": 808.634825}, {"ts": 1771488480000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 10095.6, "quote_volume": 204.460456, "trades": 6, "taker_buy_volume": 2455.6, "taker_buy_quote": 49.750456}, {"ts": 1771488540000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 6319.1, "quote_volume": 127.9526, "trades": 5, "taker_buy_volume": 5401.6, "taker_buy_quote": 109.3824}, {"ts": 1771488600000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 1226.8, "quote_volume": 24.818164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488660000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 615.9, "quote_volume": 12.459657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488720000, "open": 0.02024, "high": 0.02024, "low": 0.02022, "close": 0.02022, "volume": 1114.7, "quote_volume": 22.54686, "trades": 3, "taker_buy_volume": 381.3, "taker_buy_quote": 7.717512}, {"ts": 1771488780000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 3875.9, "quote_volume": 78.370698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488840000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 403.5, "quote_volume": 8.15877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488900000, "open": 0.02019, "high": 0.02019, "low": 0.0201, "close": 0.02012, "volume": 287547.0, "quote_volume": 5792.736834, "trades": 62, "taker_buy_volume": 54408.5, "taker_buy_quote": 1096.265609}, {"ts": 1771488960000, "open": 0.02013, "high": 0.02014, "low": 0.02009, "close": 0.02011, "volume": 50976.8, "quote_volume": 1026.24725, "trades": 19, "taker_buy_volume": 19050.3, "taker_buy_quote": 383.512135}, {"ts": 1771489020000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.02009, "volume": 12870.5, "quote_volume": 258.52653, "trades": 8, "taker_buy_volume": 2791.6, "taker_buy_quote": 56.099731}, {"ts": 1771489080000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 14117.7, "quote_volume": 283.719392, "trades": 10, "taker_buy_volume": 9865.5, "taker_buy_quote": 198.276628}, {"ts": 1771489140000, "open": 0.02009, "high": 0.02013, "low": 0.02009, "close": 0.02011, "volume": 52931.6, "quote_volume": 1065.173696, "trades": 18, "taker_buy_volume": 27435.1, "taker_buy_quote": 552.204615}, {"ts": 1771489200000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5184.7, "quote_volume": 104.316164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489260000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489320000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 2025.0, "quote_volume": 40.743, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 40.743}, {"ts": 1771489380000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 23875.3, "quote_volume": 479.673161, "trades": 7, "taker_buy_volume": 23875.3, "taker_buy_quote": 479.673161}, {"ts": 1771489440000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.02007, "volume": 1047.5, "quote_volume": 21.039825, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 11.055}, {"ts": 1771489500000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 748.3, "quote_volume": 15.018381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489560000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 538.7, "quote_volume": 10.811709, "trades": 1, "taker_buy_volume": 538.7, "taker_buy_quote": 10.811709}, {"ts": 1771489620000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 5237.7, "quote_volume": 105.070779, "trades": 2, "taker_buy_volume": 251.7, "taker_buy_quote": 5.051619}, {"ts": 1771489680000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 397.8, "quote_volume": 7.991802, "trades": 1, "taker_buy_volume": 397.8, "taker_buy_quote": 7.991802}, {"ts": 1771489740000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 398.0, "quote_volume": 7.98786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489800000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489860000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 3844.7, "quote_volume": 77.163129, "trades": 2, "taker_buy_volume": 3844.7, "taker_buy_quote": 77.163129}, {"ts": 1771489920000, "open": 0.02007, "high": 0.02007, "low": 0.01997, "close": 0.01997, "volume": 144859.6, "quote_volume": 2896.466919, "trades": 44, "taker_buy_volume": 111229.1, "taker_buy_quote": 2224.052127}, {"ts": 1771489980000, "open": 0.01997, "high": 0.02, "low": 0.01997, "close": 0.02, "volume": 2904.2, "quote_volume": 58.033911, "trades": 3, "taker_buy_volume": 2904.2, "taker_buy_quote": 58.033911}, {"ts": 1771490040000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 47008.6, "quote_volume": 939.745802, "trades": 10, "taker_buy_volume": 46606.6, "taker_buy_quote": 931.709822}, {"ts": 1771490100000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1790.7, "quote_volume": 35.849814, "trades": 3, "taker_buy_volume": 1790.7, "taker_buy_quote": 35.849814}, {"ts": 1771490160000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 18886.4, "quote_volume": 378.105728, "trades": 2, "taker_buy_volume": 3908.9, "taker_buy_quote": 78.256178}, {"ts": 1771490220000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 999.5, "quote_volume": 19.999995, "trades": 1, "taker_buy_volume": 999.5, "taker_buy_quote": 19.999995}, {"ts": 1771490280000, "open": 0.01998, "high": 0.02001, "low": 0.01998, "close": 0.02001, "volume": 177408.4, "quote_volume": 3548.261485, "trades": 26, "taker_buy_volume": 177016.6, "taker_buy_quote": 3540.433321}, {"ts": 1771490340000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 19733.6, "quote_volume": 395.259613, "trades": 7, "taker_buy_volume": 4316.6, "taker_buy_quote": 86.461498}, {"ts": 1771490400000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490460000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490520000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 997.5, "quote_volume": 19.999875, "trades": 1, "taker_buy_volume": 997.5, "taker_buy_quote": 19.999875}, {"ts": 1771490580000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490640000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490700000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1668.6, "quote_volume": 33.422058, "trades": 1, "taker_buy_volume": 1668.6, "taker_buy_quote": 33.422058}, {"ts": 1771490760000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490820000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490880000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 9993.3, "quote_volume": 199.965933, "trades": 3, "taker_buy_volume": 264.2, "taker_buy_quote": 5.286642}, {"ts": 1771490940000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491000000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 3976.2, "quote_volume": 79.64628, "trades": 2, "taker_buy_volume": 299.4, "taker_buy_quote": 5.999976}, {"ts": 1771491060000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02003, "volume": 2497.8, "quote_volume": 50.031956, "trades": 5, "taker_buy_volume": 2050.0, "taker_buy_quote": 41.067}, {"ts": 1771491120000, "open": 0.02002, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 9720.7, "quote_volume": 194.725342, "trades": 5, "taker_buy_volume": 8671.2, "taker_buy_quote": 173.714352}, {"ts": 1771491180000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 447.8, "quote_volume": 8.964956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491240000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 2595.2, "quote_volume": 52.02978, "trades": 2, "taker_buy_volume": 2197.2, "taker_buy_quote": 44.05386}, {"ts": 1771491300000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 525.2, "quote_volume": 10.53026, "trades": 1, "taker_buy_volume": 525.2, "taker_buy_quote": 10.53026}, {"ts": 1771491360000, "open": 0.02006, "high": 0.02006, "low": 0.02003, "close": 0.02004, "volume": 6733.1, "quote_volume": 134.986786, "trades": 4, "taker_buy_volume": 793.1, "taker_buy_quote": 15.900586}, {"ts": 1771491420000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 6038.5, "quote_volume": 121.141788, "trades": 5, "taker_buy_volume": 5142.9, "taker_buy_quote": 103.171574}, {"ts": 1771491480000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 949.7, "quote_volume": 19.045509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491540000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 572.0, "quote_volume": 11.48004, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 11.48004}, {"ts": 1771491600000, "open": 0.02007, "high": 0.0201, "low": 0.02007, "close": 0.02009, "volume": 21665.3, "quote_volume": 435.228659, "trades": 17, "taker_buy_volume": 11612.8, "taker_buy_quote": 233.279614}, {"ts": 1771491660000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491720000, "open": 0.02009, "high": 0.02012, "low": 0.02009, "close": 0.02012, "volume": 10366.1, "quote_volume": 208.322242, "trades": 4, "taker_buy_volume": 4966.1, "taker_buy_quote": 99.782242}, {"ts": 1771491780000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.02011, "volume": 2891.0, "quote_volume": 58.15405, "trades": 5, "taker_buy_volume": 2049.5, "taker_buy_quote": 41.23594}, {"ts": 1771491840000, "open": 0.02009, "high": 0.02009, "low": 0.02003, "close": 0.02003, "volume": 19316.3, "quote_volume": 387.597095, "trades": 7, "taker_buy_volume": 10800.0, "taker_buy_quote": 216.756}, {"ts": 1771491900000, "open": 0.02004, "high": 0.02009, "low": 0.02004, "close": 0.02009, "volume": 26709.9, "quote_volume": 536.270341, "trades": 7, "taker_buy_volume": 26709.9, "taker_buy_quote": 536.270341}, {"ts": 1771491960000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492020000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492080000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492140000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02004, "volume": 7564.7, "quote_volume": 151.704588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492200000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492260000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492320000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 5400.0, "quote_volume": 108.324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492380000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492440000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492500000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1696.2, "quote_volume": 34.076658, "trades": 4, "taker_buy_volume": 1696.2, "taker_buy_quote": 34.076658}, {"ts": 1771492560000, "open": 0.02009, "high": 0.02009, "low": 0.02004, "close": 0.02006, "volume": 38953.6, "quote_volume": 781.192387, "trades": 20, "taker_buy_volume": 6855.7, "taker_buy_quote": 137.558342}, {"ts": 1771492620000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 16776.3, "quote_volume": 336.858651, "trades": 5, "taker_buy_volume": 10800.0, "taker_buy_quote": 216.864}, {"ts": 1771492680000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 17003.3, "quote_volume": 341.416811, "trades": 5, "taker_buy_volume": 16058.0, "taker_buy_quote": 322.44464}, {"ts": 1771492740000, "open": 0.02007, "high": 0.0201, "low": 0.02007, "close": 0.0201, "volume": 1033.6, "quote_volume": 20.760435, "trades": 2, "taker_buy_volume": 536.1, "taker_buy_quote": 10.77561}, {"ts": 1771492800000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1550.0, "quote_volume": 31.155, "trades": 3, "taker_buy_volume": 1550.0, "taker_buy_quote": 31.155}, {"ts": 1771492860000, "open": 0.0201, "high": 0.02012, "low": 0.02009, "close": 0.02011, "volume": 3168.4, "quote_volume": 63.703677, "trades": 6, "taker_buy_volume": 995.1, "taker_buy_quote": 20.015939}, {"ts": 1771492920000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 1039.6, "quote_volume": 20.901406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492980000, "open": 0.02013, "high": 0.02016, "low": 0.02013, "close": 0.02016, "volume": 19793.4, "quote_volume": 398.841593, "trades": 6, "taker_buy_volume": 19793.4, "taker_buy_quote": 398.841593}, {"ts": 1771493040000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493100000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 496.5, "quote_volume": 10.00944, "trades": 1, "taker_buy_volume": 496.5, "taker_buy_quote": 10.00944}, {"ts": 1771493160000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 16065.3, "quote_volume": 323.333209, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493220000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493280000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493340000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 8332.0, "quote_volume": 167.92791, "trades": 5, "taker_buy_volume": 8332.0, "taker_buy_quote": 167.92791}, {"ts": 1771493400000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493460000, "open": 0.02015, "high": 0.02018, "low": 0.02015, "close": 0.02018, "volume": 22333.0, "quote_volume": 450.225825, "trades": 11, "taker_buy_volume": 22333.0, "taker_buy_quote": 450.225825}, {"ts": 1771493520000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 5400.0, "quote_volume": 108.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493580000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 6007.8, "quote_volume": 121.037952, "trades": 3, "taker_buy_volume": 6007.8, "taker_buy_quote": 121.037952}, {"ts": 1771493640000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493700000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 5400.0, "quote_volume": 108.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493760000, "open": 0.02014, "high": 0.02014, "low": 0.02009, "close": 0.02009, "volume": 22200.2, "quote_volume": 446.848611, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493820000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1850.0, "quote_volume": 37.185, "trades": 4, "taker_buy_volume": 1850.0, "taker_buy_quote": 37.185}, {"ts": 1771493880000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02009, "volume": 3850.0, "quote_volume": 77.3435, "trades": 6, "taker_buy_volume": 3850.0, "taker_buy_quote": 77.3435}, {"ts": 1771493940000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 5507.0, "quote_volume": 110.63563, "trades": 4, "taker_buy_volume": 5507.0, "taker_buy_quote": 110.63563}, {"ts": 1771494000000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 28228.4, "quote_volume": 567.782457, "trades": 11, "taker_buy_volume": 18987.9, "taker_buy_quote": 381.90702}, {"ts": 1771494060000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494120000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494180000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 398.0, "quote_volume": 8.01174, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 8.01174}, {"ts": 1771494240000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 1243.8, "quote_volume": 25.029236, "trades": 3, "taker_buy_volume": 398.0, "taker_buy_quote": 8.01174}, {"ts": 1771494300000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494360000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 11254.4, "quote_volume": 226.482529, "trades": 11, "taker_buy_volume": 7873.9, "taker_buy_quote": 158.475824}, {"ts": 1771494420000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 238109.4, "quote_volume": 4788.272034, "trades": 16, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.486}, {"ts": 1771494480000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 10672.0, "quote_volume": 214.28876, "trades": 5, "taker_buy_volume": 10672.0, "taker_buy_quote": 214.28876}, {"ts": 1771494540000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 10649.0, "quote_volume": 213.83192, "trades": 3, "taker_buy_volume": 10649.0, "taker_buy_quote": 213.83192}, {"ts": 1771494600000, "open": 0.0201, "high": 0.02013, "low": 0.0201, "close": 0.02012, "volume": 7819.7, "quote_volume": 157.362167, "trades": 4, "taker_buy_volume": 1330.5, "taker_buy_quote": 26.756355}, {"ts": 1771494660000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02012, "volume": 13961.4, "quote_volume": 280.994374, "trades": 5, "taker_buy_volume": 4550.3, "taker_buy_quote": 91.643042}, {"ts": 1771494720000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494780000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 2436.5, "quote_volume": 49.07111, "trades": 1, "taker_buy_volume": 2436.5, "taker_buy_quote": 49.07111}, {"ts": 1771494840000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494900000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494960000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495020000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 547.3, "quote_volume": 11.028095, "trades": 1, "taker_buy_volume": 547.3, "taker_buy_quote": 11.028095}, {"ts": 1771495080000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 942.8, "quote_volume": 18.983042, "trades": 2, "taker_buy_volume": 447.8, "taker_buy_quote": 9.018692}, {"ts": 1771495140000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495200000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495260000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495320000, "open": 0.02014, "high": 0.02025, "low": 0.02014, "close": 0.0202, "volume": 193954.9, "quote_volume": 3915.588114, "trades": 23, "taker_buy_volume": 160201.5, "taker_buy_quote": 3233.145114}, {"ts": 1771495380000, "open": 0.02017, "high": 0.02021, "low": 0.02016, "close": 0.02021, "volume": 29237.1, "quote_volume": 589.838416, "trades": 9, "taker_buy_volume": 27740.6, "taker_buy_quote": 559.660066}, {"ts": 1771495440000, "open": 0.0202, "high": 0.02022, "low": 0.02019, "close": 0.02019, "volume": 7217.6, "quote_volume": 145.811909, "trades": 6, "taker_buy_volume": 6274.5, "taker_buy_quote": 126.76082}, {"ts": 1771495500000, "open": 0.02019, "high": 0.02021, "low": 0.02016, "close": 0.02017, "volume": 92446.7, "quote_volume": 1865.085474, "trades": 14, "taker_buy_volume": 4779.6, "taker_buy_quote": 96.558212}, {"ts": 1771495560000, "open": 0.02016, "high": 0.02016, "low": 0.02012, "close": 0.02016, "volume": 12847.7, "quote_volume": 258.739963, "trades": 11, "taker_buy_volume": 1891.9, "taker_buy_quote": 38.140704}, {"ts": 1771495620000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 1767.7, "quote_volume": 35.636832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495680000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495740000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 9511.4, "quote_volume": 192.039599, "trades": 7, "taker_buy_volume": 6655.5, "taker_buy_quote": 134.374545}, {"ts": 1771495800000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02021, "volume": 1873.9, "quote_volume": 37.864641, "trades": 5, "taker_buy_volume": 396.0, "taker_buy_quote": 8.00712}, {"ts": 1771495860000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 7028.7, "quote_volume": 141.994157, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495920000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 2019.7, "quote_volume": 40.802866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495980000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 492.6, "quote_volume": 9.95052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496040000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496100000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496160000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 10667.7, "quote_volume": 215.700894, "trades": 3, "taker_buy_volume": 10667.7, "taker_buy_quote": 215.700894}, {"ts": 1771496220000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496280000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496340000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496400000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496460000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 2015.1, "quote_volume": 40.785624, "trades": 1, "taker_buy_volume": 2015.1, "taker_buy_quote": 40.785624}, {"ts": 1771496520000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496580000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496640000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496700000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496760000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 875.9, "quote_volume": 17.728216, "trades": 1, "taker_buy_volume": 875.9, "taker_buy_quote": 17.728216}, {"ts": 1771496820000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496880000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 384.6, "quote_volume": 7.780458, "trades": 1, "taker_buy_volume": 384.6, "taker_buy_quote": 7.780458}, {"ts": 1771496940000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497000000, "open": 0.02024, "high": 0.02024, "low": 0.02021, "close": 0.02021, "volume": 4105.9, "quote_volume": 83.025779, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 10.0188}, {"ts": 1771497060000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 794.6, "quote_volume": 16.066812, "trades": 2, "taker_buy_volume": 445.5, "taker_buy_quote": 9.00801}, {"ts": 1771497120000, "open": 0.02022, "high": 0.02026, "low": 0.02022, "close": 0.02025, "volume": 52435.9, "quote_volume": 1061.45229, "trades": 20, "taker_buy_volume": 42529.0, "taker_buy_quote": 860.909593}, {"ts": 1771497180000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 24142.2, "quote_volume": 488.87955, "trades": 5, "taker_buy_volume": 13342.2, "taker_buy_quote": 270.17955}, {"ts": 1771497240000, "open": 0.02025, "high": 0.02028, "low": 0.02025, "close": 0.02028, "volume": 72733.3, "quote_volume": 1474.192571, "trades": 21, "taker_buy_volume": 53093.4, "taker_buy_quote": 1076.00552}, {"ts": 1771497300000, "open": 0.02028, "high": 0.02028, "low": 0.02025, "close": 0.02025, "volume": 17754.2, "quote_volume": 359.893176, "trades": 5, "taker_buy_volume": 12354.2, "taker_buy_quote": 250.543176}, {"ts": 1771497360000, "open": 0.02024, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 104952.0, "quote_volume": 2123.969714, "trades": 17, "taker_buy_volume": 53884.8, "taker_buy_quote": 1090.493126}, {"ts": 1771497420000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 29682.3, "quote_volume": 600.769752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497480000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 34081.0, "quote_volume": 689.79944, "trades": 4, "taker_buy_volume": 34081.0, "taker_buy_quote": 689.79944}, {"ts": 1771497540000, "open": 0.02028, "high": 0.0203, "low": 0.02028, "close": 0.0203, "volume": 3387.4, "quote_volume": 68.729918, "trades": 2, "taker_buy_volume": 1672.3, "taker_buy_quote": 33.94769}, {"ts": 1771497600000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497660000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 13472.2, "quote_volume": 273.41166, "trades": 6, "taker_buy_volume": 6072.2, "taker_buy_quote": 123.26566}, {"ts": 1771497720000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497780000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497840000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 940.6, "quote_volume": 19.09418, "trades": 2, "taker_buy_volume": 940.6, "taker_buy_quote": 19.09418}, {"ts": 1771497900000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 936.0, "quote_volume": 18.986021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497960000, "open": 0.02028, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 2686.1, "quote_volume": 54.480719, "trades": 2, "taker_buy_volume": 2686.1, "taker_buy_quote": 54.480719}, {"ts": 1771498020000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498080000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498140000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 9450.0, "quote_volume": 191.646, "trades": 3, "taker_buy_volume": 4050.0, "taker_buy_quote": 82.134}, {"ts": 1771498200000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 5400.0, "quote_volume": 109.458, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.458}, {"ts": 1771498260000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 50580.7, "quote_volume": 1024.264038, "trades": 17, "taker_buy_volume": 17944.6, "taker_buy_quote": 363.383013}, {"ts": 1771498320000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498380000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 9752.8, "quote_volume": 197.396672, "trades": 2, "taker_buy_volume": 9752.8, "taker_buy_quote": 197.396672}, {"ts": 1771498440000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498500000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 12443.9, "quote_volume": 251.864536, "trades": 2, "taker_buy_volume": 12443.9, "taker_buy_quote": 251.864536}, {"ts": 1771498560000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498620000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498680000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 5962.8, "quote_volume": 120.7467, "trades": 2, "taker_buy_volume": 562.8, "taker_buy_quote": 11.3967}, {"ts": 1771498740000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 2586.4, "quote_volume": 52.3746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498800000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 884.2, "quote_volume": 17.860816, "trades": 2, "taker_buy_volume": 440.9, "taker_buy_quote": 8.910589}, {"ts": 1771498860000, "open": 0.0202, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 12828.8, "quote_volume": 259.038348, "trades": 14, "taker_buy_volume": 9521.1, "taker_buy_quote": 192.255885}, {"ts": 1771498920000, "open": 0.02017, "high": 0.0202, "low": 0.02017, "close": 0.0202, "volume": 1834.2, "quote_volume": 37.028512, "trades": 5, "taker_buy_volume": 1438.2, "taker_buy_quote": 29.041192}, {"ts": 1771498980000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 6786.1, "quote_volume": 136.997498, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499040000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 544.6, "quote_volume": 10.990028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499100000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02016, "volume": 2908.4, "quote_volume": 58.651012, "trades": 3, "taker_buy_volume": 883.4, "taker_buy_quote": 17.827012}, {"ts": 1771499160000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 1338.5, "quote_volume": 26.99309, "trades": 3, "taker_buy_volume": 398.0, "taker_buy_quote": 8.02766}, {"ts": 1771499220000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 850.6, "quote_volume": 17.156602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499280000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 305.0, "quote_volume": 6.15185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499340000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499400000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499460000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 36004.8, "quote_volume": 726.576864, "trades": 47, "taker_buy_volume": 36004.8, "taker_buy_quote": 726.576864}, {"ts": 1771499520000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499580000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499640000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499700000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499760000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 2055.3, "quote_volume": 41.537613, "trades": 4, "taker_buy_volume": 2055.3, "taker_buy_quote": 41.537613}, {"ts": 1771499820000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 1828.9, "quote_volume": 36.95665, "trades": 4, "taker_buy_volume": 1287.0, "taker_buy_quote": 26.01027}, {"ts": 1771499880000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.0202, "volume": 1438.4, "quote_volume": 29.055725, "trades": 3, "taker_buy_volume": 995.1, "taker_buy_quote": 20.105498}, {"ts": 1771499940000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 4117.5, "quote_volume": 83.132325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500000000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500060000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 565.9, "quote_volume": 11.419862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500120000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500180000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500240000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500300000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500360000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500420000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 5175.0, "quote_volume": 104.434909, "trades": 2, "taker_buy_volume": 340.9, "taker_buy_quote": 6.882771}, {"ts": 1771500480000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500540000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500600000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500660000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500720000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 1000.0, "quote_volume": 20.19, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.19}, {"ts": 1771500780000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500840000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500900000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 9210.3, "quote_volume": 185.519918, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500960000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501020000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501080000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501140000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 18268.3, "quote_volume": 367.558196, "trades": 11, "taker_buy_volume": 10758.2, "taker_buy_quote": 216.454984}, {"ts": 1771501200000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 2383.0, "quote_volume": 47.99362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501260000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 3017.0, "quote_volume": 60.76238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501320000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 35706.2, "quote_volume": 719.37313, "trades": 17, "taker_buy_volume": 12513.1, "taker_buy_quote": 252.210096}, {"ts": 1771501380000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 3977.2, "quote_volume": 80.161541, "trades": 6, "taker_buy_volume": 2096.1, "taker_buy_quote": 42.257376}, {"ts": 1771501440000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02015, "volume": 6617.4, "quote_volume": 133.352784, "trades": 4, "taker_buy_volume": 1217.4, "taker_buy_quote": 24.542784}, {"ts": 1771501500000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 1493.2, "quote_volume": 30.093226, "trades": 2, "taker_buy_volume": 1493.2, "taker_buy_quote": 30.093226}, {"ts": 1771501560000, "open": 0.02015, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 11483.7, "quote_volume": 231.404384, "trades": 20, "taker_buy_volume": 10903.3, "taker_buy_quote": 219.715128}, {"ts": 1771501620000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 1846.0, "quote_volume": 37.21536, "trades": 4, "taker_buy_volume": 1846.0, "taker_buy_quote": 37.21536}, {"ts": 1771501680000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 1926.0, "quote_volume": 38.82816, "trades": 4, "taker_buy_volume": 1926.0, "taker_buy_quote": 38.82816}, {"ts": 1771501740000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 1865.1, "quote_volume": 37.593022, "trades": 4, "taker_buy_volume": 1865.1, "taker_buy_quote": 37.593022}, {"ts": 1771501800000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 5633.1, "quote_volume": 113.450634, "trades": 2, "taker_buy_volume": 1209.5, "taker_buy_quote": 24.35933}, {"ts": 1771501860000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02014, "volume": 22315.8, "quote_volume": 449.226011, "trades": 31, "taker_buy_volume": 21358.8, "taker_buy_quote": 429.961601}, {"ts": 1771501920000, "open": 0.02014, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 12951.2, "quote_volume": 260.645504, "trades": 9, "taker_buy_volume": 1162.4, "taker_buy_quote": 23.410736}, {"ts": 1771501980000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 8602.9, "quote_volume": 172.951056, "trades": 8, "taker_buy_volume": 1638.3, "taker_buy_quote": 32.962596}, {"ts": 1771502040000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.0201, "volume": 9009.7, "quote_volume": 181.071857, "trades": 10, "taker_buy_volume": 2210.7, "taker_buy_quote": 44.444657}, {"ts": 1771502100000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 6136.9, "quote_volume": 123.304374, "trades": 5, "taker_buy_volume": 4911.3, "taker_buy_quote": 98.68207}, {"ts": 1771502160000, "open": 0.02009, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 4153.6, "quote_volume": 83.488346, "trades": 6, "taker_buy_volume": 2955.8, "taker_buy_quote": 59.419098}, {"ts": 1771502220000, "open": 0.02009, "high": 0.02013, "low": 0.02009, "close": 0.02012, "volume": 37227.4, "quote_volume": 748.664479, "trades": 50, "taker_buy_volume": 36831.4, "taker_buy_quote": 740.708839}, {"ts": 1771502280000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 5013.9, "quote_volume": 100.866303, "trades": 7, "taker_buy_volume": 4122.9, "taker_buy_quote": 82.952748}, {"ts": 1771502340000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 1854.3, "quote_volume": 37.308516, "trades": 2, "taker_buy_volume": 1854.3, "taker_buy_quote": 37.308516}, {"ts": 1771502400000, "open": 0.02012, "high": 0.02013, "low": 0.02012, "close": 0.02013, "volume": 15966.6, "quote_volume": 321.256418, "trades": 23, "taker_buy_volume": 15966.6, "taker_buy_quote": 321.256418}, {"ts": 1771502460000, "open": 0.02013, "high": 0.02015, "low": 0.02013, "close": 0.02015, "volume": 7549.7, "quote_volume": 152.083461, "trades": 4, "taker_buy_volume": 2149.7, "taker_buy_quote": 43.273461}, {"ts": 1771502520000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 9492.0, "quote_volume": 191.16888, "trades": 1, "taker_buy_volume": 9492.0, "taker_buy_quote": 191.16888}, {"ts": 1771502580000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 41880.7, "quote_volume": 843.06342, "trades": 7, "taker_buy_volume": 492.9, "taker_buy_quote": 9.927006}, {"ts": 1771502640000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 1231.1, "quote_volume": 24.769732, "trades": 1, "taker_buy_volume": 1231.1, "taker_buy_quote": 24.769732}, {"ts": 1771502700000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 19982.2, "quote_volume": 402.241686, "trades": 24, "taker_buy_volume": 19982.2, "taker_buy_quote": 402.241686}, {"ts": 1771502760000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 34793.1, "quote_volume": 699.865622, "trades": 11, "taker_buy_volume": 3162.3, "taker_buy_quote": 63.605602}, {"ts": 1771502820000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 1338.8, "quote_volume": 26.927746, "trades": 3, "taker_buy_volume": 447.8, "taker_buy_quote": 9.009736}, {"ts": 1771502880000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 7108.6, "quote_volume": 142.779856, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 10.05}, {"ts": 1771502940000, "open": 0.02011, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 7036.6, "quote_volume": 141.542436, "trades": 5, "taker_buy_volume": 4496.0, "taker_buy_quote": 90.45952}, {"ts": 1771503000000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 495.0, "quote_volume": 9.95445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503060000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503120000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503180000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1240.9, "quote_volume": 24.94209, "trades": 3, "taker_buy_volume": 1240.9, "taker_buy_quote": 24.94209}, {"ts": 1771503240000, "open": 0.02009, "high": 0.02009, "low": 0.02004, "close": 0.02005, "volume": 182886.0, "quote_volume": 3667.764807, "trades": 33, "taker_buy_volume": 23939.6, "taker_buy_quote": 479.977513}, {"ts": 1771503300000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 786.7, "quote_volume": 15.781202, "trades": 1, "taker_buy_volume": 786.7, "taker_buy_quote": 15.781202}, {"ts": 1771503360000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503420000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 3206.4, "quote_volume": 64.224192, "trades": 2, "taker_buy_volume": 3206.4, "taker_buy_quote": 64.224192}, {"ts": 1771503480000, "open": 0.02004, "high": 0.02009, "low": 0.02004, "close": 0.02006, "volume": 25709.2, "quote_volume": 515.589987, "trades": 9, "taker_buy_volume": 23606.3, "taker_buy_quote": 473.405813}, {"ts": 1771503540000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1504.6, "quote_volume": 30.197322, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 5.19813}, {"ts": 1771503600000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503660000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503720000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 18969.6, "quote_volume": 380.440256, "trades": 3, "taker_buy_volume": 18969.6, "taker_buy_quote": 380.440256}, {"ts": 1771503780000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503840000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503900000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503960000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 518.4, "quote_volume": 10.409472, "trades": 1, "taker_buy_volume": 518.4, "taker_buy_quote": 10.409472}, {"ts": 1771504020000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504080000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1500.0, "quote_volume": 30.105, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.105}, {"ts": 1771504140000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504200000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504260000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 495.0, "quote_volume": 9.95445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504320000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 995.1, "quote_volume": 20.011461, "trades": 2, "taker_buy_volume": 995.1, "taker_buy_quote": 20.011461}, {"ts": 1771504380000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 6951.5, "quote_volume": 139.854774, "trades": 5, "taker_buy_volume": 6010.9, "taker_buy_quote": 120.939308}, {"ts": 1771504440000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1039.6, "quote_volume": 20.89596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504500000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 1390.8, "quote_volume": 27.978441, "trades": 3, "taker_buy_volume": 945.3, "taker_buy_quote": 19.019436}, {"ts": 1771504560000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 662.3, "quote_volume": 13.31223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504620000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504680000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.02007, "volume": 6744.6, "quote_volume": 135.536568, "trades": 3, "taker_buy_volume": 348.2, "taker_buy_quote": 6.99882}, {"ts": 1771504740000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 32433.5, "quote_volume": 651.181307, "trades": 7, "taker_buy_volume": 23296.1, "taker_buy_quote": 467.793689}, {"ts": 1771504800000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2025.0, "quote_volume": 40.68225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504860000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 945.5, "quote_volume": 19.000095, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 10.05}, {"ts": 1771504920000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 2202.5, "quote_volume": 44.261225, "trades": 5, "taker_buy_volume": 1300.0, "taker_buy_quote": 26.13}, {"ts": 1771504980000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02009, "volume": 25592.0, "quote_volume": 514.145329, "trades": 9, "taker_buy_volume": 11096.0, "taker_buy_quote": 222.93064}, {"ts": 1771505040000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 1945.1, "quote_volume": 39.086559, "trades": 4, "taker_buy_volume": 950.0, "taker_buy_quote": 19.095}, {"ts": 1771505100000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 1992.6, "quote_volume": 40.046285, "trades": 4, "taker_buy_volume": 1495.1, "taker_buy_quote": 30.05151}, {"ts": 1771505160000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 3000.0, "quote_volume": 60.3, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 60.3}, {"ts": 1771505220000, "open": 0.0201, "high": 0.0201, "low": 0.02005, "close": 0.02007, "volume": 267268.9, "quote_volume": 5368.75367, "trades": 20, "taker_buy_volume": 20404.1, "taker_buy_quote": 409.655651}, {"ts": 1771505280000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02007, "volume": 22342.6, "quote_volume": 448.620004, "trades": 10, "taker_buy_volume": 20850.0, "taker_buy_quote": 418.668}, {"ts": 1771505340000, "open": 0.02008, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 14549.0, "quote_volume": 292.144469, "trades": 8, "taker_buy_volume": 10068.1, "taker_buy_quote": 202.177948}, {"ts": 1771505400000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 2890.5, "quote_volume": 58.040745, "trades": 6, "taker_buy_volume": 1895.5, "taker_buy_quote": 38.071095}, {"ts": 1771505460000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 2395.1, "quote_volume": 48.096635, "trades": 5, "taker_buy_volume": 1400.0, "taker_buy_quote": 28.1205}, {"ts": 1771505520000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 8449.2, "quote_volume": 169.836066, "trades": 4, "taker_buy_volume": 8091.9, "taker_buy_quote": 162.64719}, {"ts": 1771505580000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 7400.0, "quote_volume": 148.888, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.648}, {"ts": 1771505640000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1241.5, "quote_volume": 24.95415, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 8.04}, {"ts": 1771505700000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1495.0, "quote_volume": 30.0196, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 10.04}, {"ts": 1771505760000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 729.7, "quote_volume": 14.659673, "trades": 1, "taker_buy_volume": 729.7, "taker_buy_quote": 14.659673}, {"ts": 1771505820000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505880000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505940000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506000000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1992.8, "quote_volume": 39.995496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506060000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 9166.3, "quote_volume": 184.150967, "trades": 2, "taker_buy_volume": 9166.3, "taker_buy_quote": 184.150967}, {"ts": 1771506120000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506180000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506240000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506300000, "open": 0.02004, "high": 0.02004, "low": 0.02001, "close": 0.02001, "volume": 9520.4, "quote_volume": 190.697349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506360000, "open": 0.02, "high": 0.02, "low": 0.01995, "close": 0.01997, "volume": 28318.5, "quote_volume": 565.752745, "trades": 9, "taker_buy_volume": 16487.9, "taker_buy_quote": 329.263363}, {"ts": 1771506420000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506480000, "open": 0.01998, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 29948.0, "quote_volume": 598.76104, "trades": 4, "taker_buy_volume": 29948.0, "taker_buy_quote": 598.76104}, {"ts": 1771506540000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 359.1, "quote_volume": 7.174818, "trades": 1, "taker_buy_volume": 359.1, "taker_buy_quote": 7.174818}, {"ts": 1771506600000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 831.1, "quote_volume": 16.613689, "trades": 1, "taker_buy_volume": 831.1, "taker_buy_quote": 16.613689}, {"ts": 1771506660000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506720000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 381.5, "quote_volume": 7.626185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506780000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 2338.3, "quote_volume": 46.742617, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506840000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.02002, "volume": 45523.3, "quote_volume": 911.004506, "trades": 49, "taker_buy_volume": 45125.3, "taker_buy_quote": 903.048486}, {"ts": 1771506900000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 2437.9, "quote_volume": 48.782379, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506960000, "open": 0.02002, "high": 0.02004, "low": 0.02001, "close": 0.02002, "volume": 96633.0, "quote_volume": 1935.562679, "trades": 19, "taker_buy_volume": 90799.9, "taker_buy_quote": 1818.692729}, {"ts": 1771507020000, "open": 0.02003, "high": 0.02004, "low": 0.02001, "close": 0.02001, "volume": 44305.1, "quote_volume": 887.022714, "trades": 14, "taker_buy_volume": 36581.1, "taker_buy_quote": 732.465474}, {"ts": 1771507080000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 13328.1, "quote_volume": 266.828562, "trades": 3, "taker_buy_volume": 10800.0, "taker_buy_quote": 216.216}, {"ts": 1771507140000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 10800.0, "quote_volume": 216.162, "trades": 3, "taker_buy_volume": 10800.0, "taker_buy_quote": 216.162}, {"ts": 1771507200000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 47586.7, "quote_volume": 951.83, "trades": 49, "taker_buy_volume": 42186.7, "taker_buy_quote": 843.83}, {"ts": 1771507260000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507320000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 15221.0, "quote_volume": 304.61242, "trades": 20, "taker_buy_volume": 15221.0, "taker_buy_quote": 304.61242}, {"ts": 1771507380000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507440000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 20193.9, "quote_volume": 404.335878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507500000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 954.8, "quote_volume": 19.096, "trades": 3, "taker_buy_volume": 954.8, "taker_buy_quote": 19.096}, {"ts": 1771507560000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 16829.6, "quote_volume": 336.387664, "trades": 14, "taker_buy_volume": 12777.8, "taker_buy_quote": 255.428222}, {"ts": 1771507620000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507680000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 3676.8, "quote_volume": 73.388928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507740000, "open": 0.01994, "high": 0.01995, "low": 0.01992, "close": 0.01995, "volume": 47446.2, "quote_volume": 946.256235, "trades": 14, "taker_buy_volume": 40899.9, "taker_buy_quote": 815.762696}, {"ts": 1771507800000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 15692.0, "quote_volume": 312.88848, "trades": 14, "taker_buy_volume": 14692.0, "taker_buy_quote": 292.95848}, {"ts": 1771507860000, "open": 0.01992, "high": 0.01997, "low": 0.01992, "close": 0.01996, "volume": 15833.3, "quote_volume": 315.765339, "trades": 8, "taker_buy_volume": 12221.1, "taker_buy_quote": 243.679327}, {"ts": 1771507920000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507980000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 3669.0, "quote_volume": 73.15986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508040000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 9624.0, "quote_volume": 191.9988, "trades": 13, "taker_buy_volume": 9624.0, "taker_buy_quote": 191.9988}, {"ts": 1771508100000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 21674.0, "quote_volume": 432.61706, "trades": 27, "taker_buy_volume": 21674.0, "taker_buy_quote": 432.61706}, {"ts": 1771508160000, "open": 0.01997, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 33852.3, "quote_volume": 676.028705, "trades": 16, "taker_buy_volume": 13183.8, "taker_buy_quote": 263.28326}, {"ts": 1771508220000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1581.6, "quote_volume": 31.568736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508280000, "open": 0.01996, "high": 0.01996, "low": 0.01992, "close": 0.01992, "volume": 17053.2, "quote_volume": 340.072219, "trades": 6, "taker_buy_volume": 10027.6, "taker_buy_quote": 199.998267}, {"ts": 1771508340000, "open": 0.01992, "high": 0.01992, "low": 0.01989, "close": 0.01989, "volume": 25455.6, "quote_volume": 506.657388, "trades": 12, "taker_buy_volume": 13073.6, "taker_buy_quote": 260.24688}, {"ts": 1771508400000, "open": 0.01988, "high": 0.01988, "low": 0.01984, "close": 0.01985, "volume": 43966.6, "quote_volume": 872.75512, "trades": 54, "taker_buy_volume": 41810.5, "taker_buy_quote": 829.913964}, {"ts": 1771508460000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 4229.8, "quote_volume": 84.003828, "trades": 5, "taker_buy_volume": 4229.8, "taker_buy_quote": 84.003828}, {"ts": 1771508520000, "open": 0.01984, "high": 0.01984, "low": 0.01979, "close": 0.01983, "volume": 77070.1, "quote_volume": 1527.596475, "trades": 59, "taker_buy_volume": 38039.0, "taker_buy_quote": 754.07}, {"ts": 1771508580000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1110.5, "quote_volume": 21.999005, "trades": 2, "taker_buy_volume": 1110.5, "taker_buy_quote": 21.999005}, {"ts": 1771508640000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 39657.5, "quote_volume": 785.084165, "trades": 48, "taker_buy_volume": 38466.5, "taker_buy_quote": 761.502365}, {"ts": 1771508700000, "open": 0.01979, "high": 0.01979, "low": 0.01972, "close": 0.01975, "volume": 69816.4, "quote_volume": 1378.748493, "trades": 60, "taker_buy_volume": 55742.2, "taker_buy_quote": 1100.825348}, {"ts": 1771508760000, "open": 0.01974, "high": 0.01976, "low": 0.01974, "close": 0.01976, "volume": 25226.7, "quote_volume": 498.218848, "trades": 31, "taker_buy_volume": 23568.0, "taker_buy_quote": 465.47611}, {"ts": 1771508820000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 1429.2, "quote_volume": 28.21859, "trades": 2, "taker_buy_volume": 811.0, "taker_buy_quote": 16.00914}, {"ts": 1771508880000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508940000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 40722.0, "quote_volume": 803.44506, "trades": 47, "taker_buy_volume": 40722.0, "taker_buy_quote": 803.44506}, {"ts": 1771509000000, "open": 0.0197, "high": 0.01978, "low": 0.01969, "close": 0.01977, "volume": 49903.6, "quote_volume": 986.61818, "trades": 10, "taker_buy_volume": 23887.7, "taker_buy_quote": 472.375638}, {"ts": 1771509060000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 7988.6, "quote_volume": 157.96998, "trades": 3, "taker_buy_volume": 1767.9, "taker_buy_quote": 34.986741}, {"ts": 1771509120000, "open": 0.01977, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 45227.8, "quote_volume": 894.483606, "trades": 46, "taker_buy_volume": 45227.8, "taker_buy_quote": 894.483606}, {"ts": 1771509180000, "open": 0.01979, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 652.8, "quote_volume": 12.927126, "trades": 2, "taker_buy_volume": 652.8, "taker_buy_quote": 12.927126}, {"ts": 1771509240000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 5327.1, "quote_volume": 105.583122, "trades": 2, "taker_buy_volume": 5046.0, "taker_buy_quote": 100.01172}, {"ts": 1771509300000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 1510.4, "quote_volume": 29.932136, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 11.017548}, {"ts": 1771509360000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 449.8, "quote_volume": 8.910538, "trades": 1, "taker_buy_volume": 449.8, "taker_buy_quote": 8.910538}, {"ts": 1771509420000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 402.0, "quote_volume": 7.9596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509480000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509540000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 3783.8, "quote_volume": 74.994916, "trades": 6, "taker_buy_volume": 3783.8, "taker_buy_quote": 74.994916}, {"ts": 1771509600000, "open": 0.01982, "high": 0.01985, "low": 0.01982, "close": 0.01985, "volume": 22368.2, "quote_volume": 443.661724, "trades": 17, "taker_buy_volume": 22368.2, "taker_buy_quote": 443.661724}, {"ts": 1771509660000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1793.7, "quote_volume": 35.622882, "trades": 3, "taker_buy_volume": 1793.7, "taker_buy_quote": 35.622882}, {"ts": 1771509720000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 4801.0, "quote_volume": 95.3029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509780000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 15816.0, "quote_volume": 314.10576, "trades": 18, "taker_buy_volume": 15816.0, "taker_buy_quote": 314.10576}, {"ts": 1771509840000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 823.2, "quote_volume": 16.348752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509900000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509960000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510020000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 2573.0, "quote_volume": 51.17697, "trades": 4, "taker_buy_volume": 2573.0, "taker_buy_quote": 51.17697}, {"ts": 1771510080000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 1418.6, "quote_volume": 28.212938, "trades": 3, "taker_buy_volume": 1117.0, "taker_buy_quote": 22.21713}, {"ts": 1771510140000, "open": 0.0199, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 14106.1, "quote_volume": 280.736132, "trades": 7, "taker_buy_volume": 13704.1, "taker_buy_quote": 272.744372}, {"ts": 1771510200000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 454.3, "quote_volume": 9.031484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510260000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2025.0, "quote_volume": 40.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510320000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5400.0, "quote_volume": 107.244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510380000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 552.8, "quote_volume": 11.006248, "trades": 1, "taker_buy_volume": 552.8, "taker_buy_quote": 11.006248}, {"ts": 1771510440000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 856.9, "quote_volume": 17.043741, "trades": 2, "taker_buy_volume": 404.6, "taker_buy_quote": 8.047494}, {"ts": 1771510500000, "open": 0.01987, "high": 0.0199, "low": 0.01987, "close": 0.0199, "volume": 8212.0, "quote_volume": 163.376068, "trades": 5, "taker_buy_volume": 7810.0, "taker_buy_quote": 155.388328}, {"ts": 1771510560000, "open": 0.01992, "high": 0.01992, "low": 0.01989, "close": 0.0199, "volume": 33937.9, "quote_volume": 675.108615, "trades": 10, "taker_buy_volume": 1456.9, "taker_buy_quote": 29.00683}, {"ts": 1771510620000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 906.8, "quote_volume": 18.036274, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1771510680000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 744.9, "quote_volume": 14.801588, "trades": 2, "taker_buy_volume": 351.2, "taker_buy_quote": 6.974832}, {"ts": 1771510740000, "open": 0.01983, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 12211.3, "quote_volume": 242.155593, "trades": 8, "taker_buy_volume": 404.0, "taker_buy_quote": 8.01132}, {"ts": 1771510800000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 1466.9, "quote_volume": 29.128572, "trades": 3, "taker_buy_volume": 1060.7, "taker_buy_quote": 21.065502}, {"ts": 1771510860000, "open": 0.01985, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 2371.8, "quote_volume": 47.090857, "trades": 5, "taker_buy_volume": 1464.7, "taker_buy_quote": 29.088942}, {"ts": 1771510920000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 2117.1, "quote_volume": 42.063282, "trades": 5, "taker_buy_volume": 1715.1, "taker_buy_quote": 34.079562}, {"ts": 1771510980000, "open": 0.01986, "high": 0.01989, "low": 0.01986, "close": 0.01988, "volume": 2070.0, "quote_volume": 41.146095, "trades": 4, "taker_buy_volume": 454.5, "taker_buy_quote": 9.040005}, {"ts": 1771511040000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 42705.3, "quote_volume": 849.348889, "trades": 10, "taker_buy_volume": 5400.0, "taker_buy_quote": 107.406}, {"ts": 1771511100000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 1270.1, "quote_volume": 25.245977, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 9.040005}, {"ts": 1771511160000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 6286.7, "quote_volume": 125.130546, "trades": 5, "taker_buy_volume": 5025.9, "taker_buy_quote": 100.01541}, {"ts": 1771511220000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 445.5, "quote_volume": 8.86545, "trades": 1, "taker_buy_volume": 445.5, "taker_buy_quote": 8.86545}, {"ts": 1771511280000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 1111.2, "quote_volume": 22.096212, "trades": 2, "taker_buy_volume": 1111.2, "taker_buy_quote": 22.096212}, {"ts": 1771511340000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5051.6, "quote_volume": 100.52684, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 11.05644}, {"ts": 1771511400000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 2683.5, "quote_volume": 53.398889, "trades": 6, "taker_buy_volume": 1683.5, "taker_buy_quote": 33.508889}, {"ts": 1771511460000, "open": 0.01993, "high": 0.01993, "low": 0.01989, "close": 0.01989, "volume": 856.3, "quote_volume": 17.047807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511520000, "open": 0.0199, "high": 0.0199, "low": 0.01987, "close": 0.01987, "volume": 2633.5, "quote_volume": 52.339765, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 8.0396}, {"ts": 1771511580000, "open": 0.01989, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 8898.5, "quote_volume": 176.959399, "trades": 6, "taker_buy_volume": 2971.7, "taker_buy_quote": 59.106607}, {"ts": 1771511640000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 505.1, "quote_volume": 10.046439, "trades": 1, "taker_buy_volume": 505.1, "taker_buy_quote": 10.046439}, {"ts": 1771511700000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 1363.6, "quote_volume": 27.116448, "trades": 3, "taker_buy_volume": 1363.6, "taker_buy_quote": 27.116448}, {"ts": 1771511760000, "open": 0.01987, "high": 0.01992, "low": 0.01986, "close": 0.01992, "volume": 2178.0, "quote_volume": 43.31859, "trades": 4, "taker_buy_volume": 1414.1, "taker_buy_quote": 28.101702}, {"ts": 1771511820000, "open": 0.01995, "high": 0.01997, "low": 0.0199, "close": 0.0199, "volume": 55531.1, "quote_volume": 1108.210029, "trades": 12, "taker_buy_volume": 52209.5, "taker_buy_quote": 1042.019325}, {"ts": 1771511880000, "open": 0.0199, "high": 0.01992, "low": 0.01989, "close": 0.01992, "volume": 2708.5, "quote_volume": 53.89711, "trades": 6, "taker_buy_volume": 858.5, "taker_buy_quote": 17.08011}, {"ts": 1771511940000, "open": 0.01998, "high": 0.02002, "low": 0.01996, "close": 0.01996, "volume": 44267.2, "quote_volume": 885.064552, "trades": 15, "taker_buy_volume": 33179.5, "taker_buy_quote": 663.367778}, {"ts": 1771512000000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01997, "volume": 1830.0, "quote_volume": 36.543384, "trades": 3, "taker_buy_volume": 1105.6, "taker_buy_quote": 22.08436}, {"ts": 1771512060000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 452.3, "quote_volume": 9.027908, "trades": 1, "taker_buy_volume": 452.3, "taker_buy_quote": 9.027908}, {"ts": 1771512120000, "open": 0.01993, "high": 0.01995, "low": 0.01992, "close": 0.01995, "volume": 18174.9, "quote_volume": 362.147985, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512180000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512240000, "open": 0.01995, "high": 0.02, "low": 0.01995, "close": 0.02, "volume": 2029.6, "quote_volume": 40.533737, "trades": 3, "taker_buy_volume": 954.8, "taker_buy_quote": 19.091477}, {"ts": 1771512300000, "open": 0.01997, "high": 0.01997, "low": 0.01994, "close": 0.01995, "volume": 6871.9, "quote_volume": 137.063377, "trades": 5, "taker_buy_volume": 1859.4, "taker_buy_quote": 37.114127}, {"ts": 1771512360000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512420000, "open": 0.02002, "high": 0.02006, "low": 0.02002, "close": 0.02003, "volume": 28802.1, "quote_volume": 577.021094, "trades": 11, "taker_buy_volume": 26558.6, "taker_buy_quote": 532.061354}, {"ts": 1771512480000, "open": 0.02004, "high": 0.02005, "low": 0.02003, "close": 0.02005, "volume": 4056.6, "quote_volume": 81.296096, "trades": 7, "taker_buy_volume": 2550.0, "taker_buy_quote": 51.103}, {"ts": 1771512540000, "open": 0.02005, "high": 0.02006, "low": 0.02002, "close": 0.02002, "volume": 1630.1, "quote_volume": 32.671005, "trades": 4, "taker_buy_volume": 1080.1, "taker_buy_quote": 21.660005}, {"ts": 1771512600000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02005, "volume": 2456.4, "quote_volume": 49.23888, "trades": 2, "taker_buy_volume": 2058.4, "taker_buy_quote": 41.27092}, {"ts": 1771512660000, "open": 0.02003, "high": 0.02008, "low": 0.02003, "close": 0.02008, "volume": 8977.3, "quote_volume": 180.068269, "trades": 7, "taker_buy_volume": 7634.0, "taker_buy_quote": 153.14804}, {"ts": 1771512720000, "open": 0.02007, "high": 0.0201, "low": 0.02006, "close": 0.0201, "volume": 13082.8, "quote_volume": 262.808237, "trades": 12, "taker_buy_volume": 12038.0, "taker_buy_quote": 241.844076}, {"ts": 1771512780000, "open": 0.02008, "high": 0.02013, "low": 0.02007, "close": 0.02013, "volume": 5126.6, "quote_volume": 102.972748, "trades": 8, "taker_buy_volume": 1826.3, "taker_buy_quote": 36.719349}, {"ts": 1771512840000, "open": 0.02012, "high": 0.02012, "low": 0.02009, "close": 0.02009, "volume": 2480.0, "quote_volume": 49.874809, "trades": 5, "taker_buy_volume": 945.3, "taker_buy_quote": 19.015456}, {"ts": 1771512900000, "open": 0.02009, "high": 0.02017, "low": 0.02009, "close": 0.02017, "volume": 15167.2, "quote_volume": 305.541728, "trades": 13, "taker_buy_volume": 12843.4, "taker_buy_quote": 258.831976}, {"ts": 1771512960000, "open": 0.02015, "high": 0.02017, "low": 0.02014, "close": 0.02014, "volume": 2505.7, "quote_volume": 50.492856, "trades": 7, "taker_buy_volume": 843.1, "taker_buy_quote": 17.005327}, {"ts": 1771513020000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 4468.7, "quote_volume": 89.910244, "trades": 1, "taker_buy_volume": 4468.7, "taker_buy_quote": 89.910244}, {"ts": 1771513080000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 945.7, "quote_volume": 19.00357, "trades": 2, "taker_buy_volume": 945.7, "taker_buy_quote": 19.00357}, {"ts": 1771513140000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 1450.0, "quote_volume": 29.141, "trades": 3, "taker_buy_volume": 1450.0, "taker_buy_quote": 29.141}, {"ts": 1771513200000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 2717.1, "quote_volume": 54.60421, "trades": 6, "taker_buy_volume": 2717.1, "taker_buy_quote": 54.60421}, {"ts": 1771513260000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02012, "volume": 1291.0, "quote_volume": 25.98288, "trades": 3, "taker_buy_volume": 796.0, "taker_buy_quote": 16.02348}, {"ts": 1771513320000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 301.0, "quote_volume": 6.05311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513380000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513440000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513500000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513560000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 762.8, "quote_volume": 15.33228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513620000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 800.0, "quote_volume": 16.08, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 16.08}, {"ts": 1771513680000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 1400.0, "quote_volume": 28.1115, "trades": 3, "taker_buy_volume": 1400.0, "taker_buy_quote": 28.1115}, {"ts": 1771513740000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4986.0, "quote_volume": 100.01916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513800000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 531.7, "quote_volume": 10.655268, "trades": 1, "taker_buy_volume": 531.7, "taker_buy_quote": 10.655268}, {"ts": 1771513860000, "open": 0.01998, "high": 0.01998, "low": 0.01994, "close": 0.01994, "volume": 13867.5, "quote_volume": 276.854909, "trades": 8, "taker_buy_volume": 2773.5, "taker_buy_quote": 55.30359}, {"ts": 1771513920000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 5581.5, "quote_volume": 111.066294, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 11.050884}, {"ts": 1771513980000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1414.1, "quote_volume": 28.126449, "trades": 3, "taker_buy_volume": 1414.1, "taker_buy_quote": 28.126449}, {"ts": 1771514040000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1414.2, "quote_volume": 28.133489, "trades": 3, "taker_buy_volume": 1414.2, "taker_buy_quote": 28.133489}, {"ts": 1771514100000, "open": 0.0199, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 17300.6, "quote_volume": 344.51234, "trades": 26, "taker_buy_volume": 15850.6, "taker_buy_quote": 315.65234}, {"ts": 1771514160000, "open": 0.01995, "high": 0.01998, "low": 0.01995, "close": 0.01998, "volume": 17508.8, "quote_volume": 349.683186, "trades": 19, "taker_buy_volume": 16247.9, "taker_buy_quote": 324.520622}, {"ts": 1771514220000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 587.7, "quote_volume": 11.742246, "trades": 3, "taker_buy_volume": 318.1, "taker_buy_quote": 6.355638}, {"ts": 1771514280000, "open": 0.01992, "high": 0.01995, "low": 0.01992, "close": 0.01995, "volume": 2684.6, "quote_volume": 53.549682, "trades": 4, "taker_buy_volume": 2415.0, "taker_buy_quote": 48.17925}, {"ts": 1771514340000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514400000, "open": 0.01996, "high": 0.01996, "low": 0.01992, "close": 0.01992, "volume": 12677.5, "quote_volume": 252.806319, "trades": 7, "taker_buy_volume": 2194.9, "taker_buy_quote": 43.792275}, {"ts": 1771514460000, "open": 0.01992, "high": 0.01992, "low": 0.01987, "close": 0.01987, "volume": 6433.5, "quote_volume": 128.004422, "trades": 5, "taker_buy_volume": 505.1, "taker_buy_quote": 10.036337}, {"ts": 1771514520000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 2371.9, "quote_volume": 47.058513, "trades": 5, "taker_buy_volume": 1464.6, "taker_buy_quote": 29.066754}, {"ts": 1771514580000, "open": 0.01984, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 20367.4, "quote_volume": 404.081509, "trades": 28, "taker_buy_volume": 18738.2, "taker_buy_quote": 371.774473}, {"ts": 1771514640000, "open": 0.01983, "high": 0.01992, "low": 0.01983, "close": 0.01992, "volume": 3820.6, "quote_volume": 75.940489, "trades": 6, "taker_buy_volume": 1003.2, "taker_buy_quote": 19.968801}, {"ts": 1771514700000, "open": 0.01989, "high": 0.01992, "low": 0.01989, "close": 0.01992, "volume": 2371.8, "quote_volume": 47.234196, "trades": 5, "taker_buy_volume": 1969.8, "taker_buy_quote": 39.238416}, {"ts": 1771514760000, "open": 0.01989, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 2659.1, "quote_volume": 52.878061, "trades": 5, "taker_buy_volume": 505.1, "taker_buy_quote": 10.05149}, {"ts": 1771514820000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.0199, "volume": 2270.1, "quote_volume": 45.17706, "trades": 5, "taker_buy_volume": 1767.6, "taker_buy_quote": 35.18736}, {"ts": 1771514880000, "open": 0.01989, "high": 0.01989, "low": 0.01986, "close": 0.01987, "volume": 2420.0, "quote_volume": 48.107646, "trades": 5, "taker_buy_volume": 1565.7, "taker_buy_quote": 31.137228}, {"ts": 1771514940000, "open": 0.01988, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 2573.0, "quote_volume": 51.160358, "trades": 5, "taker_buy_volume": 2020.2, "taker_buy_quote": 40.176222}, {"ts": 1771515000000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 1793.2, "quote_volume": 35.639955, "trades": 4, "taker_buy_volume": 1391.2, "taker_buy_quote": 27.648195}, {"ts": 1771515060000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 2248.2, "quote_volume": 44.728054, "trades": 5, "taker_buy_volume": 1145.4, "taker_buy_quote": 22.79889}, {"ts": 1771515120000, "open": 0.01988, "high": 0.01991, "low": 0.01988, "close": 0.0199, "volume": 4133.2, "quote_volume": 82.253367, "trades": 7, "taker_buy_volume": 2699.5, "taker_buy_quote": 53.742837}, {"ts": 1771515180000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 3684.9, "quote_volume": 73.370205, "trades": 6, "taker_buy_volume": 1159.9, "taker_buy_quote": 23.097455}, {"ts": 1771515240000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 2292.7, "quote_volume": 45.659229, "trades": 5, "taker_buy_volume": 742.7, "taker_buy_quote": 14.798729}, {"ts": 1771515300000, "open": 0.01995, "high": 0.01996, "low": 0.01991, "close": 0.01991, "volume": 7981.7, "quote_volume": 159.123059, "trades": 7, "taker_buy_volume": 5106.7, "taker_buy_quote": 101.877309}, {"ts": 1771515360000, "open": 0.01992, "high": 0.01994, "low": 0.01991, "close": 0.01991, "volume": 5335.2, "quote_volume": 106.307391, "trades": 8, "taker_buy_volume": 660.2, "taker_buy_quote": 13.161141}, {"ts": 1771515420000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 2684.7, "quote_volume": 53.463833, "trades": 6, "taker_buy_volume": 734.7, "taker_buy_quote": 14.639333}, {"ts": 1771515480000, "open": 0.01994, "high": 0.01997, "low": 0.01994, "close": 0.01996, "volume": 1626.5, "quote_volume": 32.457294, "trades": 4, "taker_buy_volume": 796.2, "taker_buy_quote": 15.888309}, {"ts": 1771515540000, "open": 0.01998, "high": 0.02001, "low": 0.01998, "close": 0.01999, "volume": 10966.8, "quote_volume": 219.187592, "trades": 6, "taker_buy_volume": 10966.8, "taker_buy_quote": 219.187592}, {"ts": 1771515600000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 894.4, "quote_volume": 17.861528, "trades": 2, "taker_buy_volume": 894.4, "taker_buy_quote": 17.861528}, {"ts": 1771515660000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 738.6, "quote_volume": 14.760481, "trades": 2, "taker_buy_volume": 738.6, "taker_buy_quote": 14.760481}, {"ts": 1771515720000, "open": 0.01998, "high": 0.01999, "low": 0.01996, "close": 0.01996, "volume": 19282.3, "quote_volume": 384.894309, "trades": 5, "taker_buy_volume": 794.0, "taker_buy_quote": 15.867841}, {"ts": 1771515780000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 743.5, "quote_volume": 14.858451, "trades": 2, "taker_buy_volume": 743.5, "taker_buy_quote": 14.858451}, {"ts": 1771515840000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 787.6, "quote_volume": 15.752, "trades": 2, "taker_buy_volume": 787.6, "taker_buy_quote": 15.752}, {"ts": 1771515900000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 330.4, "quote_volume": 6.608, "trades": 1, "taker_buy_volume": 330.4, "taker_buy_quote": 6.608}, {"ts": 1771515960000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 6877.3, "quote_volume": 137.546, "trades": 8, "taker_buy_volume": 4004.5, "taker_buy_quote": 80.09}, {"ts": 1771516020000, "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 4515.9, "quote_volume": 90.316409, "trades": 7, "taker_buy_volume": 1595.3, "taker_buy_quote": 31.908887}, {"ts": 1771516080000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 729.0, "quote_volume": 14.57271, "trades": 2, "taker_buy_volume": 729.0, "taker_buy_quote": 14.57271}, {"ts": 1771516140000, "open": 0.01995, "high": 0.01996, "low": 0.0199, "close": 0.01991, "volume": 54183.7, "quote_volume": 1079.698801, "trades": 15, "taker_buy_volume": 2982.7, "taker_buy_quote": 59.492925}, {"ts": 1771516200000, "open": 0.0199, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 15364.4, "quote_volume": 305.561237, "trades": 8, "taker_buy_volume": 783.3, "taker_buy_quote": 15.590991}, {"ts": 1771516260000, "open": 0.01983, "high": 0.01987, "low": 0.01983, "close": 0.01987, "volume": 10554.5, "quote_volume": 209.619346, "trades": 5, "taker_buy_volume": 10050.0, "taker_buy_quote": 199.615111}, {"ts": 1771516320000, "open": 0.0199, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 2927.7, "quote_volume": 58.250995, "trades": 7, "taker_buy_volume": 1975.2, "taker_buy_quote": 39.315295}, {"ts": 1771516380000, "open": 0.01988, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 3541.6, "quote_volume": 70.470597, "trades": 7, "taker_buy_volume": 1936.3, "taker_buy_quote": 38.551733}, {"ts": 1771516440000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.0199, "volume": 1754.9, "quote_volume": 34.923704, "trades": 4, "taker_buy_volume": 1352.9, "taker_buy_quote": 26.931944}, {"ts": 1771516500000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 2369.1, "quote_volume": 47.148239, "trades": 6, "taker_buy_volume": 1119.1, "taker_buy_quote": 22.277239}, {"ts": 1771516560000, "open": 0.01992, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 2550.6, "quote_volume": 50.772662, "trades": 5, "taker_buy_volume": 786.1, "taker_buy_quote": 15.659112}, {"ts": 1771516620000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 1154.8, "quote_volume": 22.969652, "trades": 3, "taker_buy_volume": 754.8, "taker_buy_quote": 15.009652}, {"ts": 1771516680000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1849.7, "quote_volume": 36.790533, "trades": 3, "taker_buy_volume": 1849.7, "taker_buy_quote": 36.790533}, {"ts": 1771516740000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 1939.2, "quote_volume": 38.594472, "trades": 4, "taker_buy_volume": 439.2, "taker_buy_quote": 8.744472}, {"ts": 1771516800000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 1333.5, "quote_volume": 26.544485, "trades": 3, "taker_buy_volume": 783.5, "taker_buy_quote": 15.599485}, {"ts": 1771516860000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 10286.6, "quote_volume": 204.60884, "trades": 7, "taker_buy_volume": 6236.6, "taker_buy_quote": 124.05434}, {"ts": 1771516920000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 766.0, "quote_volume": 15.22808, "trades": 2, "taker_buy_volume": 766.0, "taker_buy_quote": 15.22808}, {"ts": 1771516980000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 6938.3, "quote_volume": 137.524386, "trades": 5, "taker_buy_volume": 364.0, "taker_buy_quote": 7.22176}, {"ts": 1771517040000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 8002.5, "quote_volume": 158.651294, "trades": 6, "taker_buy_volume": 712.0, "taker_buy_quote": 14.11184}, {"ts": 1771517100000, "open": 0.01982, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 1654.6, "quote_volume": 32.767217, "trades": 4, "taker_buy_volume": 1101.8, "taker_buy_quote": 21.821777}, {"ts": 1771517160000, "open": 0.0198, "high": 0.0198, "low": 0.01974, "close": 0.01974, "volume": 8288.6, "quote_volume": 163.732662, "trades": 11, "taker_buy_volume": 3222.4, "taker_buy_quote": 63.725874}, {"ts": 1771517220000, "open": 0.01972, "high": 0.01972, "low": 0.01968, "close": 0.01971, "volume": 21261.4, "quote_volume": 419.029098, "trades": 11, "taker_buy_volume": 19135.1, "taker_buy_quote": 377.139813}, {"ts": 1771517280000, "open": 0.01973, "high": 0.0198, "low": 0.01973, "close": 0.0198, "volume": 23799.4, "quote_volume": 470.899261, "trades": 10, "taker_buy_volume": 22738.7, "taker_buy_quote": 449.960538}, {"ts": 1771517340000, "open": 0.01979, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 2251.9, "quote_volume": 44.564389, "trades": 5, "taker_buy_volume": 837.8, "taker_buy_quote": 16.58844}, {"ts": 1771517400000, "open": 0.01978, "high": 0.01982, "low": 0.01978, "close": 0.01982, "volume": 3357.6, "quote_volume": 66.51648, "trades": 7, "taker_buy_volume": 2440.6, "taker_buy_quote": 48.372692}, {"ts": 1771517460000, "open": 0.01982, "high": 0.01982, "low": 0.01976, "close": 0.01976, "volume": 15989.1, "quote_volume": 316.27849, "trades": 11, "taker_buy_volume": 4970.7, "taker_buy_quote": 98.482618}, {"ts": 1771517520000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 6271.9, "quote_volume": 123.999608, "trades": 5, "taker_buy_volume": 6271.9, "taker_buy_quote": 123.999608}, {"ts": 1771517580000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 37420.8, "quote_volume": 740.951156, "trades": 19, "taker_buy_volume": 23535.9, "taker_buy_quote": 466.030136}, {"ts": 1771517640000, "open": 0.0198, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 1721.9, "quote_volume": 34.091708, "trades": 4, "taker_buy_volume": 716.9, "taker_buy_quote": 14.197733}, {"ts": 1771517700000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 15789.4, "quote_volume": 312.789322, "trades": 11, "taker_buy_volume": 985.1, "taker_buy_quote": 19.524682}, {"ts": 1771517760000, "open": 0.01982, "high": 0.01984, "low": 0.0198, "close": 0.0198, "volume": 30180.0, "quote_volume": 598.266825, "trades": 11, "taker_buy_volume": 29074.4, "taker_buy_quote": 576.364889}, {"ts": 1771517820000, "open": 0.01981, "high": 0.01985, "low": 0.01981, "close": 0.01985, "volume": 20622.1, "quote_volume": 408.995203, "trades": 9, "taker_buy_volume": 17491.5, "taker_buy_quote": 346.957767}, {"ts": 1771517880000, "open": 0.01986, "high": 0.01993, "low": 0.01984, "close": 0.01993, "volume": 19119.7, "quote_volume": 380.326313, "trades": 12, "taker_buy_volume": 18617.2, "taker_buy_quote": 370.356713}, {"ts": 1771517940000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 1240.8, "quote_volume": 24.697308, "trades": 3, "taker_buy_volume": 889.8, "taker_buy_quote": 17.715918}, {"ts": 1771518000000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 2353.4, "quote_volume": 46.823614, "trades": 5, "taker_buy_volume": 1901.1, "taker_buy_quote": 37.83189}, {"ts": 1771518060000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1969.3, "quote_volume": 39.17367, "trades": 4, "taker_buy_volume": 1969.3, "taker_buy_quote": 39.17367}, {"ts": 1771518120000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 6097.7, "quote_volume": 121.286307, "trades": 4, "taker_buy_volume": 697.7, "taker_buy_quote": 13.880307}, {"ts": 1771518180000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 840.2, "quote_volume": 16.711578, "trades": 2, "taker_buy_volume": 840.2, "taker_buy_quote": 16.711578}, {"ts": 1771518240000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 748.6, "quote_volume": 14.885972, "trades": 2, "taker_buy_volume": 748.6, "taker_buy_quote": 14.885972}, {"ts": 1771518300000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 1634.4, "quote_volume": 32.484194, "trades": 3, "taker_buy_volume": 795.9, "taker_buy_quote": 15.823199}, {"ts": 1771518360000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 4311.0, "quote_volume": 85.537818, "trades": 5, "taker_buy_volume": 757.8, "taker_buy_quote": 15.04233}, {"ts": 1771518420000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 767.3, "quote_volume": 15.238578, "trades": 2, "taker_buy_volume": 767.3, "taker_buy_quote": 15.238578}, {"ts": 1771518480000, "open": 0.01983, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 8165.6, "quote_volume": 161.84336, "trades": 8, "taker_buy_volume": 757.7, "taker_buy_quote": 15.029335}, {"ts": 1771518540000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 1630.7, "quote_volume": 32.344043, "trades": 4, "taker_buy_volume": 726.2, "taker_buy_quote": 14.407808}, {"ts": 1771518600000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 1101.3, "quote_volume": 21.875057, "trades": 3, "taker_buy_volume": 1101.3, "taker_buy_quote": 21.875057}, {"ts": 1771518660000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 5899.4, "quote_volume": 117.246627, "trades": 9, "taker_buy_volume": 4312.5, "taker_buy_quote": 85.714924}, {"ts": 1771518720000, "open": 0.01989, "high": 0.01993, "low": 0.01989, "close": 0.01991, "volume": 30096.4, "quote_volume": 599.225434, "trades": 18, "taker_buy_volume": 12805.3, "taker_buy_quote": 254.828859}, {"ts": 1771518780000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 57462.8, "quote_volume": 1145.670727, "trades": 16, "taker_buy_volume": 51562.8, "taker_buy_quote": 1028.078727}, {"ts": 1771518840000, "open": 0.01997, "high": 0.02003, "low": 0.01997, "close": 0.02003, "volume": 85419.3, "quote_volume": 1707.682147, "trades": 22, "taker_buy_volume": 68669.7, "taker_buy_quote": 1372.695044}, {"ts": 1771518900000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.02001, "volume": 3188.8, "quote_volume": 63.806594, "trades": 6, "taker_buy_volume": 2684.3, "taker_buy_quote": 53.721639}, {"ts": 1771518960000, "open": 0.01998, "high": 0.01998, "low": 0.01992, "close": 0.01992, "volume": 21804.2, "quote_volume": 434.582006, "trades": 10, "taker_buy_volume": 1546.0, "taker_buy_quote": 30.878645}, {"ts": 1771519020000, "open": 0.01995, "high": 0.01998, "low": 0.01994, "close": 0.01998, "volume": 3546.0, "quote_volume": 70.767668, "trades": 6, "taker_buy_volume": 3046.0, "taker_buy_quote": 60.797668}, {"ts": 1771519080000, "open": 0.01998, "high": 0.01999, "low": 0.01996, "close": 0.01998, "volume": 4075.6, "quote_volume": 81.427838, "trades": 5, "taker_buy_volume": 3671.1, "taker_buy_quote": 73.354018}, {"ts": 1771519140000, "open": 0.01998, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 1748.0, "quote_volume": 34.920861, "trades": 4, "taker_buy_volume": 1248.0, "taker_buy_quote": 24.935861}, {"ts": 1771519200000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 864.3, "quote_volume": 17.251428, "trades": 2, "taker_buy_volume": 864.3, "taker_buy_quote": 17.251428}, {"ts": 1771519260000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 1108.5, "quote_volume": 22.115582, "trades": 3, "taker_buy_volume": 792.3, "taker_buy_quote": 15.810554}, {"ts": 1771519320000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 838.9, "quote_volume": 16.736055, "trades": 2, "taker_buy_volume": 838.9, "taker_buy_quote": 16.736055}, {"ts": 1771519380000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 718.1, "quote_volume": 14.326095, "trades": 2, "taker_buy_volume": 718.1, "taker_buy_quote": 14.326095}, {"ts": 1771519440000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 805.7, "quote_volume": 16.073715, "trades": 2, "taker_buy_volume": 805.7, "taker_buy_quote": 16.073715}, {"ts": 1771519500000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 16406.5, "quote_volume": 327.25142, "trades": 6, "taker_buy_volume": 15204.4, "taker_buy_quote": 303.281546}, {"ts": 1771519560000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 18856.5, "quote_volume": 375.814181, "trades": 8, "taker_buy_volume": 1330.3, "taker_buy_quote": 26.517015}, {"ts": 1771519620000, "open": 0.01992, "high": 0.01994, "low": 0.01991, "close": 0.01994, "volume": 4896.2, "quote_volume": 97.497946, "trades": 4, "taker_buy_volume": 2871.2, "taker_buy_quote": 57.180196}, {"ts": 1771519680000, "open": 0.01994, "high": 0.01994, "low": 0.0199, "close": 0.0199, "volume": 5757.9, "quote_volume": 114.605256, "trades": 6, "taker_buy_volume": 803.8, "taker_buy_quote": 16.018666}, {"ts": 1771519740000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 48562.3, "quote_volume": 966.334159, "trades": 19, "taker_buy_volume": 44263.7, "taker_buy_quote": 880.797519}, {"ts": 1771519800000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.01989, "volume": 2273.8, "quote_volume": 45.215724, "trades": 5, "taker_buy_volume": 1823.8, "taker_buy_quote": 36.265224}, {"ts": 1771519860000, "open": 0.0199, "high": 0.0199, "low": 0.01986, "close": 0.01986, "volume": 8753.4, "quote_volume": 173.897978, "trades": 7, "taker_buy_volume": 6728.4, "taker_buy_quote": 133.681478}, {"ts": 1771519920000, "open": 0.01984, "high": 0.01989, "low": 0.01984, "close": 0.01986, "volume": 146516.8, "quote_volume": 2910.841276, "trades": 29, "taker_buy_volume": 140358.7, "taker_buy_quote": 2788.58191}, {"ts": 1771519980000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 4496.0, "quote_volume": 89.38048, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 89.38048}, {"ts": 1771520040000, "open": 0.0199, "high": 0.01997, "low": 0.0199, "close": 0.01997, "volume": 27269.0, "quote_volume": 544.054136, "trades": 13, "taker_buy_volume": 25290.1, "taker_buy_quote": 504.649659}, {"ts": 1771520100000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01994, "volume": 4818.5, "quote_volume": 96.073824, "trades": 5, "taker_buy_volume": 2293.5, "taker_buy_quote": 45.745574}, {"ts": 1771520160000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1006.6, "quote_volume": 20.061538, "trades": 2, "taker_buy_volume": 1006.6, "taker_buy_quote": 20.061538}, {"ts": 1771520220000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 1275.3, "quote_volume": 25.425617, "trades": 2, "taker_buy_volume": 1275.3, "taker_buy_quote": 25.425617}, {"ts": 1771520280000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 1136.0, "quote_volume": 22.64657, "trades": 2, "taker_buy_volume": 1136.0, "taker_buy_quote": 22.64657}, {"ts": 1771520340000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 1979.0, "quote_volume": 39.45226, "trades": 4, "taker_buy_volume": 1529.0, "taker_buy_quote": 30.48826}, {"ts": 1771520400000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 3166.9, "quote_volume": 63.104918, "trades": 7, "taker_buy_volume": 2166.9, "taker_buy_quote": 43.184918}, {"ts": 1771520460000, "open": 0.01993, "high": 0.01994, "low": 0.01991, "close": 0.01992, "volume": 3441.6, "quote_volume": 68.566377, "trades": 8, "taker_buy_volume": 2587.3, "taker_buy_quote": 51.557264}, {"ts": 1771520520000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 2128.1, "quote_volume": 42.386399, "trades": 5, "taker_buy_volume": 1271.3, "taker_buy_quote": 25.323943}, {"ts": 1771520580000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 1622.0, "quote_volume": 32.317917, "trades": 4, "taker_buy_volume": 767.7, "taker_buy_quote": 15.300261}, {"ts": 1771520640000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 753.3, "quote_volume": 15.020802, "trades": 2, "taker_buy_volume": 753.3, "taker_buy_quote": 15.020802}, {"ts": 1771520700000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 758.0, "quote_volume": 15.110587, "trades": 2, "taker_buy_volume": 758.0, "taker_buy_quote": 15.110587}, {"ts": 1771520760000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1041.2, "quote_volume": 20.761528, "trades": 3, "taker_buy_volume": 1041.2, "taker_buy_quote": 20.761528}, {"ts": 1771520820000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 6195.7, "quote_volume": 123.608525, "trades": 3, "taker_buy_volume": 795.7, "taker_buy_quote": 15.878525}, {"ts": 1771520880000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 774.7, "quote_volume": 15.447518, "trades": 2, "taker_buy_volume": 774.7, "taker_buy_quote": 15.447518}, {"ts": 1771520940000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 11946.7, "quote_volume": 238.222744, "trades": 4, "taker_buy_volume": 11946.7, "taker_buy_quote": 238.222744}, {"ts": 1771521000000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 3492.1, "quote_volume": 69.632474, "trades": 3, "taker_buy_volume": 3492.1, "taker_buy_quote": 69.632474}, {"ts": 1771521060000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 5382.2, "quote_volume": 107.532593, "trades": 3, "taker_buy_volume": 5382.2, "taker_buy_quote": 107.532593}, {"ts": 1771521120000, "open": 0.01999, "high": 0.02004, "low": 0.01999, "close": 0.02004, "volume": 7187.2, "quote_volume": 143.918601, "trades": 5, "taker_buy_volume": 6639.9, "taker_buy_quote": 132.972601}, {"ts": 1771521180000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02004, "volume": 1379.2, "quote_volume": 27.6388, "trades": 3, "taker_buy_volume": 881.7, "taker_buy_quote": 17.673875}, {"ts": 1771521240000, "open": 0.02005, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 731.4, "quote_volume": 14.667805, "trades": 2, "taker_buy_volume": 731.4, "taker_buy_quote": 14.667805}, {"ts": 1771521300000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 821.5, "quote_volume": 16.475488, "trades": 2, "taker_buy_volume": 821.5, "taker_buy_quote": 16.475488}, {"ts": 1771521360000, "open": 0.02004, "high": 0.02008, "low": 0.02004, "close": 0.02006, "volume": 20422.2, "quote_volume": 409.634513, "trades": 16, "taker_buy_volume": 18041.1, "taker_buy_quote": 361.880263}, {"ts": 1771521420000, "open": 0.02009, "high": 0.02013, "low": 0.02009, "close": 0.02011, "volume": 2013.6, "quote_volume": 40.492028, "trades": 5, "taker_buy_volume": 793.0, "taker_buy_quote": 15.945762}, {"ts": 1771521480000, "open": 0.02014, "high": 0.02017, "low": 0.02014, "close": 0.02017, "volume": 7181.8, "quote_volume": 144.686703, "trades": 6, "taker_buy_volume": 7181.8, "taker_buy_quote": 144.686703}, {"ts": 1771521540000, "open": 0.02019, "high": 0.0202, "low": 0.02015, "close": 0.02018, "volume": 4417.8, "quote_volume": 89.14049, "trades": 9, "taker_buy_volume": 1962.1, "taker_buy_quote": 39.610095}, {"ts": 1771521600000, "open": 0.02017, "high": 0.02019, "low": 0.02014, "close": 0.02016, "volume": 3512.2, "quote_volume": 70.844024, "trades": 8, "taker_buy_volume": 2169.1, "taker_buy_quote": 43.768248}, {"ts": 1771521660000, "open": 0.02018, "high": 0.02018, "low": 0.02014, "close": 0.02017, "volume": 2100.0, "quote_volume": 42.333987, "trades": 5, "taker_buy_volume": 1303.8, "taker_buy_quote": 26.298519}, {"ts": 1771521720000, "open": 0.02015, "high": 0.02019, "low": 0.02015, "close": 0.02019, "volume": 5758.6, "quote_volume": 116.144819, "trades": 6, "taker_buy_volume": 4860.6, "taker_buy_quote": 98.045594}, {"ts": 1771521780000, "open": 0.0202, "high": 0.0202, "low": 0.02017, "close": 0.0202, "volume": 1323.6, "quote_volume": 26.720382, "trades": 3, "taker_buy_volume": 779.0, "taker_buy_quote": 15.7358}, {"ts": 1771521840000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 797.9, "quote_volume": 16.113624, "trades": 2, "taker_buy_volume": 797.9, "taker_buy_quote": 16.113624}, {"ts": 1771521900000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02017, "volume": 2753.1, "quote_volume": 55.546053, "trades": 3, "taker_buy_volume": 786.0, "taker_buy_quote": 15.849975}, {"ts": 1771521960000, "open": 0.02014, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 2435.9, "quote_volume": 49.068767, "trades": 3, "taker_buy_volume": 668.0, "taker_buy_quote": 13.463261}, {"ts": 1771522020000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 777.1, "quote_volume": 15.658596, "trades": 2, "taker_buy_volume": 777.1, "taker_buy_quote": 15.658596}, {"ts": 1771522080000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 4379.8, "quote_volume": 88.077778, "trades": 3, "taker_buy_volume": 379.8, "taker_buy_quote": 7.637778}, {"ts": 1771522140000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 698.7, "quote_volume": 14.064831, "trades": 2, "taker_buy_volume": 698.7, "taker_buy_quote": 14.064831}, {"ts": 1771522200000, "open": 0.02012, "high": 0.02012, "low": 0.02007, "close": 0.02009, "volume": 49513.0, "quote_volume": 994.167221, "trades": 11, "taker_buy_volume": 16473.5, "taker_buy_quote": 330.764301}, {"ts": 1771522260000, "open": 0.02008, "high": 0.02011, "low": 0.02008, "close": 0.02011, "volume": 56450.2, "quote_volume": 1134.719005, "trades": 21, "taker_buy_volume": 33221.3, "taker_buy_quote": 667.788078}, {"ts": 1771522320000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 28208.7, "quote_volume": 566.675524, "trades": 9, "taker_buy_volume": 2550.9, "taker_buy_quote": 51.230238}, {"ts": 1771522380000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 7263.4, "quote_volume": 145.907699, "trades": 10, "taker_buy_volume": 5639.8, "taker_buy_quote": 113.305811}, {"ts": 1771522440000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 3420.3, "quote_volume": 68.709349, "trades": 7, "taker_buy_volume": 2972.5, "taker_buy_quote": 59.717525}, {"ts": 1771522500000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 1509.1, "quote_volume": 30.299206, "trades": 3, "taker_buy_volume": 1156.9, "taker_buy_quote": 23.230552}, {"ts": 1771522560000, "open": 0.0201, "high": 0.0201, "low": 0.02006, "close": 0.02006, "volume": 15893.7, "quote_volume": 318.926802, "trades": 7, "taker_buy_volume": 1574.4, "taker_buy_quote": 31.632192}, {"ts": 1771522620000, "open": 0.02007, "high": 0.02007, "low": 0.01997, "close": 0.01997, "volume": 92951.6, "quote_volume": 1859.710598, "trades": 31, "taker_buy_volume": 9755.3, "taker_buy_quote": 195.177185}, {"ts": 1771522680000, "open": 0.01997, "high": 0.01999, "low": 0.01997, "close": 0.01999, "volume": 85794.9, "quote_volume": 1713.487733, "trades": 13, "taker_buy_volume": 85794.9, "taker_buy_quote": 1713.487733}, {"ts": 1771522740000, "open": 0.01998, "high": 0.02, "low": 0.01996, "close": 0.01996, "volume": 4977.7, "quote_volume": 99.452636, "trades": 9, "taker_buy_volume": 3545.2, "taker_buy_quote": 70.845286}, {"ts": 1771522800000, "open": 0.01998, "high": 0.02002, "low": 0.01998, "close": 0.01999, "volume": 7215.9, "quote_volume": 144.258756, "trades": 8, "taker_buy_volume": 5542.5, "taker_buy_quote": 110.80749}, {"ts": 1771522860000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 4398.9, "quote_volume": 88.057978, "trades": 8, "taker_buy_volume": 3998.9, "taker_buy_quote": 80.057978}, {"ts": 1771522920000, "open": 0.02002, "high": 0.02003, "low": 0.02001, "close": 0.02003, "volume": 4468.3, "quote_volume": 89.481579, "trades": 7, "taker_buy_volume": 2609.0, "taker_buy_quote": 52.2498}, {"ts": 1771522980000, "open": 0.02005, "high": 0.02005, "low": 0.02002, "close": 0.02003, "volume": 2374.8, "quote_volume": 47.577186, "trades": 5, "taker_buy_volume": 981.7, "taker_buy_quote": 19.677871}, {"ts": 1771523040000, "open": 0.02001, "high": 0.02001, "low": 0.01998, "close": 0.02, "volume": 56845.8, "quote_volume": 1136.67786, "trades": 11, "taker_buy_volume": 7350.3, "taker_buy_quote": 147.01696}, {"ts": 1771523100000, "open": 0.01997, "high": 0.01999, "low": 0.01997, "close": 0.01999, "volume": 9219.6, "quote_volume": 184.236804, "trades": 9, "taker_buy_volume": 8769.6, "taker_buy_quote": 175.250304}, {"ts": 1771523160000, "open": 0.01998, "high": 0.01999, "low": 0.01996, "close": 0.01997, "volume": 49544.2, "quote_volume": 989.409662, "trades": 11, "taker_buy_volume": 3956.5, "taker_buy_quote": 79.037823}, {"ts": 1771523220000, "open": 0.01996, "high": 0.01997, "low": 0.01994, "close": 0.01997, "volume": 28595.1, "quote_volume": 570.662406, "trades": 12, "taker_buy_volume": 8977.1, "taker_buy_quote": 179.192745}, {"ts": 1771523280000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 14129.1, "quote_volume": 281.764198, "trades": 6, "taker_buy_volume": 2424.3, "taker_buy_quote": 48.370486}, {"ts": 1771523340000, "open": 0.0199, "high": 0.0199, "low": 0.01986, "close": 0.01989, "volume": 35351.6, "quote_volume": 702.687188, "trades": 10, "taker_buy_volume": 2294.8, "taker_buy_quote": 45.643795}, {"ts": 1771523400000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 2773.3, "quote_volume": 55.145183, "trades": 4, "taker_buy_volume": 2773.3, "taker_buy_quote": 55.145183}, {"ts": 1771523460000, "open": 0.01988, "high": 0.01988, "low": 0.01985, "close": 0.01985, "volume": 15860.1, "quote_volume": 315.252966, "trades": 9, "taker_buy_volume": 14994.0, "taker_buy_quote": 298.060881}, {"ts": 1771523520000, "open": 0.01985, "high": 0.01985, "low": 0.01982, "close": 0.01982, "volume": 8191.0, "quote_volume": 162.41972, "trades": 4, "taker_buy_volume": 1120.0, "taker_buy_quote": 22.232}, {"ts": 1771523580000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1573.9, "quote_volume": 31.210437, "trades": 3, "taker_buy_volume": 1573.9, "taker_buy_quote": 31.210437}, {"ts": 1771523640000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 951.6, "quote_volume": 18.836655, "trades": 2, "taker_buy_volume": 449.1, "taker_buy_quote": 8.89218}, {"ts": 1771523700000, "open": 0.01985, "high": 0.01987, "low": 0.01984, "close": 0.01987, "volume": 1993.5, "quote_volume": 39.57599, "trades": 4, "taker_buy_volume": 1491.0, "taker_buy_quote": 29.60639}, {"ts": 1771523760000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 1237.5, "quote_volume": 24.607202, "trades": 2, "taker_buy_volume": 1237.5, "taker_buy_quote": 24.607202}, {"ts": 1771523820000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1745.8, "quote_volume": 34.706504, "trades": 3, "taker_buy_volume": 1745.8, "taker_buy_quote": 34.706504}, {"ts": 1771523880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 582.2, "quote_volume": 11.58578, "trades": 1, "taker_buy_volume": 582.2, "taker_buy_quote": 11.58578}, {"ts": 1771523940000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 54488.0, "quote_volume": 1084.33306, "trades": 14, "taker_buy_volume": 6477.5, "taker_buy_quote": 128.92411}, {"ts": 1771524000000, "open": 0.01991, "high": 0.01993, "low": 0.0199, "close": 0.01991, "volume": 4274.5, "quote_volume": 85.121756, "trades": 8, "taker_buy_volume": 2824.5, "taker_buy_quote": 56.262256}, {"ts": 1771524060000, "open": 0.01993, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 5723.2, "quote_volume": 114.062785, "trades": 3, "taker_buy_volume": 5723.2, "taker_buy_quote": 114.062785}, {"ts": 1771524120000, "open": 0.01989, "high": 0.01989, "low": 0.01986, "close": 0.01989, "volume": 7081.3, "quote_volume": 140.776964, "trades": 8, "taker_buy_volume": 6078.5, "taker_buy_quote": 120.847856}, {"ts": 1771524180000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 24238.5, "quote_volume": 482.335297, "trades": 11, "taker_buy_volume": 23786.2, "taker_buy_quote": 473.33905}, {"ts": 1771524240000, "open": 0.01987, "high": 0.0199, "low": 0.01987, "close": 0.01989, "volume": 2849.7, "quote_volume": 56.690329, "trades": 5, "taker_buy_volume": 1893.0, "taker_buy_quote": 37.6707}, {"ts": 1771524300000, "open": 0.0199, "high": 0.01992, "low": 0.01989, "close": 0.01992, "volume": 5103.3, "quote_volume": 101.589397, "trades": 8, "taker_buy_volume": 4153.3, "taker_buy_quote": 82.688897}, {"ts": 1771524360000, "open": 0.0199, "high": 0.01993, "low": 0.0199, "close": 0.0199, "volume": 10498.3, "quote_volume": 209.057887, "trades": 8, "taker_buy_volume": 9698.3, "taker_buy_quote": 193.137887}, {"ts": 1771524420000, "open": 0.01991, "high": 0.01995, "low": 0.01991, "close": 0.01995, "volume": 34954.5, "quote_volume": 697.016713, "trades": 16, "taker_buy_volume": 33535.0, "taker_buy_quote": 668.743468}, {"ts": 1771524480000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 28556.6, "quote_volume": 569.339267, "trades": 13, "taker_buy_volume": 1894.0, "taker_buy_quote": 37.752581}, {"ts": 1771524540000, "open": 0.01993, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 2327.3, "quote_volume": 46.386569, "trades": 3, "taker_buy_volume": 1825.3, "taker_buy_quote": 36.386729}, {"ts": 1771524600000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 9337.1, "quote_volume": 185.998721, "trades": 6, "taker_buy_volume": 1481.6, "taker_buy_quote": 29.517161}, {"ts": 1771524660000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 1920.7, "quote_volume": 38.304936, "trades": 3, "taker_buy_volume": 1920.7, "taker_buy_quote": 38.304936}, {"ts": 1771524720000, "open": 0.01995, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 10483.4, "quote_volume": 209.189842, "trades": 10, "taker_buy_volume": 9933.4, "taker_buy_quote": 198.222842}, {"ts": 1771524780000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 87691.3, "quote_volume": 1750.02475, "trades": 17, "taker_buy_volume": 72747.4, "taker_buy_quote": 1451.984104}, {"ts": 1771524840000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 26253.8, "quote_volume": 523.980848, "trades": 6, "taker_buy_volume": 26253.8, "taker_buy_quote": 523.980848}, {"ts": 1771524900000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 22629.6, "quote_volume": 451.505664, "trades": 10, "taker_buy_volume": 12039.1, "taker_buy_quote": 240.225189}, {"ts": 1771524960000, "open": 0.01994, "high": 0.01996, "low": 0.01993, "close": 0.01993, "volume": 25131.3, "quote_volume": 501.343695, "trades": 14, "taker_buy_volume": 15579.5, "taker_buy_quote": 310.886303}, {"ts": 1771525020000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 2026.8, "quote_volume": 40.380594, "trades": 3, "taker_buy_volume": 1576.8, "taker_buy_quote": 31.416594}, {"ts": 1771525080000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 3294.0, "quote_volume": 65.638465, "trades": 4, "taker_buy_volume": 3294.0, "taker_buy_quote": 65.638465}, {"ts": 1771525140000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1004.0, "quote_volume": 20.01976, "trades": 1, "taker_buy_volume": 1004.0, "taker_buy_quote": 20.01976}, {"ts": 1771525200000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 20141.3, "quote_volume": 401.409409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525260000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1100.0, "quote_volume": 21.912, "trades": 1, "taker_buy_volume": 1100.0, "taker_buy_quote": 21.912}, {"ts": 1771525320000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525380000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 447.2, "quote_volume": 8.912696, "trades": 1, "taker_buy_volume": 447.2, "taker_buy_quote": 8.912696}, {"ts": 1771525440000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 46318.0, "quote_volume": 924.363926, "trades": 26, "taker_buy_volume": 41305.5, "taker_buy_quote": 824.364551}, {"ts": 1771525500000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01996, "volume": 679503.2, "quote_volume": 13562.746406, "trades": 39, "taker_buy_volume": 650753.0, "taker_buy_quote": 12989.179916}, {"ts": 1771525560000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525620000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 22685.0, "quote_volume": 452.3389, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525680000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 8218.6, "quote_volume": 163.96383, "trades": 9, "taker_buy_volume": 3722.6, "taker_buy_quote": 74.26863}, {"ts": 1771525740000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1040.1, "quote_volume": 20.729193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525800000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 9998.7, "quote_volume": 199.210924, "trades": 8, "taker_buy_volume": 1859.3, "taker_buy_quote": 37.069417}, {"ts": 1771525860000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 2763.6, "quote_volume": 55.102184, "trades": 6, "taker_buy_volume": 2363.6, "taker_buy_quote": 47.130184}, {"ts": 1771525920000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525980000, "open": 0.01993, "high": 0.01993, "low": 0.01989, "close": 0.01989, "volume": 6764.3, "quote_volume": 134.717001, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526040000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 3574.7, "quote_volume": 71.141569, "trades": 6, "taker_buy_volume": 3074.7, "taker_buy_quote": 61.196569}, {"ts": 1771526100000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 4719.2, "quote_volume": 93.945272, "trades": 4, "taker_buy_volume": 3769.2, "taker_buy_quote": 75.044772}, {"ts": 1771526160000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1881.7, "quote_volume": 37.44583, "trades": 4, "taker_buy_volume": 1881.7, "taker_buy_quote": 37.44583}, {"ts": 1771526220000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 2122.7, "quote_volume": 42.209377, "trades": 3, "taker_buy_volume": 1010.1, "taker_buy_quote": 20.090889}, {"ts": 1771526280000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1666.5, "quote_volume": 33.154765, "trades": 4, "taker_buy_volume": 1666.5, "taker_buy_quote": 33.154765}, {"ts": 1771526340000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1414.1, "quote_volume": 28.130489, "trades": 3, "taker_buy_volume": 1414.1, "taker_buy_quote": 28.130489}, {"ts": 1771526400000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1450.0, "quote_volume": 28.8495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526460000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 9458.2, "quote_volume": 188.348844, "trades": 3, "taker_buy_volume": 9008.2, "taker_buy_quote": 179.389344}, {"ts": 1771526520000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 10475.5, "quote_volume": 208.81847, "trades": 14, "taker_buy_volume": 10025.5, "taker_buy_quote": 199.85447}, {"ts": 1771526580000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 40024.6, "quote_volume": 798.983934, "trades": 35, "taker_buy_volume": 26730.1, "taker_buy_quote": 533.713699}, {"ts": 1771526640000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 49159.8, "quote_volume": 981.56654, "trades": 36, "taker_buy_volume": 34682.5, "taker_buy_quote": 692.609525}, {"ts": 1771526700000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 40050.6, "quote_volume": 799.719872, "trades": 30, "taker_buy_volume": 35554.6, "taker_buy_quote": 709.979712}, {"ts": 1771526760000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01996, "volume": 76597.9, "quote_volume": 1529.513141, "trades": 77, "taker_buy_volume": 64751.9, "taker_buy_quote": 1293.074253}, {"ts": 1771526820000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526880000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 95180.7, "quote_volume": 1900.70661, "trades": 88, "taker_buy_volume": 89983.8, "taker_buy_quote": 1796.976486}, {"ts": 1771526940000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2218.6, "quote_volume": 44.283256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527000000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 8319.0, "quote_volume": 166.07643, "trades": 14, "taker_buy_volume": 8319.0, "taker_buy_quote": 166.07643}, {"ts": 1771527060000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01996, "volume": 5601.5, "quote_volume": 111.806245, "trades": 8, "taker_buy_volume": 5126.0, "taker_buy_quote": 102.32002}, {"ts": 1771527120000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 11580.0, "quote_volume": 231.1368, "trades": 4, "taker_buy_volume": 11580.0, "taker_buy_quote": 231.1368}, {"ts": 1771527180000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 22512.7, "quote_volume": 449.549013, "trades": 31, "taker_buy_volume": 19552.1, "taker_buy_quote": 390.455437}, {"ts": 1771527240000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 2585.0, "quote_volume": 51.608856, "trades": 4, "taker_buy_volume": 1225.6, "taker_buy_quote": 24.475232}, {"ts": 1771527300000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 9205.0, "quote_volume": 183.82385, "trades": 12, "taker_buy_volume": 9205.0, "taker_buy_quote": 183.82385}, {"ts": 1771527360000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 150158.6, "quote_volume": 2997.05304, "trades": 53, "taker_buy_volume": 3830.1, "taker_buy_quote": 76.422585}, {"ts": 1771527420000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 11980.5, "quote_volume": 239.010975, "trades": 3, "taker_buy_volume": 11980.5, "taker_buy_quote": 239.010975}, {"ts": 1771527480000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2956.2, "quote_volume": 58.97619, "trades": 2, "taker_buy_volume": 2242.0, "taker_buy_quote": 44.7279}, {"ts": 1771527540000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 6631.1, "quote_volume": 132.302756, "trades": 2, "taker_buy_volume": 6631.1, "taker_buy_quote": 132.302756}, {"ts": 1771527600000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527660000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527720000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 17078.0, "quote_volume": 340.828245, "trades": 11, "taker_buy_volume": 12214.5, "taker_buy_quote": 243.80142}, {"ts": 1771527780000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 1604.0, "quote_volume": 32.00784, "trades": 4, "taker_buy_volume": 804.0, "taker_buy_quote": 16.04784}, {"ts": 1771527840000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01996, "volume": 22785.1, "quote_volume": 454.803371, "trades": 15, "taker_buy_volume": 12032.2, "taker_buy_quote": 240.187224}, {"ts": 1771527900000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 5101.0, "quote_volume": 101.80991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527960000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 20188.5, "quote_volume": 402.805535, "trades": 4, "taker_buy_volume": 15692.5, "taker_buy_quote": 313.065375}, {"ts": 1771528020000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 12621.7, "quote_volume": 252.055349, "trades": 12, "taker_buy_volume": 12621.7, "taker_buy_quote": 252.055349}, {"ts": 1771528080000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 26533.5, "quote_volume": 529.745058, "trades": 42, "taker_buy_volume": 15338.1, "taker_buy_quote": 306.284874}, {"ts": 1771528140000, "open": 0.01995, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 3144.2, "quote_volume": 62.735353, "trades": 6, "taker_buy_volume": 1256.3, "taker_buy_quote": 25.075748}, {"ts": 1771528200000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1789.6, "quote_volume": 35.666728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528260000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 6340.0, "quote_volume": 126.2928, "trades": 2, "taker_buy_volume": 940.0, "taker_buy_quote": 18.7248}, {"ts": 1771528320000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2000.0, "quote_volume": 39.9, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.9}, {"ts": 1771528380000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528440000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 1906.8, "quote_volume": 38.03516, "trades": 4, "taker_buy_volume": 1356.8, "taker_buy_quote": 27.06816}, {"ts": 1771528500000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 1208.8, "quote_volume": 24.095432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528560000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 733.4, "quote_volume": 14.609328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528620000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1777.8, "quote_volume": 35.449332, "trades": 1, "taker_buy_volume": 1777.8, "taker_buy_quote": 35.449332}, {"ts": 1771528680000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 20080.1, "quote_volume": 400.391287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528740000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1713.1, "quote_volume": 34.159214, "trades": 1, "taker_buy_volume": 1713.1, "taker_buy_quote": 34.159214}, {"ts": 1771528800000, "open": 0.01994, "high": 0.01995, "low": 0.01991, "close": 0.01991, "volume": 159795.0, "quote_volume": 3183.0913, "trades": 18, "taker_buy_volume": 32020.8, "taker_buy_quote": 638.250544}, {"ts": 1771528860000, "open": 0.0199, "high": 0.0199, "low": 0.01986, "close": 0.01988, "volume": 113254.4, "quote_volume": 2252.499387, "trades": 22, "taker_buy_volume": 31380.8, "taker_buy_quote": 624.101052}, {"ts": 1771528920000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 9100.8, "quote_volume": 180.923904, "trades": 1, "taker_buy_volume": 9100.8, "taker_buy_quote": 180.923904}, {"ts": 1771528980000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529040000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529100000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 550.0, "quote_volume": 10.9395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529160000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 2115.8, "quote_volume": 42.10442, "trades": 3, "taker_buy_volume": 2115.8, "taker_buy_quote": 42.10442}, {"ts": 1771529220000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 139401.7, "quote_volume": 2770.716228, "trades": 22, "taker_buy_volume": 73066.0, "taker_buy_quote": 1452.197846}, {"ts": 1771529280000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529340000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 43757.8, "quote_volume": 868.414315, "trades": 9, "taker_buy_volume": 20000.0, "taker_buy_quote": 397.059563}, {"ts": 1771529400000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5000.0, "quote_volume": 99.4, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 99.4}, {"ts": 1771529460000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 2452.4, "quote_volume": 48.74427, "trades": 2, "taker_buy_volume": 754.1, "taker_buy_quote": 14.999049}, {"ts": 1771529520000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 555.2, "quote_volume": 11.037376, "trades": 1, "taker_buy_volume": 555.2, "taker_buy_quote": 11.037376}, {"ts": 1771529580000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 9478.8, "quote_volume": 188.68212, "trades": 3, "taker_buy_volume": 9478.8, "taker_buy_quote": 188.68212}, {"ts": 1771529640000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 400.0, "quote_volume": 7.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529700000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 5768.1, "quote_volume": 114.78117, "trades": 6, "taker_buy_volume": 4636.4, "taker_buy_quote": 92.26436}, {"ts": 1771529760000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 1512.7, "quote_volume": 30.101744, "trades": 3, "taker_buy_volume": 959.6, "taker_buy_quote": 19.100585}, {"ts": 1771529820000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 6630.8, "quote_volume": 131.984188, "trades": 4, "taker_buy_volume": 6080.8, "taker_buy_quote": 121.044688}, {"ts": 1771529880000, "open": 0.01989, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 2962.9, "quote_volume": 58.936654, "trades": 6, "taker_buy_volume": 1010.1, "taker_buy_quote": 20.10099}, {"ts": 1771529940000, "open": 0.01989, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 2315.8, "quote_volume": 46.060279, "trades": 3, "taker_buy_volume": 2315.8, "taker_buy_quote": 46.060279}, {"ts": 1771530000000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 2424.2, "quote_volume": 48.24158, "trades": 5, "taker_buy_volume": 2424.2, "taker_buy_quote": 48.24158}, {"ts": 1771530060000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 8580.8, "quote_volume": 170.828616, "trades": 5, "taker_buy_volume": 8580.8, "taker_buy_quote": 170.828616}, {"ts": 1771530120000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 3765.1, "quote_volume": 74.952641, "trades": 7, "taker_buy_volume": 2715.1, "taker_buy_quote": 54.057641}, {"ts": 1771530180000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 135714.6, "quote_volume": 2702.064186, "trades": 79, "taker_buy_volume": 134364.6, "taker_buy_quote": 2675.199186}, {"ts": 1771530240000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 98973.7, "quote_volume": 1970.541367, "trades": 49, "taker_buy_volume": 96473.7, "taker_buy_quote": 1920.791367}, {"ts": 1771530300000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 26022.2, "quote_volume": 518.069406, "trades": 37, "taker_buy_volume": 22762.6, "taker_buy_quote": 453.203366}, {"ts": 1771530360000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 19456.7, "quote_volume": 387.352334, "trades": 31, "taker_buy_volume": 16400.4, "taker_buy_quote": 326.531964}, {"ts": 1771530420000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 728.1, "quote_volume": 14.492471, "trades": 2, "taker_buy_volume": 328.1, "taker_buy_quote": 6.532471}, {"ts": 1771530480000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 7260.4, "quote_volume": 144.48484, "trades": 7, "taker_buy_volume": 3982.5, "taker_buy_quote": 79.254807}, {"ts": 1771530540000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 2518.2, "quote_volume": 50.102655, "trades": 5, "taker_buy_volume": 1565.7, "taker_buy_quote": 31.15743}, {"ts": 1771530600000, "open": 0.0199, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 579990.8, "quote_volume": 11549.505383, "trades": 64, "taker_buy_volume": 565383.5, "taker_buy_quote": 11258.556029}, {"ts": 1771530660000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 79627.5, "quote_volume": 1586.95687, "trades": 54, "taker_buy_volume": 77707.0, "taker_buy_quote": 1548.70051}, {"ts": 1771530720000, "open": 0.01993, "high": 0.01993, "low": 0.01989, "close": 0.01989, "volume": 360648.5, "quote_volume": 7183.49578, "trades": 54, "taker_buy_volume": 8491.9, "taker_buy_quote": 168.941719}, {"ts": 1771530780000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 808.0, "quote_volume": 16.0792, "trades": 2, "taker_buy_volume": 808.0, "taker_buy_quote": 16.0792}, {"ts": 1771530840000, "open": 0.0199, "high": 0.01992, "low": 0.01989, "close": 0.01992, "volume": 16426.8, "quote_volume": 327.141588, "trades": 7, "taker_buy_volume": 14476.8, "taker_buy_quote": 288.341088}, {"ts": 1771530900000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 6900.0, "quote_volume": 137.438, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 107.568}, {"ts": 1771530960000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 44655.7, "quote_volume": 889.978333, "trades": 24, "taker_buy_volume": 43678.9, "taker_buy_quote": 870.520477}, {"ts": 1771531020000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 4239.6, "quote_volume": 84.465088, "trades": 4, "taker_buy_volume": 1225.6, "taker_buy_quote": 24.426208}, {"ts": 1771531080000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531140000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531200000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 12541.0, "quote_volume": 249.81672, "trades": 8, "taker_buy_volume": 8045.0, "taker_buy_quote": 160.2564}, {"ts": 1771531260000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 9965.0, "quote_volume": 198.60245, "trades": 31, "taker_buy_volume": 9965.0, "taker_buy_quote": 198.60245}, {"ts": 1771531320000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 533455.6, "quote_volume": 10632.90466, "trades": 60, "taker_buy_volume": 533455.6, "taker_buy_quote": 10632.90466}, {"ts": 1771531380000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 51815.8, "quote_volume": 1033.552064, "trades": 23, "taker_buy_volume": 34501.2, "taker_buy_quote": 688.29894}, {"ts": 1771531440000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 346856.0, "quote_volume": 6916.583546, "trades": 56, "taker_buy_volume": 27490.6, "taker_buy_quote": 548.43747}, {"ts": 1771531500000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 3319.0, "quote_volume": 66.10552, "trades": 4, "taker_buy_volume": 415.0, "taker_buy_quote": 8.2668}, {"ts": 1771531560000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 513.4, "quote_volume": 10.221794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531620000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 3016.9, "quote_volume": 60.096648, "trades": 1, "taker_buy_volume": 3016.9, "taker_buy_quote": 60.096648}, {"ts": 1771531680000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 416.1, "quote_volume": 8.288712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531740000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531800000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531860000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 13662.9, "quote_volume": 271.846658, "trades": 4, "taker_buy_volume": 502.8, "taker_buy_quote": 10.000692}, {"ts": 1771531920000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 6763.5, "quote_volume": 134.535105, "trades": 4, "taker_buy_volume": 1363.5, "taker_buy_quote": 27.129105}, {"ts": 1771531980000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 11860.7, "quote_volume": 235.91993, "trades": 4, "taker_buy_volume": 1060.7, "taker_buy_quote": 21.10793}, {"ts": 1771532040000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 954.5, "quote_volume": 18.98955, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1771532100000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1414.1, "quote_volume": 28.14059, "trades": 3, "taker_buy_volume": 1414.1, "taker_buy_quote": 28.14059}, {"ts": 1771532160000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1464.7, "quote_volume": 29.14753, "trades": 3, "taker_buy_volume": 1464.7, "taker_buy_quote": 29.14753}, {"ts": 1771532220000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 959.6, "quote_volume": 19.09604, "trades": 2, "taker_buy_volume": 959.6, "taker_buy_quote": 19.09604}, {"ts": 1771532280000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1363.6, "quote_volume": 27.122004, "trades": 3, "taker_buy_volume": 1363.6, "taker_buy_quote": 27.122004}, {"ts": 1771532340000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 959.6, "quote_volume": 19.081393, "trades": 2, "taker_buy_volume": 959.6, "taker_buy_quote": 19.081393}, {"ts": 1771532400000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 40893.2, "quote_volume": 813.77468, "trades": 11, "taker_buy_volume": 40893.2, "taker_buy_quote": 813.77468}, {"ts": 1771532460000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1969.7, "quote_volume": 39.187434, "trades": 4, "taker_buy_volume": 1969.7, "taker_buy_quote": 39.187434}, {"ts": 1771532520000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1460.1, "quote_volume": 29.05149, "trades": 3, "taker_buy_volume": 1010.1, "taker_buy_quote": 20.10099}, {"ts": 1771532580000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 6304.0, "quote_volume": 125.4466, "trades": 4, "taker_buy_volume": 5904.0, "taker_buy_quote": 117.4906}, {"ts": 1771532640000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 552.8, "quote_volume": 11.011776, "trades": 1, "taker_buy_volume": 552.8, "taker_buy_quote": 11.011776}, {"ts": 1771532700000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1765.4, "quote_volume": 35.126937, "trades": 4, "taker_buy_volume": 1313.1, "taker_buy_quote": 26.13069}, {"ts": 1771532760000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5177.9, "quote_volume": 102.988431, "trades": 2, "taker_buy_volume": 5177.9, "taker_buy_quote": 102.988431}, {"ts": 1771532820000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 600.9, "quote_volume": 11.955397, "trades": 2, "taker_buy_volume": 349.6, "taker_buy_quote": 6.95704}, {"ts": 1771532880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 13000.0, "quote_volume": 258.7, "trades": 3, "taker_buy_volume": 13000.0, "taker_buy_quote": 258.7}, {"ts": 1771532940000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 21850.0, "quote_volume": 435.091, "trades": 9, "taker_buy_volume": 20000.0, "taker_buy_quote": 398.276}, {"ts": 1771533000000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1730.4, "quote_volume": 34.43496, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 11.05644}, {"ts": 1771533060000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 500.0, "quote_volume": 9.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533120000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 3375.0, "quote_volume": 67.18275, "trades": 4, "taker_buy_volume": 2025.0, "taker_buy_quote": 40.31775}, {"ts": 1771533180000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1750.0, "quote_volume": 34.825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533240000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1200.0, "quote_volume": 23.88, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533300000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 11005.6, "quote_volume": 219.10644, "trades": 5, "taker_buy_volume": 10055.6, "taker_buy_quote": 200.20144}, {"ts": 1771533360000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1450.0, "quote_volume": 28.855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533420000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1414.1, "quote_volume": 28.14059, "trades": 3, "taker_buy_volume": 1414.1, "taker_buy_quote": 28.14059}, {"ts": 1771533480000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 101313.0, "quote_volume": 2015.102923, "trades": 7, "taker_buy_volume": 454.5, "taker_buy_quote": 9.040005}, {"ts": 1771533540000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 1262.5, "quote_volume": 25.10254, "trades": 3, "taker_buy_volume": 1262.5, "taker_buy_quote": 25.10254}, {"ts": 1771533600000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 22986.8, "quote_volume": 456.850596, "trades": 6, "taker_buy_volume": 14784.0, "taker_buy_quote": 293.86096}, {"ts": 1771533660000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 40099.2, "quote_volume": 798.149158, "trades": 9, "taker_buy_volume": 18377.9, "taker_buy_quote": 365.81917}, {"ts": 1771533720000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 5097.0, "quote_volume": 101.4238, "trades": 6, "taker_buy_volume": 404.0, "taker_buy_quote": 8.0396}, {"ts": 1771533780000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 950.0, "quote_volume": 18.8955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533840000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1560.1, "quote_volume": 31.04049, "trades": 3, "taker_buy_volume": 1010.1, "taker_buy_quote": 20.10099}, {"ts": 1771533900000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 4591.5, "quote_volume": 91.37085, "trades": 3, "taker_buy_volume": 4041.5, "taker_buy_quote": 80.42585}, {"ts": 1771533960000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01993, "volume": 102420.6, "quote_volume": 2041.681008, "trades": 26, "taker_buy_volume": 78503.0, "taker_buy_quote": 1565.00324}, {"ts": 1771534020000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534080000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 402.0, "quote_volume": 8.00382, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 8.00382}, {"ts": 1771534140000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534200000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 1354.0, "quote_volume": 26.95264, "trades": 3, "taker_buy_volume": 804.0, "taker_buy_quote": 16.00764}, {"ts": 1771534260000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534320000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534380000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534440000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534500000, "open": 0.01992, "high": 0.01992, "low": 0.01989, "close": 0.01989, "volume": 15337.5, "quote_volume": 305.35809, "trades": 4, "taker_buy_volume": 650.5, "taker_buy_quote": 12.95796}, {"ts": 1771534560000, "open": 0.01989, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 2533.5, "quote_volume": 50.388712, "trades": 5, "taker_buy_volume": 1363.6, "taker_buy_quote": 27.127055}, {"ts": 1771534620000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 2419.5, "quote_volume": 48.114307, "trades": 5, "taker_buy_volume": 1464.7, "taker_buy_quote": 29.132883}, {"ts": 1771534680000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 803.2, "quote_volume": 15.975648, "trades": 2, "taker_buy_volume": 803.2, "taker_buy_quote": 15.975648}, {"ts": 1771534740000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 9419.1, "quote_volume": 187.345899, "trades": 6, "taker_buy_volume": 9419.1, "taker_buy_quote": 187.345899}, {"ts": 1771534800000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01991, "volume": 7654.8, "quote_volume": 152.408596, "trades": 6, "taker_buy_volume": 6354.8, "taker_buy_quote": 126.529596}, {"ts": 1771534860000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 5196.7, "quote_volume": 103.508264, "trades": 3, "taker_buy_volume": 4196.7, "taker_buy_quote": 83.598264}, {"ts": 1771534920000, "open": 0.01993, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 21493.4, "quote_volume": 428.460396, "trades": 5, "taker_buy_volume": 20993.4, "taker_buy_quote": 418.500396}, {"ts": 1771534980000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 47346.1, "quote_volume": 943.607773, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 107.622}, {"ts": 1771535040000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535100000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 6345.0, "quote_volume": 126.45585, "trades": 2, "taker_buy_volume": 6345.0, "taker_buy_quote": 126.45585}, {"ts": 1771535160000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 1017.3, "quote_volume": 20.269451, "trades": 2, "taker_buy_volume": 1017.3, "taker_buy_quote": 20.269451}, {"ts": 1771535220000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 422.2, "quote_volume": 8.40178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535280000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535340000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535400000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535460000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1781.4, "quote_volume": 35.44986, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 11.05644}, {"ts": 1771535520000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 5968.3, "quote_volume": 118.720094, "trades": 4, "taker_buy_volume": 1515.2, "taker_buy_quote": 30.147935}, {"ts": 1771535580000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1460.7, "quote_volume": 29.06393, "trades": 3, "taker_buy_volume": 1060.7, "taker_buy_quote": 21.10793}, {"ts": 1771535640000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1060.7, "quote_volume": 21.102374, "trades": 2, "taker_buy_volume": 1060.7, "taker_buy_quote": 21.102374}, {"ts": 1771535700000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 2020.5, "quote_volume": 40.19229, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1771535760000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 6988.9, "quote_volume": 138.948928, "trades": 5, "taker_buy_volume": 6359.6, "taker_buy_quote": 126.438444}, {"ts": 1771535820000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1464.7, "quote_volume": 29.132883, "trades": 3, "taker_buy_volume": 1464.7, "taker_buy_quote": 29.132883}, {"ts": 1771535880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 959.6, "quote_volume": 19.09604, "trades": 2, "taker_buy_volume": 959.6, "taker_buy_quote": 19.09604}, {"ts": 1771535940000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 909.0, "quote_volume": 18.0891, "trades": 2, "taker_buy_volume": 909.0, "taker_buy_quote": 18.0891}, {"ts": 1771536000000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1010.2, "quote_volume": 20.10298, "trades": 2, "taker_buy_volume": 1010.2, "taker_buy_quote": 20.10298}, {"ts": 1771536060000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 454.5, "quote_volume": 9.04455, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1771536120000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 904.0, "quote_volume": 17.9846, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 8.0396}, {"ts": 1771536180000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 505.1, "quote_volume": 10.05149, "trades": 1, "taker_buy_volume": 505.1, "taker_buy_quote": 10.05149}, {"ts": 1771536240000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 909.0, "quote_volume": 18.084555, "trades": 2, "taker_buy_volume": 909.0, "taker_buy_quote": 18.084555}, {"ts": 1771536300000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 555.6, "quote_volume": 11.050884, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 11.050884}, {"ts": 1771536360000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 505.1, "quote_volume": 10.05149, "trades": 1, "taker_buy_volume": 505.1, "taker_buy_quote": 10.05149}, {"ts": 1771536420000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 11065.7, "quote_volume": 220.23843, "trades": 6, "taker_buy_volume": 10565.7, "taker_buy_quote": 210.29343}, {"ts": 1771536480000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 1802.5, "quote_volume": 35.874775, "trades": 4, "taker_buy_volume": 502.5, "taker_buy_quote": 10.004775}, {"ts": 1771536540000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 1306.8, "quote_volume": 26.005843, "trades": 3, "taker_buy_volume": 906.8, "taker_buy_quote": 18.049843}, {"ts": 1771536600000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1969.8, "quote_volume": 39.19902, "trades": 4, "taker_buy_volume": 1969.8, "taker_buy_quote": 39.19902}, {"ts": 1771536660000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 904.5, "quote_volume": 17.99955, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1771536720000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1969.8, "quote_volume": 39.19902, "trades": 4, "taker_buy_volume": 1969.8, "taker_buy_quote": 39.19902}, {"ts": 1771536780000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 404.0, "quote_volume": 8.0396, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 8.0396}, {"ts": 1771536840000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 53035.7, "quote_volume": 1056.27873, "trades": 15, "taker_buy_volume": 52035.7, "taker_buy_quote": 1036.37873}, {"ts": 1771536900000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 2000.0, "quote_volume": 39.7905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536960000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537020000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 1300.0, "quote_volume": 25.8785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537080000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1050.0, "quote_volume": 20.89, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537140000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 6809.3, "quote_volume": 135.50909, "trades": 5, "taker_buy_volume": 1409.3, "taker_buy_quote": 28.04909}, {"ts": 1771537200000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1409.3, "quote_volume": 28.035522, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1771537260000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1515.2, "quote_volume": 30.15248, "trades": 3, "taker_buy_volume": 1515.2, "taker_buy_quote": 30.15248}, {"ts": 1771537320000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1414.1, "quote_volume": 28.14059, "trades": 3, "taker_buy_volume": 1414.1, "taker_buy_quote": 28.14059}, {"ts": 1771537380000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 7714.6, "quote_volume": 153.44895, "trades": 7, "taker_buy_volume": 555.6, "taker_buy_quote": 11.05644}, {"ts": 1771537440000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 2017.4, "quote_volume": 40.140732, "trades": 5, "taker_buy_volume": 1464.6, "taker_buy_quote": 29.14554}, {"ts": 1771537500000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1209.2, "quote_volume": 24.06308, "trades": 3, "taker_buy_volume": 1209.2, "taker_buy_quote": 24.06308}, {"ts": 1771537560000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 2141.7, "quote_volume": 42.613453, "trades": 3, "taker_buy_volume": 1504.0, "taker_buy_quote": 29.9296}, {"ts": 1771537620000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 7511.1, "quote_volume": 149.42091, "trades": 6, "taker_buy_volume": 7511.1, "taker_buy_quote": 149.42091}, {"ts": 1771537680000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 17884.4, "quote_volume": 355.729301, "trades": 21, "taker_buy_volume": 12810.1, "taker_buy_quote": 254.801474}, {"ts": 1771537740000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 2270.6, "quote_volume": 45.176375, "trades": 5, "taker_buy_volume": 1414.1, "taker_buy_quote": 28.14059}, {"ts": 1771537800000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 2828.3, "quote_volume": 56.27509, "trades": 6, "taker_buy_volume": 2020.3, "taker_buy_quote": 40.20397}, {"ts": 1771537860000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1610.7, "quote_volume": 32.041874, "trades": 3, "taker_buy_volume": 505.1, "taker_buy_quote": 10.05149}, {"ts": 1771537920000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 854.3, "quote_volume": 16.992027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537980000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538040000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 27112.2, "quote_volume": 539.261658, "trades": 14, "taker_buy_volume": 5421.9, "taker_buy_quote": 107.841591}, {"ts": 1771538100000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 846.5, "quote_volume": 16.84535, "trades": 2, "taker_buy_volume": 846.5, "taker_buy_quote": 16.84535}, {"ts": 1771538160000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 16741.8, "quote_volume": 332.880984, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538220000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 2621.8, "quote_volume": 52.1345, "trades": 2, "taker_buy_volume": 1311.6, "taker_buy_quote": 26.087724}, {"ts": 1771538280000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538340000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1235.3, "quote_volume": 24.545411, "trades": 3, "taker_buy_volume": 289.3, "taker_buy_quote": 5.748391}, {"ts": 1771538400000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 8345.2, "quote_volume": 165.860292, "trades": 5, "taker_buy_volume": 8345.2, "taker_buy_quote": 165.860292}, {"ts": 1771538460000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 4642.3, "quote_volume": 92.242501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538520000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538580000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538640000, "open": 0.01986, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 39310.9, "quote_volume": 780.782854, "trades": 9, "taker_buy_volume": 17500.0, "taker_buy_quote": 347.62259}, {"ts": 1771538700000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 12794.0, "quote_volume": 254.21678, "trades": 4, "taker_buy_volume": 8744.0, "taker_buy_quote": 173.74328}, {"ts": 1771538760000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 1004.7, "quote_volume": 19.967255, "trades": 2, "taker_buy_volume": 386.6, "taker_buy_quote": 7.685608}, {"ts": 1771538820000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 305.0, "quote_volume": 6.0573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538880000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538940000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5400.0, "quote_volume": 107.244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539000000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 4110.1, "quote_volume": 81.703185, "trades": 5, "taker_buy_volume": 2085.1, "taker_buy_quote": 41.466435}, {"ts": 1771539060000, "open": 0.01988, "high": 0.01991, "low": 0.01988, "close": 0.0199, "volume": 7790.4, "quote_volume": 155.019069, "trades": 6, "taker_buy_volume": 6888.4, "taker_buy_quote": 137.077309}, {"ts": 1771539120000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 3870.9, "quote_volume": 77.046008, "trades": 7, "taker_buy_volume": 1962.1, "taker_buy_quote": 39.060888}, {"ts": 1771539180000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 10428.9, "quote_volume": 207.430821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539240000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 21406.0, "quote_volume": 425.76534, "trades": 7, "taker_buy_volume": 21406.0, "taker_buy_quote": 425.76534}, {"ts": 1771539300000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5400.0, "quote_volume": 107.406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539360000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 1597.6, "quote_volume": 31.777142, "trades": 2, "taker_buy_volume": 842.7, "taker_buy_quote": 16.76973}, {"ts": 1771539420000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539480000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 4050.0, "quote_volume": 80.4735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539540000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539600000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539660000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 184822.5, "quote_volume": 3680.792319, "trades": 33, "taker_buy_volume": 136789.6, "taker_buy_quote": 2724.742975}, {"ts": 1771539720000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539780000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1133.3, "quote_volume": 22.541337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539840000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5400.0, "quote_volume": 107.406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539900000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 2412.1, "quote_volume": 47.922899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539960000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 1092.4, "quote_volume": 21.701465, "trades": 2, "taker_buy_volume": 640.1, "taker_buy_quote": 12.718787}, {"ts": 1771540020000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540080000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540140000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540200000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 31549.3, "quote_volume": 625.938112, "trades": 6, "taker_buy_volume": 14584.6, "taker_buy_quote": 289.358464}, {"ts": 1771540260000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 7030.0, "quote_volume": 139.44708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540320000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540380000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 10394.0, "quote_volume": 206.42484, "trades": 3, "taker_buy_volume": 10394.0, "taker_buy_quote": 206.42484}, {"ts": 1771540440000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540500000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 12996.7, "quote_volume": 257.627579, "trades": 5, "taker_buy_volume": 9356.7, "taker_buy_quote": 185.482779}, {"ts": 1771540560000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1319.6, "quote_volume": 26.154472, "trades": 2, "taker_buy_volume": 1319.6, "taker_buy_quote": 26.154472}, {"ts": 1771540620000, "open": 0.01978, "high": 0.01981, "low": 0.01978, "close": 0.01981, "volume": 1020.3, "quote_volume": 20.198286, "trades": 2, "taker_buy_volume": 558.4, "taker_buy_quote": 11.061904}, {"ts": 1771540680000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 10356.7, "quote_volume": 205.158187, "trades": 5, "taker_buy_volume": 9954.7, "taker_buy_quote": 197.202607}, {"ts": 1771540740000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 452.3, "quote_volume": 8.951017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540800000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2462.3, "quote_volume": 48.728917, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540860000, "open": 0.01982, "high": 0.01982, "low": 0.01978, "close": 0.01981, "volume": 2025.4, "quote_volume": 40.113072, "trades": 4, "taker_buy_volume": 1520.3, "taker_buy_quote": 30.122194}, {"ts": 1771540920000, "open": 0.01981, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 10405.6, "quote_volume": 206.177388, "trades": 6, "taker_buy_volume": 10003.6, "taker_buy_quote": 198.221808}, {"ts": 1771540980000, "open": 0.01984, "high": 0.01985, "low": 0.01981, "close": 0.01984, "volume": 42198.3, "quote_volume": 837.228707, "trades": 11, "taker_buy_volume": 41746.0, "taker_buy_quote": 828.268644}, {"ts": 1771541040000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 402.0, "quote_volume": 7.96764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541100000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 402.0, "quote_volume": 7.96362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541160000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 552.8, "quote_volume": 10.950968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541220000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 402.0, "quote_volume": 7.96362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541280000, "open": 0.01981, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 2818.4, "quote_volume": 55.858259, "trades": 6, "taker_buy_volume": 858.5, "taker_buy_quote": 17.03264}, {"ts": 1771541340000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 2316.2, "quote_volume": 45.911195, "trades": 5, "taker_buy_volume": 909.1, "taker_buy_quote": 18.036544}, {"ts": 1771541400000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 456.8, "quote_volume": 9.049208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541460000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541520000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01983, "volume": 3804.6, "quote_volume": 75.467685, "trades": 4, "taker_buy_volume": 2799.5, "taker_buy_quote": 55.54208}, {"ts": 1771541580000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541640000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1335.3, "quote_volume": 26.519058, "trades": 1, "taker_buy_volume": 1335.3, "taker_buy_quote": 26.519058}, {"ts": 1771541700000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1490.0, "quote_volume": 29.6063, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 29.6063}, {"ts": 1771541760000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541820000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 1311.0, "quote_volume": 26.08086, "trades": 3, "taker_buy_volume": 909.0, "taker_buy_quote": 18.0891}, {"ts": 1771541880000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 30472.4, "quote_volume": 606.104116, "trades": 4, "taker_buy_volume": 808.0, "taker_buy_quote": 16.0792}, {"ts": 1771541940000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 909.0, "quote_volume": 18.07092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542000000, "open": 0.01988, "high": 0.01991, "low": 0.01988, "close": 0.01991, "volume": 4169.4, "quote_volume": 82.967485, "trades": 3, "taker_buy_volume": 3763.4, "taker_buy_quote": 74.896205}, {"ts": 1771542060000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542120000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542180000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542240000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542300000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 1007.9, "quote_volume": 20.028006, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 11.045328}, {"ts": 1771542360000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 1304.3, "quote_volume": 25.908796, "trades": 3, "taker_buy_volume": 539.8, "taker_buy_quote": 10.725826}, {"ts": 1771542420000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 17448.8, "quote_volume": 346.707638, "trades": 6, "taker_buy_volume": 7984.5, "taker_buy_quote": 158.652015}, {"ts": 1771542480000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542540000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 271.9, "quote_volume": 5.397215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542600000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542660000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542720000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542780000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 10474.6, "quote_volume": 207.774598, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.6}, {"ts": 1771542840000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 11744.3, "quote_volume": 233.054285, "trades": 10, "taker_buy_volume": 2342.3, "taker_buy_quote": 46.51358}, {"ts": 1771542900000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 3549.6, "quote_volume": 70.530552, "trades": 1, "taker_buy_volume": 3549.6, "taker_buy_quote": 70.530552}, {"ts": 1771542960000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543020000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5625.0, "quote_volume": 111.825, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.825}, {"ts": 1771543080000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 2110.2, "quote_volume": 41.950776, "trades": 1, "taker_buy_volume": 2110.2, "taker_buy_quote": 41.950776}, {"ts": 1771543140000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1778.0, "quote_volume": 35.32886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543200000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1310.4, "quote_volume": 26.063856, "trades": 3, "taker_buy_volume": 1310.4, "taker_buy_quote": 26.063856}, {"ts": 1771543260000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 2977.2, "quote_volume": 59.206458, "trades": 6, "taker_buy_volume": 2474.7, "taker_buy_quote": 49.221783}, {"ts": 1771543320000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01988, "volume": 1162.0, "quote_volume": 23.10104, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 8.03556}, {"ts": 1771543380000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1407.1, "quote_volume": 27.959077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543440000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1557.9, "quote_volume": 30.955473, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543500000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 370.2, "quote_volume": 7.355874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543560000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543620000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 1917.4, "quote_volume": 38.112384, "trades": 4, "taker_buy_volume": 1364.6, "taker_buy_quote": 27.128248}, {"ts": 1771543680000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 1358.5, "quote_volume": 27.001955, "trades": 3, "taker_buy_volume": 856.0, "taker_buy_quote": 17.01728}, {"ts": 1771543740000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1464.7, "quote_volume": 29.103589, "trades": 5, "taker_buy_volume": 1464.7, "taker_buy_quote": 29.103589}, {"ts": 1771543800000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 1459.9, "quote_volume": 28.998665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543860000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 4994.5, "quote_volume": 99.181631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543920000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 8077.0, "quote_volume": 160.319766, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.7}, {"ts": 1771543980000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544040000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 5553.2, "quote_volume": 110.230648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544100000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544160000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544220000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544280000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 506.4, "quote_volume": 10.05204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544340000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544400000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544460000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544520000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544580000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544640000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544700000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544760000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 774.1, "quote_volume": 15.381367, "trades": 2, "taker_buy_volume": 271.6, "taker_buy_quote": 5.396692}, {"ts": 1771544820000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544880000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544940000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545000000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545060000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545120000, "open": 0.01986, "high": 0.01986, "low": 0.01981, "close": 0.01981, "volume": 83389.2, "quote_volume": 1654.320089, "trades": 36, "taker_buy_volume": 7671.4, "taker_buy_quote": 152.057218}, {"ts": 1771545180000, "open": 0.01981, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 60960.6, "quote_volume": 1207.417156, "trades": 25, "taker_buy_volume": 7120.0, "taker_buy_quote": 141.1184}, {"ts": 1771545240000, "open": 0.0198, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 34464.8, "quote_volume": 682.723672, "trades": 6, "taker_buy_volume": 32565.7, "taker_buy_quote": 645.126517}, {"ts": 1771545300000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 854.3, "quote_volume": 16.927703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545360000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 2200.5, "quote_volume": 43.621341, "trades": 4, "taker_buy_volume": 743.1, "taker_buy_quote": 14.735673}, {"ts": 1771545420000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 854.3, "quote_volume": 16.927703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545480000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 4459.9, "quote_volume": 88.420218, "trades": 5, "taker_buy_volume": 2500.0, "taker_buy_quote": 49.575}, {"ts": 1771545540000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1457.3, "quote_volume": 28.883686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545600000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 954.8, "quote_volume": 18.91509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545660000, "open": 0.01979, "high": 0.0198, "low": 0.01975, "close": 0.0198, "volume": 105293.5, "quote_volume": 2081.453861, "trades": 31, "taker_buy_volume": 52069.8, "taker_buy_quote": 1029.17172}, {"ts": 1771545720000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545780000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545840000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545900000, "open": 0.01976, "high": 0.01979, "low": 0.01976, "close": 0.01979, "volume": 5863.3, "quote_volume": 115.913153, "trades": 2, "taker_buy_volume": 5863.3, "taker_buy_quote": 115.913153}, {"ts": 1771545960000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1536.5, "quote_volume": 30.4227, "trades": 1, "taker_buy_volume": 1536.5, "taker_buy_quote": 30.4227}, {"ts": 1771546020000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 46779.2, "quote_volume": 926.62951, "trades": 14, "taker_buy_volume": 45774.1, "taker_buy_quote": 906.72853}, {"ts": 1771546080000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 502.5, "quote_volume": 9.944475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546140000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546200000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 16536.7, "quote_volume": 327.4307, "trades": 4, "taker_buy_volume": 404.0, "taker_buy_quote": 8.00324}, {"ts": 1771546260000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 10287.2, "quote_volume": 203.74281, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.43125}, {"ts": 1771546320000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 552.8, "quote_volume": 10.950968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546380000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 904.5, "quote_volume": 17.918145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546440000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 1859.4, "quote_volume": 36.839237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546500000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 6579.8, "quote_volume": 130.528157, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.6}, {"ts": 1771546560000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 8257.6, "quote_volume": 163.604859, "trades": 4, "taker_buy_volume": 6305.3, "taker_buy_quote": 124.914796}, {"ts": 1771546620000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 904.5, "quote_volume": 17.922165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546680000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 1407.0, "quote_volume": 27.87669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546740000, "open": 0.01981, "high": 0.01983, "low": 0.01981, "close": 0.01983, "volume": 10460.5, "quote_volume": 207.291075, "trades": 5, "taker_buy_volume": 3428.5, "taker_buy_quote": 67.987155}, {"ts": 1771546800000, "open": 0.01983, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 2721.0, "quote_volume": 53.949412, "trades": 6, "taker_buy_volume": 1464.7, "taker_buy_quote": 29.049546}, {"ts": 1771546860000, "open": 0.01985, "high": 0.01985, "low": 0.01981, "close": 0.01981, "volume": 2417.5, "quote_volume": 47.936592, "trades": 5, "taker_buy_volume": 1060.7, "taker_buy_quote": 21.049339}, {"ts": 1771546920000, "open": 0.01981, "high": 0.01983, "low": 0.0198, "close": 0.01983, "volume": 12263.8, "quote_volume": 243.028081, "trades": 4, "taker_buy_volume": 7447.8, "taker_buy_quote": 147.633624}, {"ts": 1771546980000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 402.0, "quote_volume": 7.9596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547040000, "open": 0.01981, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 3007.6, "quote_volume": 59.596561, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.73}, {"ts": 1771547100000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 1057.9, "quote_volume": 20.983208, "trades": 2, "taker_buy_volume": 505.1, "taker_buy_quote": 10.021184}, {"ts": 1771547160000, "open": 0.01984, "high": 0.01989, "low": 0.01984, "close": 0.01989, "volume": 35177.9, "quote_volume": 699.509361, "trades": 13, "taker_buy_volume": 28125.0, "taker_buy_quote": 559.35}, {"ts": 1771547220000, "open": 0.0199, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 22300.9, "quote_volume": 443.89241, "trades": 5, "taker_buy_volume": 21900.9, "taker_buy_quote": 435.94041}, {"ts": 1771547280000, "open": 0.0199, "high": 0.0199, "low": 0.01987, "close": 0.01987, "volume": 65580.6, "quote_volume": 1303.851245, "trades": 12, "taker_buy_volume": 4648.6, "taker_buy_quote": 92.50714}, {"ts": 1771547340000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547400000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 49207.8, "quote_volume": 978.630642, "trades": 10, "taker_buy_volume": 49207.8, "taker_buy_quote": 978.630642}, {"ts": 1771547460000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 41580.8, "quote_volume": 827.181156, "trades": 6, "taker_buy_volume": 13502.4, "taker_buy_quote": 268.70178}, {"ts": 1771547520000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 5326.5, "quote_volume": 105.840493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547580000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547640000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547700000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5625.0, "quote_volume": 111.825, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.825}, {"ts": 1771547760000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 586.5, "quote_volume": 11.665485, "trades": 1, "taker_buy_volume": 586.5, "taker_buy_quote": 11.665485}, {"ts": 1771547820000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 4496.0, "quote_volume": 89.42544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547880000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547940000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 2000.0, "quote_volume": 39.74, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.74}, {"ts": 1771548000000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5625.0, "quote_volume": 111.7125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548060000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548120000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5625.0, "quote_volume": 111.7125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548180000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 13873.0, "quote_volume": 275.51778, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.7125}, {"ts": 1771548240000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 270.8, "quote_volume": 5.380796, "trades": 1, "taker_buy_volume": 270.8, "taker_buy_quote": 5.380796}, {"ts": 1771548300000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 82034.0, "quote_volume": 1629.06258, "trades": 6, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.6}, {"ts": 1771548360000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 703.3, "quote_volume": 13.946439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548420000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548480000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548540000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548600000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 6869.4, "quote_volume": 136.494978, "trades": 4, "taker_buy_volume": 6869.4, "taker_buy_quote": 136.494978}, {"ts": 1771548660000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548720000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548780000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 7999.8, "quote_volume": 158.85228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548840000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 2970.1, "quote_volume": 59.015887, "trades": 2, "taker_buy_volume": 2970.1, "taker_buy_quote": 59.015887}, {"ts": 1771548900000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548960000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 914.6, "quote_volume": 18.157831, "trades": 2, "taker_buy_volume": 302.1, "taker_buy_quote": 5.999706}, {"ts": 1771549020000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549080000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 20056.5, "quote_volume": 398.466405, "trades": 5, "taker_buy_volume": 20056.5, "taker_buy_quote": 398.466405}, {"ts": 1771549140000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549200000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5625.0, "quote_volume": 111.7125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549260000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549320000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 7548.5, "quote_volume": 149.77224, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.85}, {"ts": 1771549380000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 147267.8, "quote_volume": 2925.416612, "trades": 20, "taker_buy_volume": 98638.4, "taker_buy_quote": 1959.38253}, {"ts": 1771549440000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549500000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549560000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1242.1, "quote_volume": 24.655685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549620000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 909.1, "quote_volume": 18.054726, "trades": 2, "taker_buy_volume": 909.1, "taker_buy_quote": 18.054726}, {"ts": 1771549680000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 2417.2, "quote_volume": 47.981973, "trades": 5, "taker_buy_volume": 1010.1, "taker_buy_quote": 20.060586}, {"ts": 1771549740000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 2323.4, "quote_volume": 46.108881, "trades": 5, "taker_buy_volume": 858.5, "taker_buy_quote": 17.045265}, {"ts": 1771549800000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 2270.1, "quote_volume": 45.05646, "trades": 5, "taker_buy_volume": 1767.6, "taker_buy_quote": 35.08686}, {"ts": 1771549860000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 11194.8, "quote_volume": 222.211252, "trades": 9, "taker_buy_volume": 6324.0, "taker_buy_quote": 125.5314}, {"ts": 1771549920000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 2880.8, "quote_volume": 57.164668, "trades": 7, "taker_buy_volume": 959.6, "taker_buy_quote": 19.04806}, {"ts": 1771549980000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 2067.6, "quote_volume": 41.032312, "trades": 4, "taker_buy_volume": 1112.8, "taker_buy_quote": 22.08908}, {"ts": 1771550040000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 10058.2, "quote_volume": 199.640696, "trades": 7, "taker_buy_volume": 2975.8, "taker_buy_quote": 59.06963}, {"ts": 1771550100000, "open": 0.01985, "high": 0.01986, "low": 0.01983, "close": 0.01985, "volume": 20461.5, "quote_volume": 406.143909, "trades": 14, "taker_buy_volume": 18624.8, "taker_buy_quote": 369.706142}, {"ts": 1771550160000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 648.3, "quote_volume": 12.855789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550220000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 53.4, "quote_volume": 1.058922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550280000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550340000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 12502.6, "quote_volume": 247.943553, "trades": 4, "taker_buy_volume": 7204.6, "taker_buy_quote": 142.884213}, {"ts": 1771550400000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 9317.5, "quote_volume": 184.8592, "trades": 3, "taker_buy_volume": 7292.5, "taker_buy_quote": 144.6832}, {"ts": 1771550460000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550520000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550580000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1200.0, "quote_volume": 23.82, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 23.82}, {"ts": 1771550640000, "open": 0.01982, "high": 0.01983, "low": 0.0198, "close": 0.01983, "volume": 17723.2, "quote_volume": 351.228016, "trades": 13, "taker_buy_volume": 6364.7, "taker_buy_quote": 126.162496}, {"ts": 1771550700000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5555.6, "quote_volume": 110.167548, "trades": 4, "taker_buy_volume": 5555.6, "taker_buy_quote": 110.167548}, {"ts": 1771550760000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550820000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 253.3, "quote_volume": 5.025472, "trades": 1, "taker_buy_volume": 253.3, "taker_buy_quote": 5.025472}, {"ts": 1771550880000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 4242.7, "quote_volume": 84.175168, "trades": 1, "taker_buy_volume": 4242.7, "taker_buy_quote": 84.175168}, {"ts": 1771550940000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551000000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551060000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 9578.4, "quote_volume": 190.13124, "trades": 1, "taker_buy_volume": 9578.4, "taker_buy_quote": 190.13124}, {"ts": 1771551120000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551180000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551240000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 7068.1, "quote_volume": 140.439302, "trades": 3, "taker_buy_volume": 6683.6, "taker_buy_quote": 132.803132}, {"ts": 1771551300000, "open": 0.01987, "high": 0.01989, "low": 0.01986, "close": 0.01989, "volume": 5482.3, "quote_volume": 109.004253, "trades": 4, "taker_buy_volume": 4025.0, "taker_buy_quote": 80.05725}, {"ts": 1771551360000, "open": 0.01988, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 9543.3, "quote_volume": 189.768009, "trades": 6, "taker_buy_volume": 7734.3, "taker_buy_quote": 153.814134}, {"ts": 1771551420000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1658.4, "quote_volume": 32.952408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551480000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 2263.9, "quote_volume": 44.993795, "trades": 5, "taker_buy_volume": 505.1, "taker_buy_quote": 10.046439}, {"ts": 1771551540000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 3476.4, "quote_volume": 69.0429, "trades": 4, "taker_buy_volume": 1818.0, "taker_buy_quote": 36.12366}, {"ts": 1771551600000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 2000.0, "quote_volume": 39.74, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.74}, {"ts": 1771551660000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551720000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551780000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551840000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 5992.9, "quote_volume": 119.24904, "trades": 5, "taker_buy_volume": 5025.9, "taker_buy_quote": 100.01541}, {"ts": 1771551900000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 20638.4, "quote_volume": 410.481695, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551960000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 3154.7, "quote_volume": 62.704982, "trades": 3, "taker_buy_volume": 2109.3, "taker_buy_quote": 41.932884}, {"ts": 1771552020000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552080000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552140000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 5660.8, "quote_volume": 112.482841, "trades": 3, "taker_buy_volume": 5660.8, "taker_buy_quote": 112.482841}, {"ts": 1771552200000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 11387.2, "quote_volume": 226.377536, "trades": 3, "taker_buy_volume": 7734.3, "taker_buy_quote": 153.757884}, {"ts": 1771552260000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552320000, "open": 0.01988, "high": 0.0199, "low": 0.01987, "close": 0.01987, "volume": 135847.9, "quote_volume": 2703.032623, "trades": 16, "taker_buy_volume": 55907.9, "taker_buy_quote": 1112.25677}, {"ts": 1771552380000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552440000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552500000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552560000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1922.9, "quote_volume": 38.26571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552620000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1450.0, "quote_volume": 28.855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552680000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 3565.0, "quote_volume": 70.9837, "trades": 5, "taker_buy_volume": 3015.0, "taker_buy_quote": 60.0387}, {"ts": 1771552740000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552800000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 103260.7, "quote_volume": 2057.666744, "trades": 20, "taker_buy_volume": 88195.8, "taker_buy_quote": 1757.573936}, {"ts": 1771552860000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552920000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552980000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 35558.9, "quote_volume": 708.688877, "trades": 3, "taker_buy_volume": 35558.9, "taker_buy_quote": 708.688877}, {"ts": 1771553040000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 11738.0, "quote_volume": 233.93834, "trades": 8, "taker_buy_volume": 11738.0, "taker_buy_quote": 233.93834}, {"ts": 1771553100000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01994, "volume": 654622.5, "quote_volume": 13046.949367, "trades": 26, "taker_buy_volume": 645626.3, "taker_buy_quote": 12867.565139}, {"ts": 1771553160000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 706.5, "quote_volume": 14.08761, "trades": 1, "taker_buy_volume": 706.5, "taker_buy_quote": 14.08761}, {"ts": 1771553220000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553280000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 268816.3, "quote_volume": 5362.721535, "trades": 49, "taker_buy_volume": 255964.3, "taker_buy_quote": 5106.452655}, {"ts": 1771553340000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 11371.7, "quote_volume": 226.746198, "trades": 8, "taker_buy_volume": 1055.3, "taker_buy_quote": 21.042682}, {"ts": 1771553400000, "open": 0.01994, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 11471.6, "quote_volume": 228.759763, "trades": 6, "taker_buy_volume": 6575.6, "taker_buy_quote": 131.137523}, {"ts": 1771553460000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 16409.5, "quote_volume": 327.069166, "trades": 11, "taker_buy_volume": 2783.1, "taker_buy_quote": 55.495014}, {"ts": 1771553520000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553580000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 8715.4, "quote_volume": 173.697922, "trades": 3, "taker_buy_volume": 4219.4, "taker_buy_quote": 84.092642}, {"ts": 1771553640000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1653.7, "quote_volume": 32.974778, "trades": 3, "taker_buy_volume": 1653.7, "taker_buy_quote": 32.974778}, {"ts": 1771553700000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 4690.7, "quote_volume": 93.428193, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553760000, "open": 0.01991, "high": 0.01992, "low": 0.0199, "close": 0.01991, "volume": 8539.4, "quote_volume": 170.028527, "trades": 7, "taker_buy_volume": 2010.1, "taker_buy_quote": 40.035664}, {"ts": 1771553820000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1155.1, "quote_volume": 22.98649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553940000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554000000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554060000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1960.9, "quote_volume": 39.061128, "trades": 1, "taker_buy_volume": 1960.9, "taker_buy_quote": 39.061128}, {"ts": 1771554120000, "open": 0.0199, "high": 0.0199, "low": 0.01987, "close": 0.01987, "volume": 30028.4, "quote_volume": 596.703857, "trades": 11, "taker_buy_volume": 1308.3, "taker_buy_quote": 26.02204}, {"ts": 1771554180000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1346.6, "quote_volume": 26.756942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554240000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554300000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554360000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554420000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1284.6, "quote_volume": 25.525002, "trades": 1, "taker_buy_volume": 1284.6, "taker_buy_quote": 25.525002}, {"ts": 1771554480000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554540000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554600000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554660000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 6125.0, "quote_volume": 121.6475, "trades": 2, "taker_buy_volume": 6125.0, "taker_buy_quote": 121.6475}, {"ts": 1771554720000, "open": 0.01987, "high": 0.01987, "low": 0.01983, "close": 0.01983, "volume": 22748.7, "quote_volume": 451.633992, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554780000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554840000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554900000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 456.5, "quote_volume": 9.070655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554960000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555020000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1500.0, "quote_volume": 29.82, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.82}, {"ts": 1771555080000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 454.5, "quote_volume": 9.040005, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.040005}, {"ts": 1771555140000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 550.0, "quote_volume": 10.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555200000, "open": 0.01991, "high": 0.01991, "low": 0.01987, "close": 0.01987, "volume": 5478.9, "quote_volume": 108.924027, "trades": 5, "taker_buy_volume": 4622.4, "taker_buy_quote": 91.905372}, {"ts": 1771555260000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 5903.2, "quote_volume": 117.470898, "trades": 2, "taker_buy_volume": 5903.2, "taker_buy_quote": 117.470898}, {"ts": 1771555320000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555380000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555440000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555500000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 20000.0, "quote_volume": 398.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555560000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 602.6, "quote_volume": 11.99174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555620000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1005.1, "quote_volume": 19.99649, "trades": 2, "taker_buy_volume": 505.1, "taker_buy_quote": 10.05149}, {"ts": 1771555680000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555740000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555800000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555860000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555920000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 4980.4, "quote_volume": 99.010352, "trades": 3, "taker_buy_volume": 4220.4, "taker_buy_quote": 83.901552}, {"ts": 1771555980000, "open": 0.01985, "high": 0.01985, "low": 0.01982, "close": 0.01982, "volume": 44590.6, "quote_volume": 884.478694, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556040000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556100000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556160000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 454.5, "quote_volume": 9.021825, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.021825}, {"ts": 1771556220000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 490.4, "quote_volume": 9.73444, "trades": 1, "taker_buy_volume": 490.4, "taker_buy_quote": 9.73444}, {"ts": 1771556280000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556340000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 5060.5, "quote_volume": 100.28761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556400000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556460000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556520000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556580000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556640000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556700000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 391.1, "quote_volume": 7.751602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556760000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1588.2, "quote_volume": 31.478124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556820000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556880000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 505.1, "quote_volume": 10.021184, "trades": 1, "taker_buy_volume": 505.1, "taker_buy_quote": 10.021184}, {"ts": 1771556940000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 904.5, "quote_volume": 17.92719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557000000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 386.7, "quote_volume": 7.664394, "trades": 1, "taker_buy_volume": 386.7, "taker_buy_quote": 7.664394}, {"ts": 1771557060000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557120000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 1452.5, "quote_volume": 28.783525, "trades": 3, "taker_buy_volume": 950.0, "taker_buy_quote": 18.829}, {"ts": 1771557180000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 1411.6, "quote_volume": 27.972861, "trades": 3, "taker_buy_volume": 906.5, "taker_buy_quote": 17.96683}, {"ts": 1771557240000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 4617.4, "quote_volume": 91.470694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557300000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557360000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 48848.7, "quote_volume": 966.790302, "trades": 12, "taker_buy_volume": 1827.9, "taker_buy_quote": 36.19242}, {"ts": 1771557420000, "open": 0.01979, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 7677.8, "quote_volume": 151.968448, "trades": 8, "taker_buy_volume": 5143.9, "taker_buy_quote": 101.828127}, {"ts": 1771557480000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1632.1, "quote_volume": 32.31558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557540000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557600000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557660000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 1662.5, "quote_volume": 32.955775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557720000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557780000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557840000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557900000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1343.0, "quote_volume": 26.67198, "trades": 1, "taker_buy_volume": 1343.0, "taker_buy_quote": 26.67198}, {"ts": 1771557960000, "open": 0.0199, "high": 0.0199, "low": 0.01987, "close": 0.01987, "volume": 21651.3, "quote_volume": 430.247586, "trades": 8, "taker_buy_volume": 4325.1, "taker_buy_quote": 85.975992}, {"ts": 1771558020000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 2513.4, "quote_volume": 49.991526, "trades": 1, "taker_buy_volume": 2513.4, "taker_buy_quote": 49.991526}, {"ts": 1771558080000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558140000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 25340.2, "quote_volume": 503.509774, "trades": 2, "taker_buy_volume": 340.2, "taker_buy_quote": 6.759774}, {"ts": 1771558200000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558260000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558320000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558380000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558440000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 22905.0, "quote_volume": 454.94955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558500000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 27459.6, "quote_volume": 546.108147, "trades": 9, "taker_buy_volume": 13768.6, "taker_buy_quote": 273.801204}, {"ts": 1771558560000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558620000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558680000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 13552.2, "quote_volume": 269.282214, "trades": 5, "taker_buy_volume": 13552.2, "taker_buy_quote": 269.282214}, {"ts": 1771558740000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 3676.8, "quote_volume": 73.058016, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 73.058016}, {"ts": 1771558800000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558860000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 2859.9, "quote_volume": 56.787031, "trades": 4, "taker_buy_volume": 2457.9, "taker_buy_quote": 48.807331}, {"ts": 1771558920000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 893.4, "quote_volume": 17.72997, "trades": 2, "taker_buy_volume": 491.4, "taker_buy_quote": 9.75429}, {"ts": 1771558980000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559040000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559100000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559160000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 679.1, "quote_volume": 13.459762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559220000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559280000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 455.5, "quote_volume": 9.032565, "trades": 1, "taker_buy_volume": 455.5, "taker_buy_quote": 9.032565}, {"ts": 1771559340000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559400000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559460000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559520000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 3432.7, "quote_volume": 68.03105, "trades": 2, "taker_buy_volume": 2926.3, "taker_buy_quote": 57.999266}, {"ts": 1771559580000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 2938.7, "quote_volume": 58.251589, "trades": 2, "taker_buy_volume": 655.5, "taker_buy_quote": 12.998565}, {"ts": 1771559640000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559700000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 400.0, "quote_volume": 7.928, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 7.928}, {"ts": 1771559760000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 4952.6, "quote_volume": 98.118326, "trades": 3, "taker_buy_volume": 4952.6, "taker_buy_quote": 98.118326}, {"ts": 1771559820000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559880000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559940000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 509.1, "quote_volume": 10.08018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560000000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 6809.0, "quote_volume": 134.70586, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560060000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 1752.4, "quote_volume": 34.660096, "trades": 4, "taker_buy_volume": 558.4, "taker_buy_quote": 11.050736}, {"ts": 1771560120000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 796.0, "quote_volume": 15.73692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560180000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560240000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560300000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560360000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 5198.5, "quote_volume": 102.884265, "trades": 9, "taker_buy_volume": 3530.5, "taker_buy_quote": 69.874545}, {"ts": 1771560420000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560480000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 505.0, "quote_volume": 9.99395, "trades": 1, "taker_buy_volume": 505.0, "taker_buy_quote": 9.99395}, {"ts": 1771560540000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560600000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560660000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 2567.0, "quote_volume": 50.8266, "trades": 3, "taker_buy_volume": 2567.0, "taker_buy_quote": 50.8266}, {"ts": 1771560720000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 452.3, "quote_volume": 8.960063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560780000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560840000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560900000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560960000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561020000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561080000, "open": 0.01981, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 7345.2, "quote_volume": 145.500739, "trades": 6, "taker_buy_volume": 7345.2, "taker_buy_quote": 145.500739}, {"ts": 1771561140000, "open": 0.01977, "high": 0.01977, "low": 0.0197, "close": 0.01972, "volume": 220982.5, "quote_volume": 4364.905665, "trades": 28, "taker_buy_volume": 36692.8, "taker_buy_quote": 724.384367}, {"ts": 1771561200000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 2947.5, "quote_volume": 58.057118, "trades": 6, "taker_buy_volume": 2543.5, "taker_buy_quote": 50.102358}, {"ts": 1771561260000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 2446.9, "quote_volume": 48.195808, "trades": 5, "taker_buy_volume": 2040.8, "taker_buy_quote": 40.20376}, {"ts": 1771561320000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 2289.6, "quote_volume": 45.080542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561380000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 718.5, "quote_volume": 14.157595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561440000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561500000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561560000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561620000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 255.6, "quote_volume": 5.042988, "trades": 1, "taker_buy_volume": 255.6, "taker_buy_quote": 5.042988}, {"ts": 1771561680000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 33747.0, "quote_volume": 665.82831, "trades": 8, "taker_buy_volume": 33747.0, "taker_buy_quote": 665.82831}, {"ts": 1771561740000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561800000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561860000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561920000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561980000, "open": 0.01976, "high": 0.0198, "low": 0.01976, "close": 0.0198, "volume": 22501.2, "quote_volume": 444.66376, "trades": 6, "taker_buy_volume": 22501.2, "taker_buy_quote": 444.66376}, {"ts": 1771562040000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 995.3, "quote_volume": 19.677081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562100000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562160000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 555.6, "quote_volume": 11.006436, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 11.006436}, {"ts": 1771562220000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 6109.9, "quote_volume": 121.083056, "trades": 3, "taker_buy_volume": 5046.0, "taker_buy_quote": 100.01172}, {"ts": 1771562280000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 861.1, "quote_volume": 17.045719, "trades": 2, "taker_buy_volume": 861.1, "taker_buy_quote": 17.045719}, {"ts": 1771562340000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 858.4, "quote_volume": 16.991797, "trades": 2, "taker_buy_volume": 406.1, "taker_buy_quote": 8.04078}, {"ts": 1771562400000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 1005.0, "quote_volume": 19.893975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562460000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562520000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 957.6, "quote_volume": 18.966036, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 11.006436}, {"ts": 1771562580000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562640000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 2634.9, "quote_volume": 52.167, "trades": 3, "taker_buy_volume": 2232.9, "taker_buy_quote": 44.21142}, {"ts": 1771562700000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 2025.4, "quote_volume": 40.097336, "trades": 4, "taker_buy_volume": 1522.9, "taker_buy_quote": 30.147836}, {"ts": 1771562760000, "open": 0.0198, "high": 0.0198, "low": 0.01977, "close": 0.01978, "volume": 4903.5, "quote_volume": 96.963007, "trades": 3, "taker_buy_volume": 1066.0, "taker_buy_quote": 21.095632}, {"ts": 1771562820000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 1421.4, "quote_volume": 28.111231, "trades": 3, "taker_buy_volume": 1421.4, "taker_buy_quote": 28.111231}, {"ts": 1771562880000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 5483.8, "quote_volume": 108.469564, "trades": 3, "taker_buy_volume": 5483.8, "taker_buy_quote": 108.469564}, {"ts": 1771562940000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563000000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 803.4, "quote_volume": 15.879245, "trades": 2, "taker_buy_volume": 406.1, "taker_buy_quote": 8.028597}, {"ts": 1771563060000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563120000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563180000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 913.7, "quote_volume": 18.082123, "trades": 2, "taker_buy_volume": 913.7, "taker_buy_quote": 18.082123}, {"ts": 1771563240000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 10510.6, "quote_volume": 207.850812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563300000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 5625.0, "quote_volume": 111.09375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563360000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 558.0, "quote_volume": 11.01492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563420000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 4038.0, "quote_volume": 79.73391, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563480000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563540000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 2207.0, "quote_volume": 43.57631, "trades": 4, "taker_buy_volume": 1013.0, "taker_buy_quote": 20.00675}, {"ts": 1771563600000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 6531.5, "quote_volume": 129.06244, "trades": 6, "taker_buy_volume": 6077.0, "taker_buy_quote": 120.08152}, {"ts": 1771563660000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 2673.0, "quote_volume": 52.76144, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563720000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563780000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563840000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563900000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1637.2, "quote_volume": 32.3347, "trades": 3, "taker_buy_volume": 1637.2, "taker_buy_quote": 32.3347}, {"ts": 1771563960000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564020000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2110.5, "quote_volume": 41.66127, "trades": 1, "taker_buy_volume": 2110.5, "taker_buy_quote": 41.66127}, {"ts": 1771564080000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 2752.0, "quote_volume": 54.29095, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564140000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564200000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564260000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564320000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 961.7, "quote_volume": 18.968785, "trades": 2, "taker_buy_volume": 406.1, "taker_buy_quote": 8.012353}, {"ts": 1771564380000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564440000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564500000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564560000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 702.8, "quote_volume": 13.866244, "trades": 1, "taker_buy_volume": 702.8, "taker_buy_quote": 13.866244}, {"ts": 1771564620000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 10221.3, "quote_volume": 201.685996, "trades": 8, "taker_buy_volume": 6896.9, "taker_buy_quote": 136.095584}, {"ts": 1771564680000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 3546.0, "quote_volume": 69.82074, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564740000, "open": 0.01969, "high": 0.0197, "low": 0.01967, "close": 0.01969, "volume": 12001.4, "quote_volume": 236.250462, "trades": 28, "taker_buy_volume": 2192.4, "taker_buy_quote": 43.180076}, {"ts": 1771564800000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 1989.8, "quote_volume": 39.168958, "trades": 4, "taker_buy_volume": 969.4, "taker_buy_quote": 19.087486}, {"ts": 1771564860000, "open": 0.01969, "high": 0.0197, "low": 0.01967, "close": 0.01967, "volume": 9732.9, "quote_volume": 191.576727, "trades": 22, "taker_buy_volume": 1428.6, "taker_buy_quote": 28.134746}, {"ts": 1771564920000, "open": 0.01969, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 3502.8, "quote_volume": 69.006634, "trades": 4, "taker_buy_volume": 2947.2, "taker_buy_quote": 58.055758}, {"ts": 1771564980000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565040000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 3764.8, "quote_volume": 74.14626, "trades": 9, "taker_buy_volume": 1734.8, "taker_buy_quote": 34.17556}, {"ts": 1771565100000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 2000.2, "quote_volume": 39.38802, "trades": 6, "taker_buy_volume": 408.2, "taker_buy_quote": 8.04154}, {"ts": 1771565160000, "open": 0.01969, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 6387.0, "quote_volume": 125.842738, "trades": 11, "taker_buy_volume": 1934.4, "taker_buy_quote": 38.127024}, {"ts": 1771565220000, "open": 0.01972, "high": 0.01972, "low": 0.01969, "close": 0.01969, "volume": 2060.7, "quote_volume": 40.615285, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.72}, {"ts": 1771565280000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 408.2, "quote_volume": 8.04154, "trades": 1, "taker_buy_volume": 408.2, "taker_buy_quote": 8.04154}, {"ts": 1771565340000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 454.5, "quote_volume": 8.958195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565400000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565460000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 3802.0, "quote_volume": 75.05148, "trades": 5, "taker_buy_volume": 3802.0, "taker_buy_quote": 75.05148}, {"ts": 1771565520000, "open": 0.01974, "high": 0.01979, "low": 0.01974, "close": 0.01979, "volume": 20030.1, "quote_volume": 395.752785, "trades": 7, "taker_buy_volume": 20030.1, "taker_buy_quote": 395.752785}, {"ts": 1771565580000, "open": 0.0198, "high": 0.01981, "low": 0.01978, "close": 0.01981, "volume": 2132.1, "quote_volume": 42.204412, "trades": 4, "taker_buy_volume": 2132.1, "taker_buy_quote": 42.204412}, {"ts": 1771565640000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 5955.6, "quote_volume": 118.039992, "trades": 3, "taker_buy_volume": 5553.6, "taker_buy_quote": 110.072352}, {"ts": 1771565700000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 23546.3, "quote_volume": 467.271092, "trades": 10, "taker_buy_volume": 23546.3, "taker_buy_quote": 467.271092}, {"ts": 1771565760000, "open": 0.01985, "high": 0.01985, "low": 0.01981, "close": 0.01983, "volume": 5892.0, "quote_volume": 116.876966, "trades": 6, "taker_buy_volume": 4282.7, "taker_buy_quote": 84.961297}, {"ts": 1771565820000, "open": 0.01981, "high": 0.01985, "low": 0.01981, "close": 0.01985, "volume": 4291.2, "quote_volume": 85.11702, "trades": 6, "taker_buy_volume": 3687.9, "taker_buy_quote": 73.165647}, {"ts": 1771565880000, "open": 0.01985, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 6198.2, "quote_volume": 123.057962, "trades": 5, "taker_buy_volume": 5645.4, "taker_buy_quote": 112.09041}, {"ts": 1771565940000, "open": 0.01984, "high": 0.01987, "low": 0.01984, "close": 0.01987, "volume": 19189.8, "quote_volume": 381.289098, "trades": 4, "taker_buy_volume": 18782.2, "taker_buy_quote": 373.202314}, {"ts": 1771566000000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 6541.1, "quote_volume": 130.162839, "trades": 5, "taker_buy_volume": 6541.1, "taker_buy_quote": 130.162839}, {"ts": 1771566060000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 1562.9, "quote_volume": 31.106283, "trades": 3, "taker_buy_volume": 1010.1, "taker_buy_quote": 20.111091}, {"ts": 1771566120000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 11231.1, "quote_volume": 223.745162, "trades": 5, "taker_buy_volume": 4371.8, "taker_buy_quote": 87.107906}, {"ts": 1771566180000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 5184.5, "quote_volume": 103.319085, "trades": 5, "taker_buy_volume": 4784.5, "taker_buy_quote": 95.355085}, {"ts": 1771566240000, "open": 0.01992, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 1989.9, "quote_volume": 39.643707, "trades": 3, "taker_buy_volume": 989.9, "taker_buy_quote": 19.728707}, {"ts": 1771566300000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 400.0, "quote_volume": 7.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566360000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 452.3, "quote_volume": 9.009816, "trades": 1, "taker_buy_volume": 452.3, "taker_buy_quote": 9.009816}, {"ts": 1771566420000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 2279.9, "quote_volume": 45.397332, "trades": 5, "taker_buy_volume": 2279.9, "taker_buy_quote": 45.397332}, {"ts": 1771566480000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 2309.6, "quote_volume": 46.003232, "trades": 5, "taker_buy_volume": 1909.6, "taker_buy_quote": 38.039232}, {"ts": 1771566540000, "open": 0.01991, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 14023.3, "quote_volume": 279.329613, "trades": 7, "taker_buy_volume": 6426.6, "taker_buy_quote": 128.013349}, {"ts": 1771566600000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 1050.0, "quote_volume": 20.9105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566660000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 850.0, "quote_volume": 16.915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566720000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1408.5, "quote_volume": 28.02365, "trades": 3, "taker_buy_volume": 858.5, "taker_buy_quote": 17.08415}, {"ts": 1771566780000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1919.2, "quote_volume": 38.19208, "trades": 4, "taker_buy_volume": 1919.2, "taker_buy_quote": 38.19208}, {"ts": 1771566840000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1010.1, "quote_volume": 20.10099, "trades": 2, "taker_buy_volume": 1010.1, "taker_buy_quote": 20.10099}, {"ts": 1771566900000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1835.7, "quote_volume": 36.52672, "trades": 4, "taker_buy_volume": 1464.7, "taker_buy_quote": 29.14753}, {"ts": 1771566960000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 2221.4, "quote_volume": 44.191736, "trades": 4, "taker_buy_volume": 1515.2, "taker_buy_quote": 30.15248}, {"ts": 1771567020000, "open": 0.0199, "high": 0.0199, "low": 0.01987, "close": 0.01987, "volume": 1010.2, "quote_volume": 20.087827, "trades": 2, "taker_buy_volume": 1010.2, "taker_buy_quote": 20.087827}, {"ts": 1771567080000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 858.5, "quote_volume": 17.054355, "trades": 2, "taker_buy_volume": 858.5, "taker_buy_quote": 17.054355}, {"ts": 1771567140000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567200000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567260000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567320000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567380000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567440000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567500000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567560000, "open": 0.01985, "high": 0.01987, "low": 0.01984, "close": 0.01984, "volume": 24259.2, "quote_volume": 481.738549, "trades": 7, "taker_buy_volume": 23606.8, "taker_buy_quote": 468.794933}, {"ts": 1771567620000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 499.4, "quote_volume": 9.908096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567680000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567740000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 5040.0, "quote_volume": 99.98181, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567800000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567860000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567920000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567980000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1257.6, "quote_volume": 24.938208, "trades": 1, "taker_buy_volume": 1257.6, "taker_buy_quote": 24.938208}, {"ts": 1771568040000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 5374.0, "quote_volume": 106.51268, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568100000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.0198, "volume": 7608.0, "quote_volume": 150.63943, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568160000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 18815.7, "quote_volume": 372.927174, "trades": 5, "taker_buy_volume": 18274.9, "taker_buy_quote": 362.208518}, {"ts": 1771568220000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568280000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568340000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568400000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568460000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568520000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568580000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568640000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 22141.7, "quote_volume": 438.37893, "trades": 13, "taker_buy_volume": 19468.7, "taker_buy_quote": 385.48026}, {"ts": 1771568700000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568760000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568820000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568880000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 502.5, "quote_volume": 9.9495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568940000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 1514.9, "quote_volume": 29.984947, "trades": 3, "taker_buy_volume": 507.6, "taker_buy_quote": 10.05048}, {"ts": 1771569000000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569060000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 1370.6, "quote_volume": 27.125697, "trades": 3, "taker_buy_volume": 1370.6, "taker_buy_quote": 27.125697}, {"ts": 1771569120000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 406.1, "quote_volume": 8.044841, "trades": 1, "taker_buy_volume": 406.1, "taker_buy_quote": 8.044841}, {"ts": 1771569180000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 1457.3, "quote_volume": 28.864088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569240000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 23305.1, "quote_volume": 461.538933, "trades": 7, "taker_buy_volume": 4220.6, "taker_buy_quote": 83.610086}, {"ts": 1771569300000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 552.8, "quote_volume": 10.939912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569360000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1168.4, "quote_volume": 23.129797, "trades": 2, "taker_buy_volume": 716.1, "taker_buy_quote": 14.17878}, {"ts": 1771569420000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569480000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1412.2, "quote_volume": 27.96156, "trades": 3, "taker_buy_volume": 507.6, "taker_buy_quote": 10.05048}, {"ts": 1771569540000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 1055.3, "quote_volume": 20.889412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569600000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 11127.5, "quote_volume": 220.59705, "trades": 3, "taker_buy_volume": 10625.0, "taker_buy_quote": 210.6375}, {"ts": 1771569660000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569720000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 1500.0, "quote_volume": 29.755717, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.755717}, {"ts": 1771569780000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569840000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569900000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569960000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 724.3, "quote_volume": 14.348383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570020000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570080000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 454.6, "quote_volume": 9.02381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570140000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570200000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570260000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570320000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 703.0, "quote_volume": 13.94752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570380000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570440000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570500000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570560000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 693.1, "quote_volume": 13.758035, "trades": 1, "taker_buy_volume": 693.1, "taker_buy_quote": 13.758035}, {"ts": 1771570620000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570680000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 703.0, "quote_volume": 13.94752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570740000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5625.0, "quote_volume": 111.54375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570800000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 18996.3, "quote_volume": 376.711629, "trades": 3, "taker_buy_volume": 18996.3, "taker_buy_quote": 376.711629}, {"ts": 1771570860000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 703.0, "quote_volume": 13.94049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570920000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570980000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571040000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571100000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 1367.0, "quote_volume": 27.08691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571160000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 526.4, "quote_volume": 10.433248, "trades": 1, "taker_buy_volume": 526.4, "taker_buy_quote": 10.433248}, {"ts": 1771571220000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571280000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571340000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 907.5, "quote_volume": 17.98665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571400000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 949.5, "quote_volume": 18.81909, "trades": 1, "taker_buy_volume": 949.5, "taker_buy_quote": 18.81909}, {"ts": 1771571460000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571520000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 25884.0, "quote_volume": 512.92861, "trades": 11, "taker_buy_volume": 22779.0, "taker_buy_quote": 451.41856}, {"ts": 1771571580000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 2241.0, "quote_volume": 44.42893, "trades": 4, "taker_buy_volume": 2241.0, "taker_buy_quote": 44.42893}, {"ts": 1771571640000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571700000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571760000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 7550.0, "quote_volume": 149.77236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571820000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571880000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571940000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572000000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 6055.2, "quote_volume": 120.103679, "trades": 3, "taker_buy_volume": 2906.3, "taker_buy_quote": 57.660992}, {"ts": 1771572060000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572120000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 306.0, "quote_volume": 6.06492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572180000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572240000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572300000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 1916.7, "quote_volume": 38.032379, "trades": 4, "taker_buy_volume": 1414.2, "taker_buy_quote": 28.062779}, {"ts": 1771572360000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1361.6, "quote_volume": 26.986912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572420000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572480000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572540000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572600000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572660000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 4177.8, "quote_volume": 82.820032, "trades": 4, "taker_buy_volume": 801.8, "taker_buy_quote": 15.907712}, {"ts": 1771572720000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 806.0, "quote_volume": 15.98702, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 8.01536}, {"ts": 1771572780000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572840000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572900000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 10311.1, "quote_volume": 204.619085, "trades": 5, "taker_buy_volume": 10311.1, "taker_buy_quote": 204.619085}, {"ts": 1771572960000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 2581.9, "quote_volume": 51.170718, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573020000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01979, "volume": 13943.7, "quote_volume": 275.981813, "trades": 11, "taker_buy_volume": 1979.8, "taker_buy_quote": 39.20004}, {"ts": 1771573080000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 25202.0, "quote_volume": 498.733834, "trades": 7, "taker_buy_volume": 23274.6, "taker_buy_quote": 460.604334}, {"ts": 1771573140000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1457.4, "quote_volume": 28.841946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573200000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 964.5, "quote_volume": 19.0971, "trades": 3, "taker_buy_volume": 964.5, "taker_buy_quote": 19.0971}, {"ts": 1771573260000, "open": 0.0198, "high": 0.01983, "low": 0.0198, "close": 0.01981, "volume": 24186.1, "quote_volume": 479.248462, "trades": 8, "taker_buy_volume": 23633.3, "taker_buy_quote": 468.297494}, {"ts": 1771573320000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 8571.1, "quote_volume": 169.703257, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573380000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 452.3, "quote_volume": 8.960063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573440000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573500000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 12675.9, "quote_volume": 251.306847, "trades": 6, "taker_buy_volume": 12675.9, "taker_buy_quote": 251.306847}, {"ts": 1771573560000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 5422.0, "quote_volume": 107.51404, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 99.15}, {"ts": 1771573620000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573680000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 20394.2, "quote_volume": 404.416986, "trades": 2, "taker_buy_volume": 20394.2, "taker_buy_quote": 404.416986}, {"ts": 1771573740000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573800000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 4031.0, "quote_volume": 80.03046, "trades": 7, "taker_buy_volume": 4031.0, "taker_buy_quote": 80.03046}, {"ts": 1771573860000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 6768.5, "quote_volume": 134.556319, "trades": 7, "taker_buy_volume": 6768.5, "taker_buy_quote": 134.556319}, {"ts": 1771573920000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 454.5, "quote_volume": 9.03546, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.03546}, {"ts": 1771573980000, "open": 0.01986, "high": 0.01987, "low": 0.01982, "close": 0.01985, "volume": 37592.1, "quote_volume": 745.471258, "trades": 15, "taker_buy_volume": 1725.8, "taker_buy_quote": 34.257852}, {"ts": 1771574040000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574100000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 404.0, "quote_volume": 8.01536, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 8.01536}, {"ts": 1771574160000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574220000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574280000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574340000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574400000, "open": 0.01986, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 17898.8, "quote_volume": 355.457431, "trades": 5, "taker_buy_volume": 7420.4, "taker_buy_quote": 147.422255}, {"ts": 1771574460000, "open": 0.01986, "high": 0.01986, "low": 0.01982, "close": 0.01982, "volume": 119760.0, "quote_volume": 2375.93127, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574520000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 392.4, "quote_volume": 7.777368, "trades": 1, "taker_buy_volume": 392.4, "taker_buy_quote": 7.777368}, {"ts": 1771574580000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574640000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574700000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 2559.0, "quote_volume": 50.6682, "trades": 4, "taker_buy_volume": 2559.0, "taker_buy_quote": 50.6682}, {"ts": 1771574760000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 3572.7, "quote_volume": 70.73946, "trades": 2, "taker_buy_volume": 3572.7, "taker_buy_quote": 70.73946}, {"ts": 1771574820000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 507.6, "quote_volume": 10.05048, "trades": 1, "taker_buy_volume": 507.6, "taker_buy_quote": 10.05048}, {"ts": 1771574880000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574940000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575000000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 507.6, "quote_volume": 10.05048, "trades": 1, "taker_buy_volume": 507.6, "taker_buy_quote": 10.05048}, {"ts": 1771575060000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575120000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1116.8, "quote_volume": 22.11264, "trades": 2, "taker_buy_volume": 1116.8, "taker_buy_quote": 22.11264}, {"ts": 1771575180000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1531.9, "quote_volume": 30.318994, "trades": 2, "taker_buy_volume": 1531.9, "taker_buy_quote": 30.318994}, {"ts": 1771575240000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 327.4, "quote_volume": 6.48252, "trades": 1, "taker_buy_volume": 327.4, "taker_buy_quote": 6.48252}, {"ts": 1771575300000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575360000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575420000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575480000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575540000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1197.7, "quote_volume": 23.690506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575600000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575660000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575720000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575780000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575840000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575900000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 9143.4, "quote_volume": 180.866562, "trades": 3, "taker_buy_volume": 9143.4, "taker_buy_quote": 180.866562}, {"ts": 1771575960000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576020000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576080000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 4248.2, "quote_volume": 84.109837, "trades": 3, "taker_buy_volume": 3795.9, "taker_buy_quote": 75.15882}, {"ts": 1771576140000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 4416.7, "quote_volume": 87.441569, "trades": 4, "taker_buy_volume": 3507.6, "taker_buy_quote": 69.45048}, {"ts": 1771576200000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 5625.0, "quote_volume": 111.43125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576260000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1113.7, "quote_volume": 22.045707, "trades": 2, "taker_buy_volume": 558.4, "taker_buy_quote": 11.05632}, {"ts": 1771576320000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 5854.5, "quote_volume": 115.9191, "trades": 3, "taker_buy_volume": 5050.5, "taker_buy_quote": 99.9999}, {"ts": 1771576380000, "open": 0.0198, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 2011.6, "quote_volume": 39.832115, "trades": 4, "taker_buy_volume": 1157.3, "taker_buy_quote": 22.916975}, {"ts": 1771576440000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1116.8, "quote_volume": 22.101472, "trades": 2, "taker_buy_volume": 1116.8, "taker_buy_quote": 22.101472}, {"ts": 1771576500000, "open": 0.01979, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 4671.9, "quote_volume": 92.541293, "trades": 3, "taker_buy_volume": 4219.6, "taker_buy_quote": 83.590276}, {"ts": 1771576560000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 1924.2, "quote_volume": 38.105839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576620000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 452.3, "quote_volume": 8.951017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576680000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 502.5, "quote_volume": 9.944475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576740000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 452.3, "quote_volume": 8.960063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576800000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576860000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576920000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 5045.4, "quote_volume": 99.949374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576980000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577040000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577100000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577160000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 6270.0, "quote_volume": 124.2585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577220000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 558.4, "quote_volume": 11.050736, "trades": 1, "taker_buy_volume": 558.4, "taker_buy_quote": 11.050736}, {"ts": 1771577280000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1573.7, "quote_volume": 31.15926, "trades": 3, "taker_buy_volume": 1573.7, "taker_buy_quote": 31.15926}, {"ts": 1771577340000, "open": 0.0198, "high": 0.01986, "low": 0.0198, "close": 0.01984, "volume": 235116.8, "quote_volume": 4662.872556, "trades": 32, "taker_buy_volume": 233006.6, "taker_buy_quote": 4621.048392}, {"ts": 1771577400000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577460000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 19640.7, "quote_volume": 390.018952, "trades": 5, "taker_buy_volume": 4535.0, "taker_buy_quote": 90.01975}, {"ts": 1771577520000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 14967.6, "quote_volume": 297.10686, "trades": 3, "taker_buy_volume": 858.0, "taker_buy_quote": 17.0313}, {"ts": 1771577580000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577640000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 2882.8, "quote_volume": 57.32471, "trades": 5, "taker_buy_volume": 2882.8, "taker_buy_quote": 57.32471}, {"ts": 1771577700000, "open": 0.01989, "high": 0.01989, "low": 0.01986, "close": 0.01987, "volume": 4958.7, "quote_volume": 98.550096, "trades": 9, "taker_buy_volume": 2604.4, "taker_buy_quote": 51.774678}, {"ts": 1771577760000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 17575.5, "quote_volume": 348.923976, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577820000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 904.6, "quote_volume": 17.938218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577880000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577940000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578000000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1828.2, "quote_volume": 36.271488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578060000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1923.9, "quote_volume": 38.189415, "trades": 1, "taker_buy_volume": 1923.9, "taker_buy_quote": 38.189415}, {"ts": 1771578120000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 17003.9, "quote_volume": 338.197963, "trades": 11, "taker_buy_volume": 6921.0, "taker_buy_quote": 137.649082}, {"ts": 1771578180000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5027.6, "quote_volume": 99.998964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578240000, "open": 0.0199, "high": 0.01995, "low": 0.0199, "close": 0.01995, "volume": 846679.3, "quote_volume": 16860.339072, "trades": 34, "taker_buy_volume": 838571.9, "taker_buy_quote": 16698.694192}, {"ts": 1771578300000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 27612.2, "quote_volume": 550.763077, "trades": 4, "taker_buy_volume": 17580.9, "taker_buy_quote": 350.738955}, {"ts": 1771578360000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578420000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578480000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578540000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 49243.4, "quote_volume": 982.132944, "trades": 8, "taker_buy_volume": 26019.8, "taker_buy_quote": 519.05436}, {"ts": 1771578600000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 47981.3, "quote_volume": 956.741094, "trades": 8, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.1625}, {"ts": 1771578660000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 98690.7, "quote_volume": 1968.879465, "trades": 4, "taker_buy_volume": 98690.7, "taker_buy_quote": 1968.879465}, {"ts": 1771578720000, "open": 0.01995, "high": 0.0201, "low": 0.01995, "close": 0.0201, "volume": 734343.0, "quote_volume": 14670.893749, "trades": 51, "taker_buy_volume": 723520.0, "taker_buy_quote": 14453.844189}, {"ts": 1771578780000, "open": 0.0201, "high": 0.02011, "low": 0.02009, "close": 0.0201, "volume": 68382.9, "quote_volume": 1374.178024, "trades": 18, "taker_buy_volume": 14860.9, "taker_buy_quote": 298.747232}, {"ts": 1771578840000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 21595.1, "quote_volume": 433.523471, "trades": 7, "taker_buy_volume": 10345.4, "taker_buy_quote": 207.679382}, {"ts": 1771578900000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1144.4, "quote_volume": 22.933776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578960000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579020000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579080000, "open": 0.02005, "high": 0.02017, "low": 0.02005, "close": 0.02014, "volume": 113400.3, "quote_volume": 2281.640783, "trades": 39, "taker_buy_volume": 86239.6, "taker_buy_quote": 1734.118932}, {"ts": 1771579140000, "open": 0.02014, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 992.8, "quote_volume": 19.981627, "trades": 2, "taker_buy_volume": 547.3, "taker_buy_quote": 11.022622}, {"ts": 1771579200000, "open": 0.02009, "high": 0.02013, "low": 0.02009, "close": 0.02011, "volume": 45012.6, "quote_volume": 905.841762, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579260000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 20376.7, "quote_volume": 409.313121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579320000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 81295.3, "quote_volume": 1632.535245, "trades": 11, "taker_buy_volume": 58227.0, "taker_buy_quote": 1169.256227}, {"ts": 1771579380000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579440000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 5358.9, "quote_volume": 107.713888, "trades": 8, "taker_buy_volume": 0.1, "taker_buy_quote": 0.002008}, {"ts": 1771579500000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579560000, "open": 0.02014, "high": 0.0202, "low": 0.02014, "close": 0.02019, "volume": 18978.6, "quote_volume": 383.271629, "trades": 7, "taker_buy_volume": 773.5, "taker_buy_quote": 15.619725}, {"ts": 1771579620000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 25007.1, "quote_volume": 503.893065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579680000, "open": 0.02014, "high": 0.02019, "low": 0.02014, "close": 0.02019, "volume": 300452.3, "quote_volume": 6062.043234, "trades": 21, "taker_buy_volume": 156960.6, "taker_buy_quote": 3166.443284}, {"ts": 1771579740000, "open": 0.02021, "high": 0.02021, "low": 0.02018, "close": 0.02018, "volume": 9971.0, "quote_volume": 201.357792, "trades": 5, "taker_buy_volume": 396.0, "taker_buy_quote": 8.00316}, {"ts": 1771579800000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579860000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579920000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 1492.0, "quote_volume": 30.00412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579980000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 7419.0, "quote_volume": 149.1219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580040000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580100000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580160000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 24328.0, "quote_volume": 488.9928, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 10.05}, {"ts": 1771580220000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 895.5, "quote_volume": 17.990595, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 9.0405}, {"ts": 1771580280000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 544.6, "quote_volume": 10.941014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580340000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 355.9, "quote_volume": 7.150031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580400000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2148.0, "quote_volume": 43.15332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580460000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1793.2, "quote_volume": 36.007456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580520000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580580000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580640000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 10280.8, "quote_volume": 206.483954, "trades": 3, "taker_buy_volume": 10174.0, "taker_buy_quote": 204.33941}, {"ts": 1771580700000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580760000, "open": 0.02009, "high": 0.02009, "low": 0.02006, "close": 0.02008, "volume": 1798.0, "quote_volume": 36.10138, "trades": 4, "taker_buy_volume": 1400.0, "taker_buy_quote": 28.1175}, {"ts": 1771580820000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 8097.5, "quote_volume": 162.506805, "trades": 7, "taker_buy_volume": 973.0, "taker_buy_quote": 19.52811}, {"ts": 1771580880000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 683.5, "quote_volume": 13.717845, "trades": 1, "taker_buy_volume": 683.5, "taker_buy_quote": 13.717845}, {"ts": 1771580940000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581000000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4986.0, "quote_volume": 100.01916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581060000, "open": 0.02006, "high": 0.02006, "low": 0.02003, "close": 0.02003, "volume": 71800.0, "quote_volume": 1438.793, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581120000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581180000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581240000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581300000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581360000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 3700.7, "quote_volume": 74.162028, "trades": 1, "taker_buy_volume": 3700.7, "taker_buy_quote": 74.162028}, {"ts": 1771581420000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 347.5, "quote_volume": 6.9639, "trades": 1, "taker_buy_volume": 347.5, "taker_buy_quote": 6.9639}, {"ts": 1771581480000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581540000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581600000, "open": 0.02003, "high": 0.02006, "low": 0.02001, "close": 0.02002, "volume": 27426.6, "quote_volume": 549.797641, "trades": 11, "taker_buy_volume": 26626.6, "taker_buy_quote": 533.785163}, {"ts": 1771581660000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581720000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 850.0, "quote_volume": 17.028527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581780000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581840000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581900000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581960000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582020000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582080000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 412.6, "quote_volume": 8.280882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582140000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582200000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 1395.5, "quote_volume": 28.034095, "trades": 3, "taker_buy_volume": 950.0, "taker_buy_quote": 19.084}, {"ts": 1771582260000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1000.0, "quote_volume": 20.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582320000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 654.3, "quote_volume": 13.138344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582380000, "open": 0.02006, "high": 0.02006, "low": 0.01996, "close": 0.01999, "volume": 445450.3, "quote_volume": 8913.739651, "trades": 73, "taker_buy_volume": 53813.4, "taker_buy_quote": 1075.58091}, {"ts": 1771582440000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 48615.5, "quote_volume": 972.427973, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582500000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 398.0, "quote_volume": 7.96398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582560000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02002, "volume": 1196.0, "quote_volume": 23.94394, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 8.012}, {"ts": 1771582620000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582680000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582740000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 19443.4, "quote_volume": 389.869832, "trades": 14, "taker_buy_volume": 16649.0, "taker_buy_quote": 333.870056}, {"ts": 1771582800000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582860000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582920000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 2488.0, "quote_volume": 49.95904, "trades": 2, "taker_buy_volume": 2488.0, "taker_buy_quote": 49.95904}, {"ts": 1771582980000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 9275.0, "quote_volume": 186.2785, "trades": 8, "taker_buy_volume": 9275.0, "taker_buy_quote": 186.2785}, {"ts": 1771583040000, "open": 0.02007, "high": 0.02007, "low": 0.02003, "close": 0.02003, "volume": 19848.9, "quote_volume": 397.733181, "trades": 5, "taker_buy_volume": 7870.5, "taker_buy_quote": 157.646115}, {"ts": 1771583100000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 11250.0, "quote_volume": 225.3375, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.66875}, {"ts": 1771583160000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 7670.1, "quote_volume": 153.785505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583220000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583280000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583340000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583400000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583460000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583520000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583580000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583640000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1819.0, "quote_volume": 36.48914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583700000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583760000, "open": 0.02003, "high": 0.02006, "low": 0.02003, "close": 0.02005, "volume": 84784.4, "quote_volume": 1700.382376, "trades": 11, "taker_buy_volume": 77608.4, "taker_buy_quote": 1556.534596}, {"ts": 1771583820000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583880000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583940000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584000000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584060000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 4601.0, "quote_volume": 92.081, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584120000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1503.6, "quote_volume": 30.072, "trades": 3, "taker_buy_volume": 1503.6, "taker_buy_quote": 30.072}, {"ts": 1771584180000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 5005.9, "quote_volume": 100.017882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584240000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584300000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584360000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584420000, "open": 0.01996, "high": 0.01996, "low": 0.01984, "close": 0.01984, "volume": 170466.7, "quote_volume": 3395.207983, "trades": 42, "taker_buy_volume": 35562.4, "taker_buy_quote": 707.92203}, {"ts": 1771584480000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 18063.7, "quote_volume": 358.538035, "trades": 13, "taker_buy_volume": 3303.8, "taker_buy_quote": 65.613468}, {"ts": 1771584540000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 8501.4, "quote_volume": 168.737208, "trades": 4, "taker_buy_volume": 659.1, "taker_buy_quote": 13.089726}, {"ts": 1771584600000, "open": 0.01986, "high": 0.01986, "low": 0.01983, "close": 0.01983, "volume": 14704.2, "quote_volume": 291.814154, "trades": 5, "taker_buy_volume": 5164.5, "taker_buy_quote": 102.56697}, {"ts": 1771584660000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 6281.0, "quote_volume": 124.562561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584720000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 4556.6, "quote_volume": 90.402944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584780000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 10464.0, "quote_volume": 207.61362, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.65625}, {"ts": 1771584840000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 3697.9, "quote_volume": 73.394424, "trades": 2, "taker_buy_volume": 2808.8, "taker_buy_quote": 55.75468}, {"ts": 1771584900000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 31376.5, "quote_volume": 622.823525, "trades": 6, "taker_buy_volume": 26206.7, "taker_buy_quote": 520.202995}, {"ts": 1771584960000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 6252.6, "quote_volume": 124.107834, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.65625}, {"ts": 1771585020000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 75752.8, "quote_volume": 1505.50985, "trades": 10, "taker_buy_volume": 75752.8, "taker_buy_quote": 1505.50985}, {"ts": 1771585080000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585140000, "open": 0.01986, "high": 0.01991, "low": 0.01986, "close": 0.01991, "volume": 257829.7, "quote_volume": 5130.704908, "trades": 32, "taker_buy_volume": 242597.6, "taker_buy_quote": 4827.830809}, {"ts": 1771585200000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 8920.9, "quote_volume": 177.594148, "trades": 8, "taker_buy_volume": 4727.5, "taker_buy_quote": 94.122463}, {"ts": 1771585260000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1350.0, "quote_volume": 26.865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585320000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 19506.5, "quote_volume": 388.616798, "trades": 7, "taker_buy_volume": 15169.1, "taker_buy_quote": 302.178512}, {"ts": 1771585380000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 2339.1, "quote_volume": 46.602263, "trades": 3, "taker_buy_volume": 1539.1, "taker_buy_quote": 30.674263}, {"ts": 1771585440000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 1855.3, "quote_volume": 36.941576, "trades": 4, "taker_buy_volume": 1055.3, "taker_buy_quote": 21.021576}, {"ts": 1771585500000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 2050.0, "quote_volume": 40.811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585560000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 550.0, "quote_volume": 10.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585620000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.01989, "volume": 64121.5, "quote_volume": 1275.401073, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585680000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1919.2, "quote_volume": 38.19208, "trades": 4, "taker_buy_volume": 1919.2, "taker_buy_quote": 38.19208}, {"ts": 1771585740000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1705.1, "quote_volume": 33.93149, "trades": 4, "taker_buy_volume": 505.1, "taker_buy_quote": 10.05149}, {"ts": 1771585800000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 1002.8, "quote_volume": 19.961248, "trades": 2, "taker_buy_volume": 552.8, "taker_buy_quote": 11.006248}, {"ts": 1771585860000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 1515.2, "quote_volume": 30.131266, "trades": 3, "taker_buy_volume": 1515.2, "taker_buy_quote": 30.131266}, {"ts": 1771585920000, "open": 0.01987, "high": 0.01987, "low": 0.01984, "close": 0.01984, "volume": 8046.5, "quote_volume": 159.772708, "trades": 6, "taker_buy_volume": 404.0, "taker_buy_quote": 8.02748}, {"ts": 1771585980000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 7589.9, "quote_volume": 150.660068, "trades": 5, "taker_buy_volume": 6635.1, "taker_buy_quote": 131.716836}, {"ts": 1771586040000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 1712.3, "quote_volume": 34.009765, "trades": 4, "taker_buy_volume": 1712.3, "taker_buy_quote": 34.009765}, {"ts": 1771586100000, "open": 0.01987, "high": 0.01987, "low": 0.01984, "close": 0.01984, "volume": 11119.7, "quote_volume": 220.867038, "trades": 9, "taker_buy_volume": 10315.7, "taker_buy_quote": 204.911658}, {"ts": 1771586160000, "open": 0.01984, "high": 0.01988, "low": 0.01984, "close": 0.01987, "volume": 39929.8, "quote_volume": 792.973322, "trades": 15, "taker_buy_volume": 36019.7, "taker_buy_quote": 715.363365}, {"ts": 1771586220000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 2474.8, "quote_volume": 49.16468, "trades": 6, "taker_buy_volume": 2474.8, "taker_buy_quote": 49.16468}, {"ts": 1771586280000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586340000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586400000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 6920.0, "quote_volume": 137.362, "trades": 2, "taker_buy_volume": 1793.8, "taker_buy_quote": 35.60693}, {"ts": 1771586460000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586520000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586580000, "open": 0.01982, "high": 0.01982, "low": 0.01974, "close": 0.01977, "volume": 314330.6, "quote_volume": 6212.488537, "trades": 87, "taker_buy_volume": 95905.3, "taker_buy_quote": 1895.356804}, {"ts": 1771586640000, "open": 0.01976, "high": 0.01979, "low": 0.01975, "close": 0.01978, "volume": 33131.3, "quote_volume": 654.506114, "trades": 14, "taker_buy_volume": 1496.0, "taker_buy_quote": 29.591388}, {"ts": 1771586700000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01978, "volume": 1517.6, "quote_volume": 30.017646, "trades": 3, "taker_buy_volume": 456.9, "taker_buy_quote": 9.042051}, {"ts": 1771586760000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 2421.5, "quote_volume": 47.914387, "trades": 5, "taker_buy_volume": 603.3, "taker_buy_quote": 11.94534}, {"ts": 1771586820000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 33587.9, "quote_volume": 665.695594, "trades": 6, "taker_buy_volume": 32633.1, "taker_buy_quote": 646.788042}, {"ts": 1771586880000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1859.3, "quote_volume": 36.832733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586940000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 2577.5, "quote_volume": 51.070974, "trades": 4, "taker_buy_volume": 1069.9, "taker_buy_quote": 21.205418}, {"ts": 1771587000000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 954.8, "quote_volume": 18.929664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587060000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 18814.2, "quote_volume": 373.226992, "trades": 8, "taker_buy_volume": 16000.0, "taker_buy_quote": 317.44}, {"ts": 1771587120000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 2368.9, "quote_volume": 46.965739, "trades": 5, "taker_buy_volume": 1414.1, "taker_buy_quote": 28.041603}, {"ts": 1771587180000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 2615.4, "quote_volume": 51.815114, "trades": 6, "taker_buy_volume": 858.5, "taker_buy_quote": 17.010925}, {"ts": 1771587240000, "open": 0.0198, "high": 0.01984, "low": 0.0198, "close": 0.01984, "volume": 9170.8, "quote_volume": 181.80369, "trades": 8, "taker_buy_volume": 7261.2, "taker_buy_quote": 143.988585}, {"ts": 1771587300000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 806.0, "quote_volume": 15.97896, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 8.01132}, {"ts": 1771587360000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 6931.5, "quote_volume": 137.36022, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587420000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 1467.6, "quote_volume": 29.053911, "trades": 3, "taker_buy_volume": 1015.3, "taker_buy_quote": 20.098371}, {"ts": 1771587480000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 37847.9, "quote_volume": 749.736263, "trades": 10, "taker_buy_volume": 36909.3, "taker_buy_quote": 731.151983}, {"ts": 1771587540000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1055.3, "quote_volume": 20.926599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587600000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 1915.0, "quote_volume": 37.97551, "trades": 3, "taker_buy_volume": 1010.5, "taker_buy_quote": 20.04832}, {"ts": 1771587660000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1792.7, "quote_volume": 35.549241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587720000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 814.0, "quote_volume": 16.13348, "trades": 1, "taker_buy_volume": 814.0, "taker_buy_quote": 16.13348}, {"ts": 1771587780000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587840000, "open": 0.01982, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 1967.5, "quote_volume": 38.961972, "trades": 4, "taker_buy_volume": 962.4, "taker_buy_quote": 19.049936}, {"ts": 1771587900000, "open": 0.01979, "high": 0.01979, "low": 0.01975, "close": 0.01975, "volume": 13321.1, "quote_volume": 263.229607, "trades": 7, "taker_buy_volume": 863.0, "taker_buy_quote": 17.069632}, {"ts": 1771587960000, "open": 0.01975, "high": 0.0198, "low": 0.01975, "close": 0.0198, "volume": 3929.4, "quote_volume": 77.701286, "trades": 6, "taker_buy_volume": 1624.4, "taker_buy_quote": 32.157536}, {"ts": 1771588020000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 2707.6, "quote_volume": 53.605935, "trades": 5, "taker_buy_volume": 1750.6, "taker_buy_quote": 34.66188}, {"ts": 1771588080000, "open": 0.01979, "high": 0.01983, "low": 0.01979, "close": 0.01981, "volume": 4573.5, "quote_volume": 90.578025, "trades": 7, "taker_buy_volume": 909.0, "taker_buy_quote": 18.020925}, {"ts": 1771588140000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 1645.7, "quote_volume": 32.566678, "trades": 4, "taker_buy_volume": 334.6, "taker_buy_quote": 6.62508}, {"ts": 1771588200000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 954.8, "quote_volume": 18.914588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588260000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 1353.1, "quote_volume": 26.7954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588320000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 552.8, "quote_volume": 10.956496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588380000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588440000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588500000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 812.2, "quote_volume": 16.08156, "trades": 2, "taker_buy_volume": 812.2, "taker_buy_quote": 16.08156}, {"ts": 1771588560000, "open": 0.01981, "high": 0.01984, "low": 0.0198, "close": 0.01983, "volume": 16993.1, "quote_volume": 337.092852, "trades": 6, "taker_buy_volume": 15133.8, "taker_buy_quote": 300.254592}, {"ts": 1771588620000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 33442.4, "quote_volume": 663.74533, "trades": 4, "taker_buy_volume": 33442.4, "taker_buy_quote": 663.74533}, {"ts": 1771588680000, "open": 0.01984, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 101692.6, "quote_volume": 2018.003485, "trades": 27, "taker_buy_volume": 95733.2, "taker_buy_quote": 1899.825239}, {"ts": 1771588740000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 20498.3, "quote_volume": 406.824836, "trades": 5, "taker_buy_volume": 19481.4, "taker_buy_quote": 386.64954}, {"ts": 1771588800000, "open": 0.01984, "high": 0.01986, "low": 0.01982, "close": 0.01982, "volume": 70929.0, "quote_volume": 1407.163828, "trades": 23, "taker_buy_volume": 52590.4, "taker_buy_quote": 1043.52614}, {"ts": 1771588860000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 454.5, "quote_volume": 9.01728, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.01728}, {"ts": 1771588920000, "open": 0.01982, "high": 0.01985, "low": 0.01982, "close": 0.01985, "volume": 3884.6, "quote_volume": 77.090654, "trades": 5, "taker_buy_volume": 3024.0, "taker_buy_quote": 60.0264}, {"ts": 1771588980000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589040000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589100000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1777.8, "quote_volume": 35.307108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589160000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 4969.9, "quote_volume": 98.801612, "trades": 7, "taker_buy_volume": 2230.1, "taker_buy_quote": 44.334388}, {"ts": 1771589220000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 564.3, "quote_volume": 11.218284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589280000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 61011.5, "quote_volume": 1214.12885, "trades": 12, "taker_buy_volume": 5429.9, "taker_buy_quote": 108.05501}, {"ts": 1771589340000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01989, "volume": 2065.2, "quote_volume": 41.081401, "trades": 4, "taker_buy_volume": 1512.4, "taker_buy_quote": 30.091737}, {"ts": 1771589400000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 909.0, "quote_volume": 18.0891, "trades": 2, "taker_buy_volume": 909.0, "taker_buy_quote": 18.0891}, {"ts": 1771589460000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1414.1, "quote_volume": 28.130489, "trades": 3, "taker_buy_volume": 1414.1, "taker_buy_quote": 28.130489}, {"ts": 1771589520000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 2614.3, "quote_volume": 51.946141, "trades": 2, "taker_buy_volume": 2614.3, "taker_buy_quote": 51.946141}, {"ts": 1771589580000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589640000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01986, "volume": 1513.0, "quote_volume": 30.049213, "trades": 3, "taker_buy_volume": 1060.7, "taker_buy_quote": 21.071058}, {"ts": 1771589700000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589760000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 591.0, "quote_volume": 11.74908, "trades": 1, "taker_buy_volume": 591.0, "taker_buy_quote": 11.74908}, {"ts": 1771589820000, "open": 0.01989, "high": 0.01998, "low": 0.01989, "close": 0.01998, "volume": 330135.3, "quote_volume": 6580.631528, "trades": 42, "taker_buy_volume": 287778.0, "taker_buy_quote": 5735.235939}, {"ts": 1771589880000, "open": 0.01998, "high": 0.01998, "low": 0.01995, "close": 0.01995, "volume": 9892.8, "quote_volume": 197.475314, "trades": 4, "taker_buy_volume": 3005.8, "taker_buy_quote": 60.010794}, {"ts": 1771589940000, "open": 0.01995, "high": 0.01995, "low": 0.0199, "close": 0.0199, "volume": 67065.6, "quote_volume": 1337.318164, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590000000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 550.0, "quote_volume": 10.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590060000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 4475.9, "quote_volume": 89.07041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590120000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 1512.7, "quote_volume": 30.052324, "trades": 3, "taker_buy_volume": 1010.2, "taker_buy_quote": 20.072674}, {"ts": 1771590180000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 28232.3, "quote_volume": 561.06325, "trades": 8, "taker_buy_volume": 28232.3, "taker_buy_quote": 561.06325}, {"ts": 1771590240000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01987, "volume": 1262.5, "quote_volume": 25.084387, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 8.03152}, {"ts": 1771590300000, "open": 0.01989, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 2419.7, "quote_volume": 48.128889, "trades": 5, "taker_buy_volume": 1515.2, "taker_buy_quote": 30.147429}, {"ts": 1771590360000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 1354.2, "quote_volume": 26.92549, "trades": 3, "taker_buy_volume": 399.4, "taker_buy_quote": 7.944066}, {"ts": 1771590420000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 1204.3, "quote_volume": 23.939447, "trades": 2, "taker_buy_volume": 500.3, "taker_buy_quote": 9.950967}, {"ts": 1771590480000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590540000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1298.0, "quote_volume": 25.75232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590600000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 3044.6, "quote_volume": 60.458136, "trades": 2, "taker_buy_volume": 3044.6, "taker_buy_quote": 60.458136}, {"ts": 1771590660000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590720000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2109.4, "quote_volume": 41.892684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590780000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590840000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 4251.4, "quote_volume": 84.454224, "trades": 2, "taker_buy_volume": 4251.4, "taker_buy_quote": 84.454224}, {"ts": 1771590900000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 854.3, "quote_volume": 16.974941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590960000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 555.3, "quote_volume": 11.05047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591020000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 2052.8, "quote_volume": 40.841248, "trades": 4, "taker_buy_volume": 552.8, "taker_buy_quote": 11.006248}, {"ts": 1771591080000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 2854.6, "quote_volume": 56.783045, "trades": 4, "taker_buy_volume": 1821.9, "taker_buy_quote": 36.242642}, {"ts": 1771591140000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 502.5, "quote_volume": 9.9897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591200000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591260000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591320000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 704.9, "quote_volume": 14.006363, "trades": 1, "taker_buy_volume": 704.9, "taker_buy_quote": 14.006363}, {"ts": 1771591380000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591440000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591500000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591560000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 745.6, "quote_volume": 14.822528, "trades": 2, "taker_buy_volume": 745.6, "taker_buy_quote": 14.822528}, {"ts": 1771591620000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 2182.7, "quote_volume": 43.392076, "trades": 4, "taker_buy_volume": 295.7, "taker_buy_quote": 5.878516}, {"ts": 1771591680000, "open": 0.01988, "high": 0.01989, "low": 0.01987, "close": 0.01988, "volume": 16528.8, "quote_volume": 328.535979, "trades": 22, "taker_buy_volume": 2747.8, "taker_buy_quote": 54.631289}, {"ts": 1771591740000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 2078.8, "quote_volume": 41.311376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591800000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 4587.6, "quote_volume": 91.172472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591860000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 6540.9, "quote_volume": 130.048171, "trades": 15, "taker_buy_volume": 1507.9, "taker_buy_quote": 29.992131}, {"ts": 1771591920000, "open": 0.01987, "high": 0.01993, "low": 0.01987, "close": 0.01989, "volume": 94558.4, "quote_volume": 1882.447729, "trades": 49, "taker_buy_volume": 67343.4, "taker_buy_quote": 1340.662133}, {"ts": 1771591980000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 26601.3, "quote_volume": 528.779541, "trades": 6, "taker_buy_volume": 398.9, "taker_buy_quote": 7.926143}, {"ts": 1771592040000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 6163.5, "quote_volume": 122.278455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592100000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 36999.9, "quote_volume": 735.024391, "trades": 8, "taker_buy_volume": 36999.9, "taker_buy_quote": 735.024391}, {"ts": 1771592160000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 555.8, "quote_volume": 11.038188, "trades": 1, "taker_buy_volume": 555.8, "taker_buy_quote": 11.038188}, {"ts": 1771592220000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592280000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592340000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592400000, "open": 0.01984, "high": 0.01985, "low": 0.01982, "close": 0.01982, "volume": 9841.5, "quote_volume": 195.262996, "trades": 10, "taker_buy_volume": 3924.6, "taker_buy_quote": 77.90331}, {"ts": 1771592460000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 8447.1, "quote_volume": 167.38966, "trades": 7, "taker_buy_volume": 1612.0, "taker_buy_quote": 31.94984}, {"ts": 1771592520000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 452.3, "quote_volume": 8.960063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592580000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 5183.2, "quote_volume": 102.585173, "trades": 4, "taker_buy_volume": 964.5, "taker_buy_quote": 19.0971}, {"ts": 1771592640000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 5144.3, "quote_volume": 101.810773, "trades": 4, "taker_buy_volume": 1015.2, "taker_buy_quote": 20.095884}, {"ts": 1771592700000, "open": 0.01979, "high": 0.0198, "low": 0.01975, "close": 0.01975, "volume": 22329.1, "quote_volume": 441.565907, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592760000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 5260.2, "quote_volume": 104.121186, "trades": 4, "taker_buy_volume": 4707.4, "taker_buy_quote": 93.181274}, {"ts": 1771592820000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 599.4, "quote_volume": 11.862126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592880000, "open": 0.0198, "high": 0.0198, "low": 0.01977, "close": 0.01978, "volume": 8678.2, "quote_volume": 171.768916, "trades": 9, "taker_buy_volume": 6947.2, "taker_buy_quote": 137.533716}, {"ts": 1771592940000, "open": 0.01978, "high": 0.01978, "low": 0.01974, "close": 0.01975, "volume": 164734.3, "quote_volume": 3253.288671, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593000000, "open": 0.01977, "high": 0.01983, "low": 0.01977, "close": 0.01979, "volume": 98207.4, "quote_volume": 1945.123682, "trades": 35, "taker_buy_volume": 72979.7, "taker_buy_quote": 1445.815791}, {"ts": 1771593060000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593120000, "open": 0.01979, "high": 0.01982, "low": 0.01978, "close": 0.01978, "volume": 49380.2, "quote_volume": 977.53777, "trades": 14, "taker_buy_volume": 25270.4, "taker_buy_quote": 500.404334}, {"ts": 1771593180000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 4496.0, "quote_volume": 88.84096, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 88.84096}, {"ts": 1771593240000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 242.1, "quote_volume": 4.788738, "trades": 1, "taker_buy_volume": 242.1, "taker_buy_quote": 4.788738}, {"ts": 1771593300000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 758.3, "quote_volume": 14.984008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593360000, "open": 0.01974, "high": 0.01976, "low": 0.01973, "close": 0.01975, "volume": 26093.1, "quote_volume": 515.390793, "trades": 31, "taker_buy_volume": 14500.0, "taker_buy_quote": 286.52}, {"ts": 1771593420000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 9039.0, "quote_volume": 178.66689, "trades": 2, "taker_buy_volume": 3414.0, "taker_buy_quote": 67.46064}, {"ts": 1771593480000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 11253.0, "quote_volume": 222.47181, "trades": 3, "taker_buy_volume": 11253.0, "taker_buy_quote": 222.47181}, {"ts": 1771593540000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593600000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1337.1, "quote_volume": 26.447838, "trades": 1, "taker_buy_volume": 1337.1, "taker_buy_quote": 26.447838}, {"ts": 1771593660000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593720000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593780000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 2337.1, "quote_volume": 46.087612, "trades": 2, "taker_buy_volume": 2337.1, "taker_buy_quote": 46.087612}, {"ts": 1771593840000, "open": 0.01974, "high": 0.01974, "low": 0.01969, "close": 0.0197, "volume": 2050.7, "quote_volume": 40.413637, "trades": 4, "taker_buy_volume": 1441.8, "taker_buy_quote": 28.424396}, {"ts": 1771593900000, "open": 0.01967, "high": 0.01969, "low": 0.01966, "close": 0.01967, "volume": 8727.3, "quote_volume": 171.684221, "trades": 6, "taker_buy_volume": 1326.6, "taker_buy_quote": 26.116672}, {"ts": 1771593960000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594020000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594080000, "open": 0.0197, "high": 0.01972, "low": 0.01968, "close": 0.0197, "volume": 89700.4, "quote_volume": 1767.061476, "trades": 20, "taker_buy_volume": 6217.6, "taker_buy_quote": 122.495904}, {"ts": 1771594140000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 1474.5, "quote_volume": 29.072089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594200000, "open": 0.01974, "high": 0.01974, "low": 0.0197, "close": 0.0197, "volume": 1497.5, "quote_volume": 29.532366, "trades": 3, "taker_buy_volume": 588.4, "taker_buy_quote": 11.615016}, {"ts": 1771594260000, "open": 0.01966, "high": 0.01967, "low": 0.01962, "close": 0.01962, "volume": 103203.9, "quote_volume": 2028.514884, "trades": 17, "taker_buy_volume": 19978.6, "taker_buy_quote": 392.810312}, {"ts": 1771594320000, "open": 0.01959, "high": 0.01962, "low": 0.01959, "close": 0.01959, "volume": 28056.3, "quote_volume": 550.288458, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594380000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 3082.9, "quote_volume": 60.423867, "trades": 3, "taker_buy_volume": 410.3, "taker_buy_quote": 8.045983}, {"ts": 1771594440000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 6235.0, "quote_volume": 122.086941, "trades": 3, "taker_buy_volume": 1128.2, "taker_buy_quote": 22.095797}, {"ts": 1771594500000, "open": 0.01959, "high": 0.0196, "low": 0.01955, "close": 0.01955, "volume": 26834.9, "quote_volume": 525.679035, "trades": 11, "taker_buy_volume": 7691.2, "taker_buy_quote": 150.691208}, {"ts": 1771594560000, "open": 0.01953, "high": 0.01953, "low": 0.01927, "close": 0.01941, "volume": 1042407.6, "quote_volume": 20203.558186, "trades": 359, "taker_buy_volume": 395527.1, "taker_buy_quote": 7654.461921}, {"ts": 1771594620000, "open": 0.0194, "high": 0.01943, "low": 0.01938, "close": 0.0194, "volume": 40737.7, "quote_volume": 790.955384, "trades": 17, "taker_buy_volume": 23389.0, "taker_buy_quote": 454.381818}, {"ts": 1771594680000, "open": 0.0194, "high": 0.01942, "low": 0.01935, "close": 0.01938, "volume": 44797.9, "quote_volume": 868.953229, "trades": 15, "taker_buy_volume": 42329.2, "taker_buy_quote": 821.095991}, {"ts": 1771594740000, "open": 0.01935, "high": 0.01937, "low": 0.01934, "close": 0.01934, "volume": 17498.6, "quote_volume": 338.742623, "trades": 10, "taker_buy_volume": 11604.7, "taker_buy_quote": 224.707038}, {"ts": 1771594800000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 2069.2, "quote_volume": 40.018328, "trades": 2, "taker_buy_volume": 2069.2, "taker_buy_quote": 40.018328}, {"ts": 1771594860000, "open": 0.01937, "high": 0.01942, "low": 0.01937, "close": 0.01942, "volume": 6483.7, "quote_volume": 125.603469, "trades": 3, "taker_buy_volume": 6483.7, "taker_buy_quote": 125.603469}, {"ts": 1771594920000, "open": 0.01934, "high": 0.01934, "low": 0.01931, "close": 0.01934, "volume": 37821.3, "quote_volume": 730.905052, "trades": 14, "taker_buy_volume": 16949.3, "taker_buy_quote": 327.799462}, {"ts": 1771594980000, "open": 0.01934, "high": 0.01941, "low": 0.01934, "close": 0.01941, "volume": 46709.7, "quote_volume": 904.72717, "trades": 12, "taker_buy_volume": 45744.7, "taker_buy_quote": 886.04308}, {"ts": 1771595040000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595100000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 1209.8, "quote_volume": 23.482218, "trades": 1, "taker_buy_volume": 1209.8, "taker_buy_quote": 23.482218}, {"ts": 1771595160000, "open": 0.01942, "high": 0.01944, "low": 0.01941, "close": 0.01942, "volume": 27850.0, "quote_volume": 541.13843, "trades": 8, "taker_buy_volume": 25628.5, "taker_buy_quote": 497.997413}, {"ts": 1771595220000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.0194, "volume": 10862.9, "quote_volume": 210.73095, "trades": 9, "taker_buy_volume": 569.9, "taker_buy_quote": 11.05606}, {"ts": 1771595280000, "open": 0.0194, "high": 0.0194, "low": 0.01937, "close": 0.01938, "volume": 12742.5, "quote_volume": 247.070985, "trades": 14, "taker_buy_volume": 3751.7, "taker_buy_quote": 72.769509}, {"ts": 1771595340000, "open": 0.01938, "high": 0.01941, "low": 0.01938, "close": 0.01939, "volume": 15333.0, "quote_volume": 297.404863, "trades": 14, "taker_buy_volume": 11319.2, "taker_buy_quote": 219.577281}, {"ts": 1771595400000, "open": 0.01944, "high": 0.01944, "low": 0.0194, "close": 0.0194, "volume": 12319.6, "quote_volume": 239.291084, "trades": 20, "taker_buy_volume": 5154.6, "taker_buy_quote": 100.205424}, {"ts": 1771595460000, "open": 0.01941, "high": 0.01943, "low": 0.0194, "close": 0.0194, "volume": 12011.6, "quote_volume": 233.15695, "trades": 15, "taker_buy_volume": 6707.5, "taker_buy_quote": 130.20907}, {"ts": 1771595520000, "open": 0.01941, "high": 0.01943, "low": 0.01941, "close": 0.01942, "volume": 3997.8, "quote_volume": 77.62943, "trades": 7, "taker_buy_volume": 2184.6, "taker_buy_quote": 42.403086}, {"ts": 1771595580000, "open": 0.01946, "high": 0.01947, "low": 0.01945, "close": 0.01947, "volume": 6644.4, "quote_volume": 129.303604, "trades": 4, "taker_buy_volume": 5490.4, "taker_buy_quote": 106.843184}, {"ts": 1771595640000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 26482.4, "quote_volume": 516.501812, "trades": 9, "taker_buy_volume": 26482.4, "taker_buy_quote": 516.501812}, {"ts": 1771595700000, "open": 0.01947, "high": 0.01947, "low": 0.01945, "close": 0.01945, "volume": 15695.3, "quote_volume": 305.348178, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595760000, "open": 0.01945, "high": 0.0195, "low": 0.01945, "close": 0.0195, "volume": 10411.0, "quote_volume": 202.650417, "trades": 23, "taker_buy_volume": 2490.0, "taker_buy_quote": 48.501657}, {"ts": 1771595820000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2672.0, "quote_volume": 52.02384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595880000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 3092.0, "quote_volume": 60.20124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595940000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01947, "volume": 2878.5, "quote_volume": 56.059585, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596000000, "open": 0.01947, "high": 0.0195, "low": 0.01946, "close": 0.0195, "volume": 3202.2, "quote_volume": 62.363467, "trades": 7, "taker_buy_volume": 1047.9, "taker_buy_quote": 20.425269}, {"ts": 1771596060000, "open": 0.0195, "high": 0.01953, "low": 0.01949, "close": 0.01953, "volume": 38884.5, "quote_volume": 758.79307, "trades": 40, "taker_buy_volume": 26865.5, "taker_buy_quote": 524.31129}, {"ts": 1771596120000, "open": 0.0195, "high": 0.01952, "low": 0.0195, "close": 0.01952, "volume": 9137.0, "quote_volume": 178.309438, "trades": 23, "taker_buy_volume": 512.8, "taker_buy_quote": 10.009856}, {"ts": 1771596180000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 23355.9, "quote_volume": 456.107168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596240000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 364.4, "quote_volume": 7.116732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596300000, "open": 0.01954, "high": 0.01956, "low": 0.01953, "close": 0.01956, "volume": 4177.9, "quote_volume": 81.63128, "trades": 8, "taker_buy_volume": 1589.7, "taker_buy_quote": 31.078122}, {"ts": 1771596360000, "open": 0.01955, "high": 0.01957, "low": 0.01954, "close": 0.01956, "volume": 7721.9, "quote_volume": 151.057232, "trades": 11, "taker_buy_volume": 6699.9, "taker_buy_quote": 131.074872}, {"ts": 1771596420000, "open": 0.01955, "high": 0.01955, "low": 0.01954, "close": 0.01954, "volume": 2925.1, "quote_volume": 57.171345, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596480000, "open": 0.01957, "high": 0.01957, "low": 0.01956, "close": 0.01956, "volume": 3128.6, "quote_volume": 61.200518, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596540000, "open": 0.01955, "high": 0.01957, "low": 0.01955, "close": 0.01957, "volume": 5516.7, "quote_volume": 107.953655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596600000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 5111.1, "quote_volume": 99.973116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596660000, "open": 0.01957, "high": 0.01957, "low": 0.01954, "close": 0.01955, "volume": 2349.4, "quote_volume": 45.943938, "trades": 5, "taker_buy_volume": 1426.3, "taker_buy_quote": 27.902435}, {"ts": 1771596720000, "open": 0.01954, "high": 0.01954, "low": 0.01952, "close": 0.01952, "volume": 77404.9, "quote_volume": 1511.223719, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596780000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 2287.2, "quote_volume": 44.6284, "trades": 5, "taker_buy_volume": 920.2, "taker_buy_quote": 17.95823}, {"ts": 1771596840000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.01952, "volume": 2410.3, "quote_volume": 47.030594, "trades": 5, "taker_buy_volume": 1487.2, "taker_buy_quote": 29.030144}, {"ts": 1771596900000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 969.4, "quote_volume": 18.90381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596960000, "open": 0.0195, "high": 0.01952, "low": 0.0195, "close": 0.01952, "volume": 1796.9, "quote_volume": 35.064148, "trades": 3, "taker_buy_volume": 1796.9, "taker_buy_quote": 35.064148}, {"ts": 1771597020000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 816.4, "quote_volume": 15.927964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597080000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 5625.0, "quote_volume": 109.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597140000, "open": 0.01951, "high": 0.01951, "low": 0.0195, "close": 0.0195, "volume": 2686.5, "quote_volume": 52.390832, "trades": 4, "taker_buy_volume": 1965.5, "taker_buy_quote": 38.32725}, {"ts": 1771597200000, "open": 0.0195, "high": 0.0195, "low": 0.01946, "close": 0.01948, "volume": 2471.8, "quote_volume": 48.151717, "trades": 5, "taker_buy_volume": 1546.4, "taker_buy_quote": 30.138305}, {"ts": 1771597260000, "open": 0.01946, "high": 0.01948, "low": 0.01945, "close": 0.01948, "volume": 1255.4, "quote_volume": 24.434342, "trades": 3, "taker_buy_volume": 412.4, "taker_buy_quote": 8.033552}, {"ts": 1771597320000, "open": 0.01954, "high": 0.01956, "low": 0.01954, "close": 0.01954, "volume": 16211.0, "quote_volume": 317.023558, "trades": 4, "taker_buy_volume": 13095.0, "taker_buy_quote": 256.11086}, {"ts": 1771597380000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 5468.1, "quote_volume": 106.956036, "trades": 3, "taker_buy_volume": 3676.8, "taker_buy_quote": 71.918208}, {"ts": 1771597440000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597500000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 5106.8, "quote_volume": 99.991144, "trades": 2, "taker_buy_volume": 5106.8, "taker_buy_quote": 99.991144}, {"ts": 1771597560000, "open": 0.0196, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 1168.7, "quote_volume": 22.9045, "trades": 3, "taker_buy_volume": 254.9, "taker_buy_quote": 4.998589}, {"ts": 1771597620000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 507.6, "quote_volume": 9.943884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597680000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 461.5, "quote_volume": 9.0454, "trades": 1, "taker_buy_volume": 461.5, "taker_buy_quote": 9.0454}, {"ts": 1771597740000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 1435.9, "quote_volume": 28.139025, "trades": 3, "taker_buy_volume": 1435.9, "taker_buy_quote": 28.139025}, {"ts": 1771597800000, "open": 0.0196, "high": 0.0196, "low": 0.01952, "close": 0.01956, "volume": 8263.4, "quote_volume": 161.39893, "trades": 10, "taker_buy_volume": 871.8, "taker_buy_quote": 17.073435}, {"ts": 1771597860000, "open": 0.01953, "high": 0.01962, "low": 0.01953, "close": 0.01959, "volume": 10564.9, "quote_volume": 207.154004, "trades": 7, "taker_buy_volume": 9035.3, "taker_buy_quote": 177.21188}, {"ts": 1771597920000, "open": 0.01962, "high": 0.01968, "low": 0.01962, "close": 0.01966, "volume": 87062.9, "quote_volume": 1711.782892, "trades": 15, "taker_buy_volume": 82160.5, "taker_buy_quote": 1615.401708}, {"ts": 1771597980000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 1418.8, "quote_volume": 27.951876, "trades": 3, "taker_buy_volume": 459.2, "taker_buy_quote": 9.04624}, {"ts": 1771598040000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 1377.6, "quote_volume": 27.097902, "trades": 3, "taker_buy_volume": 1377.6, "taker_buy_quote": 27.097902}, {"ts": 1771598100000, "open": 0.01966, "high": 0.01972, "low": 0.01966, "close": 0.01972, "volume": 2137.2, "quote_volume": 42.09113, "trades": 4, "taker_buy_volume": 1071.4, "taker_buy_quote": 21.100968}, {"ts": 1771598160000, "open": 0.01974, "high": 0.01977, "low": 0.01973, "close": 0.01973, "volume": 34467.7, "quote_volume": 681.163887, "trades": 7, "taker_buy_volume": 33045.2, "taker_buy_quote": 653.058121}, {"ts": 1771598220000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598280000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01972, "volume": 22760.1, "quote_volume": 448.397278, "trades": 6, "taker_buy_volume": 2009.0, "taker_buy_quote": 39.592528}, {"ts": 1771598340000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 1576.0, "quote_volume": 31.042098, "trades": 3, "taker_buy_volume": 1020.4, "taker_buy_quote": 20.096778}, {"ts": 1771598400000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 2092.9, "quote_volume": 41.231099, "trades": 4, "taker_buy_volume": 1324.5, "taker_buy_quote": 26.101303}, {"ts": 1771598460000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 408.2, "quote_volume": 8.037458, "trades": 1, "taker_buy_volume": 408.2, "taker_buy_quote": 8.037458}, {"ts": 1771598520000, "open": 0.01972, "high": 0.01974, "low": 0.0197, "close": 0.01973, "volume": 16203.4, "quote_volume": 319.53059, "trades": 5, "taker_buy_volume": 14688.2, "taker_buy_quote": 289.660442}, {"ts": 1771598580000, "open": 0.01972, "high": 0.01972, "low": 0.01968, "close": 0.01968, "volume": 2391.3, "quote_volume": 47.104358, "trades": 5, "taker_buy_volume": 1528.3, "taker_buy_quote": 30.09522}, {"ts": 1771598640000, "open": 0.01967, "high": 0.0197, "low": 0.01967, "close": 0.01968, "volume": 5354.0, "quote_volume": 105.386992, "trades": 7, "taker_buy_volume": 3156.2, "taker_buy_quote": 62.15119}, {"ts": 1771598700000, "open": 0.01968, "high": 0.01969, "low": 0.01966, "close": 0.01968, "volume": 2503.8, "quote_volume": 49.258332, "trades": 4, "taker_buy_volume": 1426.1, "taker_buy_quote": 28.07075}, {"ts": 1771598760000, "open": 0.01966, "high": 0.01967, "low": 0.01963, "close": 0.01963, "volume": 7774.8, "quote_volume": 152.818634, "trades": 12, "taker_buy_volume": 1018.8, "taker_buy_quote": 20.03471}, {"ts": 1771598820000, "open": 0.01965, "high": 0.01965, "low": 0.01962, "close": 0.01962, "volume": 6378.4, "quote_volume": 125.22299, "trades": 4, "taker_buy_volume": 1768.6, "taker_buy_quote": 34.75299}, {"ts": 1771598880000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 286.0, "quote_volume": 5.61132, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 5.61132}, {"ts": 1771598940000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 260.0, "quote_volume": 5.1038, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 5.1038}, {"ts": 1771599000000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 529.5, "quote_volume": 10.40997, "trades": 1, "taker_buy_volume": 529.5, "taker_buy_quote": 10.40997}, {"ts": 1771599060000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 22466.2, "quote_volume": 442.25157, "trades": 9, "taker_buy_volume": 21456.1, "taker_buy_quote": 422.362701}, {"ts": 1771599120000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1938.8, "quote_volume": 38.19436, "trades": 4, "taker_buy_volume": 1938.8, "taker_buy_quote": 38.19436}, {"ts": 1771599180000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1776.5, "quote_volume": 34.99705, "trades": 4, "taker_buy_volume": 867.4, "taker_buy_quote": 17.08778}, {"ts": 1771599240000, "open": 0.01968, "high": 0.01971, "low": 0.01967, "close": 0.01971, "volume": 50467.9, "quote_volume": 993.207597, "trades": 14, "taker_buy_volume": 50467.9, "taker_buy_quote": 993.207597}, {"ts": 1771599300000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.0197, "volume": 3969.5, "quote_volume": 78.200193, "trades": 6, "taker_buy_volume": 3512.6, "taker_buy_quote": 69.203832}, {"ts": 1771599360000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 1723.8, "quote_volume": 33.958907, "trades": 4, "taker_buy_volume": 459.2, "taker_buy_quote": 9.050832}, {"ts": 1771599420000, "open": 0.0197, "high": 0.01971, "low": 0.01967, "close": 0.01969, "volume": 64655.0, "quote_volume": 1273.24337, "trades": 30, "taker_buy_volume": 54377.2, "taker_buy_quote": 1070.979434}, {"ts": 1771599480000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 3261.2, "quote_volume": 64.21864, "trades": 6, "taker_buy_volume": 561.2, "taker_buy_quote": 11.05564}, {"ts": 1771599540000, "open": 0.0197, "high": 0.01972, "low": 0.01966, "close": 0.01966, "volume": 113767.7, "quote_volume": 2239.919631, "trades": 24, "taker_buy_volume": 10029.6, "taker_buy_quote": 197.487952}, {"ts": 1771599600000, "open": 0.0197, "high": 0.01974, "low": 0.01969, "close": 0.01974, "volume": 19094.5, "quote_volume": 376.389681, "trades": 16, "taker_buy_volume": 9343.9, "taker_buy_quote": 184.22387}, {"ts": 1771599660000, "open": 0.01974, "high": 0.02006, "low": 0.01973, "close": 0.02006, "volume": 553173.6, "quote_volume": 10986.770286, "trades": 136, "taker_buy_volume": 363708.5, "taker_buy_quote": 7213.379385}, {"ts": 1771599720000, "open": 0.02006, "high": 0.02009, "low": 0.02, "close": 0.02, "volume": 104360.0, "quote_volume": 2091.456059, "trades": 40, "taker_buy_volume": 42007.1, "taker_buy_quote": 841.322732}, {"ts": 1771599780000, "open": 0.01998, "high": 0.01998, "low": 0.01993, "close": 0.01993, "volume": 27750.2, "quote_volume": 553.870315, "trades": 13, "taker_buy_volume": 16744.3, "taker_buy_quote": 334.255438}, {"ts": 1771599840000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 7877.6, "quote_volume": 157.295004, "trades": 8, "taker_buy_volume": 6977.6, "taker_buy_quote": 139.330004}, {"ts": 1771599900000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599960000, "open": 0.0199, "high": 0.01991, "low": 0.01988, "close": 0.0199, "volume": 6940.0, "quote_volume": 138.101218, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600020000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 10467.3, "quote_volume": 208.098004, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 8.0396}, {"ts": 1771600080000, "open": 0.01992, "high": 0.01993, "low": 0.01989, "close": 0.01991, "volume": 4729.5, "quote_volume": 94.149204, "trades": 5, "taker_buy_volume": 2060.9, "taker_buy_quote": 41.037064}, {"ts": 1771600140000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 4996.0, "quote_volume": 99.47536, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 89.51536}, {"ts": 1771600200000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1505.6, "quote_volume": 30.021664, "trades": 3, "taker_buy_volume": 1105.6, "taker_buy_quote": 22.045664}, {"ts": 1771600260000, "open": 0.01996, "high": 0.01996, "low": 0.01988, "close": 0.01988, "volume": 8293.8, "quote_volume": 165.336221, "trades": 5, "taker_buy_volume": 4295.9, "taker_buy_quote": 85.691025}, {"ts": 1771600320000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 804.0, "quote_volume": 15.98752, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 8.03152}, {"ts": 1771600380000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 71427.2, "quote_volume": 1419.134164, "trades": 14, "taker_buy_volume": 71427.2, "taker_buy_quote": 1419.134164}, {"ts": 1771600440000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600500000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 4636.3, "quote_volume": 91.937829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600560000, "open": 0.01982, "high": 0.01982, "low": 0.01978, "close": 0.0198, "volume": 6852.1, "quote_volume": 135.757703, "trades": 5, "taker_buy_volume": 507.6, "taker_buy_quote": 10.05048}, {"ts": 1771600620000, "open": 0.01986, "high": 0.0199, "low": 0.01986, "close": 0.0199, "volume": 5578.7, "quote_volume": 110.994018, "trades": 2, "taker_buy_volume": 5025.9, "taker_buy_quote": 100.01541}, {"ts": 1771600680000, "open": 0.0199, "high": 0.01993, "low": 0.01989, "close": 0.01993, "volume": 1455.6, "quote_volume": 28.975884, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 11.050884}, {"ts": 1771600740000, "open": 0.01995, "high": 0.01999, "low": 0.01995, "close": 0.01999, "volume": 19296.2, "quote_volume": 385.290713, "trades": 4, "taker_buy_volume": 19296.2, "taker_buy_quote": 385.290713}, {"ts": 1771600800000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 8648.9, "quote_volume": 172.97402, "trades": 2, "taker_buy_volume": 8250.9, "taker_buy_quote": 165.018}, {"ts": 1771600860000, "open": 0.02002, "high": 0.02013, "low": 0.02002, "close": 0.02005, "volume": 469184.9, "quote_volume": 9418.791943, "trades": 154, "taker_buy_volume": 412475.4, "taker_buy_quote": 8280.857643}, {"ts": 1771600920000, "open": 0.02008, "high": 0.02008, "low": 0.01997, "close": 0.02001, "volume": 406248.3, "quote_volume": 8132.094994, "trades": 54, "taker_buy_volume": 21104.1, "taker_buy_quote": 422.88644}, {"ts": 1771600980000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 11596.1, "quote_volume": 232.485564, "trades": 3, "taker_buy_volume": 11596.1, "taker_buy_quote": 232.485564}, {"ts": 1771601040000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601100000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02003, "volume": 1543.8, "quote_volume": 30.910374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601160000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 2570.4, "quote_volume": 51.53652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601220000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601280000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 6733.4, "quote_volume": 135.202637, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.95}, {"ts": 1771601340000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1500.0, "quote_volume": 30.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601400000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601460000, "open": 0.02004, "high": 0.02004, "low": 0.02001, "close": 0.02002, "volume": 51856.6, "quote_volume": 1037.768976, "trades": 7, "taker_buy_volume": 51004.6, "taker_buy_quote": 1020.715481}, {"ts": 1771601520000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 3114.2, "quote_volume": 62.268079, "trades": 4, "taker_buy_volume": 1522.1, "taker_buy_quote": 30.442}, {"ts": 1771601580000, "open": 0.01998, "high": 0.01998, "low": 0.01995, "close": 0.01995, "volume": 5910.5, "quote_volume": 118.069175, "trades": 3, "taker_buy_volume": 904.6, "taker_buy_quote": 18.051293}, {"ts": 1771601640000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601700000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 6031.0, "quote_volume": 120.0169, "trades": 3, "taker_buy_volume": 1005.1, "taker_buy_quote": 20.00149}, {"ts": 1771601760000, "open": 0.0199, "high": 0.01993, "low": 0.01989, "close": 0.01993, "volume": 48012.2, "quote_volume": 955.600086, "trades": 8, "taker_buy_volume": 45971.3, "taker_buy_quote": 914.991176}, {"ts": 1771601820000, "open": 0.01986, "high": 0.01989, "low": 0.01986, "close": 0.01989, "volume": 1475.1, "quote_volume": 29.324274, "trades": 3, "taker_buy_volume": 959.6, "taker_buy_quote": 19.086444}, {"ts": 1771601880000, "open": 0.0199, "high": 0.01992, "low": 0.01988, "close": 0.0199, "volume": 222897.5, "quote_volume": 4437.731857, "trades": 30, "taker_buy_volume": 143725.6, "taker_buy_quote": 2861.551357}, {"ts": 1771601940000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 5519.0, "quote_volume": 109.86779, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602000000, "open": 0.01992, "high": 0.01992, "low": 0.01987, "close": 0.01987, "volume": 5426.5, "quote_volume": 108.010185, "trades": 7, "taker_buy_volume": 4034.5, "taker_buy_quote": 80.323305}, {"ts": 1771602060000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 5947.9, "quote_volume": 118.145294, "trades": 10, "taker_buy_volume": 3545.9, "taker_buy_quote": 70.441574}, {"ts": 1771602120000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1004.9, "quote_volume": 19.987461, "trades": 2, "taker_buy_volume": 1004.9, "taker_buy_quote": 19.987461}, {"ts": 1771602180000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 11042.5, "quote_volume": 219.832175, "trades": 6, "taker_buy_volume": 9042.5, "taker_buy_quote": 180.036175}, {"ts": 1771602240000, "open": 0.01992, "high": 0.01992, "low": 0.01989, "close": 0.01989, "volume": 1661.0, "quote_volume": 33.06562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602300000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 550.0, "quote_volume": 10.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602360000, "open": 0.01993, "high": 0.01994, "low": 0.01992, "close": 0.01993, "volume": 10282.7, "quote_volume": 204.917876, "trades": 11, "taker_buy_volume": 6897.8, "taker_buy_quote": 137.476328}, {"ts": 1771602420000, "open": 0.01995, "high": 0.01999, "low": 0.01995, "close": 0.01999, "volume": 13431.0, "quote_volume": 268.231813, "trades": 9, "taker_buy_volume": 11716.5, "taker_buy_quote": 233.958958}, {"ts": 1771602480000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 5721.0, "quote_volume": 114.15583, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602540000, "open": 0.02002, "high": 0.02002, "low": 0.01998, "close": 0.01998, "volume": 5170.0, "quote_volume": 103.38512, "trades": 12, "taker_buy_volume": 450.0, "taker_buy_quote": 9.009}, {"ts": 1771602600000, "open": 0.01997, "high": 0.01997, "low": 0.01993, "close": 0.01993, "volume": 15812.4, "quote_volume": 315.394176, "trades": 37, "taker_buy_volume": 3256.5, "taker_buy_quote": 64.998051}, {"ts": 1771602660000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 6648.0, "quote_volume": 132.55034, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602720000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01997, "volume": 5694.3, "quote_volume": 113.700679, "trades": 14, "taker_buy_volume": 954.8, "taker_buy_quote": 19.066854}, {"ts": 1771602780000, "open": 0.01999, "high": 0.02, "low": 0.01997, "close": 0.02, "volume": 19056.1, "quote_volume": 380.784185, "trades": 18, "taker_buy_volume": 1228.1, "taker_buy_quote": 24.549719}, {"ts": 1771602840000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 398.0, "quote_volume": 7.96398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602900000, "open": 0.02006, "high": 0.02011, "low": 0.02006, "close": 0.02011, "volume": 17299.2, "quote_volume": 347.54444, "trades": 9, "taker_buy_volume": 17025.2, "taker_buy_quote": 342.0343}, {"ts": 1771602960000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 495.0, "quote_volume": 9.95445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603020000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 895.0, "quote_volume": 17.9994, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 8.04}, {"ts": 1771603080000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 1451.6, "quote_volume": 29.206192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603140000, "open": 0.02013, "high": 0.02015, "low": 0.02013, "close": 0.02014, "volume": 11108.6, "quote_volume": 223.691129, "trades": 5, "taker_buy_volume": 10358.6, "taker_buy_quote": 208.586129}, {"ts": 1771603200000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 1942.8, "quote_volume": 39.14742, "trades": 4, "taker_buy_volume": 1942.8, "taker_buy_quote": 39.14742}, {"ts": 1771603260000, "open": 0.02015, "high": 0.02018, "low": 0.02015, "close": 0.02018, "volume": 57101.4, "quote_volume": 1151.920625, "trades": 20, "taker_buy_volume": 50823.7, "taker_buy_quote": 1025.37979}, {"ts": 1771603320000, "open": 0.02015, "high": 0.02018, "low": 0.02015, "close": 0.02018, "volume": 1298.4, "quote_volume": 26.189832, "trades": 2, "taker_buy_volume": 902.4, "taker_buy_quote": 18.210432}, {"ts": 1771603380000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 7612.3, "quote_volume": 153.683843, "trades": 7, "taker_buy_volume": 443.1, "taker_buy_quote": 8.95062}, {"ts": 1771603440000, "open": 0.02022, "high": 0.02025, "low": 0.02021, "close": 0.02025, "volume": 34696.9, "quote_volume": 702.09746, "trades": 9, "taker_buy_volume": 34302.8, "taker_buy_quote": 694.132699}, {"ts": 1771603500000, "open": 0.02025, "high": 0.02025, "low": 0.02022, "close": 0.02024, "volume": 16415.9, "quote_volume": 332.396075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603560000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603620000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603680000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 3607.3, "quote_volume": 73.134951, "trades": 3, "taker_buy_volume": 3109.3, "taker_buy_quote": 63.035511}, {"ts": 1771603740000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 5625.0, "quote_volume": 114.13125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 114.13125}, {"ts": 1771603800000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603860000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 4940.7, "quote_volume": 100.098582, "trades": 1, "taker_buy_volume": 4940.7, "taker_buy_quote": 100.098582}, {"ts": 1771603920000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02028, "volume": 8417.6, "quote_volume": 170.652678, "trades": 3, "taker_buy_volume": 8417.6, "taker_buy_quote": 170.652678}, {"ts": 1771603980000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604040000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604100000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 5625.0, "quote_volume": 113.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604160000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 543.2, "quote_volume": 10.97264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604220000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 2250.8, "quote_volume": 45.484688, "trades": 3, "taker_buy_volume": 2250.8, "taker_buy_quote": 45.484688}, {"ts": 1771604280000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 443.3, "quote_volume": 8.950227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604340000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 14081.8, "quote_volume": 284.58234, "trades": 3, "taker_buy_volume": 12998.0, "taker_buy_quote": 262.68958}, {"ts": 1771604400000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 2431.9, "quote_volume": 49.118961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604460000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 5695.9, "quote_volume": 115.04926, "trades": 5, "taker_buy_volume": 5299.9, "taker_buy_quote": 107.05798}, {"ts": 1771604520000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 1830.1, "quote_volume": 36.97738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604580000, "open": 0.02021, "high": 0.0203, "low": 0.02021, "close": 0.0203, "volume": 18028.3, "quote_volume": 365.218367, "trades": 9, "taker_buy_volume": 17535.7, "taker_buy_quote": 355.257995}, {"ts": 1771604640000, "open": 0.02029, "high": 0.02031, "low": 0.02029, "close": 0.02031, "volume": 1036.9, "quote_volume": 21.049539, "trades": 2, "taker_buy_volume": 1036.9, "taker_buy_quote": 21.049539}, {"ts": 1771604700000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 1284.8, "quote_volume": 26.064159, "trades": 3, "taker_buy_volume": 841.5, "taker_buy_quote": 17.074035}, {"ts": 1771604760000, "open": 0.02027, "high": 0.02028, "low": 0.02025, "close": 0.02028, "volume": 3110.0, "quote_volume": 63.045033, "trades": 4, "taker_buy_volume": 1231.1, "taker_buy_quote": 24.966708}, {"ts": 1771604820000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 4946.3, "quote_volume": 100.014186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604880000, "open": 0.0202, "high": 0.0202, "low": 0.02016, "close": 0.02018, "volume": 19163.6, "quote_volume": 386.941169, "trades": 6, "taker_buy_volume": 945.3, "taker_buy_quote": 19.071179}, {"ts": 1771604940000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 6953.3, "quote_volume": 140.248061, "trades": 3, "taker_buy_volume": 6953.3, "taker_buy_quote": 140.248061}, {"ts": 1771605000000, "open": 0.02014, "high": 0.02016, "low": 0.02012, "close": 0.02016, "volume": 8215.3, "quote_volume": 165.490758, "trades": 3, "taker_buy_volume": 2490.0, "taker_buy_quote": 50.1984}, {"ts": 1771605060000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605120000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 751.9, "quote_volume": 15.158304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605180000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 4957.8, "quote_volume": 99.998826, "trades": 1, "taker_buy_volume": 4957.8, "taker_buy_quote": 99.998826}, {"ts": 1771605240000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605300000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605360000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 1332.0, "quote_volume": 26.79984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605420000, "open": 0.02012, "high": 0.02015, "low": 0.02012, "close": 0.02015, "volume": 6330.2, "quote_volume": 127.378549, "trades": 3, "taker_buy_volume": 2037.2, "taker_buy_quote": 41.003389}, {"ts": 1771605480000, "open": 0.02014, "high": 0.02017, "low": 0.02014, "close": 0.02016, "volume": 8716.3, "quote_volume": 175.747234, "trades": 14, "taker_buy_volume": 4551.1, "taker_buy_quote": 91.780762}, {"ts": 1771605540000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 3889.9, "quote_volume": 78.503655, "trades": 6, "taker_buy_volume": 2894.6, "taker_buy_quote": 58.418501}, {"ts": 1771605600000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605660000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605720000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605780000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605840000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605900000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605960000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 591.7, "quote_volume": 11.922755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606020000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606080000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 290.7, "quote_volume": 5.863419, "trades": 1, "taker_buy_volume": 290.7, "taker_buy_quote": 5.863419}, {"ts": 1771606140000, "open": 0.02022, "high": 0.02025, "low": 0.02022, "close": 0.02025, "volume": 8730.2, "quote_volume": 176.578997, "trades": 10, "taker_buy_volume": 6725.6, "taker_buy_quote": 136.037119}, {"ts": 1771606200000, "open": 0.02024, "high": 0.02024, "low": 0.02021, "close": 0.02021, "volume": 1825.0, "quote_volume": 36.922926, "trades": 5, "taker_buy_volume": 938.4, "taker_buy_quote": 18.993216}, {"ts": 1771606260000, "open": 0.02023, "high": 0.02023, "low": 0.02019, "close": 0.02021, "volume": 3406.7, "quote_volume": 68.881007, "trades": 6, "taker_buy_volume": 2914.1, "taker_buy_quote": 58.935413}, {"ts": 1771606320000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 1539.1, "quote_volume": 31.105167, "trades": 3, "taker_buy_volume": 990.1, "taker_buy_quote": 20.015367}, {"ts": 1771606380000, "open": 0.02023, "high": 0.02025, "low": 0.02022, "close": 0.02022, "volume": 2666.6, "quote_volume": 53.94291, "trades": 6, "taker_buy_volume": 1336.6, "taker_buy_quote": 27.05031}, {"ts": 1771606440000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02024, "volume": 1343.1, "quote_volume": 27.180272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606500000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 1834.1, "quote_volume": 37.125747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606560000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 569.5, "quote_volume": 11.543765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606620000, "open": 0.0203, "high": 0.02033, "low": 0.0203, "close": 0.02033, "volume": 7338.2, "quote_volume": 149.019153, "trades": 7, "taker_buy_volume": 6897.0, "taker_buy_quote": 140.062793}, {"ts": 1771606680000, "open": 0.02032, "high": 0.02032, "low": 0.02031, "close": 0.02032, "volume": 2681.7, "quote_volume": 54.474641, "trades": 4, "taker_buy_volume": 1750.3, "taker_buy_quote": 35.548593}, {"ts": 1771606740000, "open": 0.02033, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 931.4, "quote_volume": 18.945166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606800000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 1033.8, "quote_volume": 20.996478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606860000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 21704.7, "quote_volume": 440.791202, "trades": 6, "taker_buy_volume": 21155.9, "taker_buy_quote": 429.65605}, {"ts": 1771606920000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 935.7, "quote_volume": 18.999165, "trades": 2, "taker_buy_volume": 445.5, "taker_buy_quote": 9.048105}, {"ts": 1771606980000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 22088.2, "quote_volume": 448.605362, "trades": 7, "taker_buy_volume": 21549.0, "taker_buy_quote": 437.659602}, {"ts": 1771607040000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607100000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 886.2, "quote_volume": 17.980998, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 8.03484}, {"ts": 1771607160000, "open": 0.02028, "high": 0.02028, "low": 0.02025, "close": 0.02025, "volume": 45282.4, "quote_volume": 917.730483, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607220000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 396.0, "quote_volume": 8.019, "trades": 1, "taker_buy_volume": 396.0, "taker_buy_quote": 8.019}, {"ts": 1771607280000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 5625.0, "quote_volume": 113.79375, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.79375}, {"ts": 1771607340000, "open": 0.02022, "high": 0.02022, "low": 0.02018, "close": 0.02018, "volume": 31906.0, "quote_volume": 644.437118, "trades": 11, "taker_buy_volume": 2211.3, "taker_buy_quote": 44.661518}, {"ts": 1771607400000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 2447.8, "quote_volume": 49.376604, "trades": 2, "taker_buy_volume": 447.8, "taker_buy_quote": 9.036604}, {"ts": 1771607460000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 4171.1, "quote_volume": 84.033745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607520000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 3574.1, "quote_volume": 71.982374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607580000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607640000, "open": 0.02012, "high": 0.02012, "low": 0.02008, "close": 0.02008, "volume": 26456.8, "quote_volume": 531.495203, "trades": 7, "taker_buy_volume": 928.9, "taker_buy_quote": 18.689468}, {"ts": 1771607700000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 5486.0, "quote_volume": 110.05416, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 10.035}, {"ts": 1771607760000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 4886.3, "quote_volume": 98.111389, "trades": 2, "taker_buy_volume": 4334.8, "taker_buy_quote": 87.042784}, {"ts": 1771607820000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 5174.4, "quote_volume": 103.850208, "trades": 2, "taker_buy_volume": 5174.4, "taker_buy_quote": 103.850208}, {"ts": 1771607880000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607940000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608000000, "open": 0.02002, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 2263.0, "quote_volume": 45.31257, "trades": 5, "taker_buy_volume": 1815.2, "taker_buy_quote": 36.347614}, {"ts": 1771608060000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 5498.3, "quote_volume": 110.075966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608120000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 1393.1, "quote_volume": 27.880409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608180000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608240000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 22689.8, "quote_volume": 455.561284, "trades": 3, "taker_buy_volume": 22689.8, "taker_buy_quote": 455.561284}, {"ts": 1771608300000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 748.8, "quote_volume": 14.998464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608360000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 4313.7, "quote_volume": 86.591956, "trades": 2, "taker_buy_volume": 4313.7, "taker_buy_quote": 86.591956}, {"ts": 1771608420000, "open": 0.02012, "high": 0.02012, "low": 0.02006, "close": 0.02006, "volume": 43305.1, "quote_volume": 869.850043, "trades": 10, "taker_buy_volume": 497.5, "taker_buy_quote": 10.0097}, {"ts": 1771608480000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608540000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 4966.5, "quote_volume": 99.876315, "trades": 1, "taker_buy_volume": 4966.5, "taker_buy_quote": 99.876315}, {"ts": 1771608600000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 1761.4, "quote_volume": 35.390486, "trades": 3, "taker_buy_volume": 1365.4, "taker_buy_quote": 27.430886}, {"ts": 1771608660000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 445.5, "quote_volume": 8.959005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608720000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 2000.0, "quote_volume": 40.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608780000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 23702.7, "quote_volume": 476.605047, "trades": 4, "taker_buy_volume": 18077.7, "taker_buy_quote": 363.542547}, {"ts": 1771608840000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 6722.2, "quote_volume": 135.166003, "trades": 2, "taker_buy_volume": 4978.3, "taker_buy_quote": 100.113613}, {"ts": 1771608900000, "open": 0.02012, "high": 0.02012, "low": 0.02007, "close": 0.02007, "volume": 3692.4, "quote_volume": 74.221763, "trades": 5, "taker_buy_volume": 1398.0, "taker_buy_quote": 28.0858}, {"ts": 1771608960000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 1662.8, "quote_volume": 33.384519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609020000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 547.3, "quote_volume": 11.011676, "trades": 1, "taker_buy_volume": 547.3, "taker_buy_quote": 11.011676}, {"ts": 1771609080000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 4966.1, "quote_volume": 100.017254, "trades": 1, "taker_buy_volume": 4966.1, "taker_buy_quote": 100.017254}, {"ts": 1771609140000, "open": 0.02015, "high": 0.02022, "low": 0.02015, "close": 0.02022, "volume": 19322.2, "quote_volume": 389.688571, "trades": 4, "taker_buy_volume": 19322.2, "taker_buy_quote": 389.688571}, {"ts": 1771609200000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 5797.6, "quote_volume": 116.995568, "trades": 3, "taker_buy_volume": 398.0, "taker_buy_quote": 8.03164}, {"ts": 1771609260000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.02018, "volume": 888.2, "quote_volume": 17.93174, "trades": 2, "taker_buy_volume": 393.2, "taker_buy_quote": 7.94264}, {"ts": 1771609320000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 398.0, "quote_volume": 8.03164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609380000, "open": 0.02023, "high": 0.02023, "low": 0.02018, "close": 0.0202, "volume": 2428.0, "quote_volume": 49.056042, "trades": 5, "taker_buy_volume": 1537.0, "taker_buy_quote": 31.061802}, {"ts": 1771609440000, "open": 0.02021, "high": 0.02023, "low": 0.02021, "close": 0.02023, "volume": 1681.1, "quote_volume": 33.995823, "trades": 3, "taker_buy_volume": 1039.6, "taker_buy_quote": 21.031108}, {"ts": 1771609500000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 938.3, "quote_volume": 18.967476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609560000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02024, "volume": 10250.7, "quote_volume": 207.454522, "trades": 6, "taker_buy_volume": 9650.8, "taker_buy_quote": 195.312546}, {"ts": 1771609620000, "open": 0.02022, "high": 0.02024, "low": 0.0202, "close": 0.0202, "volume": 91206.0, "quote_volume": 1844.327541, "trades": 29, "taker_buy_volume": 71051.5, "taker_buy_quote": 1437.066831}, {"ts": 1771609680000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609740000, "open": 0.02026, "high": 0.02034, "low": 0.02026, "close": 0.02034, "volume": 11380.8, "quote_volume": 230.972384, "trades": 4, "taker_buy_volume": 11380.8, "taker_buy_quote": 230.972384}, {"ts": 1771609800000, "open": 0.02037, "high": 0.02037, "low": 0.02031, "close": 0.02031, "volume": 2396.3, "quote_volume": 48.755489, "trades": 6, "taker_buy_volume": 2396.3, "taker_buy_quote": 48.755489}, {"ts": 1771609860000, "open": 0.02031, "high": 0.02036, "low": 0.02031, "close": 0.02033, "volume": 7476.6, "quote_volume": 151.962757, "trades": 5, "taker_buy_volume": 7084.4, "taker_buy_quote": 143.989331}, {"ts": 1771609920000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 392.2, "quote_volume": 7.977348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609980000, "open": 0.02038, "high": 0.02043, "low": 0.02038, "close": 0.02039, "volume": 98119.4, "quote_volume": 2002.621653, "trades": 24, "taker_buy_volume": 93173.7, "taker_buy_quote": 1901.694359}, {"ts": 1771610040000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 2448.5, "quote_volume": 49.963153, "trades": 4, "taker_buy_volume": 887.5, "taker_buy_quote": 18.113875}, {"ts": 1771610100000, "open": 0.02039, "high": 0.0204, "low": 0.02031, "close": 0.02039, "volume": 110928.1, "quote_volume": 2257.873942, "trades": 21, "taker_buy_volume": 7967.1, "taker_buy_quote": 162.364131}, {"ts": 1771610160000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 3557.7, "quote_volume": 72.500349, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.57}, {"ts": 1771610220000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 490.9, "quote_volume": 9.999633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610280000, "open": 0.02041, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 4043.4, "quote_volume": 82.53023, "trades": 5, "taker_buy_volume": 3555.6, "taker_buy_quote": 72.57911}, {"ts": 1771610340000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 5170.7, "quote_volume": 105.533987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610400000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 7048.5, "quote_volume": 144.000855, "trades": 4, "taker_buy_volume": 4939.2, "taker_buy_quote": 100.907856}, {"ts": 1771610460000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 2109.3, "quote_volume": 43.092999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610520000, "open": 0.02044, "high": 0.02044, "low": 0.0204, "close": 0.02043, "volume": 1363.8, "quote_volume": 27.852638, "trades": 3, "taker_buy_volume": 876.0, "taker_buy_quote": 17.901518}, {"ts": 1771610580000, "open": 0.02043, "high": 0.02044, "low": 0.02042, "close": 0.02044, "volume": 7157.0, "quote_volume": 146.217976, "trades": 5, "taker_buy_volume": 6766.8, "taker_buy_quote": 138.250092}, {"ts": 1771610640000, "open": 0.02043, "high": 0.02046, "low": 0.02043, "close": 0.02045, "volume": 29846.0, "quote_volume": 610.363877, "trades": 9, "taker_buy_volume": 28963.6, "taker_buy_quote": 592.329529}, {"ts": 1771610700000, "open": 0.02048, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 24599.4, "quote_volume": 503.845119, "trades": 5, "taker_buy_volume": 23618.8, "taker_buy_quote": 483.762431}, {"ts": 1771610760000, "open": 0.0205, "high": 0.0205, "low": 0.02043, "close": 0.02045, "volume": 29354.4, "quote_volume": 600.176708, "trades": 9, "taker_buy_volume": 882.4, "taker_buy_quote": 18.06959}, {"ts": 1771610820000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 490.2, "quote_volume": 10.02459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610880000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 9781.7, "quote_volume": 200.035765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610940000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611000000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 4670.5, "quote_volume": 95.418315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611060000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611120000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611180000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611240000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611300000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02039, "volume": 30473.0, "quote_volume": 621.341894, "trades": 8, "taker_buy_volume": 1326.2, "taker_buy_quote": 27.041218}, {"ts": 1771611360000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 1112.8, "quote_volume": 22.694382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611420000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611480000, "open": 0.02035, "high": 0.02035, "low": 0.02033, "close": 0.02033, "volume": 43947.9, "quote_volume": 893.799198, "trades": 7, "taker_buy_volume": 15733.8, "taker_buy_quote": 319.868154}, {"ts": 1771611540000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611600000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 5153.5, "quote_volume": 104.770655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611660000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611720000, "open": 0.02035, "high": 0.02039, "low": 0.02035, "close": 0.02039, "volume": 1436.4, "quote_volume": 29.266556, "trades": 2, "taker_buy_volume": 895.4, "taker_buy_quote": 18.257206}, {"ts": 1771611780000, "open": 0.02043, "high": 0.02043, "low": 0.02038, "close": 0.02038, "volume": 3384.3, "quote_volume": 69.062263, "trades": 4, "taker_buy_volume": 2550.9, "taker_buy_quote": 52.072693}, {"ts": 1771611840000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 2708.4, "quote_volume": 55.098471, "trades": 2, "taker_buy_volume": 961.5, "taker_buy_quote": 19.566525}, {"ts": 1771611900000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611960000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612020000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612080000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612140000, "open": 0.02037, "high": 0.02038, "low": 0.02036, "close": 0.02037, "volume": 27492.0, "quote_volume": 560.0911, "trades": 7, "taker_buy_volume": 26271.0, "taker_buy_quote": 535.23154}, {"ts": 1771612200000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 29152.8, "quote_volume": 593.533657, "trades": 10, "taker_buy_volume": 21792.7, "taker_buy_quote": 443.699372}, {"ts": 1771612260000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 15167.0, "quote_volume": 309.049062, "trades": 2, "taker_buy_volume": 15167.0, "taker_buy_quote": 309.049062}, {"ts": 1771612320000, "open": 0.02043, "high": 0.02044, "low": 0.02042, "close": 0.02044, "volume": 1909.4, "quote_volume": 39.009556, "trades": 4, "taker_buy_volume": 1421.6, "taker_buy_quote": 29.04868}, {"ts": 1771612380000, "open": 0.02044, "high": 0.02046, "low": 0.02043, "close": 0.02046, "volume": 6750.4, "quote_volume": 138.085658, "trades": 6, "taker_buy_volume": 5377.6, "taker_buy_quote": 110.020794}, {"ts": 1771612440000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 2109.2, "quote_volume": 43.154232, "trades": 1, "taker_buy_volume": 2109.2, "taker_buy_quote": 43.154232}, {"ts": 1771612500000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 4907.0, "quote_volume": 100.00466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612560000, "open": 0.0203, "high": 0.02033, "low": 0.0203, "close": 0.02032, "volume": 7605.3, "quote_volume": 154.408685, "trades": 6, "taker_buy_volume": 1796.3, "taker_buy_quote": 36.478141}, {"ts": 1771612620000, "open": 0.02034, "high": 0.02035, "low": 0.02031, "close": 0.02031, "volume": 1578.3, "quote_volume": 32.085815, "trades": 3, "taker_buy_volume": 886.7, "taker_buy_quote": 18.039419}, {"ts": 1771612680000, "open": 0.02031, "high": 0.02034, "low": 0.02031, "close": 0.02034, "volume": 833.4, "quote_volume": 16.93812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612740000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612800000, "open": 0.02038, "high": 0.02042, "low": 0.02038, "close": 0.02038, "volume": 20105.4, "quote_volume": 409.879147, "trades": 6, "taker_buy_volume": 5243.2, "taker_buy_quote": 106.869864}, {"ts": 1771612860000, "open": 0.02038, "high": 0.0204, "low": 0.02036, "close": 0.0204, "volume": 5693.3, "quote_volume": 116.036403, "trades": 8, "taker_buy_volume": 1773.3, "taker_buy_quote": 36.157587}, {"ts": 1771612920000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612980000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 686.1, "quote_volume": 13.982718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613040000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 594.5, "quote_volume": 12.10402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613100000, "open": 0.02037, "high": 0.0204, "low": 0.02037, "close": 0.0204, "volume": 1670.6, "quote_volume": 34.045886, "trades": 4, "taker_buy_volume": 788.2, "taker_buy_quote": 16.071398}, {"ts": 1771613160000, "open": 0.02039, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 1385.2, "quote_volume": 28.260404, "trades": 3, "taker_buy_volume": 539.2, "taker_buy_quote": 11.010464}, {"ts": 1771613220000, "open": 0.02043, "high": 0.02043, "low": 0.02039, "close": 0.02039, "volume": 1370.2, "quote_volume": 27.962864, "trades": 3, "taker_buy_volume": 490.2, "taker_buy_quote": 10.014786}, {"ts": 1771613280000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02039, "volume": 1372.3, "quote_volume": 27.975805, "trades": 3, "taker_buy_volume": 833.1, "taker_buy_quote": 16.986909}, {"ts": 1771613340000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613400000, "open": 0.02034, "high": 0.02034, "low": 0.0203, "close": 0.02031, "volume": 22908.8, "quote_volume": 465.604242, "trades": 4, "taker_buy_volume": 5456.2, "taker_buy_quote": 110.815422}, {"ts": 1771613460000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 983.8, "quote_volume": 20.000654, "trades": 1, "taker_buy_volume": 983.8, "taker_buy_quote": 20.000654}, {"ts": 1771613520000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613580000, "open": 0.02033, "high": 0.02035, "low": 0.02033, "close": 0.02034, "volume": 53087.1, "quote_volume": 1079.995406, "trades": 15, "taker_buy_volume": 21713.4, "taker_buy_quote": 441.566234}, {"ts": 1771613640000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 576.5, "quote_volume": 11.731775, "trades": 1, "taker_buy_volume": 576.5, "taker_buy_quote": 11.731775}, {"ts": 1771613700000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613760000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 11681.0, "quote_volume": 237.6521, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 8.77085}, {"ts": 1771613820000, "open": 0.02035, "high": 0.02035, "low": 0.02033, "close": 0.02034, "volume": 124191.4, "quote_volume": 2526.127752, "trades": 37, "taker_buy_volume": 4220.6, "taker_buy_quote": 85.847004}, {"ts": 1771613880000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 113569.0, "quote_volume": 2310.34205, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613940000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 804.4, "quote_volume": 16.361496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614000000, "open": 0.02035, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 7805.0, "quote_volume": 158.846781, "trades": 4, "taker_buy_volume": 1503.1, "taker_buy_quote": 30.603116}, {"ts": 1771614060000, "open": 0.02037, "high": 0.02038, "low": 0.02035, "close": 0.02036, "volume": 115115.3, "quote_volume": 2344.380965, "trades": 50, "taker_buy_volume": 8575.3, "taker_buy_quote": 174.718044}, {"ts": 1771614120000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614180000, "open": 0.02034, "high": 0.02034, "low": 0.02033, "close": 0.02034, "volume": 11703.6, "quote_volume": 238.034704, "trades": 4, "taker_buy_volume": 7207.6, "taker_buy_quote": 146.586064}, {"ts": 1771614240000, "open": 0.02031, "high": 0.02031, "low": 0.02027, "close": 0.02027, "volume": 6390.9, "quote_volume": 129.770469, "trades": 3, "taker_buy_volume": 940.5, "taker_buy_quote": 19.072845}, {"ts": 1771614300000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 562.0, "quote_volume": 11.39174, "trades": 1, "taker_buy_volume": 562.0, "taker_buy_quote": 11.39174}, {"ts": 1771614360000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 4543.0, "quote_volume": 91.99575, "trades": 12, "taker_buy_volume": 4543.0, "taker_buy_quote": 91.99575}, {"ts": 1771614420000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 4538.6, "quote_volume": 91.952036, "trades": 11, "taker_buy_volume": 4538.6, "taker_buy_quote": 91.952036}, {"ts": 1771614480000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614540000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614600000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 11968.9, "quote_volume": 242.436238, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614660000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614720000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 4425.0, "quote_volume": 89.55077, "trades": 10, "taker_buy_volume": 4425.0, "taker_buy_quote": 89.55077}, {"ts": 1771614780000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 6949.6, "quote_volume": 140.77436, "trades": 6, "taker_buy_volume": 2453.6, "taker_buy_quote": 49.6854}, {"ts": 1771614840000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 5243.0, "quote_volume": 106.11832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614900000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 1225.6, "quote_volume": 24.830656, "trades": 1, "taker_buy_volume": 1225.6, "taker_buy_quote": 24.830656}, {"ts": 1771614960000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 10121.0, "quote_volume": 204.95025, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.90625}, {"ts": 1771615020000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 2109.3, "quote_volume": 42.713325, "trades": 1, "taker_buy_volume": 2109.3, "taker_buy_quote": 42.713325}, {"ts": 1771615080000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 5625.0, "quote_volume": 113.85, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.85}, {"ts": 1771615140000, "open": 0.02022, "high": 0.02022, "low": 0.02019, "close": 0.02021, "volume": 30632.4, "quote_volume": 618.903489, "trades": 8, "taker_buy_volume": 21258.3, "taker_buy_quote": 429.447743}, {"ts": 1771615200000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 3851.2, "quote_volume": 77.79424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615260000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 20408.0, "quote_volume": 412.698649, "trades": 5, "taker_buy_volume": 16063.7, "taker_buy_quote": 324.81346}, {"ts": 1771615320000, "open": 0.02021, "high": 0.02023, "low": 0.02021, "close": 0.02022, "volume": 1482.6, "quote_volume": 29.978196, "trades": 3, "taker_buy_volume": 990.0, "taker_buy_quote": 20.02275}, {"ts": 1771615380000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 544.6, "quote_volume": 11.006366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615440000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 3000.3, "quote_volume": 60.661092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615500000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615560000, "open": 0.02023, "high": 0.02023, "low": 0.0202, "close": 0.0202, "volume": 2720.6, "quote_volume": 55.003112, "trades": 6, "taker_buy_volume": 1883.2, "taker_buy_quote": 38.07975}, {"ts": 1771615620000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.02021, "volume": 1838.6, "quote_volume": 37.144221, "trades": 4, "taker_buy_volume": 1393.1, "taker_buy_quote": 28.149576}, {"ts": 1771615680000, "open": 0.02021, "high": 0.02021, "low": 0.02016, "close": 0.02016, "volume": 7681.4, "quote_volume": 155.067644, "trades": 5, "taker_buy_volume": 945.3, "taker_buy_quote": 19.082123}, {"ts": 1771615740000, "open": 0.02014, "high": 0.02018, "low": 0.02014, "close": 0.02018, "volume": 18297.1, "quote_volume": 368.861783, "trades": 6, "taker_buy_volume": 17941.0, "taker_buy_quote": 361.689929}, {"ts": 1771615800000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.02018, "volume": 11906.9, "quote_volume": 240.301117, "trades": 6, "taker_buy_volume": 10911.8, "taker_buy_quote": 220.215049}, {"ts": 1771615860000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 6560.9, "quote_volume": 132.520821, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.625}, {"ts": 1771615920000, "open": 0.02021, "high": 0.02024, "low": 0.02021, "close": 0.02024, "volume": 16874.0, "quote_volume": 341.293534, "trades": 8, "taker_buy_volume": 445.5, "taker_buy_quote": 9.01692}, {"ts": 1771615980000, "open": 0.02023, "high": 0.02024, "low": 0.02021, "close": 0.02024, "volume": 24580.5, "quote_volume": 497.114944, "trades": 12, "taker_buy_volume": 9016.8, "taker_buy_quote": 182.41927}, {"ts": 1771616040000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02025, "volume": 3535.0, "quote_volume": 71.572912, "trades": 4, "taker_buy_volume": 2993.1, "taker_buy_quote": 60.610275}, {"ts": 1771616100000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 940.6, "quote_volume": 19.018932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616160000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 6850.6, "quote_volume": 138.531388, "trades": 2, "taker_buy_volume": 1225.6, "taker_buy_quote": 24.793888}, {"ts": 1771616220000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 4220.6, "quote_volume": 85.370482, "trades": 2, "taker_buy_volume": 4220.6, "taker_buy_quote": 85.370482}, {"ts": 1771616280000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616340000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616400000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 9585.3, "quote_volume": 193.763651, "trades": 4, "taker_buy_volume": 4867.9, "taker_buy_quote": 98.428938}, {"ts": 1771616460000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 9708.3, "quote_volume": 196.10766, "trades": 2, "taker_buy_volume": 9708.3, "taker_buy_quote": 196.10766}, {"ts": 1771616520000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 945.3, "quote_volume": 19.09108, "trades": 2, "taker_buy_volume": 945.3, "taker_buy_quote": 19.09108}, {"ts": 1771616580000, "open": 0.02017, "high": 0.02018, "low": 0.02014, "close": 0.02014, "volume": 9810.9, "quote_volume": 197.71274, "trades": 9, "taker_buy_volume": 497.5, "taker_buy_quote": 10.03955}, {"ts": 1771616640000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616700000, "open": 0.02016, "high": 0.0202, "low": 0.02016, "close": 0.02019, "volume": 124010.2, "quote_volume": 2503.075997, "trades": 24, "taker_buy_volume": 124010.2, "taker_buy_quote": 2503.075997}, {"ts": 1771616760000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616820000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 3721.4, "quote_volume": 74.98621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616880000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 3400.0, "quote_volume": 68.60546, "trades": 3, "taker_buy_volume": 3400.0, "taker_buy_quote": 68.60546}, {"ts": 1771616940000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617000000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 6122.5, "quote_volume": 123.490825, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.45625}, {"ts": 1771617060000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 2487.6, "quote_volume": 50.24156, "trades": 5, "taker_buy_volume": 2487.6, "taker_buy_quote": 50.24156}, {"ts": 1771617120000, "open": 0.02018, "high": 0.02021, "low": 0.02018, "close": 0.02021, "volume": 2428.0, "quote_volume": 49.034149, "trades": 5, "taker_buy_volume": 1089.2, "taker_buy_quote": 22.012732}, {"ts": 1771617180000, "open": 0.02021, "high": 0.02021, "low": 0.02018, "close": 0.02018, "volume": 2428.4, "quote_volume": 49.045783, "trades": 5, "taker_buy_volume": 1539.6, "taker_buy_quote": 31.105366}, {"ts": 1771617240000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 1938.4, "quote_volume": 39.14776, "trades": 4, "taker_buy_volume": 1542.4, "taker_buy_quote": 31.15648}, {"ts": 1771617300000, "open": 0.02017, "high": 0.02018, "low": 0.02016, "close": 0.02017, "volume": 9107.2, "quote_volume": 183.752083, "trades": 10, "taker_buy_volume": 6669.8, "taker_buy_quote": 134.591091}, {"ts": 1771617360000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 6659.0, "quote_volume": 134.428198, "trades": 4, "taker_buy_volume": 4957.8, "taker_buy_quote": 100.097982}, {"ts": 1771617420000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 1094.6, "quote_volume": 22.099974, "trades": 2, "taker_buy_volume": 1094.6, "taker_buy_quote": 22.099974}, {"ts": 1771617480000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 5964.2, "quote_volume": 120.426651, "trades": 3, "taker_buy_volume": 5964.2, "taker_buy_quote": 120.426651}, {"ts": 1771617540000, "open": 0.0202, "high": 0.02021, "low": 0.02019, "close": 0.0202, "volume": 10173.0, "quote_volume": 205.51257, "trades": 7, "taker_buy_volume": 9286.3, "taker_buy_quote": 187.605171}, {"ts": 1771617600000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 1983.7, "quote_volume": 40.06579, "trades": 4, "taker_buy_volume": 1094.6, "taker_buy_quote": 22.11092}, {"ts": 1771617660000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 5389.6, "quote_volume": 108.973279, "trades": 3, "taker_buy_volume": 4946.3, "taker_buy_quote": 100.014186}, {"ts": 1771617720000, "open": 0.02022, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 8663.7, "quote_volume": 175.151284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617780000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 5350.1, "quote_volume": 108.289984, "trades": 2, "taker_buy_volume": 5350.1, "taker_buy_quote": 108.289984}, {"ts": 1771617840000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 3676.8, "quote_volume": 74.418432, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 74.418432}, {"ts": 1771617900000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 4948.0, "quote_volume": 100.197, "trades": 4, "taker_buy_volume": 4948.0, "taker_buy_quote": 100.197}, {"ts": 1771617960000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 5468.5, "quote_volume": 111.021388, "trades": 5, "taker_buy_volume": 5468.5, "taker_buy_quote": 111.021388}, {"ts": 1771618020000, "open": 0.02031, "high": 0.02034, "low": 0.02029, "close": 0.02034, "volume": 7382.3, "quote_volume": 149.990723, "trades": 8, "taker_buy_volume": 5862.7, "taker_buy_quote": 119.136961}, {"ts": 1771618080000, "open": 0.02033, "high": 0.02036, "low": 0.02033, "close": 0.02034, "volume": 1178.5, "quote_volume": 23.97465, "trades": 3, "taker_buy_volume": 394.1, "taker_buy_quote": 8.023876}, {"ts": 1771618140000, "open": 0.02033, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 6125.7, "quote_volume": 124.483091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618200000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618260000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 540.8, "quote_volume": 10.97824, "trades": 1, "taker_buy_volume": 540.8, "taker_buy_quote": 10.97824}, {"ts": 1771618320000, "open": 0.0203, "high": 0.0203, "low": 0.02028, "close": 0.0203, "volume": 2923.8, "quote_volume": 59.330407, "trades": 6, "taker_buy_volume": 2029.7, "taker_buy_quote": 41.188059}, {"ts": 1771618380000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 1474.9, "quote_volume": 29.950764, "trades": 3, "taker_buy_volume": 445.5, "taker_buy_quote": 9.04365}, {"ts": 1771618440000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 882.4, "quote_volume": 17.916642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618500000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 375.3, "quote_volume": 7.61859, "trades": 1, "taker_buy_volume": 375.3, "taker_buy_quote": 7.61859}, {"ts": 1771618560000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 396.0, "quote_volume": 8.03484, "trades": 1, "taker_buy_volume": 396.0, "taker_buy_quote": 8.03484}, {"ts": 1771618620000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 841.5, "quote_volume": 17.057205, "trades": 2, "taker_buy_volume": 841.5, "taker_buy_quote": 17.057205}, {"ts": 1771618680000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618740000, "open": 0.02027, "high": 0.02029, "low": 0.02027, "close": 0.02029, "volume": 111551.2, "quote_volume": 2262.184752, "trades": 17, "taker_buy_volume": 111551.2, "taker_buy_quote": 2262.184752}, {"ts": 1771618800000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618860000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618920000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 5625.0, "quote_volume": 113.79375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618980000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619040000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 188319.0, "quote_volume": 3809.643907, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619100000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619160000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 2388.1, "quote_volume": 48.211759, "trades": 5, "taker_buy_volume": 2388.1, "taker_buy_quote": 48.211759}, {"ts": 1771619220000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02016, "volume": 1900.7, "quote_volume": 38.335633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619280000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.02018, "volume": 1799.2, "quote_volume": 36.33592, "trades": 4, "taker_buy_volume": 1403.2, "taker_buy_quote": 28.34464}, {"ts": 1771619340000, "open": 0.0202, "high": 0.0202, "low": 0.02017, "close": 0.02017, "volume": 2284.5, "quote_volume": 46.106661, "trades": 5, "taker_buy_volume": 943.2, "taker_buy_quote": 19.05264}, {"ts": 1771619400000, "open": 0.02017, "high": 0.02019, "low": 0.02017, "close": 0.02019, "volume": 25610.5, "quote_volume": 517.066095, "trades": 5, "taker_buy_volume": 25115.5, "taker_buy_quote": 507.081945}, {"ts": 1771619460000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 2077.6, "quote_volume": 41.957644, "trades": 4, "taker_buy_volume": 1090.0, "taker_buy_quote": 22.018}, {"ts": 1771619520000, "open": 0.02024, "high": 0.02024, "low": 0.0202, "close": 0.0202, "volume": 2236.9, "quote_volume": 45.219734, "trades": 5, "taker_buy_volume": 1442.8, "taker_buy_quote": 29.175406}, {"ts": 1771619580000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 1890.6, "quote_volume": 38.184647, "trades": 4, "taker_buy_volume": 1890.6, "taker_buy_quote": 38.184647}, {"ts": 1771619640000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 1388.6, "quote_volume": 28.045287, "trades": 3, "taker_buy_volume": 945.3, "taker_buy_quote": 19.09506}, {"ts": 1771619700000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 398.0, "quote_volume": 8.0396, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 8.0396}, {"ts": 1771619760000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 985.2, "quote_volume": 19.906459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619820000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1405.0, "quote_volume": 28.381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619880000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 954.1, "quote_volume": 19.291902, "trades": 1, "taker_buy_volume": 954.1, "taker_buy_quote": 19.291902}, {"ts": 1771619940000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 2109.3, "quote_volume": 42.671139, "trades": 1, "taker_buy_volume": 2109.3, "taker_buy_quote": 42.671139}, {"ts": 1771620000000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620060000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 841.5, "quote_volume": 17.04879, "trades": 2, "taker_buy_volume": 841.5, "taker_buy_quote": 17.04879}, {"ts": 1771620120000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 2323.8, "quote_volume": 47.062396, "trades": 5, "taker_buy_volume": 544.6, "taker_buy_quote": 11.033596}, {"ts": 1771620180000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620240000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620300000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620360000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620420000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 391.1, "quote_volume": 7.927597, "trades": 1, "taker_buy_volume": 391.1, "taker_buy_quote": 7.927597}, {"ts": 1771620480000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620540000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620600000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620660000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 17056.3, "quote_volume": 345.165012, "trades": 6, "taker_buy_volume": 4436.0, "taker_buy_quote": 89.74028}, {"ts": 1771620720000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 393.0, "quote_volume": 7.94646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620780000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620840000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 1014.1, "quote_volume": 20.525384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620900000, "open": 0.02024, "high": 0.02028, "low": 0.02024, "close": 0.02028, "volume": 202822.9, "quote_volume": 4105.18452, "trades": 3, "taker_buy_volume": 202822.9, "taker_buy_quote": 4105.18452}, {"ts": 1771620960000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621020000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621080000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 2189.1, "quote_volume": 44.329275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621140000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621200000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 1113.4, "quote_volume": 22.568618, "trades": 1, "taker_buy_volume": 1113.4, "taker_buy_quote": 22.568618}, {"ts": 1771621260000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 5625.0, "quote_volume": 114.075, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 114.075}, {"ts": 1771621320000, "open": 0.0203, "high": 0.02032, "low": 0.02027, "close": 0.02027, "volume": 17034.0, "quote_volume": 345.657958, "trades": 10, "taker_buy_volume": 8761.5, "taker_buy_quote": 177.835562}, {"ts": 1771621380000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 5302.4, "quote_volume": 107.62789, "trades": 4, "taker_buy_volume": 4615.4, "taker_buy_quote": 93.68866}, {"ts": 1771621440000, "open": 0.02028, "high": 0.02028, "low": 0.02025, "close": 0.02025, "volume": 5287.4, "quote_volume": 107.0847, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 10.0386}, {"ts": 1771621500000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 4792.2, "quote_volume": 96.994128, "trades": 1, "taker_buy_volume": 4792.2, "taker_buy_quote": 96.994128}, {"ts": 1771621560000, "open": 0.02026, "high": 0.02026, "low": 0.02024, "close": 0.02024, "volume": 1334.1, "quote_volume": 27.015054, "trades": 3, "taker_buy_volume": 841.5, "taker_buy_quote": 17.04483}, {"ts": 1771621620000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 1541.0, "quote_volume": 31.23112, "trades": 3, "taker_buy_volume": 1541.0, "taker_buy_quote": 31.23112}, {"ts": 1771621680000, "open": 0.02025, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 1186.3, "quote_volume": 24.031441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621740000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621800000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621860000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 985.0, "quote_volume": 19.94625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621920000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621980000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 1681.8, "quote_volume": 34.039632, "trades": 1, "taker_buy_volume": 1681.8, "taker_buy_quote": 34.039632}, {"ts": 1771622040000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622100000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622160000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 5625.0, "quote_volume": 113.79375, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.79375}, {"ts": 1771622220000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622280000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 308.2, "quote_volume": 6.24105, "trades": 1, "taker_buy_volume": 308.2, "taker_buy_quote": 6.24105}, {"ts": 1771622340000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622400000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622460000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622520000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622580000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622640000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622700000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622760000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622820000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622880000, "open": 0.02028, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 6983.6, "quote_volume": 141.640994, "trades": 2, "taker_buy_volume": 6983.6, "taker_buy_quote": 141.640994}, {"ts": 1771622940000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623000000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 304.0, "quote_volume": 6.16208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623060000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623120000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02028, "volume": 6519.0, "quote_volume": 132.14907, "trades": 2, "taker_buy_volume": 6519.0, "taker_buy_quote": 132.14907}, {"ts": 1771623180000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623240000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623300000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623360000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623420000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623480000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 2056.1, "quote_volume": 41.724663, "trades": 2, "taker_buy_volume": 639.4, "taker_buy_quote": 12.97982}, {"ts": 1771623540000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 1726.0, "quote_volume": 35.0245, "trades": 4, "taker_buy_volume": 841.5, "taker_buy_quote": 17.077995}, {"ts": 1771623600000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 936.0, "quote_volume": 18.97272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623660000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1973.4, "quote_volume": 40.06002, "trades": 4, "taker_buy_volume": 1973.4, "taker_buy_quote": 40.06002}, {"ts": 1771623720000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 1029.4, "quote_volume": 20.902212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623780000, "open": 0.0203, "high": 0.02034, "low": 0.0203, "close": 0.02031, "volume": 4029.3, "quote_volume": 81.863183, "trades": 6, "taker_buy_volume": 837.4, "taker_buy_quote": 17.028775}, {"ts": 1771623840000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 26851.3, "quote_volume": 545.089745, "trades": 8, "taker_buy_volume": 443.3, "taker_buy_quote": 9.003423}, {"ts": 1771623900000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 1775.7, "quote_volume": 36.041264, "trades": 2, "taker_buy_volume": 544.6, "taker_buy_quote": 11.049934}, {"ts": 1771623960000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 392.2, "quote_volume": 7.957738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624020000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 933.5, "quote_volume": 18.954973, "trades": 2, "taker_buy_volume": 492.3, "taker_buy_quote": 9.998613}, {"ts": 1771624080000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02031, "volume": 2751.6, "quote_volume": 55.889472, "trades": 4, "taker_buy_volume": 1330.0, "taker_buy_quote": 27.0256}, {"ts": 1771624140000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624200000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 2230.0, "quote_volume": 45.3136, "trades": 2, "taker_buy_volume": 443.3, "taker_buy_quote": 9.007856}, {"ts": 1771624260000, "open": 0.02032, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 6041.4, "quote_volume": 122.723492, "trades": 7, "taker_buy_volume": 1822.5, "taker_buy_quote": 37.037633}, {"ts": 1771624320000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 1820.9, "quote_volume": 36.958851, "trades": 4, "taker_buy_volume": 886.8, "taker_buy_quote": 18.00204}, {"ts": 1771624380000, "open": 0.02029, "high": 0.02031, "low": 0.02029, "close": 0.0203, "volume": 2223.3, "quote_volume": 45.132024, "trades": 5, "taker_buy_volume": 1336.6, "taker_buy_quote": 27.13694}, {"ts": 1771624440000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 839.4, "quote_volume": 17.044275, "trades": 2, "taker_buy_volume": 445.5, "taker_buy_quote": 9.048105}, {"ts": 1771624500000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624560000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624620000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 2453.7, "quote_volume": 49.859184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624680000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624740000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 2654.3, "quote_volume": 53.88229, "trades": 2, "taker_buy_volume": 2654.3, "taker_buy_quote": 53.88229}, {"ts": 1771624800000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624860000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 1930.6, "quote_volume": 39.176824, "trades": 4, "taker_buy_volume": 1930.6, "taker_buy_quote": 39.176824}, {"ts": 1771624920000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 1332.0, "quote_volume": 27.01692, "trades": 3, "taker_buy_volume": 396.0, "taker_buy_quote": 8.03484}, {"ts": 1771624980000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 440.9, "quote_volume": 8.941452, "trades": 1, "taker_buy_volume": 440.9, "taker_buy_quote": 8.941452}, {"ts": 1771625040000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625100000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625160000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 490.2, "quote_volume": 9.946158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625220000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625280000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 489.3, "quote_volume": 9.918111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625340000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625400000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 922.9, "quote_volume": 18.688725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625460000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625520000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625580000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 395.0, "quote_volume": 7.99875, "trades": 1, "taker_buy_volume": 395.0, "taker_buy_quote": 7.99875}, {"ts": 1771625640000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625700000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625760000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625820000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625880000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625940000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626000000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626060000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626120000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626180000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626240000, "open": 0.02025, "high": 0.02029, "low": 0.02025, "close": 0.02029, "volume": 9226.6, "quote_volume": 187.099104, "trades": 6, "taker_buy_volume": 8385.1, "taker_buy_quote": 170.058729}, {"ts": 1771626300000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626360000, "open": 0.02028, "high": 0.02031, "low": 0.02028, "close": 0.02031, "volume": 3047.3, "quote_volume": 61.85659, "trades": 5, "taker_buy_volume": 3047.3, "taker_buy_quote": 61.85659}, {"ts": 1771626420000, "open": 0.02029, "high": 0.02032, "low": 0.02028, "close": 0.02029, "volume": 1276.5, "quote_volume": 25.911774, "trades": 4, "taker_buy_volume": 394.1, "taker_buy_quote": 8.008112}, {"ts": 1771626480000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 1217.9, "quote_volume": 24.711191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626540000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626600000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626660000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626720000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 1029.4, "quote_volume": 20.891918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626780000, "open": 0.0203, "high": 0.02033, "low": 0.0203, "close": 0.02031, "volume": 2357.2, "quote_volume": 47.894916, "trades": 3, "taker_buy_volume": 1278.8, "taker_buy_quote": 25.998004}, {"ts": 1771626840000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 1559.9, "quote_volume": 31.712767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626900000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626960000, "open": 0.02028, "high": 0.02031, "low": 0.02028, "close": 0.02031, "volume": 1548.0, "quote_volume": 31.424712, "trades": 3, "taker_buy_volume": 1042.4, "taker_buy_quote": 21.171144}, {"ts": 1771627020000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 495.0, "quote_volume": 10.04355, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 10.04355}, {"ts": 1771627080000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627140000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627200000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627260000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 392.2, "quote_volume": 7.957738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627320000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627380000, "open": 0.02027, "high": 0.02029, "low": 0.02027, "close": 0.02029, "volume": 7001.3, "quote_volume": 141.957007, "trades": 5, "taker_buy_volume": 2499.8, "taker_buy_quote": 50.711602}, {"ts": 1771627440000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 42970.3, "quote_volume": 870.435153, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627500000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627560000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627620000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627680000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627740000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 287.6, "quote_volume": 5.829652, "trades": 1, "taker_buy_volume": 287.6, "taker_buy_quote": 5.829652}, {"ts": 1771627800000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627860000, "open": 0.02031, "high": 0.02031, "low": 0.02028, "close": 0.02031, "volume": 2768.0, "quote_volume": 56.192958, "trades": 6, "taker_buy_volume": 1930.6, "taker_buy_quote": 39.210486}, {"ts": 1771627920000, "open": 0.02032, "high": 0.02032, "low": 0.02029, "close": 0.02029, "volume": 1668.0, "quote_volume": 33.868758, "trades": 4, "taker_buy_volume": 834.6, "taker_buy_quote": 16.959072}, {"ts": 1771627980000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 1519.5, "quote_volume": 30.830655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628040000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 1960.8, "quote_volume": 39.784632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628100000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1421.6, "quote_volume": 28.85848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628160000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 833.4, "quote_volume": 16.921942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628220000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 882.4, "quote_volume": 17.903896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628280000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 490.2, "quote_volume": 9.95106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628340000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 1715.8, "quote_volume": 34.813582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628400000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1568.8, "quote_volume": 31.84664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628460000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1029.4, "quote_volume": 20.89682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628520000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 539.2, "quote_volume": 10.940368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628580000, "open": 0.02032, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 2068.9, "quote_volume": 42.014926, "trades": 5, "taker_buy_volume": 1231.5, "taker_buy_quote": 25.02408}, {"ts": 1771628640000, "open": 0.02032, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 2364.5, "quote_volume": 48.020039, "trades": 5, "taker_buy_volume": 1477.8, "taker_buy_quote": 30.028896}, {"ts": 1771628700000, "open": 0.02032, "high": 0.02032, "low": 0.02029, "close": 0.02029, "volume": 2359.1, "quote_volume": 47.9075, "trades": 5, "taker_buy_volume": 1378.7, "taker_buy_quote": 28.015184}, {"ts": 1771628760000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 838.2, "quote_volume": 17.01149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628820000, "open": 0.02032, "high": 0.02033, "low": 0.02029, "close": 0.02029, "volume": 1914.8, "quote_volume": 38.889104, "trades": 4, "taker_buy_volume": 932.0, "taker_buy_quote": 18.943166}, {"ts": 1771628880000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628940000, "open": 0.0203, "high": 0.02031, "low": 0.02028, "close": 0.02028, "volume": 14210.8, "quote_volume": 288.508977, "trades": 6, "taker_buy_volume": 13718.2, "taker_buy_quote": 278.519049}, {"ts": 1771629000000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 398.4, "quote_volume": 8.079552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629060000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 443.3, "quote_volume": 9.007856, "trades": 1, "taker_buy_volume": 443.3, "taker_buy_quote": 9.007856}, {"ts": 1771629120000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629180000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629240000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629300000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 3106.7, "quote_volume": 63.06601, "trades": 2, "taker_buy_volume": 3106.7, "taker_buy_quote": 63.06601}, {"ts": 1771629360000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 37000.6, "quote_volume": 750.781601, "trades": 13, "taker_buy_volume": 24217.7, "taker_buy_quote": 491.41656}, {"ts": 1771629420000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 11352.0, "quote_volume": 229.99152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629480000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629540000, "open": 0.02025, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 12701.2, "quote_volume": 257.229298, "trades": 4, "taker_buy_volume": 1499.9, "taker_buy_quote": 30.402973}, {"ts": 1771629600000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629660000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629720000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629780000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629840000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629900000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 625.3, "quote_volume": 12.668578, "trades": 1, "taker_buy_volume": 625.3, "taker_buy_quote": 12.668578}, {"ts": 1771629960000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 7217.9, "quote_volume": 146.018117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630020000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630080000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 314.1, "quote_volume": 6.354243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630140000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630200000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630260000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630320000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630380000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 5930.8, "quote_volume": 120.217316, "trades": 2, "taker_buy_volume": 5930.8, "taker_buy_quote": 120.217316}, {"ts": 1771630440000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630500000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630560000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630620000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630680000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 1370.7, "quote_volume": 27.729261, "trades": 2, "taker_buy_volume": 1370.7, "taker_buy_quote": 27.729261}, {"ts": 1771630740000, "open": 0.02022, "high": 0.02022, "low": 0.02019, "close": 0.02019, "volume": 42041.0, "quote_volume": 850.013765, "trades": 17, "taker_buy_volume": 6089.5, "taker_buy_quote": 123.086258}, {"ts": 1771630800000, "open": 0.02021, "high": 0.02023, "low": 0.02019, "close": 0.02023, "volume": 2729.3, "quote_volume": 55.152777, "trades": 7, "taker_buy_volume": 940.6, "taker_buy_quote": 19.022892}, {"ts": 1771630860000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630920000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630980000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631040000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631100000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631160000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 860.2, "quote_volume": 17.393244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631220000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 413.7, "quote_volume": 8.365014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631280000, "open": 0.02025, "high": 0.02025, "low": 0.02024, "close": 0.02024, "volume": 19177.4, "quote_volume": 388.336931, "trades": 4, "taker_buy_volume": 18635.5, "taker_buy_quote": 377.368875}, {"ts": 1771631340000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631400000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631460000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 754.6, "quote_volume": 15.258012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631520000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631580000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631640000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631700000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 4846.0, "quote_volume": 98.221829, "trades": 3, "taker_buy_volume": 3621.2, "taker_buy_quote": 73.395133}, {"ts": 1771631760000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631820000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631880000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 2038.8, "quote_volume": 41.346864, "trades": 1, "taker_buy_volume": 2038.8, "taker_buy_quote": 41.346864}, {"ts": 1771631940000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632000000, "open": 0.02026, "high": 0.0203, "low": 0.02026, "close": 0.0203, "volume": 5231.5, "quote_volume": 106.187254, "trades": 3, "taker_buy_volume": 4926.6, "taker_buy_quote": 100.00998}, {"ts": 1771632060000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 1323.3, "quote_volume": 26.876223, "trades": 1, "taker_buy_volume": 1323.3, "taker_buy_quote": 26.876223}, {"ts": 1771632120000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632180000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 1971.9, "quote_volume": 40.009851, "trades": 3, "taker_buy_volume": 1232.7, "taker_buy_quote": 25.011483}, {"ts": 1771632240000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632300000, "open": 0.02028, "high": 0.02031, "low": 0.02028, "close": 0.02031, "volume": 1329.5, "quote_volume": 26.974068, "trades": 3, "taker_buy_volume": 393.6, "taker_buy_quote": 7.994016}, {"ts": 1771632360000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632420000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632480000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632540000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 2000.0, "quote_volume": 40.56, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 40.56}, {"ts": 1771632600000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 1729.4, "quote_volume": 35.124114, "trades": 1, "taker_buy_volume": 1729.4, "taker_buy_quote": 35.124114}, {"ts": 1771632660000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632720000, "open": 0.02032, "high": 0.02032, "low": 0.0203, "close": 0.02031, "volume": 1278.0, "quote_volume": 25.955142, "trades": 3, "taker_buy_volume": 337.4, "taker_buy_quote": 6.855968}, {"ts": 1771632780000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632840000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632900000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632960000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 1225.6, "quote_volume": 24.867424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633020000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633080000, "open": 0.02029, "high": 0.02029, "low": 0.02026, "close": 0.02029, "volume": 1581.5, "quote_volume": 32.072378, "trades": 3, "taker_buy_volume": 1039.6, "taker_buy_quote": 21.093484}, {"ts": 1771633140000, "open": 0.02029, "high": 0.02029, "low": 0.02025, "close": 0.02029, "volume": 1782.9, "quote_volume": 36.155209, "trades": 4, "taker_buy_volume": 1386.1, "taker_buy_quote": 28.120009}, {"ts": 1771633200000, "open": 0.02029, "high": 0.02029, "low": 0.02025, "close": 0.02026, "volume": 3634.0, "quote_volume": 73.674701, "trades": 6, "taker_buy_volume": 2156.2, "taker_buy_quote": 43.739892}, {"ts": 1771633260000, "open": 0.02026, "high": 0.02029, "low": 0.02026, "close": 0.02026, "volume": 2552.1, "quote_volume": 51.738222, "trades": 5, "taker_buy_volume": 1089.2, "taker_buy_quote": 22.099868}, {"ts": 1771633320000, "open": 0.02026, "high": 0.02029, "low": 0.02026, "close": 0.02026, "volume": 2864.6, "quote_volume": 58.082834, "trades": 6, "taker_buy_volume": 1534.6, "taker_buy_quote": 31.137034}, {"ts": 1771633380000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.02029, "volume": 2445.8, "quote_volume": 49.659678, "trades": 6, "taker_buy_volume": 2004.6, "taker_buy_quote": 40.70773}, {"ts": 1771633440000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 2999.8, "quote_volume": 60.902887, "trades": 7, "taker_buy_volume": 1231.5, "taker_buy_quote": 25.02408}, {"ts": 1771633500000, "open": 0.02028, "high": 0.0203, "low": 0.02027, "close": 0.02029, "volume": 1778.3, "quote_volume": 36.074339, "trades": 4, "taker_buy_volume": 990.1, "taker_buy_quote": 20.093584}, {"ts": 1771633560000, "open": 0.02029, "high": 0.02029, "low": 0.02026, "close": 0.02029, "volume": 2468.2, "quote_volume": 50.049231, "trades": 6, "taker_buy_volume": 1039.6, "taker_buy_quote": 21.093484}, {"ts": 1771633620000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 1280.7, "quote_volume": 25.946982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633680000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 492.6, "quote_volume": 9.980076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633740000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633800000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 1001.8, "quote_volume": 20.296468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633860000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 1034.5, "quote_volume": 20.95897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633920000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633980000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634040000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634100000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634160000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634220000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 923.2, "quote_volume": 18.736605, "trades": 3, "taker_buy_volume": 923.2, "taker_buy_quote": 18.736605}, {"ts": 1771634280000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634340000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634400000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634460000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634520000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02033, "volume": 38384.4, "quote_volume": 779.987457, "trades": 5, "taker_buy_volume": 36739.5, "taker_buy_quote": 746.54664}, {"ts": 1771634580000, "open": 0.02036, "high": 0.02038, "low": 0.02036, "close": 0.02037, "volume": 6480.7, "quote_volume": 132.050584, "trades": 5, "taker_buy_volume": 5941.5, "taker_buy_quote": 121.06708}, {"ts": 1771634640000, "open": 0.02037, "high": 0.02039, "low": 0.02033, "close": 0.02035, "volume": 7893.6, "quote_volume": 160.720706, "trades": 6, "taker_buy_volume": 1428.5, "taker_buy_quote": 29.100517}, {"ts": 1771634700000, "open": 0.02035, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 1866.8, "quote_volume": 37.983027, "trades": 4, "taker_buy_volume": 837.4, "taker_buy_quote": 17.045031}, {"ts": 1771634760000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 943.1, "quote_volume": 19.173223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634820000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634880000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634940000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635000000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635060000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635120000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635180000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635240000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 245.7, "quote_volume": 4.999995, "trades": 1, "taker_buy_volume": 245.7, "taker_buy_quote": 4.999995}, {"ts": 1771635300000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 6756.1, "quote_volume": 137.14883, "trades": 5, "taker_buy_volume": 1829.5, "taker_buy_quote": 37.13885}, {"ts": 1771635360000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1971.2, "quote_volume": 40.01536, "trades": 1, "taker_buy_volume": 1971.2, "taker_buy_quote": 40.01536}, {"ts": 1771635420000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635480000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635540000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635600000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635660000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635720000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635780000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 3604.2, "quote_volume": 73.309428, "trades": 1, "taker_buy_volume": 3604.2, "taker_buy_quote": 73.309428}, {"ts": 1771635840000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635900000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635960000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636020000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636080000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 11194.0, "quote_volume": 227.68596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636140000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 18535.0, "quote_volume": 376.81655, "trades": 4, "taker_buy_volume": 3872.3, "taker_buy_quote": 78.723859}, {"ts": 1771636200000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 1000.9, "quote_volume": 20.348297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636260000, "open": 0.02035, "high": 0.02044, "low": 0.02035, "close": 0.0204, "volume": 376706.6, "quote_volume": 7684.627864, "trades": 56, "taker_buy_volume": 369950.8, "taker_buy_quote": 7546.834473}, {"ts": 1771636320000, "open": 0.02039, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 26149.7, "quote_volume": 533.717312, "trades": 21, "taker_buy_volume": 23065.5, "taker_buy_quote": 470.821694}, {"ts": 1771636380000, "open": 0.02042, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 16825.3, "quote_volume": 343.483454, "trades": 7, "taker_buy_volume": 1769.2, "taker_buy_quote": 36.132203}, {"ts": 1771636440000, "open": 0.02041, "high": 0.02041, "low": 0.02038, "close": 0.02038, "volume": 30686.5, "quote_volume": 626.186481, "trades": 5, "taker_buy_volume": 437.0, "taker_buy_quote": 8.90606}, {"ts": 1771636500000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 487.8, "quote_volume": 9.946242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636560000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636620000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636680000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 513.3, "quote_volume": 10.450788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636740000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636800000, "open": 0.02036, "high": 0.02036, "low": 0.02031, "close": 0.02031, "volume": 404747.4, "quote_volume": 8231.025425, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636860000, "open": 0.02031, "high": 0.02033, "low": 0.02031, "close": 0.02033, "volume": 18169.2, "quote_volume": 369.034932, "trades": 6, "taker_buy_volume": 924.0, "taker_buy_quote": 18.78492}, {"ts": 1771636920000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636980000, "open": 0.02031, "high": 0.02032, "low": 0.02031, "close": 0.02032, "volume": 12202.6, "quote_volume": 247.954359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637040000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637100000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637160000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637220000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 589.6, "quote_volume": 11.974776, "trades": 1, "taker_buy_volume": 589.6, "taker_buy_quote": 11.974776}, {"ts": 1771637280000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637340000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637400000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 2507.8, "quote_volume": 50.929523, "trades": 5, "taker_buy_volume": 1576.4, "taker_buy_quote": 32.022103}, {"ts": 1771637460000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 392.2, "quote_volume": 7.96166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637520000, "open": 0.02032, "high": 0.02034, "low": 0.02032, "close": 0.02034, "volume": 1475.4, "quote_volume": 29.994413, "trades": 3, "taker_buy_volume": 1475.4, "taker_buy_quote": 29.994413}, {"ts": 1771637580000, "open": 0.02033, "high": 0.02034, "low": 0.02033, "close": 0.02033, "volume": 1749.5, "quote_volume": 35.571768, "trades": 4, "taker_buy_volume": 443.3, "taker_buy_quote": 9.016722}, {"ts": 1771637640000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 1201.6, "quote_volume": 24.428528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637700000, "open": 0.02034, "high": 0.02034, "low": 0.02033, "close": 0.02033, "volume": 1276.7, "quote_volume": 25.959744, "trades": 3, "taker_buy_volume": 443.3, "taker_buy_quote": 9.016722}, {"ts": 1771637760000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 2570.4, "quote_volume": 52.256232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637820000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 2111.2, "quote_volume": 42.941808, "trades": 1, "taker_buy_volume": 2111.2, "taker_buy_quote": 42.941808}, {"ts": 1771637880000, "open": 0.02035, "high": 0.02037, "low": 0.02035, "close": 0.02037, "volume": 13295.3, "quote_volume": 270.653923, "trades": 7, "taker_buy_volume": 13295.3, "taker_buy_quote": 270.653923}, {"ts": 1771637940000, "open": 0.02037, "high": 0.02038, "low": 0.02035, "close": 0.02038, "volume": 7935.7, "quote_volume": 161.579743, "trades": 6, "taker_buy_volume": 7004.3, "taker_buy_quote": 142.621341}, {"ts": 1771638000000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 9087.0, "quote_volume": 185.184999, "trades": 8, "taker_buy_volume": 7492.6, "taker_buy_quote": 152.707071}, {"ts": 1771638060000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 3389.4, "quote_volume": 69.076978, "trades": 6, "taker_buy_volume": 985.2, "taker_buy_quote": 20.088228}, {"ts": 1771638120000, "open": 0.02038, "high": 0.02042, "low": 0.02037, "close": 0.02042, "volume": 4147.1, "quote_volume": 84.555036, "trades": 4, "taker_buy_volume": 1051.0, "taker_buy_quote": 21.46142}, {"ts": 1771638180000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.02041, "volume": 8961.7, "quote_volume": 182.978658, "trades": 6, "taker_buy_volume": 7730.6, "taker_buy_quote": 157.858852}, {"ts": 1771638240000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 6017.1, "quote_volume": 122.737974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638300000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 394.1, "quote_volume": 8.03964, "trades": 1, "taker_buy_volume": 394.1, "taker_buy_quote": 8.03964}, {"ts": 1771638360000, "open": 0.02039, "high": 0.02043, "low": 0.02039, "close": 0.02043, "volume": 6138.2, "quote_volume": 125.346768, "trades": 3, "taker_buy_volume": 5601.6, "taker_buy_quote": 114.405494}, {"ts": 1771638420000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 1528.0, "quote_volume": 31.18648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638480000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638540000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 4837.9, "quote_volume": 98.823828, "trades": 8, "taker_buy_volume": 3391.0, "taker_buy_quote": 69.27813}, {"ts": 1771638600000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 441.2, "quote_volume": 9.018128, "trades": 1, "taker_buy_volume": 441.2, "taker_buy_quote": 9.018128}, {"ts": 1771638660000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 9109.1, "quote_volume": 186.085187, "trades": 6, "taker_buy_volume": 1911.8, "taker_buy_quote": 39.044348}, {"ts": 1771638720000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 3988.3, "quote_volume": 81.356191, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638780000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 1278.8, "quote_volume": 26.083598, "trades": 3, "taker_buy_volume": 886.6, "taker_buy_quote": 18.08664}, {"ts": 1771638840000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1562.3, "quote_volume": 31.902166, "trades": 3, "taker_buy_volume": 1562.3, "taker_buy_quote": 31.902166}, {"ts": 1771638900000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 1935.3, "quote_volume": 39.494595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638960000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 1227.9, "quote_volume": 25.053572, "trades": 3, "taker_buy_volume": 441.2, "taker_buy_quote": 9.004892}, {"ts": 1771639020000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1325.8, "quote_volume": 27.04632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639080000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 929.4, "quote_volume": 18.970544, "trades": 2, "taker_buy_volume": 539.2, "taker_buy_quote": 11.010464}, {"ts": 1771639140000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639200000, "open": 0.02042, "high": 0.02042, "low": 0.02039, "close": 0.02039, "volume": 6136.5, "quote_volume": 125.287336, "trades": 4, "taker_buy_volume": 341.2, "taker_buy_quote": 6.96048}, {"ts": 1771639260000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 6508.5, "quote_volume": 132.838485, "trades": 2, "taker_buy_volume": 6508.5, "taker_buy_quote": 132.838485}, {"ts": 1771639320000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 390.0, "quote_volume": 7.9677, "trades": 1, "taker_buy_volume": 390.0, "taker_buy_quote": 7.9677}, {"ts": 1771639380000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 1681.8, "quote_volume": 34.325538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639440000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 1062.4, "quote_volume": 21.683584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639500000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639560000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639620000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 597.6, "quote_volume": 12.197016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639680000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639740000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 41166.5, "quote_volume": 841.344886, "trades": 16, "taker_buy_volume": 25704.1, "taker_buy_quote": 525.391804}, {"ts": 1771639800000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 4496.0, "quote_volume": 91.89824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639860000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639920000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639980000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 1598.2, "quote_volume": 32.693792, "trades": 5, "taker_buy_volume": 1598.2, "taker_buy_quote": 32.693792}, {"ts": 1771640040000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02044, "volume": 1813.8, "quote_volume": 37.09368, "trades": 4, "taker_buy_volume": 980.4, "taker_buy_quote": 20.058984}, {"ts": 1771640100000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 390.2, "quote_volume": 7.963982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640160000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 487.8, "quote_volume": 9.955998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640220000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 619.2, "quote_volume": 12.637872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640280000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640340000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 5625.0, "quote_volume": 114.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640400000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640460000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640520000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 2846.8, "quote_volume": 58.245528, "trades": 1, "taker_buy_volume": 2846.8, "taker_buy_quote": 58.245528}, {"ts": 1771640580000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640640000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640700000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.02049, "volume": 6713.0, "quote_volume": 137.546716, "trades": 4, "taker_buy_volume": 338.7, "taker_buy_quote": 6.94335}, {"ts": 1771640760000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640820000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 10024.0, "quote_volume": 205.492, "trades": 2, "taker_buy_volume": 10024.0, "taker_buy_quote": 205.492}, {"ts": 1771640880000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 829.5, "quote_volume": 17.000867, "trades": 2, "taker_buy_volume": 441.2, "taker_buy_quote": 9.0446}, {"ts": 1771640940000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 773.9, "quote_volume": 15.872689, "trades": 1, "taker_buy_volume": 773.9, "taker_buy_quote": 15.872689}, {"ts": 1771641000000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641060000, "open": 0.02049, "high": 0.02053, "low": 0.02049, "close": 0.02053, "volume": 5540.2, "quote_volume": 113.636674, "trades": 4, "taker_buy_volume": 4520.8, "taker_buy_quote": 92.738488}, {"ts": 1771641120000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 8335.1, "quote_volume": 171.230035, "trades": 16, "taker_buy_volume": 5821.6, "taker_buy_quote": 119.582475}, {"ts": 1771641180000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 1800.0, "quote_volume": 36.99956, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.99956}, {"ts": 1771641240000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 1148.9, "quote_volume": 23.614761, "trades": 3, "taker_buy_volume": 1148.9, "taker_buy_quote": 23.614761}, {"ts": 1771641300000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 2144.8, "quote_volume": 44.137457, "trades": 4, "taker_buy_volume": 1658.7, "taker_buy_quote": 34.133519}, {"ts": 1771641360000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 1324.6, "quote_volume": 27.22053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641420000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 653.6, "quote_volume": 13.424944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641480000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641540000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 5160.7, "quote_volume": 106.052385, "trades": 1, "taker_buy_volume": 5160.7, "taker_buy_quote": 106.052385}, {"ts": 1771641600000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641660000, "open": 0.02055, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 17882.8, "quote_volume": 367.36455, "trades": 4, "taker_buy_volume": 5183.8, "taker_buy_quote": 106.52709}, {"ts": 1771641720000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641780000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641840000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641900000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641960000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642020000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642080000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 5625.0, "quote_volume": 115.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642140000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642200000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642260000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642320000, "open": 0.02056, "high": 0.02059, "low": 0.02056, "close": 0.02059, "volume": 14455.5, "quote_volume": 297.48221, "trades": 5, "taker_buy_volume": 14455.5, "taker_buy_quote": 297.48221}, {"ts": 1771642380000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642440000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 791.2, "quote_volume": 16.282896, "trades": 2, "taker_buy_volume": 791.2, "taker_buy_quote": 16.282896}, {"ts": 1771642500000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 1793.5, "quote_volume": 36.950419, "trades": 3, "taker_buy_volume": 431.9, "taker_buy_quote": 8.901459}, {"ts": 1771642560000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642620000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 16850.5, "quote_volume": 347.449894, "trades": 6, "taker_buy_volume": 14108.9, "taker_buy_quote": 290.925518}, {"ts": 1771642680000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642740000, "open": 0.02066, "high": 0.02066, "low": 0.02064, "close": 0.02064, "volume": 9950.2, "quote_volume": 205.54179, "trades": 4, "taker_buy_volume": 8483.1, "taker_buy_quote": 175.260846}, {"ts": 1771642800000, "open": 0.02067, "high": 0.02074, "low": 0.02067, "close": 0.02072, "volume": 470075.5, "quote_volume": 9725.149179, "trades": 58, "taker_buy_volume": 409062.0, "taker_buy_quote": 8462.618525}, {"ts": 1771642860000, "open": 0.0207, "high": 0.0207, "low": 0.02067, "close": 0.02067, "volume": 5169.7, "quote_volume": 106.979048, "trades": 4, "taker_buy_volume": 1019.4, "taker_buy_quote": 21.08556}, {"ts": 1771642920000, "open": 0.02064, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 10144.0, "quote_volume": 209.444519, "trades": 3, "taker_buy_volume": 2908.1, "taker_buy_quote": 60.023184}, {"ts": 1771642980000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643040000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643100000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643160000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643220000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 1432.0, "quote_volume": 29.5708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643280000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 293.7, "quote_volume": 6.064905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643340000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643400000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643460000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 11339.6, "quote_volume": 233.838103, "trades": 7, "taker_buy_volume": 1940.5, "taker_buy_quote": 40.025237}, {"ts": 1771643520000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 4129.1, "quote_volume": 85.285403, "trades": 4, "taker_buy_volume": 4129.1, "taker_buy_quote": 85.285403}, {"ts": 1771643580000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 922.9, "quote_volume": 19.076343, "trades": 1, "taker_buy_volume": 922.9, "taker_buy_quote": 19.076343}, {"ts": 1771643640000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 2115.8, "quote_volume": 43.648954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643700000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 2037.8, "quote_volume": 42.053405, "trades": 4, "taker_buy_volume": 2037.8, "taker_buy_quote": 42.053405}, {"ts": 1771643760000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 1260.0, "quote_volume": 25.9812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643820000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 1938.5, "quote_volume": 40.030025, "trades": 1, "taker_buy_volume": 1938.5, "taker_buy_quote": 40.030025}, {"ts": 1771643880000, "open": 0.02068, "high": 0.02068, "low": 0.02063, "close": 0.02063, "volume": 14085.5, "quote_volume": 291.058153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643940000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 9626.0, "quote_volume": 198.536593, "trades": 2, "taker_buy_volume": 4847.3, "taker_buy_quote": 99.999799}, {"ts": 1771644000000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 1077.8, "quote_volume": 22.206073, "trades": 2, "taker_buy_volume": 339.3, "taker_buy_quote": 6.992973}, {"ts": 1771644060000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644120000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 339.5, "quote_volume": 6.9937, "trades": 1, "taker_buy_volume": 339.5, "taker_buy_quote": 6.9937}, {"ts": 1771644180000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 1449.3, "quote_volume": 29.866208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644240000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 3676.8, "quote_volume": 75.962688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644300000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644360000, "open": 0.02066, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 8971.8, "quote_volume": 185.383855, "trades": 3, "taker_buy_volume": 7746.2, "taker_buy_quote": 160.075215}, {"ts": 1771644420000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644480000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644540000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644600000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 9349.6, "quote_volume": 193.256232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644660000, "open": 0.02068, "high": 0.02071, "low": 0.02068, "close": 0.0207, "volume": 92943.0, "quote_volume": 1924.285781, "trades": 20, "taker_buy_volume": 45295.0, "taker_buy_quote": 937.559861}, {"ts": 1771644720000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 2425.6, "quote_volume": 50.185664, "trades": 1, "taker_buy_volume": 2425.6, "taker_buy_quote": 50.185664}, {"ts": 1771644780000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644840000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644900000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644960000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 22592.1, "quote_volume": 467.354947, "trades": 7, "taker_buy_volume": 22592.1, "taker_buy_quote": 467.354947}, {"ts": 1771645020000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 485.4, "quote_volume": 10.04778, "trades": 1, "taker_buy_volume": 485.4, "taker_buy_quote": 10.04778}, {"ts": 1771645080000, "open": 0.02069, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 774.8, "quote_volume": 16.034495, "trades": 2, "taker_buy_volume": 388.3, "taker_buy_quote": 8.03781}, {"ts": 1771645140000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645200000, "open": 0.02065, "high": 0.02065, "low": 0.02064, "close": 0.02064, "volume": 11684.8, "quote_volume": 241.17862, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 116.1}, {"ts": 1771645260000, "open": 0.02066, "high": 0.02066, "low": 0.02063, "close": 0.02063, "volume": 1537.3, "quote_volume": 31.744676, "trades": 3, "taker_buy_volume": 1005.9, "taker_buy_quote": 20.781894}, {"ts": 1771645320000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 483.1, "quote_volume": 9.961522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645380000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 15615.4, "quote_volume": 322.045798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645440000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 77194.5, "quote_volume": 1590.115973, "trades": 8, "taker_buy_volume": 57789.7, "taker_buy_quote": 1190.46782}, {"ts": 1771645500000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 966.2, "quote_volume": 19.923044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645560000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 22573.3, "quote_volume": 465.286649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645620000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645680000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645740000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 5035.8, "quote_volume": 103.787838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645800000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02064, "volume": 2331.1, "quote_volume": 48.09933, "trades": 5, "taker_buy_volume": 873.7, "taker_buy_quote": 18.033168}, {"ts": 1771645860000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 873.7, "quote_volume": 18.024431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645920000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645980000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 1170.9, "quote_volume": 24.214212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646040000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646100000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646160000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646220000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 46347.7, "quote_volume": 958.414186, "trades": 10, "taker_buy_volume": 35097.7, "taker_buy_quote": 725.764186}, {"ts": 1771646280000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646340000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646400000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 5625.0, "quote_volume": 116.04375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646460000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 2502.9, "quote_volume": 51.489531, "trades": 2, "taker_buy_volume": 487.8, "taker_buy_quote": 10.038924}, {"ts": 1771646520000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 483.1, "quote_volume": 9.947029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646580000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 386.5, "quote_volume": 7.9619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646640000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646700000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 38100.2, "quote_volume": 784.669822, "trades": 9, "taker_buy_volume": 38100.2, "taker_buy_quote": 784.669822}, {"ts": 1771646760000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646820000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 432.5, "quote_volume": 8.9095, "trades": 1, "taker_buy_volume": 432.5, "taker_buy_quote": 8.9095}, {"ts": 1771646880000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 5625.0, "quote_volume": 115.875, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 115.875}, {"ts": 1771646940000, "open": 0.02063, "high": 0.02067, "low": 0.02063, "close": 0.02065, "volume": 1701.1, "quote_volume": 35.126743, "trades": 4, "taker_buy_volume": 825.2, "taker_buy_quote": 17.039408}, {"ts": 1771647000000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 10627.2, "quote_volume": 219.345408, "trades": 4, "taker_buy_volume": 9434.4, "taker_buy_quote": 194.726016}, {"ts": 1771647060000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 271.2, "quote_volume": 5.60028, "trades": 1, "taker_buy_volume": 271.2, "taker_buy_quote": 5.60028}, {"ts": 1771647120000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 436.9, "quote_volume": 9.026354, "trades": 1, "taker_buy_volume": 436.9, "taker_buy_quote": 9.026354}, {"ts": 1771647180000, "open": 0.02067, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 919.7, "quote_volume": 18.999571, "trades": 2, "taker_buy_volume": 388.3, "taker_buy_quote": 8.026161}, {"ts": 1771647240000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 1600.5, "quote_volume": 33.055179, "trades": 4, "taker_buy_volume": 485.4, "taker_buy_quote": 10.028364}, {"ts": 1771647300000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 1790.1, "quote_volume": 37.006221, "trades": 4, "taker_buy_volume": 1355.3, "taker_buy_quote": 28.018905}, {"ts": 1771647360000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 483.1, "quote_volume": 9.985677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647420000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 983.1, "quote_volume": 20.326599, "trades": 2, "taker_buy_volume": 592.2, "taker_buy_quote": 12.246696}, {"ts": 1771647480000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 2258.6, "quote_volume": 46.660255, "trades": 2, "taker_buy_volume": 2258.6, "taker_buy_quote": 46.660255}, {"ts": 1771647540000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647600000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647660000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 3325.2, "quote_volume": 68.66538, "trades": 1, "taker_buy_volume": 3325.2, "taker_buy_quote": 68.66538}, {"ts": 1771647720000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647780000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647840000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647900000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647960000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 386.5, "quote_volume": 7.981225, "trades": 1, "taker_buy_volume": 386.5, "taker_buy_quote": 7.981225}, {"ts": 1771648020000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02064, "volume": 1746.7, "quote_volume": 36.053363, "trades": 4, "taker_buy_volume": 874.8, "taker_buy_quote": 18.061212}, {"ts": 1771648080000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648140000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648200000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648260000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648320000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 2000.0, "quote_volume": 41.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648380000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 22362.8, "quote_volume": 461.177186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648440000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648500000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648560000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648620000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648680000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648740000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648800000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648860000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648920000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648980000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649040000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649100000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 608.3, "quote_volume": 12.555312, "trades": 1, "taker_buy_volume": 608.3, "taker_buy_quote": 12.555312}, {"ts": 1771649160000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649220000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 629.1, "quote_volume": 12.978333, "trades": 1, "taker_buy_volume": 629.1, "taker_buy_quote": 12.978333}, {"ts": 1771649280000, "open": 0.02063, "high": 0.02063, "low": 0.02061, "close": 0.02061, "volume": 3971.7, "quote_volume": 81.862635, "trades": 2, "taker_buy_volume": 294.9, "taker_buy_quote": 6.083787}, {"ts": 1771649340000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649400000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649460000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649520000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649580000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649640000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649700000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649760000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 1225.6, "quote_volume": 25.271872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649820000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 1600.0, "quote_volume": 32.992, "trades": 1, "taker_buy_volume": 1600.0, "taker_buy_quote": 32.992}, {"ts": 1771649880000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649940000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 11070.0, "quote_volume": 228.3741, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 116.04375}, {"ts": 1771650000000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 677.7, "quote_volume": 13.987728, "trades": 1, "taker_buy_volume": 677.7, "taker_buy_quote": 13.987728}, {"ts": 1771650060000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02064, "volume": 825.2, "quote_volume": 17.02778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650120000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650180000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 3045.3, "quote_volume": 62.885445, "trades": 1, "taker_buy_volume": 3045.3, "taker_buy_quote": 62.885445}, {"ts": 1771650240000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 957.9, "quote_volume": 19.790214, "trades": 1, "taker_buy_volume": 957.9, "taker_buy_quote": 19.790214}, {"ts": 1771650300000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 2674.1, "quote_volume": 55.220165, "trades": 3, "taker_buy_volume": 2674.1, "taker_buy_quote": 55.220165}, {"ts": 1771650360000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650420000, "open": 0.02067, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 1834.9, "quote_volume": 37.916039, "trades": 3, "taker_buy_volume": 1267.7, "taker_buy_quote": 26.203359}, {"ts": 1771650480000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 487.0, "quote_volume": 10.05655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650540000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650600000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650660000, "open": 0.02062, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 4502.0, "quote_volume": 92.847744, "trades": 4, "taker_buy_volume": 825.2, "taker_buy_quote": 17.032128}, {"ts": 1771650720000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02064, "volume": 1960.7, "quote_volume": 40.460596, "trades": 3, "taker_buy_volume": 1135.5, "taker_buy_quote": 23.43672}, {"ts": 1771650780000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650840000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 2000.0, "quote_volume": 41.3, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 41.3}, {"ts": 1771650900000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650960000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 1748.9, "quote_volume": 36.163929, "trades": 2, "taker_buy_volume": 1748.9, "taker_buy_quote": 36.163929}, {"ts": 1771651020000, "open": 0.02068, "high": 0.02069, "low": 0.02066, "close": 0.02066, "volume": 24311.3, "quote_volume": 502.440887, "trades": 8, "taker_buy_volume": 1811.3, "taker_buy_quote": 37.462053}, {"ts": 1771651080000, "open": 0.02066, "high": 0.02066, "low": 0.02064, "close": 0.02065, "volume": 3757.6, "quote_volume": 77.592946, "trades": 4, "taker_buy_volume": 2647.0, "taker_buy_quote": 54.66055}, {"ts": 1771651140000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 720.2, "quote_volume": 14.879332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651200000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 1750.9, "quote_volume": 36.173594, "trades": 1, "taker_buy_volume": 1750.9, "taker_buy_quote": 36.173594}, {"ts": 1771651260000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651320000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 301.5, "quote_volume": 6.220342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651380000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651440000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651500000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 436.9, "quote_volume": 9.026354, "trades": 1, "taker_buy_volume": 436.9, "taker_buy_quote": 9.026354}, {"ts": 1771651560000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 2576.3, "quote_volume": 53.212789, "trades": 6, "taker_buy_volume": 1219.4, "taker_buy_quote": 25.192804}, {"ts": 1771651620000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 1074.5, "quote_volume": 22.194778, "trades": 2, "taker_buy_volume": 635.3, "taker_buy_quote": 13.125298}, {"ts": 1771651680000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651740000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651800000, "open": 0.02071, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 14667.6, "quote_volume": 303.80813, "trades": 4, "taker_buy_volume": 14667.6, "taker_buy_quote": 303.80813}, {"ts": 1771651860000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651920000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 301.0, "quote_volume": 6.22769, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 6.22769}, {"ts": 1771651980000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652040000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652100000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652160000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 2109.3, "quote_volume": 43.620324, "trades": 1, "taker_buy_volume": 2109.3, "taker_buy_quote": 43.620324}, {"ts": 1771652220000, "open": 0.02067, "high": 0.0207, "low": 0.02067, "close": 0.0207, "volume": 8642.3, "quote_volume": 178.822266, "trades": 3, "taker_buy_volume": 8072.5, "taker_buy_quote": 167.0445}, {"ts": 1771652280000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652340000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 2109.3, "quote_volume": 43.620324, "trades": 1, "taker_buy_volume": 2109.3, "taker_buy_quote": 43.620324}, {"ts": 1771652400000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652460000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652520000, "open": 0.02069, "high": 0.0207, "low": 0.02068, "close": 0.02069, "volume": 3891.8, "quote_volume": 80.524173, "trades": 7, "taker_buy_volume": 2572.9, "taker_buy_quote": 53.249321}, {"ts": 1771652580000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652640000, "open": 0.02068, "high": 0.02068, "low": 0.02065, "close": 0.02065, "volume": 58197.3, "quote_volume": 1202.617635, "trades": 9, "taker_buy_volume": 5625.0, "taker_buy_quote": 116.15625}, {"ts": 1771652700000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652760000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 3956.7, "quote_volume": 81.705855, "trades": 1, "taker_buy_volume": 3956.7, "taker_buy_quote": 81.705855}, {"ts": 1771652820000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 568.0, "quote_volume": 11.7292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652880000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652940000, "open": 0.02063, "high": 0.02063, "low": 0.0206, "close": 0.0206, "volume": 11005.0, "quote_volume": 226.85731, "trades": 7, "taker_buy_volume": 390.2, "taker_buy_quote": 8.03812}, {"ts": 1771653000000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 847.5, "quote_volume": 17.4585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653060000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 1449.3, "quote_volume": 29.85558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653120000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653180000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653240000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653300000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 20500.0, "quote_volume": 423.107402, "trades": 4, "taker_buy_volume": 20500.0, "taker_buy_quote": 423.107402}, {"ts": 1771653360000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653420000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653480000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653540000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653600000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653660000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 968.0, "quote_volume": 19.99888, "trades": 1, "taker_buy_volume": 968.0, "taker_buy_quote": 19.99888}, {"ts": 1771653720000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653780000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 7020.3, "quote_volume": 144.969195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653840000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653900000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02066, "volume": 1056.4, "quote_volume": 21.831923, "trades": 2, "taker_buy_volume": 669.9, "taker_buy_quote": 13.846833}, {"ts": 1771653960000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 438.7, "quote_volume": 9.063542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654020000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 723.7, "quote_volume": 14.958879, "trades": 1, "taker_buy_volume": 723.7, "taker_buy_quote": 14.958879}, {"ts": 1771654080000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654140000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 2534.9, "quote_volume": 52.396383, "trades": 1, "taker_buy_volume": 2534.9, "taker_buy_quote": 52.396383}, {"ts": 1771654200000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654260000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 5625.0, "quote_volume": 116.26875, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 116.26875}, {"ts": 1771654320000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 705.1, "quote_volume": 14.585475, "trades": 2, "taker_buy_volume": 705.1, "taker_buy_quote": 14.585475}, {"ts": 1771654380000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654440000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.02071, "volume": 2979.0, "quote_volume": 61.669165, "trades": 3, "taker_buy_volume": 2979.0, "taker_buy_quote": 61.669165}, {"ts": 1771654500000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 2989.5, "quote_volume": 61.88265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654560000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 3363.4, "quote_volume": 69.521478, "trades": 1, "taker_buy_volume": 3363.4, "taker_buy_quote": 69.521478}, {"ts": 1771654620000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 4454.0, "quote_volume": 92.119105, "trades": 4, "taker_buy_volume": 2247.3, "taker_buy_quote": 46.484549}, {"ts": 1771654680000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654740000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 2000.0, "quote_volume": 41.38, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 41.38}, {"ts": 1771654800000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654860000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 7398.8, "quote_volume": 153.024922, "trades": 2, "taker_buy_volume": 1773.8, "taker_buy_quote": 36.699922}, {"ts": 1771654920000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 4109.4, "quote_volume": 85.023486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654980000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655040000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655100000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655160000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 2180.8, "quote_volume": 45.122227, "trades": 5, "taker_buy_volume": 970.9, "taker_buy_quote": 20.09763}, {"ts": 1771655220000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 20847.6, "quote_volume": 431.072118, "trades": 5, "taker_buy_volume": 6110.4, "taker_buy_quote": 126.306822}, {"ts": 1771655280000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 580.2, "quote_volume": 12.004338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655340000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655400000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655460000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 5625.0, "quote_volume": 116.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655520000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 1136.8, "quote_volume": 23.425058, "trades": 2, "taker_buy_volume": 1136.8, "taker_buy_quote": 23.425058}, {"ts": 1771655580000, "open": 0.02058, "high": 0.02061, "low": 0.02058, "close": 0.0206, "volume": 6150.4, "quote_volume": 126.731, "trades": 3, "taker_buy_volume": 4902.4, "taker_buy_quote": 101.038464}, {"ts": 1771655640000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02063, "volume": 6799.1, "quote_volume": 140.184367, "trades": 2, "taker_buy_volume": 2745.8, "taker_buy_quote": 56.645854}, {"ts": 1771655700000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 4496.0, "quote_volume": 92.75248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655760000, "open": 0.02065, "high": 0.02065, "low": 0.02064, "close": 0.02064, "volume": 8992.0, "quote_volume": 185.63984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655820000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655880000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655940000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656000000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656060000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656120000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 2473.7, "quote_volume": 51.073209, "trades": 5, "taker_buy_volume": 2038.9, "taker_buy_quote": 42.103285}, {"ts": 1771656180000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656240000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656300000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 1017.1, "quote_volume": 20.972602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656360000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 386.5, "quote_volume": 7.965765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656420000, "open": 0.02062, "high": 0.02065, "low": 0.02062, "close": 0.02065, "volume": 25130.3, "quote_volume": 518.740017, "trades": 9, "taker_buy_volume": 16073.8, "taker_buy_quote": 331.723292}, {"ts": 1771656480000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656540000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656600000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656660000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656720000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 15591.3, "quote_volume": 322.130721, "trades": 2, "taker_buy_volume": 1446.3, "taker_buy_quote": 29.895021}, {"ts": 1771656780000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 483.6, "quote_volume": 10.000848, "trades": 1, "taker_buy_volume": 483.6, "taker_buy_quote": 10.000848}, {"ts": 1771656840000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 1666.4, "quote_volume": 34.444488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656900000, "open": 0.02068, "high": 0.02078, "low": 0.02068, "close": 0.02078, "volume": 263308.5, "quote_volume": 5462.148117, "trades": 50, "taker_buy_volume": 206108.2, "taker_buy_quote": 4275.709142}, {"ts": 1771656960000, "open": 0.02077, "high": 0.02082, "low": 0.02077, "close": 0.02082, "volume": 94426.5, "quote_volume": 1963.894436, "trades": 15, "taker_buy_volume": 91056.8, "taker_buy_quote": 1893.810979}, {"ts": 1771657020000, "open": 0.02083, "high": 0.02083, "low": 0.02079, "close": 0.02079, "volume": 83053.3, "quote_volume": 1729.139967, "trades": 7, "taker_buy_volume": 8252.4, "taker_buy_quote": 171.78005}, {"ts": 1771657080000, "open": 0.02082, "high": 0.02085, "low": 0.02065, "close": 0.02075, "volume": 594387.6, "quote_volume": 12339.977791, "trades": 97, "taker_buy_volume": 181688.7, "taker_buy_quote": 3779.673883}, {"ts": 1771657140000, "open": 0.02074, "high": 0.02076, "low": 0.02073, "close": 0.02074, "volume": 77971.6, "quote_volume": 1617.321119, "trades": 19, "taker_buy_volume": 6558.9, "taker_buy_quote": 136.157612}, {"ts": 1771657200000, "open": 0.02077, "high": 0.02086, "low": 0.02077, "close": 0.02083, "volume": 158673.7, "quote_volume": 3303.335831, "trades": 33, "taker_buy_volume": 153930.8, "taker_buy_quote": 3204.653863}, {"ts": 1771657260000, "open": 0.02079, "high": 0.0208, "low": 0.02079, "close": 0.0208, "volume": 25426.2, "quote_volume": 528.76059, "trades": 5, "taker_buy_volume": 25426.2, "taker_buy_quote": 528.76059}, {"ts": 1771657320000, "open": 0.02076, "high": 0.02079, "low": 0.02075, "close": 0.02075, "volume": 91315.6, "quote_volume": 1896.811799, "trades": 40, "taker_buy_volume": 84418.2, "taker_buy_quote": 1753.690749}, {"ts": 1771657380000, "open": 0.02078, "high": 0.02086, "low": 0.02078, "close": 0.02086, "volume": 58539.5, "quote_volume": 1218.941918, "trades": 14, "taker_buy_volume": 49009.2, "taker_buy_quote": 1020.278071}, {"ts": 1771657440000, "open": 0.02081, "high": 0.02081, "low": 0.02076, "close": 0.02078, "volume": 32190.9, "quote_volume": 669.052769, "trades": 11, "taker_buy_volume": 22320.0, "taker_buy_quote": 463.901819}, {"ts": 1771657500000, "open": 0.02077, "high": 0.02077, "low": 0.02075, "close": 0.02075, "volume": 10224.6, "quote_volume": 212.35877, "trades": 5, "taker_buy_volume": 8992.0, "taker_buy_quote": 186.76384}, {"ts": 1771657560000, "open": 0.02077, "high": 0.02078, "low": 0.02075, "close": 0.02077, "volume": 20598.8, "quote_volume": 427.718439, "trades": 7, "taker_buy_volume": 20598.8, "taker_buy_quote": 427.718439}, {"ts": 1771657620000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1217.0, "quote_volume": 25.26492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657680000, "open": 0.02078, "high": 0.02088, "low": 0.02078, "close": 0.02084, "volume": 300076.0, "quote_volume": 6256.572259, "trades": 87, "taker_buy_volume": 175410.7, "taker_buy_quote": 3655.825513}, {"ts": 1771657740000, "open": 0.02085, "high": 0.02089, "low": 0.02084, "close": 0.02089, "volume": 90852.4, "quote_volume": 1895.25355, "trades": 22, "taker_buy_volume": 28924.3, "taker_buy_quote": 603.737394}, {"ts": 1771657800000, "open": 0.0209, "high": 0.0209, "low": 0.02085, "close": 0.02089, "volume": 62391.7, "quote_volume": 1302.956321, "trades": 16, "taker_buy_volume": 34257.7, "taker_buy_quote": 715.450063}, {"ts": 1771657860000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 26771.3, "quote_volume": 559.385827, "trades": 8, "taker_buy_volume": 26771.3, "taker_buy_quote": 559.385827}, {"ts": 1771657920000, "open": 0.02093, "high": 0.02094, "low": 0.02087, "close": 0.0209, "volume": 284192.0, "quote_volume": 5944.366528, "trades": 43, "taker_buy_volume": 99389.8, "taker_buy_quote": 2079.177243}, {"ts": 1771657980000, "open": 0.02093, "high": 0.02097, "low": 0.02092, "close": 0.02092, "volume": 120532.3, "quote_volume": 2525.18528, "trades": 59, "taker_buy_volume": 101915.1, "taker_buy_quote": 2135.407642}, {"ts": 1771658040000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 4778.0, "quote_volume": 100.00354, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658100000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 148709.6, "quote_volume": 3112.491928, "trades": 230, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658160000, "open": 0.02093, "high": 0.02094, "low": 0.0209, "close": 0.02092, "volume": 63070.8, "quote_volume": 1319.489496, "trades": 54, "taker_buy_volume": 13396.6, "taker_buy_quote": 280.09782}, {"ts": 1771658220000, "open": 0.02092, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 30247.5, "quote_volume": 632.517162, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658280000, "open": 0.0209, "high": 0.0209, "low": 0.02085, "close": 0.02085, "volume": 15245.1, "quote_volume": 318.33554, "trades": 31, "taker_buy_volume": 1711.5, "taker_buy_quote": 35.765542}, {"ts": 1771658340000, "open": 0.02087, "high": 0.02103, "low": 0.02087, "close": 0.02097, "volume": 340482.8, "quote_volume": 7145.4545, "trades": 127, "taker_buy_volume": 262587.1, "taker_buy_quote": 5512.223174}, {"ts": 1771658400000, "open": 0.02095, "high": 0.02097, "low": 0.02093, "close": 0.02094, "volume": 62492.6, "quote_volume": 1309.328612, "trades": 123, "taker_buy_volume": 13294.0, "taker_buy_quote": 278.77518}, {"ts": 1771658460000, "open": 0.02094, "high": 0.02098, "low": 0.02093, "close": 0.02097, "volume": 100850.3, "quote_volume": 2115.132765, "trades": 46, "taker_buy_volume": 41901.5, "taker_buy_quote": 878.789041}, {"ts": 1771658520000, "open": 0.02101, "high": 0.02116, "low": 0.02099, "close": 0.02115, "volume": 1566523.3, "quote_volume": 33058.886819, "trades": 275, "taker_buy_volume": 473535.2, "taker_buy_quote": 9989.650497}, {"ts": 1771658580000, "open": 0.02112, "high": 0.02113, "low": 0.02106, "close": 0.02106, "volume": 141456.2, "quote_volume": 2985.438483, "trades": 56, "taker_buy_volume": 49161.0, "taker_buy_quote": 1037.645789}, {"ts": 1771658640000, "open": 0.02111, "high": 0.02115, "low": 0.0211, "close": 0.02114, "volume": 60234.1, "quote_volume": 1272.762967, "trades": 22, "taker_buy_volume": 26876.7, "taker_buy_quote": 568.161932}, {"ts": 1771658700000, "open": 0.02113, "high": 0.02113, "low": 0.02097, "close": 0.021, "volume": 72375.9, "quote_volume": 1523.590428, "trades": 22, "taker_buy_volume": 26693.8, "taker_buy_quote": 560.731573}, {"ts": 1771658760000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658820000, "open": 0.02097, "high": 0.02099, "low": 0.02096, "close": 0.02099, "volume": 26835.8, "quote_volume": 563.156632, "trades": 10, "taker_buy_volume": 20733.8, "taker_buy_quote": 435.202462}, {"ts": 1771658880000, "open": 0.02101, "high": 0.02101, "low": 0.02096, "close": 0.02096, "volume": 13342.0, "quote_volume": 279.96368, "trades": 3, "taker_buy_volume": 5622.0, "taker_buy_quote": 118.11822}, {"ts": 1771658940000, "open": 0.02096, "high": 0.02099, "low": 0.02088, "close": 0.02091, "volume": 98064.4, "quote_volume": 2053.926506, "trades": 31, "taker_buy_volume": 55700.9, "taker_buy_quote": 1167.860272}, {"ts": 1771659000000, "open": 0.02087, "high": 0.0209, "low": 0.02085, "close": 0.02085, "volume": 69000.5, "quote_volume": 1440.1707, "trades": 41, "taker_buy_volume": 15296.4, "taker_buy_quote": 319.555303}, {"ts": 1771659060000, "open": 0.02088, "high": 0.02094, "low": 0.02084, "close": 0.02092, "volume": 46194.1, "quote_volume": 965.143469, "trades": 19, "taker_buy_volume": 20927.5, "taker_buy_quote": 437.624644}, {"ts": 1771659120000, "open": 0.02095, "high": 0.02098, "low": 0.02095, "close": 0.02095, "volume": 47474.6, "quote_volume": 995.093889, "trades": 26, "taker_buy_volume": 21875.7, "taker_buy_quote": 458.566782}, {"ts": 1771659180000, "open": 0.02095, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 13892.0, "quote_volume": 291.08245, "trades": 9, "taker_buy_volume": 7487.0, "taker_buy_quote": 156.92752}, {"ts": 1771659240000, "open": 0.02097, "high": 0.021, "low": 0.02097, "close": 0.02098, "volume": 59292.6, "quote_volume": 1244.516053, "trades": 28, "taker_buy_volume": 17695.0, "taker_buy_quote": 371.51805}, {"ts": 1771659300000, "open": 0.021, "high": 0.02102, "low": 0.02097, "close": 0.02101, "volume": 163118.1, "quote_volume": 3424.109667, "trades": 40, "taker_buy_volume": 70045.8, "taker_buy_quote": 1470.676114}, {"ts": 1771659360000, "open": 0.02098, "high": 0.02104, "low": 0.02098, "close": 0.02104, "volume": 40163.0, "quote_volume": 844.112831, "trades": 19, "taker_buy_volume": 15232.0, "taker_buy_quote": 320.15682}, {"ts": 1771659420000, "open": 0.02101, "high": 0.02101, "low": 0.02097, "close": 0.02099, "volume": 30551.7, "quote_volume": 641.395962, "trades": 11, "taker_buy_volume": 5561.8, "taker_buy_quote": 116.7978}, {"ts": 1771659480000, "open": 0.02102, "high": 0.02104, "low": 0.02101, "close": 0.02103, "volume": 46830.4, "quote_volume": 984.946224, "trades": 24, "taker_buy_volume": 30564.1, "taker_buy_quote": 642.822687}, {"ts": 1771659540000, "open": 0.02105, "high": 0.02109, "low": 0.02099, "close": 0.02099, "volume": 92815.9, "quote_volume": 1953.552429, "trades": 31, "taker_buy_volume": 27131.0, "taker_buy_quote": 571.68679}, {"ts": 1771659600000, "open": 0.02104, "high": 0.02107, "low": 0.02103, "close": 0.02106, "volume": 62890.8, "quote_volume": 1323.587598, "trades": 18, "taker_buy_volume": 41661.3, "taker_buy_quote": 876.774001}, {"ts": 1771659660000, "open": 0.02106, "high": 0.02111, "low": 0.02106, "close": 0.02111, "volume": 21878.9, "quote_volume": 461.201807, "trades": 6, "taker_buy_volume": 16581.1, "taker_buy_quote": 349.577161}, {"ts": 1771659720000, "open": 0.02111, "high": 0.02112, "low": 0.02107, "close": 0.0211, "volume": 33278.8, "quote_volume": 702.226273, "trades": 16, "taker_buy_volume": 29261.5, "taker_buy_quote": 617.474038}, {"ts": 1771659780000, "open": 0.02111, "high": 0.02112, "low": 0.0211, "close": 0.0211, "volume": 12738.9, "quote_volume": 268.80969, "trades": 7, "taker_buy_volume": 379.0, "taker_buy_quote": 8.00448}, {"ts": 1771659840000, "open": 0.02111, "high": 0.02114, "low": 0.02111, "close": 0.02113, "volume": 45327.7, "quote_volume": 957.848474, "trades": 21, "taker_buy_volume": 30180.4, "taker_buy_quote": 637.75349}, {"ts": 1771659900000, "open": 0.02113, "high": 0.02113, "low": 0.02108, "close": 0.02108, "volume": 27070.1, "quote_volume": 571.790226, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659960000, "open": 0.02108, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 26323.5, "quote_volume": 554.685805, "trades": 8, "taker_buy_volume": 4585.0, "taker_buy_quote": 96.65561}, {"ts": 1771660020000, "open": 0.02109, "high": 0.02112, "low": 0.02107, "close": 0.0211, "volume": 10175.9, "quote_volume": 214.645339, "trades": 9, "taker_buy_volume": 8507.8, "taker_buy_quote": 179.459802}, {"ts": 1771660080000, "open": 0.02111, "high": 0.02118, "low": 0.02109, "close": 0.02109, "volume": 395851.3, "quote_volume": 8370.650207, "trades": 90, "taker_buy_volume": 121670.5, "taker_buy_quote": 2574.126133}, {"ts": 1771660140000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.02109, "volume": 11554.2, "quote_volume": 243.69679, "trades": 4, "taker_buy_volume": 2068.6, "taker_buy_quote": 43.645486}, {"ts": 1771660200000, "open": 0.0211, "high": 0.02115, "low": 0.0211, "close": 0.02113, "volume": 25868.5, "quote_volume": 546.330999, "trades": 7, "taker_buy_volume": 19724.6, "taker_buy_quote": 416.397892}, {"ts": 1771660260000, "open": 0.02116, "high": 0.02116, "low": 0.02114, "close": 0.02116, "volume": 99385.2, "quote_volume": 2102.707341, "trades": 29, "taker_buy_volume": 51230.0, "taker_buy_quote": 1084.0268}, {"ts": 1771660320000, "open": 0.02116, "high": 0.02117, "low": 0.02104, "close": 0.02104, "volume": 269171.8, "quote_volume": 5691.663208, "trades": 50, "taker_buy_volume": 72559.6, "taker_buy_quote": 1534.87914}, {"ts": 1771660380000, "open": 0.02105, "high": 0.02105, "low": 0.021, "close": 0.02102, "volume": 114197.0, "quote_volume": 2401.223098, "trades": 36, "taker_buy_volume": 89472.7, "taker_buy_quote": 1881.32715}, {"ts": 1771660440000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660500000, "open": 0.02102, "high": 0.02106, "low": 0.0208, "close": 0.02084, "volume": 315828.7, "quote_volume": 6605.180722, "trades": 37, "taker_buy_volume": 186605.6, "taker_buy_quote": 3905.009718}, {"ts": 1771660560000, "open": 0.02083, "high": 0.02086, "low": 0.0208, "close": 0.02086, "volume": 60486.8, "quote_volume": 1260.839668, "trades": 13, "taker_buy_volume": 57979.9, "taker_buy_quote": 1208.696148}, {"ts": 1771660620000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 20836.2, "quote_volume": 434.53477, "trades": 4, "taker_buy_volume": 9595.3, "taker_buy_quote": 200.062005}, {"ts": 1771660680000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660740000, "open": 0.02089, "high": 0.02089, "low": 0.02084, "close": 0.02087, "volume": 5295.5, "quote_volume": 110.440495, "trades": 6, "taker_buy_volume": 913.5, "taker_buy_quote": 19.073399}, {"ts": 1771660800000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 1449.0, "quote_volume": 30.21165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660860000, "open": 0.02086, "high": 0.02086, "low": 0.02085, "close": 0.02085, "volume": 2109.0, "quote_volume": 43.983195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660920000, "open": 0.02084, "high": 0.02084, "low": 0.02076, "close": 0.0208, "volume": 104067.8, "quote_volume": 2165.187457, "trades": 22, "taker_buy_volume": 11385.6, "taker_buy_quote": 237.134511}, {"ts": 1771660980000, "open": 0.02081, "high": 0.02081, "low": 0.02077, "close": 0.02077, "volume": 45863.9, "quote_volume": 952.882453, "trades": 6, "taker_buy_volume": 16500.5, "taker_buy_quote": 342.802609}, {"ts": 1771661040000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661100000, "open": 0.02079, "high": 0.02083, "low": 0.02075, "close": 0.02076, "volume": 284892.1, "quote_volume": 5927.798836, "trades": 67, "taker_buy_volume": 96781.9, "taker_buy_quote": 2015.435676}, {"ts": 1771661160000, "open": 0.02077, "high": 0.02079, "low": 0.02077, "close": 0.02079, "volume": 3449.3, "quote_volume": 71.663217, "trades": 4, "taker_buy_volume": 3449.3, "taker_buy_quote": 71.663217}, {"ts": 1771661220000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 1834.9, "quote_volume": 38.156829, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661280000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 1339.7, "quote_volume": 27.852363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661340000, "open": 0.0208, "high": 0.0208, "low": 0.02076, "close": 0.02077, "volume": 6433.3, "quote_volume": 133.671008, "trades": 7, "taker_buy_volume": 3352.7, "taker_buy_quote": 69.644758}, {"ts": 1771661400000, "open": 0.02077, "high": 0.02077, "low": 0.02072, "close": 0.02072, "volume": 221462.3, "quote_volume": 4592.252555, "trades": 29, "taker_buy_volume": 46660.7, "taker_buy_quote": 967.301125}, {"ts": 1771661460000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 596.5, "quote_volume": 12.35948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661520000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 49950.0, "quote_volume": 1036.4625, "trades": 2, "taker_buy_volume": 49950.0, "taker_buy_quote": 1036.4625}, {"ts": 1771661580000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661640000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 10389.2, "quote_volume": 215.368116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661700000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 25171.2, "quote_volume": 521.295552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661760000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 8188.7, "quote_volume": 169.461933, "trades": 6, "taker_buy_volume": 872.2, "taker_buy_quote": 18.063262}, {"ts": 1771661820000, "open": 0.02071, "high": 0.02076, "low": 0.02071, "close": 0.02076, "volume": 89479.3, "quote_volume": 1855.775074, "trades": 10, "taker_buy_volume": 88799.7, "taker_buy_quote": 1841.700558}, {"ts": 1771661880000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 6780.9, "quote_volume": 140.443998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661940000, "open": 0.02072, "high": 0.02073, "low": 0.02071, "close": 0.02073, "volume": 7918.6, "quote_volume": 164.086032, "trades": 3, "taker_buy_volume": 1778.8, "taker_buy_quote": 36.874524}, {"ts": 1771662000000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662060000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 6176.9, "quote_volume": 128.047137, "trades": 4, "taker_buy_volume": 3922.0, "taker_buy_quote": 81.30306}, {"ts": 1771662120000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 5147.0, "quote_volume": 106.64584, "trades": 2, "taker_buy_volume": 5147.0, "taker_buy_quote": 106.64584}, {"ts": 1771662180000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 1500.0, "quote_volume": 31.065, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 31.065}, {"ts": 1771662240000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 21861.1, "quote_volume": 453.399214, "trades": 5, "taker_buy_volume": 19944.9, "taker_buy_quote": 413.657226}, {"ts": 1771662300000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 30091.3, "quote_volume": 624.093562, "trades": 6, "taker_buy_volume": 30091.3, "taker_buy_quote": 624.093562}, {"ts": 1771662360000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662420000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 714.0, "quote_volume": 14.80122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662480000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662540000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 11924.6, "quote_volume": 247.196958, "trades": 4, "taker_buy_volume": 11924.6, "taker_buy_quote": 247.196958}, {"ts": 1771662600000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662660000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02074, "volume": 12379.3, "quote_volume": 256.650159, "trades": 3, "taker_buy_volume": 12379.3, "taker_buy_quote": 256.650159}, {"ts": 1771662720000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662780000, "open": 0.02077, "high": 0.02077, "low": 0.02075, "close": 0.02075, "volume": 1301.8, "quote_volume": 27.02781, "trades": 3, "taker_buy_volume": 773.0, "taker_buy_quote": 16.05521}, {"ts": 1771662840000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 46055.8, "quote_volume": 955.74061, "trades": 5, "taker_buy_volume": 23042.5, "taker_buy_quote": 478.131875}, {"ts": 1771662900000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 9647.1, "quote_volume": 200.080854, "trades": 1, "taker_buy_volume": 9647.1, "taker_buy_quote": 200.080854}, {"ts": 1771662960000, "open": 0.02076, "high": 0.02078, "low": 0.02075, "close": 0.02076, "volume": 11810.4, "quote_volume": 245.091838, "trades": 5, "taker_buy_volume": 11329.6, "taker_buy_quote": 235.11043}, {"ts": 1771663020000, "open": 0.02075, "high": 0.02077, "low": 0.02075, "close": 0.02075, "volume": 59948.8, "quote_volume": 1244.8089, "trades": 8, "taker_buy_volume": 58355.8, "taker_buy_quote": 1211.75415}, {"ts": 1771663080000, "open": 0.02075, "high": 0.02092, "low": 0.02075, "close": 0.02087, "volume": 437485.5, "quote_volume": 9118.269232, "trades": 127, "taker_buy_volume": 268319.5, "taker_buy_quote": 5591.945025}, {"ts": 1771663140000, "open": 0.02087, "high": 0.0209, "low": 0.02087, "close": 0.02089, "volume": 53817.1, "quote_volume": 1123.742354, "trades": 15, "taker_buy_volume": 53817.1, "taker_buy_quote": 1123.742354}, {"ts": 1771663200000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 30026.6, "quote_volume": 627.482894, "trades": 12, "taker_buy_volume": 26374.3, "taker_buy_quote": 551.22287}, {"ts": 1771663260000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663320000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 23194.2, "quote_volume": 483.887262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663380000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663440000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663500000, "open": 0.02087, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 1872.7, "quote_volume": 39.065987, "trades": 4, "taker_buy_volume": 1394.2, "taker_buy_quote": 29.089262}, {"ts": 1771663560000, "open": 0.02086, "high": 0.02086, "low": 0.02083, "close": 0.02084, "volume": 1681.1, "quote_volume": 35.037988, "trades": 4, "taker_buy_volume": 865.4, "taker_buy_quote": 18.042628}, {"ts": 1771663620000, "open": 0.02081, "high": 0.02083, "low": 0.0208, "close": 0.02081, "volume": 36678.0, "quote_volume": 763.532441, "trades": 9, "taker_buy_volume": 29659.3, "taker_buy_quote": 617.477122}, {"ts": 1771663680000, "open": 0.02081, "high": 0.02085, "low": 0.02081, "close": 0.02083, "volume": 1868.5, "quote_volume": 38.918512, "trades": 4, "taker_buy_volume": 528.8, "taker_buy_quote": 11.02548}, {"ts": 1771663740000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 382.8, "quote_volume": 7.973724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663800000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663860000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 15637.1, "quote_volume": 326.033535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663920000, "open": 0.02082, "high": 0.02082, "low": 0.02078, "close": 0.0208, "volume": 50572.4, "quote_volume": 1051.845202, "trades": 12, "taker_buy_volume": 25809.9, "taker_buy_quote": 536.577527}, {"ts": 1771663980000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 478.5, "quote_volume": 9.9528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664040000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664100000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 16157.6, "quote_volume": 336.07808, "trades": 3, "taker_buy_volume": 16157.6, "taker_buy_quote": 336.07808}, {"ts": 1771664160000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 5625.0, "quote_volume": 117.05625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664220000, "open": 0.02081, "high": 0.02085, "low": 0.0208, "close": 0.02085, "volume": 27675.9, "quote_volume": 576.155517, "trades": 13, "taker_buy_volume": 18235.2, "taker_buy_quote": 379.577202}, {"ts": 1771664280000, "open": 0.02086, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 10095.0, "quote_volume": 210.645772, "trades": 4, "taker_buy_volume": 10095.0, "taker_buy_quote": 210.645772}, {"ts": 1771664340000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664400000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664460000, "open": 0.02083, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 25985.1, "quote_volume": 541.212151, "trades": 10, "taker_buy_volume": 14064.1, "taker_buy_quote": 292.939909}, {"ts": 1771664520000, "open": 0.0208, "high": 0.02081, "low": 0.02075, "close": 0.02076, "volume": 66931.8, "quote_volume": 1391.254516, "trades": 18, "taker_buy_volume": 8040.3, "taker_buy_quote": 167.029663}, {"ts": 1771664580000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664640000, "open": 0.02081, "high": 0.02081, "low": 0.02079, "close": 0.02079, "volume": 907.0, "quote_volume": 18.864144, "trades": 2, "taker_buy_volume": 380.7, "taker_buy_quote": 7.922367}, {"ts": 1771664700000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.02079, "volume": 10584.0, "quote_volume": 220.081031, "trades": 7, "taker_buy_volume": 10151.3, "taker_buy_quote": 211.089525}, {"ts": 1771664760000, "open": 0.02081, "high": 0.02081, "low": 0.02077, "close": 0.02078, "volume": 6017.8, "quote_volume": 125.132673, "trades": 7, "taker_buy_volume": 4621.4, "taker_buy_quote": 96.120289}, {"ts": 1771664820000, "open": 0.0208, "high": 0.0208, "low": 0.02078, "close": 0.02079, "volume": 9504.4, "quote_volume": 197.65293, "trades": 9, "taker_buy_volume": 7551.9, "taker_buy_quote": 157.075172}, {"ts": 1771664880000, "open": 0.02078, "high": 0.0208, "low": 0.02078, "close": 0.02078, "volume": 1741.2, "quote_volume": 36.191798, "trades": 4, "taker_buy_volume": 869.6, "taker_buy_quote": 18.07995}, {"ts": 1771664940000, "open": 0.02076, "high": 0.02077, "low": 0.02074, "close": 0.02076, "volume": 2269.0, "quote_volume": 47.102062, "trades": 5, "taker_buy_volume": 1062.8, "taker_buy_quote": 22.069042}, {"ts": 1771665000000, "open": 0.02077, "high": 0.02077, "low": 0.02075, "close": 0.02075, "volume": 1682.8, "quote_volume": 34.934402, "trades": 4, "taker_buy_volume": 815.1, "taker_buy_quote": 16.929627}, {"ts": 1771665060000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 531.4, "quote_volume": 11.031864, "trades": 1, "taker_buy_volume": 531.4, "taker_buy_quote": 11.031864}, {"ts": 1771665120000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665180000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665240000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 782.8, "quote_volume": 16.253848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665300000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 28447.1, "quote_volume": 590.939285, "trades": 7, "taker_buy_volume": 11250.0, "taker_buy_quote": 233.71875}, {"ts": 1771665360000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 13260.3, "quote_volume": 275.96053, "trades": 5, "taker_buy_volume": 8058.5, "taker_buy_quote": 167.667666}, {"ts": 1771665420000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 999.7, "quote_volume": 20.803757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665480000, "open": 0.02082, "high": 0.02085, "low": 0.02082, "close": 0.02085, "volume": 10034.5, "quote_volume": 209.079665, "trades": 4, "taker_buy_volume": 10034.5, "taker_buy_quote": 209.079665}, {"ts": 1771665540000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 2000.0, "quote_volume": 41.66, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 41.66}, {"ts": 1771665600000, "open": 0.02083, "high": 0.02087, "low": 0.02083, "close": 0.02087, "volume": 12155.8, "quote_volume": 253.418494, "trades": 4, "taker_buy_volume": 12155.8, "taker_buy_quote": 253.418494}, {"ts": 1771665660000, "open": 0.02087, "high": 0.02091, "low": 0.02087, "close": 0.02087, "volume": 3653.3, "quote_volume": 76.268847, "trades": 3, "taker_buy_volume": 3222.7, "taker_buy_quote": 67.282225}, {"ts": 1771665720000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 430.7, "quote_volume": 8.984402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665780000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665840000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665900000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 27432.7, "quote_volume": 572.246122, "trades": 5, "taker_buy_volume": 3991.4, "taker_buy_quote": 83.260604}, {"ts": 1771665960000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666020000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 26359.0, "quote_volume": 549.1725, "trades": 19, "taker_buy_volume": 15109.0, "taker_buy_quote": 314.77875}, {"ts": 1771666080000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 1692.9, "quote_volume": 35.263107, "trades": 1, "taker_buy_volume": 1692.9, "taker_buy_quote": 35.263107}, {"ts": 1771666140000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666200000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666260000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666320000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666380000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 5625.0, "quote_volume": 117.225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666440000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 1055.1, "quote_volume": 21.97247, "trades": 2, "taker_buy_volume": 528.8, "taker_buy_quote": 11.014904}, {"ts": 1771666500000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 7288.0, "quote_volume": 151.834293, "trades": 6, "taker_buy_volume": 7288.0, "taker_buy_quote": 151.834293}, {"ts": 1771666560000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666620000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 1566.6, "quote_volume": 32.600946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666680000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666740000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666800000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 27447.5, "quote_volume": 571.34445, "trades": 7, "taker_buy_volume": 21822.5, "taker_buy_quote": 454.2882}, {"ts": 1771666860000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 1152.4, "quote_volume": 23.992968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666920000, "open": 0.02082, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 6127.3, "quote_volume": 127.626636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666980000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667040000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667100000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 1870.4, "quote_volume": 38.956126, "trades": 4, "taker_buy_volume": 1439.8, "taker_buy_quote": 29.991034}, {"ts": 1771667160000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 2207.5, "quote_volume": 45.99184, "trades": 5, "taker_buy_volume": 1824.7, "taker_buy_quote": 38.018116}, {"ts": 1771667220000, "open": 0.02083, "high": 0.02086, "low": 0.02083, "close": 0.02084, "volume": 8193.3, "quote_volume": 170.807759, "trades": 9, "taker_buy_volume": 7184.0, "taker_buy_quote": 149.77921}, {"ts": 1771667280000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 1387.5, "quote_volume": 28.905931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667340000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667400000, "open": 0.02079, "high": 0.02079, "low": 0.02078, "close": 0.02079, "volume": 6434.7, "quote_volume": 133.764463, "trades": 4, "taker_buy_volume": 329.7, "taker_buy_quote": 6.854463}, {"ts": 1771667460000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667520000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667580000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667640000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667700000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667760000, "open": 0.02075, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 4888.7, "quote_volume": 101.452644, "trades": 2, "taker_buy_volume": 1211.9, "taker_buy_quote": 25.159044}, {"ts": 1771667820000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 5625.0, "quote_volume": 116.71875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667880000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667940000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 4710.1, "quote_volume": 97.640373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668000000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668060000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668120000, "open": 0.02078, "high": 0.02078, "low": 0.02075, "close": 0.02076, "volume": 50758.8, "quote_volume": 1053.74027, "trades": 10, "taker_buy_volume": 35267.0, "taker_buy_quote": 732.17292}, {"ts": 1771668180000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668240000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668300000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668360000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668420000, "open": 0.02077, "high": 0.02078, "low": 0.02077, "close": 0.02078, "volume": 24519.3, "quote_volume": 509.504557, "trades": 5, "taker_buy_volume": 24519.3, "taker_buy_quote": 509.504557}, {"ts": 1771668480000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1513.2, "quote_volume": 31.429164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668540000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 12142.1, "quote_volume": 252.004825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668600000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668660000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668720000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668780000, "open": 0.02073, "high": 0.02073, "low": 0.02069, "close": 0.02069, "volume": 87507.8, "quote_volume": 1812.287074, "trades": 20, "taker_buy_volume": 13182.4, "taker_buy_quote": 272.856198}, {"ts": 1771668840000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 5000.0, "quote_volume": 103.6, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 103.6}, {"ts": 1771668900000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668960000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669020000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 12756.6, "quote_volume": 264.587917, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669080000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669140000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669200000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669260000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669320000, "open": 0.02071, "high": 0.02072, "low": 0.0207, "close": 0.02072, "volume": 21346.0, "quote_volume": 442.050029, "trades": 12, "taker_buy_volume": 11346.0, "taker_buy_quote": 234.993779}, {"ts": 1771669380000, "open": 0.02071, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 5088.8, "quote_volume": 105.389936, "trades": 9, "taker_buy_volume": 5088.8, "taker_buy_quote": 105.389936}, {"ts": 1771669440000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669500000, "open": 0.02069, "high": 0.02069, "low": 0.02064, "close": 0.02066, "volume": 133213.1, "quote_volume": 2752.212293, "trades": 21, "taker_buy_volume": 20472.9, "taker_buy_quote": 422.875157}, {"ts": 1771669560000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02066, "volume": 18443.5, "quote_volume": 381.09271, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 103.35}, {"ts": 1771669620000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669680000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 15305.1, "quote_volume": 316.356417, "trades": 2, "taker_buy_volume": 15305.1, "taker_buy_quote": 316.356417}, {"ts": 1771669740000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669800000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669860000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 4029.0, "quote_volume": 83.44059, "trades": 1, "taker_buy_volume": 4029.0, "taker_buy_quote": 83.44059}, {"ts": 1771669920000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669980000, "open": 0.02069, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 3586.5, "quote_volume": 74.23758, "trades": 2, "taker_buy_volume": 3289.5, "taker_buy_quote": 68.09265}, {"ts": 1771670040000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670100000, "open": 0.02069, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 11453.7, "quote_volume": 237.040603, "trades": 9, "taker_buy_volume": 10540.2, "taker_buy_quote": 218.135961}, {"ts": 1771670160000, "open": 0.02071, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 15868.9, "quote_volume": 328.717859, "trades": 12, "taker_buy_volume": 13890.0, "taker_buy_quote": 287.73484}, {"ts": 1771670220000, "open": 0.02071, "high": 0.02074, "low": 0.02071, "close": 0.02074, "volume": 12341.0, "quote_volume": 255.74609, "trades": 4, "taker_buy_volume": 12341.0, "taker_buy_quote": 255.74609}, {"ts": 1771670280000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 21716.0, "quote_volume": 449.90552, "trades": 9, "taker_buy_volume": 8087.0, "taker_buy_quote": 167.51264}, {"ts": 1771670340000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670400000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 9668.0, "quote_volume": 200.0776, "trades": 5, "taker_buy_volume": 9668.0, "taker_buy_quote": 200.0776}, {"ts": 1771670460000, "open": 0.02069, "high": 0.02069, "low": 0.02064, "close": 0.02065, "volume": 234732.7, "quote_volume": 4852.300255, "trades": 33, "taker_buy_volume": 85980.5, "taker_buy_quote": 1776.851933}, {"ts": 1771670520000, "open": 0.02063, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 80389.3, "quote_volume": 1658.320432, "trades": 18, "taker_buy_volume": 32415.9, "taker_buy_quote": 668.907926}, {"ts": 1771670580000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670640000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 662.0, "quote_volume": 13.65706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670700000, "open": 0.02063, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 19230.4, "quote_volume": 396.752312, "trades": 13, "taker_buy_volume": 18261.0, "taker_buy_quote": 376.75359}, {"ts": 1771670760000, "open": 0.02063, "high": 0.02063, "low": 0.0206, "close": 0.0206, "volume": 4661.2, "quote_volume": 96.14885, "trades": 2, "taker_buy_volume": 390.2, "taker_buy_quote": 8.03812}, {"ts": 1771670820000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 3405.8, "quote_volume": 70.15414, "trades": 6, "taker_buy_volume": 2871.8, "taker_buy_quote": 59.15908}, {"ts": 1771670880000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 707.0, "quote_volume": 14.561032, "trades": 2, "taker_buy_volume": 390.2, "taker_buy_quote": 8.03812}, {"ts": 1771670940000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 2093.6, "quote_volume": 43.089844, "trades": 3, "taker_buy_volume": 1738.0, "taker_buy_quote": 35.76804}, {"ts": 1771671000000, "open": 0.02059, "high": 0.02063, "low": 0.02059, "close": 0.02061, "volume": 42476.5, "quote_volume": 875.314116, "trades": 17, "taker_buy_volume": 36558.6, "taker_buy_quote": 753.301511}, {"ts": 1771671060000, "open": 0.02061, "high": 0.02064, "low": 0.02061, "close": 0.02064, "volume": 15616.1, "quote_volume": 322.112861, "trades": 15, "taker_buy_volume": 15133.0, "taker_buy_quote": 312.15617}, {"ts": 1771671120000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 2490.3, "quote_volume": 51.31756, "trades": 3, "taker_buy_volume": 2128.2, "taker_buy_quote": 43.8583}, {"ts": 1771671180000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 2664.7, "quote_volume": 54.858062, "trades": 3, "taker_buy_volume": 926.8, "taker_buy_quote": 19.09208}, {"ts": 1771671240000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 19527.5, "quote_volume": 401.87595, "trades": 12, "taker_buy_volume": 7570.0, "taker_buy_quote": 155.7906}, {"ts": 1771671300000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 5674.0, "quote_volume": 116.8344, "trades": 3, "taker_buy_volume": 5674.0, "taker_buy_quote": 116.8344}, {"ts": 1771671360000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671420000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 39363.4, "quote_volume": 810.098772, "trades": 10, "taker_buy_volume": 5625.0, "taker_buy_quote": 115.7625}, {"ts": 1771671480000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 28125.0, "quote_volume": 578.8125, "trades": 7, "taker_buy_volume": 11250.0, "taker_buy_quote": 231.525}, {"ts": 1771671540000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671600000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 22849.7, "quote_volume": 470.296826, "trades": 6, "taker_buy_volume": 10625.0, "taker_buy_quote": 218.7125}, {"ts": 1771671660000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 1888.8, "quote_volume": 38.904932, "trades": 4, "taker_buy_volume": 487.8, "taker_buy_quote": 10.04868}, {"ts": 1771671720000, "open": 0.02059, "high": 0.02062, "low": 0.02059, "close": 0.02062, "volume": 8934.1, "quote_volume": 184.197574, "trades": 4, "taker_buy_volume": 8148.5, "taker_buy_quote": 168.02207}, {"ts": 1771671780000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671840000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 2307.0, "quote_volume": 47.59341, "trades": 1, "taker_buy_volume": 2307.0, "taker_buy_quote": 47.59341}, {"ts": 1771671900000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671960000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 10957.0, "quote_volume": 226.31537, "trades": 3, "taker_buy_volume": 10957.0, "taker_buy_quote": 226.31537}, {"ts": 1771672020000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 7024.0, "quote_volume": 145.20007, "trades": 3, "taker_buy_volume": 7024.0, "taker_buy_quote": 145.20007}, {"ts": 1771672080000, "open": 0.02068, "high": 0.02068, "low": 0.02065, "close": 0.02067, "volume": 2536.7, "quote_volume": 52.426203, "trades": 6, "taker_buy_volume": 1747.5, "taker_buy_quote": 36.125679}, {"ts": 1771672140000, "open": 0.02068, "high": 0.02068, "low": 0.02065, "close": 0.02065, "volume": 1113.9, "quote_volume": 23.014143, "trades": 3, "taker_buy_volume": 241.7, "taker_buy_quote": 4.998356}, {"ts": 1771672200000, "open": 0.02066, "high": 0.02066, "low": 0.02063, "close": 0.02064, "volume": 2712.4, "quote_volume": 56.01338, "trades": 3, "taker_buy_volume": 1737.9, "taker_buy_quote": 35.905014}, {"ts": 1771672260000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672320000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 1500.0, "quote_volume": 30.945, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.945}, {"ts": 1771672380000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 831.0, "quote_volume": 17.14353, "trades": 1, "taker_buy_volume": 831.0, "taker_buy_quote": 17.14353}, {"ts": 1771672440000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672500000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672560000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 1808.0, "quote_volume": 37.28096, "trades": 1, "taker_buy_volume": 1808.0, "taker_buy_quote": 37.28096}, {"ts": 1771672620000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 6270.2, "quote_volume": 129.291524, "trades": 2, "taker_buy_volume": 645.2, "taker_buy_quote": 13.304024}, {"ts": 1771672680000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672740000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 1500.0, "quote_volume": 30.945, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.945}, {"ts": 1771672800000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 4513.0, "quote_volume": 93.19345, "trades": 4, "taker_buy_volume": 4513.0, "taker_buy_quote": 93.19345}, {"ts": 1771672860000, "open": 0.02065, "high": 0.02065, "low": 0.02062, "close": 0.02062, "volume": 1405.9, "quote_volume": 29.015386, "trades": 3, "taker_buy_volume": 1019.4, "taker_buy_quote": 21.045756}, {"ts": 1771672920000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 12075.2, "quote_volume": 249.115259, "trades": 4, "taker_buy_volume": 825.2, "taker_buy_quote": 17.027759}, {"ts": 1771672980000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 5743.7, "quote_volume": 118.481394, "trades": 5, "taker_buy_volume": 4630.0, "taker_buy_quote": 95.5169}, {"ts": 1771673040000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 2283.5, "quote_volume": 47.094507, "trades": 5, "taker_buy_volume": 1407.7, "taker_buy_quote": 29.035511}, {"ts": 1771673100000, "open": 0.02062, "high": 0.02064, "low": 0.02062, "close": 0.02063, "volume": 4529.7, "quote_volume": 93.461335, "trades": 7, "taker_buy_volume": 3704.3, "taker_buy_quote": 76.433333}, {"ts": 1771673160000, "open": 0.02063, "high": 0.02066, "low": 0.02062, "close": 0.02065, "volume": 8650.6, "quote_volume": 178.642214, "trades": 7, "taker_buy_volume": 7636.1, "taker_buy_quote": 157.708731}, {"ts": 1771673220000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 2128.7, "quote_volume": 43.929355, "trades": 4, "taker_buy_volume": 713.7, "taker_buy_quote": 14.737905}, {"ts": 1771673280000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673340000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673400000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 3797.0, "quote_volume": 78.40805, "trades": 1, "taker_buy_volume": 3797.0, "taker_buy_quote": 78.40805}, {"ts": 1771673460000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673520000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673580000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 10111.8, "quote_volume": 208.36198, "trades": 5, "taker_buy_volume": 9846.8, "taker_buy_quote": 202.90033}, {"ts": 1771673640000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673700000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673760000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 390.2, "quote_volume": 8.03812, "trades": 1, "taker_buy_volume": 390.2, "taker_buy_quote": 8.03812}, {"ts": 1771673820000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 54557.8, "quote_volume": 1122.825864, "trades": 11, "taker_buy_volume": 29817.1, "taker_buy_quote": 613.662258}, {"ts": 1771673880000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673940000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 10888.6, "quote_volume": 224.301295, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 115.875}, {"ts": 1771674000000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 1317.0, "quote_volume": 27.138539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674060000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 21864.9, "quote_volume": 450.741738, "trades": 7, "taker_buy_volume": 16239.9, "taker_buy_quote": 334.810488}, {"ts": 1771674120000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674180000, "open": 0.02061, "high": 0.02062, "low": 0.0206, "close": 0.0206, "volume": 31789.6, "quote_volume": 655.162392, "trades": 7, "taker_buy_volume": 12019.1, "taker_buy_quote": 247.777592}, {"ts": 1771674240000, "open": 0.02058, "high": 0.02059, "low": 0.02057, "close": 0.02059, "volume": 34519.0, "quote_volume": 710.44958, "trades": 7, "taker_buy_volume": 5625.0, "taker_buy_quote": 115.7625}, {"ts": 1771674300000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 5624.9, "quote_volume": 115.87294, "trades": 1, "taker_buy_volume": 5624.9, "taker_buy_quote": 115.87294}, {"ts": 1771674360000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 1767.6, "quote_volume": 36.394884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674420000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 705.4, "quote_volume": 14.524186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674480000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 5625.0, "quote_volume": 115.93125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 115.93125}, {"ts": 1771674540000, "open": 0.0206, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 11287.1, "quote_volume": 232.462865, "trades": 5, "taker_buy_volume": 485.4, "taker_buy_quote": 10.004094}, {"ts": 1771674600000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674660000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 922.6, "quote_volume": 19.010438, "trades": 2, "taker_buy_volume": 487.8, "taker_buy_quote": 10.053558}, {"ts": 1771674720000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 386.5, "quote_volume": 7.9619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674780000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 5625.0, "quote_volume": 115.81875, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 115.81875}, {"ts": 1771674840000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 774.9, "quote_volume": 15.96294, "trades": 1, "taker_buy_volume": 774.9, "taker_buy_quote": 15.96294}, {"ts": 1771674900000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 12244.2, "quote_volume": 252.276826, "trades": 6, "taker_buy_volume": 5624.9, "taker_buy_quote": 115.929189}, {"ts": 1771674960000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 4696.2, "quote_volume": 96.751914, "trades": 3, "taker_buy_volume": 1019.4, "taker_buy_quote": 21.009834}, {"ts": 1771675020000, "open": 0.0206, "high": 0.02061, "low": 0.02058, "close": 0.02061, "volume": 13692.2, "quote_volume": 281.992605, "trades": 7, "taker_buy_volume": 6281.6, "taker_buy_quote": 129.417469}, {"ts": 1771675080000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 8061.3, "quote_volume": 166.011871, "trades": 4, "taker_buy_volume": 2970.4, "taker_buy_quote": 61.19024}, {"ts": 1771675140000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 1408.5, "quote_volume": 29.006381, "trades": 3, "taker_buy_volume": 536.6, "taker_buy_quote": 11.05396}, {"ts": 1771675200000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 1256.1, "quote_volume": 25.863099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675260000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 62339.0, "quote_volume": 1283.56001, "trades": 22, "taker_buy_volume": 21371.0, "taker_buy_quote": 440.02889}, {"ts": 1771675320000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 13030.9, "quote_volume": 268.39615, "trades": 10, "taker_buy_volume": 8991.9, "taker_buy_quote": 185.23314}, {"ts": 1771675380000, "open": 0.02059, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 69861.9, "quote_volume": 1438.467043, "trades": 25, "taker_buy_volume": 29157.0, "taker_buy_quote": 600.47674}, {"ts": 1771675440000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 1966.6, "quote_volume": 40.51196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675500000, "open": 0.02061, "high": 0.02062, "low": 0.0206, "close": 0.0206, "volume": 12813.2, "quote_volume": 264.142272, "trades": 5, "taker_buy_volume": 12330.1, "taker_buy_quote": 254.190412}, {"ts": 1771675560000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 536.6, "quote_volume": 11.05396, "trades": 1, "taker_buy_volume": 536.6, "taker_buy_quote": 11.05396}, {"ts": 1771675620000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 13658.6, "quote_volume": 281.394732, "trades": 8, "taker_buy_volume": 13658.6, "taker_buy_quote": 281.394732}, {"ts": 1771675680000, "open": 0.0206, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 19655.4, "quote_volume": 404.645858, "trades": 9, "taker_buy_volume": 6454.2, "taker_buy_quote": 132.90027}, {"ts": 1771675740000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 5624.9, "quote_volume": 115.87294, "trades": 2, "taker_buy_volume": 5624.9, "taker_buy_quote": 115.87294}, {"ts": 1771675800000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02059, "volume": 42703.9, "quote_volume": 879.381105, "trades": 18, "taker_buy_volume": 14737.0, "taker_buy_quote": 303.52595}, {"ts": 1771675860000, "open": 0.02059, "high": 0.02061, "low": 0.02057, "close": 0.0206, "volume": 53313.9, "quote_volume": 1097.998706, "trades": 41, "taker_buy_volume": 35101.4, "taker_buy_quote": 722.98763}, {"ts": 1771675920000, "open": 0.0206, "high": 0.02063, "low": 0.0206, "close": 0.02063, "volume": 34523.0, "quote_volume": 711.807705, "trades": 12, "taker_buy_volume": 33750.0, "taker_buy_quote": 695.88004}, {"ts": 1771675980000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 1062.8, "quote_volume": 21.909622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676040000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 3812.0, "quote_volume": 78.64156, "trades": 1, "taker_buy_volume": 3812.0, "taker_buy_quote": 78.64156}, {"ts": 1771676100000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 1196.0, "quote_volume": 24.66152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676160000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 3812.0, "quote_volume": 78.60344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676220000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 1906.5, "quote_volume": 39.340498, "trades": 4, "taker_buy_volume": 684.0, "taker_buy_quote": 14.11776}, {"ts": 1771676280000, "open": 0.02064, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 19759.7, "quote_volume": 407.927795, "trades": 7, "taker_buy_volume": 19319.7, "taker_buy_quote": 398.850595}, {"ts": 1771676340000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 922.6, "quote_volume": 19.019181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676400000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 657.0, "quote_volume": 13.5342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676460000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 1300.0, "quote_volume": 26.793, "trades": 1, "taker_buy_volume": 1300.0, "taker_buy_quote": 26.793}, {"ts": 1771676520000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02059, "volume": 3296.4, "quote_volume": 67.92281, "trades": 6, "taker_buy_volume": 2279.3, "taker_buy_quote": 46.976373}, {"ts": 1771676580000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676640000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 10490.2, "quote_volume": 216.045169, "trades": 13, "taker_buy_volume": 5195.1, "taker_buy_quote": 107.01906}, {"ts": 1771676700000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 1930.0, "quote_volume": 39.75032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676760000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 1090.3, "quote_volume": 22.468148, "trades": 2, "taker_buy_volume": 796.8, "taker_buy_quote": 16.422048}, {"ts": 1771676820000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 16721.0, "quote_volume": 344.368898, "trades": 13, "taker_buy_volume": 439.0, "taker_buy_quote": 9.0434}, {"ts": 1771676880000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 55749.3, "quote_volume": 1148.139199, "trades": 17, "taker_buy_volume": 36194.3, "taker_buy_quote": 745.501749}, {"ts": 1771676940000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 10069.7, "quote_volume": 207.381491, "trades": 6, "taker_buy_volume": 4636.8, "taker_buy_quote": 95.51808}, {"ts": 1771677000000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677060000, "open": 0.0206, "high": 0.02063, "low": 0.02058, "close": 0.02059, "volume": 201259.6, "quote_volume": 4146.093526, "trades": 59, "taker_buy_volume": 128111.1, "taker_buy_quote": 2639.429117}, {"ts": 1771677120000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 67096.5, "quote_volume": 1383.222904, "trades": 9, "taker_buy_volume": 63303.8, "taker_buy_quote": 1305.01743}, {"ts": 1771677180000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677240000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 1225.6, "quote_volume": 25.284128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677300000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 8384.1, "quote_volume": 172.919023, "trades": 3, "taker_buy_volume": 8384.1, "taker_buy_quote": 172.919023}, {"ts": 1771677360000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 13844.0, "quote_volume": 285.277249, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677420000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677480000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677540000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 825.0, "quote_volume": 17.00325, "trades": 1, "taker_buy_volume": 825.0, "taker_buy_quote": 17.00325}, {"ts": 1771677600000, "open": 0.0206, "high": 0.02064, "low": 0.0206, "close": 0.02062, "volume": 44555.3, "quote_volume": 918.762793, "trades": 17, "taker_buy_volume": 34505.7, "taker_buy_quote": 711.625441}, {"ts": 1771677660000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677720000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 1742.8, "quote_volume": 35.949133, "trades": 4, "taker_buy_volume": 1259.7, "taker_buy_quote": 25.987611}, {"ts": 1771677780000, "open": 0.02063, "high": 0.02063, "low": 0.02061, "close": 0.02061, "volume": 2133.7, "quote_volume": 43.994003, "trades": 5, "taker_buy_volume": 922.3, "taker_buy_quote": 19.027049}, {"ts": 1771677840000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 1359.1, "quote_volume": 28.038233, "trades": 4, "taker_buy_volume": 1359.1, "taker_buy_quote": 28.038233}, {"ts": 1771677900000, "open": 0.02062, "high": 0.02065, "low": 0.02062, "close": 0.02065, "volume": 26299.3, "quote_volume": 542.861792, "trades": 10, "taker_buy_volume": 25811.8, "taker_buy_quote": 532.809542}, {"ts": 1771677960000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 2698.9, "quote_volume": 55.732285, "trades": 5, "taker_buy_volume": 2698.9, "taker_buy_quote": 55.732285}, {"ts": 1771678020000, "open": 0.02064, "high": 0.02064, "low": 0.02062, "close": 0.02062, "volume": 17230.0, "quote_volume": 355.470452, "trades": 12, "taker_buy_volume": 955.1, "taker_buy_quote": 19.713264}, {"ts": 1771678080000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 2385.9, "quote_volume": 49.197258, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678140000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 2033.0, "quote_volume": 41.96112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678200000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678260000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 3928.9, "quote_volume": 81.019397, "trades": 4, "taker_buy_volume": 3928.9, "taker_buy_quote": 81.019397}, {"ts": 1771678320000, "open": 0.02062, "high": 0.02062, "low": 0.02059, "close": 0.02059, "volume": 4823.0, "quote_volume": 99.40029, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678380000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 970.2, "quote_volume": 20.005524, "trades": 1, "taker_buy_volume": 970.2, "taker_buy_quote": 20.005524}, {"ts": 1771678440000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678500000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678560000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 19467.0, "quote_volume": 401.46579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678620000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 485.4, "quote_volume": 10.018656, "trades": 1, "taker_buy_volume": 485.4, "taker_buy_quote": 10.018656}, {"ts": 1771678680000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02064, "volume": 1456.3, "quote_volume": 30.057547, "trades": 3, "taker_buy_volume": 970.9, "taker_buy_quote": 20.043745}, {"ts": 1771678740000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 966.2, "quote_volume": 19.932706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678800000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678860000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 1934.6, "quote_volume": 39.939828, "trades": 4, "taker_buy_volume": 1451.5, "taker_buy_quote": 29.973475}, {"ts": 1771678920000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 1985.3, "quote_volume": 41.006154, "trades": 4, "taker_buy_volume": 1453.9, "taker_buy_quote": 30.032744}, {"ts": 1771678980000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 1402.2, "quote_volume": 28.965104, "trades": 2, "taker_buy_volume": 967.4, "taker_buy_quote": 19.986484}, {"ts": 1771679040000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 1260.7, "quote_volume": 26.008241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679100000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679160000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679220000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 719.3, "quote_volume": 14.846352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679280000, "open": 0.02066, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 31568.6, "quote_volume": 652.197568, "trades": 6, "taker_buy_volume": 31083.2, "taker_buy_quote": 642.178912}, {"ts": 1771679340000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 2137.4, "quote_volume": 44.176193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679400000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679460000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 547.1, "quote_volume": 11.319499, "trades": 1, "taker_buy_volume": 547.1, "taker_buy_quote": 11.319499}, {"ts": 1771679520000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679580000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679640000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 603.0, "quote_volume": 12.454967, "trades": 2, "taker_buy_volume": 301.7, "taker_buy_quote": 6.233122}, {"ts": 1771679700000, "open": 0.02066, "high": 0.02066, "low": 0.02064, "close": 0.02064, "volume": 6288.2, "quote_volume": 129.905158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679760000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 4712.0, "quote_volume": 97.16144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679820000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 1118.4, "quote_volume": 23.072592, "trades": 2, "taker_buy_volume": 1118.4, "taker_buy_quote": 23.072592}, {"ts": 1771679880000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 942.8, "quote_volume": 19.449964, "trades": 1, "taker_buy_volume": 942.8, "taker_buy_quote": 19.449964}, {"ts": 1771679940000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680000000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680060000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 5087.0, "quote_volume": 105.04655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680120000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 1664.8, "quote_volume": 34.37812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680180000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680240000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680300000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 2109.3, "quote_volume": 43.557045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680360000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680420000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 1863.1, "quote_volume": 38.510277, "trades": 2, "taker_buy_volume": 1863.1, "taker_buy_quote": 38.510277}, {"ts": 1771680480000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680540000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680600000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 4277.2, "quote_volume": 88.495268, "trades": 1, "taker_buy_volume": 4277.2, "taker_buy_quote": 88.495268}, {"ts": 1771680660000, "open": 0.0207, "high": 0.0207, "low": 0.02067, "close": 0.02067, "volume": 81837.6, "quote_volume": 1692.615139, "trades": 12, "taker_buy_volume": 349.9, "taker_buy_quote": 7.24293}, {"ts": 1771680720000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 6613.2, "quote_volume": 136.959372, "trades": 2, "taker_buy_volume": 6613.2, "taker_buy_quote": 136.959372}, {"ts": 1771680780000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 9650.0, "quote_volume": 200.0445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680840000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 723.5, "quote_volume": 14.998155, "trades": 1, "taker_buy_volume": 723.5, "taker_buy_quote": 14.998155}, {"ts": 1771680900000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680960000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681020000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 726.3, "quote_volume": 15.03441, "trades": 1, "taker_buy_volume": 726.3, "taker_buy_quote": 15.03441}, {"ts": 1771681080000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 682.4, "quote_volume": 14.115878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681140000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 1407.7, "quote_volume": 29.13939, "trades": 3, "taker_buy_volume": 1407.7, "taker_buy_quote": 29.13939}, {"ts": 1771681200000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.0207, "volume": 1840.7, "quote_volume": 38.090412, "trades": 4, "taker_buy_volume": 1019.4, "taker_buy_quote": 21.10158}, {"ts": 1771681260000, "open": 0.02069, "high": 0.0207, "low": 0.02068, "close": 0.0207, "volume": 4156.0, "quote_volume": 85.967643, "trades": 7, "taker_buy_volume": 970.9, "taker_buy_quote": 20.09229}, {"ts": 1771681320000, "open": 0.02068, "high": 0.0207, "low": 0.02066, "close": 0.02066, "volume": 2098.1, "quote_volume": 43.391856, "trades": 4, "taker_buy_volume": 1068.0, "taker_buy_quote": 22.10226}, {"ts": 1771681380000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02066, "volume": 2857.6, "quote_volume": 59.053065, "trades": 6, "taker_buy_volume": 1504.9, "taker_buy_quote": 31.106283}, {"ts": 1771681440000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 5816.4, "quote_volume": 120.208464, "trades": 5, "taker_buy_volume": 4164.0, "taker_buy_quote": 86.06988}, {"ts": 1771681500000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681560000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681620000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 4620.0, "quote_volume": 95.4954, "trades": 2, "taker_buy_volume": 4620.0, "taker_buy_quote": 95.4954}, {"ts": 1771681680000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681740000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681800000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 2079.0, "quote_volume": 42.97293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681860000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681920000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681980000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682040000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682100000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 4702.8, "quote_volume": 97.390661, "trades": 3, "taker_buy_volume": 4270.1, "taker_buy_quote": 88.433771}, {"ts": 1771682160000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682220000, "open": 0.02072, "high": 0.02073, "low": 0.02072, "close": 0.02073, "volume": 1240.9, "quote_volume": 25.718678, "trades": 2, "taker_buy_volume": 1240.9, "taker_buy_quote": 25.718678}, {"ts": 1771682280000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 17471.7, "quote_volume": 362.369967, "trades": 4, "taker_buy_volume": 6315.9, "taker_buy_quote": 130.998675}, {"ts": 1771682340000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682400000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682460000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 4220.4, "quote_volume": 87.488892, "trades": 2, "taker_buy_volume": 4220.4, "taker_buy_quote": 87.488892}, {"ts": 1771682520000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02074, "volume": 1460.7, "quote_volume": 30.292311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682580000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 4914.7, "quote_volume": 101.881731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682640000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 4821.6, "quote_volume": 99.999984, "trades": 1, "taker_buy_volume": 4821.6, "taker_buy_quote": 99.999984}, {"ts": 1771682700000, "open": 0.02075, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 31684.7, "quote_volume": 657.65798, "trades": 5, "taker_buy_volume": 26059.7, "taker_buy_quote": 540.88298}, {"ts": 1771682760000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 14373.1, "quote_volume": 298.529287, "trades": 3, "taker_buy_volume": 14373.1, "taker_buy_quote": 298.529287}, {"ts": 1771682820000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682880000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 5625.0, "quote_volume": 116.83125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682940000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1500.0, "quote_volume": 31.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683000000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1756.1, "quote_volume": 36.474197, "trades": 1, "taker_buy_volume": 1756.1, "taker_buy_quote": 36.474197}, {"ts": 1771683060000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683120000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 250.2, "quote_volume": 5.199156, "trades": 1, "taker_buy_volume": 250.2, "taker_buy_quote": 5.199156}, {"ts": 1771683180000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683240000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683300000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 4816.8, "quote_volume": 99.900432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683360000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683420000, "open": 0.02072, "high": 0.02076, "low": 0.02072, "close": 0.02076, "volume": 38799.5, "quote_volume": 804.656914, "trades": 10, "taker_buy_volume": 31379.1, "taker_buy_quote": 650.768002}, {"ts": 1771683480000, "open": 0.02075, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 1792.4, "quote_volume": 37.195912, "trades": 4, "taker_buy_volume": 361.2, "taker_buy_quote": 7.498512}, {"ts": 1771683540000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 480.8, "quote_volume": 9.9766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683600000, "open": 0.02075, "high": 0.02079, "low": 0.02075, "close": 0.02079, "volume": 7764.2, "quote_volume": 161.375547, "trades": 8, "taker_buy_volume": 6935.2, "taker_buy_quote": 144.169353}, {"ts": 1771683660000, "open": 0.0208, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 711.0, "quote_volume": 14.792411, "trades": 2, "taker_buy_volume": 349.9, "taker_buy_quote": 7.27792}, {"ts": 1771683720000, "open": 0.02083, "high": 0.02087, "low": 0.02083, "close": 0.02087, "volume": 12715.0, "quote_volume": 265.264486, "trades": 9, "taker_buy_volume": 12715.0, "taker_buy_quote": 265.264486}, {"ts": 1771683780000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683840000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 478.9, "quote_volume": 9.96112, "trades": 1, "taker_buy_volume": 478.9, "taker_buy_quote": 9.96112}, {"ts": 1771683900000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 43471.3, "quote_volume": 905.024413, "trades": 9, "taker_buy_volume": 35182.8, "taker_buy_quote": 732.457843}, {"ts": 1771683960000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 1996.3, "quote_volume": 41.543003, "trades": 2, "taker_buy_volume": 240.2, "taker_buy_quote": 4.998562}, {"ts": 1771684020000, "open": 0.0208, "high": 0.02083, "low": 0.0208, "close": 0.02081, "volume": 55334.0, "quote_volume": 1151.577433, "trades": 12, "taker_buy_volume": 25148.8, "taker_buy_quote": 523.501521}, {"ts": 1771684080000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 3205.6, "quote_volume": 66.708536, "trades": 1, "taker_buy_volume": 3205.6, "taker_buy_quote": 66.708536}, {"ts": 1771684140000, "open": 0.02081, "high": 0.02081, "low": 0.02079, "close": 0.02079, "volume": 13919.8, "quote_volume": 289.57049, "trades": 5, "taker_buy_volume": 434.8, "taker_buy_quote": 9.04384}, {"ts": 1771684200000, "open": 0.0208, "high": 0.0208, "low": 0.02073, "close": 0.02074, "volume": 124710.1, "quote_volume": 2588.350104, "trades": 19, "taker_buy_volume": 10457.3, "taker_buy_quote": 217.11094}, {"ts": 1771684260000, "open": 0.02075, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 19075.8, "quote_volume": 395.957358, "trades": 5, "taker_buy_volume": 3100.8, "taker_buy_quote": 64.372608}, {"ts": 1771684320000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 10113.0, "quote_volume": 209.79987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684380000, "open": 0.02076, "high": 0.02077, "low": 0.02075, "close": 0.02077, "volume": 34101.7, "quote_volume": 707.814699, "trades": 16, "taker_buy_volume": 1783.7, "taker_buy_quote": 37.047449}, {"ts": 1771684440000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 9530.0, "quote_volume": 197.7475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684500000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 384.6, "quote_volume": 7.976604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684560000, "open": 0.02074, "high": 0.02074, "low": 0.02073, "close": 0.02074, "volume": 30310.0, "quote_volume": 628.5513, "trades": 7, "taker_buy_volume": 5625.0, "taker_buy_quote": 116.6625}, {"ts": 1771684620000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 3905.0, "quote_volume": 80.9116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684680000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 5625.0, "quote_volume": 116.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684740000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 9530.0, "quote_volume": 197.42255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684800000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 2754.0, "quote_volume": 57.09042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684860000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 8171.8, "quote_volume": 169.280646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684920000, "open": 0.02071, "high": 0.02071, "low": 0.02063, "close": 0.02065, "volume": 167149.0, "quote_volume": 3453.116823, "trades": 39, "taker_buy_volume": 27581.7, "taker_buy_quote": 570.417899}, {"ts": 1771684980000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 16466.7, "quote_volume": 340.037355, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685040000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 1594.9, "quote_volume": 32.998481, "trades": 1, "taker_buy_volume": 1594.9, "taker_buy_quote": 32.998481}, {"ts": 1771685100000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 9500.0, "quote_volume": 196.365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685160000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 4688.2, "quote_volume": 96.905094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685220000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685280000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685340000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685400000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 4554.0, "quote_volume": 94.17672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685460000, "open": 0.02069, "high": 0.0207, "low": 0.02069, "close": 0.02069, "volume": 38871.0, "quote_volume": 804.31843, "trades": 9, "taker_buy_volume": 13369.0, "taker_buy_quote": 276.68205}, {"ts": 1771685520000, "open": 0.02071, "high": 0.02071, "low": 0.02068, "close": 0.02068, "volume": 976.1, "quote_volume": 20.198582, "trades": 3, "taker_buy_volume": 306.9, "taker_buy_quote": 6.355899}, {"ts": 1771685580000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 9411.0, "quote_volume": 194.71359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685640000, "open": 0.02069, "high": 0.02069, "low": 0.02066, "close": 0.02066, "volume": 9918.3, "quote_volume": 204.979977, "trades": 3, "taker_buy_volume": 388.3, "taker_buy_quote": 8.033927}, {"ts": 1771685700000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 10219.8, "quote_volume": 211.03887, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685760000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685820000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 2280.5, "quote_volume": 47.02391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685880000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685940000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 7992.0, "quote_volume": 164.7408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686000000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686060000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 5000.0, "quote_volume": 103.15, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 103.15}, {"ts": 1771686120000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 17017.3, "quote_volume": 351.192299, "trades": 10, "taker_buy_volume": 16582.5, "taker_buy_quote": 342.222375}, {"ts": 1771686180000, "open": 0.02064, "high": 0.02064, "low": 0.02061, "close": 0.02061, "volume": 16209.7, "quote_volume": 334.328245, "trades": 7, "taker_buy_volume": 6368.7, "taker_buy_quote": 131.41069}, {"ts": 1771686240000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686300000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686360000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 26324.2, "quote_volume": 542.47852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686420000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 5723.6, "quote_volume": 117.963396, "trades": 2, "taker_buy_volume": 5723.6, "taker_buy_quote": 117.963396}, {"ts": 1771686480000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 1119.0, "quote_volume": 23.0514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686540000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 10000.0, "quote_volume": 206.15, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 206.15}, {"ts": 1771686600000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 966.9, "quote_volume": 19.922955, "trades": 2, "taker_buy_volume": 481.5, "taker_buy_quote": 9.923715}, {"ts": 1771686660000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686720000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 2714.0, "quote_volume": 55.93554, "trades": 2, "taker_buy_volume": 2714.0, "taker_buy_quote": 55.93554}, {"ts": 1771686780000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 6804.5, "quote_volume": 140.290745, "trades": 2, "taker_buy_volume": 1804.5, "taker_buy_quote": 37.190745}, {"ts": 1771686840000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 19233.9, "quote_volume": 396.21834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686900000, "open": 0.0206, "high": 0.0206, "low": 0.02055, "close": 0.02057, "volume": 130217.5, "quote_volume": 2679.065098, "trades": 29, "taker_buy_volume": 46697.5, "taker_buy_quote": 960.231192}, {"ts": 1771686960000, "open": 0.02056, "high": 0.02059, "low": 0.02056, "close": 0.02059, "volume": 14000.0, "quote_volume": 288.05375, "trades": 4, "taker_buy_volume": 14000.0, "taker_buy_quote": 288.05375}, {"ts": 1771687020000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 5000.0, "quote_volume": 102.9, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 102.9}, {"ts": 1771687080000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 5000.0, "quote_volume": 102.95, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 102.95}, {"ts": 1771687140000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687200000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687260000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 6225.6, "quote_volume": 128.135104, "trades": 3, "taker_buy_volume": 6225.6, "taker_buy_quote": 128.135104}, {"ts": 1771687320000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 7714.6, "quote_volume": 158.876123, "trades": 9, "taker_buy_volume": 7231.5, "taker_buy_quote": 148.929094}, {"ts": 1771687380000, "open": 0.0206, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 12007.7, "quote_volume": 247.350415, "trades": 8, "taker_buy_volume": 5100.0, "taker_buy_quote": 105.061}, {"ts": 1771687440000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02059, "volume": 2518.5, "quote_volume": 51.884986, "trades": 5, "taker_buy_volume": 1260.3, "taker_buy_quote": 25.974783}, {"ts": 1771687500000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 628.8, "quote_volume": 12.946992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687560000, "open": 0.02058, "high": 0.02058, "low": 0.02056, "close": 0.02056, "volume": 5564.9, "quote_volume": 114.425642, "trades": 2, "taker_buy_volume": 5564.9, "taker_buy_quote": 114.425642}, {"ts": 1771687620000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 693.5, "quote_volume": 14.251425, "trades": 1, "taker_buy_volume": 693.5, "taker_buy_quote": 14.251425}, {"ts": 1771687680000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687740000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 815.1, "quote_volume": 16.742154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687800000, "open": 0.02055, "high": 0.02055, "low": 0.02053, "close": 0.02053, "volume": 11689.9, "quote_volume": 240.042887, "trades": 12, "taker_buy_volume": 5639.3, "taker_buy_quote": 115.783541}, {"ts": 1771687860000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02054, "volume": 7165.4, "quote_volume": 147.067918, "trades": 6, "taker_buy_volume": 6225.6, "taker_buy_quote": 127.773824}, {"ts": 1771687920000, "open": 0.02052, "high": 0.02055, "low": 0.02052, "close": 0.02055, "volume": 19364.5, "quote_volume": 397.531822, "trades": 13, "taker_buy_volume": 19364.5, "taker_buy_quote": 397.531822}, {"ts": 1771687980000, "open": 0.02055, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 10339.5, "quote_volume": 212.533515, "trades": 6, "taker_buy_volume": 10339.5, "taker_buy_quote": 212.533515}, {"ts": 1771688040000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 2341.4, "quote_volume": 48.171866, "trades": 5, "taker_buy_volume": 1414.6, "taker_buy_quote": 29.10759}, {"ts": 1771688100000, "open": 0.02058, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 2829.2, "quote_volume": 58.2064, "trades": 6, "taker_buy_volume": 1902.4, "taker_buy_quote": 39.151392}, {"ts": 1771688160000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02056, "volume": 878.0, "quote_volume": 18.056534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688220000, "open": 0.02055, "high": 0.02057, "low": 0.02054, "close": 0.02055, "volume": 6438.8, "quote_volume": 132.307829, "trades": 5, "taker_buy_volume": 5516.5, "taker_buy_quote": 113.354564}, {"ts": 1771688280000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688340000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 7994.6, "quote_volume": 164.448922, "trades": 2, "taker_buy_volume": 7994.6, "taker_buy_quote": 164.448922}, {"ts": 1771688400000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688460000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688520000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 434.5, "quote_volume": 8.928975, "trades": 1, "taker_buy_volume": 434.5, "taker_buy_quote": 8.928975}, {"ts": 1771688580000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 534.0, "quote_volume": 10.9737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688640000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 5625.0, "quote_volume": 115.70625, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 115.70625}, {"ts": 1771688700000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688760000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 1460.8, "quote_volume": 30.09248, "trades": 3, "taker_buy_volume": 1460.8, "taker_buy_quote": 30.09248}, {"ts": 1771688820000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 1126.7, "quote_volume": 23.191388, "trades": 2, "taker_buy_volume": 390.2, "taker_buy_quote": 8.034218}, {"ts": 1771688880000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688940000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689000000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689060000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 2214.5, "quote_volume": 45.646649, "trades": 4, "taker_buy_volume": 2214.5, "taker_buy_quote": 45.646649}, {"ts": 1771689120000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02061, "volume": 6488.1, "quote_volume": 133.778843, "trades": 9, "taker_buy_volume": 5521.9, "taker_buy_quote": 113.865461}, {"ts": 1771689180000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 1497.6, "quote_volume": 30.865536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689240000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 827.8, "quote_volume": 17.069236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689300000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 3748.9, "quote_volume": 77.322318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689360000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689420000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 1973.9, "quote_volume": 40.733813, "trades": 2, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.296384}, {"ts": 1771689480000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 1735.1, "quote_volume": 35.795113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689540000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 4496.0, "quote_volume": 92.75248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689600000, "open": 0.0206, "high": 0.0206, "low": 0.02054, "close": 0.02054, "volume": 48049.2, "quote_volume": 988.024594, "trades": 13, "taker_buy_volume": 8567.9, "taker_buy_quote": 176.024976}, {"ts": 1771689660000, "open": 0.02053, "high": 0.02053, "low": 0.02046, "close": 0.02046, "volume": 21017.4, "quote_volume": 430.559362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689720000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 1225.6, "quote_volume": 25.116956, "trades": 3, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.116956}, {"ts": 1771689780000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 1323.6, "quote_volume": 27.125466, "trades": 3, "taker_buy_volume": 1323.6, "taker_buy_quote": 27.125466}, {"ts": 1771689840000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689900000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 439.2, "quote_volume": 8.994816, "trades": 1, "taker_buy_volume": 439.2, "taker_buy_quote": 8.994816}, {"ts": 1771689960000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690020000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690080000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 684.2, "quote_volume": 13.99189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690140000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 873.7, "quote_volume": 17.902113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690200000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 750.3, "quote_volume": 15.37753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690260000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02051, "volume": 1834.9, "quote_volume": 37.631662, "trades": 5, "taker_buy_volume": 543.6, "taker_buy_quote": 11.154672}, {"ts": 1771690320000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 1295.3, "quote_volume": 26.540697, "trades": 3, "taker_buy_volume": 490.2, "taker_buy_quote": 10.044198}, {"ts": 1771690380000, "open": 0.0205, "high": 0.0205, "low": 0.02047, "close": 0.02047, "volume": 1619.2, "quote_volume": 33.169337, "trades": 6, "taker_buy_volume": 810.0, "taker_buy_quote": 16.599612}, {"ts": 1771690440000, "open": 0.02047, "high": 0.02048, "low": 0.02045, "close": 0.02046, "volume": 47586.4, "quote_volume": 973.813893, "trades": 16, "taker_buy_volume": 1070.0, "taker_buy_quote": 21.90825}, {"ts": 1771690500000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 6156.0, "quote_volume": 126.010666, "trades": 3, "taker_buy_volume": 5890.6, "taker_buy_quote": 120.580582}, {"ts": 1771690560000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 11523.1, "quote_volume": 235.875055, "trades": 4, "taker_buy_volume": 11242.9, "taker_buy_quote": 230.142163}, {"ts": 1771690620000, "open": 0.02047, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 23464.3, "quote_volume": 480.501373, "trades": 4, "taker_buy_volume": 23464.3, "taker_buy_quote": 480.501373}, {"ts": 1771690680000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690740000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690800000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690860000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 5625.0, "quote_volume": 115.03125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690920000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02044, "volume": 4610.3, "quote_volume": 94.189413, "trades": 7, "taker_buy_volume": 2981.5, "taker_buy_quote": 60.915045}, {"ts": 1771690980000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691040000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1465.9, "quote_volume": 29.933678, "trades": 1, "taker_buy_volume": 1465.9, "taker_buy_quote": 29.933678}, {"ts": 1771691100000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691160000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 5002.9, "quote_volume": 102.02045, "trades": 7, "taker_buy_volume": 737.5, "taker_buy_quote": 15.040567}, {"ts": 1771691220000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 10527.4, "quote_volume": 214.920484, "trades": 3, "taker_buy_volume": 4902.4, "taker_buy_quote": 100.057984}, {"ts": 1771691280000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02044, "volume": 3921.4, "quote_volume": 80.086754, "trades": 3, "taker_buy_volume": 784.4, "taker_buy_quote": 16.029214}, {"ts": 1771691340000, "open": 0.02041, "high": 0.02044, "low": 0.02041, "close": 0.02044, "volume": 977.8, "quote_volume": 19.970134, "trades": 2, "taker_buy_volume": 441.2, "taker_buy_quote": 9.018128}, {"ts": 1771691400000, "open": 0.02045, "high": 0.02045, "low": 0.02042, "close": 0.02042, "volume": 20622.6, "quote_volume": 421.322632, "trades": 8, "taker_buy_volume": 490.2, "taker_buy_quote": 10.02459}, {"ts": 1771691460000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 18402.3, "quote_volume": 375.590943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691520000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 24636.9, "quote_volume": 502.59276, "trades": 4, "taker_buy_volume": 15541.9, "taker_buy_quote": 317.05476}, {"ts": 1771691580000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691640000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691700000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 5266.4, "quote_volume": 107.456554, "trades": 4, "taker_buy_volume": 1613.5, "taker_buy_quote": 32.931535}, {"ts": 1771691760000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 1321.6, "quote_volume": 26.991484, "trades": 3, "taker_buy_volume": 831.4, "taker_buy_quote": 16.9816}, {"ts": 1771691820000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 546.5, "quote_volume": 11.15953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691880000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 5625.0, "quote_volume": 114.91875, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 114.91875}, {"ts": 1771691940000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 7679.4, "quote_volume": 156.966936, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 114.975}, {"ts": 1771692000000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692060000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 976.2, "quote_volume": 19.953528, "trades": 1, "taker_buy_volume": 976.2, "taker_buy_quote": 19.953528}, {"ts": 1771692120000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692180000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692240000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 20702.9, "quote_volume": 422.757101, "trades": 8, "taker_buy_volume": 10277.3, "taker_buy_quote": 209.908989}, {"ts": 1771692300000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 1713.6, "quote_volume": 34.987322, "trades": 4, "taker_buy_volume": 1274.6, "taker_buy_quote": 26.027332}, {"ts": 1771692360000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 490.2, "quote_volume": 10.014786, "trades": 1, "taker_buy_volume": 490.2, "taker_buy_quote": 10.014786}, {"ts": 1771692420000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 1989.3, "quote_volume": 40.601613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692480000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 447.8, "quote_volume": 9.139598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692540000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692600000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692660000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692720000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 1615.6, "quote_volume": 33.014084, "trades": 4, "taker_buy_volume": 1176.6, "taker_buy_quote": 24.049704}, {"ts": 1771692780000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 737.6, "quote_volume": 15.065714, "trades": 2, "taker_buy_volume": 392.2, "taker_buy_quote": 8.012646}, {"ts": 1771692840000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02044, "volume": 5929.8, "quote_volume": 121.16054, "trades": 6, "taker_buy_volume": 5539.6, "taker_buy_quote": 113.192656}, {"ts": 1771692900000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1272.2, "quote_volume": 25.978324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692960000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1356.1, "quote_volume": 27.691562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693020000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 705.4, "quote_volume": 14.418376, "trades": 1, "taker_buy_volume": 705.4, "taker_buy_quote": 14.418376}, {"ts": 1771693080000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693140000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693200000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693260000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693320000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693380000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 389.3, "quote_volume": 7.961185, "trades": 1, "taker_buy_volume": 389.3, "taker_buy_quote": 7.961185}, {"ts": 1771693440000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 381.4, "quote_volume": 7.79963, "trades": 1, "taker_buy_volume": 381.4, "taker_buy_quote": 7.79963}, {"ts": 1771693500000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 5110.0, "quote_volume": 104.4995, "trades": 3, "taker_buy_volume": 4364.1, "taker_buy_quote": 89.245845}, {"ts": 1771693560000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02044, "volume": 641.2, "quote_volume": 13.112114, "trades": 2, "taker_buy_volume": 641.2, "taker_buy_quote": 13.112114}, {"ts": 1771693620000, "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02041, "volume": 924.2, "quote_volume": 18.872099, "trades": 2, "taker_buy_volume": 305.9, "taker_buy_quote": 6.252596}, {"ts": 1771693680000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 720.9, "quote_volume": 14.72505, "trades": 2, "taker_buy_volume": 427.2, "taker_buy_quote": 8.727696}, {"ts": 1771693740000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 367.0, "quote_volume": 7.50515, "trades": 1, "taker_buy_volume": 367.0, "taker_buy_quote": 7.50515}, {"ts": 1771693800000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 354.5, "quote_volume": 7.249525, "trades": 1, "taker_buy_volume": 354.5, "taker_buy_quote": 7.249525}, {"ts": 1771693860000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 352.9, "quote_volume": 7.220334, "trades": 1, "taker_buy_volume": 352.9, "taker_buy_quote": 7.220334}, {"ts": 1771693920000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 330.0, "quote_volume": 6.7485, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 6.7485}, {"ts": 1771693980000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 400.3, "quote_volume": 8.182132, "trades": 1, "taker_buy_volume": 400.3, "taker_buy_quote": 8.182132}, {"ts": 1771694040000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 389.8, "quote_volume": 7.967512, "trades": 1, "taker_buy_volume": 389.8, "taker_buy_quote": 7.967512}, {"ts": 1771694100000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 1106.4, "quote_volume": 22.606888, "trades": 2, "taker_buy_volume": 313.6, "taker_buy_quote": 6.409984}, {"ts": 1771694160000, "open": 0.02043, "high": 0.02043, "low": 0.0204, "close": 0.02042, "volume": 16149.8, "quote_volume": 329.55221, "trades": 10, "taker_buy_volume": 2139.6, "taker_buy_quote": 43.694063}, {"ts": 1771694220000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 1261.5, "quote_volume": 25.753765, "trades": 3, "taker_buy_volume": 655.0, "taker_buy_quote": 13.3751}, {"ts": 1771694280000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 405.8, "quote_volume": 8.286436, "trades": 1, "taker_buy_volume": 405.8, "taker_buy_quote": 8.286436}, {"ts": 1771694340000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 1843.4, "quote_volume": 37.608523, "trades": 4, "taker_buy_volume": 1843.4, "taker_buy_quote": 37.608523}, {"ts": 1771694400000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.0204, "volume": 3047.0, "quote_volume": 62.157873, "trades": 3, "taker_buy_volume": 2656.8, "taker_buy_quote": 54.201695}, {"ts": 1771694460000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 380.9, "quote_volume": 7.781787, "trades": 1, "taker_buy_volume": 380.9, "taker_buy_quote": 7.781787}, {"ts": 1771694520000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 799.4, "quote_volume": 16.331742, "trades": 2, "taker_buy_volume": 799.4, "taker_buy_quote": 16.331742}, {"ts": 1771694580000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 386.9, "quote_volume": 7.908236, "trades": 1, "taker_buy_volume": 386.9, "taker_buy_quote": 7.908236}, {"ts": 1771694640000, "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02041, "volume": 1800.7, "quote_volume": 36.76387, "trades": 4, "taker_buy_volume": 386.1, "taker_buy_quote": 7.891884}, {"ts": 1771694700000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 774.6, "quote_volume": 15.812942, "trades": 2, "taker_buy_volume": 335.6, "taker_buy_quote": 6.852952}, {"ts": 1771694760000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1319.2, "quote_volume": 26.938064, "trades": 2, "taker_buy_volume": 1319.2, "taker_buy_quote": 26.938064}, {"ts": 1771694820000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 875.3, "quote_volume": 17.873626, "trades": 2, "taker_buy_volume": 875.3, "taker_buy_quote": 17.873626}, {"ts": 1771694880000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 2129.4, "quote_volume": 43.500476, "trades": 3, "taker_buy_volume": 2129.4, "taker_buy_quote": 43.500476}, {"ts": 1771694940000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 334.8, "quote_volume": 6.843312, "trades": 1, "taker_buy_volume": 334.8, "taker_buy_quote": 6.843312}, {"ts": 1771695000000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 425.0, "quote_volume": 8.69125, "trades": 1, "taker_buy_volume": 425.0, "taker_buy_quote": 8.69125}, {"ts": 1771695060000, "open": 0.02045, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 11515.8, "quote_volume": 235.330798, "trades": 5, "taker_buy_volume": 361.6, "taker_buy_quote": 7.39472}, {"ts": 1771695120000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 17886.2, "quote_volume": 365.230838, "trades": 5, "taker_buy_volume": 906.6, "taker_buy_quote": 18.512772}, {"ts": 1771695180000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 841.6, "quote_volume": 17.193888, "trades": 2, "taker_buy_volume": 841.6, "taker_buy_quote": 17.193888}, {"ts": 1771695240000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 8800.8, "quote_volume": 179.687366, "trades": 3, "taker_buy_volume": 339.4, "taker_buy_quote": 6.933942}, {"ts": 1771695300000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 832.3, "quote_volume": 16.999731, "trades": 2, "taker_buy_volume": 832.3, "taker_buy_quote": 16.999731}, {"ts": 1771695360000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 422.2, "quote_volume": 8.625546, "trades": 1, "taker_buy_volume": 422.2, "taker_buy_quote": 8.625546}, {"ts": 1771695420000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 991.0, "quote_volume": 20.243566, "trades": 2, "taker_buy_volume": 367.3, "taker_buy_quote": 7.507612}, {"ts": 1771695480000, "open": 0.02044, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 29029.2, "quote_volume": 593.482061, "trades": 13, "taker_buy_volume": 20223.0, "taker_buy_quote": 413.483333}, {"ts": 1771695540000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 7842.2, "quote_volume": 160.395162, "trades": 6, "taker_buy_volume": 7842.2, "taker_buy_quote": 160.395162}, {"ts": 1771695600000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 790.5, "quote_volume": 16.17363, "trades": 2, "taker_buy_volume": 790.5, "taker_buy_quote": 16.17363}, {"ts": 1771695660000, "open": 0.02046, "high": 0.02049, "low": 0.02046, "close": 0.02049, "volume": 14565.6, "quote_volume": 298.254041, "trades": 7, "taker_buy_volume": 14565.6, "taker_buy_quote": 298.254041}, {"ts": 1771695720000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 2307.4, "quote_volume": 47.270782, "trades": 6, "taker_buy_volume": 1523.0, "taker_buy_quote": 31.20627}, {"ts": 1771695780000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 788.5, "quote_volume": 16.14848, "trades": 2, "taker_buy_volume": 788.5, "taker_buy_quote": 16.14848}, {"ts": 1771695840000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 51720.8, "quote_volume": 1059.52231, "trades": 16, "taker_buy_volume": 50353.4, "taker_buy_quote": 1031.517958}, {"ts": 1771695900000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 1531.5, "quote_volume": 31.380435, "trades": 3, "taker_buy_volume": 1531.5, "taker_buy_quote": 31.380435}, {"ts": 1771695960000, "open": 0.02049, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 22364.9, "quote_volume": 458.301253, "trades": 20, "taker_buy_volume": 15029.9, "taker_buy_quote": 308.016943}, {"ts": 1771696020000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 2741.0, "quote_volume": 56.156088, "trades": 4, "taker_buy_volume": 1020.4, "taker_buy_quote": 20.9182}, {"ts": 1771696080000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 1719.3, "quote_volume": 35.228457, "trades": 4, "taker_buy_volume": 1719.3, "taker_buy_quote": 35.228457}, {"ts": 1771696140000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 723.2, "quote_volume": 14.818368, "trades": 2, "taker_buy_volume": 723.2, "taker_buy_quote": 14.818368}, {"ts": 1771696200000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 699.2, "quote_volume": 14.326608, "trades": 2, "taker_buy_volume": 699.2, "taker_buy_quote": 14.326608}, {"ts": 1771696260000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 1576.2, "quote_volume": 32.288534, "trades": 4, "taker_buy_volume": 1186.0, "taker_buy_quote": 24.30114}, {"ts": 1771696320000, "open": 0.02047, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 1184.1, "quote_volume": 24.245002, "trades": 3, "taker_buy_volume": 647.5, "taker_buy_quote": 13.2608}, {"ts": 1771696380000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 681.6, "quote_volume": 13.959168, "trades": 2, "taker_buy_volume": 681.6, "taker_buy_quote": 13.959168}, {"ts": 1771696440000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 6047.8, "quote_volume": 123.858944, "trades": 2, "taker_buy_volume": 422.8, "taker_buy_quote": 8.658944}, {"ts": 1771696500000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 2683.4, "quote_volume": 54.956032, "trades": 5, "taker_buy_volume": 2683.4, "taker_buy_quote": 54.956032}, {"ts": 1771696560000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 426.5, "quote_volume": 8.73472, "trades": 1, "taker_buy_volume": 426.5, "taker_buy_quote": 8.73472}, {"ts": 1771696620000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 3481.5, "quote_volume": 71.30112, "trades": 3, "taker_buy_volume": 959.4, "taker_buy_quote": 19.648512}, {"ts": 1771696680000, "open": 0.02049, "high": 0.02049, "low": 0.02046, "close": 0.02047, "volume": 4286.9, "quote_volume": 87.786902, "trades": 6, "taker_buy_volume": 1738.6, "taker_buy_quote": 35.606498}, {"ts": 1771696740000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 2489.9, "quote_volume": 50.958471, "trades": 6, "taker_buy_volume": 1511.7, "taker_buy_quote": 30.944499}, {"ts": 1771696800000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02049, "volume": 10599.3, "quote_volume": 217.094061, "trades": 9, "taker_buy_volume": 2039.7, "taker_buy_quote": 41.793453}, {"ts": 1771696860000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02049, "volume": 1604.0, "quote_volume": 32.857668, "trades": 4, "taker_buy_volume": 774.8, "taker_buy_quote": 15.875652}, {"ts": 1771696920000, "open": 0.02049, "high": 0.02051, "low": 0.02049, "close": 0.0205, "volume": 12102.5, "quote_volume": 248.071658, "trades": 12, "taker_buy_volume": 10558.6, "taker_buy_quote": 216.429152}, {"ts": 1771696980000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.02049, "volume": 3061.7, "quote_volume": 62.766251, "trades": 7, "taker_buy_volume": 1600.9, "taker_buy_quote": 32.834459}, {"ts": 1771697040000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 3441.5, "quote_volume": 70.557995, "trades": 4, "taker_buy_volume": 724.5, "taker_buy_quote": 14.859495}, {"ts": 1771697100000, "open": 0.0205, "high": 0.02051, "low": 0.02049, "close": 0.0205, "volume": 12012.3, "quote_volume": 246.251288, "trades": 10, "taker_buy_volume": 6476.6, "taker_buy_quote": 132.773828}, {"ts": 1771697160000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 2197.0, "quote_volume": 45.046393, "trades": 6, "taker_buy_volume": 789.3, "taker_buy_quote": 16.188543}, {"ts": 1771697220000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 5142.2, "quote_volume": 105.419401, "trades": 4, "taker_buy_volume": 794.6, "taker_buy_quote": 16.293601}, {"ts": 1771697280000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 783.4, "quote_volume": 16.0597, "trades": 2, "taker_buy_volume": 783.4, "taker_buy_quote": 16.0597}, {"ts": 1771697340000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 367.3, "quote_volume": 7.52965, "trades": 1, "taker_buy_volume": 367.3, "taker_buy_quote": 7.52965}, {"ts": 1771697400000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 337.4, "quote_volume": 6.9167, "trades": 1, "taker_buy_volume": 337.4, "taker_buy_quote": 6.9167}, {"ts": 1771697460000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 7344.6, "quote_volume": 150.5643, "trades": 4, "taker_buy_volume": 7344.6, "taker_buy_quote": 150.5643}, {"ts": 1771697520000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 692.8, "quote_volume": 14.2024, "trades": 2, "taker_buy_volume": 692.8, "taker_buy_quote": 14.2024}, {"ts": 1771697580000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 10294.2, "quote_volume": 211.063452, "trades": 7, "taker_buy_volume": 9689.6, "taker_buy_quote": 198.669152}, {"ts": 1771697640000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 4582.7, "quote_volume": 93.922156, "trades": 9, "taker_buy_volume": 2263.3, "taker_buy_quote": 46.39765}, {"ts": 1771697700000, "open": 0.0205, "high": 0.02051, "low": 0.02049, "close": 0.0205, "volume": 3158.9, "quote_volume": 64.757988, "trades": 5, "taker_buy_volume": 2673.5, "taker_buy_quote": 54.812142}, {"ts": 1771697760000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 2334.0, "quote_volume": 47.837777, "trades": 5, "taker_buy_volume": 926.3, "taker_buy_quote": 18.98915}, {"ts": 1771697820000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 1034.1, "quote_volume": 21.209391, "trades": 2, "taker_buy_volume": 1034.1, "taker_buy_quote": 21.209391}, {"ts": 1771697880000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 623.4, "quote_volume": 12.785934, "trades": 2, "taker_buy_volume": 623.4, "taker_buy_quote": 12.785934}, {"ts": 1771697940000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 305.6, "quote_volume": 6.267856, "trades": 1, "taker_buy_volume": 305.6, "taker_buy_quote": 6.267856}, {"ts": 1771698000000, "open": 0.02053, "high": 0.02053, "low": 0.02051, "close": 0.02051, "volume": 2059.2, "quote_volume": 42.241456, "trades": 2, "taker_buy_volume": 363.2, "taker_buy_quote": 7.456496}, {"ts": 1771698060000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02053, "volume": 5193.1, "quote_volume": 106.610112, "trades": 3, "taker_buy_volume": 5193.1, "taker_buy_quote": 106.610112}, {"ts": 1771698120000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 311.1, "quote_volume": 6.386883, "trades": 1, "taker_buy_volume": 311.1, "taker_buy_quote": 6.386883}, {"ts": 1771698180000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 314.5, "quote_volume": 6.458023, "trades": 2, "taker_buy_volume": 314.5, "taker_buy_quote": 6.458023}, {"ts": 1771698240000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 408.6, "quote_volume": 8.388558, "trades": 1, "taker_buy_volume": 408.6, "taker_buy_quote": 8.388558}, {"ts": 1771698300000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 325.6, "quote_volume": 6.684568, "trades": 1, "taker_buy_volume": 325.6, "taker_buy_quote": 6.684568}, {"ts": 1771698360000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 2326.7, "quote_volume": 47.735128, "trades": 5, "taker_buy_volume": 1841.3, "taker_buy_quote": 37.779574}, {"ts": 1771698420000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 2375.7, "quote_volume": 48.714901, "trades": 5, "taker_buy_volume": 1305.1, "taker_buy_quote": 26.767601}, {"ts": 1771698480000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 2470.6, "quote_volume": 50.631124, "trades": 5, "taker_buy_volume": 1936.6, "taker_buy_quote": 39.684124}, {"ts": 1771698540000, "open": 0.02047, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 1886.3, "quote_volume": 38.620592, "trades": 4, "taker_buy_volume": 803.1, "taker_buy_quote": 16.447488}, {"ts": 1771698600000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 2554.1, "quote_volume": 52.303578, "trades": 6, "taker_buy_volume": 2115.1, "taker_buy_quote": 43.317248}, {"ts": 1771698660000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 2882.8, "quote_volume": 59.02604, "trades": 6, "taker_buy_volume": 1512.4, "taker_buy_quote": 30.973952}, {"ts": 1771698720000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 7110.7, "quote_volume": 145.67184, "trades": 10, "taker_buy_volume": 6671.7, "taker_buy_quote": 136.68112}, {"ts": 1771698780000, "open": 0.02051, "high": 0.02052, "low": 0.0205, "close": 0.02051, "volume": 12693.4, "quote_volume": 260.385674, "trades": 10, "taker_buy_volume": 11283.8, "taker_buy_quote": 231.483534}, {"ts": 1771698840000, "open": 0.02052, "high": 0.02052, "low": 0.02049, "close": 0.02049, "volume": 14131.9, "quote_volume": 289.701098, "trades": 9, "taker_buy_volume": 1129.3, "taker_buy_quote": 23.157554}, {"ts": 1771698900000, "open": 0.0205, "high": 0.02051, "low": 0.02049, "close": 0.02051, "volume": 16287.2, "quote_volume": 333.917888, "trades": 13, "taker_buy_volume": 14389.6, "taker_buy_quote": 295.021502}, {"ts": 1771698960000, "open": 0.02052, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 2507.8, "quote_volume": 51.45229, "trades": 6, "taker_buy_volume": 2119.5, "taker_buy_quote": 43.49214}, {"ts": 1771699020000, "open": 0.02052, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 2043.9, "quote_volume": 41.926035, "trades": 5, "taker_buy_volume": 1085.8, "taker_buy_quote": 22.280616}, {"ts": 1771699080000, "open": 0.02053, "high": 0.02053, "low": 0.0205, "close": 0.02051, "volume": 1560.1, "quote_volume": 32.00002, "trades": 4, "taker_buy_volume": 686.3, "taker_buy_quote": 14.082751}, {"ts": 1771699140000, "open": 0.02052, "high": 0.02052, "low": 0.0205, "close": 0.0205, "volume": 11652.6, "quote_volume": 238.942602, "trades": 4, "taker_buy_volume": 402.6, "taker_buy_quote": 8.261352}, {"ts": 1771699200000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 2080.4, "quote_volume": 42.66415, "trades": 5, "taker_buy_volume": 1595.0, "taker_buy_quote": 32.71345}, {"ts": 1771699260000, "open": 0.02051, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 7612.2, "quote_volume": 156.113328, "trades": 3, "taker_buy_volume": 348.9, "taker_buy_quote": 7.159428}, {"ts": 1771699320000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 614.8, "quote_volume": 12.615696, "trades": 2, "taker_buy_volume": 614.8, "taker_buy_quote": 12.615696}, {"ts": 1771699380000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 312.5, "quote_volume": 6.4125, "trades": 1, "taker_buy_volume": 312.5, "taker_buy_quote": 6.4125}, {"ts": 1771699440000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 979.4, "quote_volume": 20.097288, "trades": 2, "taker_buy_volume": 979.4, "taker_buy_quote": 20.097288}, {"ts": 1771699500000, "open": 0.02052, "high": 0.02052, "low": 0.02049, "close": 0.0205, "volume": 22949.5, "quote_volume": 470.43257, "trades": 8, "taker_buy_volume": 2287.1, "taker_buy_quote": 46.89287}, {"ts": 1771699560000, "open": 0.02052, "high": 0.02053, "low": 0.02051, "close": 0.02053, "volume": 23235.3, "quote_volume": 476.971855, "trades": 9, "taker_buy_volume": 12073.4, "taker_buy_quote": 247.840894}, {"ts": 1771699620000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 4638.5, "quote_volume": 95.228405, "trades": 4, "taker_buy_volume": 4638.5, "taker_buy_quote": 95.228405}, {"ts": 1771699680000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 753.9, "quote_volume": 15.485106, "trades": 2, "taker_buy_volume": 753.9, "taker_buy_quote": 15.485106}, {"ts": 1771699740000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 705.6, "quote_volume": 14.493024, "trades": 2, "taker_buy_volume": 705.6, "taker_buy_quote": 14.493024}, {"ts": 1771699800000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 634.7, "quote_volume": 13.036738, "trades": 1, "taker_buy_volume": 634.7, "taker_buy_quote": 13.036738}, {"ts": 1771699860000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699920000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 6510.7, "quote_volume": 133.664671, "trades": 3, "taker_buy_volume": 6510.7, "taker_buy_quote": 133.664671}, {"ts": 1771699980000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 515.4, "quote_volume": 10.586316, "trades": 1, "taker_buy_volume": 515.4, "taker_buy_quote": 10.586316}, {"ts": 1771700040000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700100000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700160000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 4631.8, "quote_volume": 95.129254, "trades": 4, "taker_buy_volume": 4631.8, "taker_buy_quote": 95.129254}, {"ts": 1771700220000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700280000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700340000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 2743.0, "quote_volume": 56.31379, "trades": 2, "taker_buy_volume": 2743.0, "taker_buy_quote": 56.31379}, {"ts": 1771700400000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 18974.1, "quote_volume": 389.538273, "trades": 3, "taker_buy_volume": 11473.8, "taker_buy_quote": 235.557114}, {"ts": 1771700460000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700520000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 274.9, "quote_volume": 5.640948, "trades": 1, "taker_buy_volume": 274.9, "taker_buy_quote": 5.640948}, {"ts": 1771700580000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700640000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 4887.1, "quote_volume": 100.234421, "trades": 2, "taker_buy_volume": 4887.1, "taker_buy_quote": 100.234421}, {"ts": 1771700700000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700760000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700820000, "open": 0.02052, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 2370.3, "quote_volume": 48.626907, "trades": 5, "taker_buy_volume": 1593.7, "taker_buy_quote": 32.702724}, {"ts": 1771700880000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 1467.1, "quote_volume": 30.094123, "trades": 3, "taker_buy_volume": 390.2, "taker_buy_quote": 8.006904}, {"ts": 1771700940000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02053, "volume": 2708.0, "quote_volume": 55.57912, "trades": 2, "taker_buy_volume": 2708.0, "taker_buy_quote": 55.57912}, {"ts": 1771701000000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 4180.0, "quote_volume": 85.7736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701060000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 2810.9, "quote_volume": 57.679668, "trades": 2, "taker_buy_volume": 2810.9, "taker_buy_quote": 57.679668}, {"ts": 1771701120000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 4026.0, "quote_volume": 82.69404, "trades": 5, "taker_buy_volume": 4026.0, "taker_buy_quote": 82.69404}, {"ts": 1771701180000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 4128.0, "quote_volume": 84.74784, "trades": 2, "taker_buy_volume": 4128.0, "taker_buy_quote": 84.74784}, {"ts": 1771701240000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 1591.0, "quote_volume": 32.64732, "trades": 1, "taker_buy_volume": 1591.0, "taker_buy_quote": 32.64732}, {"ts": 1771701300000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 3864.0, "quote_volume": 79.25064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701360000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701420000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 1423.6, "quote_volume": 29.19203, "trades": 3, "taker_buy_volume": 823.0, "taker_buy_quote": 16.87973}, {"ts": 1771701480000, "open": 0.02051, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 60304.5, "quote_volume": 1236.849685, "trades": 12, "taker_buy_volume": 59916.2, "taker_buy_quote": 1228.889535}, {"ts": 1771701540000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 6159.4, "quote_volume": 126.329294, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701600000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701660000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701720000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701780000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 4970.8, "quote_volume": 101.951108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701840000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 11938.0, "quote_volume": 244.87401, "trades": 3, "taker_buy_volume": 6313.0, "taker_buy_quote": 129.50526}, {"ts": 1771701900000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701960000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 14126.3, "quote_volume": 289.730413, "trades": 9, "taker_buy_volume": 14126.3, "taker_buy_quote": 289.730413}, {"ts": 1771702020000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 35407.0, "quote_volume": 726.213555, "trades": 6, "taker_buy_volume": 27515.0, "taker_buy_quote": 564.348635}, {"ts": 1771702080000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702140000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702200000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 11004.8, "quote_volume": 225.5984, "trades": 2, "taker_buy_volume": 392.2, "taker_buy_quote": 8.0401}, {"ts": 1771702260000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 6017.2, "quote_volume": 123.288506, "trades": 2, "taker_buy_volume": 392.2, "taker_buy_quote": 8.032256}, {"ts": 1771702320000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702380000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702440000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702500000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02044, "volume": 26960.5, "quote_volume": 551.441867, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702560000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 1127.8, "quote_volume": 23.074788, "trades": 1, "taker_buy_volume": 1127.8, "taker_buy_quote": 23.074788}, {"ts": 1771702620000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702680000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702740000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 18593.7, "quote_volume": 379.694109, "trades": 6, "taker_buy_volume": 3861.5, "taker_buy_quote": 78.813215}, {"ts": 1771702800000, "open": 0.0204, "high": 0.02041, "low": 0.02038, "close": 0.02041, "volume": 7528.6, "quote_volume": 153.543535, "trades": 9, "taker_buy_volume": 1992.6, "taker_buy_quote": 40.66404}, {"ts": 1771702860000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 880.4, "quote_volume": 17.965062, "trades": 2, "taker_buy_volume": 490.2, "taker_buy_quote": 10.004982}, {"ts": 1771702920000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 390.2, "quote_volume": 7.956178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702980000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 1321.8, "quote_volume": 26.956428, "trades": 3, "taker_buy_volume": 492.6, "taker_buy_quote": 10.04904}, {"ts": 1771703040000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703100000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 390.2, "quote_volume": 7.956178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703160000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703220000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 684.5, "quote_volume": 13.97749, "trades": 1, "taker_buy_volume": 684.5, "taker_buy_quote": 13.97749}, {"ts": 1771703280000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703340000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703400000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703460000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 6068.3, "quote_volume": 123.740972, "trades": 4, "taker_buy_volume": 833.5, "taker_buy_quote": 17.0034}, {"ts": 1771703520000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 342.3, "quote_volume": 6.979497, "trades": 1, "taker_buy_volume": 342.3, "taker_buy_quote": 6.979497}, {"ts": 1771703580000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 42377.3, "quote_volume": 864.186168, "trades": 3, "taker_buy_volume": 42377.3, "taker_buy_quote": 864.186168}, {"ts": 1771703640000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 3733.7, "quote_volume": 76.280688, "trades": 6, "taker_buy_volume": 2367.9, "taker_buy_quote": 48.391052}, {"ts": 1771703700000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 5103.6, "quote_volume": 104.215512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703760000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 1862.8, "quote_volume": 38.057004, "trades": 4, "taker_buy_volume": 931.4, "taker_buy_quote": 19.037816}, {"ts": 1771703820000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02044, "volume": 10906.1, "quote_volume": 222.901121, "trades": 13, "taker_buy_volume": 2548.6, "taker_buy_quote": 52.093384}, {"ts": 1771703880000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 10840.2, "quote_volume": 221.573688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703940000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 40736.4, "quote_volume": 833.14083, "trades": 11, "taker_buy_volume": 33339.4, "taker_buy_quote": 681.87218}, {"ts": 1771704000000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704060000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704120000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 17822.2, "quote_volume": 364.285768, "trades": 2, "taker_buy_volume": 15822.2, "taker_buy_quote": 323.405768}, {"ts": 1771704180000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704240000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 894.0, "quote_volume": 18.29124, "trades": 2, "taker_buy_volume": 894.0, "taker_buy_quote": 18.29124}, {"ts": 1771704300000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 13708.0, "quote_volume": 280.46568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704360000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704420000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704480000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 328.0, "quote_volume": 6.7076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704540000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 5625.0, "quote_volume": 114.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704600000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 6605.4, "quote_volume": 134.892072, "trades": 4, "taker_buy_volume": 980.4, "taker_buy_quote": 20.029572}, {"ts": 1771704660000, "open": 0.02041, "high": 0.02043, "low": 0.02041, "close": 0.02043, "volume": 2350.4, "quote_volume": 48.004012, "trades": 5, "taker_buy_volume": 1274.6, "taker_buy_quote": 26.040078}, {"ts": 1771704720000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 536.6, "quote_volume": 10.962738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704780000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704840000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704900000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704960000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705020000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 726.5, "quote_volume": 14.83513, "trades": 1, "taker_buy_volume": 726.5, "taker_buy_quote": 14.83513}, {"ts": 1771705080000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 4677.0, "quote_volume": 95.55111, "trades": 2, "taker_buy_volume": 1865.0, "taker_buy_quote": 38.10195}, {"ts": 1771705140000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705200000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705260000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 2364.0, "quote_volume": 48.36744, "trades": 2, "taker_buy_volume": 2364.0, "taker_buy_quote": 48.36744}, {"ts": 1771705320000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705380000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705440000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705500000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 3958.0, "quote_volume": 81.02026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705560000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705620000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 18182.8, "quote_volume": 372.06398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705680000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 2708.3, "quote_volume": 55.429118, "trades": 3, "taker_buy_volume": 1730.0, "taker_buy_quote": 35.4131}, {"ts": 1771705740000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 833.4, "quote_volume": 17.059698, "trades": 2, "taker_buy_volume": 833.4, "taker_buy_quote": 17.059698}, {"ts": 1771705800000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 1078.4, "quote_volume": 22.074848, "trades": 2, "taker_buy_volume": 1078.4, "taker_buy_quote": 22.074848}, {"ts": 1771705860000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705920000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705980000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706040000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706100000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 5625.0, "quote_volume": 115.03125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706160000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706220000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 1406.8, "quote_volume": 28.754992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706280000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706340000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 3934.4, "quote_volume": 80.419626, "trades": 4, "taker_buy_volume": 3934.4, "taker_buy_quote": 80.419626}, {"ts": 1771706400000, "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02041, "volume": 8343.5, "quote_volume": 170.359154, "trades": 3, "taker_buy_volume": 441.2, "taker_buy_quote": 9.004892}, {"ts": 1771706460000, "open": 0.02038, "high": 0.0204, "low": 0.02038, "close": 0.02039, "volume": 5510.9, "quote_volume": 112.408144, "trades": 5, "taker_buy_volume": 4530.5, "taker_buy_quote": 92.4222}, {"ts": 1771706520000, "open": 0.02039, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 2957.0, "quote_volume": 60.342967, "trades": 5, "taker_buy_volume": 1475.4, "taker_buy_quote": 30.122249}, {"ts": 1771706580000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 2345.7, "quote_volume": 47.841548, "trades": 5, "taker_buy_volume": 443.3, "taker_buy_quote": 9.04332}, {"ts": 1771706640000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 4131.0, "quote_volume": 84.255942, "trades": 7, "taker_buy_volume": 1992.6, "taker_buy_quote": 40.653966}, {"ts": 1771706700000, "open": 0.02039, "high": 0.02042, "low": 0.02039, "close": 0.02041, "volume": 2873.4, "quote_volume": 58.638316, "trades": 4, "taker_buy_volume": 539.2, "taker_buy_quote": 11.010464}, {"ts": 1771706760000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 2350.4, "quote_volume": 47.984436, "trades": 5, "taker_buy_volume": 1813.8, "taker_buy_quote": 37.037796}, {"ts": 1771706820000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 1666.6, "quote_volume": 33.99425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706880000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 1809.1, "quote_volume": 36.891982, "trades": 4, "taker_buy_volume": 443.3, "taker_buy_quote": 9.04332}, {"ts": 1771706940000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 926.8, "quote_volume": 18.912086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707000000, "open": 0.02041, "high": 0.02044, "low": 0.02041, "close": 0.02042, "volume": 17304.5, "quote_volume": 353.546062, "trades": 10, "taker_buy_volume": 15938.7, "taker_buy_quote": 325.665206}, {"ts": 1771707060000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 3000.0, "quote_volume": 61.275, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.645}, {"ts": 1771707120000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 2467.7, "quote_volume": 50.415111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707180000, "open": 0.02046, "high": 0.02046, "low": 0.02042, "close": 0.02042, "volume": 25092.4, "quote_volume": 513.018856, "trades": 18, "taker_buy_volume": 3478.4, "taker_buy_quote": 71.137904}, {"ts": 1771707240000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1500.0, "quote_volume": 30.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707300000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707360000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707420000, "open": 0.02042, "high": 0.02045, "low": 0.02041, "close": 0.02045, "volume": 31219.1, "quote_volume": 637.610417, "trades": 8, "taker_buy_volume": 17422.9, "taker_buy_quote": 355.898957}, {"ts": 1771707480000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02045, "volume": 7964.5, "quote_volume": 162.817775, "trades": 3, "taker_buy_volume": 2339.5, "taker_buy_quote": 47.842775}, {"ts": 1771707540000, "open": 0.02043, "high": 0.02043, "low": 0.02039, "close": 0.02039, "volume": 3716.2, "quote_volume": 75.829172, "trades": 4, "taker_buy_volume": 3084.4, "taker_buy_quote": 62.934134}, {"ts": 1771707600000, "open": 0.0204, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 2824.8, "quote_volume": 57.631613, "trades": 4, "taker_buy_volume": 2288.2, "taker_buy_quote": 46.690339}, {"ts": 1771707660000, "open": 0.02039, "high": 0.02042, "low": 0.02039, "close": 0.02041, "volume": 2252.4, "quote_volume": 45.955216, "trades": 5, "taker_buy_volume": 886.6, "taker_buy_quote": 18.077774}, {"ts": 1771707720000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 3000.0, "quote_volume": 61.26, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 61.26}, {"ts": 1771707780000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707840000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 3676.8, "quote_volume": 75.080256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707900000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707960000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 886.7, "quote_volume": 18.08868, "trades": 2, "taker_buy_volume": 886.7, "taker_buy_quote": 18.08868}, {"ts": 1771708020000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 2554.6, "quote_volume": 52.088294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708080000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 4580.0, "quote_volume": 93.324636, "trades": 5, "taker_buy_volume": 1576.4, "taker_buy_quote": 32.111268}, {"ts": 1771708140000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708200000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 485.9, "quote_volume": 9.902642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708260000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 3532.8, "quote_volume": 71.973974, "trades": 3, "taker_buy_volume": 541.9, "taker_buy_quote": 11.049341}, {"ts": 1771708320000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 1500.0, "quote_volume": 30.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708380000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 3887.0, "quote_volume": 79.13932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708440000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 1720.3, "quote_volume": 35.055792, "trades": 4, "taker_buy_volume": 1328.1, "taker_buy_quote": 27.066678}, {"ts": 1771708500000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 1761.4, "quote_volume": 35.851293, "trades": 3, "taker_buy_volume": 680.3, "taker_buy_quote": 13.850908}, {"ts": 1771708560000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 3325.3, "quote_volume": 67.736361, "trades": 2, "taker_buy_volume": 3325.3, "taker_buy_quote": 67.736361}, {"ts": 1771708620000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 3539.0, "quote_volume": 72.221722, "trades": 5, "taker_buy_volume": 2612.2, "taker_buy_quote": 53.315002}, {"ts": 1771708680000, "open": 0.0204, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 2361.9, "quote_volume": 48.190669, "trades": 5, "taker_buy_volume": 1822.7, "taker_buy_quote": 37.196381}, {"ts": 1771708740000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 2500.0, "quote_volume": 51.065, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.645}, {"ts": 1771708800000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 2114.7, "quote_volume": 43.198931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708860000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708920000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708980000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709040000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1959.4, "quote_volume": 40.010948, "trades": 1, "taker_buy_volume": 1959.4, "taker_buy_quote": 40.010948}, {"ts": 1771709100000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 1121.9, "quote_volume": 22.942855, "trades": 1, "taker_buy_volume": 1121.9, "taker_buy_quote": 22.942855}, {"ts": 1771709160000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 1500.0, "quote_volume": 30.645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709220000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 556.4, "quote_volume": 11.367252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709280000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709340000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709400000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 1500.0, "quote_volume": 30.66, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.66}, {"ts": 1771709460000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 1500.0, "quote_volume": 30.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709520000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 2821.4, "quote_volume": 57.702042, "trades": 4, "taker_buy_volume": 882.4, "taker_buy_quote": 18.049492}, {"ts": 1771709580000, "open": 0.02044, "high": 0.0205, "low": 0.02044, "close": 0.02048, "volume": 75559.9, "quote_volume": 1547.295515, "trades": 16, "taker_buy_volume": 75116.5, "taker_buy_quote": 1538.232419}, {"ts": 1771709640000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709700000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709760000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 1421.6, "quote_volume": 29.1428, "trades": 3, "taker_buy_volume": 1421.6, "taker_buy_quote": 29.1428}, {"ts": 1771709820000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 2419.1, "quote_volume": 49.581065, "trades": 5, "taker_buy_volume": 1370.6, "taker_buy_quote": 28.0973}, {"ts": 1771709880000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 3309.8, "quote_volume": 67.828096, "trades": 5, "taker_buy_volume": 1029.4, "taker_buy_quote": 21.1027}, {"ts": 1771709940000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 439.0, "quote_volume": 8.99511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710000000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 1957.8, "quote_volume": 40.105566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710060000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710120000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 6648.0, "quote_volume": 136.17996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710180000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710240000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710300000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710360000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 4496.0, "quote_volume": 92.07808, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 92.07808}, {"ts": 1771710420000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710480000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 3000.0, "quote_volume": 61.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710540000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710600000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710660000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 2477.0, "quote_volume": 50.72896, "trades": 4, "taker_buy_volume": 2477.0, "taker_buy_quote": 50.72896}, {"ts": 1771710720000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710780000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 3000.0, "quote_volume": 61.41, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710840000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 1500.0, "quote_volume": 30.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710900000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710960000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 2028.3, "quote_volume": 41.539584, "trades": 1, "taker_buy_volume": 2028.3, "taker_buy_quote": 41.539584}, {"ts": 1771711020000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711080000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711140000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 775.2, "quote_volume": 15.868344, "trades": 1, "taker_buy_volume": 775.2, "taker_buy_quote": 15.868344}, {"ts": 1771711200000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 390.2, "quote_volume": 7.983492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711260000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 780.4, "quote_volume": 15.970886, "trades": 2, "taker_buy_volume": 390.2, "taker_buy_quote": 7.987394}, {"ts": 1771711320000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 4625.9, "quote_volume": 94.645914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711380000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 4903.3, "quote_volume": 100.312552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711440000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 1793.2, "quote_volume": 36.679906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711500000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711560000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711620000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 722.3, "quote_volume": 14.771035, "trades": 1, "taker_buy_volume": 722.3, "taker_buy_quote": 14.771035}, {"ts": 1771711680000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711740000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 1613.4, "quote_volume": 32.973018, "trades": 3, "taker_buy_volume": 1125.6, "taker_buy_quote": 23.007264}, {"ts": 1771711800000, "open": 0.02043, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 6742.5, "quote_volume": 137.757396, "trades": 7, "taker_buy_volume": 1215.1, "taker_buy_quote": 24.832614}, {"ts": 1771711860000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 439.0, "quote_volume": 8.96877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711920000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711980000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 10224.1, "quote_volume": 208.868569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712040000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712100000, "open": 0.02044, "high": 0.02045, "low": 0.02044, "close": 0.02045, "volume": 1010.8, "quote_volume": 20.666058, "trades": 2, "taker_buy_volume": 1010.8, "taker_buy_quote": 20.666058}, {"ts": 1771712160000, "open": 0.02043, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 931.4, "quote_volume": 19.03245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712220000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712280000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712340000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 4902.4, "quote_volume": 100.25408, "trades": 1, "taker_buy_volume": 4902.4, "taker_buy_quote": 100.25408}, {"ts": 1771712400000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712460000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712520000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712580000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712640000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712700000, "open": 0.02044, "high": 0.02046, "low": 0.02043, "close": 0.02043, "volume": 5072.8, "quote_volume": 103.688064, "trades": 6, "taker_buy_volume": 1029.4, "taker_buy_quote": 21.061524}, {"ts": 1771712760000, "open": 0.02045, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 13823.9, "quote_volume": 282.451689, "trades": 6, "taker_buy_volume": 1470.6, "taker_buy_quote": 30.07377}, {"ts": 1771712820000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 831.5, "quote_volume": 16.970915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712880000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 1073.2, "quote_volume": 21.909378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712940000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713000000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713060000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713120000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 389.6, "quote_volume": 7.955632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713180000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 1034.2, "quote_volume": 21.108022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713240000, "open": 0.02041, "high": 0.02045, "low": 0.02041, "close": 0.02045, "volume": 2446.4, "quote_volume": 49.991784, "trades": 5, "taker_buy_volume": 1519.6, "taker_buy_quote": 31.070918}, {"ts": 1771713300000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 882.4, "quote_volume": 18.018608, "trades": 2, "taker_buy_volume": 392.2, "taker_buy_quote": 8.008724}, {"ts": 1771713360000, "open": 0.0204, "high": 0.02043, "low": 0.02039, "close": 0.0204, "volume": 1951.0, "quote_volume": 39.826819, "trades": 5, "taker_buy_volume": 926.6, "taker_buy_quote": 18.930438}, {"ts": 1771713420000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 390.2, "quote_volume": 7.956178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713480000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713540000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 488.0, "quote_volume": 9.96008, "trades": 1, "taker_buy_volume": 488.0, "taker_buy_quote": 9.96008}, {"ts": 1771713600000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 930.7, "quote_volume": 18.980914, "trades": 2, "taker_buy_volume": 394.1, "taker_buy_quote": 8.03964}, {"ts": 1771713660000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 1034.5, "quote_volume": 21.114145, "trades": 2, "taker_buy_volume": 1034.5, "taker_buy_quote": 21.114145}, {"ts": 1771713720000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713780000, "open": 0.02038, "high": 0.02038, "low": 0.02036, "close": 0.02036, "volume": 10854.6, "quote_volume": 221.097796, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713840000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 2366.9, "quote_volume": 48.237422, "trades": 3, "taker_buy_volume": 2366.9, "taker_buy_quote": 48.237422}, {"ts": 1771713900000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713960000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714020000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 754.9, "quote_volume": 15.392411, "trades": 1, "taker_buy_volume": 754.9, "taker_buy_quote": 15.392411}, {"ts": 1771714080000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714140000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714200000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 877.7, "quote_volume": 17.887526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714260000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714320000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 508.7, "quote_volume": 10.367306, "trades": 1, "taker_buy_volume": 508.7, "taker_buy_quote": 10.367306}, {"ts": 1771714380000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714440000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714500000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714560000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714620000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 598.8, "quote_volume": 12.21552, "trades": 1, "taker_buy_volume": 598.8, "taker_buy_quote": 12.21552}, {"ts": 1771714680000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 536.6, "quote_volume": 10.941274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714740000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 443.3, "quote_volume": 9.04332, "trades": 1, "taker_buy_volume": 443.3, "taker_buy_quote": 9.04332}, {"ts": 1771714800000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 150477.0, "quote_volume": 3064.950299, "trades": 20, "taker_buy_volume": 68547.0, "taker_buy_quote": 1396.30239}, {"ts": 1771714860000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714920000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714980000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715040000, "open": 0.02034, "high": 0.02034, "low": 0.02031, "close": 0.02031, "volume": 9652.4, "quote_volume": 196.048356, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715100000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1469.6, "quote_volume": 29.83288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715160000, "open": 0.02033, "high": 0.02034, "low": 0.02033, "close": 0.02033, "volume": 22497.4, "quote_volume": 457.442514, "trades": 6, "taker_buy_volume": 22497.4, "taker_buy_quote": 457.442514}, {"ts": 1771715220000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 1011.1, "quote_volume": 20.565774, "trades": 2, "taker_buy_volume": 1011.1, "taker_buy_quote": 20.565774}, {"ts": 1771715280000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 2463.1, "quote_volume": 50.099454, "trades": 5, "taker_buy_volume": 2463.1, "taker_buy_quote": 50.099454}, {"ts": 1771715340000, "open": 0.02031, "high": 0.02034, "low": 0.02031, "close": 0.02034, "volume": 1867.6, "quote_volume": 37.966886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715400000, "open": 0.02032, "high": 0.02035, "low": 0.02032, "close": 0.02033, "volume": 3056.7, "quote_volume": 62.142659, "trades": 5, "taker_buy_volume": 985.2, "taker_buy_quote": 20.044387}, {"ts": 1771715460000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 11649.3, "quote_volume": 236.98353, "trades": 7, "taker_buy_volume": 3676.8, "taker_buy_quote": 74.82288}, {"ts": 1771715520000, "open": 0.02033, "high": 0.02034, "low": 0.02033, "close": 0.02034, "volume": 4718.3, "quote_volume": 95.959807, "trades": 3, "taker_buy_volume": 3676.8, "taker_buy_quote": 74.786112}, {"ts": 1771715580000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 7015.3, "quote_volume": 142.691202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715640000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715700000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715760000, "open": 0.02035, "high": 0.02036, "low": 0.02035, "close": 0.02036, "volume": 7445.5, "quote_volume": 151.53638, "trades": 3, "taker_buy_volume": 7445.5, "taker_buy_quote": 151.53638}, {"ts": 1771715820000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 519.5, "quote_volume": 10.56663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715880000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715940000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716000000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716060000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716120000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716180000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 5400.0, "quote_volume": 109.89, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.89}, {"ts": 1771716240000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716300000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716360000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 6232.6, "quote_volume": 126.646432, "trades": 5, "taker_buy_volume": 832.6, "taker_buy_quote": 16.918432}, {"ts": 1771716420000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 837.4, "quote_volume": 17.007594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716480000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716540000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 8142.6, "quote_volume": 165.376206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716600000, "open": 0.02031, "high": 0.02033, "low": 0.02031, "close": 0.02033, "volume": 22500.0, "quote_volume": 457.233608, "trades": 5, "taker_buy_volume": 22500.0, "taker_buy_quote": 457.233608}, {"ts": 1771716660000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716720000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716780000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716840000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716900000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716960000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717020000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 540.7, "quote_volume": 10.981617, "trades": 1, "taker_buy_volume": 540.7, "taker_buy_quote": 10.981617}, {"ts": 1771717080000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717140000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717200000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 7056.7, "quote_volume": 143.26101, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.31}, {"ts": 1771717260000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 24937.4, "quote_volume": 506.380016, "trades": 6, "taker_buy_volume": 7799.4, "taker_buy_quote": 158.405814}, {"ts": 1771717320000, "open": 0.02031, "high": 0.02032, "low": 0.02031, "close": 0.02032, "volume": 13289.3, "quote_volume": 269.924401, "trades": 9, "taker_buy_volume": 7271.8, "taker_buy_quote": 147.708976}, {"ts": 1771717380000, "open": 0.02031, "high": 0.02031, "low": 0.02028, "close": 0.02029, "volume": 9039.6, "quote_volume": 183.446925, "trades": 7, "taker_buy_volume": 6385.2, "taker_buy_quote": 129.575412}, {"ts": 1771717440000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 13552.7, "quote_volume": 274.918027, "trades": 7, "taker_buy_volume": 10800.0, "taker_buy_quote": 219.078}, {"ts": 1771717500000, "open": 0.02027, "high": 0.02027, "low": 0.02021, "close": 0.02021, "volume": 89670.6, "quote_volume": 1814.227592, "trades": 28, "taker_buy_volume": 19876.0, "taker_buy_quote": 402.09448}, {"ts": 1771717560000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 1945.6, "quote_volume": 39.347912, "trades": 2, "taker_buy_volume": 1945.6, "taker_buy_quote": 39.347912}, {"ts": 1771717620000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 613.3, "quote_volume": 12.400926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717680000, "open": 0.02022, "high": 0.02022, "low": 0.02018, "close": 0.02019, "volume": 31699.7, "quote_volume": 640.247044, "trades": 14, "taker_buy_volume": 1212.2, "taker_buy_quote": 24.474318}, {"ts": 1771717740000, "open": 0.02018, "high": 0.02021, "low": 0.02018, "close": 0.02021, "volume": 4528.3, "quote_volume": 91.485119, "trades": 6, "taker_buy_volume": 4211.3, "taker_buy_quote": 85.088059}, {"ts": 1771717800000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 4902.4, "quote_volume": 98.930432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717860000, "open": 0.02017, "high": 0.02017, "low": 0.02013, "close": 0.02014, "volume": 52006.4, "quote_volume": 1048.394273, "trades": 14, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.756}, {"ts": 1771717920000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 5400.0, "quote_volume": 108.864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717980000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 624.0, "quote_volume": 12.56112, "trades": 1, "taker_buy_volume": 624.0, "taker_buy_quote": 12.56112}, {"ts": 1771718040000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5400.0, "quote_volume": 108.648, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.648}, {"ts": 1771718100000, "open": 0.02011, "high": 0.02014, "low": 0.02011, "close": 0.02014, "volume": 26968.0, "quote_volume": 542.97352, "trades": 4, "taker_buy_volume": 21568.0, "taker_buy_quote": 434.37952}, {"ts": 1771718160000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 269.7, "quote_volume": 5.429061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718220000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02009, "volume": 56387.4, "quote_volume": 1132.766012, "trades": 32, "taker_buy_volume": 15925.5, "taker_buy_quote": 319.95863}, {"ts": 1771718280000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.02009, "volume": 35535.9, "quote_volume": 713.921086, "trades": 26, "taker_buy_volume": 6576.2, "taker_buy_quote": 132.12762}, {"ts": 1771718340000, "open": 0.02009, "high": 0.02015, "low": 0.02008, "close": 0.02015, "volume": 61521.2, "quote_volume": 1237.051123, "trades": 27, "taker_buy_volume": 36173.4, "taker_buy_quote": 727.86506}, {"ts": 1771718400000, "open": 0.02016, "high": 0.02018, "low": 0.02015, "close": 0.02018, "volume": 29466.0, "quote_volume": 594.050204, "trades": 14, "taker_buy_volume": 24207.3, "taker_buy_quote": 487.989881}, {"ts": 1771718460000, "open": 0.02015, "high": 0.02016, "low": 0.02011, "close": 0.02016, "volume": 18878.2, "quote_volume": 380.238434, "trades": 9, "taker_buy_volume": 16811.1, "taker_buy_quote": 338.620405}, {"ts": 1771718520000, "open": 0.02019, "high": 0.0202, "low": 0.02017, "close": 0.0202, "volume": 7243.7, "quote_volume": 146.243766, "trades": 4, "taker_buy_volume": 6741.9, "taker_buy_quote": 136.12246}, {"ts": 1771718580000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1039.6, "quote_volume": 21.010316, "trades": 2, "taker_buy_volume": 1039.6, "taker_buy_quote": 21.010316}, {"ts": 1771718640000, "open": 0.02022, "high": 0.02023, "low": 0.0202, "close": 0.0202, "volume": 14300.8, "quote_volume": 289.165738, "trades": 11, "taker_buy_volume": 12275.9, "taker_buy_quote": 248.218698}, {"ts": 1771718700000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718760000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718820000, "open": 0.02015, "high": 0.02017, "low": 0.02015, "close": 0.02017, "volume": 1664.9, "quote_volume": 33.564954, "trades": 3, "taker_buy_volume": 1134.6, "taker_buy_quote": 22.879409}, {"ts": 1771718880000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718940000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 5356.9, "quote_volume": 108.102242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719000000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719060000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 4050.0, "quote_volume": 81.729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719120000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719180000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 5400.0, "quote_volume": 108.918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719240000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719300000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 5400.0, "quote_volume": 108.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719360000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 2025.0, "quote_volume": 40.8645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719420000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719480000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 3358.6, "quote_volume": 67.784524, "trades": 3, "taker_buy_volume": 797.6, "taker_buy_quote": 16.103544}, {"ts": 1771719540000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 8117.0, "quote_volume": 163.75955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719600000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719660000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719720000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 9058.0, "quote_volume": 182.44984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719780000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1500.0, "quote_volume": 30.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719840000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719900000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719960000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 5605.0, "quote_volume": 112.844491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720020000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 11599.8, "quote_volume": 233.337756, "trades": 9, "taker_buy_volume": 11007.3, "taker_buy_quote": 221.416656}, {"ts": 1771720080000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720140000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720200000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 841.5, "quote_volume": 16.922565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720260000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 1217.5, "quote_volume": 24.476205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720320000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02009, "volume": 29818.0, "quote_volume": 599.097139, "trades": 13, "taker_buy_volume": 23568.0, "taker_buy_quote": 473.48112}, {"ts": 1771720380000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 6929.0, "quote_volume": 139.000735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720440000, "open": 0.02008, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 1795.8, "quote_volume": 36.059686, "trades": 4, "taker_buy_volume": 950.0, "taker_buy_quote": 19.0805}, {"ts": 1771720500000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 989.1, "quote_volume": 19.872072, "trades": 2, "taker_buy_volume": 547.2, "taker_buy_quote": 10.99872}, {"ts": 1771720560000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 2495.3, "quote_volume": 50.136624, "trades": 4, "taker_buy_volume": 1550.0, "taker_buy_quote": 31.155}, {"ts": 1771720620000, "open": 0.02008, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 20878.5, "quote_volume": 419.231005, "trades": 8, "taker_buy_volume": 1392.0, "taker_buy_quote": 27.95775}, {"ts": 1771720680000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 354.1, "quote_volume": 7.096164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720740000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720800000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 8654.0, "quote_volume": 173.42616, "trades": 1, "taker_buy_volume": 8654.0, "taker_buy_quote": 173.42616}, {"ts": 1771720860000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720920000, "open": 0.02008, "high": 0.02008, "low": 0.02003, "close": 0.02003, "volume": 12332.2, "quote_volume": 247.066291, "trades": 5, "taker_buy_volume": 748.0, "taker_buy_quote": 15.01984}, {"ts": 1771720980000, "open": 0.02, "high": 0.02003, "low": 0.01998, "close": 0.02003, "volume": 124482.9, "quote_volume": 2487.49869, "trades": 30, "taker_buy_volume": 116759.0, "taker_buy_quote": 2333.13882}, {"ts": 1771721040000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 16254.6, "quote_volume": 325.308546, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.108}, {"ts": 1771721100000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721160000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721220000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 1237.5, "quote_volume": 24.76848, "trades": 2, "taker_buy_volume": 610.5, "taker_buy_quote": 12.22221}, {"ts": 1771721280000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721340000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721400000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721460000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721520000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721580000, "open": 0.02003, "high": 0.02005, "low": 0.02003, "close": 0.02004, "volume": 36623.4, "quote_volume": 733.761278, "trades": 9, "taker_buy_volume": 25636.6, "taker_buy_quote": 513.565858}, {"ts": 1771721640000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 500.0, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 10.03}, {"ts": 1771721700000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 4488.7, "quote_volume": 89.998435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721760000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1689.0, "quote_volume": 33.86445, "trades": 1, "taker_buy_volume": 1689.0, "taker_buy_quote": 33.86445}, {"ts": 1771721820000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 605.2, "quote_volume": 12.128208, "trades": 1, "taker_buy_volume": 605.2, "taker_buy_quote": 12.128208}, {"ts": 1771721880000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721940000, "open": 0.02006, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 6261.6, "quote_volume": 125.609506, "trades": 7, "taker_buy_volume": 5714.3, "taker_buy_quote": 114.636141}, {"ts": 1771722000000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 27538.0, "quote_volume": 552.4836, "trades": 12, "taker_buy_volume": 6842.0, "taker_buy_quote": 137.26784}, {"ts": 1771722060000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722120000, "open": 0.02007, "high": 0.02008, "low": 0.02003, "close": 0.02003, "volume": 74673.5, "quote_volume": 1497.739395, "trades": 18, "taker_buy_volume": 8318.0, "taker_buy_quote": 166.98955}, {"ts": 1771722180000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 2025.4, "quote_volume": 40.568762, "trades": 1, "taker_buy_volume": 2025.4, "taker_buy_quote": 40.568762}, {"ts": 1771722240000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 943.1, "quote_volume": 18.885815, "trades": 2, "taker_buy_volume": 495.3, "taker_buy_quote": 9.920859}, {"ts": 1771722300000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 1795.8, "quote_volume": 35.965894, "trades": 4, "taker_buy_volume": 1397.8, "taker_buy_quote": 27.997934}, {"ts": 1771722360000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 2267.0, "quote_volume": 45.39749, "trades": 3, "taker_buy_volume": 1215.0, "taker_buy_quote": 24.33645}, {"ts": 1771722420000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 506.0, "quote_volume": 10.14024, "trades": 1, "taker_buy_volume": 506.0, "taker_buy_quote": 10.14024}, {"ts": 1771722480000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722540000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722600000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 3579.9, "quote_volume": 71.614542, "trades": 5, "taker_buy_volume": 1407.0, "taker_buy_quote": 28.14}, {"ts": 1771722660000, "open": 0.01999, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 2206.9, "quote_volume": 44.117914, "trades": 5, "taker_buy_volume": 552.8, "taker_buy_quote": 11.056}, {"ts": 1771722720000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 22485.5, "quote_volume": 449.971735, "trades": 11, "taker_buy_volume": 22087.5, "taker_buy_quote": 442.011735}, {"ts": 1771722780000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 2400.9, "quote_volume": 48.029, "trades": 4, "taker_buy_volume": 550.0, "taker_buy_quote": 11.011}, {"ts": 1771722840000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 1850.0, "quote_volume": 37.01, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 10.01}, {"ts": 1771722900000, "open": 0.02, "high": 0.02004, "low": 0.02, "close": 0.02001, "volume": 1792.5, "quote_volume": 35.878875, "trades": 4, "taker_buy_volume": 797.5, "taker_buy_quote": 15.9739}, {"ts": 1771722960000, "open": 0.02001, "high": 0.02001, "low": 0.01999, "close": 0.02, "volume": 6714.7, "quote_volume": 134.330543, "trades": 7, "taker_buy_volume": 2060.4, "taker_buy_quote": 41.208}, {"ts": 1771723020000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 1450.3, "quote_volume": 29.025528, "trades": 3, "taker_buy_volume": 502.5, "taker_buy_quote": 10.06005}, {"ts": 1771723080000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1738.6, "quote_volume": 34.824158, "trades": 1, "taker_buy_volume": 1738.6, "taker_buy_quote": 34.824158}, {"ts": 1771723140000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 452.3, "quote_volume": 9.046, "trades": 1, "taker_buy_volume": 452.3, "taker_buy_quote": 9.046}, {"ts": 1771723200000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 1555.1, "quote_volume": 31.0965, "trades": 3, "taker_buy_volume": 1005.1, "taker_buy_quote": 20.102}, {"ts": 1771723260000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 1997.3, "quote_volume": 39.936049, "trades": 4, "taker_buy_volume": 1002.2, "taker_buy_quote": 20.044}, {"ts": 1771723320000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 398.0, "quote_volume": 7.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723380000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723440000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1001.1, "quote_volume": 20.011989, "trades": 2, "taker_buy_volume": 388.1, "taker_buy_quote": 7.758119}, {"ts": 1771723500000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 2462.3, "quote_volume": 49.211829, "trades": 5, "taker_buy_volume": 1507.5, "taker_buy_quote": 30.134925}, {"ts": 1771723560000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 5800.0, "quote_volume": 115.938, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 107.946}, {"ts": 1771723620000, "open": 0.01999, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 15484.1, "quote_volume": 309.449414, "trades": 10, "taker_buy_volume": 5933.0, "taker_buy_quote": 118.564436}, {"ts": 1771723680000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 11801.4, "quote_volume": 235.791972, "trades": 5, "taker_buy_volume": 6401.4, "taker_buy_quote": 127.899972}, {"ts": 1771723740000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 854.3, "quote_volume": 17.086, "trades": 2, "taker_buy_volume": 854.3, "taker_buy_quote": 17.086}, {"ts": 1771723800000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 1397.6, "quote_volume": 27.94802, "trades": 3, "taker_buy_volume": 452.3, "taker_buy_quote": 9.046}, {"ts": 1771723860000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 14837.9, "quote_volume": 296.619119, "trades": 6, "taker_buy_volume": 452.3, "taker_buy_quote": 9.046}, {"ts": 1771723920000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 17433.3, "quote_volume": 348.571195, "trades": 7, "taker_buy_volume": 2552.8, "taker_buy_quote": 51.056}, {"ts": 1771723980000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 2692.6, "quote_volume": 53.869428, "trades": 3, "taker_buy_volume": 2195.1, "taker_buy_quote": 43.919428}, {"ts": 1771724040000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1909.6, "quote_volume": 38.192, "trades": 4, "taker_buy_volume": 1909.6, "taker_buy_quote": 38.192}, {"ts": 1771724100000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2110.6, "quote_volume": 42.212, "trades": 4, "taker_buy_volume": 2110.6, "taker_buy_quote": 42.212}, {"ts": 1771724160000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2949.9, "quote_volume": 58.998, "trades": 4, "taker_buy_volume": 502.5, "taker_buy_quote": 10.05}, {"ts": 1771724220000, "open": 0.02002, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 2086.0, "quote_volume": 41.76972, "trades": 4, "taker_buy_volume": 400.0, "taker_buy_quote": 8.016}, {"ts": 1771724280000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 4497.2, "quote_volume": 90.11145, "trades": 7, "taker_buy_volume": 3651.4, "taker_buy_quote": 73.174056}, {"ts": 1771724340000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 1490.4, "quote_volume": 29.85667, "trades": 3, "taker_buy_volume": 395.8, "taker_buy_quote": 7.931832}, {"ts": 1771724400000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 653.4, "quote_volume": 13.081068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724460000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724520000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724580000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 1002.1, "quote_volume": 20.036502, "trades": 2, "taker_buy_volume": 452.3, "taker_buy_quote": 9.046}, {"ts": 1771724640000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 452.3, "quote_volume": 9.046, "trades": 1, "taker_buy_volume": 452.3, "taker_buy_quote": 9.046}, {"ts": 1771724700000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 895.6, "quote_volume": 17.912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724760000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 398.0, "quote_volume": 7.96398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724820000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 2609.1, "quote_volume": 52.222542, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 9.009}, {"ts": 1771724880000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 945.3, "quote_volume": 18.920428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724940000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 9180.3, "quote_volume": 183.792996, "trades": 3, "taker_buy_volume": 339.0, "taker_buy_quote": 6.79017}, {"ts": 1771725000000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725060000, "open": 0.02003, "high": 0.02005, "low": 0.02003, "close": 0.02005, "volume": 12951.0, "quote_volume": 259.494138, "trades": 6, "taker_buy_volume": 12951.0, "taker_buy_quote": 259.494138}, {"ts": 1771725120000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725180000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 4050.8, "quote_volume": 81.137524, "trades": 2, "taker_buy_volume": 4050.8, "taker_buy_quote": 81.137524}, {"ts": 1771725240000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725300000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1216.7, "quote_volume": 24.370501, "trades": 1, "taker_buy_volume": 1216.7, "taker_buy_quote": 24.370501}, {"ts": 1771725360000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725420000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 772.6, "quote_volume": 15.475178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725480000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725540000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725600000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725660000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 693.2, "quote_volume": 13.870932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725720000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1393.1, "quote_volume": 27.862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725780000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 1442.8, "quote_volume": 28.860478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725840000, "open": 0.02001, "high": 0.02001, "low": 0.01998, "close": 0.01998, "volume": 1297.5, "quote_volume": 25.946935, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 8.03196}, {"ts": 1771725900000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 11858.7, "quote_volume": 236.956826, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.98}, {"ts": 1771725960000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 402.0, "quote_volume": 8.03598, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 8.03598}, {"ts": 1771726020000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 5333.0, "quote_volume": 106.494297, "trades": 6, "taker_buy_volume": 4160.8, "taker_buy_quote": 83.091176}, {"ts": 1771726080000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2000.0, "quote_volume": 39.96, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.96}, {"ts": 1771726140000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 7577.5, "quote_volume": 151.5422, "trades": 4, "taker_buy_volume": 7080.0, "taker_buy_quote": 141.5922}, {"ts": 1771726200000, "open": 0.02, "high": 0.02002, "low": 0.01999, "close": 0.01999, "volume": 1943.1, "quote_volume": 38.86902, "trades": 4, "taker_buy_volume": 550.0, "taker_buy_quote": 11.011}, {"ts": 1771726260000, "open": 0.01999, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 1347.8, "quote_volume": 26.942522, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 9.0}, {"ts": 1771726320000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2025.8, "quote_volume": 40.475484, "trades": 1, "taker_buy_volume": 2025.8, "taker_buy_quote": 40.475484}, {"ts": 1771726380000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 2303.3, "quote_volume": 46.010434, "trades": 4, "taker_buy_volume": 1353.3, "taker_buy_quote": 27.038934}, {"ts": 1771726440000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 849.4, "quote_volume": 16.965987, "trades": 2, "taker_buy_volume": 346.9, "taker_buy_quote": 6.931062}, {"ts": 1771726500000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726560000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 1774.2, "quote_volume": 35.448516, "trades": 1, "taker_buy_volume": 1774.2, "taker_buy_quote": 35.448516}, {"ts": 1771726620000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 2321.1, "quote_volume": 46.390246, "trades": 5, "taker_buy_volume": 1466.8, "taker_buy_quote": 29.321332}, {"ts": 1771726680000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726740000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 292.9, "quote_volume": 5.852142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726800000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 552.8, "quote_volume": 11.033888, "trades": 1, "taker_buy_volume": 552.8, "taker_buy_quote": 11.033888}, {"ts": 1771726860000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 2259.1, "quote_volume": 45.082636, "trades": 6, "taker_buy_volume": 1809.1, "taker_buy_quote": 36.109636}, {"ts": 1771726920000, "open": 0.01994, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 1797.2, "quote_volume": 35.83464, "trades": 5, "taker_buy_volume": 347.2, "taker_buy_quote": 6.92664}, {"ts": 1771726980000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 800.0, "quote_volume": 15.928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727040000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5931.4, "quote_volume": 118.03486, "trades": 4, "taker_buy_volume": 555.6, "taker_buy_quote": 11.05644}, {"ts": 1771727100000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 555.6, "quote_volume": 11.050884, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 11.050884}, {"ts": 1771727160000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 4030.3, "quote_volume": 80.194003, "trades": 6, "taker_buy_volume": 1341.8, "taker_buy_quote": 26.715238}, {"ts": 1771727220000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 31500.0, "quote_volume": 628.249781, "trades": 7, "taker_buy_volume": 31500.0, "taker_buy_quote": 628.249781}, {"ts": 1771727280000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 501.2, "quote_volume": 9.993928, "trades": 1, "taker_buy_volume": 501.2, "taker_buy_quote": 9.993928}, {"ts": 1771727340000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 2026.0, "quote_volume": 40.33766, "trades": 1, "taker_buy_volume": 2026.0, "taker_buy_quote": 40.33766}, {"ts": 1771727400000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 1352.8, "quote_volume": 26.922248, "trades": 3, "taker_buy_volume": 552.8, "taker_buy_quote": 11.006248}, {"ts": 1771727460000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 1509.8, "quote_volume": 30.045523, "trades": 3, "taker_buy_volume": 1007.3, "taker_buy_quote": 20.050798}, {"ts": 1771727520000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 2025.7, "quote_volume": 40.291173, "trades": 1, "taker_buy_volume": 2025.7, "taker_buy_quote": 40.291173}, {"ts": 1771727580000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 454.5, "quote_volume": 9.04455, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1771727640000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 2165.0, "quote_volume": 43.0835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727700000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 1262.5, "quote_volume": 25.111605, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 8.0396}, {"ts": 1771727760000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 8306.5, "quote_volume": 165.100595, "trades": 5, "taker_buy_volume": 3262.5, "taker_buy_quote": 64.825875}, {"ts": 1771727820000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727880000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727940000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728000000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728060000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728120000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728180000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728240000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728300000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 17536.8, "quote_volume": 348.170978, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728360000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728420000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 6528.1, "quote_volume": 129.528785, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 107.136}, {"ts": 1771728480000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 454.5, "quote_volume": 9.021825, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.021825}, {"ts": 1771728540000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728600000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 4364.0, "quote_volume": 86.53812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728660000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 1258.3, "quote_volume": 24.943546, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 8.01132}, {"ts": 1771728720000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 9146.5, "quote_volume": 181.26555, "trades": 5, "taker_buy_volume": 4604.9, "taker_buy_quote": 91.258036}, {"ts": 1771728780000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2000.0, "quote_volume": 39.58, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.58}, {"ts": 1771728840000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728900000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728960000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 314.1, "quote_volume": 6.21918, "trades": 1, "taker_buy_volume": 314.1, "taker_buy_quote": 6.21918}, {"ts": 1771729020000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 30761.3, "quote_volume": 608.231521, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729080000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1113.3, "quote_volume": 22.021074, "trades": 1, "taker_buy_volume": 1113.3, "taker_buy_quote": 22.021074}, {"ts": 1771729140000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01975, "volume": 4184.4, "quote_volume": 82.652052, "trades": 2, "taker_buy_volume": 507.6, "taker_buy_quote": 10.035252}, {"ts": 1771729200000, "open": 0.01977, "high": 0.01981, "low": 0.01977, "close": 0.01981, "volume": 166676.2, "quote_volume": 3298.62555, "trades": 17, "taker_buy_volume": 164305.3, "taker_buy_quote": 3251.729148}, {"ts": 1771729260000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 1664.0, "quote_volume": 32.952756, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 11.006436}, {"ts": 1771729320000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 451.7, "quote_volume": 8.957211, "trades": 1, "taker_buy_volume": 451.7, "taker_buy_quote": 8.957211}, {"ts": 1771729380000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 1308.8, "quote_volume": 25.949484, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 9.012735}, {"ts": 1771729440000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729500000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729560000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1275.3, "quote_volume": 25.289199, "trades": 1, "taker_buy_volume": 1275.3, "taker_buy_quote": 25.289199}, {"ts": 1771729620000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729680000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 3324.0, "quote_volume": 65.91492, "trades": 1, "taker_buy_volume": 3324.0, "taker_buy_quote": 65.91492}, {"ts": 1771729740000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729800000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1050.1, "quote_volume": 20.823483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729860000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 3312.2, "quote_volume": 65.614682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729920000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729980000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730040000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730100000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730160000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 6182.5, "quote_volume": 122.385717, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730220000, "open": 0.0198, "high": 0.0198, "low": 0.01977, "close": 0.01977, "volume": 4091.0, "quote_volume": 80.921037, "trades": 7, "taker_buy_volume": 1253.0, "taker_buy_quote": 24.785397}, {"ts": 1771730280000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 10560.9, "quote_volume": 208.546639, "trades": 8, "taker_buy_volume": 821.7, "taker_buy_quote": 16.228575}, {"ts": 1771730340000, "open": 0.01974, "high": 0.01974, "low": 0.01968, "close": 0.01971, "volume": 68253.1, "quote_volume": 1345.020371, "trades": 22, "taker_buy_volume": 33467.5, "taker_buy_quote": 659.379678}, {"ts": 1771730400000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 6076.9, "quote_volume": 119.836468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730460000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1414.1, "quote_volume": 27.871911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730520000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730580000, "open": 0.01975, "high": 0.01976, "low": 0.01973, "close": 0.01974, "volume": 16569.1, "quote_volume": 327.070656, "trades": 11, "taker_buy_volume": 11177.1, "taker_buy_quote": 220.686496}, {"ts": 1771730640000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730700000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 1723.6, "quote_volume": 34.002083, "trades": 3, "taker_buy_volume": 1269.1, "taker_buy_quote": 25.039343}, {"ts": 1771730760000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 1846.8, "quote_volume": 36.408438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730820000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 765.0, "quote_volume": 15.09345, "trades": 1, "taker_buy_volume": 765.0, "taker_buy_quote": 15.09345}, {"ts": 1771730880000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3676.8, "quote_volume": 72.6168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730940000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1577.6, "quote_volume": 31.173376, "trades": 1, "taker_buy_volume": 1577.6, "taker_buy_quote": 31.173376}, {"ts": 1771731000000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731060000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731120000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731180000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 21762.3, "quote_volume": 430.277439, "trades": 10, "taker_buy_volume": 14408.7, "taker_buy_quote": 284.859999}, {"ts": 1771731240000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 3263.5, "quote_volume": 64.53178, "trades": 2, "taker_buy_volume": 1238.5, "taker_buy_quote": 24.49753}, {"ts": 1771731300000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731360000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 958.1, "quote_volume": 18.951218, "trades": 1, "taker_buy_volume": 958.1, "taker_buy_quote": 18.951218}, {"ts": 1771731420000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 570.1, "quote_volume": 11.276578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731480000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731540000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 1661.3, "quote_volume": 32.850139, "trades": 2, "taker_buy_volume": 1661.3, "taker_buy_quote": 32.850139}, {"ts": 1771731600000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731660000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 6674.0, "quote_volume": 131.94498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731720000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731780000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731840000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 21084.0, "quote_volume": 416.83068, "trades": 3, "taker_buy_volume": 21084.0, "taker_buy_quote": 416.83068}, {"ts": 1771731900000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 20819.0, "quote_volume": 411.43744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731960000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732020000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732080000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 860.6, "quote_volume": 17.022668, "trades": 1, "taker_buy_volume": 860.6, "taker_buy_quote": 17.022668}, {"ts": 1771732140000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 2523.9, "quote_volume": 49.943941, "trades": 3, "taker_buy_volume": 1665.4, "taker_buy_quote": 32.958266}, {"ts": 1771732200000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732260000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732320000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732380000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732440000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 2856.0, "quote_volume": 56.569292, "trades": 4, "taker_buy_volume": 2856.0, "taker_buy_quote": 56.569292}, {"ts": 1771732500000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732560000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732620000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732680000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732740000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732800000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 959.6, "quote_volume": 18.975837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732860000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 4117.0, "quote_volume": 81.43426, "trades": 2, "taker_buy_volume": 4117.0, "taker_buy_quote": 81.43426}, {"ts": 1771732920000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 7423.0, "quote_volume": 146.9703, "trades": 5, "taker_buy_volume": 1010.3, "taker_buy_quote": 20.008967}, {"ts": 1771732980000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 2404.0, "quote_volume": 47.62728, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 8.00728}, {"ts": 1771733040000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 505.1, "quote_volume": 10.011082, "trades": 1, "taker_buy_volume": 505.1, "taker_buy_quote": 10.011082}, {"ts": 1771733100000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733160000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 502.5, "quote_volume": 9.954525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733220000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 406.6, "quote_volume": 8.046614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733280000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733340000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 406.1, "quote_volume": 8.04078, "trades": 1, "taker_buy_volume": 406.1, "taker_buy_quote": 8.04078}, {"ts": 1771733400000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1066.0, "quote_volume": 21.1068, "trades": 2, "taker_buy_volume": 1066.0, "taker_buy_quote": 21.1068}, {"ts": 1771733460000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 7410.6, "quote_volume": 146.72988, "trades": 3, "taker_buy_volume": 507.6, "taker_buy_quote": 10.05048}, {"ts": 1771733520000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733580000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 5295.1, "quote_volume": 104.790029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733640000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733700000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 456.9, "quote_volume": 9.04662, "trades": 1, "taker_buy_volume": 456.9, "taker_buy_quote": 9.04662}, {"ts": 1771733760000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 2226.5, "quote_volume": 44.07208, "trades": 4, "taker_buy_volume": 1421.4, "taker_buy_quote": 28.139151}, {"ts": 1771733820000, "open": 0.01978, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 7340.0, "quote_volume": 145.174938, "trades": 4, "taker_buy_volume": 456.9, "taker_buy_quote": 9.042051}, {"ts": 1771733880000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733940000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 10612.6, "quote_volume": 209.742069, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734000000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734060000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 6392.4, "quote_volume": 126.377748, "trades": 7, "taker_buy_volume": 6392.4, "taker_buy_quote": 126.377748}, {"ts": 1771734120000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734180000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734240000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734300000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734360000, "open": 0.01975, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 30387.4, "quote_volume": 600.541812, "trades": 7, "taker_buy_volume": 30387.4, "taker_buy_quote": 600.541812}, {"ts": 1771734420000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734480000, "open": 0.01977, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 2671.9, "quote_volume": 52.81045, "trades": 3, "taker_buy_volume": 964.5, "taker_buy_quote": 19.072226}, {"ts": 1771734540000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734600000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1566.8, "quote_volume": 30.975636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734660000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734720000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734780000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 1954.8, "quote_volume": 38.71504, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.81}, {"ts": 1771734840000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1563.4, "quote_volume": 30.939686, "trades": 3, "taker_buy_volume": 558.4, "taker_buy_quote": 11.050736}, {"ts": 1771734900000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 3867.8, "quote_volume": 76.562544, "trades": 7, "taker_buy_volume": 2807.1, "taker_buy_quote": 55.571291}, {"ts": 1771734960000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1512.6, "quote_volume": 29.944429, "trades": 3, "taker_buy_volume": 1007.5, "taker_buy_quote": 19.9485}, {"ts": 1771735020000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 1413.4, "quote_volume": 27.975247, "trades": 3, "taker_buy_volume": 406.1, "taker_buy_quote": 8.04078}, {"ts": 1771735080000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 11905.6, "quote_volume": 235.837324, "trades": 5, "taker_buy_volume": 10950.8, "taker_buy_quote": 216.926757}, {"ts": 1771735140000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735200000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 2025.5, "quote_volume": 40.1049, "trades": 1, "taker_buy_volume": 2025.5, "taker_buy_quote": 40.1049}, {"ts": 1771735260000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735320000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735380000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1814.0, "quote_volume": 35.9172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735440000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735500000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735560000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1010.1, "quote_volume": 20.010081, "trades": 2, "taker_buy_volume": 1010.1, "taker_buy_quote": 20.010081}, {"ts": 1771735620000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 1974.3, "quote_volume": 39.120985, "trades": 3, "taker_buy_volume": 505.1, "taker_buy_quote": 10.016133}, {"ts": 1771735680000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735740000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735800000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735860000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735920000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735980000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 2482.0, "quote_volume": 49.132993, "trades": 5, "taker_buy_volume": 1421.3, "taker_buy_quote": 28.14174}, {"ts": 1771736040000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 1978.3, "quote_volume": 39.143913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736100000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 2582.3, "quote_volume": 51.12954, "trades": 3, "taker_buy_volume": 406.1, "taker_buy_quote": 8.04078}, {"ts": 1771736160000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 957.4, "quote_volume": 18.966094, "trades": 2, "taker_buy_volume": 505.1, "taker_buy_quote": 10.006031}, {"ts": 1771736220000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 7603.1, "quote_volume": 150.586758, "trades": 10, "taker_buy_volume": 4990.0, "taker_buy_quote": 98.8519}, {"ts": 1771736280000, "open": 0.01981, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 906.8, "quote_volume": 17.95963, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 9.00409}, {"ts": 1771736340000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 858.5, "quote_volume": 16.998805, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 9.003645}, {"ts": 1771736400000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 2479.2, "quote_volume": 49.08311, "trades": 5, "taker_buy_volume": 1421.4, "taker_buy_quote": 28.14372}, {"ts": 1771736460000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 1242.3, "quote_volume": 24.600318, "trades": 3, "taker_buy_volume": 1242.3, "taker_buy_quote": 24.600318}, {"ts": 1771736520000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 2883.8, "quote_volume": 57.09924, "trades": 7, "taker_buy_volume": 1929.0, "taker_buy_quote": 38.1942}, {"ts": 1771736580000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 1409.3, "quote_volume": 27.913208, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 9.003645}, {"ts": 1771736640000, "open": 0.01981, "high": 0.01983, "low": 0.01981, "close": 0.01983, "volume": 806.0, "quote_volume": 15.97494, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 8.01132}, {"ts": 1771736700000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 2924.9, "quote_volume": 57.966493, "trades": 6, "taker_buy_volume": 2020.4, "taker_buy_quote": 40.044328}, {"ts": 1771736760000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 1459.5, "quote_volume": 28.912215, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 9.00819}, {"ts": 1771736820000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 1969.5, "quote_volume": 39.001176, "trades": 4, "taker_buy_volume": 964.5, "taker_buy_quote": 19.102176}, {"ts": 1771736880000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 2431.9, "quote_volume": 48.166848, "trades": 5, "taker_buy_volume": 1522.8, "taker_buy_quote": 30.166668}, {"ts": 1771736940000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 454.5, "quote_volume": 8.9991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737000000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 1615.1, "quote_volume": 31.983549, "trades": 3, "taker_buy_volume": 1162.8, "taker_buy_quote": 23.028009}, {"ts": 1771737060000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 4173.5, "quote_volume": 82.55834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737120000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 913.7, "quote_volume": 18.082123, "trades": 2, "taker_buy_volume": 913.7, "taker_buy_quote": 18.082123}, {"ts": 1771737180000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 1522.8, "quote_volume": 30.115908, "trades": 3, "taker_buy_volume": 507.6, "taker_buy_quote": 10.045404}, {"ts": 1771737240000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 1517.8, "quote_volume": 30.011982, "trades": 3, "taker_buy_volume": 1012.7, "taker_buy_quote": 20.031206}, {"ts": 1771737300000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 2434.2, "quote_volume": 48.163197, "trades": 5, "taker_buy_volume": 1472.1, "taker_buy_quote": 29.132859}, {"ts": 1771737360000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01978, "volume": 2436.9, "quote_volume": 48.19325, "trades": 5, "taker_buy_volume": 1015.3, "taker_buy_quote": 20.088218}, {"ts": 1771737420000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737480000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737540000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 4050.5, "quote_volume": 80.159395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737600000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 1609.4, "quote_volume": 31.860592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737660000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 2081.3, "quote_volume": 41.183851, "trades": 4, "taker_buy_volume": 2081.3, "taker_buy_quote": 41.183851}, {"ts": 1771737720000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 812.2, "quote_volume": 16.08156, "trades": 2, "taker_buy_volume": 812.2, "taker_buy_quote": 16.08156}, {"ts": 1771737780000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1015.3, "quote_volume": 20.10294, "trades": 2, "taker_buy_volume": 1015.3, "taker_buy_quote": 20.10294}, {"ts": 1771737840000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1319.9, "quote_volume": 26.13402, "trades": 3, "taker_buy_volume": 1319.9, "taker_buy_quote": 26.13402}, {"ts": 1771737900000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1517.7, "quote_volume": 30.045435, "trades": 3, "taker_buy_volume": 1015.2, "taker_buy_quote": 20.10096}, {"ts": 1771737960000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1473.8, "quote_volume": 29.166502, "trades": 4, "taker_buy_volume": 1473.8, "taker_buy_quote": 29.166502}, {"ts": 1771738020000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 2045.7, "quote_volume": 40.477144, "trades": 5, "taker_buy_volume": 1319.8, "taker_buy_quote": 26.118842}, {"ts": 1771738080000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 863.0, "quote_volume": 17.07877, "trades": 4, "taker_buy_volume": 863.0, "taker_buy_quote": 17.07877}, {"ts": 1771738140000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738200000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 913.7, "quote_volume": 18.082123, "trades": 3, "taker_buy_volume": 913.7, "taker_buy_quote": 18.082123}, {"ts": 1771738260000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1370.6, "quote_volume": 27.124174, "trades": 5, "taker_buy_volume": 1370.6, "taker_buy_quote": 27.124174}, {"ts": 1771738320000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1319.9, "quote_volume": 26.120821, "trades": 5, "taker_buy_volume": 1319.9, "taker_buy_quote": 26.120821}, {"ts": 1771738380000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 913.7, "quote_volume": 18.078062, "trades": 2, "taker_buy_volume": 913.7, "taker_buy_quote": 18.078062}, {"ts": 1771738440000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1977.4, "quote_volume": 39.142899, "trades": 4, "taker_buy_volume": 1015.3, "taker_buy_quote": 20.10294}, {"ts": 1771738500000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 3688.6, "quote_volume": 73.00757, "trades": 5, "taker_buy_volume": 1472.1, "taker_buy_quote": 29.14758}, {"ts": 1771738560000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 1875.9, "quote_volume": 37.114439, "trades": 4, "taker_buy_volume": 913.7, "taker_buy_quote": 18.082123}, {"ts": 1771738620000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 4145.2, "quote_volume": 82.019425, "trades": 7, "taker_buy_volume": 2736.9, "taker_buy_quote": 54.163251}, {"ts": 1771738680000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 863.0, "quote_volume": 17.07877, "trades": 2, "taker_buy_volume": 863.0, "taker_buy_quote": 17.07877}, {"ts": 1771738740000, "open": 0.01979, "high": 0.01979, "low": 0.01976, "close": 0.01976, "volume": 2298.6, "quote_volume": 45.452636, "trades": 4, "taker_buy_volume": 964.5, "taker_buy_quote": 19.087455}, {"ts": 1771738800000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738860000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 997.5, "quote_volume": 19.7106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738920000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 794.0, "quote_volume": 15.685168, "trades": 2, "taker_buy_volume": 427.2, "taker_buy_quote": 8.4372}, {"ts": 1771738980000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739040000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 997.6, "quote_volume": 19.722552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739100000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 997.5, "quote_volume": 19.720575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739160000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739220000, "open": 0.01976, "high": 0.01977, "low": 0.01973, "close": 0.01973, "volume": 36594.2, "quote_volume": 722.70556, "trades": 29, "taker_buy_volume": 19644.7, "taker_buy_quote": 388.187263}, {"ts": 1771739280000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739340000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739400000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739460000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739520000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 2586.5, "quote_volume": 51.13056, "trades": 5, "taker_buy_volume": 2132.0, "taker_buy_quote": 42.14964}, {"ts": 1771739580000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01975, "volume": 1472.1, "quote_volume": 29.093265, "trades": 3, "taker_buy_volume": 964.5, "taker_buy_quote": 19.068165}, {"ts": 1771739640000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 1010.2, "quote_volume": 19.946399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739700000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 303.8, "quote_volume": 6.00005, "trades": 1, "taker_buy_volume": 303.8, "taker_buy_quote": 6.00005}, {"ts": 1771739760000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1111.2, "quote_volume": 21.935088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739820000, "open": 0.01975, "high": 0.01979, "low": 0.01975, "close": 0.01978, "volume": 70231.3, "quote_volume": 1388.789588, "trades": 12, "taker_buy_volume": 68728.6, "taker_buy_quote": 1359.066182}, {"ts": 1771739880000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1225.6, "quote_volume": 24.230112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739940000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740000000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 443.9, "quote_volume": 8.767025, "trades": 1, "taker_buy_volume": 443.9, "taker_buy_quote": 8.767025}, {"ts": 1771740060000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 810.1, "quote_volume": 15.995435, "trades": 2, "taker_buy_volume": 406.1, "taker_buy_quote": 8.020475}, {"ts": 1771740120000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2940.0, "quote_volume": 58.0356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740180000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 20275.0, "quote_volume": 400.43125, "trades": 26, "taker_buy_volume": 20275.0, "taker_buy_quote": 400.43125}, {"ts": 1771740240000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 489.1, "quote_volume": 9.664616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740300000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740360000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1144.7, "quote_volume": 22.630719, "trades": 1, "taker_buy_volume": 1144.7, "taker_buy_quote": 22.630719}, {"ts": 1771740420000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740480000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740540000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740600000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740660000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 5837.6, "quote_volume": 115.2926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740720000, "open": 0.01973, "high": 0.01975, "low": 0.01973, "close": 0.01974, "volume": 18806.2, "quote_volume": 371.06206, "trades": 4, "taker_buy_volume": 17806.2, "taker_buy_quote": 351.32206}, {"ts": 1771740780000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 2998.5, "quote_volume": 59.200375, "trades": 2, "taker_buy_volume": 998.5, "taker_buy_quote": 19.720375}, {"ts": 1771740840000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740900000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 20298.5, "quote_volume": 400.895375, "trades": 27, "taker_buy_volume": 20298.5, "taker_buy_quote": 400.895375}, {"ts": 1771740960000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741020000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 2554.9, "quote_volume": 50.459275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741080000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1896.2, "quote_volume": 37.468912, "trades": 1, "taker_buy_volume": 1896.2, "taker_buy_quote": 37.468912}, {"ts": 1771741140000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 964.5, "quote_volume": 19.068165, "trades": 2, "taker_buy_volume": 964.5, "taker_buy_quote": 19.068165}, {"ts": 1771741200000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 2723.3, "quote_volume": 53.807814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741260000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741320000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1751.4, "quote_volume": 34.59015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741380000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741440000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1818.0, "quote_volume": 35.94186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741500000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 5400.0, "quote_volume": 106.812, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 106.812}, {"ts": 1771741560000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741620000, "open": 0.01978, "high": 0.01984, "low": 0.01977, "close": 0.01983, "volume": 134549.0, "quote_volume": 2665.092463, "trades": 40, "taker_buy_volume": 117732.6, "taker_buy_quote": 2331.936328}, {"ts": 1771741680000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741740000, "open": 0.01983, "high": 0.01983, "low": 0.01979, "close": 0.01979, "volume": 33424.8, "quote_volume": 662.722196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741800000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 1363.1, "quote_volume": 26.97981, "trades": 3, "taker_buy_volume": 406.1, "taker_buy_quote": 8.04078}, {"ts": 1771741860000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 1311.0, "quote_volume": 25.948751, "trades": 3, "taker_buy_volume": 406.1, "taker_buy_quote": 8.04078}, {"ts": 1771741920000, "open": 0.01979, "high": 0.01985, "low": 0.01979, "close": 0.01985, "volume": 12201.5, "quote_volume": 241.764542, "trades": 14, "taker_buy_volume": 5554.1, "taker_buy_quote": 110.098927}, {"ts": 1771741980000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01985, "volume": 2163.7, "quote_volume": 42.949473, "trades": 4, "taker_buy_volume": 555.6, "taker_buy_quote": 11.034216}, {"ts": 1771742040000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 17579.6, "quote_volume": 349.130856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742100000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742160000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1738.6, "quote_volume": 34.493824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742220000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742280000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742340000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742400000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742460000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2421.0, "quote_volume": 48.03264, "trades": 3, "taker_buy_volume": 2421.0, "taker_buy_quote": 48.03264}, {"ts": 1771742520000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 20240.6, "quote_volume": 401.77591, "trades": 26, "taker_buy_volume": 20240.6, "taker_buy_quote": 401.77591}, {"ts": 1771742580000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 1361.6, "quote_volume": 27.037356, "trades": 3, "taker_buy_volume": 959.6, "taker_buy_quote": 19.057656}, {"ts": 1771742640000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 48021.7, "quote_volume": 953.654266, "trades": 5, "taker_buy_volume": 4440.4, "taker_buy_quote": 88.186344}, {"ts": 1771742700000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 10674.3, "quote_volume": 211.772584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742760000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 6335.1, "quote_volume": 125.629578, "trades": 4, "taker_buy_volume": 904.2, "taker_buy_quote": 17.934831}, {"ts": 1771742820000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 909.0, "quote_volume": 18.01638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742880000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742940000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743000000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743060000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743120000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 555.6, "quote_volume": 11.017548, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 11.017548}, {"ts": 1771743180000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 2169.3, "quote_volume": 42.990501, "trades": 4, "taker_buy_volume": 1111.2, "taker_buy_quote": 22.02954}, {"ts": 1771743240000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743300000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 552.8, "quote_volume": 10.950968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743360000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1204.6, "quote_volume": 23.875172, "trades": 3, "taker_buy_volume": 802.6, "taker_buy_quote": 15.907532}, {"ts": 1771743420000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 13191.8, "quote_volume": 261.329558, "trades": 6, "taker_buy_volume": 10033.2, "taker_buy_quote": 198.757692}, {"ts": 1771743480000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743540000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743600000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743660000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 3561.4, "quote_volume": 70.51572, "trades": 5, "taker_buy_volume": 3109.1, "taker_buy_quote": 61.56018}, {"ts": 1771743720000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1462.9, "quote_volume": 28.96542, "trades": 3, "taker_buy_volume": 558.4, "taker_buy_quote": 11.05632}, {"ts": 1771743780000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1366.5, "quote_volume": 27.0567, "trades": 3, "taker_buy_volume": 964.5, "taker_buy_quote": 19.0971}, {"ts": 1771743840000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 1368.1, "quote_volume": 27.09701, "trades": 3, "taker_buy_volume": 863.0, "taker_buy_quote": 17.09603}, {"ts": 1771743900000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 5400.0, "quote_volume": 106.974, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 106.974}, {"ts": 1771743960000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 907.0, "quote_volume": 17.98076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744020000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1055.3, "quote_volume": 20.926599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744080000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 552.8, "quote_volume": 10.962024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744140000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 7463.2, "quote_volume": 148.021444, "trades": 5, "taker_buy_volume": 5955.6, "taker_buy_quote": 118.11066}, {"ts": 1771744200000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1256.3, "quote_volume": 24.912429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744260000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744320000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744380000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744440000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744500000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744560000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 10158.0, "quote_volume": 201.68388, "trades": 2, "taker_buy_volume": 10158.0, "taker_buy_quote": 201.68388}, {"ts": 1771744620000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744680000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 5400.0, "quote_volume": 107.136, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 107.136}, {"ts": 1771744740000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 553.3, "quote_volume": 10.980198, "trades": 2, "taker_buy_volume": 272.6, "taker_buy_quote": 5.41111}, {"ts": 1771744800000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744860000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1089.3, "quote_volume": 21.622605, "trades": 1, "taker_buy_volume": 1089.3, "taker_buy_quote": 21.622605}, {"ts": 1771744920000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744980000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745040000, "open": 0.01985, "high": 0.01985, "low": 0.01983, "close": 0.01984, "volume": 1253.9, "quote_volume": 24.87733, "trades": 3, "taker_buy_volume": 851.9, "taker_buy_quote": 16.90567}, {"ts": 1771745100000, "open": 0.01984, "high": 0.01984, "low": 0.0198, "close": 0.01983, "volume": 41472.7, "quote_volume": 821.698781, "trades": 13, "taker_buy_volume": 808.0, "taker_buy_quote": 16.026175}, {"ts": 1771745160000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745220000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 1264.8, "quote_volume": 25.111308, "trades": 2, "taker_buy_volume": 1264.8, "taker_buy_quote": 25.111308}, {"ts": 1771745280000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 1861.9, "quote_volume": 36.972811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745340000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 636.1, "quote_volume": 12.628423, "trades": 2, "taker_buy_volume": 183.8, "taker_buy_quote": 3.650268}, {"ts": 1771745400000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745460000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745520000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 12043.1, "quote_volume": 239.416828, "trades": 9, "taker_buy_volume": 6643.1, "taker_buy_quote": 132.064828}, {"ts": 1771745580000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 5000.5, "quote_volume": 99.404412, "trades": 4, "taker_buy_volume": 4091.4, "taker_buy_quote": 81.337032}, {"ts": 1771745640000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745700000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745760000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 24221.7, "quote_volume": 481.042962, "trades": 5, "taker_buy_volume": 4052.0, "taker_buy_quote": 80.47272}, {"ts": 1771745820000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2025.0, "quote_volume": 40.2165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745880000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 5400.0, "quote_volume": 107.298, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 107.298}, {"ts": 1771745940000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 1865.8, "quote_volume": 37.105234, "trades": 4, "taker_buy_volume": 1313.0, "taker_buy_quote": 26.11557}, {"ts": 1771746000000, "open": 0.01989, "high": 0.01994, "low": 0.01989, "close": 0.01992, "volume": 126902.8, "quote_volume": 2527.684419, "trades": 29, "taker_buy_volume": 116321.0, "taker_buy_quote": 2316.862485}, {"ts": 1771746060000, "open": 0.01992, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 23040.5, "quote_volume": 458.96026, "trades": 6, "taker_buy_volume": 1531.1, "taker_buy_quote": 30.502512}, {"ts": 1771746120000, "open": 0.01992, "high": 0.01998, "low": 0.01991, "close": 0.01996, "volume": 58480.0, "quote_volume": 1166.752371, "trades": 20, "taker_buy_volume": 55864.6, "taker_buy_quote": 1114.635603}, {"ts": 1771746180000, "open": 0.01994, "high": 0.01997, "low": 0.01994, "close": 0.01997, "volume": 70233.2, "quote_volume": 1401.695671, "trades": 15, "taker_buy_volume": 70233.2, "taker_buy_quote": 1401.695671}, {"ts": 1771746240000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746300000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 2560.3, "quote_volume": 51.109141, "trades": 5, "taker_buy_volume": 1557.8, "taker_buy_quote": 31.109266}, {"ts": 1771746360000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 2507.6, "quote_volume": 50.01059, "trades": 4, "taker_buy_volume": 452.3, "taker_buy_quote": 9.027908}, {"ts": 1771746420000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 2563.8, "quote_volume": 51.090896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746480000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746540000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746600000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746660000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746720000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 20100.0, "quote_volume": 401.165113, "trades": 8, "taker_buy_volume": 20100.0, "taker_buy_quote": 401.165113}, {"ts": 1771746780000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1994.0, "quote_volume": 39.76036, "trades": 1, "taker_buy_volume": 1994.0, "taker_buy_quote": 39.76036}, {"ts": 1771746840000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746900000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 4091.6, "quote_volume": 81.545588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746960000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747020000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 662.5, "quote_volume": 13.197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747080000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 400.0, "quote_volume": 7.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747140000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 1600.0, "quote_volume": 31.844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747200000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 20137.0, "quote_volume": 400.92767, "trades": 5, "taker_buy_volume": 19137.0, "taker_buy_quote": 381.01767}, {"ts": 1771747260000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 32080.9, "quote_volume": 639.110028, "trades": 7, "taker_buy_volume": 31230.9, "taker_buy_quote": 622.173528}, {"ts": 1771747320000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 1350.0, "quote_volume": 26.91, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747380000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1000.0, "quote_volume": 19.93, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747440000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747500000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 430.3, "quote_volume": 8.584485, "trades": 1, "taker_buy_volume": 430.3, "taker_buy_quote": 8.584485}, {"ts": 1771747560000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747620000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 14212.9, "quote_volume": 283.256239, "trades": 2, "taker_buy_volume": 685.8, "taker_buy_quote": 13.661136}, {"ts": 1771747680000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 1354.5, "quote_volume": 26.97714, "trades": 3, "taker_buy_volume": 904.5, "taker_buy_quote": 18.01764}, {"ts": 1771747740000, "open": 0.01991, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 2012.4, "quote_volume": 40.062316, "trades": 4, "taker_buy_volume": 552.8, "taker_buy_quote": 11.011776}, {"ts": 1771747800000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747860000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 952.8, "quote_volume": 18.975776, "trades": 2, "taker_buy_volume": 552.8, "taker_buy_quote": 11.011776}, {"ts": 1771747920000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747980000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 759.0, "quote_volume": 15.1041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748040000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 51902.6, "quote_volume": 1032.86174, "trades": 8, "taker_buy_volume": 51902.6, "taker_buy_quote": 1032.86174}, {"ts": 1771748100000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1350.0, "quote_volume": 26.865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748160000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 16999.9, "quote_volume": 338.402009, "trades": 9, "taker_buy_volume": 16199.9, "taker_buy_quote": 322.486009}, {"ts": 1771748220000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 26818.9, "quote_volume": 533.63761, "trades": 12, "taker_buy_volume": 26368.9, "taker_buy_quote": 524.68711}, {"ts": 1771748280000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 3674.6, "quote_volume": 73.087794, "trades": 3, "taker_buy_volume": 959.6, "taker_buy_quote": 19.086444}, {"ts": 1771748340000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1363.6, "quote_volume": 27.13564, "trades": 3, "taker_buy_volume": 1363.6, "taker_buy_quote": 27.13564}, {"ts": 1771748400000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1010.1, "quote_volume": 20.10099, "trades": 2, "taker_buy_volume": 1010.1, "taker_buy_quote": 20.10099}, {"ts": 1771748460000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 454.5, "quote_volume": 9.04455, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1771748520000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 21600.0, "quote_volume": 429.583767, "trades": 7, "taker_buy_volume": 21600.0, "taker_buy_quote": 429.583767}, {"ts": 1771748580000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 16200.0, "quote_volume": 322.164, "trades": 4, "taker_buy_volume": 16200.0, "taker_buy_quote": 322.164}, {"ts": 1771748640000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 10800.0, "quote_volume": 214.704, "trades": 2, "taker_buy_volume": 10800.0, "taker_buy_quote": 214.704}, {"ts": 1771748700000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 21600.0, "quote_volume": 429.516, "trades": 6, "taker_buy_volume": 21600.0, "taker_buy_quote": 429.516}, {"ts": 1771748760000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 2984.5, "quote_volume": 59.33186, "trades": 2, "taker_buy_volume": 1484.5, "taker_buy_quote": 29.51186}, {"ts": 1771748820000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748880000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748940000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749000000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749060000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749120000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01987, "volume": 20674.2, "quote_volume": 410.897056, "trades": 5, "taker_buy_volume": 15274.2, "taker_buy_quote": 303.545056}, {"ts": 1771749180000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 47334.6, "quote_volume": 940.071109, "trades": 22, "taker_buy_volume": 47334.6, "taker_buy_quote": 940.071109}, {"ts": 1771749240000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 84711.6, "quote_volume": 1682.914142, "trades": 22, "taker_buy_volume": 70533.2, "taker_buy_quote": 1401.189334}, {"ts": 1771749300000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 21003.4, "quote_volume": 417.547592, "trades": 8, "taker_buy_volume": 21003.4, "taker_buy_quote": 417.547592}, {"ts": 1771749360000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 5905.1, "quote_volume": 117.45749, "trades": 2, "taker_buy_volume": 5905.1, "taker_buy_quote": 117.45749}, {"ts": 1771749420000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 677.3, "quote_volume": 13.47827, "trades": 1, "taker_buy_volume": 677.3, "taker_buy_quote": 13.47827}, {"ts": 1771749480000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 25991.3, "quote_volume": 517.359722, "trades": 17, "taker_buy_volume": 25991.3, "taker_buy_quote": 517.359722}, {"ts": 1771749540000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749600000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749660000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749720000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749780000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749840000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749900000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749960000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750020000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1632.3, "quote_volume": 32.433801, "trades": 3, "taker_buy_volume": 675.9, "taker_buy_quote": 13.430133}, {"ts": 1771750080000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1000.0, "quote_volume": 19.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750140000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750200000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750260000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750320000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750380000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750440000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750500000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 8060.0, "quote_volume": 159.9104, "trades": 13, "taker_buy_volume": 8060.0, "taker_buy_quote": 159.9104}, {"ts": 1771750560000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750620000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 600.4, "quote_volume": 11.91794, "trades": 1, "taker_buy_volume": 600.4, "taker_buy_quote": 11.91794}, {"ts": 1771750680000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750740000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 8432.3, "quote_volume": 167.266509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750800000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750860000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 2025.0, "quote_volume": 40.19625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750920000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 30902.4, "quote_volume": 613.41264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750980000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751040000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 943.7, "quote_volume": 18.741882, "trades": 1, "taker_buy_volume": 943.7, "taker_buy_quote": 18.741882}, {"ts": 1771751100000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751160000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751220000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 584.5, "quote_volume": 11.602325, "trades": 1, "taker_buy_volume": 584.5, "taker_buy_quote": 11.602325}, {"ts": 1771751280000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 5400.0, "quote_volume": 107.136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751340000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751400000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751460000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 3727.8, "quote_volume": 74.034108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751520000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 25000.0, "quote_volume": 496.696, "trades": 5, "taker_buy_volume": 22106.3, "taker_buy_quote": 439.198181}, {"ts": 1771751580000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 3420.2, "quote_volume": 67.925172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751640000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 3721.0, "quote_volume": 73.86185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751700000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1500.0, "quote_volume": 29.79, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.79}, {"ts": 1771751760000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2922.0, "quote_volume": 58.03092, "trades": 1, "taker_buy_volume": 2922.0, "taker_buy_quote": 58.03092}, {"ts": 1771751820000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 751.1, "quote_volume": 14.924357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751880000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751940000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1705.2, "quote_volume": 33.899376, "trades": 1, "taker_buy_volume": 1705.2, "taker_buy_quote": 33.899376}, {"ts": 1771752000000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 2530.1, "quote_volume": 50.278138, "trades": 2, "taker_buy_volume": 505.1, "taker_buy_quote": 10.041388}, {"ts": 1771752060000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 1359.6, "quote_volume": 27.007212, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 11.039772}, {"ts": 1771752120000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 1264.1, "quote_volume": 25.110077, "trades": 2, "taker_buy_volume": 505.1, "taker_buy_quote": 10.036337}, {"ts": 1771752180000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 12371.8, "quote_volume": 245.817142, "trades": 4, "taker_buy_volume": 12371.8, "taker_buy_quote": 245.817142}, {"ts": 1771752240000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 452.3, "quote_volume": 8.987201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752300000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 1260.2, "quote_volume": 25.035606, "trades": 3, "taker_buy_volume": 401.7, "taker_buy_quote": 7.985796}, {"ts": 1771752360000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 454.5, "quote_volume": 9.030915, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.030915}, {"ts": 1771752420000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 404.0, "quote_volume": 8.03152, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 8.03152}, {"ts": 1771752480000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 1912.3, "quote_volume": 38.018561, "trades": 4, "taker_buy_volume": 1058.0, "taker_buy_quote": 21.04362}, {"ts": 1771752540000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 2011.0, "quote_volume": 39.968629, "trades": 4, "taker_buy_volume": 1005.9, "taker_buy_quote": 19.997292}, {"ts": 1771752600000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 1464.6, "quote_volume": 29.106147, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 9.03546}, {"ts": 1771752660000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752720000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752780000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752840000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 1911.9, "quote_volume": 38.018645, "trades": 4, "taker_buy_volume": 1459.6, "taker_buy_quote": 29.031444}, {"ts": 1771752900000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 1205.5, "quote_volume": 23.972364, "trades": 3, "taker_buy_volume": 351.2, "taker_buy_quote": 6.98888}, {"ts": 1771752960000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 349.3, "quote_volume": 6.95107, "trades": 1, "taker_buy_volume": 349.3, "taker_buy_quote": 6.95107}, {"ts": 1771753020000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1010.1, "quote_volume": 20.10099, "trades": 2, "taker_buy_volume": 1010.1, "taker_buy_quote": 20.10099}, {"ts": 1771753080000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1717.1, "quote_volume": 34.17029, "trades": 4, "taker_buy_volume": 1717.1, "taker_buy_quote": 34.17029}, {"ts": 1771753140000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 1948.3, "quote_volume": 38.737255, "trades": 2, "taker_buy_volume": 505.1, "taker_buy_quote": 10.046439}, {"ts": 1771753200000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1010.1, "quote_volume": 20.10099, "trades": 2, "taker_buy_volume": 1010.1, "taker_buy_quote": 20.10099}, {"ts": 1771753260000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 804.0, "quote_volume": 15.99156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753320000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753380000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 656.2, "quote_volume": 13.051818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753440000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 5028.5, "quote_volume": 100.014543, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 9.040005}, {"ts": 1771753500000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1409.7, "quote_volume": 28.043478, "trades": 3, "taker_buy_volume": 1409.7, "taker_buy_quote": 28.043478}, {"ts": 1771753560000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1005.0, "quote_volume": 19.9794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753620000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1474.4, "quote_volume": 29.311072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753680000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 404.0, "quote_volume": 8.0396, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 8.0396}, {"ts": 1771753740000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 2912.5, "quote_volume": 57.95475, "trades": 3, "taker_buy_volume": 2512.5, "taker_buy_quote": 49.99875}, {"ts": 1771753800000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 450.0, "quote_volume": 8.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753860000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 950.0, "quote_volume": 18.9105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753920000, "open": 0.01992, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 8356.3, "quote_volume": 166.484264, "trades": 5, "taker_buy_volume": 3676.8, "taker_buy_quote": 73.278624}, {"ts": 1771753980000, "open": 0.0199, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 5324.7, "quote_volume": 106.088723, "trades": 6, "taker_buy_volume": 954.8, "taker_buy_quote": 19.019616}, {"ts": 1771754040000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2150.0, "quote_volume": 42.828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754100000, "open": 0.01994, "high": 0.01997, "low": 0.01994, "close": 0.01997, "volume": 1057.0, "quote_volume": 21.09479, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 12.12179}, {"ts": 1771754160000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754220000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754280000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 866.9, "quote_volume": 17.320662, "trades": 1, "taker_buy_volume": 866.9, "taker_buy_quote": 17.320662}, {"ts": 1771754340000, "open": 0.01998, "high": 0.02001, "low": 0.01998, "close": 0.02, "volume": 10883.8, "quote_volume": 217.622701, "trades": 12, "taker_buy_volume": 5940.9, "taker_buy_quote": 118.7297}, {"ts": 1771754400000, "open": 0.02001, "high": 0.02004, "low": 0.02001, "close": 0.02003, "volume": 1397.8, "quote_volume": 27.993478, "trades": 3, "taker_buy_volume": 950.0, "taker_buy_quote": 19.033}, {"ts": 1771754460000, "open": 0.02001, "high": 0.02001, "low": 0.01996, "close": 0.01998, "volume": 187196.0, "quote_volume": 3743.97948, "trades": 37, "taker_buy_volume": 6656.3, "taker_buy_quote": 133.108914}, {"ts": 1771754520000, "open": 0.01996, "high": 0.01996, "low": 0.01993, "close": 0.01993, "volume": 950.0, "quote_volume": 18.9455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754580000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2000.0, "quote_volume": 39.92, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.92}, {"ts": 1771754640000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754700000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1065.0, "quote_volume": 21.2574, "trades": 1, "taker_buy_volume": 1065.0, "taker_buy_quote": 21.2574}, {"ts": 1771754760000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754820000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 846.9, "quote_volume": 16.904124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754880000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754940000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755000000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1804.5, "quote_volume": 35.999775, "trades": 1, "taker_buy_volume": 1804.5, "taker_buy_quote": 35.999775}, {"ts": 1771755060000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755120000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755180000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755240000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755300000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755360000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755420000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755480000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755540000, "open": 0.01998, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 5857.8, "quote_volume": 117.102394, "trades": 7, "taker_buy_volume": 4862.5, "taker_buy_quote": 97.202367}, {"ts": 1771755600000, "open": 0.02001, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 2453.1, "quote_volume": 49.057475, "trades": 5, "taker_buy_volume": 1555.3, "taker_buy_quote": 31.105975}, {"ts": 1771755660000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 2687.0, "quote_volume": 53.721675, "trades": 3, "taker_buy_volume": 2687.0, "taker_buy_quote": 53.721675}, {"ts": 1771755720000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 4455.2, "quote_volume": 89.064976, "trades": 5, "taker_buy_volume": 4455.2, "taker_buy_quote": 89.064976}, {"ts": 1771755780000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755840000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 995.1, "quote_volume": 19.911951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755900000, "open": 0.02002, "high": 0.02004, "low": 0.02001, "close": 0.02004, "volume": 2993.1, "quote_volume": 59.956349, "trades": 4, "taker_buy_volume": 1998.0, "taker_buy_quote": 40.03992}, {"ts": 1771755960000, "open": 0.02006, "high": 0.02008, "low": 0.02005, "close": 0.02006, "volume": 47828.7, "quote_volume": 959.573323, "trades": 19, "taker_buy_volume": 15362.0, "taker_buy_quote": 308.29372}, {"ts": 1771756020000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 613.2, "quote_volume": 12.270132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756080000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756140000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 6352.0, "quote_volume": 127.49416, "trades": 7, "taker_buy_volume": 6352.0, "taker_buy_quote": 127.49416}, {"ts": 1771756200000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756260000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756320000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756380000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756440000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1350.0, "quote_volume": 27.0405, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 27.0405}, {"ts": 1771756500000, "open": 0.02003, "high": 0.02003, "low": 0.01999, "close": 0.01999, "volume": 1594.6, "quote_volume": 31.907, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 10.015}, {"ts": 1771756560000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 1442.8, "quote_volume": 28.847045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756620000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 1044.8, "quote_volume": 20.890527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756680000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 447.8, "quote_volume": 8.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756740000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 1049.8, "quote_volume": 20.990527, "trades": 2, "taker_buy_volume": 502.5, "taker_buy_quote": 10.05}, {"ts": 1771756800000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 1453.3, "quote_volume": 29.06202, "trades": 3, "taker_buy_volume": 1055.3, "taker_buy_quote": 21.106}, {"ts": 1771756860000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 904.5, "quote_volume": 18.09, "trades": 2, "taker_buy_volume": 904.5, "taker_buy_quote": 18.09}, {"ts": 1771756920000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 900.1, "quote_volume": 17.997522, "trades": 2, "taker_buy_volume": 452.3, "taker_buy_quote": 9.046}, {"ts": 1771756980000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 17028.9, "quote_volume": 340.694289, "trades": 4, "taker_buy_volume": 17028.9, "taker_buy_quote": 340.694289}, {"ts": 1771757040000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 497.5, "quote_volume": 9.945025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757100000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 2447.8, "quote_volume": 48.951522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757160000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 949.3, "quote_volume": 18.986, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 8.04}, {"ts": 1771757220000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 6531.6, "quote_volume": 130.697316, "trades": 3, "taker_buy_volume": 5785.3, "taker_buy_quote": 115.763853}, {"ts": 1771757280000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 54932.7, "quote_volume": 1098.335183, "trades": 18, "taker_buy_volume": 6304.5, "taker_buy_quote": 126.036}, {"ts": 1771757340000, "open": 0.02001, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 2601.1, "quote_volume": 52.029048, "trades": 6, "taker_buy_volume": 704.8, "taker_buy_quote": 14.103048}, {"ts": 1771757400000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 3939.8, "quote_volume": 78.868348, "trades": 6, "taker_buy_volume": 400.0, "taker_buy_quote": 8.012}, {"ts": 1771757460000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 497.5, "quote_volume": 9.954975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757520000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 547.3, "quote_volume": 10.951473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757580000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757640000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757700000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757760000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 502.5, "quote_volume": 10.05, "trades": 1, "taker_buy_volume": 502.5, "taker_buy_quote": 10.05}, {"ts": 1771757820000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 4131.0, "quote_volume": 82.62, "trades": 3, "taker_buy_volume": 977.6, "taker_buy_quote": 19.552}, {"ts": 1771757880000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1850.3, "quote_volume": 37.006, "trades": 4, "taker_buy_volume": 954.8, "taker_buy_quote": 19.096}, {"ts": 1771757940000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758000000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 1772.9, "quote_volume": 35.470256, "trades": 2, "taker_buy_volume": 1225.6, "taker_buy_quote": 24.524256}, {"ts": 1771758060000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 14484.6, "quote_volume": 289.443095, "trades": 6, "taker_buy_volume": 4078.7, "taker_buy_quote": 81.533213}, {"ts": 1771758120000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 402.0, "quote_volume": 8.03196, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 8.03196}, {"ts": 1771758180000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 452.3, "quote_volume": 9.036954, "trades": 1, "taker_buy_volume": 452.3, "taker_buy_quote": 9.036954}, {"ts": 1771758240000, "open": 0.01997, "high": 0.01999, "low": 0.01997, "close": 0.01999, "volume": 9802.5, "quote_volume": 195.833439, "trades": 4, "taker_buy_volume": 9802.5, "taker_buy_quote": 195.833439}, {"ts": 1771758300000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758360000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758420000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 1055.3, "quote_volume": 21.084894, "trades": 2, "taker_buy_volume": 1055.3, "taker_buy_quote": 21.084894}, {"ts": 1771758480000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758540000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758600000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758660000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758720000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758780000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758840000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758900000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758960000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759020000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 2881.7, "quote_volume": 57.564055, "trades": 3, "taker_buy_volume": 2462.2, "taker_buy_quote": 49.182445}, {"ts": 1771759080000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 1500.2, "quote_volume": 29.920835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759140000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 5400.0, "quote_volume": 107.784, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 107.784}, {"ts": 1771759200000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759260000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 2369.8, "quote_volume": 47.253812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759320000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759380000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759440000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759500000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759560000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759620000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1814.8, "quote_volume": 36.187112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759680000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759740000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1903.6, "quote_volume": 37.97682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759800000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759860000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759920000, "open": 0.01992, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 14476.3, "quote_volume": 288.498499, "trades": 3, "taker_buy_volume": 13493.3, "taker_buy_quote": 268.921469}, {"ts": 1771759980000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1000.0, "quote_volume": 19.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760040000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 400.0, "quote_volume": 7.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760100000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 1354.5, "quote_volume": 27.00423, "trades": 3, "taker_buy_volume": 904.5, "taker_buy_quote": 18.03573}, {"ts": 1771760160000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 1552.8, "quote_volume": 30.95836, "trades": 3, "taker_buy_volume": 552.8, "taker_buy_quote": 11.02836}, {"ts": 1771760220000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 1575.2, "quote_volume": 31.380123, "trades": 3, "taker_buy_volume": 452.3, "taker_buy_quote": 9.009816}, {"ts": 1771760280000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 16266.0, "quote_volume": 323.693372, "trades": 6, "taker_buy_volume": 502.8, "taker_buy_quote": 10.000692}, {"ts": 1771760340000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 2385.0, "quote_volume": 47.4565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760400000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 904.6, "quote_volume": 18.019632, "trades": 2, "taker_buy_volume": 904.6, "taker_buy_quote": 18.019632}, {"ts": 1771760460000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 500.0, "quote_volume": 9.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760520000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 404.6, "quote_volume": 8.05154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760580000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760640000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 17131.9, "quote_volume": 340.917711, "trades": 6, "taker_buy_volume": 3715.3, "taker_buy_quote": 73.971623}, {"ts": 1771760700000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 450.0, "quote_volume": 8.965741, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 8.965741}, {"ts": 1771760760000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1899.3, "quote_volume": 37.834056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760820000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 606.6, "quote_volume": 12.083472, "trades": 1, "taker_buy_volume": 606.6, "taker_buy_quote": 12.083472}, {"ts": 1771760880000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760940000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 5400.0, "quote_volume": 107.568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761000000, "open": 0.01992, "high": 0.01995, "low": 0.01992, "close": 0.01995, "volume": 13126.1, "quote_volume": 261.582216, "trades": 5, "taker_buy_volume": 9076.8, "taker_buy_quote": 180.92016}, {"ts": 1771761060000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761120000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 939.8, "quote_volume": 18.739612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761180000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1161.7, "quote_volume": 23.164298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761240000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761300000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761360000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761420000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 2475.0, "quote_volume": 49.32675, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 49.32675}, {"ts": 1771761480000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1798.0, "quote_volume": 35.83414, "trades": 1, "taker_buy_volume": 1798.0, "taker_buy_quote": 35.83414}, {"ts": 1771761540000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761600000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1798.0, "quote_volume": 35.81616, "trades": 1, "taker_buy_volume": 1798.0, "taker_buy_quote": 35.81616}, {"ts": 1771761660000, "open": 0.01992, "high": 0.01992, "low": 0.01989, "close": 0.01989, "volume": 7716.4, "quote_volume": 153.509416, "trades": 6, "taker_buy_volume": 1916.4, "taker_buy_quote": 38.147416}, {"ts": 1771761720000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1798.0, "quote_volume": 35.7802, "trades": 1, "taker_buy_volume": 1798.0, "taker_buy_quote": 35.7802}, {"ts": 1771761780000, "open": 0.01988, "high": 0.01988, "low": 0.01985, "close": 0.01986, "volume": 55089.1, "quote_volume": 1094.032035, "trades": 8, "taker_buy_volume": 4954.6, "taker_buy_quote": 98.398356}, {"ts": 1771761840000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1414.1, "quote_volume": 28.098167, "trades": 3, "taker_buy_volume": 1414.1, "taker_buy_quote": 28.098167}, {"ts": 1771761900000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1461.3, "quote_volume": 28.992192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761960000, "open": 0.01984, "high": 0.01984, "low": 0.01979, "close": 0.0198, "volume": 107933.3, "quote_volume": 2139.989719, "trades": 29, "taker_buy_volume": 41628.7, "taker_buy_quote": 825.669872}, {"ts": 1771762020000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 570.2, "quote_volume": 11.28996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762080000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 3295.0, "quote_volume": 65.27395, "trades": 1, "taker_buy_volume": 3295.0, "taker_buy_quote": 65.27395}, {"ts": 1771762140000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 1827.4, "quote_volume": 36.195718, "trades": 4, "taker_buy_volume": 1827.4, "taker_buy_quote": 36.195718}, {"ts": 1771762200000, "open": 0.01979, "high": 0.01981, "low": 0.01978, "close": 0.01978, "volume": 4977.4, "quote_volume": 98.512544, "trades": 7, "taker_buy_volume": 1522.9, "taker_buy_quote": 30.157989}, {"ts": 1771762260000, "open": 0.01979, "high": 0.0198, "low": 0.01977, "close": 0.0198, "volume": 21554.6, "quote_volume": 426.382087, "trades": 13, "taker_buy_volume": 17372.7, "taker_buy_quote": 343.700873}, {"ts": 1771762320000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 2637.3, "quote_volume": 52.235823, "trades": 5, "taker_buy_volume": 2182.8, "taker_buy_quote": 43.241268}, {"ts": 1771762380000, "open": 0.01981, "high": 0.01983, "low": 0.01979, "close": 0.01982, "volume": 12298.3, "quote_volume": 243.758621, "trades": 7, "taker_buy_volume": 9164.9, "taker_buy_quote": 181.676829}, {"ts": 1771762440000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 2675.6, "quote_volume": 53.070604, "trades": 3, "taker_buy_volume": 1848.1, "taker_buy_quote": 36.666304}, {"ts": 1771762500000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 552.8, "quote_volume": 10.950968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762560000, "open": 0.01984, "high": 0.01987, "low": 0.01984, "close": 0.01987, "volume": 26815.2, "quote_volume": 532.079748, "trades": 18, "taker_buy_volume": 25307.6, "taker_buy_quote": 502.141324}, {"ts": 1771762620000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 904.6, "quote_volume": 17.942741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762680000, "open": 0.01983, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 1912.2, "quote_volume": 37.918449, "trades": 4, "taker_buy_volume": 505.1, "taker_buy_quote": 10.021184}, {"ts": 1771762740000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 1326.0, "quote_volume": 26.268034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762800000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 23455.9, "quote_volume": 464.37274, "trades": 13, "taker_buy_volume": 12048.0, "taker_buy_quote": 238.5504}, {"ts": 1771762860000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 2070.4, "quote_volume": 40.988392, "trades": 3, "taker_buy_volume": 507.6, "taker_buy_quote": 10.05048}, {"ts": 1771762920000, "open": 0.0198, "high": 0.0198, "low": 0.01976, "close": 0.01977, "volume": 41481.5, "quote_volume": 820.043335, "trades": 16, "taker_buy_volume": 16274.2, "taker_buy_quote": 321.608649}, {"ts": 1771762980000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1216.0, "quote_volume": 24.072231, "trades": 3, "taker_buy_volume": 1216.0, "taker_buy_quote": 24.072231}, {"ts": 1771763040000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 2025.0, "quote_volume": 40.1355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763100000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 2827.3, "quote_volume": 56.027128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763160000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 502.5, "quote_volume": 9.954525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763220000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 402.0, "quote_volume": 7.96764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763280000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763340000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 983.0, "quote_volume": 19.49289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763400000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763460000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763520000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 698.2, "quote_volume": 13.838324, "trades": 1, "taker_buy_volume": 698.2, "taker_buy_quote": 13.838324}, {"ts": 1771763580000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1798.0, "quote_volume": 35.65434, "trades": 1, "taker_buy_volume": 1798.0, "taker_buy_quote": 35.65434}, {"ts": 1771763640000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763700000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763760000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 756.4, "quote_volume": 14.984284, "trades": 1, "taker_buy_volume": 756.4, "taker_buy_quote": 14.984284}, {"ts": 1771763820000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763880000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 456.9, "quote_volume": 9.042051, "trades": 1, "taker_buy_volume": 456.9, "taker_buy_quote": 9.042051}, {"ts": 1771763940000, "open": 0.0198, "high": 0.0198, "low": 0.01977, "close": 0.01977, "volume": 8431.6, "quote_volume": 166.712376, "trades": 5, "taker_buy_volume": 1943.9, "taker_buy_quote": 38.435472}, {"ts": 1771764000000, "open": 0.01975, "high": 0.0198, "low": 0.01975, "close": 0.0198, "volume": 5940.1, "quote_volume": 117.409911, "trades": 5, "taker_buy_volume": 4928.1, "taker_buy_quote": 97.422911}, {"ts": 1771764060000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764120000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 5341.7, "quote_volume": 105.805006, "trades": 5, "taker_buy_volume": 3934.6, "taker_buy_quote": 77.944426}, {"ts": 1771764180000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764240000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 2748.3, "quote_volume": 54.429751, "trades": 3, "taker_buy_volume": 2748.3, "taker_buy_quote": 54.429751}, {"ts": 1771764300000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 406.1, "quote_volume": 8.036719, "trades": 1, "taker_buy_volume": 406.1, "taker_buy_quote": 8.036719}, {"ts": 1771764360000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 863.0, "quote_volume": 17.07014, "trades": 2, "taker_buy_volume": 863.0, "taker_buy_quote": 17.07014}, {"ts": 1771764420000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 7316.0, "quote_volume": 144.78364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764480000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764540000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 303.1, "quote_volume": 5.995318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764600000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 558.4, "quote_volume": 11.050736, "trades": 1, "taker_buy_volume": 558.4, "taker_buy_quote": 11.050736}, {"ts": 1771764660000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 1111.3, "quote_volume": 21.989596, "trades": 3, "taker_buy_volume": 252.6, "taker_buy_quote": 4.998954}, {"ts": 1771764720000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764780000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764840000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764900000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 10753.2, "quote_volume": 212.859828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764960000, "open": 0.01979, "high": 0.0198, "low": 0.01978, "close": 0.01979, "volume": 18843.6, "quote_volume": 372.868469, "trades": 11, "taker_buy_volume": 12256.2, "taker_buy_quote": 242.56476}, {"ts": 1771765020000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 9804.2, "quote_volume": 193.775034, "trades": 4, "taker_buy_volume": 727.4, "taker_buy_quote": 14.380698}, {"ts": 1771765080000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 5492.3, "quote_volume": 108.590968, "trades": 2, "taker_buy_volume": 4672.6, "taker_buy_quote": 92.377302}, {"ts": 1771765140000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 5400.0, "quote_volume": 106.758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765200000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765260000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 17392.3, "quote_volume": 343.497925, "trades": 5, "taker_buy_volume": 10800.0, "taker_buy_quote": 213.3}, {"ts": 1771765320000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 23811.1, "quote_volume": 470.590199, "trades": 5, "taker_buy_volume": 23811.1, "taker_buy_quote": 470.590199}, {"ts": 1771765380000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765440000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765500000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765560000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 4398.0, "quote_volume": 86.8605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765620000, "open": 0.01975, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 16434.0, "quote_volume": 324.356552, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765680000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 2087.9, "quote_volume": 41.128131, "trades": 6, "taker_buy_volume": 577.3, "taker_buy_quote": 11.37281}, {"ts": 1771765740000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01972, "volume": 9529.2, "quote_volume": 187.988248, "trades": 8, "taker_buy_volume": 8115.0, "taker_buy_quote": 160.105275}, {"ts": 1771765800000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765860000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765920000, "open": 0.01974, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 23086.4, "quote_volume": 455.86854, "trades": 4, "taker_buy_volume": 21393.4, "taker_buy_quote": 422.46565}, {"ts": 1771765980000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 300.0, "quote_volume": 5.922, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 5.922}, {"ts": 1771766040000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 7127.2, "quote_volume": 140.694989, "trades": 6, "taker_buy_volume": 1727.2, "taker_buy_quote": 34.098989}, {"ts": 1771766100000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 6287.9, "quote_volume": 124.114516, "trades": 3, "taker_buy_volume": 5424.9, "taker_buy_quote": 107.087526}, {"ts": 1771766160000, "open": 0.01974, "high": 0.01976, "low": 0.01974, "close": 0.01976, "volume": 3850.4, "quote_volume": 76.037388, "trades": 6, "taker_buy_volume": 1825.4, "taker_buy_quote": 36.063888}, {"ts": 1771766220000, "open": 0.01975, "high": 0.01977, "low": 0.01975, "close": 0.01976, "volume": 1822.9, "quote_volume": 36.016464, "trades": 4, "taker_buy_volume": 456.9, "taker_buy_quote": 9.032913}, {"ts": 1771766280000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1373.2, "quote_volume": 27.1207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766340000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 623.1, "quote_volume": 12.306225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766400000, "open": 0.01973, "high": 0.01974, "low": 0.01972, "close": 0.01974, "volume": 11150.2, "quote_volume": 220.016514, "trades": 6, "taker_buy_volume": 4460.0, "taker_buy_quote": 88.0404}, {"ts": 1771766460000, "open": 0.01973, "high": 0.01975, "low": 0.01973, "close": 0.01975, "volume": 16430.2, "quote_volume": 324.338923, "trades": 6, "taker_buy_volume": 16430.2, "taker_buy_quote": 324.338923}, {"ts": 1771766520000, "open": 0.01974, "high": 0.01974, "low": 0.01972, "close": 0.01974, "volume": 47170.0, "quote_volume": 930.812132, "trades": 16, "taker_buy_volume": 41770.1, "taker_buy_quote": 824.326104}, {"ts": 1771766580000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766640000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766700000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766760000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766820000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 682.0, "quote_volume": 13.46268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766880000, "open": 0.01975, "high": 0.01976, "low": 0.01974, "close": 0.01976, "volume": 17623.5, "quote_volume": 348.070333, "trades": 10, "taker_buy_volume": 12501.6, "taker_buy_quote": 246.964027}, {"ts": 1771766940000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 6956.5, "quote_volume": 137.40644, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 106.65}, {"ts": 1771767000000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767060000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767120000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767180000, "open": 0.01973, "high": 0.01975, "low": 0.01972, "close": 0.01975, "volume": 18727.7, "quote_volume": 369.749124, "trades": 7, "taker_buy_volume": 16478.8, "taker_buy_quote": 325.390545}, {"ts": 1771767240000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767300000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 5748.7, "quote_volume": 113.381874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767360000, "open": 0.01974, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 6869.3, "quote_volume": 135.603563, "trades": 5, "taker_buy_volume": 6313.7, "taker_buy_quote": 124.641575}, {"ts": 1771767420000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 1595.8, "quote_volume": 31.496547, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767480000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 13719.7, "quote_volume": 270.607835, "trades": 5, "taker_buy_volume": 13260.5, "taker_buy_quote": 261.552411}, {"ts": 1771767540000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 11423.0, "quote_volume": 225.37579, "trades": 4, "taker_buy_volume": 6023.0, "taker_buy_quote": 118.83379}, {"ts": 1771767600000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 406.1, "quote_volume": 8.012353, "trades": 1, "taker_buy_volume": 406.1, "taker_buy_quote": 8.012353}, {"ts": 1771767660000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 15219.0, "quote_volume": 300.09553, "trades": 10, "taker_buy_volume": 11836.4, "taker_buy_quote": 233.413808}, {"ts": 1771767720000, "open": 0.01971, "high": 0.01971, "low": 0.01966, "close": 0.01969, "volume": 20439.6, "quote_volume": 402.25673, "trades": 9, "taker_buy_volume": 918.4, "taker_buy_quote": 18.087888}, {"ts": 1771767780000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 408.2, "quote_volume": 8.04154, "trades": 1, "taker_buy_volume": 408.2, "taker_buy_quote": 8.04154}, {"ts": 1771767840000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1262.5, "quote_volume": 24.858625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767900000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 2822.5, "quote_volume": 55.60325, "trades": 4, "taker_buy_volume": 1628.9, "taker_buy_quote": 32.08933}, {"ts": 1771767960000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1530.6, "quote_volume": 30.15282, "trades": 3, "taker_buy_volume": 1530.6, "taker_buy_quote": 30.15282}, {"ts": 1771768020000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 561.2, "quote_volume": 11.050028, "trades": 1, "taker_buy_volume": 561.2, "taker_buy_quote": 11.050028}, {"ts": 1771768080000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 614.0, "quote_volume": 12.08352, "trades": 1, "taker_buy_volume": 614.0, "taker_buy_quote": 12.08352}, {"ts": 1771768140000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768200000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1929.6, "quote_volume": 37.993824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768260000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768320000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 454.5, "quote_volume": 8.949105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768380000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 510.2, "quote_volume": 10.05094, "trades": 1, "taker_buy_volume": 510.2, "taker_buy_quote": 10.05094}, {"ts": 1771768440000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768500000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 5400.0, "quote_volume": 106.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768560000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 555.6, "quote_volume": 10.94532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768620000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 1948.2, "quote_volume": 38.386397, "trades": 4, "taker_buy_volume": 685.7, "taker_buy_quote": 13.515147}, {"ts": 1771768680000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 858.5, "quote_volume": 16.91245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768740000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 555.6, "quote_volume": 10.94532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768800000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1967.5, "quote_volume": 38.779425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768860000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 1012.7, "quote_volume": 19.955266, "trades": 2, "taker_buy_volume": 507.6, "taker_buy_quote": 10.004796}, {"ts": 1771768920000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 404.0, "quote_volume": 7.96284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768980000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769040000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769100000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 910.8, "quote_volume": 17.947833, "trades": 2, "taker_buy_volume": 910.8, "taker_buy_quote": 17.947833}, {"ts": 1771769160000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 510.2, "quote_volume": 10.05094, "trades": 1, "taker_buy_volume": 510.2, "taker_buy_quote": 10.05094}, {"ts": 1771769220000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 1522.1, "quote_volume": 30.011267, "trades": 2, "taker_buy_volume": 1067.6, "taker_buy_quote": 21.053072}, {"ts": 1771769280000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 454.5, "quote_volume": 8.958195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769340000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 24446.8, "quote_volume": 481.846428, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769400000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 16864.0, "quote_volume": 332.89536, "trades": 4, "taker_buy_volume": 11464.0, "taker_buy_quote": 226.29936}, {"ts": 1771769460000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 2896.1, "quote_volume": 57.127094, "trades": 2, "taker_buy_volume": 1295.9, "taker_buy_quote": 25.555148}, {"ts": 1771769520000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1116.8, "quote_volume": 22.023296, "trades": 2, "taker_buy_volume": 1116.8, "taker_buy_quote": 22.023296}, {"ts": 1771769580000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 5698.4, "quote_volume": 112.361813, "trades": 6, "taker_buy_volume": 4634.9, "taker_buy_quote": 91.400228}, {"ts": 1771769640000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 2330.2, "quote_volume": 45.96525, "trades": 5, "taker_buy_volume": 1370.6, "taker_buy_quote": 27.041938}, {"ts": 1771769700000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 1007.9, "quote_volume": 19.885867, "trades": 2, "taker_buy_volume": 1007.9, "taker_buy_quote": 19.885867}, {"ts": 1771769760000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 5400.0, "quote_volume": 106.542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769820000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 28637.7, "quote_volume": 564.711564, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769880000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 8479.2, "quote_volume": 166.936666, "trades": 8, "taker_buy_volume": 6601.0, "taker_buy_quote": 129.97369}, {"ts": 1771769940000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 4427.1, "quote_volume": 87.179828, "trades": 7, "taker_buy_volume": 1989.8, "taker_buy_quote": 39.194468}, {"ts": 1771770000000, "open": 0.01968, "high": 0.01972, "low": 0.01968, "close": 0.01972, "volume": 2966.4, "quote_volume": 58.431724, "trades": 6, "taker_buy_volume": 1834.5, "taker_buy_quote": 36.155932}, {"ts": 1771770060000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.01971, "volume": 2545.8, "quote_volume": 50.187948, "trades": 5, "taker_buy_volume": 1530.6, "taker_buy_quote": 30.183432}, {"ts": 1771770120000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 20268.1, "quote_volume": 399.538251, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770180000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 555.6, "quote_volume": 10.956432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770240000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770300000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1060.7, "quote_volume": 20.906397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770360000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 1309.6, "quote_volume": 25.80666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770420000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 606.5, "quote_volume": 11.954115, "trades": 1, "taker_buy_volume": 606.5, "taker_buy_quote": 11.954115}, {"ts": 1771770480000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 561.2, "quote_volume": 11.05564, "trades": 1, "taker_buy_volume": 561.2, "taker_buy_quote": 11.05564}, {"ts": 1771770540000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 505.1, "quote_volume": 9.945419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770600000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 2337.6, "quote_volume": 46.04668, "trades": 4, "taker_buy_volume": 918.4, "taker_buy_quote": 18.09248}, {"ts": 1771770660000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 454.5, "quote_volume": 8.958195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770720000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1311.9, "quote_volume": 25.870668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770780000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 456.9, "quote_volume": 9.010068, "trades": 1, "taker_buy_volume": 456.9, "taker_buy_quote": 9.010068}, {"ts": 1771770840000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770900000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 2038.5, "quote_volume": 40.149289, "trades": 4, "taker_buy_volume": 1581.6, "taker_buy_quote": 31.152928}, {"ts": 1771770960000, "open": 0.01969, "high": 0.01971, "low": 0.01969, "close": 0.0197, "volume": 2596.4, "quote_volume": 51.147606, "trades": 5, "taker_buy_volume": 1479.6, "taker_buy_quote": 29.157814}, {"ts": 1771771020000, "open": 0.01969, "high": 0.0197, "low": 0.01968, "close": 0.01969, "volume": 15224.6, "quote_volume": 299.802102, "trades": 9, "taker_buy_volume": 6171.4, "taker_buy_quote": 121.570968}, {"ts": 1771771080000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 1893.4, "quote_volume": 37.266704, "trades": 4, "taker_buy_volume": 459.2, "taker_buy_quote": 9.041648}, {"ts": 1771771140000, "open": 0.01969, "high": 0.01969, "low": 0.01966, "close": 0.01968, "volume": 16218.2, "quote_volume": 319.08158, "trades": 9, "taker_buy_volume": 1020.4, "taker_buy_quote": 20.086574}, {"ts": 1771771200000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771260000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771320000, "open": 0.01966, "high": 0.01966, "low": 0.01963, "close": 0.01963, "volume": 10611.6, "quote_volume": 208.54462, "trades": 6, "taker_buy_volume": 895.0, "taker_buy_quote": 17.56885}, {"ts": 1771771380000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 17661.1, "quote_volume": 346.424939, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771440000, "open": 0.01961, "high": 0.01962, "low": 0.0196, "close": 0.0196, "volume": 17769.2, "quote_volume": 348.570133, "trades": 7, "taker_buy_volume": 13582.8, "taker_buy_quote": 266.494536}, {"ts": 1771771500000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771560000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 15862.1, "quote_volume": 310.792539, "trades": 4, "taker_buy_volume": 9829.5, "taker_buy_quote": 192.613905}, {"ts": 1771771620000, "open": 0.0196, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 31428.6, "quote_volume": 615.386256, "trades": 10, "taker_buy_volume": 713.4, "taker_buy_quote": 13.98264}, {"ts": 1771771680000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771740000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771800000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771860000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771920000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 321.7, "quote_volume": 6.302103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771980000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 5400.0, "quote_volume": 106.002, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 106.002}, {"ts": 1771772040000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772100000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1739.0, "quote_volume": 34.10179, "trades": 2, "taker_buy_volume": 1739.0, "taker_buy_quote": 34.10179}, {"ts": 1771772160000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 1320.4, "quote_volume": 25.906248, "trades": 1, "taker_buy_volume": 1320.4, "taker_buy_quote": 25.906248}, {"ts": 1771772220000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 631.8, "quote_volume": 12.376962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772280000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772340000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772400000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772460000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772520000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 2394.0, "quote_volume": 46.97028, "trades": 1, "taker_buy_volume": 2394.0, "taker_buy_quote": 46.97028}, {"ts": 1771772580000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 1665.9, "quote_volume": 32.718276, "trades": 1, "taker_buy_volume": 1665.9, "taker_buy_quote": 32.718276}, {"ts": 1771772640000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772700000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 599.4, "quote_volume": 11.766222, "trades": 1, "taker_buy_volume": 599.4, "taker_buy_quote": 11.766222}, {"ts": 1771772760000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772820000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 2460.1, "quote_volume": 48.237625, "trades": 3, "taker_buy_volume": 1523.0, "taker_buy_quote": 29.86603}, {"ts": 1771772880000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1641.0, "quote_volume": 32.1636, "trades": 3, "taker_buy_volume": 1641.0, "taker_buy_quote": 32.1636}, {"ts": 1771772940000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.0196, "volume": 11047.4, "quote_volume": 216.510746, "trades": 8, "taker_buy_volume": 4632.1, "taker_buy_quote": 90.770866}, {"ts": 1771773000000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773060000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773120000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 389.9, "quote_volume": 7.665434, "trades": 1, "taker_buy_volume": 389.9, "taker_buy_quote": 7.665434}, {"ts": 1771773180000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773240000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773300000, "open": 0.01964, "high": 0.01965, "low": 0.01964, "close": 0.01965, "volume": 3736.3, "quote_volume": 73.399795, "trades": 2, "taker_buy_volume": 1886.3, "taker_buy_quote": 37.065795}, {"ts": 1771773360000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 831.5, "quote_volume": 16.322345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773420000, "open": 0.01962, "high": 0.01962, "low": 0.01959, "close": 0.01959, "volume": 1754.6, "quote_volume": 34.405058, "trades": 4, "taker_buy_volume": 801.1, "taker_buy_quote": 15.709571}, {"ts": 1771773480000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.0196, "volume": 1435.7, "quote_volume": 28.130494, "trades": 3, "taker_buy_volume": 974.4, "taker_buy_quote": 19.09824}, {"ts": 1771773540000, "open": 0.0196, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 1480.1, "quote_volume": 29.011511, "trades": 3, "taker_buy_volume": 1074.0, "taker_buy_quote": 21.056012}, {"ts": 1771773600000, "open": 0.0196, "high": 0.01963, "low": 0.0196, "close": 0.01963, "volume": 2586.0, "quote_volume": 50.716583, "trades": 6, "taker_buy_volume": 809.3, "taker_buy_quote": 15.879557}, {"ts": 1771773660000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 966.6, "quote_volume": 18.959108, "trades": 2, "taker_buy_volume": 408.2, "taker_buy_quote": 8.008884}, {"ts": 1771773720000, "open": 0.01961, "high": 0.01963, "low": 0.01961, "close": 0.01963, "volume": 768.2, "quote_volume": 15.073586, "trades": 2, "taker_buy_volume": 459.2, "taker_buy_quote": 9.014096}, {"ts": 1771773780000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773840000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 4169.8, "quote_volume": 81.853174, "trades": 1, "taker_buy_volume": 4169.8, "taker_buy_quote": 81.853174}, {"ts": 1771773900000, "open": 0.01966, "high": 0.01967, "low": 0.01965, "close": 0.01967, "volume": 6000.3, "quote_volume": 117.965898, "trades": 4, "taker_buy_volume": 5086.5, "taker_buy_quote": 100.00059}, {"ts": 1771773960000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774020000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 630.2, "quote_volume": 12.396034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774080000, "open": 0.01966, "high": 0.01966, "low": 0.01963, "close": 0.01965, "volume": 12520.6, "quote_volume": 246.094695, "trades": 4, "taker_buy_volume": 2347.1, "taker_buy_quote": 46.083685}, {"ts": 1771774140000, "open": 0.01965, "high": 0.01966, "low": 0.01963, "close": 0.01966, "volume": 8281.5, "quote_volume": 162.720836, "trades": 7, "taker_buy_volume": 1383.6, "taker_buy_quote": 27.191822}, {"ts": 1771774200000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774260000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 454.3, "quote_volume": 8.940624, "trades": 1, "taker_buy_volume": 454.3, "taker_buy_quote": 8.940624}, {"ts": 1771774320000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 11804.3, "quote_volume": 232.146946, "trades": 6, "taker_buy_volume": 561.2, "taker_buy_quote": 11.044416}, {"ts": 1771774380000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774440000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 4679.4, "quote_volume": 91.997004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774500000, "open": 0.01965, "high": 0.01965, "low": 0.01962, "close": 0.01962, "volume": 168966.7, "quote_volume": 3316.414774, "trades": 21, "taker_buy_volume": 5400.0, "taker_buy_quote": 106.002}, {"ts": 1771774560000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 68577.7, "quote_volume": 1345.494474, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774620000, "open": 0.01963, "high": 0.01963, "low": 0.01959, "close": 0.0196, "volume": 31232.1, "quote_volume": 612.214165, "trades": 9, "taker_buy_volume": 4175.2, "taker_buy_quote": 81.854521}, {"ts": 1771774680000, "open": 0.0196, "high": 0.0196, "low": 0.01956, "close": 0.01956, "volume": 105120.5, "quote_volume": 2057.341659, "trades": 28, "taker_buy_volume": 22073.8, "taker_buy_quote": 432.112388}, {"ts": 1771774740000, "open": 0.01956, "high": 0.01964, "low": 0.01955, "close": 0.01964, "volume": 210450.6, "quote_volume": 4119.794103, "trades": 42, "taker_buy_volume": 99490.8, "taker_buy_quote": 1949.522312}, {"ts": 1771774800000, "open": 0.01963, "high": 0.01963, "low": 0.01959, "close": 0.0196, "volume": 14537.1, "quote_volume": 285.063445, "trades": 5, "taker_buy_volume": 510.2, "taker_buy_quote": 10.015226}, {"ts": 1771774860000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 456.9, "quote_volume": 8.946102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774920000, "open": 0.0196, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 1025.6, "quote_volume": 20.090478, "trades": 2, "taker_buy_volume": 1025.6, "taker_buy_quote": 20.090478}, {"ts": 1771774980000, "open": 0.01956, "high": 0.01958, "low": 0.01956, "close": 0.01958, "volume": 818.5, "quote_volume": 16.018066, "trades": 2, "taker_buy_volume": 410.3, "taker_buy_quote": 8.033674}, {"ts": 1771775040000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 3039.5, "quote_volume": 59.569631, "trades": 3, "taker_buy_volume": 2582.6, "taker_buy_quote": 50.61896}, {"ts": 1771775100000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 1374.8, "quote_volume": 26.940496, "trades": 3, "taker_buy_volume": 410.3, "taker_buy_quote": 8.04188}, {"ts": 1771775160000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1066.0, "quote_volume": 20.8936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775220000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 6514.3, "quote_volume": 127.68028, "trades": 4, "taker_buy_volume": 1486.7, "taker_buy_quote": 29.13932}, {"ts": 1771775280000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 10537.8, "quote_volume": 206.612843, "trades": 9, "taker_buy_volume": 9573.3, "taker_buy_quote": 187.708643}, {"ts": 1771775340000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 18367.0, "quote_volume": 360.37852, "trades": 13, "taker_buy_volume": 18367.0, "taker_buy_quote": 360.37852}, {"ts": 1771775400000, "open": 0.01962, "high": 0.01963, "low": 0.01961, "close": 0.01963, "volume": 17673.0, "quote_volume": 346.71564, "trades": 10, "taker_buy_volume": 12273.0, "taker_buy_quote": 240.82164}, {"ts": 1771775460000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 5274.0, "quote_volume": 103.52862, "trades": 4, "taker_buy_volume": 5274.0, "taker_buy_quote": 103.52862}, {"ts": 1771775520000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775580000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775640000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775700000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775760000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775820000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775880000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 461.5, "quote_volume": 9.0454, "trades": 1, "taker_buy_volume": 461.5, "taker_buy_quote": 9.0454}, {"ts": 1771775940000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1794.8, "quote_volume": 35.17808, "trades": 4, "taker_buy_volume": 1794.8, "taker_buy_quote": 35.17808}, {"ts": 1771776000000, "open": 0.01959, "high": 0.01959, "low": 0.01956, "close": 0.01956, "volume": 9052.2, "quote_volume": 177.217055, "trades": 7, "taker_buy_volume": 4462.7, "taker_buy_quote": 87.375563}, {"ts": 1771776060000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 5400.0, "quote_volume": 105.678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776120000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 9456.0, "quote_volume": 184.99992, "trades": 4, "taker_buy_volume": 9456.0, "taker_buy_quote": 184.99992}, {"ts": 1771776180000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 16313.3, "quote_volume": 318.710107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776240000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776300000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01954, "volume": 12364.0, "quote_volume": 241.57692, "trades": 3, "taker_buy_volume": 10800.0, "taker_buy_quote": 211.032}, {"ts": 1771776360000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776420000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 5400.0, "quote_volume": 105.462, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 105.462}, {"ts": 1771776480000, "open": 0.01951, "high": 0.01951, "low": 0.01948, "close": 0.01949, "volume": 39218.7, "quote_volume": 764.926783, "trades": 9, "taker_buy_volume": 564.1, "taker_buy_quote": 11.005591}, {"ts": 1771776540000, "open": 0.01948, "high": 0.01951, "low": 0.01948, "close": 0.0195, "volume": 18561.1, "quote_volume": 362.06584, "trades": 7, "taker_buy_volume": 15500.0, "taker_buy_quote": 302.405}, {"ts": 1771776600000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 408.2, "quote_volume": 7.9599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776660000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776720000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776780000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 1382.6, "quote_volume": 26.98427, "trades": 3, "taker_buy_volume": 974.4, "taker_buy_quote": 19.020288}, {"ts": 1771776840000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 6006.0, "quote_volume": 117.17706, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 105.354}, {"ts": 1771776900000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1635.2, "quote_volume": 31.919104, "trades": 1, "taker_buy_volume": 1635.2, "taker_buy_quote": 31.919104}, {"ts": 1771776960000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 2613.5, "quote_volume": 51.007314, "trades": 5, "taker_buy_volume": 1792.9, "taker_buy_quote": 34.997408}, {"ts": 1771777020000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 1530.6, "quote_volume": 29.862006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777080000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777140000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777200000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777260000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777320000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777380000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777440000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 920.0, "quote_volume": 17.9584, "trades": 1, "taker_buy_volume": 920.0, "taker_buy_quote": 17.9584}, {"ts": 1771777500000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 5400.0, "quote_volume": 105.462, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 105.462}, {"ts": 1771777560000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777620000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777680000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777740000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777800000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777860000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777920000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777980000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778040000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778100000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778160000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 6144.3, "quote_volume": 119.936736, "trades": 2, "taker_buy_volume": 744.3, "taker_buy_quote": 14.528736}, {"ts": 1771778220000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 1590.9, "quote_volume": 31.047802, "trades": 2, "taker_buy_volume": 934.3, "taker_buy_quote": 18.237536}, {"ts": 1771778280000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 5244.5, "quote_volume": 102.320195, "trades": 5, "taker_buy_volume": 402.4, "taker_buy_quote": 7.850824}, {"ts": 1771778340000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 5400.0, "quote_volume": 105.354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778400000, "open": 0.01951, "high": 0.01955, "low": 0.01951, "close": 0.01955, "volume": 44748.8, "quote_volume": 873.680302, "trades": 8, "taker_buy_volume": 42627.4, "taker_buy_quote": 832.24936}, {"ts": 1771778460000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 5400.0, "quote_volume": 105.516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778520000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 3384.6, "quote_volume": 66.135084, "trades": 4, "taker_buy_volume": 3384.6, "taker_buy_quote": 66.135084}, {"ts": 1771778580000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 1794.9, "quote_volume": 35.054397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778640000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778700000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778760000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 936.0, "quote_volume": 18.30816, "trades": 1, "taker_buy_volume": 936.0, "taker_buy_quote": 18.30816}, {"ts": 1771778820000, "open": 0.01956, "high": 0.01958, "low": 0.01956, "close": 0.01958, "volume": 5134.5, "quote_volume": 100.518036, "trades": 3, "taker_buy_volume": 4360.8, "taker_buy_quote": 85.384464}, {"ts": 1771778880000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 1016.7, "quote_volume": 19.903869, "trades": 3, "taker_buy_volume": 705.0, "taker_buy_quote": 13.8039}, {"ts": 1771778940000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 1274.6, "quote_volume": 24.949582, "trades": 3, "taker_buy_volume": 566.0, "taker_buy_quote": 11.08228}, {"ts": 1771779000000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779060000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 4759.4, "quote_volume": 93.146586, "trades": 5, "taker_buy_volume": 512.8, "taker_buy_quote": 10.040624}, {"ts": 1771779120000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.01959, "volume": 4927.8, "quote_volume": 96.513315, "trades": 5, "taker_buy_volume": 4415.0, "taker_buy_quote": 86.467563}, {"ts": 1771779180000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 2453.5, "quote_volume": 48.084474, "trades": 6, "taker_buy_volume": 1025.6, "taker_buy_quote": 20.10176}, {"ts": 1771779240000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779300000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779360000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779420000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 688.8, "quote_volume": 13.50048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779480000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 1018.1, "quote_volume": 19.960372, "trades": 2, "taker_buy_volume": 561.2, "taker_buy_quote": 11.005132}, {"ts": 1771779540000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 3066.6, "quote_volume": 60.122722, "trades": 2, "taker_buy_volume": 1736.2, "taker_buy_quote": 34.046882}, {"ts": 1771779600000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779660000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779720000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 5808.4, "quote_volume": 113.84464, "trades": 2, "taker_buy_volume": 408.4, "taker_buy_quote": 8.00464}, {"ts": 1771779780000, "open": 0.0196, "high": 0.01963, "low": 0.0196, "close": 0.01963, "volume": 12507.6, "quote_volume": 245.45496, "trades": 4, "taker_buy_volume": 12000.0, "taker_buy_quote": 235.506}, {"ts": 1771779840000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779900000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779960000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780020000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780080000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 564.1, "quote_volume": 11.05636, "trades": 1, "taker_buy_volume": 564.1, "taker_buy_quote": 11.05636}, {"ts": 1771780140000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 410.3, "quote_volume": 8.037777, "trades": 1, "taker_buy_volume": 410.3, "taker_buy_quote": 8.037777}, {"ts": 1771780200000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 1532.7, "quote_volume": 30.030208, "trades": 3, "taker_buy_volume": 974.3, "taker_buy_quote": 19.091152}, {"ts": 1771780260000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 6401.6, "quote_volume": 125.417041, "trades": 4, "taker_buy_volume": 5321.5, "taker_buy_quote": 104.253313}, {"ts": 1771780320000, "open": 0.0196, "high": 0.0196, "low": 0.01958, "close": 0.01959, "volume": 4530.0, "quote_volume": 88.74939, "trades": 5, "taker_buy_volume": 4070.8, "taker_buy_quote": 79.758254}, {"ts": 1771780380000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 1643.2, "quote_volume": 32.184112, "trades": 3, "taker_buy_volume": 1025.6, "taker_buy_quote": 20.091504}, {"ts": 1771780440000, "open": 0.01959, "high": 0.01959, "low": 0.01956, "close": 0.01956, "volume": 35503.0, "quote_volume": 694.935799, "trades": 11, "taker_buy_volume": 13576.9, "taker_buy_quote": 265.84083}, {"ts": 1771780500000, "open": 0.01958, "high": 0.01958, "low": 0.01956, "close": 0.01956, "volume": 9151.2, "quote_volume": 179.170292, "trades": 5, "taker_buy_volume": 8641.0, "taker_buy_quote": 169.19078}, {"ts": 1771780560000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 16000.0, "quote_volume": 313.226, "trades": 4, "taker_buy_volume": 16000.0, "taker_buy_quote": 313.226}, {"ts": 1771780620000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780680000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1680.2, "quote_volume": 32.898316, "trades": 1, "taker_buy_volume": 1680.2, "taker_buy_quote": 32.898316}, {"ts": 1771780740000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780800000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780860000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 28900.0, "quote_volume": 565.942596, "trades": 12, "taker_buy_volume": 23500.0, "taker_buy_quote": 460.210596}, {"ts": 1771780920000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780980000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 1843.8, "quote_volume": 36.109763, "trades": 2, "taker_buy_volume": 815.9, "taker_buy_quote": 15.983481}, {"ts": 1771781040000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781100000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 1589.7, "quote_volume": 31.136582, "trades": 3, "taker_buy_volume": 1589.7, "taker_buy_quote": 31.136582}, {"ts": 1771781160000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 2507.3, "quote_volume": 49.152768, "trades": 5, "taker_buy_volume": 2507.3, "taker_buy_quote": 49.152768}, {"ts": 1771781220000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 2935.8, "quote_volume": 57.516425, "trades": 6, "taker_buy_volume": 820.6, "taker_buy_quote": 16.079657}, {"ts": 1771781280000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781340000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 8959.2, "quote_volume": 175.635912, "trades": 3, "taker_buy_volume": 8959.2, "taker_buy_quote": 175.635912}, {"ts": 1771781400000, "open": 0.0196, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 2458.8, "quote_volume": 48.16279, "trades": 5, "taker_buy_volume": 974.3, "taker_buy_quote": 19.09628}, {"ts": 1771781460000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 923.0, "quote_volume": 18.076955, "trades": 2, "taker_buy_volume": 923.0, "taker_buy_quote": 18.076955}, {"ts": 1771781520000, "open": 0.01958, "high": 0.01959, "low": 0.01956, "close": 0.01956, "volume": 6390.1, "quote_volume": 125.032207, "trades": 4, "taker_buy_volume": 5264.5, "taker_buy_quote": 102.996555}, {"ts": 1771781580000, "open": 0.01954, "high": 0.01956, "low": 0.0195, "close": 0.01953, "volume": 39707.8, "quote_volume": 775.233649, "trades": 16, "taker_buy_volume": 21456.8, "taker_buy_quote": 418.890283}, {"ts": 1771781640000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 2500.0, "quote_volume": 48.790306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781700000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 1946.0, "quote_volume": 37.995663, "trades": 4, "taker_buy_volume": 974.3, "taker_buy_quote": 19.028079}, {"ts": 1771781760000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 5400.0, "quote_volume": 105.354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781820000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 867.4, "quote_volume": 16.927566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781880000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 1479.6, "quote_volume": 28.886894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781940000, "open": 0.01953, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 14708.9, "quote_volume": 287.249511, "trades": 4, "taker_buy_volume": 13178.3, "taker_buy_quote": 257.372199}, {"ts": 1771782000000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782060000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782120000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782180000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 2414.4, "quote_volume": 47.225664, "trades": 3, "taker_buy_volume": 1645.9, "taker_buy_quote": 32.193804}, {"ts": 1771782240000, "open": 0.01957, "high": 0.01957, "low": 0.01956, "close": 0.01956, "volume": 2764.9, "quote_volume": 54.100375, "trades": 5, "taker_buy_volume": 1893.1, "taker_buy_quote": 37.047967}, {"ts": 1771782300000, "open": 0.01958, "high": 0.01959, "low": 0.01957, "close": 0.01957, "volume": 4262.4, "quote_volume": 83.458328, "trades": 5, "taker_buy_volume": 1076.9, "taker_buy_quote": 21.09083}, {"ts": 1771782360000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 513.1, "quote_volume": 10.046498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782420000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782480000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 5400.0, "quote_volume": 105.732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782540000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1228.6, "quote_volume": 24.055988, "trades": 2, "taker_buy_volume": 1228.6, "taker_buy_quote": 24.055988}, {"ts": 1771782600000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1333.4, "quote_volume": 26.13464, "trades": 3, "taker_buy_volume": 1333.4, "taker_buy_quote": 26.13464}, {"ts": 1771782660000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 974.4, "quote_volume": 19.09824, "trades": 2, "taker_buy_volume": 974.4, "taker_buy_quote": 19.09824}, {"ts": 1771782720000, "open": 0.0196, "high": 0.0196, "low": 0.01958, "close": 0.01959, "volume": 3460.9, "quote_volume": 67.779806, "trades": 4, "taker_buy_volume": 1435.9, "taker_buy_quote": 28.130306}, {"ts": 1771782780000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782840000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782900000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 3410.9, "quote_volume": 66.86389, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782960000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1979.8, "quote_volume": 38.80408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783020000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1679.7, "quote_volume": 32.92212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783080000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783140000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 5495.9, "quote_volume": 107.720599, "trades": 8, "taker_buy_volume": 5495.9, "taker_buy_quote": 107.720599}, {"ts": 1771783200000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 101328.2, "quote_volume": 1984.961335, "trades": 12, "taker_buy_volume": 53920.3, "taker_buy_quote": 1056.240574}, {"ts": 1771783260000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1076.9, "quote_volume": 21.10724, "trades": 2, "taker_buy_volume": 1076.9, "taker_buy_quote": 21.10724}, {"ts": 1771783320000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 6464.1, "quote_volume": 126.640437, "trades": 3, "taker_buy_volume": 871.8, "taker_buy_quote": 17.08728}, {"ts": 1771783380000, "open": 0.0196, "high": 0.0196, "low": 0.01956, "close": 0.01957, "volume": 30742.6, "quote_volume": 602.226542, "trades": 7, "taker_buy_volume": 871.8, "taker_buy_quote": 17.073435}, {"ts": 1771783440000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 6374.4, "quote_volume": 124.751111, "trades": 3, "taker_buy_volume": 974.4, "taker_buy_quote": 19.073111}, {"ts": 1771783500000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 7724.3, "quote_volume": 151.241794, "trades": 3, "taker_buy_volume": 5699.3, "taker_buy_quote": 111.592294}, {"ts": 1771783560000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 423.8, "quote_volume": 8.293766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783620000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 4976.2, "quote_volume": 97.384234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783680000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783740000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 4496.0, "quote_volume": 88.03168, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 88.03168}, {"ts": 1771783800000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 2400.6, "quote_volume": 47.027754, "trades": 1, "taker_buy_volume": 2400.6, "taker_buy_quote": 47.027754}, {"ts": 1771783860000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 564.1, "quote_volume": 11.050719, "trades": 1, "taker_buy_volume": 564.1, "taker_buy_quote": 11.050719}, {"ts": 1771783920000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 918.4, "quote_volume": 17.982272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783980000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 405.5, "quote_volume": 7.943745, "trades": 1, "taker_buy_volume": 405.5, "taker_buy_quote": 7.943745}, {"ts": 1771784040000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 1384.5, "quote_volume": 27.117253, "trades": 3, "taker_buy_volume": 461.5, "taker_buy_quote": 9.040785}, {"ts": 1771784100000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 1946.3, "quote_volume": 38.13776, "trades": 4, "taker_buy_volume": 1487.1, "taker_buy_quote": 29.142032}, {"ts": 1771784160000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1020.3, "quote_volume": 19.987677, "trades": 2, "taker_buy_volume": 459.1, "taker_buy_quote": 8.993769}, {"ts": 1771784220000, "open": 0.01959, "high": 0.01962, "low": 0.01959, "close": 0.01962, "volume": 2931.8, "quote_volume": 57.457936, "trades": 6, "taker_buy_volume": 969.1, "taker_buy_quote": 19.008643}, {"ts": 1771784280000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 969.4, "quote_volume": 19.019628, "trades": 2, "taker_buy_volume": 969.4, "taker_buy_quote": 19.019628}, {"ts": 1771784340000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 408.2, "quote_volume": 7.996638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784400000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 1892.7, "quote_volume": 37.087736, "trades": 4, "taker_buy_volume": 974.3, "taker_buy_quote": 19.09628}, {"ts": 1771784460000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 923.6, "quote_volume": 18.10256, "trades": 2, "taker_buy_volume": 923.6, "taker_buy_quote": 18.10256}, {"ts": 1771784520000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 8573.8, "quote_volume": 168.04648, "trades": 6, "taker_buy_volume": 8573.8, "taker_buy_quote": 168.04648}, {"ts": 1771784580000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 1328.2, "quote_volume": 26.027644, "trades": 3, "taker_buy_volume": 820.6, "taker_buy_quote": 16.08376}, {"ts": 1771784640000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 2358.9, "quote_volume": 46.240593, "trades": 5, "taker_buy_volume": 1487.1, "taker_buy_quote": 29.162031}, {"ts": 1771784700000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1426.6, "quote_volume": 27.96136, "trades": 3, "taker_buy_volume": 512.8, "taker_buy_quote": 10.05088}, {"ts": 1771784760000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 18230.6, "quote_volume": 357.31976, "trades": 7, "taker_buy_volume": 16200.0, "taker_buy_quote": 317.52}, {"ts": 1771784820000, "open": 0.0196, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 24932.4, "quote_volume": 488.247668, "trades": 6, "taker_buy_volume": 923.1, "taker_buy_quote": 18.09276}, {"ts": 1771784880000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1487.2, "quote_volume": 29.134248, "trades": 3, "taker_buy_volume": 1487.2, "taker_buy_quote": 29.134248}, {"ts": 1771784940000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 1538.4, "quote_volume": 30.142897, "trades": 3, "taker_buy_volume": 1538.4, "taker_buy_quote": 30.142897}, {"ts": 1771785000000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 1892.7, "quote_volume": 37.092351, "trades": 4, "taker_buy_volume": 1435.8, "taker_buy_quote": 28.14168}, {"ts": 1771785060000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 2354.3, "quote_volume": 46.13505, "trades": 5, "taker_buy_volume": 974.4, "taker_buy_quote": 19.09824}, {"ts": 1771785120000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 2013.6, "quote_volume": 39.476952, "trades": 3, "taker_buy_volume": 1039.2, "taker_buy_quote": 20.378712}, {"ts": 1771785180000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1076.9, "quote_volume": 21.10724, "trades": 2, "taker_buy_volume": 1076.9, "taker_buy_quote": 21.10724}, {"ts": 1771785240000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1435.9, "quote_volume": 28.14364, "trades": 3, "taker_buy_volume": 1435.9, "taker_buy_quote": 28.14364}, {"ts": 1771785300000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 2394.3, "quote_volume": 46.947654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785360000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 913.7, "quote_volume": 17.90852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785420000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 1618.5, "quote_volume": 31.727192, "trades": 3, "taker_buy_volume": 459.2, "taker_buy_quote": 9.004912}, {"ts": 1771785480000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 408.2, "quote_volume": 8.004802, "trades": 1, "taker_buy_volume": 408.2, "taker_buy_quote": 8.004802}, {"ts": 1771785540000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785600000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 812.2, "quote_volume": 15.935364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785660000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 558.4, "quote_volume": 10.955808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785720000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 863.0, "quote_volume": 16.93206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785780000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 3185.1, "quote_volume": 62.491662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785840000, "open": 0.01963, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 2140.9, "quote_volume": 42.021806, "trades": 5, "taker_buy_volume": 1734.8, "taker_buy_quote": 34.054124}, {"ts": 1771785900000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 5799.7, "quote_volume": 113.833898, "trades": 5, "taker_buy_volume": 4378.4, "taker_buy_quote": 85.947992}, {"ts": 1771785960000, "open": 0.01963, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 2481.9, "quote_volume": 48.715128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786020000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 2501.7, "quote_volume": 49.083354, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786080000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 1370.6, "quote_volume": 26.891172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786140000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 2989.5, "quote_volume": 58.634803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786200000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 964.5, "quote_volume": 18.92349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786260000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 964.5, "quote_volume": 18.92349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786320000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 1218.3, "quote_volume": 23.882741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786380000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786440000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 6313.6, "quote_volume": 123.872832, "trades": 2, "taker_buy_volume": 4313.6, "taker_buy_quote": 84.632832}, {"ts": 1771786500000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786560000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786620000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 1712.4, "quote_volume": 33.614412, "trades": 1, "taker_buy_volume": 1712.4, "taker_buy_quote": 33.614412}, {"ts": 1771786680000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 1574.2, "quote_volume": 30.885804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786740000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786800000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 1712.6, "quote_volume": 33.601212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786860000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786920000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786980000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787040000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787100000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 6184.8, "quote_volume": 121.345776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787160000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787220000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 553.5, "quote_volume": 10.85967, "trades": 1, "taker_buy_volume": 553.5, "taker_buy_quote": 10.85967}, {"ts": 1771787280000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787340000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787400000, "open": 0.01962, "high": 0.01962, "low": 0.0196, "close": 0.0196, "volume": 967.3, "quote_volume": 18.970304, "trades": 2, "taker_buy_volume": 561.2, "taker_buy_quote": 11.010744}, {"ts": 1771787460000, "open": 0.0196, "high": 0.0196, "low": 0.01957, "close": 0.01957, "volume": 11048.1, "quote_volume": 216.405357, "trades": 9, "taker_buy_volume": 1641.0, "taker_buy_quote": 32.141549}, {"ts": 1771787520000, "open": 0.01956, "high": 0.01959, "low": 0.01956, "close": 0.01959, "volume": 3300.1, "quote_volume": 64.616463, "trades": 4, "taker_buy_volume": 866.9, "taker_buy_quote": 16.982571}, {"ts": 1771787580000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 2000.0, "quote_volume": 39.194872, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.194872}, {"ts": 1771787640000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1384.5, "quote_volume": 27.1362, "trades": 3, "taker_buy_volume": 1384.5, "taker_buy_quote": 27.1362}, {"ts": 1771787700000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 3911.8, "quote_volume": 76.646982, "trades": 4, "taker_buy_volume": 974.4, "taker_buy_quote": 19.09824}, {"ts": 1771787760000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 1635.3, "quote_volume": 32.046296, "trades": 3, "taker_buy_volume": 1076.9, "taker_buy_quote": 21.10724}, {"ts": 1771787820000, "open": 0.01962, "high": 0.01962, "low": 0.0196, "close": 0.0196, "volume": 1124.3, "quote_volume": 22.047598, "trades": 2, "taker_buy_volume": 565.9, "taker_buy_quote": 11.102958}, {"ts": 1771787880000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 5747.9, "quote_volume": 112.769229, "trades": 3, "taker_buy_volume": 4834.1, "taker_buy_quote": 94.845042}, {"ts": 1771787940000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 11785.2, "quote_volume": 231.289476, "trades": 4, "taker_buy_volume": 11785.2, "taker_buy_quote": 231.289476}, {"ts": 1771788000000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 913.8, "quote_volume": 17.928756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788060000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 1522.9, "quote_volume": 29.879298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788120000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1675.2, "quote_volume": 32.850672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788180000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788240000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788300000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 459.2, "quote_volume": 9.004912, "trades": 1, "taker_buy_volume": 459.2, "taker_buy_quote": 9.004912}, {"ts": 1771788360000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 2500.0, "quote_volume": 49.025, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 49.025}, {"ts": 1771788420000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 29080.5, "quote_volume": 570.552845, "trades": 8, "taker_buy_volume": 28424.0, "taker_buy_quote": 557.67888}, {"ts": 1771788480000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788540000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788600000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 58441.2, "quote_volume": 1146.562344, "trades": 6, "taker_buy_volume": 33435.5, "taker_buy_quote": 655.95051}, {"ts": 1771788660000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 1462.0, "quote_volume": 28.68444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788720000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1701.5, "quote_volume": 33.434475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788780000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788840000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788900000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 5086.5, "quote_volume": 100.00059, "trades": 1, "taker_buy_volume": 5086.5, "taker_buy_quote": 100.00059}, {"ts": 1771788960000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789020000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01968, "volume": 1781.4, "quote_volume": 35.049322, "trades": 4, "taker_buy_volume": 918.4, "taker_buy_quote": 18.074112}, {"ts": 1771789080000, "open": 0.01967, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 1927.8, "quote_volume": 37.924905, "trades": 5, "taker_buy_volume": 507.9, "taker_buy_quote": 9.995472}, {"ts": 1771789140000, "open": 0.01967, "high": 0.01967, "low": 0.01966, "close": 0.01966, "volume": 5000.0, "quote_volume": 98.331171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789200000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 862.6, "quote_volume": 16.971907, "trades": 2, "taker_buy_volume": 456.5, "taker_buy_quote": 8.98392}, {"ts": 1771789260000, "open": 0.01967, "high": 0.01967, "low": 0.01966, "close": 0.01966, "volume": 11861.8, "quote_volume": 233.252927, "trades": 6, "taker_buy_volume": 3230.0, "taker_buy_quote": 63.5018}, {"ts": 1771789320000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789380000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789440000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789500000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789560000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789620000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 565.3, "quote_volume": 11.113798, "trades": 1, "taker_buy_volume": 565.3, "taker_buy_quote": 11.113798}, {"ts": 1771789680000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789740000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789800000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789860000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 5400.0, "quote_volume": 106.11, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 106.11}, {"ts": 1771789920000, "open": 0.01965, "high": 0.01965, "low": 0.01964, "close": 0.01964, "volume": 16200.0, "quote_volume": 318.222, "trades": 3, "taker_buy_volume": 10800.0, "taker_buy_quote": 212.112}, {"ts": 1771789980000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790040000, "open": 0.01965, "high": 0.01967, "low": 0.01965, "close": 0.01967, "volume": 55794.3, "quote_volume": 1096.38155, "trades": 5, "taker_buy_volume": 55794.3, "taker_buy_quote": 1096.38155}, {"ts": 1771790100000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790160000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 2000.0, "quote_volume": 39.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790220000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 597.0, "quote_volume": 11.73105, "trades": 1, "taker_buy_volume": 597.0, "taker_buy_quote": 11.73105}, {"ts": 1771790280000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 272.5, "quote_volume": 5.354625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790340000, "open": 0.01964, "high": 0.01964, "low": 0.01962, "close": 0.01964, "volume": 79984.1, "quote_volume": 1570.034481, "trades": 11, "taker_buy_volume": 5400.0, "taker_buy_quote": 106.056}, {"ts": 1771790400000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790460000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 3375.0, "quote_volume": 66.25125, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 26.5005}, {"ts": 1771790520000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790580000, "open": 0.01964, "high": 0.01964, "low": 0.01962, "close": 0.01962, "volume": 46783.0, "quote_volume": 918.168079, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790640000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790700000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 43672.1, "quote_volume": 855.842111, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790760000, "open": 0.0196, "high": 0.01961, "low": 0.01958, "close": 0.01959, "volume": 58518.4, "quote_volume": 1146.569561, "trades": 16, "taker_buy_volume": 7965.0, "taker_buy_quote": 156.13965}, {"ts": 1771790820000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1628.7, "quote_volume": 31.92252, "trades": 3, "taker_buy_volume": 1628.7, "taker_buy_quote": 31.92252}, {"ts": 1771790880000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 5195.9, "quote_volume": 101.80204, "trades": 4, "taker_buy_volume": 1435.9, "taker_buy_quote": 28.14364}, {"ts": 1771790940000, "open": 0.0196, "high": 0.0196, "low": 0.01956, "close": 0.01958, "volume": 51538.4, "quote_volume": 1008.532853, "trades": 9, "taker_buy_volume": 1538.4, "taker_buy_quote": 30.142384}, {"ts": 1771791000000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 44019.7, "quote_volume": 862.325673, "trades": 8, "taker_buy_volume": 25435.4, "taker_buy_quote": 498.279486}, {"ts": 1771791060000, "open": 0.01958, "high": 0.01959, "low": 0.01957, "close": 0.01957, "volume": 101939.4, "quote_volume": 1996.523446, "trades": 16, "taker_buy_volume": 79023.2, "taker_buy_quote": 1547.633876}, {"ts": 1771791120000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791180000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791240000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 410.3, "quote_volume": 8.033674, "trades": 1, "taker_buy_volume": 410.3, "taker_buy_quote": 8.033674}, {"ts": 1771791300000, "open": 0.01957, "high": 0.01957, "low": 0.01953, "close": 0.01956, "volume": 289196.1, "quote_volume": 5653.452097, "trades": 46, "taker_buy_volume": 26026.5, "taker_buy_quote": 509.128508}, {"ts": 1771791360000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 1020.4, "quote_volume": 19.938616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791420000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 415.5, "quote_volume": 8.11887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791480000, "open": 0.01955, "high": 0.01955, "low": 0.01952, "close": 0.01952, "volume": 45972.0, "quote_volume": 898.038268, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791540000, "open": 0.01955, "high": 0.01957, "low": 0.01955, "close": 0.01957, "volume": 16548.0, "quote_volume": 323.651327, "trades": 7, "taker_buy_volume": 16548.0, "taker_buy_quote": 323.651327}, {"ts": 1771791600000, "open": 0.01955, "high": 0.01956, "low": 0.01954, "close": 0.01954, "volume": 3422.3, "quote_volume": 66.926901, "trades": 4, "taker_buy_volume": 2963.1, "taker_buy_quote": 57.954133}, {"ts": 1771791660000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01955, "volume": 4346.3, "quote_volume": 85.000293, "trades": 6, "taker_buy_volume": 3525.6, "taker_buy_quote": 68.955608}, {"ts": 1771791720000, "open": 0.01956, "high": 0.01956, "low": 0.01954, "close": 0.01954, "volume": 4394.6, "quote_volume": 85.930246, "trades": 4, "taker_buy_volume": 3476.2, "taker_buy_quote": 67.98471}, {"ts": 1771791780000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791840000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 15955.6, "quote_volume": 312.410648, "trades": 2, "taker_buy_volume": 15955.6, "taker_buy_quote": 312.410648}, {"ts": 1771791900000, "open": 0.01958, "high": 0.01958, "low": 0.01952, "close": 0.01952, "volume": 101959.8, "quote_volume": 1992.398479, "trades": 18, "taker_buy_volume": 3713.0, "taker_buy_quote": 72.70054}, {"ts": 1771791960000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792020000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792080000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792140000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792200000, "open": 0.01954, "high": 0.01955, "low": 0.01954, "close": 0.01955, "volume": 23624.9, "quote_volume": 461.650795, "trades": 6, "taker_buy_volume": 12824.9, "taker_buy_quote": 250.618795}, {"ts": 1771792260000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01954, "volume": 40486.0, "quote_volume": 790.991237, "trades": 5, "taker_buy_volume": 40486.0, "taker_buy_quote": 790.991237}, {"ts": 1771792320000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792380000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01955, "volume": 44308.2, "quote_volume": 866.414839, "trades": 9, "taker_buy_volume": 44308.2, "taker_buy_quote": 866.414839}, {"ts": 1771792440000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01956, "volume": 25538.7, "quote_volume": 499.482972, "trades": 4, "taker_buy_volume": 25538.7, "taker_buy_quote": 499.482972}, {"ts": 1771792500000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 36522.8, "quote_volume": 714.385968, "trades": 7, "taker_buy_volume": 36522.8, "taker_buy_quote": 714.385968}, {"ts": 1771792560000, "open": 0.01957, "high": 0.0196, "low": 0.01957, "close": 0.0196, "volume": 67510.5, "quote_volume": 1322.056886, "trades": 12, "taker_buy_volume": 60420.3, "taker_buy_quote": 1183.23077}, {"ts": 1771792620000, "open": 0.0196, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 58516.8, "quote_volume": 1147.269645, "trades": 11, "taker_buy_volume": 51382.1, "taker_buy_quote": 1007.446872}, {"ts": 1771792680000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 923.1, "quote_volume": 18.09276, "trades": 2, "taker_buy_volume": 923.1, "taker_buy_quote": 18.09276}, {"ts": 1771792740000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792800000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 5400.0, "quote_volume": 105.84, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 105.84}, {"ts": 1771792860000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792920000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792980000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793040000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793100000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793160000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793220000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793280000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793340000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 4613.0, "quote_volume": 90.335005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793400000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 899.4, "quote_volume": 17.60617, "trades": 2, "taker_buy_volume": 491.2, "taker_buy_quote": 9.617696}, {"ts": 1771793460000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 450.0, "quote_volume": 8.7975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793520000, "open": 0.01955, "high": 0.01955, "low": 0.01954, "close": 0.01954, "volume": 4569.0, "quote_volume": 89.311558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793580000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 17255.4, "quote_volume": 336.706854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793640000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 3173.3, "quote_volume": 61.921339, "trades": 4, "taker_buy_volume": 1025.6, "taker_buy_quote": 20.019712}, {"ts": 1771793700000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.01951, "volume": 2658.5, "quote_volume": 51.872492, "trades": 5, "taker_buy_volume": 1076.9, "taker_buy_quote": 21.021088}, {"ts": 1771793760000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 404.3, "quote_volume": 7.88385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793820000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1479.6, "quote_volume": 28.881792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793880000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 969.4, "quote_volume": 18.922688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793940000, "open": 0.01953, "high": 0.01953, "low": 0.01951, "close": 0.01951, "volume": 3070.3, "quote_volume": 59.952755, "trades": 2, "taker_buy_volume": 2560.1, "taker_buy_quote": 49.998753}, {"ts": 1771794000000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794060000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 1944.4, "quote_volume": 37.993576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794120000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794180000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794240000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1522.4, "quote_volume": 29.76292, "trades": 1, "taker_buy_volume": 1522.4, "taker_buy_quote": 29.76292}, {"ts": 1771794300000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794360000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794420000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1466.0, "quote_volume": 28.6603, "trades": 1, "taker_buy_volume": 1466.0, "taker_buy_quote": 28.6603}, {"ts": 1771794480000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794540000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794600000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794660000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794720000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794780000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794840000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794900000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794960000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1841.2, "quote_volume": 35.99546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795020000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 2456.2, "quote_volume": 48.01871, "trades": 3, "taker_buy_volume": 512.8, "taker_buy_quote": 10.02524}, {"ts": 1771795080000, "open": 0.01956, "high": 0.01956, "low": 0.01954, "close": 0.01954, "volume": 2169.4, "quote_volume": 42.423208, "trades": 3, "taker_buy_volume": 1656.6, "taker_buy_quote": 32.403096}, {"ts": 1771795140000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 708.0, "quote_volume": 13.83432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795200000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795260000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795320000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795380000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795440000, "open": 0.01955, "high": 0.01955, "low": 0.01954, "close": 0.01954, "volume": 923.1, "quote_volume": 18.041477, "trades": 2, "taker_buy_volume": 923.1, "taker_buy_quote": 18.041477}, {"ts": 1771795500000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 923.1, "quote_volume": 18.028143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795560000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 751.2, "quote_volume": 14.670936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795620000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795680000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 8703.8, "quote_volume": 169.7241, "trades": 7, "taker_buy_volume": 4192.2, "taker_buy_quote": 81.7479}, {"ts": 1771795740000, "open": 0.01948, "high": 0.01948, "low": 0.01942, "close": 0.01943, "volume": 58496.4, "quote_volume": 1137.737693, "trades": 31, "taker_buy_volume": 12765.2, "taker_buy_quote": 248.333273}, {"ts": 1771795800000, "open": 0.01942, "high": 0.01944, "low": 0.01941, "close": 0.01941, "volume": 20218.6, "quote_volume": 392.64031, "trades": 10, "taker_buy_volume": 1494.3, "taker_buy_quote": 29.027554}, {"ts": 1771795860000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 312.0, "quote_volume": 6.05592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795920000, "open": 0.01941, "high": 0.01943, "low": 0.01941, "close": 0.01943, "volume": 1744.0, "quote_volume": 33.86772, "trades": 3, "taker_buy_volume": 834.0, "taker_buy_quote": 16.20462}, {"ts": 1771795980000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796040000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 463.9, "quote_volume": 9.018216, "trades": 1, "taker_buy_volume": 463.9, "taker_buy_quote": 9.018216}, {"ts": 1771796100000, "open": 0.01944, "high": 0.01944, "low": 0.01942, "close": 0.01942, "volume": 2924.0, "quote_volume": 56.811916, "trades": 6, "taker_buy_volume": 1391.8, "taker_buy_quote": 27.056592}, {"ts": 1771796160000, "open": 0.01944, "high": 0.01946, "low": 0.01944, "close": 0.01944, "volume": 15747.2, "quote_volume": 306.152868, "trades": 9, "taker_buy_volume": 14306.8, "taker_buy_quote": 278.147389}, {"ts": 1771796220000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 363.8, "quote_volume": 7.072272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796280000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 4496.0, "quote_volume": 87.49216, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 87.49216}, {"ts": 1771796340000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 10800.0, "quote_volume": 210.492, "trades": 2, "taker_buy_volume": 10800.0, "taker_buy_quote": 210.492}, {"ts": 1771796400000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796460000, "open": 0.01949, "high": 0.01949, "low": 0.01947, "close": 0.01947, "volume": 2056.5, "quote_volume": 40.060673, "trades": 4, "taker_buy_volume": 1030.9, "taker_buy_quote": 20.092241}, {"ts": 1771796520000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796580000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 5400.0, "quote_volume": 105.246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796640000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796700000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796760000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 746.8, "quote_volume": 14.555132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796820000, "open": 0.0195, "high": 0.01952, "low": 0.0195, "close": 0.01952, "volume": 54363.8, "quote_volume": 1060.113482, "trades": 6, "taker_buy_volume": 54363.8, "taker_buy_quote": 1060.113482}, {"ts": 1771796880000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796940000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 1335.5, "quote_volume": 26.023788, "trades": 3, "taker_buy_volume": 412.4, "taker_buy_quote": 8.0418}, {"ts": 1771797000000, "open": 0.01948, "high": 0.0195, "low": 0.01948, "close": 0.01949, "volume": 1387.9, "quote_volume": 27.051738, "trades": 3, "taker_buy_volume": 977.6, "taker_buy_quote": 19.059094}, {"ts": 1771797060000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 463.9, "quote_volume": 9.04605, "trades": 1, "taker_buy_volume": 463.9, "taker_buy_quote": 9.04605}, {"ts": 1771797120000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 1037.7, "quote_volume": 20.23515, "trades": 2, "taker_buy_volume": 412.4, "taker_buy_quote": 8.0418}, {"ts": 1771797180000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 1443.3, "quote_volume": 28.15002, "trades": 3, "taker_buy_volume": 1443.3, "taker_buy_quote": 28.15002}, {"ts": 1771797240000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 5863.9, "quote_volume": 114.296689, "trades": 2, "taker_buy_volume": 463.9, "taker_buy_quote": 9.050689}, {"ts": 1771797300000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797360000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797420000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 736.9, "quote_volume": 14.362181, "trades": 1, "taker_buy_volume": 736.9, "taker_buy_quote": 14.362181}, {"ts": 1771797480000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797540000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 285.8, "quote_volume": 5.567384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797600000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 721.9, "quote_volume": 14.062612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797660000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 5400.0, "quote_volume": 105.192, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 105.192}, {"ts": 1771797720000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797780000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 6968.2, "quote_volume": 135.740536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797840000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 19129.1, "quote_volume": 372.634868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797900000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797960000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798020000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798080000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 391.1, "quote_volume": 7.610806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798140000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798200000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 976.2, "quote_volume": 18.98709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798260000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798320000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 30837.5, "quote_volume": 599.584275, "trades": 9, "taker_buy_volume": 30837.5, "taker_buy_quote": 599.584275}, {"ts": 1771798380000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 3978.4, "quote_volume": 77.37988, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 39.38625}, {"ts": 1771798440000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798500000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798560000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798620000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 614.6, "quote_volume": 11.960116, "trades": 1, "taker_buy_volume": 614.6, "taker_buy_quote": 11.960116}, {"ts": 1771798680000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798740000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 1538.5, "quote_volume": 29.923825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798800000, "open": 0.01945, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 2011.2, "quote_volume": 39.127183, "trades": 4, "taker_buy_volume": 421.5, "taker_buy_quote": 8.20239}, {"ts": 1771798860000, "open": 0.01946, "high": 0.01951, "low": 0.01946, "close": 0.01951, "volume": 2371.0, "quote_volume": 46.195797, "trades": 4, "taker_buy_volume": 1960.7, "taker_buy_quote": 38.211359}, {"ts": 1771798920000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 1640.2, "quote_volume": 31.9753, "trades": 3, "taker_buy_volume": 390.1, "taker_buy_quote": 7.610851}, {"ts": 1771798980000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 308.6, "quote_volume": 6.020786, "trades": 1, "taker_buy_volume": 308.6, "taker_buy_quote": 6.020786}, {"ts": 1771799040000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 4791.2, "quote_volume": 93.437584, "trades": 2, "taker_buy_volume": 459.2, "taker_buy_quote": 8.963584}, {"ts": 1771799100000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 398.2, "quote_volume": 7.768882, "trades": 1, "taker_buy_volume": 398.2, "taker_buy_quote": 7.768882}, {"ts": 1771799160000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 385.5, "quote_volume": 7.521105, "trades": 1, "taker_buy_volume": 385.5, "taker_buy_quote": 7.521105}, {"ts": 1771799220000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 438.7, "quote_volume": 8.559037, "trades": 1, "taker_buy_volume": 438.7, "taker_buy_quote": 8.559037}, {"ts": 1771799280000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 670.0, "quote_volume": 13.0784, "trades": 2, "taker_buy_volume": 670.0, "taker_buy_quote": 13.0784}, {"ts": 1771799340000, "open": 0.01952, "high": 0.01952, "low": 0.01949, "close": 0.01949, "volume": 2793.6, "quote_volume": 54.517296, "trades": 8, "taker_buy_volume": 2334.4, "taker_buy_quote": 45.567488}, {"ts": 1771799400000, "open": 0.01952, "high": 0.01952, "low": 0.01949, "close": 0.01949, "volume": 1189.9, "quote_volume": 23.20223, "trades": 4, "taker_buy_volume": 369.3, "taker_buy_quote": 7.208736}, {"ts": 1771799460000, "open": 0.01951, "high": 0.01951, "low": 0.01947, "close": 0.01947, "volume": 3295.5, "quote_volume": 64.243833, "trades": 7, "taker_buy_volume": 1754.8, "taker_buy_quote": 34.236148}, {"ts": 1771799520000, "open": 0.01951, "high": 0.01951, "low": 0.01947, "close": 0.01947, "volume": 2759.3, "quote_volume": 53.803174, "trades": 6, "taker_buy_volume": 1887.5, "taker_buy_quote": 36.825125}, {"ts": 1771799580000, "open": 0.01949, "high": 0.01949, "low": 0.01946, "close": 0.01949, "volume": 2613.4, "quote_volume": 50.922857, "trades": 6, "taker_buy_volume": 2203.1, "taker_buy_quote": 42.938419}, {"ts": 1771799640000, "open": 0.01949, "high": 0.01949, "low": 0.01946, "close": 0.01946, "volume": 4023.2, "quote_volume": 78.346489, "trades": 8, "taker_buy_volume": 1833.9, "taker_buy_quote": 35.742711}, {"ts": 1771799700000, "open": 0.0195, "high": 0.0195, "low": 0.01947, "close": 0.01949, "volume": 2267.8, "quote_volume": 44.186971, "trades": 5, "taker_buy_volume": 1234.3, "taker_buy_quote": 24.064726}, {"ts": 1771799760000, "open": 0.01946, "high": 0.01949, "low": 0.01946, "close": 0.01949, "volume": 2525.1, "quote_volume": 49.184967, "trades": 5, "taker_buy_volume": 1550.7, "taker_buy_quote": 30.223143}, {"ts": 1771799820000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 455.7, "quote_volume": 8.881593, "trades": 1, "taker_buy_volume": 455.7, "taker_buy_quote": 8.881593}, {"ts": 1771799880000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 438.4, "quote_volume": 8.544416, "trades": 1, "taker_buy_volume": 438.4, "taker_buy_quote": 8.544416}, {"ts": 1771799940000, "open": 0.01949, "high": 0.01949, "low": 0.01946, "close": 0.01949, "volume": 8992.6, "quote_volume": 175.251929, "trades": 3, "taker_buy_volume": 8531.1, "taker_buy_quote": 166.271139}, {"ts": 1771800000000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 358.9, "quote_volume": 6.99855, "trades": 1, "taker_buy_volume": 358.9, "taker_buy_quote": 6.99855}, {"ts": 1771800060000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 2811.3, "quote_volume": 54.873328, "trades": 2, "taker_buy_volume": 324.8, "taker_buy_quote": 6.336848}, {"ts": 1771800120000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 405.7, "quote_volume": 7.931435, "trades": 1, "taker_buy_volume": 405.7, "taker_buy_quote": 7.931435}, {"ts": 1771800180000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 456.3, "quote_volume": 8.929791, "trades": 1, "taker_buy_volume": 456.3, "taker_buy_quote": 8.929791}, {"ts": 1771800240000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 6292.1, "quote_volume": 123.179094, "trades": 3, "taker_buy_volume": 6292.1, "taker_buy_quote": 123.179094}, {"ts": 1771800300000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 918.8, "quote_volume": 17.986668, "trades": 2, "taker_buy_volume": 918.8, "taker_buy_quote": 17.986668}, {"ts": 1771800360000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 398.3, "quote_volume": 7.800078, "trades": 2, "taker_buy_volume": 398.3, "taker_buy_quote": 7.800078}, {"ts": 1771800420000, "open": 0.01959, "high": 0.01959, "low": 0.01956, "close": 0.01956, "volume": 1083.0, "quote_volume": 21.19269, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 6.01413}, {"ts": 1771800480000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 410.4, "quote_volume": 8.039736, "trades": 1, "taker_buy_volume": 410.4, "taker_buy_quote": 8.039736}, {"ts": 1771800540000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 31538.5, "quote_volume": 617.839215, "trades": 11, "taker_buy_volume": 29027.3, "taker_buy_quote": 568.644807}, {"ts": 1771800600000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 357.2, "quote_volume": 7.001193, "trades": 2, "taker_buy_volume": 357.2, "taker_buy_quote": 7.001193}, {"ts": 1771800660000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 1113.8, "quote_volume": 21.825866, "trades": 2, "taker_buy_volume": 326.2, "taker_buy_quote": 6.396782}, {"ts": 1771800720000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 374.7, "quote_volume": 7.340373, "trades": 1, "taker_buy_volume": 374.7, "taker_buy_quote": 7.340373}, {"ts": 1771800780000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 422.0, "quote_volume": 8.26698, "trades": 1, "taker_buy_volume": 422.0, "taker_buy_quote": 8.26698}, {"ts": 1771800840000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 455.0, "quote_volume": 8.91345, "trades": 1, "taker_buy_volume": 455.0, "taker_buy_quote": 8.91345}, {"ts": 1771800900000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 434.4, "quote_volume": 8.509896, "trades": 1, "taker_buy_volume": 434.4, "taker_buy_quote": 8.509896}, {"ts": 1771800960000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 26924.5, "quote_volume": 527.450955, "trades": 8, "taker_buy_volume": 10934.1, "taker_buy_quote": 214.199019}, {"ts": 1771801020000, "open": 0.01959, "high": 0.01959, "low": 0.01957, "close": 0.01957, "volume": 1186.4, "quote_volume": 23.2268, "trades": 2, "taker_buy_volume": 447.6, "taker_buy_quote": 8.768484}, {"ts": 1771801080000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 353.5, "quote_volume": 6.925065, "trades": 1, "taker_buy_volume": 353.5, "taker_buy_quote": 6.925065}, {"ts": 1771801140000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 418.7, "quote_volume": 8.202333, "trades": 1, "taker_buy_volume": 418.7, "taker_buy_quote": 8.202333}, {"ts": 1771801200000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 447.3, "quote_volume": 8.76708, "trades": 1, "taker_buy_volume": 447.3, "taker_buy_quote": 8.76708}, {"ts": 1771801260000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 348.2, "quote_volume": 6.828202, "trades": 1, "taker_buy_volume": 348.2, "taker_buy_quote": 6.828202}, {"ts": 1771801320000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 731.5, "quote_volume": 14.344715, "trades": 2, "taker_buy_volume": 731.5, "taker_buy_quote": 14.344715}, {"ts": 1771801380000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 396.4, "quote_volume": 7.765476, "trades": 1, "taker_buy_volume": 396.4, "taker_buy_quote": 7.765476}, {"ts": 1771801440000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 11626.5, "quote_volume": 227.75887, "trades": 3, "taker_buy_volume": 11626.5, "taker_buy_quote": 227.75887}, {"ts": 1771801500000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 336.8, "quote_volume": 6.604648, "trades": 1, "taker_buy_volume": 336.8, "taker_buy_quote": 6.604648}, {"ts": 1771801560000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 342.6, "quote_volume": 6.721812, "trades": 1, "taker_buy_volume": 342.6, "taker_buy_quote": 6.721812}, {"ts": 1771801620000, "open": 0.01962, "high": 0.01962, "low": 0.01959, "close": 0.01959, "volume": 15135.5, "quote_volume": 296.517267, "trades": 7, "taker_buy_volume": 427.4, "taker_buy_quote": 8.385588}, {"ts": 1771801680000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 450.6, "quote_volume": 8.836266, "trades": 1, "taker_buy_volume": 450.6, "taker_buy_quote": 8.836266}, {"ts": 1771801740000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 444.3, "quote_volume": 8.712723, "trades": 1, "taker_buy_volume": 444.3, "taker_buy_quote": 8.712723}, {"ts": 1771801800000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 405.3, "quote_volume": 7.935774, "trades": 1, "taker_buy_volume": 405.3, "taker_buy_quote": 7.935774}, {"ts": 1771801860000, "open": 0.01957, "high": 0.01957, "low": 0.01956, "close": 0.01956, "volume": 1472.7, "quote_volume": 28.812533, "trades": 4, "taker_buy_volume": 351.3, "taker_buy_quote": 6.874941}, {"ts": 1771801920000, "open": 0.01956, "high": 0.01956, "low": 0.01955, "close": 0.01955, "volume": 1346.8, "quote_volume": 26.333178, "trades": 2, "taker_buy_volume": 323.8, "taker_buy_quote": 6.333528}, {"ts": 1771801980000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 347.4, "quote_volume": 6.79167, "trades": 1, "taker_buy_volume": 347.4, "taker_buy_quote": 6.79167}, {"ts": 1771802040000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 310.3, "quote_volume": 6.066365, "trades": 1, "taker_buy_volume": 310.3, "taker_buy_quote": 6.066365}, {"ts": 1771802100000, "open": 0.01954, "high": 0.01955, "low": 0.01954, "close": 0.01955, "volume": 768.8, "quote_volume": 15.026967, "trades": 2, "taker_buy_volume": 768.8, "taker_buy_quote": 15.026967}, {"ts": 1771802160000, "open": 0.01955, "high": 0.01955, "low": 0.01953, "close": 0.01953, "volume": 2981.3, "quote_volume": 58.233265, "trades": 2, "taker_buy_volume": 2981.3, "taker_buy_quote": 58.233265}, {"ts": 1771802220000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 307.2, "quote_volume": 6.00576, "trades": 1, "taker_buy_volume": 307.2, "taker_buy_quote": 6.00576}, {"ts": 1771802280000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 400.9, "quote_volume": 7.833586, "trades": 1, "taker_buy_volume": 400.9, "taker_buy_quote": 7.833586}, {"ts": 1771802340000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 314.9, "quote_volume": 6.153146, "trades": 1, "taker_buy_volume": 314.9, "taker_buy_quote": 6.153146}, {"ts": 1771802400000, "open": 0.01953, "high": 0.01953, "low": 0.01951, "close": 0.01951, "volume": 41695.7, "quote_volume": 813.49777, "trades": 12, "taker_buy_volume": 30445.7, "taker_buy_quote": 594.01027}, {"ts": 1771802460000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 783.3, "quote_volume": 15.282183, "trades": 2, "taker_buy_volume": 783.3, "taker_buy_quote": 15.282183}, {"ts": 1771802520000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 5006.7, "quote_volume": 97.684371, "trades": 3, "taker_buy_volume": 5006.7, "taker_buy_quote": 97.684371}, {"ts": 1771802580000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 422.3, "quote_volume": 8.243296, "trades": 1, "taker_buy_volume": 422.3, "taker_buy_quote": 8.243296}, {"ts": 1771802640000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 13458.1, "quote_volume": 262.755359, "trades": 5, "taker_buy_volume": 13458.1, "taker_buy_quote": 262.755359}, {"ts": 1771802700000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01954, "volume": 5119.2, "quote_volume": 99.982415, "trades": 2, "taker_buy_volume": 5119.2, "taker_buy_quote": 99.982415}, {"ts": 1771802760000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 8232.8, "quote_volume": 160.868912, "trades": 5, "taker_buy_volume": 4556.1, "taker_buy_quote": 89.026194}, {"ts": 1771802820000, "open": 0.01955, "high": 0.01955, "low": 0.01954, "close": 0.01955, "volume": 6432.3, "quote_volume": 125.741245, "trades": 4, "taker_buy_volume": 5410.3, "taker_buy_quote": 105.771365}, {"ts": 1771802880000, "open": 0.01954, "high": 0.01955, "low": 0.01954, "close": 0.01955, "volume": 3777.2, "quote_volume": 73.835542, "trades": 7, "taker_buy_volume": 2905.4, "taker_buy_quote": 56.80057}, {"ts": 1771802940000, "open": 0.01954, "high": 0.01955, "low": 0.01953, "close": 0.01954, "volume": 1382.3, "quote_volume": 27.010177, "trades": 4, "taker_buy_volume": 459.2, "taker_buy_quote": 8.97736}, {"ts": 1771803000000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 5625.0, "quote_volume": 110.08125, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 110.08125}, {"ts": 1771803060000, "open": 0.01959, "high": 0.01959, "low": 0.01956, "close": 0.01956, "volume": 3225.0, "quote_volume": 63.099598, "trades": 4, "taker_buy_volume": 996.0, "taker_buy_quote": 19.500358}, {"ts": 1771803120000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 342.2, "quote_volume": 6.696854, "trades": 1, "taker_buy_volume": 342.2, "taker_buy_quote": 6.696854}, {"ts": 1771803180000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 369.4, "quote_volume": 7.229158, "trades": 1, "taker_buy_volume": 369.4, "taker_buy_quote": 7.229158}, {"ts": 1771803240000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 383.7, "quote_volume": 7.509009, "trades": 1, "taker_buy_volume": 383.7, "taker_buy_quote": 7.509009}, {"ts": 1771803300000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 930.1, "quote_volume": 18.202057, "trades": 1, "taker_buy_volume": 930.1, "taker_buy_quote": 18.202057}, {"ts": 1771803360000, "open": 0.01957, "high": 0.01957, "low": 0.01956, "close": 0.01956, "volume": 1020.4, "quote_volume": 19.964636, "trades": 2, "taker_buy_volume": 561.2, "taker_buy_quote": 10.982684}, {"ts": 1771803420000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 731.3, "quote_volume": 14.304228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803480000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 5594.0, "quote_volume": 109.3627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803540000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803600000, "open": 0.01953, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 8311.0, "quote_volume": 162.28697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803660000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 2842.5, "quote_volume": 55.4856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803720000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 407.9, "quote_volume": 7.958129, "trades": 1, "taker_buy_volume": 407.9, "taker_buy_quote": 7.958129}, {"ts": 1771803780000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.0195, "volume": 30344.6, "quote_volume": 591.419414, "trades": 14, "taker_buy_volume": 14508.7, "taker_buy_quote": 282.779202}, {"ts": 1771803840000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 1801.8, "quote_volume": 35.12587, "trades": 4, "taker_buy_volume": 1340.3, "taker_buy_quote": 26.13585}, {"ts": 1771803900000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 1276.8, "quote_volume": 24.888416, "trades": 3, "taker_buy_volume": 358.4, "taker_buy_quote": 6.9888}, {"ts": 1771803960000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 1345.0, "quote_volume": 26.223844, "trades": 3, "taker_buy_volume": 979.4, "taker_buy_quote": 19.0983}, {"ts": 1771804020000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 3186.7, "quote_volume": 62.108783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804080000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804140000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804200000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804260000, "open": 0.01953, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 3472.9, "quote_volume": 67.810525, "trades": 2, "taker_buy_volume": 3472.9, "taker_buy_quote": 67.810525}, {"ts": 1771804320000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804380000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804440000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804500000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804560000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 1224.7, "quote_volume": 23.967379, "trades": 1, "taker_buy_volume": 1224.7, "taker_buy_quote": 23.967379}, {"ts": 1771804620000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 6659.3, "quote_volume": 130.389094, "trades": 5, "taker_buy_volume": 5106.8, "taker_buy_quote": 99.991144}, {"ts": 1771804680000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804740000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804800000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804860000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 976.2, "quote_volume": 19.104234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804920000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 5625.0, "quote_volume": 109.9125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 109.9125}, {"ts": 1771804980000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805040000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805100000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805160000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805220000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 1561.2, "quote_volume": 30.546834, "trades": 2, "taker_buy_volume": 1561.2, "taker_buy_quote": 30.546834}, {"ts": 1771805280000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805340000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805400000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805460000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805520000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805580000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805640000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805700000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805760000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805820000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805880000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 56303.1, "quote_volume": 1101.854857, "trades": 4, "taker_buy_volume": 505.5, "taker_buy_quote": 9.892635}, {"ts": 1771805940000, "open": 0.01957, "high": 0.01957, "low": 0.01955, "close": 0.01955, "volume": 869.5, "quote_volume": 17.006931, "trades": 2, "taker_buy_volume": 410.3, "taker_buy_quote": 8.029571}, {"ts": 1771806000000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806060000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806120000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01954, "volume": 23627.6, "quote_volume": 461.546367, "trades": 9, "taker_buy_volume": 22402.0, "taker_buy_quote": 437.610399}, {"ts": 1771806180000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01954, "volume": 32220.5, "quote_volume": 629.396474, "trades": 16, "taker_buy_volume": 30994.9, "taker_buy_quote": 605.460506}, {"ts": 1771806240000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806300000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1559.1, "quote_volume": 30.433632, "trades": 1, "taker_buy_volume": 1559.1, "taker_buy_quote": 30.433632}, {"ts": 1771806360000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 8166.5, "quote_volume": 159.216357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806420000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806480000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806540000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806600000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806660000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 5625.0, "quote_volume": 109.51875, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 109.51875}, {"ts": 1771806720000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 6507.2, "quote_volume": 126.704006, "trades": 4, "taker_buy_volume": 6507.2, "taker_buy_quote": 126.704006}, {"ts": 1771806780000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806840000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 582.1, "quote_volume": 11.339308, "trades": 1, "taker_buy_volume": 582.1, "taker_buy_quote": 11.339308}, {"ts": 1771806900000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806960000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807020000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 557.8, "quote_volume": 10.854788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807080000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2159.2, "quote_volume": 42.018032, "trades": 1, "taker_buy_volume": 2159.2, "taker_buy_quote": 42.018032}, {"ts": 1771807140000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 834.0, "quote_volume": 16.2213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807200000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 5501.2, "quote_volume": 106.99834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807260000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 1680.2, "quote_volume": 32.730296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807320000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807380000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807440000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807500000, "open": 0.01948, "high": 0.01954, "low": 0.01948, "close": 0.0195, "volume": 158927.2, "quote_volume": 3100.842356, "trades": 35, "taker_buy_volume": 156922.6, "taker_buy_quote": 3061.722868}, {"ts": 1771807560000, "open": 0.01952, "high": 0.01955, "low": 0.01952, "close": 0.01955, "volume": 34033.6, "quote_volume": 664.788822, "trades": 17, "taker_buy_volume": 32190.4, "taker_buy_quote": 628.780858}, {"ts": 1771807620000, "open": 0.01956, "high": 0.01956, "low": 0.01954, "close": 0.01954, "volume": 6413.4, "quote_volume": 125.385014, "trades": 4, "taker_buy_volume": 546.4, "taker_buy_quote": 10.687584}, {"ts": 1771807680000, "open": 0.01956, "high": 0.01958, "low": 0.01956, "close": 0.01958, "volume": 2595.5, "quote_volume": 50.782298, "trades": 2, "taker_buy_volume": 2595.5, "taker_buy_quote": 50.782298}, {"ts": 1771807740000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 22375.7, "quote_volume": 438.116206, "trades": 7, "taker_buy_volume": 21503.9, "taker_buy_quote": 421.046362}, {"ts": 1771807800000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807860000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807920000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 349.9, "quote_volume": 6.85804, "trades": 1, "taker_buy_volume": 349.9, "taker_buy_quote": 6.85804}, {"ts": 1771807980000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 461.5, "quote_volume": 9.040785, "trades": 1, "taker_buy_volume": 461.5, "taker_buy_quote": 9.040785}, {"ts": 1771808040000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808100000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808160000, "open": 0.01955, "high": 0.01955, "low": 0.01951, "close": 0.01951, "volume": 14517.0, "quote_volume": 283.54437, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808220000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 9537.1, "quote_volume": 185.97345, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808280000, "open": 0.0195, "high": 0.0195, "low": 0.01946, "close": 0.01947, "volume": 34169.7, "quote_volume": 665.467282, "trades": 22, "taker_buy_volume": 9987.7, "taker_buy_quote": 194.487632}, {"ts": 1771808340000, "open": 0.01947, "high": 0.01947, "low": 0.01945, "close": 0.01945, "volume": 10955.6, "quote_volume": 213.167432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808400000, "open": 0.01944, "high": 0.01945, "low": 0.01938, "close": 0.01938, "volume": 82690.7, "quote_volume": 1603.630283, "trades": 47, "taker_buy_volume": 52589.4, "taker_buy_quote": 1019.756063}, {"ts": 1771808460000, "open": 0.01935, "high": 0.01937, "low": 0.01924, "close": 0.01928, "volume": 79874.1, "quote_volume": 1540.411908, "trades": 36, "taker_buy_volume": 17541.0, "taker_buy_quote": 338.298251}, {"ts": 1771808520000, "open": 0.01923, "high": 0.01928, "low": 0.01909, "close": 0.01914, "volume": 71445.6, "quote_volume": 1369.163164, "trades": 30, "taker_buy_volume": 42058.2, "taker_buy_quote": 806.788412}, {"ts": 1771808580000, "open": 0.01913, "high": 0.01926, "low": 0.01906, "close": 0.01926, "volume": 65435.1, "quote_volume": 1255.757695, "trades": 73, "taker_buy_volume": 34822.0, "taker_buy_quote": 668.960503}, {"ts": 1771808640000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 86100.3, "quote_volume": 1658.617213, "trades": 182, "taker_buy_volume": 85636.4, "taker_buy_quote": 1649.682499}, {"ts": 1771808700000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 54895.0, "quote_volume": 1057.67248, "trades": 101, "taker_buy_volume": 40187.5, "taker_buy_quote": 774.40603}, {"ts": 1771808760000, "open": 0.01924, "high": 0.01924, "low": 0.01919, "close": 0.01923, "volume": 3836.6, "quote_volume": 73.680598, "trades": 6, "taker_buy_volume": 1427.1, "taker_buy_quote": 27.442293}, {"ts": 1771808820000, "open": 0.0192, "high": 0.0192, "low": 0.01912, "close": 0.01916, "volume": 9068.9, "quote_volume": 173.657705, "trades": 5, "taker_buy_volume": 468.1, "taker_buy_quote": 8.968796}, {"ts": 1771808880000, "open": 0.0191, "high": 0.01911, "low": 0.01907, "close": 0.01909, "volume": 3634.1, "quote_volume": 69.398698, "trades": 5, "taker_buy_volume": 2865.4, "taker_buy_quote": 54.729092}, {"ts": 1771808940000, "open": 0.01904, "high": 0.01904, "low": 0.01882, "close": 0.01895, "volume": 200806.6, "quote_volume": 3804.769387, "trades": 96, "taker_buy_volume": 57023.5, "taker_buy_quote": 1080.096567}, {"ts": 1771809000000, "open": 0.0189, "high": 0.01896, "low": 0.01882, "close": 0.01896, "volume": 101451.2, "quote_volume": 1913.297954, "trades": 29, "taker_buy_volume": 36157.3, "taker_buy_quote": 682.289253}, {"ts": 1771809060000, "open": 0.01896, "high": 0.019, "low": 0.01896, "close": 0.019, "volume": 12819.5, "quote_volume": 243.212387, "trades": 6, "taker_buy_volume": 12819.5, "taker_buy_quote": 243.212387}, {"ts": 1771809120000, "open": 0.01894, "high": 0.01898, "low": 0.01894, "close": 0.01895, "volume": 3840.1, "quote_volume": 72.800342, "trades": 6, "taker_buy_volume": 1378.2, "taker_buy_quote": 26.113244}, {"ts": 1771809180000, "open": 0.01892, "high": 0.01896, "low": 0.01889, "close": 0.01889, "volume": 6766.8, "quote_volume": 127.999976, "trades": 9, "taker_buy_volume": 4024.2, "taker_buy_quote": 76.171637}, {"ts": 1771809240000, "open": 0.0189, "high": 0.01892, "low": 0.01887, "close": 0.01887, "volume": 17061.2, "quote_volume": 322.218107, "trades": 15, "taker_buy_volume": 3412.8, "taker_buy_quote": 64.511494}, {"ts": 1771809300000, "open": 0.01886, "high": 0.01887, "low": 0.01876, "close": 0.01877, "volume": 105867.5, "quote_volume": 1993.095372, "trades": 49, "taker_buy_volume": 56570.1, "taker_buy_quote": 1065.428276}, {"ts": 1771809360000, "open": 0.01876, "high": 0.01881, "low": 0.01876, "close": 0.0188, "volume": 11281.7, "quote_volume": 211.916781, "trades": 9, "taker_buy_volume": 11281.7, "taker_buy_quote": 211.916781}, {"ts": 1771809420000, "open": 0.01876, "high": 0.01879, "low": 0.01874, "close": 0.01875, "volume": 14064.5, "quote_volume": 263.945582, "trades": 29, "taker_buy_volume": 7530.8, "taker_buy_quote": 141.446904}, {"ts": 1771809480000, "open": 0.01879, "high": 0.01885, "low": 0.01878, "close": 0.01885, "volume": 13036.2, "quote_volume": 245.14378, "trades": 21, "taker_buy_volume": 10465.8, "taker_buy_quote": 196.851798}, {"ts": 1771809540000, "open": 0.01874, "high": 0.01874, "low": 0.01872, "close": 0.01873, "volume": 78901.0, "quote_volume": 1477.47826, "trades": 12, "taker_buy_volume": 29768.0, "taker_buy_quote": 557.380888}, {"ts": 1771809600000, "open": 0.01875, "high": 0.01875, "low": 0.0187, "close": 0.01873, "volume": 84056.4, "quote_volume": 1572.778999, "trades": 22, "taker_buy_volume": 36156.9, "taker_buy_quote": 676.938197}, {"ts": 1771809660000, "open": 0.01874, "high": 0.0188, "low": 0.01874, "close": 0.0188, "volume": 136997.8, "quote_volume": 2570.222028, "trades": 49, "taker_buy_volume": 126997.8, "taker_buy_quote": 2382.622028}, {"ts": 1771809720000, "open": 0.01881, "high": 0.01881, "low": 0.0187, "close": 0.01873, "volume": 100499.9, "quote_volume": 1883.226791, "trades": 24, "taker_buy_volume": 55302.6, "taker_buy_quote": 1036.214618}, {"ts": 1771809780000, "open": 0.01874, "high": 0.01878, "low": 0.01873, "close": 0.01873, "volume": 10196.1, "quote_volume": 191.034728, "trades": 8, "taker_buy_volume": 8750.0, "taker_buy_quote": 163.928531}, {"ts": 1771809840000, "open": 0.01873, "high": 0.01876, "low": 0.01867, "close": 0.01876, "volume": 185081.2, "quote_volume": 3465.551713, "trades": 35, "taker_buy_volume": 153639.4, "taker_buy_quote": 2877.087677}, {"ts": 1771809900000, "open": 0.01876, "high": 0.01876, "low": 0.01874, "close": 0.01875, "volume": 22991.7, "quote_volume": 431.08688, "trades": 8, "taker_buy_volume": 20406.6, "taker_buy_quote": 382.636255}, {"ts": 1771809960000, "open": 0.01877, "high": 0.0188, "low": 0.01875, "close": 0.0188, "volume": 14328.9, "quote_volume": 269.07429, "trades": 9, "taker_buy_volume": 13797.0, "taker_buy_quote": 259.101165}, {"ts": 1771810020000, "open": 0.0188, "high": 0.01887, "low": 0.0188, "close": 0.01887, "volume": 8088.5, "quote_volume": 152.255721, "trades": 7, "taker_buy_volume": 8088.5, "taker_buy_quote": 152.255721}, {"ts": 1771810080000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01883, "volume": 11431.0, "quote_volume": 215.26979, "trades": 3, "taker_buy_volume": 9025.0, "taker_buy_quote": 169.94075}, {"ts": 1771810140000, "open": 0.01889, "high": 0.01889, "low": 0.01886, "close": 0.01886, "volume": 17014.6, "quote_volume": 321.272492, "trades": 13, "taker_buy_volume": 16538.4, "taker_buy_quote": 312.29136}, {"ts": 1771810200000, "open": 0.01883, "high": 0.01883, "low": 0.01879, "close": 0.01879, "volume": 23588.6, "quote_volume": 444.008246, "trades": 9, "taker_buy_volume": 11056.9, "taker_buy_quote": 208.094649}, {"ts": 1771810260000, "open": 0.01882, "high": 0.01887, "low": 0.01882, "close": 0.01886, "volume": 2109.8, "quote_volume": 39.765364, "trades": 4, "taker_buy_volume": 628.3, "taker_buy_quote": 11.856021}, {"ts": 1771810320000, "open": 0.01889, "high": 0.01891, "low": 0.01888, "close": 0.01888, "volume": 22993.1, "quote_volume": 434.432643, "trades": 8, "taker_buy_volume": 7115.9, "taker_buy_quote": 134.512335}, {"ts": 1771810380000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 1659.5, "quote_volume": 31.281575, "trades": 2, "taker_buy_volume": 1659.5, "taker_buy_quote": 31.281575}, {"ts": 1771810440000, "open": 0.01886, "high": 0.0189, "low": 0.01886, "close": 0.01889, "volume": 10278.9, "quote_volume": 194.084765, "trades": 6, "taker_buy_volume": 1861.3, "taker_buy_quote": 35.160477}, {"ts": 1771810500000, "open": 0.01886, "high": 0.01891, "low": 0.01886, "close": 0.01891, "volume": 3971.2, "quote_volume": 74.962769, "trades": 4, "taker_buy_volume": 1570.2, "taker_buy_quote": 29.679909}, {"ts": 1771810560000, "open": 0.01889, "high": 0.01894, "low": 0.01889, "close": 0.01894, "volume": 1433.9, "quote_volume": 27.116297, "trades": 3, "taker_buy_volume": 534.4, "taker_buy_quote": 10.121536}, {"ts": 1771810620000, "open": 0.01891, "high": 0.01895, "low": 0.01889, "close": 0.01895, "volume": 12795.6, "quote_volume": 241.851526, "trades": 9, "taker_buy_volume": 1978.1, "taker_buy_quote": 37.432476}, {"ts": 1771810680000, "open": 0.01894, "high": 0.01902, "low": 0.01894, "close": 0.01902, "volume": 20510.7, "quote_volume": 389.345418, "trades": 5, "taker_buy_volume": 19255.9, "taker_buy_quote": 365.579506}, {"ts": 1771810740000, "open": 0.019, "high": 0.01906, "low": 0.01899, "close": 0.01906, "volume": 16218.9, "quote_volume": 308.444602, "trades": 12, "taker_buy_volume": 8975.8, "taker_buy_quote": 170.871796}, {"ts": 1771810800000, "open": 0.01905, "high": 0.01905, "low": 0.01902, "close": 0.01902, "volume": 34644.0, "quote_volume": 659.727055, "trades": 6, "taker_buy_volume": 359.2, "taker_buy_quote": 6.84276}, {"ts": 1771810860000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 973.3, "quote_volume": 18.512166, "trades": 2, "taker_buy_volume": 973.3, "taker_buy_quote": 18.512166}, {"ts": 1771810920000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 4089.9, "quote_volume": 77.748999, "trades": 3, "taker_buy_volume": 4089.9, "taker_buy_quote": 77.748999}, {"ts": 1771810980000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 2664.4, "quote_volume": 50.60668, "trades": 6, "taker_buy_volume": 2243.3, "taker_buy_quote": 42.614202}, {"ts": 1771811040000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 2867.6, "quote_volume": 54.470188, "trades": 8, "taker_buy_volume": 1867.5, "taker_buy_quote": 35.4825}, {"ts": 1771811100000, "open": 0.01899, "high": 0.019, "low": 0.01889, "close": 0.01891, "volume": 227457.3, "quote_volume": 4311.848564, "trades": 46, "taker_buy_volume": 81375.6, "taker_buy_quote": 1543.635874}, {"ts": 1771811160000, "open": 0.01891, "high": 0.01892, "low": 0.01888, "close": 0.01888, "volume": 13167.3, "quote_volume": 248.847379, "trades": 11, "taker_buy_volume": 2417.7, "taker_buy_quote": 45.70253}, {"ts": 1771811220000, "open": 0.01885, "high": 0.01897, "low": 0.01882, "close": 0.01897, "volume": 79698.5, "quote_volume": 1504.337064, "trades": 33, "taker_buy_volume": 49390.4, "taker_buy_quote": 933.33982}, {"ts": 1771811280000, "open": 0.01892, "high": 0.01894, "low": 0.01889, "close": 0.01894, "volume": 17183.8, "quote_volume": 324.737758, "trades": 14, "taker_buy_volume": 10837.6, "taker_buy_quote": 204.831199}, {"ts": 1771811340000, "open": 0.01891, "high": 0.01891, "low": 0.01886, "close": 0.01889, "volume": 11673.5, "quote_volume": 220.649746, "trades": 7, "taker_buy_volume": 1092.5, "taker_buy_quote": 20.642931}, {"ts": 1771811400000, "open": 0.01889, "high": 0.01894, "low": 0.01886, "close": 0.01894, "volume": 17288.5, "quote_volume": 326.503181, "trades": 10, "taker_buy_volume": 4202.4, "taker_buy_quote": 79.473905}, {"ts": 1771811460000, "open": 0.01891, "high": 0.01896, "low": 0.01891, "close": 0.01894, "volume": 33945.1, "quote_volume": 643.059326, "trades": 15, "taker_buy_volume": 11690.8, "taker_buy_quote": 221.577095}, {"ts": 1771811520000, "open": 0.01893, "high": 0.01893, "low": 0.0189, "close": 0.01891, "volume": 29480.1, "quote_volume": 557.753133, "trades": 16, "taker_buy_volume": 11797.9, "taker_buy_quote": 223.334247}, {"ts": 1771811580000, "open": 0.01891, "high": 0.01891, "low": 0.01883, "close": 0.01884, "volume": 31445.1, "quote_volume": 593.357003, "trades": 17, "taker_buy_volume": 11417.3, "taker_buy_quote": 215.487169}, {"ts": 1771811640000, "open": 0.01882, "high": 0.01887, "low": 0.01882, "close": 0.01887, "volume": 6563.1, "quote_volume": 123.659957, "trades": 4, "taker_buy_volume": 3396.1, "taker_buy_quote": 64.057017}, {"ts": 1771811700000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01888, "volume": 2357.2, "quote_volume": 44.489882, "trades": 4, "taker_buy_volume": 2357.2, "taker_buy_quote": 44.489882}, {"ts": 1771811760000, "open": 0.01893, "high": 0.01897, "low": 0.01893, "close": 0.01895, "volume": 28464.5, "quote_volume": 539.226004, "trades": 11, "taker_buy_volume": 27086.0, "taker_buy_quote": 513.09764}, {"ts": 1771811820000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01894, "volume": 2520.1, "quote_volume": 47.73897, "trades": 5, "taker_buy_volume": 1781.5, "taker_buy_quote": 33.749886}, {"ts": 1771811880000, "open": 0.01895, "high": 0.01896, "low": 0.01891, "close": 0.01891, "volume": 3289.6, "quote_volume": 62.319118, "trades": 7, "taker_buy_volume": 2337.2, "taker_buy_quote": 44.304497}, {"ts": 1771811940000, "open": 0.01891, "high": 0.01891, "low": 0.01884, "close": 0.01884, "volume": 16674.1, "quote_volume": 314.59627, "trades": 12, "taker_buy_volume": 2605.3, "taker_buy_quote": 49.211249}, {"ts": 1771812000000, "open": 0.01882, "high": 0.01882, "low": 0.01878, "close": 0.0188, "volume": 15034.4, "quote_volume": 282.592669, "trades": 14, "taker_buy_volume": 2429.7, "taker_buy_quote": 45.688501}, {"ts": 1771812060000, "open": 0.01874, "high": 0.01875, "low": 0.01873, "close": 0.01875, "volume": 29648.4, "quote_volume": 555.519536, "trades": 13, "taker_buy_volume": 18972.1, "taker_buy_quote": 355.499076}, {"ts": 1771812120000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 16672.0, "quote_volume": 312.939724, "trades": 4, "taker_buy_volume": 16672.0, "taker_buy_quote": 312.939724}, {"ts": 1771812180000, "open": 0.0188, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 1580.9, "quote_volume": 29.710282, "trades": 3, "taker_buy_volume": 1049.0, "taker_buy_quote": 19.7212}, {"ts": 1771812240000, "open": 0.01878, "high": 0.01881, "low": 0.01878, "close": 0.01881, "volume": 2134.1, "quote_volume": 40.112656, "trades": 5, "taker_buy_volume": 1277.7, "taker_buy_quote": 24.029464}, {"ts": 1771812300000, "open": 0.01882, "high": 0.01888, "low": 0.01882, "close": 0.01888, "volume": 13759.9, "quote_volume": 259.312736, "trades": 6, "taker_buy_volume": 13759.9, "taker_buy_quote": 259.312736}, {"ts": 1771812360000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 1079.6, "quote_volume": 20.353496, "trades": 2, "taker_buy_volume": 691.6, "taker_buy_quote": 13.043576}, {"ts": 1771812420000, "open": 0.01884, "high": 0.01885, "low": 0.01882, "close": 0.01885, "volume": 1743.3, "quote_volume": 32.835055, "trades": 3, "taker_buy_volume": 1098.5, "taker_buy_quote": 20.699919}, {"ts": 1771812480000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 1686.6, "quote_volume": 31.85548, "trades": 3, "taker_buy_volume": 1686.6, "taker_buy_quote": 31.85548}, {"ts": 1771812540000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 4760.6, "quote_volume": 89.938519, "trades": 6, "taker_buy_volume": 4760.6, "taker_buy_quote": 89.938519}, {"ts": 1771812600000, "open": 0.01894, "high": 0.01894, "low": 0.01889, "close": 0.0189, "volume": 4619.0, "quote_volume": 87.310625, "trades": 4, "taker_buy_volume": 1031.9, "taker_buy_quote": 19.531266}, {"ts": 1771812660000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 1125.3, "quote_volume": 21.306413, "trades": 2, "taker_buy_volume": 1125.3, "taker_buy_quote": 21.306413}, {"ts": 1771812720000, "open": 0.01891, "high": 0.01893, "low": 0.01888, "close": 0.0189, "volume": 45789.0, "quote_volume": 865.38184, "trades": 14, "taker_buy_volume": 9675.7, "taker_buy_quote": 182.829893}, {"ts": 1771812780000, "open": 0.01888, "high": 0.01895, "low": 0.01887, "close": 0.01895, "volume": 6415.4, "quote_volume": 121.146189, "trades": 6, "taker_buy_volume": 5994.3, "taker_buy_quote": 113.19161}, {"ts": 1771812840000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1049.3, "quote_volume": 19.905221, "trades": 2, "taker_buy_volume": 1049.3, "taker_buy_quote": 19.905221}, {"ts": 1771812900000, "open": 0.01897, "high": 0.019, "low": 0.01897, "close": 0.01898, "volume": 51887.4, "quote_volume": 985.058612, "trades": 9, "taker_buy_volume": 48808.0, "taker_buy_quote": 926.597583}, {"ts": 1771812960000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 1079.1, "quote_volume": 20.464131, "trades": 2, "taker_buy_volume": 1079.1, "taker_buy_quote": 20.464131}, {"ts": 1771813020000, "open": 0.01894, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 6745.1, "quote_volume": 127.758554, "trades": 4, "taker_buy_volume": 1027.5, "taker_buy_quote": 19.472922}, {"ts": 1771813080000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 548.7, "quote_volume": 10.408839, "trades": 1, "taker_buy_volume": 548.7, "taker_buy_quote": 10.408839}, {"ts": 1771813140000, "open": 0.01898, "high": 0.01898, "low": 0.01894, "close": 0.01894, "volume": 6428.6, "quote_volume": 121.883468, "trades": 5, "taker_buy_volume": 1012.6, "taker_buy_quote": 19.201448}, {"ts": 1771813200000, "open": 0.01898, "high": 0.019, "low": 0.01897, "close": 0.01897, "volume": 7278.4, "quote_volume": 138.111, "trades": 5, "taker_buy_volume": 888.4, "taker_buy_quote": 16.87057}, {"ts": 1771813260000, "open": 0.019, "high": 0.01901, "low": 0.01897, "close": 0.01898, "volume": 2532.7, "quote_volume": 48.103142, "trades": 5, "taker_buy_volume": 1657.9, "taker_buy_quote": 31.496153}, {"ts": 1771813320000, "open": 0.01897, "high": 0.01898, "low": 0.01895, "close": 0.01895, "volume": 13630.8, "quote_volume": 258.442651, "trades": 6, "taker_buy_volume": 795.9, "taker_buy_quote": 15.102501}, {"ts": 1771813380000, "open": 0.01896, "high": 0.01896, "low": 0.01893, "close": 0.01893, "volume": 53002.4, "quote_volume": 1003.853222, "trades": 5, "taker_buy_volume": 1145.3, "taker_buy_quote": 21.709441}, {"ts": 1771813440000, "open": 0.01893, "high": 0.01893, "low": 0.01889, "close": 0.0189, "volume": 46116.1, "quote_volume": 872.285838, "trades": 19, "taker_buy_volume": 23868.7, "taker_buy_quote": 451.729608}, {"ts": 1771813500000, "open": 0.0189, "high": 0.01892, "low": 0.0189, "close": 0.01892, "volume": 3761.1, "quote_volume": 71.100836, "trades": 4, "taker_buy_volume": 1039.2, "taker_buy_quote": 19.656926}, {"ts": 1771813560000, "open": 0.0189, "high": 0.01891, "low": 0.01888, "close": 0.01891, "volume": 5133.3, "quote_volume": 96.977474, "trades": 7, "taker_buy_volume": 2519.3, "taker_buy_quote": 47.624538}, {"ts": 1771813620000, "open": 0.01891, "high": 0.01892, "low": 0.01888, "close": 0.01892, "volume": 3580.7, "quote_volume": 67.68825, "trades": 6, "taker_buy_volume": 2471.0, "taker_buy_quote": 46.722903}, {"ts": 1771813680000, "open": 0.01893, "high": 0.01897, "low": 0.01893, "close": 0.01897, "volume": 929.5, "quote_volume": 17.615007, "trades": 2, "taker_buy_volume": 929.5, "taker_buy_quote": 17.615007}, {"ts": 1771813740000, "open": 0.01897, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 6415.8, "quote_volume": 121.707581, "trades": 5, "taker_buy_volume": 5836.9, "taker_buy_quote": 110.731637}, {"ts": 1771813800000, "open": 0.019, "high": 0.019, "low": 0.01896, "close": 0.019, "volume": 21135.3, "quote_volume": 401.238655, "trades": 11, "taker_buy_volume": 4525.6, "taker_buy_quote": 85.91681}, {"ts": 1771813860000, "open": 0.01898, "high": 0.01899, "low": 0.01896, "close": 0.01897, "volume": 5213.7, "quote_volume": 98.935848, "trades": 6, "taker_buy_volume": 1813.5, "taker_buy_quote": 34.416893}, {"ts": 1771813920000, "open": 0.01896, "high": 0.01897, "low": 0.01891, "close": 0.01892, "volume": 3073.9, "quote_volume": 58.210003, "trades": 6, "taker_buy_volume": 1021.3, "taker_buy_quote": 19.357444}, {"ts": 1771813980000, "open": 0.01893, "high": 0.01897, "low": 0.01893, "close": 0.01897, "volume": 1518.7, "quote_volume": 28.777938, "trades": 3, "taker_buy_volume": 1197.0, "taker_buy_quote": 22.688157}, {"ts": 1771814040000, "open": 0.01895, "high": 0.01897, "low": 0.01894, "close": 0.01897, "volume": 2368.5, "quote_volume": 44.891613, "trades": 6, "taker_buy_volume": 848.0, "taker_buy_quote": 16.08656}, {"ts": 1771814100000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01896, "volume": 2433.4, "quote_volume": 46.127765, "trades": 5, "taker_buy_volume": 1959.7, "taker_buy_quote": 37.15115}, {"ts": 1771814160000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01896, "volume": 6940.8, "quote_volume": 131.593678, "trades": 5, "taker_buy_volume": 926.8, "taker_buy_quote": 17.572128}, {"ts": 1771814220000, "open": 0.01895, "high": 0.01897, "low": 0.01895, "close": 0.01896, "volume": 3563.0, "quote_volume": 67.531541, "trades": 4, "taker_buy_volume": 892.8, "taker_buy_quote": 16.931251}, {"ts": 1771814280000, "open": 0.01896, "high": 0.01896, "low": 0.01892, "close": 0.01892, "volume": 3088.9, "quote_volume": 58.511746, "trades": 7, "taker_buy_volume": 2136.5, "taker_buy_quote": 40.492338}, {"ts": 1771814340000, "open": 0.01893, "high": 0.01894, "low": 0.0189, "close": 0.01893, "volume": 12932.9, "quote_volume": 244.695127, "trades": 9, "taker_buy_volume": 5725.4, "taker_buy_quote": 108.388418}, {"ts": 1771814400000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 976.9, "quote_volume": 18.512255, "trades": 2, "taker_buy_volume": 976.9, "taker_buy_quote": 18.512255}, {"ts": 1771814460000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1139.7, "quote_volume": 21.620109, "trades": 2, "taker_buy_volume": 1139.7, "taker_buy_quote": 21.620109}, {"ts": 1771814520000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 3694.5, "quote_volume": 69.94687, "trades": 4, "taker_buy_volume": 831.0, "taker_buy_quote": 15.73083}, {"ts": 1771814580000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01893, "volume": 15117.9, "quote_volume": 285.905275, "trades": 6, "taker_buy_volume": 1309.8, "taker_buy_quote": 24.790115}, {"ts": 1771814640000, "open": 0.01894, "high": 0.01897, "low": 0.01894, "close": 0.01896, "volume": 13888.9, "quote_volume": 263.11125, "trades": 7, "taker_buy_volume": 13490.0, "taker_buy_quote": 255.552095}, {"ts": 1771814700000, "open": 0.01897, "high": 0.01898, "low": 0.01895, "close": 0.01898, "volume": 3214.0, "quote_volume": 60.972193, "trades": 6, "taker_buy_volume": 2815.1, "taker_buy_quote": 53.413038}, {"ts": 1771814760000, "open": 0.01897, "high": 0.01898, "low": 0.01892, "close": 0.01892, "volume": 8482.9, "quote_volume": 160.82472, "trades": 7, "taker_buy_volume": 851.1, "taker_buy_quote": 16.149849}, {"ts": 1771814820000, "open": 0.01895, "high": 0.01897, "low": 0.01893, "close": 0.01896, "volume": 3040.2, "quote_volume": 57.606234, "trades": 6, "taker_buy_volume": 1902.3, "taker_buy_quote": 36.061798}, {"ts": 1771814880000, "open": 0.01892, "high": 0.01896, "low": 0.01892, "close": 0.01894, "volume": 2290.8, "quote_volume": 43.400791, "trades": 5, "taker_buy_volume": 1493.0, "taker_buy_quote": 28.298437}, {"ts": 1771814940000, "open": 0.01896, "high": 0.01897, "low": 0.01894, "close": 0.01894, "volume": 2522.6, "quote_volume": 47.825743, "trades": 6, "taker_buy_volume": 1724.8, "taker_buy_quote": 32.715411}, {"ts": 1771815000000, "open": 0.01894, "high": 0.01897, "low": 0.01894, "close": 0.01897, "volume": 9325.6, "quote_volume": 176.894665, "trades": 8, "taker_buy_volume": 3301.7, "taker_buy_quote": 62.633249}, {"ts": 1771815060000, "open": 0.01896, "high": 0.01897, "low": 0.01896, "close": 0.01897, "volume": 1634.1, "quote_volume": 30.988727, "trades": 2, "taker_buy_volume": 619.1, "taker_buy_quote": 11.744327}, {"ts": 1771815120000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01897, "volume": 1995.7, "quote_volume": 37.853166, "trades": 4, "taker_buy_volume": 1469.4, "taker_buy_quote": 27.874518}, {"ts": 1771815180000, "open": 0.01897, "high": 0.01897, "low": 0.01893, "close": 0.01893, "volume": 3453.0, "quote_volume": 65.395744, "trades": 4, "taker_buy_volume": 1098.0, "taker_buy_quote": 20.815594}, {"ts": 1771815240000, "open": 0.01894, "high": 0.01894, "low": 0.01892, "close": 0.01892, "volume": 3262.4, "quote_volume": 61.731412, "trades": 5, "taker_buy_volume": 965.3, "taker_buy_quote": 18.27028}, {"ts": 1771815300000, "open": 0.01893, "high": 0.01894, "low": 0.01889, "close": 0.01889, "volume": 22475.6, "quote_volume": 424.84226, "trades": 16, "taker_buy_volume": 2363.6, "taker_buy_quote": 44.748288}, {"ts": 1771815360000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 2842.3, "quote_volume": 53.699364, "trades": 6, "taker_buy_volume": 1360.8, "taker_buy_quote": 25.71912}, {"ts": 1771815420000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 13897.6, "quote_volume": 262.758514, "trades": 10, "taker_buy_volume": 13476.5, "taker_buy_quote": 254.799724}, {"ts": 1771815480000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01894, "volume": 10500.4, "quote_volume": 198.679034, "trades": 8, "taker_buy_volume": 10500.4, "taker_buy_quote": 198.679034}, {"ts": 1771815540000, "open": 0.01894, "high": 0.01895, "low": 0.01894, "close": 0.01895, "volume": 1040.5, "quote_volume": 19.713266, "trades": 2, "taker_buy_volume": 1040.5, "taker_buy_quote": 19.713266}, {"ts": 1771815600000, "open": 0.01895, "high": 0.01897, "low": 0.01895, "close": 0.01896, "volume": 7066.0, "quote_volume": 133.914488, "trades": 4, "taker_buy_volume": 1441.0, "taker_buy_quote": 27.320738}, {"ts": 1771815660000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 5272.5, "quote_volume": 100.019325, "trades": 3, "taker_buy_volume": 5272.5, "taker_buy_quote": 100.019325}, {"ts": 1771815720000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 965.0, "quote_volume": 18.331386, "trades": 2, "taker_buy_volume": 965.0, "taker_buy_quote": 18.331386}, {"ts": 1771815780000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 7645.1, "quote_volume": 145.252385, "trades": 8, "taker_buy_volume": 6719.9, "taker_buy_quote": 127.682837}, {"ts": 1771815840000, "open": 0.01898, "high": 0.01902, "low": 0.01898, "close": 0.01902, "volume": 3411.9, "quote_volume": 64.831544, "trades": 7, "taker_buy_volume": 2453.8, "taker_buy_quote": 46.642488}, {"ts": 1771815900000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 2129.0, "quote_volume": 40.457543, "trades": 4, "taker_buy_volume": 1181.1, "taker_buy_quote": 22.452711}, {"ts": 1771815960000, "open": 0.01903, "high": 0.01906, "low": 0.01903, "close": 0.01906, "volume": 8316.2, "quote_volume": 158.326928, "trades": 6, "taker_buy_volume": 6431.5, "taker_buy_quote": 122.461087}, {"ts": 1771816020000, "open": 0.01905, "high": 0.01908, "low": 0.01905, "close": 0.01908, "volume": 1813.8, "quote_volume": 34.578764, "trades": 4, "taker_buy_volume": 971.9, "taker_buy_quote": 18.540569}, {"ts": 1771816080000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 689.1, "quote_volume": 13.134246, "trades": 1, "taker_buy_volume": 689.1, "taker_buy_quote": 13.134246}, {"ts": 1771816140000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 1031.5, "quote_volume": 19.674568, "trades": 2, "taker_buy_volume": 1031.5, "taker_buy_quote": 19.674568}, {"ts": 1771816200000, "open": 0.01904, "high": 0.01904, "low": 0.019, "close": 0.019, "volume": 7221.0, "quote_volume": 137.350441, "trades": 10, "taker_buy_volume": 1082.2, "taker_buy_quote": 20.598154}, {"ts": 1771816260000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01903, "volume": 1361.5, "quote_volume": 25.901569, "trades": 2, "taker_buy_volume": 1361.5, "taker_buy_quote": 25.901569}, {"ts": 1771816320000, "open": 0.01903, "high": 0.01905, "low": 0.01903, "close": 0.01905, "volume": 846.7, "quote_volume": 16.121045, "trades": 2, "taker_buy_volume": 846.7, "taker_buy_quote": 16.121045}, {"ts": 1771816380000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 1056.5, "quote_volume": 20.121712, "trades": 2, "taker_buy_volume": 1056.5, "taker_buy_quote": 20.121712}, {"ts": 1771816440000, "open": 0.01904, "high": 0.01906, "low": 0.01904, "close": 0.01906, "volume": 1945.3, "quote_volume": 37.057464, "trades": 3, "taker_buy_volume": 1945.3, "taker_buy_quote": 37.057464}, {"ts": 1771816500000, "open": 0.01906, "high": 0.01906, "low": 0.01903, "close": 0.01904, "volume": 6178.6, "quote_volume": 117.675434, "trades": 4, "taker_buy_volume": 3558.0, "taker_buy_quote": 67.805416}, {"ts": 1771816560000, "open": 0.01903, "high": 0.01904, "low": 0.01901, "close": 0.01901, "volume": 7015.3, "quote_volume": 133.395779, "trades": 3, "taker_buy_volume": 1390.3, "taker_buy_quote": 26.464529}, {"ts": 1771816620000, "open": 0.01901, "high": 0.01901, "low": 0.01897, "close": 0.019, "volume": 45113.6, "quote_volume": 856.522278, "trades": 13, "taker_buy_volume": 2814.6, "taker_buy_quote": 53.464531}, {"ts": 1771816680000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 5636.2, "quote_volume": 106.92725, "trades": 6, "taker_buy_volume": 426.8, "taker_buy_quote": 8.104932}, {"ts": 1771816740000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 5898.0, "quote_volume": 112.057137, "trades": 3, "taker_buy_volume": 5898.0, "taker_buy_quote": 112.057137}, {"ts": 1771816800000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1215.4, "quote_volume": 23.080446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816860000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 1067.5, "quote_volume": 20.26115, "trades": 2, "taker_buy_volume": 1067.5, "taker_buy_quote": 20.26115}, {"ts": 1771816920000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 835.9, "quote_volume": 15.857023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816980000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 3371.9, "quote_volume": 63.998662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817040000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 2253.1, "quote_volume": 42.763838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817100000, "open": 0.01895, "high": 0.01897, "low": 0.01895, "close": 0.01897, "volume": 738.6, "quote_volume": 14.001768, "trades": 2, "taker_buy_volume": 264.9, "taker_buy_quote": 5.025153}, {"ts": 1771817160000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 2321.3, "quote_volume": 43.942209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817220000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 6247.9, "quote_volume": 118.14156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817280000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 6760.9, "quote_volume": 127.778549, "trades": 4, "taker_buy_volume": 539.9, "taker_buy_quote": 10.20411}, {"ts": 1771817340000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 6507.3, "quote_volume": 122.928216, "trades": 5, "taker_buy_volume": 531.9, "taker_buy_quote": 10.05291}, {"ts": 1771817400000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 528.5, "quote_volume": 9.99922, "trades": 1, "taker_buy_volume": 528.5, "taker_buy_quote": 9.99922}, {"ts": 1771817460000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817520000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 1206.0, "quote_volume": 22.80546, "trades": 1, "taker_buy_volume": 1206.0, "taker_buy_quote": 22.80546}, {"ts": 1771817580000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817640000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817700000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 960.7, "quote_volume": 18.15723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817760000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817820000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1329.0, "quote_volume": 25.14468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817880000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817940000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1635.6, "quote_volume": 30.961908, "trades": 1, "taker_buy_volume": 1635.6, "taker_buy_quote": 30.961908}, {"ts": 1771818000000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818060000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818120000, "open": 0.01893, "high": 0.01893, "low": 0.0189, "close": 0.0189, "volume": 1223.5, "quote_volume": 23.146522, "trades": 3, "taker_buy_volume": 425.5, "taker_buy_quote": 8.04195}, {"ts": 1771818180000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 5625.0, "quote_volume": 106.36875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818240000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818300000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818360000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 9862.7, "quote_volume": 186.803771, "trades": 5, "taker_buy_volume": 7421.2, "taker_buy_quote": 140.561761}, {"ts": 1771818420000, "open": 0.01895, "high": 0.01898, "low": 0.01895, "close": 0.01896, "volume": 104262.7, "quote_volume": 1977.2064, "trades": 13, "taker_buy_volume": 93012.7, "taker_buy_quote": 1763.96265}, {"ts": 1771818480000, "open": 0.01898, "high": 0.01902, "low": 0.01898, "close": 0.019, "volume": 119628.3, "quote_volume": 2272.606979, "trades": 40, "taker_buy_volume": 103631.4, "taker_buy_quote": 1968.813362}, {"ts": 1771818540000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 33455.2, "quote_volume": 635.314248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818600000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818660000, "open": 0.01896, "high": 0.01901, "low": 0.01896, "close": 0.01901, "volume": 73663.2, "quote_volume": 1398.66453, "trades": 28, "taker_buy_volume": 65360.8, "taker_buy_quote": 1241.170704}, {"ts": 1771818720000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1332.6, "quote_volume": 25.3194, "trades": 2, "taker_buy_volume": 1332.6, "taker_buy_quote": 25.3194}, {"ts": 1771818780000, "open": 0.01899, "high": 0.019, "low": 0.01898, "close": 0.01898, "volume": 23524.7, "quote_volume": 446.624498, "trades": 10, "taker_buy_volume": 16986.0, "taker_buy_quote": 322.465412}, {"ts": 1771818840000, "open": 0.01898, "high": 0.01899, "low": 0.01896, "close": 0.01897, "volume": 73734.0, "quote_volume": 1399.417895, "trades": 27, "taker_buy_volume": 58369.9, "taker_buy_quote": 1107.995201}, {"ts": 1771818900000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01894, "volume": 4170.8, "quote_volume": 79.036134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818960000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 3592.6, "quote_volume": 68.043844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819020000, "open": 0.01895, "high": 0.01896, "low": 0.01894, "close": 0.01896, "volume": 3273.2, "quote_volume": 62.022436, "trades": 5, "taker_buy_volume": 2220.8, "taker_buy_quote": 42.08998}, {"ts": 1771819080000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 888.0, "quote_volume": 16.80984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819140000, "open": 0.01893, "high": 0.01893, "low": 0.0189, "close": 0.0189, "volume": 12647.2, "quote_volume": 239.150961, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819200000, "open": 0.0189, "high": 0.01892, "low": 0.01889, "close": 0.01892, "volume": 15868.0, "quote_volume": 300.137034, "trades": 7, "taker_buy_volume": 12351.0, "taker_buy_quote": 233.68092}, {"ts": 1771819260000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819320000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819380000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819440000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819500000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819560000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819620000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 4434.9, "quote_volume": 83.901579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819680000, "open": 0.01891, "high": 0.01893, "low": 0.01891, "close": 0.01893, "volume": 13686.0, "quote_volume": 258.99914, "trades": 5, "taker_buy_volume": 4219.0, "taker_buy_quote": 79.86567}, {"ts": 1771819740000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819800000, "open": 0.01898, "high": 0.01898, "low": 0.01895, "close": 0.01897, "volume": 14931.0, "quote_volume": 283.304257, "trades": 11, "taker_buy_volume": 12102.3, "taker_buy_quote": 229.691072}, {"ts": 1771819860000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 8157.7, "quote_volume": 154.751569, "trades": 3, "taker_buy_volume": 8157.7, "taker_buy_quote": 154.751569}, {"ts": 1771819920000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 1595.5, "quote_volume": 30.261316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819980000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820040000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 427.0, "quote_volume": 8.09592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820100000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 4765.0, "quote_volume": 90.29675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820160000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820220000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 734.5, "quote_volume": 13.889395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820280000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 6847.9, "quote_volume": 129.649186, "trades": 4, "taker_buy_volume": 6847.9, "taker_buy_quote": 129.649186}, {"ts": 1771820340000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820400000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1373.0, "quote_volume": 26.00462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820460000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 3874.0, "quote_volume": 73.236055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820520000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 6519.0, "quote_volume": 123.18303, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820580000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01892, "volume": 14101.0, "quote_volume": 266.7414, "trades": 4, "taker_buy_volume": 14101.0, "taker_buy_quote": 266.7414}, {"ts": 1771820640000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 487.8, "quote_volume": 9.229176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820700000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 18644.9, "quote_volume": 352.655994, "trades": 3, "taker_buy_volume": 8093.5, "taker_buy_quote": 153.12902}, {"ts": 1771820760000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820820000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 582.0, "quote_volume": 11.01726, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 11.01726}, {"ts": 1771820880000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 526.3, "quote_volume": 9.957596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820940000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 473.4, "quote_volume": 8.951994, "trades": 1, "taker_buy_volume": 473.4, "taker_buy_quote": 8.951994}, {"ts": 1771821000000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 8354.3, "quote_volume": 157.985633, "trades": 7, "taker_buy_volume": 7828.0, "taker_buy_quote": 148.0333}, {"ts": 1771821060000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 2750.9, "quote_volume": 52.058138, "trades": 5, "taker_buy_volume": 582.0, "taker_buy_quote": 11.01726}, {"ts": 1771821120000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821180000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821240000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 7840.5, "quote_volume": 148.18545, "trades": 4, "taker_buy_volume": 7840.5, "taker_buy_quote": 148.18545}, {"ts": 1771821300000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 5625.0, "quote_volume": 106.36875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821360000, "open": 0.0189, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 4514.8, "quote_volume": 85.329745, "trades": 4, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.105127}, {"ts": 1771821420000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1904.4, "quote_volume": 35.99316, "trades": 3, "taker_buy_volume": 1114.5, "taker_buy_quote": 21.06405}, {"ts": 1771821480000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1052.6, "quote_volume": 19.89414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821540000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 11941.8, "quote_volume": 225.468102, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821600000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821660000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821720000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821780000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 17528.8, "quote_volume": 330.895542, "trades": 7, "taker_buy_volume": 904.2, "taker_buy_quote": 17.071296}, {"ts": 1771821840000, "open": 0.01887, "high": 0.01889, "low": 0.01887, "close": 0.01888, "volume": 2499.9, "quote_volume": 47.208249, "trades": 5, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.142773}, {"ts": 1771821900000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 20671.5, "quote_volume": 389.858025, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821960000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 10707.0, "quote_volume": 201.90536, "trades": 4, "taker_buy_volume": 7841.0, "taker_buy_quote": 147.88126}, {"ts": 1771822020000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 5085.2, "quote_volume": 95.921421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822080000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 689.5, "quote_volume": 13.010865, "trades": 2, "taker_buy_volume": 689.5, "taker_buy_quote": 13.010865}, {"ts": 1771822140000, "open": 0.01888, "high": 0.01889, "low": 0.01886, "close": 0.01886, "volume": 5112.5, "quote_volume": 96.485131, "trades": 6, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.094279}, {"ts": 1771822200000, "open": 0.01885, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 31232.7, "quote_volume": 588.733469, "trades": 6, "taker_buy_volume": 370.1, "taker_buy_quote": 6.980086}, {"ts": 1771822260000, "open": 0.01887, "high": 0.01888, "low": 0.01885, "close": 0.01888, "volume": 1708.4, "quote_volume": 32.227576, "trades": 4, "taker_buy_volume": 861.8, "taker_buy_quote": 16.264933}, {"ts": 1771822320000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822380000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822440000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822500000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 270.1, "quote_volume": 5.099488, "trades": 1, "taker_buy_volume": 270.1, "taker_buy_quote": 5.099488}, {"ts": 1771822560000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822620000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.0189, "volume": 23129.9, "quote_volume": 437.096384, "trades": 8, "taker_buy_volume": 23129.9, "taker_buy_quote": 437.096384}, {"ts": 1771822680000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 9909.7, "quote_volume": 187.251955, "trades": 3, "taker_buy_volume": 5772.2, "taker_buy_quote": 109.09458}, {"ts": 1771822740000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822800000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 2515.9, "quote_volume": 47.567203, "trades": 5, "taker_buy_volume": 2092.6, "taker_buy_quote": 39.571066}, {"ts": 1771822860000, "open": 0.01892, "high": 0.01893, "low": 0.01891, "close": 0.01893, "volume": 1433.6, "quote_volume": 27.123737, "trades": 3, "taker_buy_volume": 957.4, "taker_buy_quote": 18.118795}, {"ts": 1771822920000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 7469.4, "quote_volume": 141.451992, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 106.5375}, {"ts": 1771822980000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 22249.5, "quote_volume": 421.353041, "trades": 4, "taker_buy_volume": 11375.6, "taker_buy_quote": 215.453864}, {"ts": 1771823040000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 2615.9, "quote_volume": 49.545146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823100000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823160000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823220000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 722.5, "quote_volume": 13.68415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823280000, "open": 0.01895, "high": 0.01895, "low": 0.01893, "close": 0.01893, "volume": 2519.2, "quote_volume": 47.711326, "trades": 5, "taker_buy_volume": 1566.8, "taker_buy_quote": 29.682394}, {"ts": 1771823340000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 1318.4, "quote_volume": 24.962074, "trades": 3, "taker_buy_volume": 476.2, "taker_buy_quote": 9.019228}, {"ts": 1771823400000, "open": 0.01897, "high": 0.01902, "low": 0.01897, "close": 0.01902, "volume": 22241.8, "quote_volume": 422.691101, "trades": 7, "taker_buy_volume": 22241.8, "taker_buy_quote": 422.691101}, {"ts": 1771823460000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.01901, "volume": 6840.9, "quote_volume": 130.093863, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 106.9875}, {"ts": 1771823520000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 7994.1, "quote_volume": 151.962021, "trades": 4, "taker_buy_volume": 7259.3, "taker_buy_quote": 137.993473}, {"ts": 1771823580000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.01898, "volume": 1108.3, "quote_volume": 21.047174, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 11.058}, {"ts": 1771823640000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 947.1, "quote_volume": 17.990163, "trades": 2, "taker_buy_volume": 473.4, "taker_buy_quote": 8.9946}, {"ts": 1771823700000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 2219.2, "quote_volume": 42.153719, "trades": 4, "taker_buy_volume": 1111.1, "taker_buy_quote": 21.1109}, {"ts": 1771823760000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1055.1, "quote_volume": 20.041111, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 9.0478}, {"ts": 1771823820000, "open": 0.019, "high": 0.01904, "low": 0.019, "close": 0.01904, "volume": 10650.0, "quote_volume": 202.725547, "trades": 4, "taker_buy_volume": 9847.5, "taker_buy_quote": 187.478047}, {"ts": 1771823880000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823940000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 2000.0, "quote_volume": 38.18, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.18}, {"ts": 1771824000000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824060000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824120000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824180000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824240000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824300000, "open": 0.01905, "high": 0.01905, "low": 0.01901, "close": 0.01903, "volume": 15208.6, "quote_volume": 289.406569, "trades": 11, "taker_buy_volume": 11572.3, "taker_buy_quote": 220.270034}, {"ts": 1771824360000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 1788.6, "quote_volume": 34.042099, "trades": 3, "taker_buy_volume": 504.1, "taker_buy_quote": 9.598064}, {"ts": 1771824420000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 5625.0, "quote_volume": 107.2125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824480000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824540000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824600000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 6686.2, "quote_volume": 127.776896, "trades": 5, "taker_buy_volume": 6686.2, "taker_buy_quote": 127.776896}, {"ts": 1771824660000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 2313.6, "quote_volume": 44.181384, "trades": 5, "taker_buy_volume": 1894.8, "taker_buy_quote": 36.19068}, {"ts": 1771824720000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01908, "volume": 9790.1, "quote_volume": 186.846621, "trades": 5, "taker_buy_volume": 4165.1, "taker_buy_quote": 79.465371}, {"ts": 1771824780000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824840000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824900000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 586.4, "quote_volume": 11.194376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824960000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 28623.0, "quote_volume": 545.844782, "trades": 6, "taker_buy_volume": 22580.8, "taker_buy_quote": 430.615856}, {"ts": 1771825020000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 21698.2, "quote_volume": 413.612692, "trades": 5, "taker_buy_volume": 4500.0, "taker_buy_quote": 85.815}, {"ts": 1771825080000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 406.8, "quote_volume": 7.753608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825140000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825200000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 332.7, "quote_volume": 6.344589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825260000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825320000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 281.7, "quote_volume": 5.372019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825380000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1168.4, "quote_volume": 22.281388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825440000, "open": 0.01908, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 20000.0, "quote_volume": 381.810283, "trades": 5, "taker_buy_volume": 20000.0, "taker_buy_quote": 381.810283}, {"ts": 1771825500000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 2146.7, "quote_volume": 40.953277, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825560000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1500.0, "quote_volume": 28.62, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.62}, {"ts": 1771825620000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 1388.8, "quote_volume": 26.511771, "trades": 3, "taker_buy_volume": 778.3, "taker_buy_quote": 14.857747}, {"ts": 1771825680000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 526.3, "quote_volume": 10.031278, "trades": 1, "taker_buy_volume": 526.3, "taker_buy_quote": 10.031278}, {"ts": 1771825740000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 2553.9, "quote_volume": 48.681545, "trades": 2, "taker_buy_volume": 421.1, "taker_buy_quote": 8.030377}, {"ts": 1771825800000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 2052.6, "quote_volume": 39.148345, "trades": 4, "taker_buy_volume": 2052.6, "taker_buy_quote": 39.148345}, {"ts": 1771825860000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 23849.4, "quote_volume": 454.336859, "trades": 17, "taker_buy_volume": 12504.8, "taker_buy_quote": 238.222229}, {"ts": 1771825920000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 1030.2, "quote_volume": 19.62531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825980000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826040000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 2284.1, "quote_volume": 43.534946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826100000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826160000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826220000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826280000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 8250.4, "quote_volume": 157.293542, "trades": 2, "taker_buy_volume": 4091.8, "taker_buy_quote": 78.030626}, {"ts": 1771826340000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826400000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 7089.8, "quote_volume": 135.202486, "trades": 2, "taker_buy_volume": 7089.8, "taker_buy_quote": 135.202486}, {"ts": 1771826460000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826520000, "open": 0.01909, "high": 0.01911, "low": 0.01908, "close": 0.01911, "volume": 4059.2, "quote_volume": 77.487382, "trades": 5, "taker_buy_volume": 1421.1, "taker_buy_quote": 27.14301}, {"ts": 1771826580000, "open": 0.01911, "high": 0.01914, "low": 0.01911, "close": 0.01914, "volume": 6056.0, "quote_volume": 115.797832, "trades": 4, "taker_buy_volume": 5110.5, "taker_buy_quote": 97.724584}, {"ts": 1771826640000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826700000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2700.0, "quote_volume": 51.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826760000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826820000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 557.7, "quote_volume": 10.685532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826880000, "open": 0.01917, "high": 0.01919, "low": 0.01917, "close": 0.01918, "volume": 18355.4, "quote_volume": 352.161893, "trades": 8, "taker_buy_volume": 16994.7, "taker_buy_quote": 326.063667}, {"ts": 1771826940000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 4547.1, "quote_volume": 87.272497, "trades": 6, "taker_buy_volume": 3450.6, "taker_buy_quote": 66.236391}, {"ts": 1771827000000, "open": 0.01919, "high": 0.0192, "low": 0.01917, "close": 0.0192, "volume": 2218.1, "quote_volume": 42.560498, "trades": 4, "taker_buy_volume": 1689.6, "taker_buy_quote": 32.429153}, {"ts": 1771827060000, "open": 0.01918, "high": 0.01923, "low": 0.01918, "close": 0.0192, "volume": 2701.0, "quote_volume": 51.860225, "trades": 6, "taker_buy_volume": 887.6, "taker_buy_quote": 17.047608}, {"ts": 1771827120000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 704.0, "quote_volume": 13.54496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827180000, "open": 0.01927, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 13210.8, "quote_volume": 254.592731, "trades": 8, "taker_buy_volume": 6074.5, "taker_buy_quote": 117.073325}, {"ts": 1771827240000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1041.7, "quote_volume": 20.094393, "trades": 2, "taker_buy_volume": 1041.7, "taker_buy_quote": 20.094393}, {"ts": 1771827300000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 937.5, "quote_volume": 18.088542, "trades": 3, "taker_buy_volume": 937.5, "taker_buy_quote": 18.088542}, {"ts": 1771827360000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 933.2, "quote_volume": 17.987972, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.041024}, {"ts": 1771827420000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 1660.7, "quote_volume": 32.051569, "trades": 3, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.114139}, {"ts": 1771827480000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 1967.3, "quote_volume": 37.965308, "trades": 4, "taker_buy_volume": 1091.0, "taker_buy_quote": 21.061481}, {"ts": 1771827540000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 2084.1, "quote_volume": 40.198144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827600000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1761.6, "quote_volume": 34.034112, "trades": 4, "taker_buy_volume": 1761.6, "taker_buy_quote": 34.034112}, {"ts": 1771827660000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 466.3, "quote_volume": 9.008916, "trades": 1, "taker_buy_volume": 466.3, "taker_buy_quote": 9.008916}, {"ts": 1771827720000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827780000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 979.4, "quote_volume": 18.90809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827840000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1443.4, "quote_volume": 27.843186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827900000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.0193, "volume": 3102.2, "quote_volume": 59.888534, "trades": 3, "taker_buy_volume": 2071.3, "taker_buy_quote": 39.996803}, {"ts": 1771827960000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 2552.1, "quote_volume": 49.245634, "trades": 5, "taker_buy_volume": 2552.1, "taker_buy_quote": 49.245634}, {"ts": 1771828020000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1381.3, "quote_volume": 26.650485, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.05144}, {"ts": 1771828080000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 937.5, "quote_volume": 18.09375, "trades": 2, "taker_buy_volume": 937.5, "taker_buy_quote": 18.09375}, {"ts": 1771828140000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 25967.8, "quote_volume": 501.03605, "trades": 14, "taker_buy_volume": 22968.8, "taker_buy_quote": 443.18534}, {"ts": 1771828200000, "open": 0.0193, "high": 0.01932, "low": 0.01929, "close": 0.01929, "volume": 72579.6, "quote_volume": 1400.503242, "trades": 16, "taker_buy_volume": 37951.6, "taker_buy_quote": 732.295342}, {"ts": 1771828260000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1406.3, "quote_volume": 27.137423, "trades": 3, "taker_buy_volume": 1406.3, "taker_buy_quote": 27.137423}, {"ts": 1771828320000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 2286.5, "quote_volume": 44.124295, "trades": 5, "taker_buy_volume": 1771.0, "taker_buy_quote": 34.1803}, {"ts": 1771828380000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1348.9, "quote_volume": 26.03377, "trades": 3, "taker_buy_volume": 833.4, "taker_buy_quote": 16.08462}, {"ts": 1771828440000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 2026.0, "quote_volume": 39.096645, "trades": 4, "taker_buy_volume": 1510.5, "taker_buy_quote": 29.15265}, {"ts": 1771828500000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1447.7, "quote_volume": 27.935455, "trades": 3, "taker_buy_volume": 416.7, "taker_buy_quote": 8.04231}, {"ts": 1771828560000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.01931, "volume": 14054.8, "quote_volume": 271.407593, "trades": 6, "taker_buy_volume": 7398.9, "taker_buy_quote": 142.938414}, {"ts": 1771828620000, "open": 0.0193, "high": 0.01933, "low": 0.0193, "close": 0.01931, "volume": 1913.5, "quote_volume": 36.957489, "trades": 4, "taker_buy_volume": 310.3, "taker_buy_quote": 5.998099}, {"ts": 1771828680000, "open": 0.01934, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 23678.2, "quote_volume": 458.030868, "trades": 10, "taker_buy_volume": 13905.7, "taker_buy_quote": 269.072193}, {"ts": 1771828740000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828800000, "open": 0.01932, "high": 0.01932, "low": 0.0193, "close": 0.0193, "volume": 5155.3, "quote_volume": 99.512992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828860000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 1139.8, "quote_volume": 22.009538, "trades": 2, "taker_buy_volume": 1139.8, "taker_buy_quote": 22.009538}, {"ts": 1771828920000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 10909.8, "quote_volume": 210.663083, "trades": 6, "taker_buy_volume": 10394.3, "taker_buy_quote": 200.713933}, {"ts": 1771828980000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 1293.2, "quote_volume": 24.9805, "trades": 3, "taker_buy_volume": 880.8, "taker_buy_quote": 17.017056}, {"ts": 1771829040000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 7601.5, "quote_volume": 146.761076, "trades": 7, "taker_buy_volume": 520.8, "taker_buy_quote": 10.05144}, {"ts": 1771829100000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 3060.8, "quote_volume": 59.07344, "trades": 1, "taker_buy_volume": 3060.8, "taker_buy_quote": 59.07344}, {"ts": 1771829160000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 2100.1, "quote_volume": 40.573932, "trades": 3, "taker_buy_volume": 2100.1, "taker_buy_quote": 40.573932}, {"ts": 1771829220000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829280000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 5770.5, "quote_volume": 111.543765, "trades": 1, "taker_buy_volume": 5770.5, "taker_buy_quote": 111.543765}, {"ts": 1771829340000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829400000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829460000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 2109.3, "quote_volume": 40.772769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829520000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829580000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829640000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829700000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 2256.0, "quote_volume": 43.60848, "trades": 1, "taker_buy_volume": 2256.0, "taker_buy_quote": 43.60848}, {"ts": 1771829760000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 447.9, "quote_volume": 8.662386, "trades": 1, "taker_buy_volume": 447.9, "taker_buy_quote": 8.662386}, {"ts": 1771829820000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 1231.2, "quote_volume": 23.811408, "trades": 2, "taker_buy_volume": 1231.2, "taker_buy_quote": 23.811408}, {"ts": 1771829880000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 15206.0, "quote_volume": 293.68411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829940000, "open": 0.01933, "high": 0.01933, "low": 0.01932, "close": 0.01932, "volume": 930.5, "quote_volume": 17.982441, "trades": 2, "taker_buy_volume": 518.1, "taker_buy_quote": 10.014873}, {"ts": 1771830000000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 23771.6, "quote_volume": 459.001034, "trades": 7, "taker_buy_volume": 2027.2, "taker_buy_quote": 39.12496}, {"ts": 1771830060000, "open": 0.0193, "high": 0.01934, "low": 0.0193, "close": 0.01932, "volume": 73282.3, "quote_volume": 1415.367409, "trades": 18, "taker_buy_volume": 72297.3, "taker_buy_quote": 1396.337209}, {"ts": 1771830120000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830180000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1973.9, "quote_volume": 38.09627, "trades": 4, "taker_buy_volume": 1458.4, "taker_buy_quote": 28.14712}, {"ts": 1771830240000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1406.3, "quote_volume": 27.14159, "trades": 3, "taker_buy_volume": 1406.3, "taker_buy_quote": 27.14159}, {"ts": 1771830300000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 6718.7, "quote_volume": 129.547473, "trades": 3, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.097473}, {"ts": 1771830360000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 3388.5, "quote_volume": 65.344864, "trades": 4, "taker_buy_volume": 1458.4, "taker_buy_quote": 28.132536}, {"ts": 1771830420000, "open": 0.01929, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 1406.3, "quote_volume": 27.122839, "trades": 3, "taker_buy_volume": 1406.3, "taker_buy_quote": 27.122839}, {"ts": 1771830480000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 6751.5, "quote_volume": 130.11703, "trades": 4, "taker_buy_volume": 1562.5, "taker_buy_quote": 30.125}, {"ts": 1771830540000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 1927.1, "quote_volume": 37.154488, "trades": 4, "taker_buy_volume": 1927.1, "taker_buy_quote": 37.154488}, {"ts": 1771830600000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 1718.9, "quote_volume": 33.140392, "trades": 6, "taker_buy_volume": 1718.9, "taker_buy_quote": 33.140392}, {"ts": 1771830660000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 1510.4, "quote_volume": 29.120512, "trades": 4, "taker_buy_volume": 1510.4, "taker_buy_quote": 29.120512}, {"ts": 1771830720000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 10133.0, "quote_volume": 195.372574, "trades": 7, "taker_buy_volume": 10133.0, "taker_buy_quote": 195.372574}, {"ts": 1771830780000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 3607.5, "quote_volume": 69.588675, "trades": 4, "taker_buy_volume": 3607.5, "taker_buy_quote": 69.588675}, {"ts": 1771830840000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 3128.6, "quote_volume": 60.350694, "trades": 5, "taker_buy_volume": 3128.6, "taker_buy_quote": 60.350694}, {"ts": 1771830900000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2552.1, "quote_volume": 49.204488, "trades": 5, "taker_buy_volume": 2552.1, "taker_buy_quote": 49.204488}, {"ts": 1771830960000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 13339.9, "quote_volume": 256.771982, "trades": 3, "taker_buy_volume": 468.8, "taker_buy_quote": 9.0244}, {"ts": 1771831020000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 8799.3, "quote_volume": 169.386525, "trades": 2, "taker_buy_volume": 8799.3, "taker_buy_quote": 169.386525}, {"ts": 1771831080000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 1747.0, "quote_volume": 33.661295, "trades": 3, "taker_buy_volume": 1747.0, "taker_buy_quote": 33.661295}, {"ts": 1771831140000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831200000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831260000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831320000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 4244.6, "quote_volume": 81.666104, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 8.017308}, {"ts": 1771831380000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 2052.1, "quote_volume": 39.461883, "trades": 1, "taker_buy_volume": 2052.1, "taker_buy_quote": 39.461883}, {"ts": 1771831440000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 4169.8, "quote_volume": 80.185254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831500000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1834.6, "quote_volume": 35.297704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831560000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 849.7, "quote_volume": 16.331234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831620000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831680000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831740000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831800000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 843.0, "quote_volume": 16.21932, "trades": 1, "taker_buy_volume": 843.0, "taker_buy_quote": 16.21932}, {"ts": 1771831860000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 5625.0, "quote_volume": 108.16875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831920000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831980000, "open": 0.01922, "high": 0.01922, "low": 0.0192, "close": 0.0192, "volume": 3453.5, "quote_volume": 66.349852, "trades": 3, "taker_buy_volume": 1161.6, "taker_buy_quote": 22.325952}, {"ts": 1771832040000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 23668.5, "quote_volume": 454.202703, "trades": 5, "taker_buy_volume": 9443.8, "taker_buy_quote": 181.23071}, {"ts": 1771832100000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 42599.9, "quote_volume": 817.942247, "trades": 10, "taker_buy_volume": 41201.0, "taker_buy_quote": 791.083367}, {"ts": 1771832160000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 466.3, "quote_volume": 8.95296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832220000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 1598.5, "quote_volume": 30.691587, "trades": 3, "taker_buy_volume": 1080.4, "taker_buy_quote": 20.749248}, {"ts": 1771832280000, "open": 0.01918, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 3651.1, "quote_volume": 70.033355, "trades": 7, "taker_buy_volume": 1989.6, "taker_buy_quote": 38.175188}, {"ts": 1771832340000, "open": 0.01918, "high": 0.0192, "low": 0.01917, "close": 0.0192, "volume": 22243.7, "quote_volume": 426.667083, "trades": 8, "taker_buy_volume": 21254.1, "taker_buy_quote": 407.692284}, {"ts": 1771832400000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 6490.4, "quote_volume": 124.748364, "trades": 3, "taker_buy_volume": 5912.6, "taker_buy_quote": 113.643048}, {"ts": 1771832460000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 15104.0, "quote_volume": 290.209796, "trades": 4, "taker_buy_volume": 285.3, "taker_buy_quote": 5.486319}, {"ts": 1771832520000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832580000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 938.1, "quote_volume": 18.007375, "trades": 2, "taker_buy_volume": 523.6, "taker_buy_quote": 10.05312}, {"ts": 1771832640000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 575.9, "quote_volume": 11.05728, "trades": 1, "taker_buy_volume": 575.9, "taker_buy_quote": 11.05728}, {"ts": 1771832700000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 890.0, "quote_volume": 17.088, "trades": 2, "taker_buy_volume": 890.0, "taker_buy_quote": 17.088}, {"ts": 1771832760000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1356.9, "quote_volume": 26.05248, "trades": 3, "taker_buy_volume": 942.4, "taker_buy_quote": 18.09408}, {"ts": 1771832820000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01922, "volume": 1222.4, "quote_volume": 23.485104, "trades": 2, "taker_buy_volume": 1222.4, "taker_buy_quote": 23.485104}, {"ts": 1771832880000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 1424.7, "quote_volume": 27.378071, "trades": 2, "taker_buy_volume": 958.4, "taker_buy_quote": 18.420448}, {"ts": 1771832940000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1450.7, "quote_volume": 27.882454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833000000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 932.6, "quote_volume": 17.924572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833060000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01922, "volume": 1228.9, "quote_volume": 23.602914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833120000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1411.8, "quote_volume": 27.10656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833180000, "open": 0.0192, "high": 0.0192, "low": 0.01917, "close": 0.01918, "volume": 7636.8, "quote_volume": 146.519786, "trades": 7, "taker_buy_volume": 1989.5, "taker_buy_quote": 38.168034}, {"ts": 1771833240000, "open": 0.01918, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 4086.4, "quote_volume": 78.332722, "trades": 5, "taker_buy_volume": 1518.4, "taker_buy_quote": 29.122912}, {"ts": 1771833300000, "open": 0.01915, "high": 0.01916, "low": 0.01913, "close": 0.01913, "volume": 6591.5, "quote_volume": 126.225952, "trades": 6, "taker_buy_volume": 3932.1, "taker_buy_quote": 75.324036}, {"ts": 1771833360000, "open": 0.01914, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 2492.0, "quote_volume": 47.701068, "trades": 3, "taker_buy_volume": 418.8, "taker_buy_quote": 8.02002}, {"ts": 1771833420000, "open": 0.01913, "high": 0.01915, "low": 0.01913, "close": 0.01913, "volume": 2880.7, "quote_volume": 55.139287, "trades": 4, "taker_buy_volume": 1574.8, "taker_buy_quote": 30.15742}, {"ts": 1771833480000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1488.3, "quote_volume": 28.456296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833540000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 9786.1, "quote_volume": 187.200232, "trades": 4, "taker_buy_volume": 9000.0, "taker_buy_quote": 172.17}, {"ts": 1771833600000, "open": 0.01912, "high": 0.01912, "low": 0.01908, "close": 0.01909, "volume": 173574.3, "quote_volume": 3313.862362, "trades": 39, "taker_buy_volume": 137256.2, "taker_buy_quote": 2620.333358}, {"ts": 1771833660000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 14676.3, "quote_volume": 280.425667, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833720000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 2345.7, "quote_volume": 44.784101, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833780000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01908, "volume": 2938.8, "quote_volume": 56.087853, "trades": 5, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.136464}, {"ts": 1771833840000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.01907, "volume": 7706.2, "quote_volume": 147.064405, "trades": 8, "taker_buy_volume": 1421.1, "taker_buy_quote": 27.133536}, {"ts": 1771833900000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 1782.5, "quote_volume": 33.986028, "trades": 4, "taker_buy_volume": 578.9, "taker_buy_quote": 11.045412}, {"ts": 1771833960000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1485.1, "quote_volume": 28.306006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834020000, "open": 0.01906, "high": 0.01909, "low": 0.01906, "close": 0.01908, "volume": 48555.9, "quote_volume": 926.283916, "trades": 36, "taker_buy_volume": 47374.8, "taker_buy_quote": 903.757634}, {"ts": 1771834080000, "open": 0.01907, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 18792.8, "quote_volume": 358.545064, "trades": 18, "taker_buy_volume": 17450.4, "taker_buy_quote": 332.953632}, {"ts": 1771834140000, "open": 0.01906, "high": 0.01909, "low": 0.01906, "close": 0.01907, "volume": 31327.5, "quote_volume": 597.675933, "trades": 27, "taker_buy_volume": 16007.0, "taker_buy_quote": 305.415224}, {"ts": 1771834200000, "open": 0.01906, "high": 0.01909, "low": 0.01906, "close": 0.01908, "volume": 5726.1, "quote_volume": 109.289694, "trades": 3, "taker_buy_volume": 4500.0, "taker_buy_quote": 85.905}, {"ts": 1771834260000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 10251.0, "quote_volume": 195.67908, "trades": 5, "taker_buy_volume": 9000.0, "taker_buy_quote": 171.81}, {"ts": 1771834320000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 10233.7, "quote_volume": 195.197008, "trades": 4, "taker_buy_volume": 9000.0, "taker_buy_quote": 171.675}, {"ts": 1771834380000, "open": 0.01908, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 12722.2, "quote_volume": 242.908188, "trades": 10, "taker_buy_volume": 10734.7, "taker_buy_quote": 204.975686}, {"ts": 1771834440000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 11117.7, "quote_volume": 212.437715, "trades": 11, "taker_buy_volume": 9466.4, "taker_buy_quote": 180.902904}, {"ts": 1771834500000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 18855.0, "quote_volume": 360.16682, "trades": 5, "taker_buy_volume": 13861.7, "taker_buy_quote": 264.802707}, {"ts": 1771834560000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1546.5, "quote_volume": 29.522685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834620000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 14655.3, "quote_volume": 279.95012, "trades": 13, "taker_buy_volume": 12260.0, "taker_buy_quote": 234.220338}, {"ts": 1771834680000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 11144.8, "quote_volume": 212.837599, "trades": 7, "taker_buy_volume": 5088.0, "taker_buy_quote": 97.1808}, {"ts": 1771834740000, "open": 0.01909, "high": 0.01912, "low": 0.01909, "close": 0.01911, "volume": 17347.4, "quote_volume": 331.554053, "trades": 9, "taker_buy_volume": 13500.0, "taker_buy_quote": 258.03}, {"ts": 1771834800000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 11272.5, "quote_volume": 215.337025, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 191.045}, {"ts": 1771834860000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01911, "volume": 19420.3, "quote_volume": 371.166179, "trades": 12, "taker_buy_volume": 16500.0, "taker_buy_quote": 315.372811}, {"ts": 1771834920000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 6547.1, "quote_volume": 125.100355, "trades": 4, "taker_buy_volume": 4500.0, "taker_buy_quote": 85.995}, {"ts": 1771834980000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 13037.2, "quote_volume": 249.025625, "trades": 10, "taker_buy_volume": 9578.9, "taker_buy_quote": 183.00199}, {"ts": 1771835040000, "open": 0.0191, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 7052.6, "quote_volume": 134.737944, "trades": 6, "taker_buy_volume": 5078.9, "taker_buy_quote": 97.057779}, {"ts": 1771835100000, "open": 0.01908, "high": 0.01912, "low": 0.01908, "close": 0.01909, "volume": 19263.6, "quote_volume": 367.920181, "trades": 12, "taker_buy_volume": 9578.9, "taker_buy_quote": 183.08074}, {"ts": 1771835160000, "open": 0.01908, "high": 0.0191, "low": 0.01908, "close": 0.01909, "volume": 6486.5, "quote_volume": 123.870435, "trades": 4, "taker_buy_volume": 4500.0, "taker_buy_quote": 85.95}, {"ts": 1771835220000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 2398.1, "quote_volume": 45.784992, "trades": 4, "taker_buy_volume": 526.3, "taker_buy_quote": 10.05233}, {"ts": 1771835280000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1208.9, "quote_volume": 23.065812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835340000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1476.8, "quote_volume": 28.177344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835400000, "open": 0.01908, "high": 0.01912, "low": 0.01908, "close": 0.0191, "volume": 6715.6, "quote_volume": 128.306427, "trades": 8, "taker_buy_volume": 4761.7, "taker_buy_quote": 91.007282}, {"ts": 1771835460000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1454.1, "quote_volume": 27.77331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835520000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 3542.9, "quote_volume": 67.633961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835580000, "open": 0.01909, "high": 0.01913, "low": 0.01908, "close": 0.01913, "volume": 86146.5, "quote_volume": 1646.633071, "trades": 20, "taker_buy_volume": 82289.3, "taker_buy_quote": 1573.007711}, {"ts": 1771835640000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1720.9, "quote_volume": 32.86919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835700000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 4055.3, "quote_volume": 77.415677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835760000, "open": 0.01909, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 3467.2, "quote_volume": 66.194905, "trades": 6, "taker_buy_volume": 1684.1, "taker_buy_quote": 32.16631}, {"ts": 1771835820000, "open": 0.01909, "high": 0.01909, "low": 0.01906, "close": 0.01907, "volume": 8156.3, "quote_volume": 155.581711, "trades": 7, "taker_buy_volume": 1842.2, "taker_buy_quote": 35.167598}, {"ts": 1771835880000, "open": 0.01906, "high": 0.01906, "low": 0.01904, "close": 0.01904, "volume": 3548.0, "quote_volume": 67.59551, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835940000, "open": 0.01904, "high": 0.01907, "low": 0.01904, "close": 0.01905, "volume": 12243.1, "quote_volume": 233.393169, "trades": 6, "taker_buy_volume": 5625.0, "taker_buy_quote": 107.26875}, {"ts": 1771836000000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 1088.2, "quote_volume": 20.73021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836060000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1585.3, "quote_volume": 30.184112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836120000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1830.3, "quote_volume": 34.848912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836180000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1352.4, "quote_volume": 25.749696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836240000, "open": 0.01904, "high": 0.01906, "low": 0.01904, "close": 0.01906, "volume": 13265.9, "quote_volume": 252.741756, "trades": 6, "taker_buy_volume": 12278.0, "taker_buy_quote": 233.93214}, {"ts": 1771836300000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836360000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 4500.0, "quote_volume": 85.815, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 85.815}, {"ts": 1771836420000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 790.6, "quote_volume": 15.068836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836480000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 314.8, "quote_volume": 6.000088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836540000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 37318.0, "quote_volume": 711.29121, "trades": 7, "taker_buy_volume": 36305.0, "taker_buy_quote": 691.9733}, {"ts": 1771836600000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836660000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836720000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836780000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836840000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 2621.9, "quote_volume": 49.994397, "trades": 4, "taker_buy_volume": 2098.3, "taker_buy_quote": 40.014581}, {"ts": 1771836900000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1947.7, "quote_volume": 37.162116, "trades": 1, "taker_buy_volume": 1947.7, "taker_buy_quote": 37.162116}, {"ts": 1771836960000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837020000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 12562.0, "quote_volume": 239.851998, "trades": 7, "taker_buy_volume": 10419.2, "taker_buy_quote": 198.924518}, {"ts": 1771837080000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 471.2, "quote_volume": 8.995208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837140000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1099.5, "quote_volume": 20.989455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837200000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 9246.6, "quote_volume": 176.742266, "trades": 3, "taker_buy_volume": 6610.3, "taker_buy_quote": 126.388936}, {"ts": 1771837260000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 989.6, "quote_volume": 18.921152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837320000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 1406.3, "quote_volume": 26.870226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837380000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 937.6, "quote_volume": 17.922224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837440000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 2083.3, "quote_volume": 39.82905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837500000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 992.0, "quote_volume": 18.956624, "trades": 2, "taker_buy_volume": 471.2, "taker_buy_quote": 9.009344}, {"ts": 1771837560000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 3059.3, "quote_volume": 58.452807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837620000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 4347.5, "quote_volume": 83.122125, "trades": 4, "taker_buy_volume": 261.3, "taker_buy_quote": 4.998669}, {"ts": 1771837680000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 572.9, "quote_volume": 10.94239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837740000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 1041.7, "quote_volume": 19.902199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837800000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1875.0, "quote_volume": 35.835417, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837860000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 468.8, "quote_volume": 8.963456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837920000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1458.3, "quote_volume": 27.868113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837980000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 644.0, "quote_volume": 12.30684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838040000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838100000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 2936.9, "quote_volume": 56.14207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838160000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 885.5, "quote_volume": 16.93076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838220000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1944.8, "quote_volume": 37.184576, "trades": 3, "taker_buy_volume": 418.8, "taker_buy_quote": 8.007456}, {"ts": 1771838280000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 32453.7, "quote_volume": 620.024428, "trades": 10, "taker_buy_volume": 5125.4, "taker_buy_quote": 97.997648}, {"ts": 1771838340000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.01913, "volume": 2398.7, "quote_volume": 45.825882, "trades": 6, "taker_buy_volume": 523.6, "taker_buy_quote": 10.011472}, {"ts": 1771838400000, "open": 0.01912, "high": 0.01915, "low": 0.01912, "close": 0.01915, "volume": 2398.7, "quote_volume": 45.870018, "trades": 6, "taker_buy_volume": 523.6, "taker_buy_quote": 10.018106}, {"ts": 1771838460000, "open": 0.01913, "high": 0.01914, "low": 0.01911, "close": 0.01911, "volume": 2554.9, "quote_volume": 48.86641, "trades": 5, "taker_buy_volume": 523.6, "taker_buy_quote": 10.021704}, {"ts": 1771838520000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 468.8, "quote_volume": 8.958768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838580000, "open": 0.01913, "high": 0.01913, "low": 0.0191, "close": 0.01911, "volume": 1354.3, "quote_volume": 25.885361, "trades": 3, "taker_buy_volume": 468.8, "taker_buy_quote": 8.968144}, {"ts": 1771838640000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1927.2, "quote_volume": 36.799103, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838700000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 1408.4, "quote_volume": 26.914024, "trades": 3, "taker_buy_volume": 418.8, "taker_buy_quote": 8.007456}, {"ts": 1771838760000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 520.8, "quote_volume": 9.94728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838820000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 468.8, "quote_volume": 8.95408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838880000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1661.9, "quote_volume": 31.792147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838940000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839000000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 2000.0, "quote_volume": 38.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839060000, "open": 0.01918, "high": 0.01927, "low": 0.01918, "close": 0.01927, "volume": 47340.6, "quote_volume": 909.630624, "trades": 15, "taker_buy_volume": 19015.8, "taker_buy_quote": 365.794464}, {"ts": 1771839120000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839180000, "open": 0.0193, "high": 0.01932, "low": 0.01929, "close": 0.01932, "volume": 11418.6, "quote_volume": 220.465312, "trades": 6, "taker_buy_volume": 10304.2, "taker_buy_quote": 198.957646}, {"ts": 1771839240000, "open": 0.01931, "high": 0.01931, "low": 0.01928, "close": 0.01928, "volume": 24129.8, "quote_volume": 465.690849, "trades": 8, "taker_buy_volume": 22383.7, "taker_buy_quote": 432.026041}, {"ts": 1771839300000, "open": 0.01931, "high": 0.01933, "low": 0.01931, "close": 0.01933, "volume": 1552.6, "quote_volume": 29.996224, "trades": 2, "taker_buy_volume": 1552.6, "taker_buy_quote": 29.996224}, {"ts": 1771839360000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839420000, "open": 0.01932, "high": 0.01935, "low": 0.01932, "close": 0.01934, "volume": 8748.4, "quote_volume": 169.211225, "trades": 6, "taker_buy_volume": 6349.7, "taker_buy_quote": 122.854881}, {"ts": 1771839480000, "open": 0.01934, "high": 0.01938, "low": 0.01934, "close": 0.01938, "volume": 9936.8, "quote_volume": 192.441334, "trades": 3, "taker_buy_volume": 7556.1, "taker_buy_quote": 146.398596}, {"ts": 1771839540000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 2263.6, "quote_volume": 43.845932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839600000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 16116.1, "quote_volume": 312.124622, "trades": 5, "taker_buy_volume": 10000.0, "taker_buy_quote": 193.7}, {"ts": 1771839660000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839720000, "open": 0.01935, "high": 0.01937, "low": 0.01935, "close": 0.01935, "volume": 13132.1, "quote_volume": 254.306135, "trades": 7, "taker_buy_volume": 10000.0, "taker_buy_quote": 193.7}, {"ts": 1771839780000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 16643.2, "quote_volume": 322.275835, "trades": 9, "taker_buy_volume": 6348.3, "taker_buy_quote": 122.966571}, {"ts": 1771839840000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 35615.4, "quote_volume": 689.213689, "trades": 5, "taker_buy_volume": 5569.9, "taker_buy_quote": 107.833264}, {"ts": 1771839900000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 1950.8, "quote_volume": 37.751243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839960000, "open": 0.01937, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 14913.8, "quote_volume": 288.905624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840020000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 6828.2, "quote_volume": 132.380516, "trades": 5, "taker_buy_volume": 5000.0, "taker_buy_quote": 96.95}, {"ts": 1771840080000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840140000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840200000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 5000.0, "quote_volume": 96.8, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 96.8}, {"ts": 1771840260000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 2151.7, "quote_volume": 41.635395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840320000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1714.3, "quote_volume": 33.171705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840380000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840440000, "open": 0.01936, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 16007.2, "quote_volume": 310.024934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840500000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840560000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 997.5, "quote_volume": 19.321575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840620000, "open": 0.01938, "high": 0.01939, "low": 0.01937, "close": 0.01938, "volume": 2980.4, "quote_volume": 57.766875, "trades": 5, "taker_buy_volume": 2413.4, "taker_buy_quote": 46.784085}, {"ts": 1771840680000, "open": 0.01937, "high": 0.0194, "low": 0.01937, "close": 0.01939, "volume": 70912.1, "quote_volume": 1374.435226, "trades": 19, "taker_buy_volume": 58317.3, "taker_buy_quote": 1130.266248}, {"ts": 1771840740000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 1391.8, "quote_volume": 26.973084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840800000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 19035.8, "quote_volume": 369.104162, "trades": 5, "taker_buy_volume": 14082.0, "taker_buy_quote": 273.04998}, {"ts": 1771840860000, "open": 0.01939, "high": 0.01941, "low": 0.01939, "close": 0.01941, "volume": 6179.4, "quote_volume": 119.924445, "trades": 3, "taker_buy_volume": 5587.9, "taker_buy_quote": 108.45526}, {"ts": 1771840920000, "open": 0.01941, "high": 0.01942, "low": 0.0194, "close": 0.01942, "volume": 97605.7, "quote_volume": 1894.901054, "trades": 38, "taker_buy_volume": 85301.7, "taker_buy_quote": 1656.069874}, {"ts": 1771840980000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 1941.5, "quote_volume": 37.645685, "trades": 4, "taker_buy_volume": 1941.5, "taker_buy_quote": 37.645685}, {"ts": 1771841040000, "open": 0.01937, "high": 0.01938, "low": 0.01937, "close": 0.01938, "volume": 6912.5, "quote_volume": 133.955487, "trades": 11, "taker_buy_volume": 6036.2, "taker_buy_quote": 116.981556}, {"ts": 1771841100000, "open": 0.01938, "high": 0.0194, "low": 0.01935, "close": 0.01937, "volume": 73409.3, "quote_volume": 1422.453841, "trades": 36, "taker_buy_volume": 66138.8, "taker_buy_quote": 1281.568006}, {"ts": 1771841160000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 1225.6, "quote_volume": 23.739872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841220000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 1988.9, "quote_volume": 38.51594, "trades": 3, "taker_buy_volume": 1083.6, "taker_buy_quote": 20.989332}, {"ts": 1771841280000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841340000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841400000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841460000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841520000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841580000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841640000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 6208.0, "quote_volume": 120.00064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841700000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 515.5, "quote_volume": 9.94915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841760000, "open": 0.0193, "high": 0.01933, "low": 0.0193, "close": 0.01933, "volume": 33519.8, "quote_volume": 647.343573, "trades": 6, "taker_buy_volume": 32559.6, "taker_buy_quote": 628.798372}, {"ts": 1771841820000, "open": 0.01934, "high": 0.01935, "low": 0.01934, "close": 0.01934, "volume": 4079.4, "quote_volume": 78.900763, "trades": 4, "taker_buy_volume": 516.7, "taker_buy_quote": 9.998145}, {"ts": 1771841880000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841940000, "open": 0.01934, "high": 0.01938, "low": 0.01934, "close": 0.01938, "volume": 9442.7, "quote_volume": 182.833331, "trades": 5, "taker_buy_volume": 6151.3, "taker_buy_quote": 119.177655}, {"ts": 1771842000000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 10342.8, "quote_volume": 200.493464, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 193.85}, {"ts": 1771842060000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842120000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 27000.0, "quote_volume": 522.99, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 96.85}, {"ts": 1771842180000, "open": 0.01937, "high": 0.01938, "low": 0.01937, "close": 0.01938, "volume": 10000.0, "quote_volume": 193.75, "trades": 2, "taker_buy_volume": 10000.0, "taker_buy_quote": 193.75}, {"ts": 1771842240000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 10930.5, "quote_volume": 211.719661, "trades": 4, "taker_buy_volume": 10518.1, "taker_buy_quote": 203.735597}, {"ts": 1771842300000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 5981.5, "quote_volume": 115.855985, "trades": 10, "taker_buy_volume": 5414.5, "taker_buy_quote": 104.878865}, {"ts": 1771842360000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 12220.6, "quote_volume": 236.586203, "trades": 12, "taker_buy_volume": 11756.7, "taker_buy_quote": 227.605099}, {"ts": 1771842420000, "open": 0.01937, "high": 0.01937, "low": 0.01935, "close": 0.01936, "volume": 13263.3, "quote_volume": 256.767133, "trades": 20, "taker_buy_volume": 11657.9, "taker_buy_quote": 225.702643}, {"ts": 1771842480000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 6082.5, "quote_volume": 117.746375, "trades": 9, "taker_buy_volume": 5000.0, "taker_buy_quote": 96.8}, {"ts": 1771842540000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 2053.9, "quote_volume": 39.742965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842600000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 922.4, "quote_volume": 17.85354, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 9.8736}, {"ts": 1771842660000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 1217.8, "quote_volume": 23.552252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842720000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 4246.9, "quote_volume": 82.135046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842780000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1083.5, "quote_volume": 20.965725, "trades": 2, "taker_buy_volume": 1083.5, "taker_buy_quote": 20.965725}, {"ts": 1771842840000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842900000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842960000, "open": 0.01934, "high": 0.01935, "low": 0.01934, "close": 0.01935, "volume": 6331.1, "quote_volume": 122.450535, "trades": 4, "taker_buy_volume": 6331.1, "taker_buy_quote": 122.450535}, {"ts": 1771843020000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 1290.8, "quote_volume": 24.967702, "trades": 3, "taker_buy_volume": 826.9, "taker_buy_quote": 16.000515}, {"ts": 1771843080000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 5463.9, "quote_volume": 105.776465, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 96.8}, {"ts": 1771843140000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843200000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 10000.0, "quote_volume": 193.6, "trades": 9, "taker_buy_volume": 10000.0, "taker_buy_quote": 193.6}, {"ts": 1771843260000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843320000, "open": 0.0194, "high": 0.01941, "low": 0.0194, "close": 0.01941, "volume": 5458.9, "quote_volume": 105.907249, "trades": 3, "taker_buy_volume": 5458.9, "taker_buy_quote": 105.907249}, {"ts": 1771843380000, "open": 0.01941, "high": 0.01943, "low": 0.01941, "close": 0.01943, "volume": 27884.5, "quote_volume": 541.449406, "trades": 9, "taker_buy_volume": 27884.5, "taker_buy_quote": 541.449406}, {"ts": 1771843440000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843500000, "open": 0.01939, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 1441.3, "quote_volume": 27.945755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843560000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 1643.4, "quote_volume": 31.865526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843620000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 5468.8, "quote_volume": 106.09472, "trades": 5, "taker_buy_volume": 930.5, "taker_buy_quote": 18.0517}, {"ts": 1771843680000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 512.8, "quote_volume": 9.94832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843740000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843800000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843860000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843920000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 1082.4, "quote_volume": 21.020208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843980000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844040000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844100000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844160000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844220000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 689.8, "quote_volume": 13.402814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844280000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844340000, "open": 0.01944, "high": 0.01944, "low": 0.01943, "close": 0.01944, "volume": 1595.0, "quote_volume": 31.001159, "trades": 3, "taker_buy_volume": 1030.9, "taker_buy_quote": 20.040696}, {"ts": 1771844400000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 5881.3, "quote_volume": 114.388142, "trades": 3, "taker_buy_volume": 5567.0, "taker_buy_quote": 108.27815}, {"ts": 1771844460000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 923.1, "quote_volume": 17.945064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844520000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844580000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 58.0, "quote_volume": 1.1281, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 1.1281}, {"ts": 1771844640000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 1631.2, "quote_volume": 31.677904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844700000, "open": 0.01943, "high": 0.01943, "low": 0.01942, "close": 0.01942, "volume": 4655.0, "quote_volume": 90.420343, "trades": 2, "taker_buy_volume": 2024.3, "taker_buy_quote": 39.332149}, {"ts": 1771844760000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 21424.0, "quote_volume": 416.26832, "trades": 28, "taker_buy_volume": 21424.0, "taker_buy_quote": 416.26832}, {"ts": 1771844820000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 7000.0, "quote_volume": 136.13, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 97.25}, {"ts": 1771844880000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 15471.8, "quote_volume": 300.92651, "trades": 4, "taker_buy_volume": 11250.0, "taker_buy_quote": 218.8125}, {"ts": 1771844940000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 5000.0, "quote_volume": 97.3, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 97.3}, {"ts": 1771845000000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845060000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 599.9, "quote_volume": 11.668055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845120000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845180000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 2670.9, "quote_volume": 51.939775, "trades": 5, "taker_buy_volume": 1747.9, "taker_buy_quote": 33.996655}, {"ts": 1771845240000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 1448.1, "quote_volume": 28.155188, "trades": 3, "taker_buy_volume": 412.4, "taker_buy_quote": 8.02118}, {"ts": 1771845300000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 2285.7, "quote_volume": 44.474081, "trades": 3, "taker_buy_volume": 1721.6, "taker_buy_quote": 33.502336}, {"ts": 1771845360000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 6527.9, "quote_volume": 127.228771, "trades": 4, "taker_buy_volume": 6527.9, "taker_buy_quote": 127.228771}, {"ts": 1771845420000, "open": 0.01948, "high": 0.0195, "low": 0.01947, "close": 0.0195, "volume": 45881.3, "quote_volume": 893.657137, "trades": 11, "taker_buy_volume": 12899.3, "taker_buy_quote": 251.441347}, {"ts": 1771845480000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845540000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845600000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 5000.0, "quote_volume": 97.55, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 97.55}, {"ts": 1771845660000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845720000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845780000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 7189.7, "quote_volume": 140.055356, "trades": 1, "taker_buy_volume": 7189.7, "taker_buy_quote": 140.055356}, {"ts": 1771845840000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845900000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845960000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846020000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846080000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 821.8, "quote_volume": 16.0251, "trades": 1, "taker_buy_volume": 821.8, "taker_buy_quote": 16.0251}, {"ts": 1771846140000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 14047.9, "quote_volume": 273.658247, "trades": 6, "taker_buy_volume": 515.5, "taker_buy_quote": 10.047095}, {"ts": 1771846200000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 5977.1, "quote_volume": 116.429293, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 97.4}, {"ts": 1771846260000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846320000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2000.0, "quote_volume": 38.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846380000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846440000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 5000.0, "quote_volume": 97.35, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 97.35}, {"ts": 1771846500000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 10000.0, "quote_volume": 194.7, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 194.7}, {"ts": 1771846560000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846620000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 1414.8, "quote_volume": 27.506792, "trades": 2, "taker_buy_volume": 1106.8, "taker_buy_quote": 21.516192}, {"ts": 1771846680000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 5813.4, "quote_volume": 113.062496, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 97.25}, {"ts": 1771846740000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01945, "volume": 674.2, "quote_volume": 13.116563, "trades": 2, "taker_buy_volume": 337.3, "taker_buy_quote": 6.563858}, {"ts": 1771846800000, "open": 0.01946, "high": 0.01946, "low": 0.01943, "close": 0.01943, "volume": 59499.8, "quote_volume": 1156.721319, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846860000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846920000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 407.2, "quote_volume": 7.92004, "trades": 1, "taker_buy_volume": 407.2, "taker_buy_quote": 7.92004}, {"ts": 1771846980000, "open": 0.01945, "high": 0.01946, "low": 0.01945, "close": 0.01945, "volume": 2573.9, "quote_volume": 50.078327, "trades": 6, "taker_buy_volume": 2061.1, "taker_buy_quote": 40.104367}, {"ts": 1771847040000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 415.0, "quote_volume": 8.0676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847100000, "open": 0.01943, "high": 0.01943, "low": 0.01942, "close": 0.01942, "volume": 1340.3, "quote_volume": 26.038369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847160000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 412.4, "quote_volume": 8.008808, "trades": 1, "taker_buy_volume": 412.4, "taker_buy_quote": 8.008808}, {"ts": 1771847220000, "open": 0.01942, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 976.7, "quote_volume": 18.957258, "trades": 2, "taker_buy_volume": 463.9, "taker_buy_quote": 9.008938}, {"ts": 1771847280000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 363.5, "quote_volume": 7.055535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847340000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847400000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847460000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 5000.0, "quote_volume": 97.15, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 97.15}, {"ts": 1771847520000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 1277.7, "quote_volume": 24.78738, "trades": 3, "taker_buy_volume": 466.3, "taker_buy_quote": 9.04622}, {"ts": 1771847580000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 984.4, "quote_volume": 19.09736, "trades": 2, "taker_buy_volume": 984.4, "taker_buy_quote": 19.09736}, {"ts": 1771847640000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 984.4, "quote_volume": 19.09736, "trades": 2, "taker_buy_volume": 984.4, "taker_buy_quote": 19.09736}, {"ts": 1771847700000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 984.4, "quote_volume": 19.09736, "trades": 2, "taker_buy_volume": 984.4, "taker_buy_quote": 19.09736}, {"ts": 1771847760000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847820000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847880000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847940000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 564.1, "quote_volume": 10.949181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848000000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848060000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848120000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848180000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848240000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 820.6, "quote_volume": 15.927846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848300000, "open": 0.01941, "high": 0.01944, "low": 0.01941, "close": 0.01944, "volume": 1490.0, "quote_volume": 28.93791, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 11.02248}, {"ts": 1771848360000, "open": 0.01944, "high": 0.01945, "low": 0.01943, "close": 0.01945, "volume": 2110.5, "quote_volume": 41.032273, "trades": 4, "taker_buy_volume": 1546.4, "taker_buy_quote": 30.07181}, {"ts": 1771848420000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 512.8, "quote_volume": 9.968832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848480000, "open": 0.01943, "high": 0.01945, "low": 0.01943, "close": 0.01945, "volume": 1903.0, "quote_volume": 36.99483, "trades": 4, "taker_buy_volume": 515.5, "taker_buy_quote": 10.026475}, {"ts": 1771848540000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 623.4, "quote_volume": 12.118896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848600000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2215.7, "quote_volume": 43.117522, "trades": 2, "taker_buy_volume": 592.8, "taker_buy_quote": 11.535888}, {"ts": 1771848660000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2084.2, "quote_volume": 40.579374, "trades": 2, "taker_buy_volume": 2084.2, "taker_buy_quote": 40.579374}, {"ts": 1771848720000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848780000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848840000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848900000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848960000, "open": 0.01945, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 17228.8, "quote_volume": 335.182398, "trades": 3, "taker_buy_volume": 17228.8, "taker_buy_quote": 335.182398}, {"ts": 1771849020000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849080000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 10283.7, "quote_volume": 200.017965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849140000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 19400.3, "quote_volume": 377.141832, "trades": 4, "taker_buy_volume": 13859.0, "taker_buy_quote": 269.41896}, {"ts": 1771849200000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 4127.4, "quote_volume": 80.07156, "trades": 3, "taker_buy_volume": 4127.4, "taker_buy_quote": 80.07156}, {"ts": 1771849260000, "open": 0.01942, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 1964.0, "quote_volume": 38.110926, "trades": 4, "taker_buy_volume": 466.3, "taker_buy_quote": 9.055546}, {"ts": 1771849320000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849380000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849440000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849500000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 6600.0, "quote_volume": 128.172, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 109.2375}, {"ts": 1771849560000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849620000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849680000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849740000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849800000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 575.6, "quote_volume": 11.183908, "trades": 1, "taker_buy_volume": 575.6, "taker_buy_quote": 11.183908}, {"ts": 1771849860000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 4946.6, "quote_volume": 95.865108, "trades": 3, "taker_buy_volume": 466.3, "taker_buy_quote": 9.036894}, {"ts": 1771849920000, "open": 0.01937, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 4566.6, "quote_volume": 88.483669, "trades": 5, "taker_buy_volume": 3999.6, "taker_buy_quote": 77.506549}, {"ts": 1771849980000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850040000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850100000, "open": 0.0194, "high": 0.01942, "low": 0.0194, "close": 0.01941, "volume": 27155.7, "quote_volume": 527.056046, "trades": 6, "taker_buy_volume": 20710.1, "taker_buy_quote": 401.951053}, {"ts": 1771850160000, "open": 0.01941, "high": 0.0195, "low": 0.01941, "close": 0.0195, "volume": 30089.2, "quote_volume": 585.891758, "trades": 11, "taker_buy_volume": 26022.0, "taker_buy_quote": 506.753279}, {"ts": 1771850220000, "open": 0.0195, "high": 0.01953, "low": 0.0195, "close": 0.01953, "volume": 27435.9, "quote_volume": 535.296107, "trades": 32, "taker_buy_volume": 27027.7, "taker_buy_quote": 527.336207}, {"ts": 1771850280000, "open": 0.01951, "high": 0.01958, "low": 0.01951, "close": 0.01958, "volume": 21069.8, "quote_volume": 412.284809, "trades": 11, "taker_buy_volume": 17259.7, "taker_buy_quote": 337.839286}, {"ts": 1771850340000, "open": 0.01958, "high": 0.01958, "low": 0.01956, "close": 0.01956, "volume": 3115.3, "quote_volume": 60.941396, "trades": 2, "taker_buy_volume": 3115.3, "taker_buy_quote": 60.941396}, {"ts": 1771850400000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850460000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1664.3, "quote_volume": 32.537065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850520000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1582.7, "quote_volume": 30.941785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850580000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 22018.9, "quote_volume": 431.52044, "trades": 28, "taker_buy_volume": 22018.9, "taker_buy_quote": 431.52044}, {"ts": 1771850640000, "open": 0.01964, "high": 0.01965, "low": 0.01961, "close": 0.01961, "volume": 7710.0, "quote_volume": 151.416435, "trades": 5, "taker_buy_volume": 6969.6, "taker_buy_quote": 136.891521}, {"ts": 1771850700000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 456.9, "quote_volume": 8.95524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850760000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850820000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 22515.1, "quote_volume": 441.521111, "trades": 26, "taker_buy_volume": 21041.0, "taker_buy_quote": 412.61401}, {"ts": 1771850880000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 36759.7, "quote_volume": 720.49012, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850940000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 454.6, "quote_volume": 8.891976, "trades": 1, "taker_buy_volume": 454.6, "taker_buy_quote": 8.891976}, {"ts": 1771851000000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 306.3, "quote_volume": 5.988165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851060000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1208.8, "quote_volume": 23.63204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851120000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 772.0, "quote_volume": 15.10032, "trades": 2, "taker_buy_volume": 772.0, "taker_buy_quote": 15.10032}, {"ts": 1771851180000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851240000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 410.3, "quote_volume": 8.025468, "trades": 1, "taker_buy_volume": 410.3, "taker_buy_quote": 8.025468}, {"ts": 1771851300000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851360000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.01951, "volume": 11464.3, "quote_volume": 223.69422, "trades": 4, "taker_buy_volume": 4934.6, "taker_buy_quote": 96.315029}, {"ts": 1771851420000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 459.0, "quote_volume": 8.95968, "trades": 1, "taker_buy_volume": 459.0, "taker_buy_quote": 8.95968}, {"ts": 1771851480000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 512.8, "quote_volume": 10.009856, "trades": 2, "taker_buy_volume": 512.8, "taker_buy_quote": 10.009856}, {"ts": 1771851540000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851600000, "open": 0.01953, "high": 0.01956, "low": 0.01953, "close": 0.01956, "volume": 45727.1, "quote_volume": 893.774308, "trades": 21, "taker_buy_volume": 45166.0, "taker_buy_quote": 882.810414}, {"ts": 1771851660000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 6135.2, "quote_volume": 119.881808, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 109.9125}, {"ts": 1771851720000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01954, "volume": 3790.9, "quote_volume": 74.069594, "trades": 4, "taker_buy_volume": 3331.7, "taker_buy_quote": 65.101418}, {"ts": 1771851780000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 2109.3, "quote_volume": 41.173536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851840000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 13766.5, "quote_volume": 268.72208, "trades": 2, "taker_buy_volume": 13766.5, "taker_buy_quote": 268.72208}, {"ts": 1771851900000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851960000, "open": 0.01951, "high": 0.01951, "low": 0.01948, "close": 0.0195, "volume": 24755.9, "quote_volume": 482.665484, "trades": 9, "taker_buy_volume": 1945.1, "taker_buy_quote": 37.920308}, {"ts": 1771852020000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 1340.3, "quote_volume": 26.13585, "trades": 3, "taker_buy_volume": 1340.3, "taker_buy_quote": 26.13585}, {"ts": 1771852080000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852140000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 1615.2, "quote_volume": 31.4964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852200000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 459.2, "quote_volume": 8.949808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852260000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852320000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852380000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852440000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852500000, "open": 0.01948, "high": 0.01948, "low": 0.01945, "close": 0.01945, "volume": 1904.8, "quote_volume": 37.082005, "trades": 2, "taker_buy_volume": 1121.5, "taker_buy_quote": 21.84682}, {"ts": 1771852560000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2000.0, "quote_volume": 38.92, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.92}, {"ts": 1771852620000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852680000, "open": 0.01944, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 8133.3, "quote_volume": 158.03929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852740000, "open": 0.01941, "high": 0.01941, "low": 0.0194, "close": 0.0194, "volume": 9288.0, "quote_volume": 180.231507, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852800000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 15923.4, "quote_volume": 308.908832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852860000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 1974.3, "quote_volume": 38.291521, "trades": 3, "taker_buy_volume": 984.4, "taker_buy_quote": 19.09736}, {"ts": 1771852920000, "open": 0.01938, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 3365.8, "quote_volume": 65.208844, "trades": 3, "taker_buy_volume": 2064.3, "taker_buy_quote": 40.006134}, {"ts": 1771852980000, "open": 0.01937, "high": 0.01942, "low": 0.01937, "close": 0.01939, "volume": 97753.7, "quote_volume": 1895.507865, "trades": 38, "taker_buy_volume": 96779.3, "taker_buy_quote": 1876.610146}, {"ts": 1771853040000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 8850.5, "quote_volume": 171.981406, "trades": 8, "taker_buy_volume": 8286.4, "taker_buy_quote": 161.020943}, {"ts": 1771853100000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853160000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853220000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853280000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 2060.4, "quote_volume": 39.992364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853340000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853400000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853460000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 23128.4, "quote_volume": 448.69096, "trades": 29, "taker_buy_volume": 22615.6, "taker_buy_quote": 438.74264}, {"ts": 1771853520000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.01941, "volume": 8922.3, "quote_volume": 173.098779, "trades": 12, "taker_buy_volume": 7481.4, "taker_buy_quote": 145.149985}, {"ts": 1771853580000, "open": 0.01941, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 8039.6, "quote_volume": 156.049159, "trades": 12, "taker_buy_volume": 7475.5, "taker_buy_quote": 145.099978}, {"ts": 1771853640000, "open": 0.0194, "high": 0.0194, "low": 0.01931, "close": 0.01932, "volume": 240332.1, "quote_volume": 4647.673618, "trades": 31, "taker_buy_volume": 4665.1, "taker_buy_quote": 90.129732}, {"ts": 1771853700000, "open": 0.0193, "high": 0.01934, "low": 0.0193, "close": 0.01934, "volume": 36949.8, "quote_volume": 713.327264, "trades": 22, "taker_buy_volume": 20862.6, "taker_buy_quote": 402.757693}, {"ts": 1771853760000, "open": 0.01934, "high": 0.01934, "low": 0.01932, "close": 0.01932, "volume": 1499.8, "quote_volume": 28.991134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853820000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 1298.2, "quote_volume": 25.103014, "trades": 3, "taker_buy_volume": 880.8, "taker_buy_quote": 17.034672}, {"ts": 1771853880000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 880.8, "quote_volume": 17.017056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853940000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854000000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 18199.1, "quote_volume": 351.970594, "trades": 1, "taker_buy_volume": 18199.1, "taker_buy_quote": 351.970594}, {"ts": 1771854060000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854120000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 1036.2, "quote_volume": 20.055651, "trades": 2, "taker_buy_volume": 518.1, "taker_buy_quote": 10.030416}, {"ts": 1771854180000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 407.0, "quote_volume": 7.88359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854240000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 2539.9, "quote_volume": 49.172464, "trades": 1, "taker_buy_volume": 2539.9, "taker_buy_quote": 49.172464}, {"ts": 1771854300000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854360000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854420000, "open": 0.01937, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 3272.7, "quote_volume": 63.396257, "trades": 6, "taker_buy_volume": 2590.5, "taker_buy_quote": 50.188865}, {"ts": 1771854480000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 2992.0, "quote_volume": 57.933834, "trades": 4, "taker_buy_volume": 1958.4, "taker_buy_quote": 37.923338}, {"ts": 1771854540000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 1031.0, "quote_volume": 19.96016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854600000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 8350.4, "quote_volume": 161.585395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854660000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 1293.3, "quote_volume": 24.999489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854720000, "open": 0.01934, "high": 0.01935, "low": 0.01934, "close": 0.01935, "volume": 10370.9, "quote_volume": 200.620665, "trades": 2, "taker_buy_volume": 10370.9, "taker_buy_quote": 200.620665}, {"ts": 1771854780000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854840000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854900000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 28638.2, "quote_volume": 553.163422, "trades": 5, "taker_buy_volume": 455.9, "taker_buy_quote": 8.803429}, {"ts": 1771854960000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855020000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855080000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 5625.0, "quote_volume": 108.5625, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 108.5625}, {"ts": 1771855140000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 412.4, "quote_volume": 7.95932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855200000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 11250.0, "quote_volume": 217.2375, "trades": 2, "taker_buy_volume": 11250.0, "taker_buy_quote": 217.2375}, {"ts": 1771855260000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855320000, "open": 0.01933, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 28282.4, "quote_volume": 547.107163, "trades": 6, "taker_buy_volume": 28282.4, "taker_buy_quote": 547.107163}, {"ts": 1771855380000, "open": 0.01938, "high": 0.01938, "low": 0.01935, "close": 0.01936, "volume": 1551.4, "quote_volume": 30.040832, "trades": 3, "taker_buy_volume": 984.4, "taker_buy_quote": 19.069382}, {"ts": 1771855440000, "open": 0.01935, "high": 0.01937, "low": 0.01935, "close": 0.01935, "volume": 2124.5, "quote_volume": 41.131871, "trades": 4, "taker_buy_volume": 1139.8, "taker_buy_quote": 22.077926}, {"ts": 1771855500000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 979.4, "quote_volume": 18.956029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855560000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 2110.1, "quote_volume": 40.872637, "trades": 1, "taker_buy_volume": 2110.1, "taker_buy_quote": 40.872637}, {"ts": 1771855620000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855680000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 312.5, "quote_volume": 6.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855740000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855800000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01939, "volume": 4882.3, "quote_volume": 94.653224, "trades": 3, "taker_buy_volume": 4882.3, "taker_buy_quote": 94.653224}, {"ts": 1771855860000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855920000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 2602.0, "quote_volume": 50.45278, "trades": 3, "taker_buy_volume": 2602.0, "taker_buy_quote": 50.45278}, {"ts": 1771855980000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856040000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856100000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856160000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856220000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 728.9, "quote_volume": 14.082348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856280000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856340000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856400000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856460000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856520000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 2376.3, "quote_volume": 45.862535, "trades": 5, "taker_buy_volume": 1445.8, "taker_buy_quote": 27.91319}, {"ts": 1771856580000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 1871.0, "quote_volume": 36.10201, "trades": 4, "taker_buy_volume": 1456.5, "taker_buy_quote": 28.11045}, {"ts": 1771856640000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1921.9, "quote_volume": 37.082826, "trades": 4, "taker_buy_volume": 937.5, "taker_buy_quote": 18.09375}, {"ts": 1771856700000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1862.3, "quote_volume": 35.937235, "trades": 4, "taker_buy_volume": 1346.8, "taker_buy_quote": 25.99324}, {"ts": 1771856760000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1868.3, "quote_volume": 36.049403, "trades": 4, "taker_buy_volume": 989.6, "taker_buy_quote": 19.09928}, {"ts": 1771856820000, "open": 0.01931, "high": 0.01931, "low": 0.01927, "close": 0.01927, "volume": 3002.2, "quote_volume": 57.898986, "trades": 6, "taker_buy_volume": 416.7, "taker_buy_quote": 8.046477}, {"ts": 1771856880000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 760.0, "quote_volume": 14.664567, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 8.04231}, {"ts": 1771856940000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 31187.4, "quote_volume": 601.661196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857000000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 33092.1, "quote_volume": 639.008451, "trades": 2, "taker_buy_volume": 33092.1, "taker_buy_quote": 639.008451}, {"ts": 1771857060000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857120000, "open": 0.01932, "high": 0.01934, "low": 0.01932, "close": 0.01934, "volume": 7749.5, "quote_volume": 149.840482, "trades": 3, "taker_buy_volume": 6007.1, "taker_buy_quote": 116.177314}, {"ts": 1771857180000, "open": 0.01935, "high": 0.01935, "low": 0.01932, "close": 0.01932, "volume": 1763.8, "quote_volume": 34.109233, "trades": 4, "taker_buy_volume": 932.6, "taker_buy_quote": 18.04581}, {"ts": 1771857240000, "open": 0.01933, "high": 0.01933, "low": 0.01932, "close": 0.01932, "volume": 982.0, "quote_volume": 18.976879, "trades": 2, "taker_buy_volume": 518.1, "taker_buy_quote": 10.009692}, {"ts": 1771857300000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 466.5, "quote_volume": 8.998785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857360000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 415.0, "quote_volume": 8.00535, "trades": 1, "taker_buy_volume": 415.0, "taker_buy_quote": 8.00535}, {"ts": 1771857420000, "open": 0.01927, "high": 0.01927, "low": 0.01922, "close": 0.01923, "volume": 44368.4, "quote_volume": 853.602688, "trades": 12, "taker_buy_volume": 5612.8, "taker_buy_quote": 107.971075}, {"ts": 1771857480000, "open": 0.01924, "high": 0.01925, "low": 0.0192, "close": 0.0192, "volume": 3013.6, "quote_volume": 57.978868, "trades": 4, "taker_buy_volume": 2443.7, "taker_buy_quote": 47.036788}, {"ts": 1771857540000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857600000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 11521.5, "quote_volume": 221.097585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857660000, "open": 0.01919, "high": 0.01919, "low": 0.01916, "close": 0.01916, "volume": 12532.9, "quote_volume": 240.320288, "trades": 6, "taker_buy_volume": 1776.9, "taker_buy_quote": 34.09089}, {"ts": 1771857720000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 414.5, "quote_volume": 7.9584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857780000, "open": 0.0192, "high": 0.01921, "low": 0.01918, "close": 0.01921, "volume": 2296.5, "quote_volume": 44.089129, "trades": 5, "taker_buy_volume": 1413.5, "taker_buy_quote": 27.1392}, {"ts": 1771857840000, "open": 0.01922, "high": 0.01924, "low": 0.01922, "close": 0.01924, "volume": 7532.2, "quote_volume": 144.898804, "trades": 4, "taker_buy_volume": 6496.0, "taker_buy_quote": 124.98304}, {"ts": 1771857900000, "open": 0.01923, "high": 0.01929, "low": 0.01923, "close": 0.01929, "volume": 25247.7, "quote_volume": 486.374202, "trades": 11, "taker_buy_volume": 23565.2, "taker_buy_quote": 454.006256}, {"ts": 1771857960000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858020000, "open": 0.01926, "high": 0.01928, "low": 0.01926, "close": 0.01928, "volume": 5298.5, "quote_volume": 102.13903, "trades": 4, "taker_buy_volume": 5298.5, "taker_buy_quote": 102.13903}, {"ts": 1771858080000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858140000, "open": 0.01919, "high": 0.01919, "low": 0.01916, "close": 0.01916, "volume": 41080.0, "quote_volume": 787.797308, "trades": 11, "taker_buy_volume": 16354.3, "taker_buy_quote": 313.675474}, {"ts": 1771858200000, "open": 0.01916, "high": 0.01926, "low": 0.01916, "close": 0.01926, "volume": 12943.0, "quote_volume": 248.547174, "trades": 9, "taker_buy_volume": 7318.0, "taker_buy_quote": 140.547174}, {"ts": 1771858260000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 10944.6, "quote_volume": 210.863277, "trades": 6, "taker_buy_volume": 6254.6, "taker_buy_quote": 120.515486}, {"ts": 1771858320000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858380000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 7278.0, "quote_volume": 139.93941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858440000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858500000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858560000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858620000, "open": 0.01924, "high": 0.01925, "low": 0.01924, "close": 0.01925, "volume": 7527.7, "quote_volume": 144.843365, "trades": 5, "taker_buy_volume": 7527.7, "taker_buy_quote": 144.843365}, {"ts": 1771858680000, "open": 0.01921, "high": 0.01923, "low": 0.01921, "close": 0.01923, "volume": 2549.4, "quote_volume": 49.0146, "trades": 5, "taker_buy_volume": 2031.3, "taker_buy_quote": 39.061899}, {"ts": 1771858740000, "open": 0.01921, "high": 0.01923, "low": 0.01921, "close": 0.01922, "volume": 2914.3, "quote_volume": 56.007632, "trades": 6, "taker_buy_volume": 1406.3, "taker_buy_quote": 27.033253}, {"ts": 1771858800000, "open": 0.01924, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 1505.5, "quote_volume": 28.961675, "trades": 3, "taker_buy_volume": 572.9, "taker_buy_quote": 11.022596}, {"ts": 1771858860000, "open": 0.01924, "high": 0.01926, "low": 0.01924, "close": 0.01926, "volume": 1616.8, "quote_volume": 31.12692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858920000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 755.0, "quote_volume": 14.53375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858980000, "open": 0.01919, "high": 0.01919, "low": 0.01916, "close": 0.01916, "volume": 17907.2, "quote_volume": 343.499618, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859040000, "open": 0.01916, "high": 0.01917, "low": 0.01913, "close": 0.01917, "volume": 33394.6, "quote_volume": 639.81994, "trades": 10, "taker_buy_volume": 2859.2, "taker_buy_quote": 54.795348}, {"ts": 1771859100000, "open": 0.01916, "high": 0.01917, "low": 0.01916, "close": 0.01917, "volume": 7818.3, "quote_volume": 149.806448, "trades": 7, "taker_buy_volume": 2346.0, "taker_buy_quote": 44.95718}, {"ts": 1771859160000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1563.0, "quote_volume": 30.00178, "trades": 2, "taker_buy_volume": 1563.0, "taker_buy_quote": 30.00178}, {"ts": 1771859220000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 9494.9, "quote_volume": 182.119718, "trades": 4, "taker_buy_volume": 9494.9, "taker_buy_quote": 182.119718}, {"ts": 1771859280000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 71779.4, "quote_volume": 1375.293304, "trades": 9, "taker_buy_volume": 71779.4, "taker_buy_quote": 1375.293304}, {"ts": 1771859340000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859400000, "open": 0.01918, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 3570.5, "quote_volume": 68.54736, "trades": 4, "taker_buy_volume": 3258.5, "taker_buy_quote": 62.5632}, {"ts": 1771859460000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 871.0, "quote_volume": 16.74062, "trades": 1, "taker_buy_volume": 871.0, "taker_buy_quote": 16.74062}, {"ts": 1771859520000, "open": 0.0192, "high": 0.0192, "low": 0.01917, "close": 0.01917, "volume": 6608.8, "quote_volume": 126.706329, "trades": 3, "taker_buy_volume": 521.1, "taker_buy_quote": 10.00512}, {"ts": 1771859580000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 221811.8, "quote_volume": 4252.027833, "trades": 34, "taker_buy_volume": 210416.5, "taker_buy_quote": 4033.684305}, {"ts": 1771859640000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859700000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859760000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 483.8, "quote_volume": 9.274446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859820000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 2319.0, "quote_volume": 44.47842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859880000, "open": 0.01925, "high": 0.01925, "low": 0.01921, "close": 0.01921, "volume": 4231.9, "quote_volume": 81.392682, "trades": 7, "taker_buy_volume": 3299.3, "taker_buy_quote": 63.472773}, {"ts": 1771859940000, "open": 0.01921, "high": 0.01921, "low": 0.01917, "close": 0.01918, "volume": 2301.9, "quote_volume": 44.162964, "trades": 5, "taker_buy_volume": 1411.4, "taker_buy_quote": 27.087341}, {"ts": 1771860000000, "open": 0.01917, "high": 0.01918, "low": 0.01915, "close": 0.01918, "volume": 16201.9, "quote_volume": 310.579898, "trades": 8, "taker_buy_volume": 3152.8, "taker_buy_quote": 60.450809}, {"ts": 1771860060000, "open": 0.01915, "high": 0.01918, "low": 0.01915, "close": 0.01916, "volume": 3545.1, "quote_volume": 67.959465, "trades": 7, "taker_buy_volume": 2292.2, "taker_buy_quote": 43.954972}, {"ts": 1771860120000, "open": 0.01916, "high": 0.01916, "low": 0.0191, "close": 0.0191, "volume": 25823.7, "quote_volume": 494.01773, "trades": 11, "taker_buy_volume": 575.9, "taker_buy_quote": 11.034244}, {"ts": 1771860180000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 36582.0, "quote_volume": 699.076812, "trades": 8, "taker_buy_volume": 35592.4, "taker_buy_quote": 680.170764}, {"ts": 1771860240000, "open": 0.01915, "high": 0.01917, "low": 0.01915, "close": 0.01916, "volume": 2575.5, "quote_volume": 49.358271, "trades": 3, "taker_buy_volume": 1637.9, "taker_buy_quote": 31.398543}, {"ts": 1771860300000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860360000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 6891.4, "quote_volume": 131.61968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860420000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860480000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 3607.5, "quote_volume": 68.87127, "trades": 3, "taker_buy_volume": 988.4, "taker_buy_quote": 18.872651}, {"ts": 1771860540000, "open": 0.01909, "high": 0.0191, "low": 0.01908, "close": 0.01909, "volume": 2575.9, "quote_volume": 49.172879, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.178948}, {"ts": 1771860600000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 2094.0, "quote_volume": 39.943019, "trades": 4, "taker_buy_volume": 1043.9, "taker_buy_quote": 19.917612}, {"ts": 1771860660000, "open": 0.01905, "high": 0.01905, "low": 0.01899, "close": 0.019, "volume": 70765.3, "quote_volume": 1345.802327, "trades": 29, "taker_buy_volume": 14685.3, "taker_buy_quote": 279.168054}, {"ts": 1771860720000, "open": 0.01901, "high": 0.01904, "low": 0.01901, "close": 0.01904, "volume": 1000.0, "quote_volume": 19.024211, "trades": 2, "taker_buy_volume": 473.7, "taker_buy_quote": 9.019248}, {"ts": 1771860780000, "open": 0.01905, "high": 0.01908, "low": 0.01905, "close": 0.01908, "volume": 7967.7, "quote_volume": 152.009505, "trades": 3, "taker_buy_volume": 7967.7, "taker_buy_quote": 152.009505}, {"ts": 1771860840000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 947.4, "quote_volume": 18.043208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860900000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860960000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 10013.0, "quote_volume": 190.35848, "trades": 4, "taker_buy_volume": 9445.5, "taker_buy_quote": 179.558955}, {"ts": 1771861020000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 3503.6, "quote_volume": 66.768134, "trades": 3, "taker_buy_volume": 3503.6, "taker_buy_quote": 66.768134}, {"ts": 1771861080000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1296.0, "quote_volume": 24.67584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861140000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861200000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861260000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861320000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861380000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861440000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861500000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861560000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861620000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861680000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 4682.5, "quote_volume": 89.095314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861740000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861800000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861860000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 3102.2, "quote_volume": 58.937038, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 9.043038}, {"ts": 1771861920000, "open": 0.01897, "high": 0.01897, "low": 0.01894, "close": 0.01894, "volume": 67774.0, "quote_volume": 1284.462198, "trades": 10, "taker_buy_volume": 969.3, "taker_buy_quote": 18.368235}, {"ts": 1771861980000, "open": 0.01893, "high": 0.01897, "low": 0.01893, "close": 0.01897, "volume": 128519.4, "quote_volume": 2432.918742, "trades": 18, "taker_buy_volume": 128519.4, "taker_buy_quote": 2432.918742}, {"ts": 1771862040000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862100000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 24635.7, "quote_volume": 466.846515, "trades": 4, "taker_buy_volume": 3229.5, "taker_buy_quote": 61.199025}, {"ts": 1771862160000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862220000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1228.8, "quote_volume": 23.248896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862280000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1500.0, "quote_volume": 28.41, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.41}, {"ts": 1771862340000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862400000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 5625.0, "quote_volume": 106.48125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 106.48125}, {"ts": 1771862460000, "open": 0.01891, "high": 0.01891, "low": 0.01886, "close": 0.01886, "volume": 16954.2, "quote_volume": 320.276023, "trades": 7, "taker_buy_volume": 473.7, "taker_buy_quote": 8.933982}, {"ts": 1771862520000, "open": 0.01886, "high": 0.01886, "low": 0.01882, "close": 0.01883, "volume": 25908.5, "quote_volume": 488.015911, "trades": 11, "taker_buy_volume": 1585.1, "taker_buy_quote": 29.860198}, {"ts": 1771862580000, "open": 0.01882, "high": 0.01882, "low": 0.0188, "close": 0.01881, "volume": 43389.5, "quote_volume": 816.193936, "trades": 21, "taker_buy_volume": 32029.8, "taker_buy_quote": 602.522809}, {"ts": 1771862640000, "open": 0.0188, "high": 0.0188, "low": 0.01877, "close": 0.0188, "volume": 222788.6, "quote_volume": 4184.537699, "trades": 30, "taker_buy_volume": 192769.9, "taker_buy_quote": 3620.218722}, {"ts": 1771862700000, "open": 0.01881, "high": 0.01882, "low": 0.0188, "close": 0.0188, "volume": 1539.7, "quote_volume": 28.961253, "trades": 3, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.014173}, {"ts": 1771862760000, "open": 0.0188, "high": 0.0188, "low": 0.01877, "close": 0.0188, "volume": 24987.1, "quote_volume": 469.712777, "trades": 9, "taker_buy_volume": 24561.6, "taker_buy_quote": 461.726142}, {"ts": 1771862820000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 8737.7, "quote_volume": 164.26876, "trades": 4, "taker_buy_volume": 8737.7, "taker_buy_quote": 164.26876}, {"ts": 1771862880000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 14915.6, "quote_volume": 280.606788, "trades": 4, "taker_buy_volume": 14915.6, "taker_buy_quote": 280.606788}, {"ts": 1771862940000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863000000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 377.9, "quote_volume": 7.138531, "trades": 1, "taker_buy_volume": 377.9, "taker_buy_quote": 7.138531}, {"ts": 1771863060000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 6123.1, "quote_volume": 115.564519, "trades": 4, "taker_buy_volume": 1577.1, "taker_buy_quote": 29.781499}, {"ts": 1771863120000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 476.2, "quote_volume": 8.985894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863180000, "open": 0.01887, "high": 0.01887, "low": 0.01883, "close": 0.01883, "volume": 3993.0, "quote_volume": 75.301101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863240000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863300000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 2125.5, "quote_volume": 40.023165, "trades": 3, "taker_buy_volume": 2125.5, "taker_buy_quote": 40.023165}, {"ts": 1771863360000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863420000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 1007.4, "quote_volume": 18.959268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863480000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 3691.0, "quote_volume": 69.46462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863540000, "open": 0.01885, "high": 0.01889, "low": 0.01885, "close": 0.01889, "volume": 9638.5, "quote_volume": 181.858949, "trades": 3, "taker_buy_volume": 9638.5, "taker_buy_quote": 181.858949}, {"ts": 1771863600000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863660000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863720000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863780000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863840000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863900000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863960000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 385.7, "quote_volume": 7.285873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864020000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 349.9, "quote_volume": 6.61311, "trades": 1, "taker_buy_volume": 349.9, "taker_buy_quote": 6.61311}, {"ts": 1771864080000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864140000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864200000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864260000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864320000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864380000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864440000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 409.0, "quote_volume": 7.7301, "trades": 1, "taker_buy_volume": 409.0, "taker_buy_quote": 7.7301}, {"ts": 1771864500000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864560000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864620000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 652.7, "quote_volume": 12.322976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864680000, "open": 0.0189, "high": 0.01892, "low": 0.0189, "close": 0.01892, "volume": 27314.3, "quote_volume": 516.259318, "trades": 4, "taker_buy_volume": 952.4, "taker_buy_quote": 18.019408}, {"ts": 1771864740000, "open": 0.0189, "high": 0.01892, "low": 0.01889, "close": 0.01889, "volume": 2704.5, "quote_volume": 51.130419, "trades": 6, "taker_buy_volume": 1005.3, "taker_buy_quote": 19.020276}, {"ts": 1771864800000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 421.1, "quote_volume": 7.95879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864860000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864920000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 6414.4, "quote_volume": 121.168016, "trades": 2, "taker_buy_volume": 4905.7, "taker_buy_quote": 92.668673}, {"ts": 1771864980000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 1932.2, "quote_volume": 36.460614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865040000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865100000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865160000, "open": 0.01882, "high": 0.01882, "low": 0.0188, "close": 0.0188, "volume": 10193.1, "quote_volume": 191.736576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865220000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 1669.5, "quote_volume": 31.3866, "trades": 3, "taker_buy_volume": 1012.5, "taker_buy_quote": 19.035}, {"ts": 1771865280000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 16528.0, "quote_volume": 310.255351, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865340000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 84559.2, "quote_volume": 1588.021776, "trades": 13, "taker_buy_volume": 84559.2, "taker_buy_quote": 1588.021776}, {"ts": 1771865400000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 423.3, "quote_volume": 7.953807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865460000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 18378.9, "quote_volume": 344.971953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865520000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865580000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 4421.1, "quote_volume": 82.939836, "trades": 2, "taker_buy_volume": 2132.4, "taker_buy_quote": 40.003824}, {"ts": 1771865640000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865700000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 1629.8, "quote_volume": 30.542452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865760000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 10398.6, "quote_volume": 194.869764, "trades": 3, "taker_buy_volume": 6692.3, "taker_buy_quote": 125.413702}, {"ts": 1771865820000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 28402.0, "quote_volume": 532.82152, "trades": 28, "taker_buy_volume": 28402.0, "taker_buy_quote": 532.82152}, {"ts": 1771865880000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865940000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866000000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866060000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866120000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866180000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 1066.8, "quote_volume": 20.0025, "trades": 1, "taker_buy_volume": 1066.8, "taker_buy_quote": 20.0025}, {"ts": 1771866240000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866300000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 1968.9, "quote_volume": 36.936564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866360000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 1084.4, "quote_volume": 20.343344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866420000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866480000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866540000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 5625.0, "quote_volume": 105.4125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 105.4125}, {"ts": 1771866600000, "open": 0.01873, "high": 0.01874, "low": 0.01873, "close": 0.01874, "volume": 15451.2, "quote_volume": 289.488559, "trades": 4, "taker_buy_volume": 15451.2, "taker_buy_quote": 289.488559}, {"ts": 1771866660000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866720000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 1625.8, "quote_volume": 30.500008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866780000, "open": 0.01876, "high": 0.01878, "low": 0.01875, "close": 0.01875, "volume": 27654.2, "quote_volume": 519.116842, "trades": 8, "taker_buy_volume": 26000.0, "taker_buy_quote": 488.100592}, {"ts": 1771866840000, "open": 0.01875, "high": 0.01875, "low": 0.0187, "close": 0.01871, "volume": 15065.7, "quote_volume": 282.197138, "trades": 7, "taker_buy_volume": 430.1, "taker_buy_quote": 8.047171}, {"ts": 1771866900000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 855.6, "quote_volume": 15.995465, "trades": 2, "taker_buy_volume": 430.1, "taker_buy_quote": 8.04287}, {"ts": 1771866960000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867020000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 2745.8, "quote_volume": 51.291544, "trades": 2, "taker_buy_volume": 2745.8, "taker_buy_quote": 51.291544}, {"ts": 1771867080000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 1397.9, "quote_volume": 26.13159, "trades": 3, "taker_buy_volume": 1397.9, "taker_buy_quote": 26.13159}, {"ts": 1771867140000, "open": 0.01868, "high": 0.01868, "low": 0.01864, "close": 0.01865, "volume": 17629.3, "quote_volume": 328.907645, "trades": 12, "taker_buy_volume": 1532.2, "taker_buy_quote": 28.580322}, {"ts": 1771867200000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 10699.6, "quote_volume": 199.440544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867260000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.01862, "volume": 14807.3, "quote_volume": 275.691859, "trades": 7, "taker_buy_volume": 12803.9, "taker_buy_quote": 238.408618}, {"ts": 1771867320000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867380000, "open": 0.01867, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 21000.0, "quote_volume": 392.100355, "trades": 4, "taker_buy_volume": 21000.0, "taker_buy_quote": 392.100355}, {"ts": 1771867440000, "open": 0.01869, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 965.4, "quote_volume": 18.03477, "trades": 2, "taker_buy_volume": 537.6, "taker_buy_quote": 10.047744}, {"ts": 1771867500000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1628.7, "quote_volume": 30.424116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867560000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1646.4, "quote_volume": 30.70536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867620000, "open": 0.01867, "high": 0.01867, "low": 0.01865, "close": 0.01865, "volume": 11959.2, "quote_volume": 223.24654, "trades": 5, "taker_buy_volume": 9373.0, "taker_buy_quote": 174.99391}, {"ts": 1771867680000, "open": 0.01867, "high": 0.01867, "low": 0.01863, "close": 0.01863, "volume": 4212.3, "quote_volume": 78.489505, "trades": 3, "taker_buy_volume": 4212.3, "taker_buy_quote": 78.489505}, {"ts": 1771867740000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867800000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 1718.1, "quote_volume": 31.981882, "trades": 4, "taker_buy_volume": 804.1, "taker_buy_quote": 14.972342}, {"ts": 1771867860000, "open": 0.01861, "high": 0.01862, "low": 0.01859, "close": 0.01862, "volume": 26552.7, "quote_volume": 493.890918, "trades": 11, "taker_buy_volume": 19361.3, "taker_buy_quote": 360.146037}, {"ts": 1771867920000, "open": 0.01861, "high": 0.01864, "low": 0.01861, "close": 0.01864, "volume": 1932.9, "quote_volume": 36.005677, "trades": 4, "taker_buy_volume": 1451.6, "taker_buy_quote": 27.048684}, {"ts": 1771867980000, "open": 0.01864, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 2039.8, "quote_volume": 37.99771, "trades": 4, "taker_buy_volume": 537.6, "taker_buy_quote": 10.020864}, {"ts": 1771868040000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2124.9, "quote_volume": 39.565638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868100000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 28099.3, "quote_volume": 523.265216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868160000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 6042.1, "quote_volume": 112.317551, "trades": 4, "taker_buy_volume": 1670.4, "taker_buy_quote": 31.052736}, {"ts": 1771868220000, "open": 0.01858, "high": 0.01858, "low": 0.01853, "close": 0.01857, "volume": 50337.4, "quote_volume": 933.25677, "trades": 16, "taker_buy_volume": 20362.5, "taker_buy_quote": 377.439419}, {"ts": 1771868280000, "open": 0.01857, "high": 0.0186, "low": 0.01857, "close": 0.01858, "volume": 14052.7, "quote_volume": 261.222402, "trades": 9, "taker_buy_volume": 2707.6, "taker_buy_quote": 50.346765}, {"ts": 1771868340000, "open": 0.01858, "high": 0.0186, "low": 0.01856, "close": 0.01856, "volume": 24987.3, "quote_volume": 464.248284, "trades": 7, "taker_buy_volume": 2303.8, "taker_buy_quote": 42.816496}, {"ts": 1771868400000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01856, "volume": 8133.2, "quote_volume": 150.942514, "trades": 3, "taker_buy_volume": 7649.3, "taker_buy_quote": 141.971008}, {"ts": 1771868460000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 24048.0, "quote_volume": 447.84549, "trades": 5, "taker_buy_volume": 24048.0, "taker_buy_quote": 447.84549}, {"ts": 1771868520000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.0186, "volume": 1557.5, "quote_volume": 28.957756, "trades": 3, "taker_buy_volume": 970.3, "taker_buy_quote": 18.04758}, {"ts": 1771868580000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868640000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868700000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 4378.8, "quote_volume": 81.418148, "trades": 2, "taker_buy_volume": 1625.6, "taker_buy_quote": 30.23616}, {"ts": 1771868760000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868820000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 2205.0, "quote_volume": 40.96354, "trades": 2, "taker_buy_volume": 1669.0, "taker_buy_quote": 31.01002}, {"ts": 1771868880000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 49751.8, "quote_volume": 923.449658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868940000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869000000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869060000, "open": 0.01852, "high": 0.01852, "low": 0.01849, "close": 0.01849, "volume": 24244.0, "quote_volume": 448.525018, "trades": 15, "taker_buy_volume": 7788.4, "taker_buy_quote": 144.011864}, {"ts": 1771869120000, "open": 0.0185, "high": 0.01852, "low": 0.01849, "close": 0.01852, "volume": 8100.9, "quote_volume": 149.940717, "trades": 5, "taker_buy_volume": 5924.4, "taker_buy_quote": 109.649775}, {"ts": 1771869180000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1700.5, "quote_volume": 31.56128, "trades": 1, "taker_buy_volume": 1700.5, "taker_buy_quote": 31.56128}, {"ts": 1771869240000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 21000.0, "quote_volume": 389.97, "trades": 5, "taker_buy_volume": 15507.0, "taker_buy_quote": 287.96499}, {"ts": 1771869300000, "open": 0.01859, "high": 0.0186, "low": 0.01858, "close": 0.0186, "volume": 8762.3, "quote_volume": 162.881748, "trades": 5, "taker_buy_volume": 7471.5, "taker_buy_quote": 138.898684}, {"ts": 1771869360000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.01862, "volume": 30633.3, "quote_volume": 570.270946, "trades": 6, "taker_buy_volume": 30633.3, "taker_buy_quote": 570.270946}, {"ts": 1771869420000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869480000, "open": 0.01864, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 10446.3, "quote_volume": 194.622606, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 104.85}, {"ts": 1771869540000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 5357.4, "quote_volume": 100.022658, "trades": 1, "taker_buy_volume": 5357.4, "taker_buy_quote": 100.022658}, {"ts": 1771869600000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 340.5, "quote_volume": 6.350325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869660000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869720000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869780000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 3339.4, "quote_volume": 62.229411, "trades": 2, "taker_buy_volume": 1638.9, "taker_buy_quote": 30.549096}, {"ts": 1771869840000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 18975.6, "quote_volume": 354.007532, "trades": 11, "taker_buy_volume": 5634.2, "taker_buy_quote": 105.134172}, {"ts": 1771869900000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 5133.0, "quote_volume": 95.78178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869960000, "open": 0.01863, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 5676.8, "quote_volume": 105.718784, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.22}, {"ts": 1771870020000, "open": 0.01863, "high": 0.01866, "low": 0.01862, "close": 0.01866, "volume": 33267.2, "quote_volume": 619.614938, "trades": 9, "taker_buy_volume": 3756.2, "taker_buy_quote": 70.063868}, {"ts": 1771870080000, "open": 0.01866, "high": 0.01867, "low": 0.01865, "close": 0.01865, "volume": 5164.7, "quote_volume": 96.37037, "trades": 6, "taker_buy_volume": 1791.2, "taker_buy_quote": 33.4278}, {"ts": 1771870140000, "open": 0.0187, "high": 0.01871, "low": 0.01868, "close": 0.01868, "volume": 51046.8, "quote_volume": 953.690586, "trades": 9, "taker_buy_volume": 18200.4, "taker_buy_quote": 340.008047}, {"ts": 1771870200000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 537.6, "quote_volume": 10.042368, "trades": 1, "taker_buy_volume": 537.6, "taker_buy_quote": 10.042368}, {"ts": 1771870260000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870320000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 3507.6, "quote_volume": 65.486892, "trades": 1, "taker_buy_volume": 3507.6, "taker_buy_quote": 65.486892}, {"ts": 1771870380000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870440000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870500000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870560000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870620000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 619.4, "quote_volume": 11.55181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870680000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01867, "volume": 6573.7, "quote_volume": 122.694211, "trades": 4, "taker_buy_volume": 6573.7, "taker_buy_quote": 122.694211}, {"ts": 1771870740000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1226.5, "quote_volume": 22.86196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870800000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870860000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870920000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870980000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871040000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871100000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871160000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 9158.0, "quote_volume": 170.710483, "trades": 6, "taker_buy_volume": 536.3, "taker_buy_quote": 10.001995}, {"ts": 1771871220000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 6223.0, "quote_volume": 116.05297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871280000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 14500.0, "quote_volume": 270.57, "trades": 3, "taker_buy_volume": 14500.0, "taker_buy_quote": 270.57}, {"ts": 1771871340000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871400000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 153473.7, "quote_volume": 2860.642408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871460000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 8107.7, "quote_volume": 150.965374, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 104.7375}, {"ts": 1771871520000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01863, "volume": 12015.7, "quote_volume": 223.804149, "trades": 4, "taker_buy_volume": 11534.4, "taker_buy_quote": 214.83753}, {"ts": 1771871580000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01864, "volume": 1725.6, "quote_volume": 32.155294, "trades": 2, "taker_buy_volume": 1231.1, "taker_buy_quote": 22.947704}, {"ts": 1771871640000, "open": 0.01864, "high": 0.0187, "low": 0.01864, "close": 0.0187, "volume": 6194.8, "quote_volume": 115.660583, "trades": 4, "taker_buy_volume": 5499.3, "taker_buy_quote": 102.689508}, {"ts": 1771871700000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 1505.4, "quote_volume": 28.15098, "trades": 3, "taker_buy_volume": 1505.4, "taker_buy_quote": 28.15098}, {"ts": 1771871760000, "open": 0.0187, "high": 0.01874, "low": 0.0187, "close": 0.01874, "volume": 22978.8, "quote_volume": 430.088644, "trades": 6, "taker_buy_volume": 5336.1, "taker_buy_quote": 99.998514}, {"ts": 1771871820000, "open": 0.01877, "high": 0.01877, "low": 0.01874, "close": 0.01874, "volume": 36625.6, "quote_volume": 687.432533, "trades": 4, "taker_buy_volume": 35626.3, "taker_buy_quote": 668.705651}, {"ts": 1771871880000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871940000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 3676.8, "quote_volume": 68.94, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 68.94}, {"ts": 1771872000000, "open": 0.01877, "high": 0.01877, "low": 0.01873, "close": 0.01873, "volume": 44747.9, "quote_volume": 838.622587, "trades": 8, "taker_buy_volume": 3676.8, "taker_buy_quote": 69.013536}, {"ts": 1771872060000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 811.7, "quote_volume": 15.219375, "trades": 2, "taker_buy_volume": 811.7, "taker_buy_quote": 15.219375}, {"ts": 1771872120000, "open": 0.01876, "high": 0.01876, "low": 0.01874, "close": 0.01876, "volume": 2938.9, "quote_volume": 55.125254, "trades": 6, "taker_buy_volume": 2513.4, "taker_buy_quote": 47.151384}, {"ts": 1771872180000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 1598.6, "quote_volume": 29.925792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872240000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 2524.1, "quote_volume": 47.251152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872300000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.01867, "volume": 7580.8, "quote_volume": 141.589486, "trades": 6, "taker_buy_volume": 537.6, "taker_buy_quote": 10.042368}, {"ts": 1771872360000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 1559.2, "quote_volume": 29.145212, "trades": 3, "taker_buy_volume": 1559.2, "taker_buy_quote": 29.145212}, {"ts": 1771872420000, "open": 0.01868, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 3614.7, "quote_volume": 67.52056, "trades": 4, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.087534}, {"ts": 1771872480000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1559.1, "quote_volume": 29.139579, "trades": 4, "taker_buy_volume": 1559.1, "taker_buy_quote": 29.139579}, {"ts": 1771872540000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 1767.9, "quote_volume": 33.053879, "trades": 3, "taker_buy_volume": 1182.8, "taker_buy_quote": 22.11836}, {"ts": 1771872600000, "open": 0.0187, "high": 0.0187, "low": 0.01868, "close": 0.01868, "volume": 1989.2, "quote_volume": 37.182987, "trades": 4, "taker_buy_volume": 1989.2, "taker_buy_quote": 37.182987}, {"ts": 1771872660000, "open": 0.01868, "high": 0.01869, "low": 0.01868, "close": 0.01869, "volume": 1075.3, "quote_volume": 20.091443, "trades": 2, "taker_buy_volume": 1075.3, "taker_buy_quote": 20.091443}, {"ts": 1771872720000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 967.8, "quote_volume": 18.078504, "trades": 2, "taker_buy_volume": 967.8, "taker_buy_quote": 18.078504}, {"ts": 1771872780000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 591.4, "quote_volume": 11.047352, "trades": 1, "taker_buy_volume": 591.4, "taker_buy_quote": 11.047352}, {"ts": 1771872840000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872900000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872960000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 944.5, "quote_volume": 17.5677, "trades": 2, "taker_buy_volume": 594.6, "taker_buy_quote": 11.05956}, {"ts": 1771873020000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1711.2, "quote_volume": 31.811208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873080000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 6033.2, "quote_volume": 112.157188, "trades": 4, "taker_buy_volume": 1189.2, "taker_buy_quote": 22.107228}, {"ts": 1771873140000, "open": 0.01858, "high": 0.0186, "low": 0.01858, "close": 0.0186, "volume": 6591.1, "quote_volume": 122.584782, "trades": 5, "taker_buy_volume": 6107.2, "taker_buy_quote": 113.59392}, {"ts": 1771873200000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 855.6, "quote_volume": 15.905604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873260000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 540.5, "quote_volume": 10.0533, "trades": 1, "taker_buy_volume": 540.5, "taker_buy_quote": 10.0533}, {"ts": 1771873320000, "open": 0.0186, "high": 0.0186, "low": 0.01857, "close": 0.01858, "volume": 5553.4, "quote_volume": 103.217662, "trades": 8, "taker_buy_volume": 5273.3, "taker_buy_quote": 98.016205}, {"ts": 1771873380000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 2489.0, "quote_volume": 46.249944, "trades": 5, "taker_buy_volume": 2489.0, "taker_buy_quote": 46.249944}, {"ts": 1771873440000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01858, "volume": 1882.5, "quote_volume": 34.964063, "trades": 4, "taker_buy_volume": 1513.4, "taker_buy_quote": 28.113567}, {"ts": 1771873500000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 3700.8, "quote_volume": 68.686848, "trades": 2, "taker_buy_volume": 3700.8, "taker_buy_quote": 68.686848}, {"ts": 1771873560000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 13513.4, "quote_volume": 251.077891, "trades": 6, "taker_buy_volume": 1513.4, "taker_buy_quote": 28.117891}, {"ts": 1771873620000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 2944.4, "quote_volume": 54.73045, "trades": 3, "taker_buy_volume": 2944.4, "taker_buy_quote": 54.73045}, {"ts": 1771873680000, "open": 0.01859, "high": 0.01859, "low": 0.01857, "close": 0.01858, "volume": 2257.3, "quote_volume": 41.940223, "trades": 4, "taker_buy_volume": 1621.6, "taker_buy_quote": 30.135274}, {"ts": 1771873740000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 22918.9, "quote_volume": 425.383432, "trades": 3, "taker_buy_volume": 918.9, "taker_buy_quote": 17.063432}, {"ts": 1771873800000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 24911.4, "quote_volume": 462.531162, "trades": 7, "taker_buy_volume": 21234.6, "taker_buy_quote": 394.326522}, {"ts": 1771873860000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 4719.1, "quote_volume": 87.633687, "trades": 2, "taker_buy_volume": 4719.1, "taker_buy_quote": 87.633687}, {"ts": 1771873920000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873980000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874040000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874100000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2048.2, "quote_volume": 37.99411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874160000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 3796.5, "quote_volume": 70.349145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874220000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 45906.6, "quote_volume": 850.649298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874280000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 11250.0, "quote_volume": 208.51875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874340000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 5400.4, "quote_volume": 100.015408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874400000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2661.2, "quote_volume": 49.2205, "trades": 7, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.11405}, {"ts": 1771874460000, "open": 0.01847, "high": 0.01847, "low": 0.01844, "close": 0.01846, "volume": 15250.0, "quote_volume": 281.607575, "trades": 9, "taker_buy_volume": 2604.3, "taker_buy_quote": 48.095443}, {"ts": 1771874520000, "open": 0.01848, "high": 0.01848, "low": 0.01844, "close": 0.01844, "volume": 5829.0, "quote_volume": 107.520047, "trades": 4, "taker_buy_volume": 947.5, "taker_buy_quote": 17.505187}, {"ts": 1771874580000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874640000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 13846.0, "quote_volume": 255.381486, "trades": 4, "taker_buy_volume": 11749.6, "taker_buy_quote": 216.72387}, {"ts": 1771874700000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1645.2, "quote_volume": 30.35394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874760000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 14424.8, "quote_volume": 266.213065, "trades": 5, "taker_buy_volume": 14424.8, "taker_buy_quote": 266.213065}, {"ts": 1771874820000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 794.4, "quote_volume": 14.65668, "trades": 1, "taker_buy_volume": 794.4, "taker_buy_quote": 14.65668}, {"ts": 1771874880000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874940000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875000000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875060000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875120000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 3030.5, "quote_volume": 56.04425, "trades": 3, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1771875180000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 9169.4, "quote_volume": 169.450512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875240000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875300000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875360000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875420000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 525.5, "quote_volume": 9.716495, "trades": 1, "taker_buy_volume": 525.5, "taker_buy_quote": 9.716495}, {"ts": 1771875480000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875540000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875600000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 1218.1, "quote_volume": 22.514021, "trades": 2, "taker_buy_volume": 785.7, "taker_buy_quote": 14.527593}, {"ts": 1771875660000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 1783.0, "quote_volume": 32.986663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875720000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2150.4, "quote_volume": 39.766272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875780000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 18991.1, "quote_volume": 351.273724, "trades": 10, "taker_buy_volume": 12919.1, "taker_buy_quote": 238.9471}, {"ts": 1771875840000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 1624.8, "quote_volume": 30.032282, "trades": 3, "taker_buy_volume": 597.8, "taker_buy_quote": 11.053322}, {"ts": 1771875900000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 3178.2, "quote_volume": 58.782122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875960000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2230.0, "quote_volume": 41.249086, "trades": 4, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.1031}, {"ts": 1771876020000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 5060.9, "quote_volume": 93.619334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876080000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 3037.0, "quote_volume": 56.10439, "trades": 2, "taker_buy_volume": 3037.0, "taker_buy_quote": 56.10439}, {"ts": 1771876140000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 35931.9, "quote_volume": 662.569636, "trades": 8, "taker_buy_volume": 34904.3, "taker_buy_quote": 643.635292}, {"ts": 1771876200000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 2917.1, "quote_volume": 53.791324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876260000, "open": 0.01845, "high": 0.01847, "low": 0.01845, "close": 0.01846, "volume": 7574.0, "quote_volume": 139.81607, "trades": 4, "taker_buy_volume": 6601.1, "taker_buy_quote": 121.861741}, {"ts": 1771876320000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876380000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876440000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876500000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876560000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 55029.4, "quote_volume": 1017.067539, "trades": 11, "taker_buy_volume": 55029.4, "taker_buy_quote": 1017.067539}, {"ts": 1771876620000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2702.7, "quote_volume": 49.972923, "trades": 1, "taker_buy_volume": 2702.7, "taker_buy_quote": 49.972923}, {"ts": 1771876680000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 9440.3, "quote_volume": 174.551147, "trades": 6, "taker_buy_volume": 9440.3, "taker_buy_quote": 174.551147}, {"ts": 1771876740000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 1408.2, "quote_volume": 26.019212, "trades": 3, "taker_buy_volume": 975.8, "taker_buy_quote": 18.032784}, {"ts": 1771876800000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01848, "volume": 1846.9, "quote_volume": 34.130744, "trades": 3, "taker_buy_volume": 597.8, "taker_buy_quote": 11.053322}, {"ts": 1771876860000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 2333.7, "quote_volume": 43.113221, "trades": 5, "taker_buy_volume": 1409.8, "taker_buy_quote": 26.048788}, {"ts": 1771876920000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876980000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877040000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 11650.3, "quote_volume": 215.54028, "trades": 6, "taker_buy_volume": 9055.2, "taker_buy_quote": 167.53093}, {"ts": 1771877100000, "open": 0.01852, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 8185.5, "quote_volume": 151.591157, "trades": 6, "taker_buy_volume": 7647.9, "taker_buy_quote": 141.645557}, {"ts": 1771877160000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 3304.6, "quote_volume": 61.11657, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877220000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2756.4, "quote_volume": 50.965836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877280000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1129.0, "quote_volume": 20.8865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877340000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 1505.4, "quote_volume": 27.834309, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877400000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1513.5, "quote_volume": 27.954345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877460000, "open": 0.01847, "high": 0.01851, "low": 0.01847, "close": 0.01851, "volume": 807.9, "quote_volume": 14.936933, "trades": 2, "taker_buy_volume": 375.5, "taker_buy_quote": 6.950505}, {"ts": 1771877520000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 3498.9, "quote_volume": 64.799628, "trades": 2, "taker_buy_volume": 3498.9, "taker_buy_quote": 64.799628}, {"ts": 1771877580000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877640000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877700000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1382.4, "quote_volume": 25.615872, "trades": 1, "taker_buy_volume": 1382.4, "taker_buy_quote": 25.615872}, {"ts": 1771877760000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 500.0, "quote_volume": 9.265, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.265}, {"ts": 1771877820000, "open": 0.01853, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 1480.0, "quote_volume": 27.402895, "trades": 3, "taker_buy_volume": 619.8, "taker_buy_quote": 11.484894}, {"ts": 1771877880000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877940000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1903.6, "quote_volume": 35.273708, "trades": 1, "taker_buy_volume": 1903.6, "taker_buy_quote": 35.273708}, {"ts": 1771878000000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01854, "volume": 5618.0, "quote_volume": 104.123608, "trades": 4, "taker_buy_volume": 5618.0, "taker_buy_quote": 104.123608}, {"ts": 1771878060000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 967.7, "quote_volume": 17.931481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878120000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1080.7, "quote_volume": 19.988649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878180000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 4626.2, "quote_volume": 85.677224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878240000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 16143.3, "quote_volume": 299.058006, "trades": 6, "taker_buy_volume": 14034.0, "taker_buy_quote": 259.99377}, {"ts": 1771878300000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878360000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878420000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 5625.0, "quote_volume": 104.175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878480000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 1232.3, "quote_volume": 22.801227, "trades": 3, "taker_buy_volume": 1232.3, "taker_buy_quote": 22.801227}, {"ts": 1771878540000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 4406.3, "quote_volume": 81.51655, "trades": 3, "taker_buy_volume": 597.8, "taker_buy_quote": 11.0593}, {"ts": 1771878600000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878660000, "open": 0.01855, "high": 0.01858, "low": 0.01855, "close": 0.01858, "volume": 37853.0, "quote_volume": 702.625042, "trades": 9, "taker_buy_volume": 37853.0, "taker_buy_quote": 702.625042}, {"ts": 1771878720000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878780000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878840000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878900000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878960000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879020000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879080000, "open": 0.01855, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 2432.6, "quote_volume": 45.156028, "trades": 5, "taker_buy_volume": 1081.0, "taker_buy_quote": 20.07417}, {"ts": 1771879140000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879200000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879260000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879320000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 375.7, "quote_volume": 6.969235, "trades": 1, "taker_buy_volume": 375.7, "taker_buy_quote": 6.969235}, {"ts": 1771879380000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879440000, "open": 0.01857, "high": 0.01858, "low": 0.01856, "close": 0.01858, "volume": 12141.1, "quote_volume": 225.455583, "trades": 11, "taker_buy_volume": 9538.9, "taker_buy_quote": 177.158751}, {"ts": 1771879500000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879560000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879620000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 711.5, "quote_volume": 13.212555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879680000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 391.4, "quote_volume": 7.268298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879740000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879800000, "open": 0.01859, "high": 0.0186, "low": 0.01858, "close": 0.01859, "volume": 24558.4, "quote_volume": 456.562864, "trades": 14, "taker_buy_volume": 20849.6, "taker_buy_quote": 387.636272}, {"ts": 1771879860000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1628.7, "quote_volume": 30.277533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879920000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.01862, "volume": 10196.8, "quote_volume": 189.769904, "trades": 4, "taker_buy_volume": 8283.7, "taker_buy_quote": 154.186244}, {"ts": 1771879980000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 2311.8, "quote_volume": 43.05163, "trades": 4, "taker_buy_volume": 2311.8, "taker_buy_quote": 43.05163}, {"ts": 1771880040000, "open": 0.01861, "high": 0.01864, "low": 0.01861, "close": 0.01863, "volume": 5892.8, "quote_volume": 109.80888, "trades": 5, "taker_buy_volume": 4214.4, "taker_buy_quote": 78.55104}, {"ts": 1771880100000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 2258.3, "quote_volume": 42.0776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880160000, "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 1069.9, "quote_volume": 19.958983, "trades": 2, "taker_buy_volume": 535.1, "taker_buy_quote": 9.979615}, {"ts": 1771880220000, "open": 0.01867, "high": 0.01867, "low": 0.01865, "close": 0.01867, "volume": 16975.5, "quote_volume": 316.858365, "trades": 13, "taker_buy_volume": 15486.5, "taker_buy_quote": 289.076705}, {"ts": 1771880280000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 21230.5, "quote_volume": 396.373435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880340000, "open": 0.01868, "high": 0.01869, "low": 0.01866, "close": 0.01868, "volume": 16950.8, "quote_volume": 316.648483, "trades": 12, "taker_buy_volume": 13570.2, "taker_buy_quote": 253.566487}, {"ts": 1771880400000, "open": 0.01867, "high": 0.01869, "low": 0.01865, "close": 0.01868, "volume": 5112.6, "quote_volume": 95.445436, "trades": 9, "taker_buy_volume": 2419.4, "taker_buy_quote": 45.203532}, {"ts": 1771880460000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 537.6, "quote_volume": 10.042368, "trades": 1, "taker_buy_volume": 537.6, "taker_buy_quote": 10.042368}, {"ts": 1771880520000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 430.1, "quote_volume": 8.025666, "trades": 1, "taker_buy_volume": 430.1, "taker_buy_quote": 8.025666}, {"ts": 1771880580000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 967.7, "quote_volume": 18.077711, "trades": 2, "taker_buy_volume": 967.7, "taker_buy_quote": 18.077711}, {"ts": 1771880640000, "open": 0.01869, "high": 0.01869, "low": 0.01866, "close": 0.01866, "volume": 51747.3, "quote_volume": 965.875442, "trades": 15, "taker_buy_volume": 1559.1, "taker_buy_quote": 29.139579}, {"ts": 1771880700000, "open": 0.01866, "high": 0.01868, "low": 0.01866, "close": 0.01868, "volume": 2258.0, "quote_volume": 42.162236, "trades": 4, "taker_buy_volume": 1666.6, "taker_buy_quote": 31.126712}, {"ts": 1771880760000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 793.2, "quote_volume": 14.816976, "trades": 2, "taker_buy_volume": 793.2, "taker_buy_quote": 14.816976}, {"ts": 1771880820000, "open": 0.01868, "high": 0.01869, "low": 0.01866, "close": 0.01868, "volume": 11511.4, "quote_volume": 214.925576, "trades": 7, "taker_buy_volume": 5666.1, "taker_buy_quote": 105.811356}, {"ts": 1771880880000, "open": 0.01867, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 9955.9, "quote_volume": 185.783154, "trades": 3, "taker_buy_volume": 483.9, "taker_buy_quote": 9.029574}, {"ts": 1771880940000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881000000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 2559.7, "quote_volume": 47.718405, "trades": 2, "taker_buy_volume": 559.7, "taker_buy_quote": 10.438405}, {"ts": 1771881060000, "open": 0.01865, "high": 0.01868, "low": 0.01865, "close": 0.01868, "volume": 23245.0, "quote_volume": 433.950556, "trades": 10, "taker_buy_volume": 23245.0, "taker_buy_quote": 433.950556}, {"ts": 1771881120000, "open": 0.01867, "high": 0.01867, "low": 0.01866, "close": 0.01867, "volume": 16912.0, "quote_volume": 315.70169, "trades": 7, "taker_buy_volume": 510.0, "taker_buy_quote": 9.5217}, {"ts": 1771881180000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881240000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 430.1, "quote_volume": 8.034268, "trades": 1, "taker_buy_volume": 430.1, "taker_buy_quote": 8.034268}, {"ts": 1771881300000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 1225.3, "quote_volume": 22.876351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881360000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 2758.0, "quote_volume": 51.51944, "trades": 1, "taker_buy_volume": 2758.0, "taker_buy_quote": 51.51944}, {"ts": 1771881420000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 653.1, "quote_volume": 12.186846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881480000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881540000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 147777.3, "quote_volume": 2760.49932, "trades": 10, "taker_buy_volume": 147777.3, "taker_buy_quote": 2760.49932}, {"ts": 1771881600000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 1451.6, "quote_volume": 27.14492, "trades": 3, "taker_buy_volume": 1451.6, "taker_buy_quote": 27.14492}, {"ts": 1771881660000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 483.9, "quote_volume": 9.04893, "trades": 1, "taker_buy_volume": 483.9, "taker_buy_quote": 9.04893}, {"ts": 1771881720000, "open": 0.01868, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 3114.7, "quote_volume": 58.191736, "trades": 5, "taker_buy_volume": 1505.4, "taker_buy_quote": 28.130012}, {"ts": 1771881780000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1021.5, "quote_volume": 19.091835, "trades": 2, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.091835}, {"ts": 1771881840000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 967.8, "quote_volume": 18.088182, "trades": 2, "taker_buy_volume": 967.8, "taker_buy_quote": 18.088182}, {"ts": 1771881900000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1397.8, "quote_volume": 26.124882, "trades": 3, "taker_buy_volume": 1397.8, "taker_buy_quote": 26.124882}, {"ts": 1771881960000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 2356.3, "quote_volume": 44.000677, "trades": 5, "taker_buy_volume": 1500.7, "taker_buy_quote": 28.018069}, {"ts": 1771882020000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 3364.5, "quote_volume": 62.78157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882080000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 585.9, "quote_volume": 10.929908, "trades": 2, "taker_buy_volume": 287.3, "taker_buy_quote": 5.361018}, {"ts": 1771882140000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882200000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 5337.7, "quote_volume": 99.601482, "trades": 1, "taker_buy_volume": 5337.7, "taker_buy_quote": 99.601482}, {"ts": 1771882260000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882320000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 13024.8, "quote_volume": 243.033091, "trades": 5, "taker_buy_volume": 12057.1, "taker_buy_quote": 224.985486}, {"ts": 1771882380000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882440000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882500000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882560000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882620000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 804.5, "quote_volume": 14.987835, "trades": 1, "taker_buy_volume": 804.5, "taker_buy_quote": 14.987835}, {"ts": 1771882680000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 3676.8, "quote_volume": 68.498784, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 68.498784}, {"ts": 1771882740000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 483.9, "quote_volume": 9.029574, "trades": 1, "taker_buy_volume": 483.9, "taker_buy_quote": 9.029574}, {"ts": 1771882800000, "open": 0.01866, "high": 0.01869, "low": 0.01866, "close": 0.01868, "volume": 5757.5, "quote_volume": 107.510755, "trades": 9, "taker_buy_volume": 5276.2, "taker_buy_quote": 98.520071}, {"ts": 1771882860000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01869, "volume": 2039.9, "quote_volume": 38.121453, "trades": 4, "taker_buy_volume": 483.9, "taker_buy_quote": 9.044091}, {"ts": 1771882920000, "open": 0.01869, "high": 0.01874, "low": 0.01869, "close": 0.01874, "volume": 3628.5, "quote_volume": 67.940922, "trades": 5, "taker_buy_volume": 3093.7, "taker_buy_quote": 57.94551}, {"ts": 1771882980000, "open": 0.01874, "high": 0.01876, "low": 0.01873, "close": 0.01873, "volume": 17274.6, "quote_volume": 323.950916, "trades": 9, "taker_buy_volume": 16314.3, "taker_buy_quote": 305.960242}, {"ts": 1771883040000, "open": 0.01869, "high": 0.01871, "low": 0.01869, "close": 0.01869, "volume": 1545.4, "quote_volume": 28.894222, "trades": 3, "taker_buy_volume": 534.8, "taker_buy_quote": 10.006108}, {"ts": 1771883100000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 478.7, "quote_volume": 8.946903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883160000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 478.7, "quote_volume": 8.946903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883220000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 2585.0, "quote_volume": 48.31365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883280000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883340000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 1329.7, "quote_volume": 24.869645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883400000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 1436.1, "quote_volume": 26.85507, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883460000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 531.9, "quote_volume": 9.94653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883520000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883580000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883640000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 537.6, "quote_volume": 10.05312, "trades": 1, "taker_buy_volume": 537.6, "taker_buy_quote": 10.05312}, {"ts": 1771883700000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 2384.7, "quote_volume": 44.59389, "trades": 2, "taker_buy_volume": 591.4, "taker_buy_quote": 11.05918}, {"ts": 1771883760000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 585.1, "quote_volume": 10.94137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883820000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 531.9, "quote_volume": 9.94653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883880000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 896.8, "quote_volume": 16.774341, "trades": 2, "taker_buy_volume": 418.1, "taker_buy_quote": 7.822651}, {"ts": 1771883940000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 1542.5, "quote_volume": 28.84475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884000000, "open": 0.0187, "high": 0.01872, "low": 0.0187, "close": 0.0187, "volume": 11682.4, "quote_volume": 218.598387, "trades": 9, "taker_buy_volume": 10119.0, "taker_buy_quote": 189.35196}, {"ts": 1771884060000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 1600.9, "quote_volume": 29.930979, "trades": 3, "taker_buy_volume": 483.9, "taker_buy_quote": 9.04893}, {"ts": 1771884120000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 1063.8, "quote_volume": 19.89306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884180000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 478.7, "quote_volume": 8.961264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884240000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 3676.8, "quote_volume": 68.94, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 68.94}, {"ts": 1771884300000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884360000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884420000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884480000, "open": 0.01875, "high": 0.01876, "low": 0.01875, "close": 0.01876, "volume": 10909.0, "quote_volume": 204.59639, "trades": 6, "taker_buy_volume": 10909.0, "taker_buy_quote": 204.59639}, {"ts": 1771884540000, "open": 0.01877, "high": 0.01878, "low": 0.01875, "close": 0.01875, "volume": 28078.1, "quote_volume": 526.63605, "trades": 7, "taker_buy_volume": 3626.7, "taker_buy_quote": 68.089426}, {"ts": 1771884600000, "open": 0.01876, "high": 0.01876, "low": 0.01873, "close": 0.01873, "volume": 27963.8, "quote_volume": 524.352062, "trades": 13, "taker_buy_volume": 2294.2, "taker_buy_quote": 43.001864}, {"ts": 1771884660000, "open": 0.01874, "high": 0.01875, "low": 0.01874, "close": 0.01875, "volume": 13967.3, "quote_volume": 261.845011, "trades": 5, "taker_buy_volume": 13967.3, "taker_buy_quote": 261.845011}, {"ts": 1771884720000, "open": 0.01876, "high": 0.01878, "low": 0.01875, "close": 0.01878, "volume": 15561.8, "quote_volume": 291.945713, "trades": 6, "taker_buy_volume": 3136.3, "taker_buy_quote": 58.873699}, {"ts": 1771884780000, "open": 0.01877, "high": 0.01877, "low": 0.01871, "close": 0.01871, "volume": 6150.9, "quote_volume": 115.325211, "trades": 4, "taker_buy_volume": 1123.0, "taker_buy_quote": 21.073362}, {"ts": 1771884840000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 960.2, "quote_volume": 17.984546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884900000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884960000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 1729.8, "quote_volume": 32.416452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885020000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 3614.1, "quote_volume": 67.764375, "trades": 2, "taker_buy_volume": 3614.1, "taker_buy_quote": 67.764375}, {"ts": 1771885080000, "open": 0.01874, "high": 0.01874, "low": 0.01873, "close": 0.01873, "volume": 26137.0, "quote_volume": 489.79016, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885140000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885200000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885260000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 488.2, "quote_volume": 9.148868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885320000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885380000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 1500.0, "quote_volume": 28.125, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.125}, {"ts": 1771885440000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 3676.8, "quote_volume": 69.013536, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 69.013536}, {"ts": 1771885500000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 1544.8, "quote_volume": 29.011344, "trades": 2, "taker_buy_volume": 1544.8, "taker_buy_quote": 29.011344}, {"ts": 1771885560000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885620000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 1385.2, "quote_volume": 26.000204, "trades": 2, "taker_buy_volume": 1385.2, "taker_buy_quote": 26.000204}, {"ts": 1771885680000, "open": 0.01878, "high": 0.01878, "low": 0.01873, "close": 0.01873, "volume": 2156.8, "quote_volume": 40.458815, "trades": 4, "taker_buy_volume": 588.2, "taker_buy_quote": 11.046396}, {"ts": 1771885740000, "open": 0.01873, "high": 0.01874, "low": 0.01869, "close": 0.0187, "volume": 39524.1, "quote_volume": 738.764295, "trades": 8, "taker_buy_volume": 430.1, "taker_buy_quote": 8.04287}, {"ts": 1771885800000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 26011.8, "quote_volume": 486.331103, "trades": 7, "taker_buy_volume": 17056.1, "taker_buy_quote": 318.94907}, {"ts": 1771885860000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1545.6, "quote_volume": 28.887264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885920000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 478.7, "quote_volume": 8.946903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885980000, "open": 0.01869, "high": 0.01871, "low": 0.01869, "close": 0.01871, "volume": 7964.5, "quote_volume": 149.006221, "trades": 2, "taker_buy_volume": 7485.8, "taker_buy_quote": 140.059318}, {"ts": 1771886040000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 478.7, "quote_volume": 8.946903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886100000, "open": 0.01873, "high": 0.01873, "low": 0.0187, "close": 0.01873, "volume": 51058.0, "quote_volume": 956.280703, "trades": 12, "taker_buy_volume": 27625.4, "taker_buy_quote": 517.423742}, {"ts": 1771886160000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 1170.2, "quote_volume": 21.876889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886220000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 1382.9, "quote_volume": 25.855975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886280000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886340000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886400000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 999.8, "quote_volume": 18.756248, "trades": 1, "taker_buy_volume": 999.8, "taker_buy_quote": 18.756248}, {"ts": 1771886460000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886520000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886580000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886640000, "open": 0.01875, "high": 0.01875, "low": 0.01873, "close": 0.01873, "volume": 5426.2, "quote_volume": 101.642352, "trades": 2, "taker_buy_volume": 481.3, "taker_buy_quote": 9.024375}, {"ts": 1771886700000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886760000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886820000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886880000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886940000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887000000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887060000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887120000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887180000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887240000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 10681.3, "quote_volume": 199.847123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887300000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 3804.3, "quote_volume": 71.106668, "trades": 2, "taker_buy_volume": 430.1, "taker_buy_quote": 8.04287}, {"ts": 1771887360000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887420000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887480000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887540000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 9640.8, "quote_volume": 179.993736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887600000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887660000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 3960.3, "quote_volume": 73.978404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887720000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 2401.0, "quote_volume": 44.91069, "trades": 2, "taker_buy_volume": 2401.0, "taker_buy_quote": 44.91069}, {"ts": 1771887780000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 531.9, "quote_volume": 9.941211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887840000, "open": 0.01871, "high": 0.01873, "low": 0.01871, "close": 0.01873, "volume": 2142.4, "quote_volume": 40.11245, "trades": 2, "taker_buy_volume": 1407.3, "taker_buy_quote": 26.358729}, {"ts": 1771887900000, "open": 0.01874, "high": 0.01875, "low": 0.01874, "close": 0.01875, "volume": 5870.9, "quote_volume": 110.026014, "trades": 2, "taker_buy_volume": 5870.9, "taker_buy_quote": 110.026014}, {"ts": 1771887960000, "open": 0.01875, "high": 0.01875, "low": 0.01873, "close": 0.01873, "volume": 1601.2, "quote_volume": 30.010798, "trades": 3, "taker_buy_volume": 1016.1, "taker_buy_quote": 19.051875}, {"ts": 1771888020000, "open": 0.01873, "high": 0.01876, "low": 0.01873, "close": 0.01875, "volume": 2463.2, "quote_volume": 46.168784, "trades": 6, "taker_buy_volume": 1016.1, "taker_buy_quote": 19.055981}, {"ts": 1771888080000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 904.2, "quote_volume": 16.962792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888140000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888200000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888260000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888320000, "open": 0.01877, "high": 0.01877, "low": 0.01875, "close": 0.01875, "volume": 957.7, "quote_volume": 17.965333, "trades": 2, "taker_buy_volume": 422.9, "taker_buy_quote": 7.937833}, {"ts": 1771888380000, "open": 0.01877, "high": 0.01879, "low": 0.01875, "close": 0.01875, "volume": 49014.4, "quote_volume": 920.160386, "trades": 9, "taker_buy_volume": 13583.0, "taker_buy_quote": 255.202928}, {"ts": 1771888440000, "open": 0.01877, "high": 0.0188, "low": 0.01877, "close": 0.0188, "volume": 1016.2, "quote_volume": 19.090121, "trades": 3, "taker_buy_volume": 1016.2, "taker_buy_quote": 19.090121}, {"ts": 1771888500000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 1069.6, "quote_volume": 20.10848, "trades": 2, "taker_buy_volume": 1069.6, "taker_buy_quote": 20.10848}, {"ts": 1771888560000, "open": 0.01878, "high": 0.01879, "low": 0.01877, "close": 0.01879, "volume": 10472.9, "quote_volume": 196.655888, "trades": 12, "taker_buy_volume": 1978.6, "taker_buy_quote": 37.177894}, {"ts": 1771888620000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 2804.6, "quote_volume": 52.614296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888680000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 3534.8, "quote_volume": 66.312848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888740000, "open": 0.01876, "high": 0.01877, "low": 0.01874, "close": 0.01874, "volume": 26200.1, "quote_volume": 491.513933, "trades": 6, "taker_buy_volume": 1069.5, "taker_buy_quote": 20.074515}, {"ts": 1771888800000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 2384.2, "quote_volume": 44.70375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888860000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888920000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888980000, "open": 0.01877, "high": 0.01877, "low": 0.01874, "close": 0.01874, "volume": 901.6, "quote_volume": 16.910267, "trades": 2, "taker_buy_volume": 476.1, "taker_buy_quote": 8.936397}, {"ts": 1771889040000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889100000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 319.8, "quote_volume": 5.999448, "trades": 1, "taker_buy_volume": 319.8, "taker_buy_quote": 5.999448}, {"ts": 1771889160000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 8536.8, "quote_volume": 160.065, "trades": 2, "taker_buy_volume": 8536.8, "taker_buy_quote": 160.065}, {"ts": 1771889220000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889280000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889340000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889400000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 960.2, "quote_volume": 18.013352, "trades": 2, "taker_buy_volume": 960.2, "taker_buy_quote": 18.013352}, {"ts": 1771889460000, "open": 0.01877, "high": 0.01878, "low": 0.01877, "close": 0.01878, "volume": 3155.1, "quote_volume": 59.240142, "trades": 7, "taker_buy_volume": 3155.1, "taker_buy_quote": 59.240142}, {"ts": 1771889520000, "open": 0.01878, "high": 0.01878, "low": 0.01875, "close": 0.01878, "volume": 1922.3, "quote_volume": 36.084837, "trades": 4, "taker_buy_volume": 1390.4, "taker_buy_quote": 26.111712}, {"ts": 1771889580000, "open": 0.01877, "high": 0.01877, "low": 0.01875, "close": 0.01875, "volume": 1063.5, "quote_volume": 19.950193, "trades": 2, "taker_buy_volume": 478.4, "taker_buy_quote": 8.979568}, {"ts": 1771889640000, "open": 0.01877, "high": 0.01877, "low": 0.01875, "close": 0.01875, "volume": 1383.3, "quote_volume": 25.942201, "trades": 3, "taker_buy_volume": 266.3, "taker_buy_quote": 4.998451}, {"ts": 1771889700000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 2553.1, "quote_volume": 47.870625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889760000, "open": 0.01875, "high": 0.01875, "low": 0.01874, "close": 0.01874, "volume": 878.5, "quote_volume": 16.467345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889820000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889880000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889940000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890000000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 4126.1, "quote_volume": 77.199331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890060000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 4496.0, "quote_volume": 84.12016, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 84.12016}, {"ts": 1771890120000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890180000, "open": 0.0187, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 4766.9, "quote_volume": 89.062368, "trades": 5, "taker_buy_volume": 483.9, "taker_buy_quote": 9.04893}, {"ts": 1771890240000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.01867, "volume": 2683.0, "quote_volume": 50.120104, "trades": 5, "taker_buy_volume": 1129.0, "taker_buy_quote": 21.106924}, {"ts": 1771890300000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1395.3, "quote_volume": 26.078157, "trades": 3, "taker_buy_volume": 1395.3, "taker_buy_quote": 26.078157}, {"ts": 1771890360000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 4496.0, "quote_volume": 83.98528, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 83.98528}, {"ts": 1771890420000, "open": 0.01869, "high": 0.0187, "low": 0.01867, "close": 0.0187, "volume": 4368.1, "quote_volume": 81.620562, "trades": 7, "taker_buy_volume": 2603.5, "taker_buy_quote": 48.663716}, {"ts": 1771890480000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 1764.6, "quote_volume": 33.008773, "trades": 3, "taker_buy_volume": 1764.6, "taker_buy_quote": 33.008773}, {"ts": 1771890540000, "open": 0.0187, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 4633.3, "quote_volume": 86.600736, "trades": 7, "taker_buy_volume": 1505.4, "taker_buy_quote": 28.15098}, {"ts": 1771890600000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 3917.7, "quote_volume": 73.213257, "trades": 4, "taker_buy_volume": 3062.1, "taker_buy_quote": 57.230649}, {"ts": 1771890660000, "open": 0.01869, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 2669.9, "quote_volume": 49.869361, "trades": 5, "taker_buy_volume": 1600.3, "taker_buy_quote": 29.899929}, {"ts": 1771890720000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 3058.4, "quote_volume": 57.139036, "trades": 6, "taker_buy_volume": 1935.4, "taker_buy_quote": 36.172626}, {"ts": 1771890780000, "open": 0.01867, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 2264.2, "quote_volume": 42.27799, "trades": 5, "taker_buy_volume": 537.6, "taker_buy_quote": 10.042368}, {"ts": 1771890840000, "open": 0.01868, "high": 0.0187, "low": 0.01866, "close": 0.01866, "volume": 29352.5, "quote_volume": 548.097611, "trades": 11, "taker_buy_volume": 1774.2, "taker_buy_quote": 33.157598}, {"ts": 1771890900000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01867, "volume": 1930.1, "quote_volume": 36.039294, "trades": 4, "taker_buy_volume": 914.0, "taker_buy_quote": 17.07352}, {"ts": 1771890960000, "open": 0.01868, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 2416.1, "quote_volume": 45.131167, "trades": 5, "taker_buy_volume": 1827.9, "taker_buy_quote": 34.149473}, {"ts": 1771891020000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 2413.6, "quote_volume": 45.099489, "trades": 5, "taker_buy_volume": 1344.1, "taker_buy_quote": 25.121229}, {"ts": 1771891080000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.01869, "volume": 2433.0, "quote_volume": 45.473868, "trades": 5, "taker_buy_volume": 537.6, "taker_buy_quote": 10.05312}, {"ts": 1771891140000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 2787.1, "quote_volume": 52.090931, "trades": 5, "taker_buy_volume": 1182.8, "taker_buy_quote": 22.112446}, {"ts": 1771891200000, "open": 0.01871, "high": 0.01873, "low": 0.01871, "close": 0.01871, "volume": 6797.6, "quote_volume": 127.192474, "trades": 3, "taker_buy_volume": 6318.9, "taker_buy_quote": 118.235997}, {"ts": 1771891260000, "open": 0.01872, "high": 0.01872, "low": 0.0187, "close": 0.0187, "volume": 7886.1, "quote_volume": 147.558654, "trades": 6, "taker_buy_volume": 600.0, "taker_buy_quote": 11.232}, {"ts": 1771891320000, "open": 0.01869, "high": 0.01871, "low": 0.01869, "close": 0.01871, "volume": 2141.6, "quote_volume": 40.041558, "trades": 4, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.106889}, {"ts": 1771891380000, "open": 0.01871, "high": 0.01871, "low": 0.01869, "close": 0.01869, "volume": 2018.0, "quote_volume": 37.725022, "trades": 4, "taker_buy_volume": 2018.0, "taker_buy_quote": 37.725022}, {"ts": 1771891440000, "open": 0.01869, "high": 0.01869, "low": 0.01866, "close": 0.01866, "volume": 2754.7, "quote_volume": 51.438304, "trades": 3, "taker_buy_volume": 1330.1, "taker_buy_quote": 24.855268}, {"ts": 1771891500000, "open": 0.01866, "high": 0.01868, "low": 0.01866, "close": 0.01868, "volume": 6269.0, "quote_volume": 116.98792, "trades": 2, "taker_buy_volume": 6269.0, "taker_buy_quote": 116.98792}, {"ts": 1771891560000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891620000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 669.4, "quote_volume": 12.511086, "trades": 1, "taker_buy_volume": 669.4, "taker_buy_quote": 12.511086}, {"ts": 1771891680000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1500.0, "quote_volume": 28.035, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.035}, {"ts": 1771891740000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891800000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891860000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891920000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891980000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1021.5, "quote_volume": 19.091835, "trades": 2, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.091835}, {"ts": 1771892040000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 2258.1, "quote_volume": 42.203889, "trades": 4, "taker_buy_volume": 2258.1, "taker_buy_quote": 42.203889}, {"ts": 1771892100000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 967.8, "quote_volume": 18.088182, "trades": 2, "taker_buy_volume": 967.8, "taker_buy_quote": 18.088182}, {"ts": 1771892160000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892220000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892280000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 957.4, "quote_volume": 17.912954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892340000, "open": 0.01873, "high": 0.01874, "low": 0.01872, "close": 0.01874, "volume": 2564.0, "quote_volume": 48.028562, "trades": 5, "taker_buy_volume": 2032.1, "taker_buy_quote": 38.071394}, {"ts": 1771892400000, "open": 0.01874, "high": 0.01874, "low": 0.01873, "close": 0.01873, "volume": 6277.8, "quote_volume": 117.587472, "trades": 3, "taker_buy_volume": 427.8, "taker_buy_quote": 8.016972}, {"ts": 1771892460000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 2021.2, "quote_volume": 37.836864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892520000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 478.7, "quote_volume": 8.961264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892580000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 425.5, "quote_volume": 7.96536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892640000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 1489.3, "quote_volume": 27.879696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892700000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 904.2, "quote_volume": 16.90854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892760000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 6754.2, "quote_volume": 126.36204, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 109.4535}, {"ts": 1771892820000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 3388.8, "quote_volume": 63.390881, "trades": 6, "taker_buy_volume": 2032.1, "taker_buy_quote": 38.020591}, {"ts": 1771892880000, "open": 0.01872, "high": 0.01872, "low": 0.0187, "close": 0.0187, "volume": 1919.7, "quote_volume": 35.916572, "trades": 4, "taker_buy_volume": 909.1, "taker_buy_quote": 17.018352}, {"ts": 1771892940000, "open": 0.01872, "high": 0.01872, "low": 0.01871, "close": 0.01871, "volume": 1491.9, "quote_volume": 27.918262, "trades": 3, "taker_buy_volume": 481.3, "taker_buy_quote": 9.009936}, {"ts": 1771893000000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 1010.6, "quote_volume": 18.908326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893060000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 1382.9, "quote_volume": 25.874059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893120000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 6782.8, "quote_volume": 126.906188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893180000, "open": 0.0187, "high": 0.01871, "low": 0.01869, "close": 0.01871, "volume": 6571.1, "quote_volume": 122.87972, "trades": 3, "taker_buy_volume": 2455.9, "taker_buy_quote": 45.949889}, {"ts": 1771893240000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893300000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893360000, "open": 0.01874, "high": 0.01875, "low": 0.01874, "close": 0.01875, "volume": 23000.0, "quote_volume": 431.138139, "trades": 5, "taker_buy_volume": 23000.0, "taker_buy_quote": 431.138139}, {"ts": 1771893420000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 668.4, "quote_volume": 12.539184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893480000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893540000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893600000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893660000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893720000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893780000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893840000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893900000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893960000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894020000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 629.5, "quote_volume": 11.815715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894080000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 503.9, "quote_volume": 9.458203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894140000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894200000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 336.6, "quote_volume": 6.324714, "trades": 1, "taker_buy_volume": 336.6, "taker_buy_quote": 6.324714}, {"ts": 1771894260000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 14842.0, "quote_volume": 278.88118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894320000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 25188.0, "quote_volume": 473.03064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894380000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894440000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894500000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894560000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 28330.0, "quote_volume": 530.9042, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894620000, "open": 0.01873, "high": 0.01874, "low": 0.01873, "close": 0.01874, "volume": 4963.7, "quote_volume": 93.012526, "trades": 3, "taker_buy_volume": 1225.6, "taker_buy_quote": 22.967744}, {"ts": 1771894680000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894740000, "open": 0.01877, "high": 0.01878, "low": 0.01877, "close": 0.01878, "volume": 2175.2, "quote_volume": 40.834386, "trades": 3, "taker_buy_volume": 2175.2, "taker_buy_quote": 40.834386}, {"ts": 1771894800000, "open": 0.01877, "high": 0.01877, "low": 0.01876, "close": 0.01876, "volume": 1016.0, "quote_volume": 19.066011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894860000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894920000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894980000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 3175.6, "quote_volume": 59.510744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895040000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 3201.7, "quote_volume": 59.999858, "trades": 1, "taker_buy_volume": 3201.7, "taker_buy_quote": 59.999858}, {"ts": 1771895100000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895160000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895220000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 624.1, "quote_volume": 11.689393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895280000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 3337.2, "quote_volume": 62.505756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895340000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 647.1, "quote_volume": 12.107241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895400000, "open": 0.0187, "high": 0.0187, "low": 0.01866, "close": 0.01866, "volume": 23782.6, "quote_volume": 444.2339, "trades": 9, "taker_buy_volume": 1075.3, "taker_buy_quote": 20.090368}, {"ts": 1771895460000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 3183.2, "quote_volume": 59.462176, "trades": 2, "taker_buy_volume": 3183.2, "taker_buy_quote": 59.462176}, {"ts": 1771895520000, "open": 0.01869, "high": 0.01869, "low": 0.01866, "close": 0.01866, "volume": 11488.1, "quote_volume": 214.467157, "trades": 6, "taker_buy_volume": 1502.1, "taker_buy_quote": 28.060271}, {"ts": 1771895580000, "open": 0.01865, "high": 0.01867, "low": 0.01861, "close": 0.01861, "volume": 27269.4, "quote_volume": 507.986564, "trades": 9, "taker_buy_volume": 1449.0, "taker_buy_quote": 27.022776}, {"ts": 1771895640000, "open": 0.01862, "high": 0.01865, "low": 0.01862, "close": 0.01862, "volume": 2411.5, "quote_volume": 44.924687, "trades": 5, "taker_buy_volume": 967.7, "taker_buy_quote": 18.036853}, {"ts": 1771895700000, "open": 0.01863, "high": 0.01865, "low": 0.0186, "close": 0.0186, "volume": 26233.6, "quote_volume": 488.044455, "trades": 11, "taker_buy_volume": 3194.5, "taker_buy_quote": 59.481903}, {"ts": 1771895760000, "open": 0.01859, "high": 0.01859, "low": 0.01845, "close": 0.01849, "volume": 77781.1, "quote_volume": 1438.944561, "trades": 30, "taker_buy_volume": 35279.0, "taker_buy_quote": 652.112906}, {"ts": 1771895820000, "open": 0.01845, "high": 0.01845, "low": 0.0184, "close": 0.01841, "volume": 89453.6, "quote_volume": 1649.447623, "trades": 20, "taker_buy_volume": 24535.4, "taker_buy_quote": 452.011927}, {"ts": 1771895880000, "open": 0.01842, "high": 0.01855, "low": 0.01842, "close": 0.01855, "volume": 54096.2, "quote_volume": 1001.741678, "trades": 18, "taker_buy_volume": 49943.7, "taker_buy_quote": 924.891573}, {"ts": 1771895940000, "open": 0.01855, "high": 0.01857, "low": 0.01853, "close": 0.01853, "volume": 3164.1, "quote_volume": 58.704639, "trades": 3, "taker_buy_volume": 2734.0, "taker_buy_quote": 50.726284}, {"ts": 1771896000000, "open": 0.01859, "high": 0.01869, "low": 0.01858, "close": 0.01864, "volume": 47461.7, "quote_volume": 885.020816, "trades": 12, "taker_buy_volume": 39339.5, "taker_buy_quote": 733.467956}, {"ts": 1771896060000, "open": 0.01867, "high": 0.01867, "low": 0.01864, "close": 0.01864, "volume": 4000.6, "quote_volume": 74.596549, "trades": 7, "taker_buy_volume": 845.5, "taker_buy_quote": 15.785485}, {"ts": 1771896120000, "open": 0.01863, "high": 0.01864, "low": 0.01861, "close": 0.01862, "volume": 5689.3, "quote_volume": 106.010769, "trades": 4, "taker_buy_volume": 4833.7, "taker_buy_quote": 90.083775}, {"ts": 1771896180000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 588.2, "quote_volume": 10.952284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896240000, "open": 0.01868, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 1978.7, "quote_volume": 36.966929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896300000, "open": 0.0187, "high": 0.01872, "low": 0.0187, "close": 0.01871, "volume": 2480.6, "quote_volume": 46.402703, "trades": 6, "taker_buy_volume": 1126.2, "taker_buy_quote": 21.070636}, {"ts": 1771896360000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 5336.1, "quote_volume": 99.998514, "trades": 1, "taker_buy_volume": 5336.1, "taker_buy_quote": 99.998514}, {"ts": 1771896420000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 690.4, "quote_volume": 12.931192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896480000, "open": 0.01874, "high": 0.01878, "low": 0.01874, "close": 0.01875, "volume": 7454.4, "quote_volume": 139.719948, "trades": 3, "taker_buy_volume": 6919.6, "taker_buy_quote": 129.692448}, {"ts": 1771896540000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896600000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896660000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896720000, "open": 0.01877, "high": 0.01879, "low": 0.01877, "close": 0.01878, "volume": 1818.2, "quote_volume": 34.14048, "trades": 4, "taker_buy_volume": 909.1, "taker_buy_quote": 17.073433}, {"ts": 1771896780000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 1413.7, "quote_volume": 26.592985, "trades": 3, "taker_buy_volume": 1413.7, "taker_buy_quote": 26.592985}, {"ts": 1771896840000, "open": 0.01882, "high": 0.01882, "low": 0.01878, "close": 0.01879, "volume": 1489.3, "quote_volume": 27.995649, "trades": 3, "taker_buy_volume": 531.9, "taker_buy_quote": 10.010358}, {"ts": 1771896900000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.01881, "volume": 1063.8, "quote_volume": 19.998376, "trades": 2, "taker_buy_volume": 478.7, "taker_buy_quote": 9.004347}, {"ts": 1771896960000, "open": 0.01879, "high": 0.01884, "low": 0.01879, "close": 0.01884, "volume": 5841.7, "quote_volume": 109.933448, "trades": 5, "taker_buy_volume": 5365.5, "taker_buy_quote": 100.98565}, {"ts": 1771897020000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 1537.2, "quote_volume": 28.914732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897080000, "open": 0.01881, "high": 0.01881, "low": 0.01879, "close": 0.0188, "volume": 1438.5, "quote_volume": 27.045351, "trades": 3, "taker_buy_volume": 1438.5, "taker_buy_quote": 27.045351}, {"ts": 1771897140000, "open": 0.01879, "high": 0.01879, "low": 0.01874, "close": 0.01874, "volume": 17954.3, "quote_volume": 336.769648, "trades": 4, "taker_buy_volume": 427.8, "taker_buy_quote": 8.038362}, {"ts": 1771897200000, "open": 0.0187, "high": 0.01872, "low": 0.0187, "close": 0.01872, "volume": 1658.9, "quote_volume": 31.04761, "trades": 3, "taker_buy_volume": 883.5, "taker_buy_quote": 16.53912}, {"ts": 1771897260000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897320000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 2023.8, "quote_volume": 37.865298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897380000, "open": 0.01872, "high": 0.01872, "low": 0.0187, "close": 0.0187, "volume": 1495.6, "quote_volume": 27.981549, "trades": 3, "taker_buy_volume": 591.4, "taker_buy_quote": 11.05918}, {"ts": 1771897440000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 914.0, "quote_volume": 17.096639, "trades": 2, "taker_buy_volume": 914.0, "taker_buy_quote": 17.096639}, {"ts": 1771897500000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 14890.8, "quote_volume": 278.192226, "trades": 4, "taker_buy_volume": 9533.4, "taker_buy_quote": 178.169568}, {"ts": 1771897560000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1687.5, "quote_volume": 31.48875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897620000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 9991.0, "quote_volume": 186.114907, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897680000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 349.9, "quote_volume": 6.50814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897740000, "open": 0.01861, "high": 0.01864, "low": 0.01861, "close": 0.01864, "volume": 24550.8, "quote_volume": 457.580388, "trades": 6, "taker_buy_volume": 23000.0, "taker_buy_quote": 428.72}, {"ts": 1771897800000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 1174.0, "quote_volume": 21.890822, "trades": 2, "taker_buy_volume": 746.2, "taker_buy_quote": 13.91663}, {"ts": 1771897860000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897920000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 1228.3, "quote_volume": 22.932361, "trades": 1, "taker_buy_volume": 1228.3, "taker_buy_quote": 22.932361}, {"ts": 1771897980000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 5000.0, "quote_volume": 93.35, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 93.35}, {"ts": 1771898040000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 487.5, "quote_volume": 9.101625, "trades": 1, "taker_buy_volume": 487.5, "taker_buy_quote": 9.101625}, {"ts": 1771898100000, "open": 0.01864, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 14998.8, "quote_volume": 279.343632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898160000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898220000, "open": 0.01862, "high": 0.01862, "low": 0.01859, "close": 0.01859, "volume": 8584.5, "quote_volume": 159.687172, "trades": 9, "taker_buy_volume": 1821.7, "taker_buy_quote": 33.91414}, {"ts": 1771898280000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.0186, "volume": 21364.0, "quote_volume": 397.396776, "trades": 5, "taker_buy_volume": 3225.8, "taker_buy_quote": 60.032138}, {"ts": 1771898340000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 5850.0, "quote_volume": 108.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898400000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 14007.8, "quote_volume": 260.288002, "trades": 4, "taker_buy_volume": 537.3, "taker_buy_quote": 9.988407}, {"ts": 1771898460000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 6390.5, "quote_volume": 118.613085, "trades": 2, "taker_buy_volume": 540.5, "taker_buy_quote": 10.037085}, {"ts": 1771898520000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01857, "volume": 23400.0, "quote_volume": 434.538, "trades": 4, "taker_buy_volume": 5850.0, "taker_buy_quote": 108.693}, {"ts": 1771898580000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1832.6, "quote_volume": 33.99473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898640000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 9642.4, "quote_volume": 178.588448, "trades": 7, "taker_buy_volume": 1550.1, "taker_buy_quote": 28.723353}, {"ts": 1771898700000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 810.2, "quote_volume": 15.013006, "trades": 1, "taker_buy_volume": 810.2, "taker_buy_quote": 15.013006}, {"ts": 1771898760000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 12850.0, "quote_volume": 238.4175, "trades": 3, "taker_buy_volume": 12850.0, "taker_buy_quote": 238.4175}, {"ts": 1771898820000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898880000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898940000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899000000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3699.2, "quote_volume": 68.694144, "trades": 2, "taker_buy_volume": 3699.2, "taker_buy_quote": 68.694144}, {"ts": 1771899060000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899120000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 8952.3, "quote_volume": 166.458992, "trades": 6, "taker_buy_volume": 8952.3, "taker_buy_quote": 166.458992}, {"ts": 1771899180000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01856, "volume": 3387.7, "quote_volume": 62.875174, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899240000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899300000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899360000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899420000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 780.3, "quote_volume": 14.497974, "trades": 1, "taker_buy_volume": 780.3, "taker_buy_quote": 14.497974}, {"ts": 1771899480000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1531.8, "quote_volume": 28.41489, "trades": 2, "taker_buy_volume": 765.9, "taker_buy_quote": 14.207445}, {"ts": 1771899540000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899600000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899660000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899720000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899780000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899840000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899900000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899960000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 5000.0, "quote_volume": 92.95, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 92.95}, {"ts": 1771900020000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 644.7, "quote_volume": 11.972079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900080000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900140000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900200000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900260000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900320000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1417.0, "quote_volume": 26.39871, "trades": 1, "taker_buy_volume": 1417.0, "taker_buy_quote": 26.39871}, {"ts": 1771900380000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900440000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1857.8, "quote_volume": 34.629392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900500000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 540.5, "quote_volume": 10.047895, "trades": 1, "taker_buy_volume": 540.5, "taker_buy_quote": 10.047895}, {"ts": 1771900560000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1783.8, "quote_volume": 33.17868, "trades": 3, "taker_buy_volume": 1783.8, "taker_buy_quote": 33.17868}, {"ts": 1771900620000, "open": 0.01859, "high": 0.0186, "low": 0.01856, "close": 0.01857, "volume": 9246.9, "quote_volume": 171.778493, "trades": 8, "taker_buy_volume": 3641.9, "taker_buy_quote": 67.646633}, {"ts": 1771900680000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900740000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900800000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 4777.5, "quote_volume": 88.762613, "trades": 3, "taker_buy_volume": 353.6, "taker_buy_quote": 6.566551}, {"ts": 1771900860000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900920000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 594.6, "quote_volume": 11.047668, "trades": 1, "taker_buy_volume": 594.6, "taker_buy_quote": 11.047668}, {"ts": 1771900980000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901040000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901100000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 591.4, "quote_volume": 10.952728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901160000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 56018.5, "quote_volume": 1037.506984, "trades": 9, "taker_buy_volume": 44338.0, "taker_buy_quote": 821.188425}, {"ts": 1771901220000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 916.6, "quote_volume": 16.984598, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 9.014845}, {"ts": 1771901280000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 270.7, "quote_volume": 5.024192, "trades": 1, "taker_buy_volume": 270.7, "taker_buy_quote": 5.024192}, {"ts": 1771901340000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901400000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1462.1, "quote_volume": 27.092713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901460000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 5850.0, "quote_volume": 108.4005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901520000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 7062.7, "quote_volume": 130.801204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901580000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 1456.8, "quote_volume": 26.975097, "trades": 3, "taker_buy_volume": 972.9, "taker_buy_quote": 18.018108}, {"ts": 1771901640000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 973.2, "quote_volume": 18.013932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901700000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 2582.9, "quote_volume": 47.824555, "trades": 5, "taker_buy_volume": 432.4, "taker_buy_quote": 8.008048}, {"ts": 1771901760000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01851, "volume": 1454.2, "quote_volume": 26.926972, "trades": 3, "taker_buy_volume": 486.5, "taker_buy_quote": 9.014845}, {"ts": 1771901820000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 7012.1, "quote_volume": 129.994096, "trades": 5, "taker_buy_volume": 6420.7, "taker_buy_quote": 119.035454}, {"ts": 1771901880000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 918.9, "quote_volume": 17.008839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901940000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902000000, "open": 0.0185, "high": 0.0185, "low": 0.01847, "close": 0.0185, "volume": 72782.8, "quote_volume": 1345.850178, "trades": 17, "taker_buy_volume": 866.4, "taker_buy_quote": 16.0284}, {"ts": 1771902060000, "open": 0.01849, "high": 0.01849, "low": 0.01846, "close": 0.01846, "volume": 2668.3, "quote_volume": 49.271056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902120000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2747.2, "quote_volume": 50.713312, "trades": 1, "taker_buy_volume": 2747.2, "taker_buy_quote": 50.713312}, {"ts": 1771902180000, "open": 0.01844, "high": 0.01844, "low": 0.01839, "close": 0.0184, "volume": 34893.3, "quote_volume": 642.21235, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902240000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 17584.9, "quote_volume": 324.498873, "trades": 7, "taker_buy_volume": 17584.9, "taker_buy_quote": 324.498873}, {"ts": 1771902300000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 12255.2, "quote_volume": 226.476096, "trades": 3, "taker_buy_volume": 12255.2, "taker_buy_quote": 226.476096}, {"ts": 1771902360000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 12270.1, "quote_volume": 226.015242, "trades": 2, "taker_buy_volume": 12270.1, "taker_buy_quote": 226.015242}, {"ts": 1771902420000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 7722.5, "quote_volume": 142.51093, "trades": 5, "taker_buy_volume": 7722.5, "taker_buy_quote": 142.51093}, {"ts": 1771902480000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 23500.0, "quote_volume": 434.045, "trades": 3, "taker_buy_volume": 23500.0, "taker_buy_quote": 434.045}, {"ts": 1771902540000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902600000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 4121.6, "quote_volume": 76.125952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902660000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902720000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 24885.6, "quote_volume": 459.637032, "trades": 3, "taker_buy_volume": 24885.6, "taker_buy_quote": 459.637032}, {"ts": 1771902780000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 24000.0, "quote_volume": 443.28, "trades": 3, "taker_buy_volume": 24000.0, "taker_buy_quote": 443.28}, {"ts": 1771902840000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5850.0, "quote_volume": 107.874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902900000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5850.0, "quote_volume": 107.874, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 107.874}, {"ts": 1771902960000, "open": 0.01845, "high": 0.01847, "low": 0.01845, "close": 0.01847, "volume": 8095.9, "quote_volume": 149.422787, "trades": 2, "taker_buy_volume": 8095.9, "taker_buy_quote": 149.422787}, {"ts": 1771903020000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2037.4, "quote_volume": 37.6919, "trades": 2, "taker_buy_volume": 2037.4, "taker_buy_quote": 37.6919}, {"ts": 1771903080000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1356.3, "quote_volume": 25.087226, "trades": 3, "taker_buy_volume": 923.9, "taker_buy_quote": 17.09215}, {"ts": 1771903140000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 978.0, "quote_volume": 18.09295, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 9.005115}, {"ts": 1771903200000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903260000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903320000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903380000, "open": 0.01849, "high": 0.0185, "low": 0.01846, "close": 0.01846, "volume": 4072.6, "quote_volume": 75.274027, "trades": 8, "taker_buy_volume": 1505.0, "taker_buy_quote": 27.838863}, {"ts": 1771903440000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 1026.9, "quote_volume": 18.971707, "trades": 2, "taker_buy_volume": 486.4, "taker_buy_quote": 8.988672}, {"ts": 1771903500000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2217.7, "quote_volume": 40.938742, "trades": 1, "taker_buy_volume": 2217.7, "taker_buy_quote": 40.938742}, {"ts": 1771903560000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903620000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1629.9, "quote_volume": 30.087954, "trades": 1, "taker_buy_volume": 1629.9, "taker_buy_quote": 30.087954}, {"ts": 1771903680000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903740000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903800000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903860000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903920000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903980000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1084.0, "quote_volume": 20.01064, "trades": 2, "taker_buy_volume": 1084.0, "taker_buy_quote": 20.01064}, {"ts": 1771904040000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1138.3, "quote_volume": 21.001635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904100000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904160000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 22000.0, "quote_volume": 406.5015, "trades": 3, "taker_buy_volume": 22000.0, "taker_buy_quote": 406.5015}, {"ts": 1771904220000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 86201.6, "quote_volume": 1595.524677, "trades": 8, "taker_buy_volume": 55663.7, "taker_buy_quote": 1030.268148}, {"ts": 1771904280000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 12062.0, "quote_volume": 223.161024, "trades": 6, "taker_buy_volume": 5620.6, "taker_buy_quote": 103.995124}, {"ts": 1771904340000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 432.4, "quote_volume": 7.995076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904400000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 814.0, "quote_volume": 15.063324, "trades": 2, "taker_buy_volume": 432.4, "taker_buy_quote": 8.003724}, {"ts": 1771904460000, "open": 0.01851, "high": 0.01853, "low": 0.0185, "close": 0.01852, "volume": 23143.7, "quote_volume": 428.607357, "trades": 10, "taker_buy_volume": 22229.7, "taker_buy_quote": 411.698357}, {"ts": 1771904520000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 1993.8, "quote_volume": 36.913293, "trades": 3, "taker_buy_volume": 805.5, "taker_buy_quote": 14.91786}, {"ts": 1771904580000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2957.2, "quote_volume": 54.70445, "trades": 3, "taker_buy_volume": 375.0, "taker_buy_quote": 6.93375}, {"ts": 1771904640000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904700000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1002.8, "quote_volume": 18.541772, "trades": 1, "taker_buy_volume": 1002.8, "taker_buy_quote": 18.541772}, {"ts": 1771904760000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 892.2, "quote_volume": 16.496778, "trades": 1, "taker_buy_volume": 892.2, "taker_buy_quote": 16.496778}, {"ts": 1771904820000, "open": 0.01849, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 44145.9, "quote_volume": 816.512738, "trades": 10, "taker_buy_volume": 43242.8, "taker_buy_quote": 799.82345}, {"ts": 1771904880000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1363.7, "quote_volume": 25.214813, "trades": 2, "taker_buy_volume": 1004.8, "taker_buy_quote": 18.578752}, {"ts": 1771904940000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 5425.8, "quote_volume": 100.301042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905000000, "open": 0.01849, "high": 0.01849, "low": 0.01846, "close": 0.01849, "volume": 75902.0, "quote_volume": 1402.451996, "trades": 10, "taker_buy_volume": 35844.3, "taker_buy_quote": 662.761107}, {"ts": 1771905060000, "open": 0.0185, "high": 0.0185, "low": 0.01846, "close": 0.01847, "volume": 9729.4, "quote_volume": 179.831463, "trades": 7, "taker_buy_volume": 8073.7, "taker_buy_quote": 149.242082}, {"ts": 1771905120000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 4601.7, "quote_volume": 84.987994, "trades": 2, "taker_buy_volume": 4061.2, "taker_buy_quote": 75.010364}, {"ts": 1771905180000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 11031.0, "quote_volume": 204.0735, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 83.176}, {"ts": 1771905240000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1554.7, "quote_volume": 28.793044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905300000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 820.3, "quote_volume": 15.191956, "trades": 1, "taker_buy_volume": 820.3, "taker_buy_quote": 15.191956}, {"ts": 1771905360000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 10549.9, "quote_volume": 195.169825, "trades": 5, "taker_buy_volume": 1925.7, "taker_buy_quote": 35.634381}, {"ts": 1771905420000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2736.9, "quote_volume": 50.610716, "trades": 4, "taker_buy_volume": 543.5, "taker_buy_quote": 10.05475}, {"ts": 1771905480000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 7727.5, "quote_volume": 142.953345, "trades": 6, "taker_buy_volume": 7187.0, "taker_buy_quote": 132.9595}, {"ts": 1771905540000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 8449.9, "quote_volume": 156.328094, "trades": 5, "taker_buy_volume": 978.3, "taker_buy_quote": 18.108333}, {"ts": 1771905600000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2870.3, "quote_volume": 53.08652, "trades": 6, "taker_buy_volume": 1467.3, "taker_buy_quote": 27.14505}, {"ts": 1771905660000, "open": 0.01849, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 13991.1, "quote_volume": 258.700688, "trades": 8, "taker_buy_volume": 5507.4, "taker_buy_quote": 101.84194}, {"ts": 1771905720000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 6463.0, "quote_volume": 119.530308, "trades": 6, "taker_buy_volume": 3430.3, "taker_buy_quote": 63.46055}, {"ts": 1771905780000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905840000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905900000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905960000, "open": 0.0185, "high": 0.0185, "low": 0.01847, "close": 0.01847, "volume": 39022.6, "quote_volume": 721.363248, "trades": 15, "taker_buy_volume": 2706.3, "taker_buy_quote": 49.998889}, {"ts": 1771906020000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01845, "volume": 17500.1, "quote_volume": 323.109467, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 83.04112}, {"ts": 1771906080000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1567.9, "quote_volume": 28.974792, "trades": 1, "taker_buy_volume": 1567.9, "taker_buy_quote": 28.974792}, {"ts": 1771906140000, "open": 0.01845, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 14035.7, "quote_volume": 258.939431, "trades": 9, "taker_buy_volume": 7609.6, "taker_buy_quote": 140.406368}, {"ts": 1771906200000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 19759.3, "quote_volume": 364.602507, "trades": 8, "taker_buy_volume": 16082.5, "taker_buy_quote": 296.802315}, {"ts": 1771906260000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906320000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 5552.6, "quote_volume": 102.278892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906380000, "open": 0.0184, "high": 0.0184, "low": 0.01837, "close": 0.01837, "volume": 33139.6, "quote_volume": 609.487982, "trades": 14, "taker_buy_volume": 16415.0, "taker_buy_quote": 301.89681}, {"ts": 1771906440000, "open": 0.01838, "high": 0.01838, "low": 0.01835, "close": 0.01835, "volume": 11172.4, "quote_volume": 205.251626, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906500000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 56510.7, "quote_volume": 1036.901979, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906560000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 5196.7, "quote_volume": 95.239092, "trades": 4, "taker_buy_volume": 551.8, "taker_buy_quote": 10.120012}, {"ts": 1771906620000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 17131.7, "quote_volume": 313.600794, "trades": 10, "taker_buy_volume": 2353.4, "taker_buy_quote": 43.090754}, {"ts": 1771906680000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 3663.9, "quote_volume": 67.044479, "trades": 3, "taker_buy_volume": 3174.8, "taker_buy_quote": 58.09884}, {"ts": 1771906740000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 5372.8, "quote_volume": 98.317868, "trades": 5, "taker_buy_volume": 4935.6, "taker_buy_quote": 90.32148}, {"ts": 1771906800000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 15111.9, "quote_volume": 276.805048, "trades": 9, "taker_buy_volume": 14568.4, "taker_buy_quote": 266.848128}, {"ts": 1771906860000, "open": 0.01832, "high": 0.01836, "low": 0.01832, "close": 0.01835, "volume": 8023.9, "quote_volume": 147.259023, "trades": 5, "taker_buy_volume": 5850.0, "taker_buy_quote": 107.406}, {"ts": 1771906920000, "open": 0.01834, "high": 0.01844, "low": 0.01834, "close": 0.01844, "volume": 40936.3, "quote_volume": 753.585002, "trades": 16, "taker_buy_volume": 39221.6, "taker_buy_quote": 722.014844}, {"ts": 1771906980000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 6063.5, "quote_volume": 111.61336, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 82.77136}, {"ts": 1771907040000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 432.1, "quote_volume": 7.95064, "trades": 1, "taker_buy_volume": 432.1, "taker_buy_quote": 7.95064}, {"ts": 1771907100000, "open": 0.01839, "high": 0.01842, "low": 0.01839, "close": 0.0184, "volume": 3883.6, "quote_volume": 71.453728, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.42}, {"ts": 1771907160000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 1745.3, "quote_volume": 32.113039, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.125475}, {"ts": 1771907220000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 51037.7, "quote_volume": 939.088242, "trades": 4, "taker_buy_volume": 50493.9, "taker_buy_quote": 929.08776}, {"ts": 1771907280000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1584.7, "quote_volume": 29.15848, "trades": 3, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.15848}, {"ts": 1771907340000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1796.8, "quote_volume": 33.055174, "trades": 3, "taker_buy_volume": 1202.2, "taker_buy_quote": 22.12048}, {"ts": 1771907400000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 5926.1, "quote_volume": 108.87284, "trades": 4, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.083954}, {"ts": 1771907460000, "open": 0.01837, "high": 0.01837, "low": 0.01833, "close": 0.01834, "volume": 11593.9, "quote_volume": 212.759267, "trades": 10, "taker_buy_volume": 1535.7, "taker_buy_quote": 28.177854}, {"ts": 1771907520000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1521.7, "quote_volume": 27.892761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907580000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 489.1, "quote_volume": 8.970094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907640000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907700000, "open": 0.01837, "high": 0.0184, "low": 0.01837, "close": 0.01839, "volume": 7130.1, "quote_volume": 131.098345, "trades": 4, "taker_buy_volume": 1865.5, "taker_buy_quote": 34.282351}, {"ts": 1771907760000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 869.6, "quote_volume": 15.983248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907820000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 718.5, "quote_volume": 13.2204, "trades": 1, "taker_buy_volume": 718.5, "taker_buy_quote": 13.2204}, {"ts": 1771907880000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 2172.8, "quote_volume": 39.989303, "trades": 4, "taker_buy_volume": 978.3, "taker_buy_quote": 18.010503}, {"ts": 1771907940000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 6699.9, "quote_volume": 123.216596, "trades": 6, "taker_buy_volume": 5039.5, "taker_buy_quote": 92.68184}, {"ts": 1771908000000, "open": 0.01839, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 15548.5, "quote_volume": 286.181731, "trades": 8, "taker_buy_volume": 13320.2, "taker_buy_quote": 245.185357}, {"ts": 1771908060000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 984.5, "quote_volume": 18.124636, "trades": 2, "taker_buy_volume": 491.8, "taker_buy_quote": 9.058956}, {"ts": 1771908120000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 335.9, "quote_volume": 6.183919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908180000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01838, "volume": 1692.8, "quote_volume": 31.117803, "trades": 5, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.091128}, {"ts": 1771908240000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 5549.0, "quote_volume": 101.93513, "trades": 6, "taker_buy_volume": 4496.0, "taker_buy_quote": 82.59152}, {"ts": 1771908300000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908360000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 1029.4, "quote_volume": 18.945308, "trades": 2, "taker_buy_volume": 434.8, "taker_buy_quote": 8.004668}, {"ts": 1771908420000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 540.5, "quote_volume": 9.9452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908480000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908540000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1418.4, "quote_volume": 26.092582, "trades": 3, "taker_buy_volume": 491.8, "taker_buy_quote": 9.04912}, {"ts": 1771908600000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 491.8, "quote_volume": 9.04912, "trades": 1, "taker_buy_volume": 491.8, "taker_buy_quote": 9.04912}, {"ts": 1771908660000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 597.8, "quote_volume": 11.011476, "trades": 1, "taker_buy_volume": 597.8, "taker_buy_quote": 11.011476}, {"ts": 1771908720000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.0184, "volume": 2888.6, "quote_volume": 53.15842, "trades": 5, "taker_buy_volume": 983.6, "taker_buy_quote": 18.09824}, {"ts": 1771908780000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 2778.3, "quote_volume": 51.114312, "trades": 6, "taker_buy_volume": 2234.8, "taker_buy_quote": 41.12032}, {"ts": 1771908840000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1083.4, "quote_volume": 19.923726, "trades": 2, "taker_buy_volume": 485.6, "taker_buy_quote": 8.930184}, {"ts": 1771908900000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908960000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909020000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909080000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 1192.4, "quote_volume": 21.946138, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 11.005498}, {"ts": 1771909140000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 3167.6, "quote_volume": 58.333139, "trades": 3, "taker_buy_volume": 2194.7, "taker_buy_quote": 40.426374}, {"ts": 1771909200000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 3176.8, "quote_volume": 58.484888, "trades": 4, "taker_buy_volume": 298.6, "taker_buy_quote": 5.497226}, {"ts": 1771909260000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 1027.0, "quote_volume": 18.902746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909320000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909380000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 14474.5, "quote_volume": 266.04131, "trades": 5, "taker_buy_volume": 437.2, "taker_buy_quote": 8.035736}, {"ts": 1771909440000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 432.2, "quote_volume": 7.943836, "trades": 1, "taker_buy_volume": 432.2, "taker_buy_quote": 7.943836}, {"ts": 1771909500000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909560000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909620000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 4496.0, "quote_volume": 82.81632, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 82.81632}, {"ts": 1771909680000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 601.1, "quote_volume": 11.06024, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1771909740000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 2562.9, "quote_volume": 47.12684, "trades": 5, "taker_buy_volume": 2073.8, "taker_buy_quote": 38.137182}, {"ts": 1771909800000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2422.2, "quote_volume": 44.544258, "trades": 1, "taker_buy_volume": 2422.2, "taker_buy_quote": 44.544258}, {"ts": 1771909860000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909920000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909980000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 31282.6, "quote_volume": 574.841898, "trades": 16, "taker_buy_volume": 10565.0, "taker_buy_quote": 194.1847}, {"ts": 1771910040000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 15263.5, "quote_volume": 280.390495, "trades": 2, "taker_buy_volume": 9413.5, "taker_buy_quote": 172.925995}, {"ts": 1771910100000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 9537.0, "quote_volume": 175.082201, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910160000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910220000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 367410.1, "quote_volume": 6738.301234, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910280000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910340000, "open": 0.01831, "high": 0.01831, "low": 0.01827, "close": 0.01829, "volume": 81704.6, "quote_volume": 1494.941757, "trades": 30, "taker_buy_volume": 2019.0, "taker_buy_quote": 36.933704}, {"ts": 1771910400000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 3255.0, "quote_volume": 59.53395, "trades": 1, "taker_buy_volume": 3255.0, "taker_buy_quote": 59.53395}, {"ts": 1771910460000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910520000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910580000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910640000, "open": 0.01824, "high": 0.01824, "low": 0.0182, "close": 0.0182, "volume": 18250.4, "quote_volume": 332.42938, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910700000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910760000, "open": 0.01822, "high": 0.01822, "low": 0.01819, "close": 0.01819, "volume": 2192.8, "quote_volume": 39.909136, "trades": 5, "taker_buy_volume": 736.8, "taker_buy_quote": 13.424496}, {"ts": 1771910820000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 824.7, "quote_volume": 15.001293, "trades": 1, "taker_buy_volume": 824.7, "taker_buy_quote": 15.001293}, {"ts": 1771910880000, "open": 0.01818, "high": 0.01818, "low": 0.01815, "close": 0.01815, "volume": 14139.2, "quote_volume": 256.766317, "trades": 9, "taker_buy_volume": 6099.7, "taker_buy_quote": 110.803036}, {"ts": 1771910940000, "open": 0.01816, "high": 0.01819, "low": 0.01816, "close": 0.01819, "volume": 52372.9, "quote_volume": 951.159972, "trades": 9, "taker_buy_volume": 52372.9, "taker_buy_quote": 951.159972}, {"ts": 1771911000000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 549.0, "quote_volume": 9.96984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911060000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 5556.0, "quote_volume": 100.95252, "trades": 3, "taker_buy_volume": 5556.0, "taker_buy_quote": 100.95252}, {"ts": 1771911120000, "open": 0.01816, "high": 0.01822, "low": 0.01816, "close": 0.01822, "volume": 30616.3, "quote_volume": 557.087726, "trades": 11, "taker_buy_volume": 29186.3, "taker_buy_quote": 531.118926}, {"ts": 1771911180000, "open": 0.01822, "high": 0.01823, "low": 0.01822, "close": 0.01823, "volume": 7315.7, "quote_volume": 133.337014, "trades": 2, "taker_buy_volume": 7315.7, "taker_buy_quote": 133.337014}, {"ts": 1771911240000, "open": 0.01824, "high": 0.01824, "low": 0.01822, "close": 0.01823, "volume": 5831.5, "quote_volume": 106.271695, "trades": 4, "taker_buy_volume": 5831.5, "taker_buy_quote": 106.271695}, {"ts": 1771911300000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 9978.3, "quote_volume": 181.704843, "trades": 4, "taker_buy_volume": 8992.0, "taker_buy_quote": 163.74432}, {"ts": 1771911360000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911420000, "open": 0.01823, "high": 0.01825, "low": 0.01823, "close": 0.01825, "volume": 8592.1, "quote_volume": 156.792083, "trades": 4, "taker_buy_volume": 7905.0, "taker_buy_quote": 144.26625}, {"ts": 1771911480000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 5500.0, "quote_volume": 100.375, "trades": 1, "taker_buy_volume": 5500.0, "taker_buy_quote": 100.375}, {"ts": 1771911540000, "open": 0.01825, "high": 0.01827, "low": 0.01822, "close": 0.01824, "volume": 114668.1, "quote_volume": 2091.061838, "trades": 22, "taker_buy_volume": 113575.2, "taker_buy_quote": 2071.137178}, {"ts": 1771911600000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 491.8, "quote_volume": 8.960596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911660000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911720000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911780000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 15910.8, "quote_volume": 290.053884, "trades": 5, "taker_buy_volume": 15910.8, "taker_buy_quote": 290.053884}, {"ts": 1771911840000, "open": 0.01823, "high": 0.01826, "low": 0.01823, "close": 0.01826, "volume": 2133.9, "quote_volume": 38.936498, "trades": 4, "taker_buy_volume": 983.0, "taker_buy_quote": 17.94958}, {"ts": 1771911900000, "open": 0.01825, "high": 0.01831, "low": 0.01825, "close": 0.01829, "volume": 37220.7, "quote_volume": 681.129315, "trades": 12, "taker_buy_volume": 36291.7, "taker_buy_quote": 664.170693}, {"ts": 1771911960000, "open": 0.01828, "high": 0.01833, "low": 0.01828, "close": 0.01833, "volume": 16539.9, "quote_volume": 302.818028, "trades": 6, "taker_buy_volume": 15932.8, "taker_buy_quote": 291.72024}, {"ts": 1771912020000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 19879.7, "quote_volume": 364.394901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912080000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2195.8, "quote_volume": 40.227056, "trades": 1, "taker_buy_volume": 2195.8, "taker_buy_quote": 40.227056}, {"ts": 1771912140000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 4487.4, "quote_volume": 82.11942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912200000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 8500.4, "quote_volume": 155.7523, "trades": 2, "taker_buy_volume": 8500.4, "taker_buy_quote": 155.7523}, {"ts": 1771912260000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 925.6, "quote_volume": 16.97004, "trades": 2, "taker_buy_volume": 379.2, "taker_buy_quote": 6.954528}, {"ts": 1771912320000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912380000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912440000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 5536.2, "quote_volume": 101.478546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912500000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912560000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912620000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 981.2, "quote_volume": 17.986512, "trades": 2, "taker_buy_volume": 546.4, "taker_buy_quote": 10.020976}, {"ts": 1771912680000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 1473.1, "quote_volume": 27.011736, "trades": 3, "taker_buy_volume": 1473.1, "taker_buy_quote": 27.011736}, {"ts": 1771912740000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 1584.7, "quote_volume": 29.043203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912800000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 36327.4, "quote_volume": 665.994649, "trades": 6, "taker_buy_volume": 30477.4, "taker_buy_quote": 558.764149}, {"ts": 1771912860000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912920000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 3017.7, "quote_volume": 55.366555, "trades": 2, "taker_buy_volume": 2193.7, "taker_buy_quote": 40.254395}, {"ts": 1771912980000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2193.7, "quote_volume": 40.254395, "trades": 1, "taker_buy_volume": 2193.7, "taker_buy_quote": 40.254395}, {"ts": 1771913040000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 10241.6, "quote_volume": 187.626112, "trades": 3, "taker_buy_volume": 4391.6, "taker_buy_quote": 80.454112}, {"ts": 1771913100000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 4259.0, "quote_volume": 78.02488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913160000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913220000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 26394.5, "quote_volume": 484.066918, "trades": 4, "taker_buy_volume": 6671.2, "taker_buy_quote": 122.341596}, {"ts": 1771913280000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1400.0, "quote_volume": 25.676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913340000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913400000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 3309.6, "quote_volume": 60.683498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913460000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 601.1, "quote_volume": 11.030185, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 11.030185}, {"ts": 1771913520000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 2565.6, "quote_volume": 47.052585, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.02262}, {"ts": 1771913580000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 13544.4, "quote_volume": 248.72124, "trades": 5, "taker_buy_volume": 12000.0, "taker_buy_quote": 220.3815}, {"ts": 1771913640000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913700000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 8855.5, "quote_volume": 162.729773, "trades": 3, "taker_buy_volume": 6855.5, "taker_buy_quote": 125.969773}, {"ts": 1771913760000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 21631.2, "quote_volume": 397.797768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913820000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913880000, "open": 0.0184, "high": 0.01843, "low": 0.0184, "close": 0.01842, "volume": 17871.6, "quote_volume": 329.242731, "trades": 6, "taker_buy_volume": 5835.6, "taker_buy_quote": 107.539611}, {"ts": 1771913940000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 2119.3, "quote_volume": 39.022291, "trades": 4, "taker_buy_volume": 597.8, "taker_buy_quote": 11.011476}, {"ts": 1771914000000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914060000, "open": 0.01844, "high": 0.01845, "low": 0.01843, "close": 0.01844, "volume": 23463.7, "quote_volume": 432.651378, "trades": 8, "taker_buy_volume": 22977.2, "taker_buy_quote": 423.680318}, {"ts": 1771914120000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914180000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914240000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 6584.4, "quote_volume": 121.555368, "trades": 4, "taker_buy_volume": 6584.4, "taker_buy_quote": 121.555368}, {"ts": 1771914300000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01845, "volume": 1459.7, "quote_volume": 26.946605, "trades": 3, "taker_buy_volume": 540.8, "taker_buy_quote": 9.988576}, {"ts": 1771914360000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 484.0, "quote_volume": 8.93948, "trades": 1, "taker_buy_volume": 484.0, "taker_buy_quote": 8.93948}, {"ts": 1771914420000, "open": 0.01846, "high": 0.01847, "low": 0.01845, "close": 0.01846, "volume": 3644.5, "quote_volume": 67.274607, "trades": 5, "taker_buy_volume": 1521.7, "taker_buy_quote": 28.096017}, {"ts": 1771914480000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914540000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 2631.6, "quote_volume": 48.54302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914600000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914660000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 1087.0, "quote_volume": 20.060585, "trades": 2, "taker_buy_volume": 543.5, "taker_buy_quote": 10.03301}, {"ts": 1771914720000, "open": 0.01846, "high": 0.01852, "low": 0.01846, "close": 0.01851, "volume": 258923.3, "quote_volume": 4788.662062, "trades": 34, "taker_buy_volume": 187582.4, "taker_buy_quote": 3468.686017}, {"ts": 1771914780000, "open": 0.01851, "high": 0.01856, "low": 0.01851, "close": 0.01856, "volume": 38561.1, "quote_volume": 715.020895, "trades": 11, "taker_buy_volume": 32587.3, "taker_buy_quote": 604.363216}, {"ts": 1771914840000, "open": 0.01855, "high": 0.0186, "low": 0.01855, "close": 0.01856, "volume": 288876.8, "quote_volume": 5368.313058, "trades": 43, "taker_buy_volume": 131599.5, "taker_buy_quote": 2445.533742}, {"ts": 1771914900000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 35587.7, "quote_volume": 660.242094, "trades": 8, "taker_buy_volume": 9723.9, "taker_buy_quote": 180.468604}, {"ts": 1771914960000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1500.0, "quote_volume": 27.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915020000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 3900.4, "quote_volume": 72.235408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915080000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915140000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915200000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915260000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 5378.2, "quote_volume": 99.694862, "trades": 5, "taker_buy_volume": 3410.9, "taker_buy_quote": 63.238086}, {"ts": 1771915320000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 4619.8, "quote_volume": 85.69729, "trades": 2, "taker_buy_volume": 4619.8, "taker_buy_quote": 85.69729}, {"ts": 1771915380000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915440000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915500000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 4928.2, "quote_volume": 91.215574, "trades": 8, "taker_buy_volume": 4387.4, "taker_buy_quote": 81.210774}, {"ts": 1771915560000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 537.6, "quote_volume": 9.9456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915620000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1032.6, "quote_volume": 19.1031, "trades": 2, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.1031}, {"ts": 1771915680000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 5402.0, "quote_volume": 99.947193, "trades": 5, "taker_buy_volume": 3797.5, "taker_buy_quote": 70.275687}, {"ts": 1771915740000, "open": 0.01851, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 2951.2, "quote_volume": 54.626741, "trades": 3, "taker_buy_volume": 540.5, "taker_buy_quote": 10.01006}, {"ts": 1771915800000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 3809.3, "quote_volume": 70.495089, "trades": 6, "taker_buy_volume": 1189.2, "taker_buy_quote": 22.012092}, {"ts": 1771915860000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 4639.4, "quote_volume": 85.78378, "trades": 4, "taker_buy_volume": 432.8, "taker_buy_quote": 8.0068}, {"ts": 1771915920000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 17426.8, "quote_volume": 322.159725, "trades": 18, "taker_buy_volume": 11246.1, "taker_buy_quote": 207.940389}, {"ts": 1771915980000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 3280.6, "quote_volume": 60.653403, "trades": 5, "taker_buy_volume": 3280.6, "taker_buy_quote": 60.653403}, {"ts": 1771916040000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 4345.2, "quote_volume": 80.331366, "trades": 7, "taker_buy_volume": 2337.2, "taker_buy_quote": 43.223526}, {"ts": 1771916100000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 6180.8, "quote_volume": 114.15343, "trades": 5, "taker_buy_volume": 912.6, "taker_buy_quote": 16.855722}, {"ts": 1771916160000, "open": 0.01846, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 3755.1, "quote_volume": 69.330016, "trades": 6, "taker_buy_volume": 543.5, "taker_buy_quote": 10.04388}, {"ts": 1771916220000, "open": 0.01847, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 3323.8, "quote_volume": 61.38724, "trades": 6, "taker_buy_volume": 2010.9, "taker_buy_quote": 37.151106}, {"ts": 1771916280000, "open": 0.01848, "high": 0.01851, "low": 0.01848, "close": 0.01849, "volume": 51246.3, "quote_volume": 947.281666, "trades": 28, "taker_buy_volume": 50816.2, "taker_buy_quote": 939.329117}, {"ts": 1771916340000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 3818.3, "quote_volume": 70.595502, "trades": 4, "taker_buy_volume": 2737.2, "taker_buy_quote": 50.610828}, {"ts": 1771916400000, "open": 0.01849, "high": 0.01853, "low": 0.01848, "close": 0.01853, "volume": 25291.1, "quote_volume": 468.133924, "trades": 31, "taker_buy_volume": 21681.3, "taker_buy_quote": 401.329511}, {"ts": 1771916460000, "open": 0.01854, "high": 0.01856, "low": 0.01854, "close": 0.01855, "volume": 10358.7, "quote_volume": 192.170446, "trades": 7, "taker_buy_volume": 8638.3, "taker_buy_quote": 160.262402}, {"ts": 1771916520000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 967.8, "quote_volume": 17.947851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916580000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1459.4, "quote_volume": 27.057276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916640000, "open": 0.01853, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 4805.1, "quote_volume": 89.00751, "trades": 3, "taker_buy_volume": 3989.1, "taker_buy_quote": 73.90335}, {"ts": 1771916700000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 4521.5, "quote_volume": 83.71775, "trades": 3, "taker_buy_volume": 3500.0, "taker_buy_quote": 64.82}, {"ts": 1771916760000, "open": 0.0185, "high": 0.01854, "low": 0.0185, "close": 0.01852, "volume": 12220.4, "quote_volume": 226.492028, "trades": 7, "taker_buy_volume": 7500.0, "taker_buy_quote": 139.05}, {"ts": 1771916820000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 19090.7, "quote_volume": 353.976768, "trades": 9, "taker_buy_volume": 16693.7, "taker_buy_quote": 309.536388}, {"ts": 1771916880000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1242.3, "quote_volume": 23.019819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916940000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 2160.0, "quote_volume": 40.05046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917000000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1175.1, "quote_volume": 21.798105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917060000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 5221.9, "quote_volume": 96.970683, "trades": 3, "taker_buy_volume": 3035.8, "taker_buy_quote": 56.374806}, {"ts": 1771917120000, "open": 0.01857, "high": 0.01864, "low": 0.01857, "close": 0.01862, "volume": 9906.3, "quote_volume": 184.263481, "trades": 9, "taker_buy_volume": 7622.8, "taker_buy_quote": 141.786355}, {"ts": 1771917180000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01864, "volume": 3508.6, "quote_volume": 65.352346, "trades": 6, "taker_buy_volume": 1383.4, "taker_buy_quote": 25.781122}, {"ts": 1771917240000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01864, "volume": 1897.6, "quote_volume": 35.340792, "trades": 3, "taker_buy_volume": 374.0, "taker_buy_quote": 6.97136}, {"ts": 1771917300000, "open": 0.01863, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 4156.1, "quote_volume": 77.417916, "trades": 5, "taker_buy_volume": 1049.7, "taker_buy_quote": 19.566408}, {"ts": 1771917360000, "open": 0.01862, "high": 0.01862, "low": 0.01859, "close": 0.01859, "volume": 5240.9, "quote_volume": 97.463349, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917420000, "open": 0.01861, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 4872.4, "quote_volume": 90.668647, "trades": 6, "taker_buy_volume": 3176.8, "taker_buy_quote": 59.130487}, {"ts": 1771917480000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 3690.2, "quote_volume": 68.583051, "trades": 6, "taker_buy_volume": 840.5, "taker_buy_quote": 15.624895}, {"ts": 1771917540000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 18310.3, "quote_volume": 340.535323, "trades": 12, "taker_buy_volume": 2788.3, "taker_buy_quote": 51.887837}, {"ts": 1771917600000, "open": 0.01859, "high": 0.01861, "low": 0.01858, "close": 0.01858, "volume": 2235.2, "quote_volume": 41.552155, "trades": 4, "taker_buy_volume": 594.6, "taker_buy_quote": 11.065506}, {"ts": 1771917660000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 6304.2, "quote_volume": 117.145503, "trades": 5, "taker_buy_volume": 1346.7, "taker_buy_quote": 25.035153}, {"ts": 1771917720000, "open": 0.01858, "high": 0.01859, "low": 0.01854, "close": 0.01854, "volume": 95033.9, "quote_volume": 1763.5366, "trades": 16, "taker_buy_volume": 1621.6, "taker_buy_quote": 30.127706}, {"ts": 1771917780000, "open": 0.01854, "high": 0.01857, "low": 0.01853, "close": 0.01854, "volume": 75604.0, "quote_volume": 1401.676588, "trades": 20, "taker_buy_volume": 18253.8, "taker_buy_quote": 338.473019}, {"ts": 1771917840000, "open": 0.01854, "high": 0.01855, "low": 0.01852, "close": 0.01852, "volume": 50595.5, "quote_volume": 937.613364, "trades": 12, "taker_buy_volume": 540.5, "taker_buy_quote": 10.026275}, {"ts": 1771917900000, "open": 0.01852, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 25584.7, "quote_volume": 473.716368, "trades": 7, "taker_buy_volume": 1616.2, "taker_buy_quote": 29.948186}, {"ts": 1771917960000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 3820.0, "quote_volume": 70.67, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918020000, "open": 0.01854, "high": 0.01854, "low": 0.01851, "close": 0.01851, "volume": 2502.9, "quote_volume": 46.355262, "trades": 3, "taker_buy_volume": 563.7, "taker_buy_quote": 10.450998}, {"ts": 1771918080000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 1624.5, "quote_volume": 30.077423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918140000, "open": 0.01851, "high": 0.01859, "low": 0.01851, "close": 0.01856, "volume": 98106.5, "quote_volume": 1819.512685, "trades": 22, "taker_buy_volume": 74499.4, "taker_buy_quote": 1381.689832}, {"ts": 1771918200000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 2334.0, "quote_volume": 43.307594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918260000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 6432.2, "quote_volume": 119.373702, "trades": 4, "taker_buy_volume": 4390.6, "taker_buy_quote": 81.489536}, {"ts": 1771918320000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 1683.8, "quote_volume": 31.256028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918380000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1649.2, "quote_volume": 30.576168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918440000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 4194.6, "quote_volume": 77.747875, "trades": 3, "taker_buy_volume": 2193.7, "taker_buy_quote": 40.671198}, {"ts": 1771918500000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 2073.8, "quote_volume": 38.386038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918560000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 1531.3, "quote_volume": 28.339921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918620000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1870.8, "quote_volume": 34.601844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918680000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1397.9, "quote_volume": 25.86115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918740000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 27256.5, "quote_volume": 504.082685, "trades": 9, "taker_buy_volume": 27256.5, "taker_buy_quote": 504.082685}, {"ts": 1771918800000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1650.8, "quote_volume": 30.523292, "trades": 4, "taker_buy_volume": 434.8, "taker_buy_quote": 8.039452}, {"ts": 1771918860000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 922.2, "quote_volume": 17.04499, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 11.053322}, {"ts": 1771918920000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 543.5, "quote_volume": 10.03301, "trades": 1, "taker_buy_volume": 543.5, "taker_buy_quote": 10.03301}, {"ts": 1771918980000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5422.0, "quote_volume": 99.98168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919040000, "open": 0.01845, "high": 0.01849, "low": 0.01845, "close": 0.01849, "volume": 19093.8, "quote_volume": 352.318108, "trades": 5, "taker_buy_volume": 19093.8, "taker_buy_quote": 352.318108}, {"ts": 1771919100000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 486.5, "quote_volume": 8.98079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919160000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 6555.9, "quote_volume": 121.094532, "trades": 4, "taker_buy_volume": 6555.9, "taker_buy_quote": 121.094532}, {"ts": 1771919220000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 2181.4, "quote_volume": 40.282534, "trades": 2, "taker_buy_volume": 2181.4, "taker_buy_quote": 40.282534}, {"ts": 1771919280000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919340000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 4294.7, "quote_volume": 79.366056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919400000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1186.5, "quote_volume": 21.944299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919460000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2702.7, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919520000, "open": 0.0185, "high": 0.01851, "low": 0.01848, "close": 0.01848, "volume": 9812.2, "quote_volume": 181.463544, "trades": 9, "taker_buy_volume": 2764.7, "taker_buy_quote": 51.163184}, {"ts": 1771919580000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919640000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 862.5, "quote_volume": 15.960574, "trades": 2, "taker_buy_volume": 432.4, "taker_buy_quote": 8.003724}, {"ts": 1771919700000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919760000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 5400.4, "quote_volume": 100.015408, "trades": 1, "taker_buy_volume": 5400.4, "taker_buy_quote": 100.015408}, {"ts": 1771919820000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919880000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919940000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920000000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 539.0, "quote_volume": 9.98228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920060000, "open": 0.01854, "high": 0.01855, "low": 0.01853, "close": 0.01854, "volume": 15994.6, "quote_volume": 296.580239, "trades": 6, "taker_buy_volume": 15134.4, "taker_buy_quote": 280.640733}, {"ts": 1771920120000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 2043.1, "quote_volume": 37.833373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920180000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920240000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920300000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 2785.1, "quote_volume": 51.580052, "trades": 2, "taker_buy_volume": 2193.7, "taker_buy_quote": 40.627324}, {"ts": 1771920360000, "open": 0.01852, "high": 0.01853, "low": 0.01849, "close": 0.01851, "volume": 50603.5, "quote_volume": 936.174937, "trades": 14, "taker_buy_volume": 16232.8, "taker_buy_quote": 300.420358}, {"ts": 1771920420000, "open": 0.0185, "high": 0.01852, "low": 0.01849, "close": 0.01849, "volume": 5043.1, "quote_volume": 93.347672, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 55.56}, {"ts": 1771920480000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1511.2, "quote_volume": 27.9572, "trades": 3, "taker_buy_volume": 543.5, "taker_buy_quote": 10.05475}, {"ts": 1771920540000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 3044.1, "quote_volume": 56.305459, "trades": 5, "taker_buy_volume": 1467.4, "taker_buy_quote": 27.1469}, {"ts": 1771920600000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 1989.2, "quote_volume": 36.814716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920660000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 1129.0, "quote_volume": 20.891876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920720000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 1290.6, "quote_volume": 23.896536, "trades": 3, "taker_buy_volume": 753.0, "taker_buy_quote": 13.94556}, {"ts": 1771920780000, "open": 0.01854, "high": 0.01856, "low": 0.01854, "close": 0.01855, "volume": 7556.9, "quote_volume": 140.168812, "trades": 3, "taker_buy_volume": 269.3, "taker_buy_quote": 4.998208}, {"ts": 1771920840000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920900000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920960000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921020000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921080000, "open": 0.01852, "high": 0.01854, "low": 0.01852, "close": 0.01854, "volume": 30323.5, "quote_volume": 561.836773, "trades": 7, "taker_buy_volume": 29680.9, "taker_buy_quote": 549.922969}, {"ts": 1771921140000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 303.2, "quote_volume": 5.612232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921200000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921260000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 5850.0, "quote_volume": 108.5175, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 108.5175}, {"ts": 1771921320000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1077.9, "quote_volume": 20.005824, "trades": 1, "taker_buy_volume": 1077.9, "taker_buy_quote": 20.005824}, {"ts": 1771921380000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921440000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 5378.8, "quote_volume": 99.991892, "trades": 1, "taker_buy_volume": 5378.8, "taker_buy_quote": 99.991892}, {"ts": 1771921500000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2470.6, "quote_volume": 45.928454, "trades": 1, "taker_buy_volume": 2470.6, "taker_buy_quote": 45.928454}, {"ts": 1771921560000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921620000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921680000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 864.8, "quote_volume": 16.076632, "trades": 2, "taker_buy_volume": 864.8, "taker_buy_quote": 16.076632}, {"ts": 1771921740000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1567.5, "quote_volume": 29.139825, "trades": 3, "taker_buy_volume": 1567.5, "taker_buy_quote": 29.139825}, {"ts": 1771921800000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 1884.1, "quote_volume": 35.039962, "trades": 5, "taker_buy_volume": 1402.8, "taker_buy_quote": 26.092595}, {"ts": 1771921860000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 2376.6, "quote_volume": 44.199947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921920000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 4991.6, "quote_volume": 92.879185, "trades": 4, "taker_buy_volume": 4029.0, "taker_buy_quote": 74.974825}, {"ts": 1771921980000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 910.7, "quote_volume": 16.942245, "trades": 2, "taker_buy_volume": 322.5, "taker_buy_quote": 6.001725}, {"ts": 1771922040000, "open": 0.01859, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 3681.7, "quote_volume": 68.447697, "trades": 4, "taker_buy_volume": 3144.1, "taker_buy_quote": 58.459089}, {"ts": 1771922100000, "open": 0.01858, "high": 0.01858, "low": 0.01855, "close": 0.01855, "volume": 3941.5, "quote_volume": 73.155835, "trades": 5, "taker_buy_volume": 3135.1, "taker_buy_quote": 58.184212}, {"ts": 1771922160000, "open": 0.01855, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 1724.9, "quote_volume": 31.999066, "trades": 4, "taker_buy_volume": 1401.5, "taker_buy_quote": 26.00323}, {"ts": 1771922220000, "open": 0.01856, "high": 0.01859, "low": 0.01854, "close": 0.01859, "volume": 4684.8, "quote_volume": 86.951485, "trades": 4, "taker_buy_volume": 4034.9, "taker_buy_quote": 74.902339}, {"ts": 1771922280000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 783.3, "quote_volume": 14.554529, "trades": 2, "taker_buy_volume": 432.4, "taker_buy_quote": 8.038316}, {"ts": 1771922340000, "open": 0.01857, "high": 0.01859, "low": 0.01853, "close": 0.01855, "volume": 12950.3, "quote_volume": 240.113584, "trades": 6, "taker_buy_volume": 2022.5, "taker_buy_quote": 37.547015}, {"ts": 1771922400000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 432.4, "quote_volume": 8.033992, "trades": 1, "taker_buy_volume": 432.4, "taker_buy_quote": 8.033992}, {"ts": 1771922460000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01858, "volume": 2159.5, "quote_volume": 40.113832, "trades": 4, "taker_buy_volume": 1675.6, "taker_buy_quote": 31.132648}, {"ts": 1771922520000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 970.6, "quote_volume": 18.010035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922580000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922640000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922700000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922760000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922820000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922880000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922940000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1801.4, "quote_volume": 33.470012, "trades": 1, "taker_buy_volume": 1801.4, "taker_buy_quote": 33.470012}, {"ts": 1771923000000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923060000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 1104.0, "quote_volume": 20.50695, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 10.53486}, {"ts": 1771923120000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923180000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 370.3, "quote_volume": 6.891283, "trades": 1, "taker_buy_volume": 370.3, "taker_buy_quote": 6.891283}, {"ts": 1771923240000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1497.2, "quote_volume": 27.832948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923300000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 427.8, "quote_volume": 7.95708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923360000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923420000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 832.5, "quote_volume": 15.459525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923480000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923540000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923600000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1907.0, "quote_volume": 35.37485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923660000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923720000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 16767.0, "quote_volume": 311.02785, "trades": 2, "taker_buy_volume": 16767.0, "taker_buy_quote": 311.02785}, {"ts": 1771923780000, "open": 0.01856, "high": 0.01862, "low": 0.01856, "close": 0.0186, "volume": 38958.7, "quote_volume": 724.206452, "trades": 10, "taker_buy_volume": 33108.7, "taker_buy_quote": 615.454952}, {"ts": 1771923840000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 1303.6, "quote_volume": 24.206909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923900000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 4347.9, "quote_volume": 80.783982, "trades": 2, "taker_buy_volume": 4347.9, "taker_buy_quote": 80.783982}, {"ts": 1771923960000, "open": 0.01856, "high": 0.01859, "low": 0.01856, "close": 0.01859, "volume": 53061.9, "quote_volume": 985.8056, "trades": 7, "taker_buy_volume": 53061.9, "taker_buy_quote": 985.8056}, {"ts": 1771924020000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01858, "volume": 1626.2, "quote_volume": 30.189852, "trades": 3, "taker_buy_volume": 379.0, "taker_buy_quote": 7.04182}, {"ts": 1771924080000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 1780.6, "quote_volume": 33.07172, "trades": 3, "taker_buy_volume": 1189.2, "taker_buy_quote": 22.095336}, {"ts": 1771924140000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 1027.3, "quote_volume": 19.061312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924200000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1625.3, "quote_volume": 30.165568, "trades": 1, "taker_buy_volume": 1625.3, "taker_buy_quote": 30.165568}, {"ts": 1771924260000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 693.1, "quote_volume": 12.870867, "trades": 1, "taker_buy_volume": 693.1, "taker_buy_quote": 12.870867}, {"ts": 1771924320000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924380000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924440000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 3907.0, "quote_volume": 72.51392, "trades": 2, "taker_buy_volume": 3907.0, "taker_buy_quote": 72.51392}, {"ts": 1771924500000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 6792.2, "quote_volume": 126.072654, "trades": 2, "taker_buy_volume": 942.2, "taker_buy_quote": 17.496654}, {"ts": 1771924560000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924620000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924680000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 7378.7, "quote_volume": 136.874885, "trades": 1, "taker_buy_volume": 7378.7, "taker_buy_quote": 136.874885}, {"ts": 1771924740000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924800000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 11850.0, "quote_volume": 219.6975, "trades": 3, "taker_buy_volume": 6000.0, "taker_buy_quote": 111.18}, {"ts": 1771924860000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 1766.1, "quote_volume": 32.718953, "trades": 4, "taker_buy_volume": 1078.1, "taker_buy_quote": 19.977193}, {"ts": 1771924920000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 5447.1, "quote_volume": 100.891102, "trades": 6, "taker_buy_volume": 1081.0, "taker_buy_quote": 20.03093}, {"ts": 1771924980000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 15033.7, "quote_volume": 278.216336, "trades": 9, "taker_buy_volume": 2193.7, "taker_buy_quote": 40.605387}, {"ts": 1771925040000, "open": 0.0185, "high": 0.0185, "low": 0.01845, "close": 0.01846, "volume": 56270.2, "quote_volume": 1039.665916, "trades": 19, "taker_buy_volume": 2009.9, "taker_buy_quote": 37.109282}, {"ts": 1771925100000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01845, "volume": 5304.8, "quote_volume": 97.913376, "trades": 3, "taker_buy_volume": 597.8, "taker_buy_quote": 11.041366}, {"ts": 1771925160000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 11839.0, "quote_volume": 218.42955, "trades": 3, "taker_buy_volume": 11839.0, "taker_buy_quote": 218.42955}, {"ts": 1771925220000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 575.3, "quote_volume": 10.614285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925280000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925340000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 1698.0, "quote_volume": 31.31991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925400000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 5600.0, "quote_volume": 103.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925460000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1791.0, "quote_volume": 33.04395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925520000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925580000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 10784.7, "quote_volume": 198.869868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925640000, "open": 0.01845, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 51199.2, "quote_volume": 944.941644, "trades": 13, "taker_buy_volume": 32294.7, "taker_buy_quote": 596.043162}, {"ts": 1771925700000, "open": 0.01844, "high": 0.01846, "low": 0.01842, "close": 0.01842, "volume": 15092.1, "quote_volume": 278.298856, "trades": 7, "taker_buy_volume": 7193.7, "taker_buy_quote": 132.751828}, {"ts": 1771925760000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3084.1, "quote_volume": 56.870804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925820000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 18667.2, "quote_volume": 344.783184, "trades": 3, "taker_buy_volume": 18667.2, "taker_buy_quote": 344.783184}, {"ts": 1771925880000, "open": 0.0185, "high": 0.01855, "low": 0.0185, "close": 0.01855, "volume": 57190.2, "quote_volume": 1058.881831, "trades": 17, "taker_buy_volume": 37401.1, "taker_buy_quote": 692.382723}, {"ts": 1771925940000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 548.3, "quote_volume": 10.165482, "trades": 1, "taker_buy_volume": 548.3, "taker_buy_quote": 10.165482}, {"ts": 1771926000000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 334.9, "quote_volume": 6.209046, "trades": 1, "taker_buy_volume": 334.9, "taker_buy_quote": 6.209046}, {"ts": 1771926060000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926120000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926180000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 40358.2, "quote_volume": 748.070486, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926240000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926300000, "open": 0.01855, "high": 0.01861, "low": 0.01855, "close": 0.01858, "volume": 92038.2, "quote_volume": 1710.122493, "trades": 18, "taker_buy_volume": 42973.0, "taker_buy_quote": 798.491077}, {"ts": 1771926360000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926420000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 610.1, "quote_volume": 11.317355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926480000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 457.8, "quote_volume": 8.496768, "trades": 1, "taker_buy_volume": 457.8, "taker_buy_quote": 8.496768}, {"ts": 1771926540000, "open": 0.01859, "high": 0.01859, "low": 0.01855, "close": 0.01855, "volume": 17010.5, "quote_volume": 316.076562, "trades": 5, "taker_buy_volume": 1081.1, "taker_buy_quote": 20.076027}, {"ts": 1771926600000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 2060.1, "quote_volume": 38.251759, "trades": 2, "taker_buy_volume": 2060.1, "taker_buy_quote": 38.251759}, {"ts": 1771926660000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926720000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926780000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926840000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 29729.9, "quote_volume": 552.281755, "trades": 6, "taker_buy_volume": 12076.5, "taker_buy_quote": 224.303673}, {"ts": 1771926900000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 5850.0, "quote_volume": 108.5175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926960000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927020000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927080000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01851, "volume": 73328.8, "quote_volume": 1358.116095, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927140000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927200000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 1621.5, "quote_volume": 30.07342, "trades": 3, "taker_buy_volume": 1621.5, "taker_buy_quote": 30.07342}, {"ts": 1771927260000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 2534.7, "quote_volume": 46.972315, "trades": 5, "taker_buy_volume": 432.4, "taker_buy_quote": 8.016696}, {"ts": 1771927320000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 487.6, "quote_volume": 9.035228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927380000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 5338.5, "quote_volume": 98.922405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927440000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 480.8, "quote_volume": 8.91884, "trades": 1, "taker_buy_volume": 480.8, "taker_buy_quote": 8.91884}, {"ts": 1771927500000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 594.6, "quote_volume": 11.023884, "trades": 1, "taker_buy_volume": 594.6, "taker_buy_quote": 11.023884}, {"ts": 1771927560000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 2216.2, "quote_volume": 41.08997, "trades": 4, "taker_buy_volume": 1189.2, "taker_buy_quote": 22.05966}, {"ts": 1771927620000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 9087.0, "quote_volume": 168.392895, "trades": 4, "taker_buy_volume": 8008.5, "taker_buy_quote": 148.397505}, {"ts": 1771927680000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 5850.0, "quote_volume": 108.4005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927740000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 1293.5, "quote_volume": 23.949706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927800000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1515.8, "quote_volume": 28.0423, "trades": 4, "taker_buy_volume": 978.2, "taker_buy_quote": 18.0967}, {"ts": 1771927860000, "open": 0.01851, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 2590.3, "quote_volume": 47.93741, "trades": 5, "taker_buy_volume": 547.3, "taker_buy_quote": 10.135996}, {"ts": 1771927920000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 967.7, "quote_volume": 17.90245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927980000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 591.4, "quote_volume": 10.952728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928040000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928100000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1033.7, "quote_volume": 19.118004, "trades": 2, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1771928160000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 973.6, "quote_volume": 18.0116, "trades": 2, "taker_buy_volume": 543.5, "taker_buy_quote": 10.05475}, {"ts": 1771928220000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 1235.7, "quote_volume": 22.860979, "trades": 2, "taker_buy_volume": 644.3, "taker_buy_quote": 11.925993}, {"ts": 1771928280000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 5397.5, "quote_volume": 99.799775, "trades": 3, "taker_buy_volume": 543.5, "taker_buy_quote": 10.049315}, {"ts": 1771928340000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 6393.5, "quote_volume": 118.09338, "trades": 2, "taker_buy_volume": 6393.5, "taker_buy_quote": 118.09338}, {"ts": 1771928400000, "open": 0.01848, "high": 0.01851, "low": 0.01848, "close": 0.01851, "volume": 22698.0, "quote_volume": 419.487083, "trades": 4, "taker_buy_volume": 22106.6, "taker_buy_quote": 408.546183}, {"ts": 1771928460000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 2648.0, "quote_volume": 49.00854, "trades": 5, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.02004}, {"ts": 1771928520000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1021.5, "quote_volume": 18.892374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928580000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928640000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 41775.6, "quote_volume": 770.7652, "trades": 4, "taker_buy_volume": 6388.0, "taker_buy_quote": 117.86398}, {"ts": 1771928700000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928760000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 32745.5, "quote_volume": 605.355965, "trades": 5, "taker_buy_volume": 32745.5, "taker_buy_quote": 605.355965}, {"ts": 1771928820000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 840.2, "quote_volume": 15.526896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928880000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 22000.0, "quote_volume": 406.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928940000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 3676.8, "quote_volume": 67.873728, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 67.873728}, {"ts": 1771929000000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929060000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929120000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 4330.5, "quote_volume": 80.02764, "trades": 1, "taker_buy_volume": 4330.5, "taker_buy_quote": 80.02764}, {"ts": 1771929180000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 7353.0, "quote_volume": 135.57001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929240000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5390.2, "quote_volume": 99.395288, "trades": 2, "taker_buy_volume": 5390.2, "taker_buy_quote": 99.395288}, {"ts": 1771929300000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5850.0, "quote_volume": 107.874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929360000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 3856.5, "quote_volume": 71.075295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929420000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 688.8, "quote_volume": 12.701472, "trades": 1, "taker_buy_volume": 688.8, "taker_buy_quote": 12.701472}, {"ts": 1771929480000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 882.0, "quote_volume": 16.25526, "trades": 1, "taker_buy_volume": 882.0, "taker_buy_quote": 16.25526}, {"ts": 1771929540000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 10909.4, "quote_volume": 201.009648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929600000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 951.0, "quote_volume": 17.4984, "trades": 2, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1771929660000, "open": 0.0184, "high": 0.0184, "low": 0.01837, "close": 0.01837, "volume": 29441.7, "quote_volume": 541.102127, "trades": 10, "taker_buy_volume": 2546.4, "taker_buy_quote": 46.79376}, {"ts": 1771929720000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929780000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 4353.4, "quote_volume": 80.015492, "trades": 1, "taker_buy_volume": 4353.4, "taker_buy_quote": 80.015492}, {"ts": 1771929840000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 525.3, "quote_volume": 9.649761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929900000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 36064.6, "quote_volume": 663.227994, "trades": 6, "taker_buy_volume": 32749.8, "taker_buy_quote": 602.268822}, {"ts": 1771929960000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 8446.0, "quote_volume": 155.15302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930020000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930080000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930140000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2193.7, "quote_volume": 40.298269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930200000, "open": 0.01838, "high": 0.01842, "low": 0.01838, "close": 0.01842, "volume": 11700.0, "quote_volume": 215.28, "trades": 2, "taker_buy_volume": 11700.0, "taker_buy_quote": 215.28}, {"ts": 1771930260000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930320000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 1627.4, "quote_volume": 29.971303, "trades": 3, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.020698}, {"ts": 1771930380000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930440000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930500000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 959.8, "quote_volume": 17.66032, "trades": 2, "taker_buy_volume": 959.8, "taker_buy_quote": 17.66032}, {"ts": 1771930560000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930620000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1586.6, "quote_volume": 29.189116, "trades": 3, "taker_buy_volume": 1154.2, "taker_buy_quote": 21.23728}, {"ts": 1771930680000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1033.5, "quote_volume": 19.012076, "trades": 2, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1771930740000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1516.7, "quote_volume": 27.901334, "trades": 3, "taker_buy_volume": 922.1, "taker_buy_quote": 16.96664}, {"ts": 1771930800000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930860000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1141.6, "quote_volume": 21.00544, "trades": 2, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1771930920000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1385.1, "quote_volume": 25.48584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930980000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2295.1, "quote_volume": 42.223829, "trades": 4, "taker_buy_volume": 2295.1, "taker_buy_quote": 42.223829}, {"ts": 1771931040000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 2513.7, "quote_volume": 46.217653, "trades": 5, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.142633}, {"ts": 1771931100000, "open": 0.0184, "high": 0.0184, "low": 0.01837, "close": 0.01837, "volume": 7671.9, "quote_volume": 141.075398, "trades": 8, "taker_buy_volume": 6639.3, "taker_buy_quote": 122.101645}, {"ts": 1771931160000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 8126.5, "quote_volume": 149.369442, "trades": 7, "taker_buy_volume": 3435.9, "taker_buy_quote": 63.156214}, {"ts": 1771931220000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 5373.6, "quote_volume": 98.784412, "trades": 8, "taker_buy_volume": 1764.4, "taker_buy_quote": 32.447316}, {"ts": 1771931280000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 2511.2, "quote_volume": 46.17662, "trades": 5, "taker_buy_volume": 2076.4, "taker_buy_quote": 38.184996}, {"ts": 1771931340000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 597.8, "quote_volume": 10.987564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931400000, "open": 0.01838, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 12603.6, "quote_volume": 231.773377, "trades": 7, "taker_buy_volume": 5844.4, "taker_buy_quote": 107.533846}, {"ts": 1771931460000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2008.2, "quote_volume": 36.930798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931520000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 1576.1, "quote_volume": 28.979044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931580000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 2048.0, "quote_volume": 37.64224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931640000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 597.8, "quote_volume": 10.987564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931700000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 503.6, "quote_volume": 9.271276, "trades": 1, "taker_buy_volume": 503.6, "taker_buy_quote": 9.271276}, {"ts": 1771931760000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 1519.3, "quote_volume": 27.965989, "trades": 3, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.009829}, {"ts": 1771931820000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 2828.4, "quote_volume": 52.058321, "trades": 5, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.016001}, {"ts": 1771931880000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 2330.5, "quote_volume": 42.915886, "trades": 4, "taker_buy_volume": 543.5, "taker_buy_quote": 10.01127}, {"ts": 1771931940000, "open": 0.01843, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 12821.7, "quote_volume": 236.238779, "trades": 6, "taker_buy_volume": 12489.1, "taker_buy_quote": 230.115613}, {"ts": 1771932000000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932060000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932120000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932180000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1000.0, "quote_volume": 18.43, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.43}, {"ts": 1771932240000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 3193.7, "quote_volume": 58.837954, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.43}, {"ts": 1771932300000, "open": 0.01843, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 14570.8, "quote_volume": 268.627592, "trades": 6, "taker_buy_volume": 13597.8, "taker_buy_quote": 250.704932}, {"ts": 1771932360000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932420000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932480000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932540000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932600000, "open": 0.01843, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 2929.0, "quote_volume": 53.937596, "trades": 2, "taker_buy_volume": 2929.0, "taker_buy_quote": 53.937596}, {"ts": 1771932660000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 2987.5, "quote_volume": 54.972756, "trades": 3, "taker_buy_volume": 432.5, "taker_buy_quote": 7.94935}, {"ts": 1771932720000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932780000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932840000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932900000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 432.4, "quote_volume": 7.95616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932960000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933020000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 432.4, "quote_volume": 7.951836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933080000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 488.4, "quote_volume": 8.981676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933140000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933200000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933260000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 8000.0, "quote_volume": 147.4185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933320000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933380000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933440000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 2193.7, "quote_volume": 40.429891, "trades": 1, "taker_buy_volume": 2193.7, "taker_buy_quote": 40.429891}, {"ts": 1771933500000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933560000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933620000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 839.6, "quote_volume": 15.465432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933680000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933740000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 7374.2, "quote_volume": 135.980248, "trades": 3, "taker_buy_volume": 7374.2, "taker_buy_quote": 135.980248}, {"ts": 1771933800000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933860000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 5850.0, "quote_volume": 107.8155, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 107.8155}, {"ts": 1771933920000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 1084.8, "quote_volume": 20.003712, "trades": 1, "taker_buy_volume": 1084.8, "taker_buy_quote": 20.003712}, {"ts": 1771933980000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934040000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934100000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1085.2, "quote_volume": 20.02194, "trades": 2, "taker_buy_volume": 1085.2, "taker_buy_quote": 20.02194}, {"ts": 1771934160000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934220000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934280000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934340000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934400000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 3131.1, "quote_volume": 57.831417, "trades": 2, "taker_buy_volume": 3131.1, "taker_buy_quote": 57.831417}, {"ts": 1771934460000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 1677.1, "quote_volume": 30.942546, "trades": 2, "taker_buy_volume": 841.1, "taker_buy_quote": 15.526706}, {"ts": 1771934520000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 4082.6, "quote_volume": 75.33484, "trades": 4, "taker_buy_volume": 1521.8, "taker_buy_quote": 28.08808}, {"ts": 1771934580000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 2062.0, "quote_volume": 38.058574, "trades": 4, "taker_buy_volume": 489.1, "taker_buy_quote": 9.028786}, {"ts": 1771934640000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 438.0, "quote_volume": 8.0811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934700000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934760000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934820000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 649.5, "quote_volume": 11.996265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934880000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 6393.5, "quote_volume": 118.146445, "trades": 2, "taker_buy_volume": 543.5, "taker_buy_quote": 10.038445}, {"ts": 1771934940000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 434.8, "quote_volume": 8.035104, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 8.035104}, {"ts": 1771935000000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 6197.6, "quote_volume": 114.474563, "trades": 2, "taker_buy_volume": 489.1, "taker_buy_quote": 9.038568}, {"ts": 1771935060000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 978.3, "quote_volume": 18.073549, "trades": 2, "taker_buy_volume": 978.3, "taker_buy_quote": 18.073549}, {"ts": 1771935120000, "open": 0.01849, "high": 0.01854, "low": 0.01848, "close": 0.01854, "volume": 19229.7, "quote_volume": 356.18717, "trades": 10, "taker_buy_volume": 17604.1, "taker_buy_quote": 326.131565}, {"ts": 1771935180000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935240000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935300000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 5850.0, "quote_volume": 108.4005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935360000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935420000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 674.4, "quote_volume": 12.483144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935480000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 2108.1, "quote_volume": 39.072282, "trades": 4, "taker_buy_volume": 2108.1, "taker_buy_quote": 39.072282}, {"ts": 1771935540000, "open": 0.01852, "high": 0.01853, "low": 0.01851, "close": 0.01852, "volume": 2699.7, "quote_volume": 50.003338, "trades": 5, "taker_buy_volume": 2162.1, "taker_buy_quote": 40.052362}, {"ts": 1771935600000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935660000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1129.0, "quote_volume": 20.89779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935720000, "open": 0.0185, "high": 0.01853, "low": 0.0185, "close": 0.01852, "volume": 1881.7, "quote_volume": 34.850697, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935780000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 1451.6, "quote_volume": 26.879331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935840000, "open": 0.01852, "high": 0.01854, "low": 0.01852, "close": 0.01854, "volume": 1071.4, "quote_volume": 19.857008, "trades": 2, "taker_buy_volume": 734.0, "taker_buy_quote": 13.60836}, {"ts": 1771935900000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935960000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936020000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936080000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 5850.0, "quote_volume": 108.6345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936140000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936200000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 5378.8, "quote_volume": 99.991892, "trades": 1, "taker_buy_volume": 5378.8, "taker_buy_quote": 99.991892}, {"ts": 1771936260000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1405.3, "quote_volume": 26.124527, "trades": 3, "taker_buy_volume": 1405.3, "taker_buy_quote": 26.124527}, {"ts": 1771936320000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 918.9, "quote_volume": 17.082351, "trades": 2, "taker_buy_volume": 918.9, "taker_buy_quote": 17.082351}, {"ts": 1771936380000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 594.6, "quote_volume": 11.047668, "trades": 1, "taker_buy_volume": 594.6, "taker_buy_quote": 11.047668}, {"ts": 1771936440000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1081.1, "quote_volume": 20.097649, "trades": 2, "taker_buy_volume": 1081.1, "taker_buy_quote": 20.097649}, {"ts": 1771936500000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 972.9, "quote_volume": 18.086211, "trades": 2, "taker_buy_volume": 972.9, "taker_buy_quote": 18.086211}, {"ts": 1771936560000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 864.8, "quote_volume": 16.067984, "trades": 2, "taker_buy_volume": 864.8, "taker_buy_quote": 16.067984}, {"ts": 1771936620000, "open": 0.01857, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 4100.5, "quote_volume": 76.125531, "trades": 4, "taker_buy_volume": 594.6, "taker_buy_quote": 11.047668}, {"ts": 1771936680000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 8666.1, "quote_volume": 160.756155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936740000, "open": 0.01854, "high": 0.01854, "low": 0.0185, "close": 0.0185, "volume": 20731.3, "quote_volume": 383.869483, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936800000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2048.2, "quote_volume": 37.876109, "trades": 4, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1771936860000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1080.5, "quote_volume": 19.983336, "trades": 2, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1771936920000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 914.0, "quote_volume": 16.89986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936980000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 919.5, "quote_volume": 17.001555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937040000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 2108.5, "quote_volume": 39.028335, "trades": 3, "taker_buy_volume": 2108.5, "taker_buy_quote": 39.028335}, {"ts": 1771937100000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2677.6, "quote_volume": 49.530761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937160000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1569.7, "quote_volume": 29.033536, "trades": 3, "taker_buy_volume": 978.3, "taker_buy_quote": 18.09855}, {"ts": 1771937220000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 430.1, "quote_volume": 7.961151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937280000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 2359.9, "quote_volume": 43.669921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937340000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 650.2, "quote_volume": 12.0287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937400000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1032.6, "quote_volume": 19.1031, "trades": 2, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.1031}, {"ts": 1771937460000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 9335.7, "quote_volume": 172.560811, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937520000, "open": 0.01847, "high": 0.0185, "low": 0.01847, "close": 0.0185, "volume": 19368.7, "quote_volume": 357.757631, "trades": 3, "taker_buy_volume": 14076.3, "taker_buy_quote": 259.989261}, {"ts": 1771937580000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 537.6, "quote_volume": 9.940224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937640000, "open": 0.01849, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 12896.6, "quote_volume": 238.411047, "trades": 8, "taker_buy_volume": 7046.6, "taker_buy_quote": 130.303047}, {"ts": 1771937700000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 1803.4, "quote_volume": 33.340419, "trades": 4, "taker_buy_volume": 1358.7, "taker_buy_quote": 25.122363}, {"ts": 1771937760000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1467.4, "quote_volume": 27.1469, "trades": 3, "taker_buy_volume": 1467.4, "taker_buy_quote": 27.1469}, {"ts": 1771937820000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 2667.8, "quote_volume": 49.324314, "trades": 5, "taker_buy_volume": 1902.2, "taker_buy_quote": 35.176026}, {"ts": 1771937880000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2065.2, "quote_volume": 38.2062, "trades": 4, "taker_buy_volume": 2065.2, "taker_buy_quote": 38.2062}, {"ts": 1771937940000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2948.4, "quote_volume": 54.5454, "trades": 4, "taker_buy_volume": 2948.4, "taker_buy_quote": 54.5454}, {"ts": 1771938000000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1075.2, "quote_volume": 19.8912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938060000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 5885.8, "quote_volume": 108.961247, "trades": 5, "taker_buy_volume": 917.5, "taker_buy_quote": 16.9921}, {"ts": 1771938120000, "open": 0.01851, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 1630.2, "quote_volume": 30.175176, "trades": 3, "taker_buy_volume": 555.0, "taker_buy_quote": 10.2786}, {"ts": 1771938180000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 591.4, "quote_volume": 10.946814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938240000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 967.7, "quote_volume": 17.912127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938300000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 9040.4, "quote_volume": 167.187821, "trades": 7, "taker_buy_volume": 1681.8, "taker_buy_quote": 31.118705}, {"ts": 1771938360000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2111.3, "quote_volume": 39.04935, "trades": 4, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.11405}, {"ts": 1771938420000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 3115.3, "quote_volume": 57.720595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938480000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1432.3, "quote_volume": 26.526196, "trades": 2, "taker_buy_volume": 1002.2, "taker_buy_quote": 18.560744}, {"ts": 1771938540000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1989.2, "quote_volume": 36.795899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938600000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01851, "volume": 2407.3, "quote_volume": 44.580387, "trades": 4, "taker_buy_volume": 794.4, "taker_buy_quote": 14.720232}, {"ts": 1771938660000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 430.1, "quote_volume": 7.965452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938720000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 914.0, "quote_volume": 16.91814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938780000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 2210.4, "quote_volume": 40.925855, "trades": 4, "taker_buy_volume": 1135.1, "taker_buy_quote": 21.022052}, {"ts": 1771938840000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.01851, "volume": 1669.9, "quote_volume": 30.910924, "trades": 3, "taker_buy_volume": 1186.0, "taker_buy_quote": 21.958774}, {"ts": 1771938900000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 2102.2, "quote_volume": 38.905808, "trades": 4, "taker_buy_volume": 1510.8, "taker_buy_quote": 27.964908}, {"ts": 1771938960000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 2377.2, "quote_volume": 43.960313, "trades": 5, "taker_buy_volume": 1407.2, "taker_buy_quote": 26.023961}, {"ts": 1771939020000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 1951.5, "quote_volume": 36.074046, "trades": 4, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.092774}, {"ts": 1771939080000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 4904.1, "quote_volume": 90.637034, "trades": 6, "taker_buy_volume": 3606.8, "taker_buy_quote": 66.667795}, {"ts": 1771939140000, "open": 0.01848, "high": 0.0185, "low": 0.01847, "close": 0.0185, "volume": 9049.7, "quote_volume": 167.315334, "trades": 7, "taker_buy_volume": 8174.3, "taker_buy_quote": 151.142807}, {"ts": 1771939200000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 5238.2, "quote_volume": 96.813892, "trades": 7, "taker_buy_volume": 3389.3, "taker_buy_quote": 62.64622}, {"ts": 1771939260000, "open": 0.01847, "high": 0.0185, "low": 0.01847, "close": 0.0185, "volume": 1518.8, "quote_volume": 28.081585, "trades": 3, "taker_buy_volume": 978.3, "taker_buy_quote": 18.09855}, {"ts": 1771939320000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 3035.8, "quote_volume": 56.148247, "trades": 6, "taker_buy_volume": 1630.5, "taker_buy_quote": 30.16425}, {"ts": 1771939380000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 432.4, "quote_volume": 7.995076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939440000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 4572.9, "quote_volume": 84.594349, "trades": 6, "taker_buy_volume": 956.5, "taker_buy_quote": 17.69525}, {"ts": 1771939500000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 430.1, "quote_volume": 7.95685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939560000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1462.1, "quote_volume": 27.04885, "trades": 3, "taker_buy_volume": 978.2, "taker_buy_quote": 18.0967}, {"ts": 1771939620000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1467.3, "quote_volume": 27.135268, "trades": 3, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1771939680000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 3117.6, "quote_volume": 57.627378, "trades": 3, "taker_buy_volume": 3117.6, "taker_buy_quote": 57.627378}, {"ts": 1771939740000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1521.8, "quote_volume": 28.138082, "trades": 3, "taker_buy_volume": 1521.8, "taker_buy_quote": 28.138082}, {"ts": 1771939800000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1135.4, "quote_volume": 20.999524, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 11.0593}, {"ts": 1771939860000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 6979.0, "quote_volume": 129.1115, "trades": 6, "taker_buy_volume": 5850.0, "taker_buy_quote": 108.225}, {"ts": 1771939920000, "open": 0.0185, "high": 0.0185, "low": 0.01839, "close": 0.01839, "volume": 53316.1, "quote_volume": 982.761794, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939980000, "open": 0.01838, "high": 0.01849, "low": 0.01838, "close": 0.01848, "volume": 9209.5, "quote_volume": 170.01335, "trades": 5, "taker_buy_volume": 6447.8, "taker_buy_quote": 119.213844}, {"ts": 1771940040000, "open": 0.0185, "high": 0.01854, "low": 0.01847, "close": 0.01849, "volume": 12488.2, "quote_volume": 231.202738, "trades": 9, "taker_buy_volume": 11302.2, "taker_buy_quote": 209.273662}, {"ts": 1771940100000, "open": 0.01847, "high": 0.01848, "low": 0.01845, "close": 0.01847, "volume": 1683.2, "quote_volume": 31.08438, "trades": 4, "taker_buy_volume": 867.2, "taker_buy_quote": 16.021508}, {"ts": 1771940160000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 973.0, "quote_volume": 17.99077, "trades": 2, "taker_buy_volume": 489.1, "taker_buy_quote": 9.043459}, {"ts": 1771940220000, "open": 0.01851, "high": 0.01852, "low": 0.01847, "close": 0.01847, "volume": 2747.7, "quote_volume": 50.814128, "trades": 5, "taker_buy_volume": 486.5, "taker_buy_quote": 9.00998}, {"ts": 1771940280000, "open": 0.0185, "high": 0.01852, "low": 0.01849, "close": 0.0185, "volume": 10149.4, "quote_volume": 187.826205, "trades": 9, "taker_buy_volume": 9071.5, "taker_buy_quote": 167.885055}, {"ts": 1771940340000, "open": 0.0185, "high": 0.01851, "low": 0.01848, "close": 0.0185, "volume": 5027.1, "quote_volume": 93.005192, "trades": 9, "taker_buy_volume": 2597.8, "taker_buy_quote": 48.070118}, {"ts": 1771940400000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.01851, "volume": 8385.0, "quote_volume": 155.216109, "trades": 7, "taker_buy_volume": 1513.5, "taker_buy_quote": 28.03002}, {"ts": 1771940460000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 3137.0, "quote_volume": 58.083229, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940520000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1216.3, "quote_volume": 22.550202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940580000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940640000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940700000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 483.9, "quote_volume": 8.95215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940760000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 1559.9, "quote_volume": 28.880746, "trades": 2, "taker_buy_volume": 1129.8, "taker_buy_quote": 20.923896}, {"ts": 1771940820000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 848.1, "quote_volume": 15.715293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940880000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940940000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1370.0, "quote_volume": 25.3861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941000000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 344.9, "quote_volume": 6.390997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941060000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2193.7, "quote_volume": 40.693135, "trades": 1, "taker_buy_volume": 2193.7, "taker_buy_quote": 40.693135}, {"ts": 1771941120000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941180000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941240000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941300000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941360000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 17613.7, "quote_volume": 327.433818, "trades": 5, "taker_buy_volume": 17129.8, "taker_buy_quote": 318.438117}, {"ts": 1771941420000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 430.1, "quote_volume": 7.986957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941480000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941540000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941600000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 5400.4, "quote_volume": 100.015408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941660000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1080.0, "quote_volume": 20.0124, "trades": 1, "taker_buy_volume": 1080.0, "taker_buy_quote": 20.0124}, {"ts": 1771941720000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941780000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941840000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 4900.8, "quote_volume": 90.713808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941900000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 427.5, "quote_volume": 7.9173, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 7.9173}, {"ts": 1771941960000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 9119.4, "quote_volume": 168.891288, "trades": 5, "taker_buy_volume": 9119.4, "taker_buy_quote": 168.891288}, {"ts": 1771942020000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1784.7, "quote_volume": 33.088338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942080000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942140000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942200000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 7829.6, "quote_volume": 145.062692, "trades": 2, "taker_buy_volume": 7829.6, "taker_buy_quote": 145.062692}, {"ts": 1771942260000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942320000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942380000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 434.8, "quote_volume": 8.0438, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 8.0438}, {"ts": 1771942440000, "open": 0.0185, "high": 0.0185, "low": 0.01846, "close": 0.01848, "volume": 38842.1, "quote_volume": 717.424483, "trades": 8, "taker_buy_volume": 6825.6, "taker_buy_quote": 126.089458}, {"ts": 1771942500000, "open": 0.01849, "high": 0.01849, "low": 0.01846, "close": 0.01848, "volume": 9751.0, "quote_volume": 180.147052, "trades": 7, "taker_buy_volume": 6348.2, "taker_buy_quote": 117.320714}, {"ts": 1771942560000, "open": 0.01846, "high": 0.01846, "low": 0.01842, "close": 0.01844, "volume": 22135.3, "quote_volume": 407.942616, "trades": 11, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.054392}, {"ts": 1771942620000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 7662.0, "quote_volume": 141.35309, "trades": 6, "taker_buy_volume": 7121.5, "taker_buy_quote": 131.391675}, {"ts": 1771942680000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942740000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 1681.5, "quote_volume": 30.96128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942800000, "open": 0.0184, "high": 0.01845, "low": 0.0184, "close": 0.01844, "volume": 11606.3, "quote_volume": 214.006878, "trades": 6, "taker_buy_volume": 10218.8, "taker_buy_quote": 188.445804}, {"ts": 1771942860000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942920000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942980000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 402.4, "quote_volume": 7.420256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943040000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943100000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943160000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 357.9, "quote_volume": 6.603255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943220000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943280000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943340000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1273.5, "quote_volume": 23.521545, "trades": 1, "taker_buy_volume": 1273.5, "taker_buy_quote": 23.521545}, {"ts": 1771943400000, "open": 0.01847, "high": 0.01847, "low": 0.01844, "close": 0.01844, "volume": 14440.4, "quote_volume": 266.69026, "trades": 9, "taker_buy_volume": 5414.1, "taker_buy_quote": 99.998427}, {"ts": 1771943460000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 1474.3, "quote_volume": 27.186092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943520000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.0184, "volume": 19042.2, "quote_volume": 350.301056, "trades": 9, "taker_buy_volume": 8937.7, "taker_buy_quote": 164.364303}, {"ts": 1771943580000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 14668.3, "quote_volume": 269.435371, "trades": 10, "taker_buy_volume": 3847.9, "taker_buy_quote": 70.695181}, {"ts": 1771943640000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 7478.3, "quote_volume": 137.305278, "trades": 6, "taker_buy_volume": 6918.3, "taker_buy_quote": 127.029278}, {"ts": 1771943700000, "open": 0.01836, "high": 0.01841, "low": 0.01836, "close": 0.0184, "volume": 5872.4, "quote_volume": 108.00743, "trades": 6, "taker_buy_volume": 1146.5, "taker_buy_quote": 21.074299}, {"ts": 1771943760000, "open": 0.0184, "high": 0.01846, "low": 0.0184, "close": 0.01844, "volume": 14360.5, "quote_volume": 264.890698, "trades": 6, "taker_buy_volume": 11926.4, "taker_buy_quote": 220.033272}, {"ts": 1771943820000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1389.3, "quote_volume": 25.577013, "trades": 1, "taker_buy_volume": 1389.3, "taker_buy_quote": 25.577013}, {"ts": 1771943880000, "open": 0.01846, "high": 0.01859, "low": 0.01846, "close": 0.01859, "volume": 31613.2, "quote_volume": 585.746734, "trades": 9, "taker_buy_volume": 29975.3, "taker_buy_quote": 555.37996}, {"ts": 1771943940000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 1186.0, "quote_volume": 21.976612, "trades": 2, "taker_buy_volume": 594.6, "taker_buy_quote": 11.023884}, {"ts": 1771944000000, "open": 0.01855, "high": 0.01858, "low": 0.01855, "close": 0.01858, "volume": 17855.0, "quote_volume": 331.594356, "trades": 9, "taker_buy_volume": 17368.0, "taker_buy_quote": 322.555636}, {"ts": 1771944060000, "open": 0.01858, "high": 0.01864, "low": 0.01858, "close": 0.01864, "volume": 6885.4, "quote_volume": 128.207028, "trades": 6, "taker_buy_volume": 6396.4, "taker_buy_quote": 119.121408}, {"ts": 1771944120000, "open": 0.01864, "high": 0.01864, "low": 0.0186, "close": 0.0186, "volume": 760.1, "quote_volume": 14.148804, "trades": 2, "taker_buy_volume": 760.1, "taker_buy_quote": 14.148804}, {"ts": 1771944180000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1393.9, "quote_volume": 25.870784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944240000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 481.3, "quote_volume": 8.947367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944300000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944360000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 3718.5, "quote_volume": 69.302504, "trades": 2, "taker_buy_volume": 2684.9, "taker_buy_quote": 50.046536}, {"ts": 1771944420000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 2933.1, "quote_volume": 54.672984, "trades": 3, "taker_buy_volume": 977.7, "taker_buy_quote": 18.224328}, {"ts": 1771944480000, "open": 0.01867, "high": 0.01872, "low": 0.01867, "close": 0.01868, "volume": 17878.2, "quote_volume": 334.054064, "trades": 11, "taker_buy_volume": 7690.2, "taker_buy_quote": 143.622932}, {"ts": 1771944540000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944600000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 18215.2, "quote_volume": 339.71348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944660000, "open": 0.01867, "high": 0.01871, "low": 0.01867, "close": 0.01871, "volume": 1122.1, "quote_volume": 20.970999, "trades": 2, "taker_buy_volume": 534.8, "taker_buy_quote": 10.006108}, {"ts": 1771944720000, "open": 0.01871, "high": 0.01875, "low": 0.01871, "close": 0.01875, "volume": 11664.8, "quote_volume": 218.642491, "trades": 3, "taker_buy_volume": 5336.1, "taker_buy_quote": 99.998514}, {"ts": 1771944780000, "open": 0.01878, "high": 0.01878, "low": 0.01875, "close": 0.01875, "volume": 14850.2, "quote_volume": 278.625872, "trades": 5, "taker_buy_volume": 2193.7, "taker_buy_quote": 41.197686}, {"ts": 1771944840000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944900000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944960000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945020000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945080000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 2728.1, "quote_volume": 51.042751, "trades": 2, "taker_buy_volume": 2193.7, "taker_buy_quote": 41.044127}, {"ts": 1771945140000, "open": 0.01872, "high": 0.01873, "low": 0.01872, "close": 0.01873, "volume": 7609.3, "quote_volume": 142.463689, "trades": 2, "taker_buy_volume": 7609.3, "taker_buy_quote": 142.463689}, {"ts": 1771945200000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945260000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945320000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 5850.0, "quote_volume": 109.395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945380000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945440000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945500000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945560000, "open": 0.01872, "high": 0.01873, "low": 0.01872, "close": 0.01873, "volume": 2509.2, "quote_volume": 46.975941, "trades": 2, "taker_buy_volume": 2509.2, "taker_buy_quote": 46.975941}, {"ts": 1771945620000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945680000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 1021.5, "quote_volume": 19.087534, "trades": 2, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.087534}, {"ts": 1771945740000, "open": 0.01868, "high": 0.01869, "low": 0.01868, "close": 0.01869, "volume": 3260.8, "quote_volume": 60.916531, "trades": 4, "taker_buy_volume": 2782.1, "taker_buy_quote": 51.969628}, {"ts": 1771945800000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1010.6, "quote_volume": 18.888114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945860000, "open": 0.01871, "high": 0.01872, "low": 0.01871, "close": 0.01872, "volume": 2082.9, "quote_volume": 38.981198, "trades": 2, "taker_buy_volume": 2082.9, "taker_buy_quote": 38.981198}, {"ts": 1771945920000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945980000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 1917.8, "quote_volume": 35.920394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946040000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946100000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 423.8, "quote_volume": 7.950488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946160000, "open": 0.0188, "high": 0.01881, "low": 0.01879, "close": 0.01879, "volume": 14125.1, "quote_volume": 265.494938, "trades": 7, "taker_buy_volume": 1465.4, "taker_buy_quote": 27.560675}, {"ts": 1771946220000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.0188, "volume": 2169.5, "quote_volume": 40.773928, "trades": 2, "taker_buy_volume": 1535.9, "taker_buy_quote": 28.87492}, {"ts": 1771946280000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 1609.7, "quote_volume": 30.197972, "trades": 1, "taker_buy_volume": 1609.7, "taker_buy_quote": 30.197972}, {"ts": 1771946340000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 1638.2, "quote_volume": 30.79816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946400000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 478.7, "quote_volume": 9.009134, "trades": 1, "taker_buy_volume": 478.7, "taker_buy_quote": 9.009134}, {"ts": 1771946460000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 1120.1, "quote_volume": 21.04136, "trades": 2, "taker_buy_volume": 588.2, "taker_buy_quote": 11.052278}, {"ts": 1771946520000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 529.1, "quote_volume": 9.941789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946580000, "open": 0.01879, "high": 0.01882, "low": 0.01879, "close": 0.01882, "volume": 30588.7, "quote_volume": 575.140882, "trades": 8, "taker_buy_volume": 30588.7, "taker_buy_quote": 575.140882}, {"ts": 1771946640000, "open": 0.01886, "high": 0.01886, "low": 0.01883, "close": 0.01883, "volume": 18005.0, "quote_volume": 339.380868, "trades": 6, "taker_buy_volume": 537.6, "taker_buy_quote": 10.139136}, {"ts": 1771946700000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946760000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946820000, "open": 0.01883, "high": 0.01883, "low": 0.0188, "close": 0.01881, "volume": 37005.4, "quote_volume": 695.960291, "trades": 11, "taker_buy_volume": 36187.6, "taker_buy_quote": 680.561117}, {"ts": 1771946880000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.0188, "volume": 98362.4, "quote_volume": 1848.505645, "trades": 24, "taker_buy_volume": 85753.8, "taker_buy_quote": 1611.701865}, {"ts": 1771946940000, "open": 0.01879, "high": 0.01883, "low": 0.01879, "close": 0.01883, "volume": 1931.9, "quote_volume": 36.358629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947000000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947060000, "open": 0.01883, "high": 0.01883, "low": 0.0188, "close": 0.0188, "volume": 1061.0, "quote_volume": 19.962757, "trades": 2, "taker_buy_volume": 531.9, "taker_buy_quote": 10.015677}, {"ts": 1771947120000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 3464.5, "quote_volume": 65.197075, "trades": 3, "taker_buy_volume": 2983.0, "taker_buy_quote": 56.14006}, {"ts": 1771947180000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 31001.2, "quote_volume": 583.442584, "trades": 6, "taker_buy_volume": 25151.2, "taker_buy_quote": 473.345584}, {"ts": 1771947240000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 3944.3, "quote_volume": 74.310612, "trades": 4, "taker_buy_volume": 3944.3, "taker_buy_quote": 74.310612}, {"ts": 1771947300000, "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 1485.2, "quote_volume": 27.975348, "trades": 3, "taker_buy_volume": 903.2, "taker_buy_quote": 17.016288}, {"ts": 1771947360000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 3083.1, "quote_volume": 58.019678, "trades": 2, "taker_buy_volume": 2656.7, "taker_buy_quote": 49.999094}, {"ts": 1771947420000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 14639.9, "quote_volume": 275.240173, "trades": 9, "taker_buy_volume": 12900.7, "taker_buy_quote": 242.53316}, {"ts": 1771947480000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 1069.6, "quote_volume": 20.10848, "trades": 2, "taker_buy_volume": 1069.6, "taker_buy_quote": 20.10848}, {"ts": 1771947540000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 2704.3, "quote_volume": 50.822353, "trades": 3, "taker_buy_volume": 855.6, "taker_buy_quote": 16.08528}, {"ts": 1771947600000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 5111.7, "quote_volume": 96.048843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947660000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 4387.4, "quote_volume": 82.395372, "trades": 2, "taker_buy_volume": 4387.4, "taker_buy_quote": 82.395372}, {"ts": 1771947720000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947780000, "open": 0.01877, "high": 0.01877, "low": 0.01875, "close": 0.01875, "volume": 72517.7, "quote_volume": 1360.483135, "trades": 17, "taker_buy_volume": 1628.0, "taker_buy_quote": 30.55756}, {"ts": 1771947840000, "open": 0.01876, "high": 0.01876, "low": 0.01875, "close": 0.01875, "volume": 13356.2, "quote_volume": 250.48725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947900000, "open": 0.01877, "high": 0.01877, "low": 0.01875, "close": 0.01876, "volume": 25196.7, "quote_volume": 472.584001, "trades": 10, "taker_buy_volume": 1711.2, "taker_buy_quote": 32.113876}, {"ts": 1771947960000, "open": 0.01877, "high": 0.01878, "low": 0.01876, "close": 0.01876, "volume": 1387.8, "quote_volume": 26.048497, "trades": 3, "taker_buy_volume": 909.1, "taker_buy_quote": 17.068085}, {"ts": 1771948020000, "open": 0.01877, "high": 0.01877, "low": 0.01876, "close": 0.01876, "volume": 1226.5, "quote_volume": 23.015554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948080000, "open": 0.01875, "high": 0.01878, "low": 0.01875, "close": 0.01877, "volume": 1332.0, "quote_volume": 24.996344, "trades": 3, "taker_buy_volume": 427.8, "taker_buy_quote": 8.034084}, {"ts": 1771948140000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948200000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 5850.0, "quote_volume": 109.746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948260000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948320000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 6448.2, "quote_volume": 120.839268, "trades": 4, "taker_buy_volume": 1112.1, "taker_buy_quote": 20.840754}, {"ts": 1771948380000, "open": 0.01874, "high": 0.01875, "low": 0.01873, "close": 0.01875, "volume": 2991.9, "quote_volume": 56.073048, "trades": 6, "taker_buy_volume": 2460.0, "taker_buy_quote": 46.110561}, {"ts": 1771948440000, "open": 0.01873, "high": 0.01874, "low": 0.01872, "close": 0.01874, "volume": 2662.6, "quote_volume": 49.871061, "trades": 5, "taker_buy_volume": 588.2, "taker_buy_quote": 11.022868}, {"ts": 1771948500000, "open": 0.01874, "high": 0.01874, "low": 0.01872, "close": 0.01873, "volume": 3707.1, "quote_volume": 69.435104, "trades": 7, "taker_buy_volume": 1069.5, "taker_buy_quote": 20.04243}, {"ts": 1771948560000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 851.0, "quote_volume": 15.93923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948620000, "open": 0.01873, "high": 0.01875, "low": 0.01873, "close": 0.01875, "volume": 3723.0, "quote_volume": 69.774351, "trades": 5, "taker_buy_volume": 1065.0, "taker_buy_quote": 19.96875}, {"ts": 1771948680000, "open": 0.01873, "high": 0.01874, "low": 0.01872, "close": 0.01873, "volume": 54240.8, "quote_volume": 1015.893183, "trades": 8, "taker_buy_volume": 5850.0, "taker_buy_quote": 109.5705}, {"ts": 1771948740000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 366.1, "quote_volume": 6.860714, "trades": 1, "taker_buy_volume": 366.1, "taker_buy_quote": 6.860714}, {"ts": 1771948800000, "open": 0.01874, "high": 0.01875, "low": 0.01874, "close": 0.01875, "volume": 15109.0, "quote_volume": 283.26351, "trades": 5, "taker_buy_volume": 15109.0, "taker_buy_quote": 283.26351}, {"ts": 1771948860000, "open": 0.01876, "high": 0.01877, "low": 0.01876, "close": 0.01877, "volume": 16993.9, "quote_volume": 318.911699, "trades": 5, "taker_buy_volume": 13672.6, "taker_buy_quote": 256.570898}, {"ts": 1771948920000, "open": 0.0188, "high": 0.01888, "low": 0.0188, "close": 0.01888, "volume": 19119.4, "quote_volume": 359.744634, "trades": 9, "taker_buy_volume": 17612.6, "taker_buy_quote": 331.357304}, {"ts": 1771948980000, "open": 0.01884, "high": 0.01885, "low": 0.01883, "close": 0.01885, "volume": 17476.3, "quote_volume": 329.201647, "trades": 5, "taker_buy_volume": 11626.3, "taker_buy_quote": 218.987647}, {"ts": 1771949040000, "open": 0.01884, "high": 0.01887, "low": 0.01884, "close": 0.01887, "volume": 64617.0, "quote_volume": 1218.458206, "trades": 18, "taker_buy_volume": 52423.3, "taker_buy_quote": 988.428898}, {"ts": 1771949100000, "open": 0.01887, "high": 0.01888, "low": 0.01886, "close": 0.01888, "volume": 94782.9, "quote_volume": 1788.35563, "trades": 12, "taker_buy_volume": 94782.9, "taker_buy_quote": 1788.35563}, {"ts": 1771949160000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949220000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 755.9, "quote_volume": 14.241156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949280000, "open": 0.01886, "high": 0.01887, "low": 0.01886, "close": 0.01887, "volume": 17141.4, "quote_volume": 323.302543, "trades": 2, "taker_buy_volume": 17141.4, "taker_buy_quote": 323.302543}, {"ts": 1771949340000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 5850.0, "quote_volume": 110.331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949400000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949460000, "open": 0.0188, "high": 0.01881, "low": 0.01879, "close": 0.01879, "volume": 10009.0, "quote_volume": 188.186774, "trades": 6, "taker_buy_volume": 9585.7, "taker_buy_quote": 180.232967}, {"ts": 1771949520000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 30813.4, "quote_volume": 579.682064, "trades": 7, "taker_buy_volume": 23498.4, "taker_buy_quote": 442.086914}, {"ts": 1771949580000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949640000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01883, "volume": 31285.1, "quote_volume": 589.156933, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949700000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949760000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 1714.3, "quote_volume": 32.280269, "trades": 1, "taker_buy_volume": 1714.3, "taker_buy_quote": 32.280269}, {"ts": 1771949820000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 588.2, "quote_volume": 11.052278, "trades": 1, "taker_buy_volume": 588.2, "taker_buy_quote": 11.052278}, {"ts": 1771949880000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 1472.1, "quote_volume": 27.660759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949940000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 942.7, "quote_volume": 17.732187, "trades": 2, "taker_buy_volume": 942.7, "taker_buy_quote": 17.732187}, {"ts": 1771950000000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 268.9, "quote_volume": 5.060698, "trades": 1, "taker_buy_volume": 268.9, "taker_buy_quote": 5.060698}, {"ts": 1771950060000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 5850.0, "quote_volume": 109.98, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 109.98}, {"ts": 1771950120000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950180000, "open": 0.01881, "high": 0.01882, "low": 0.0188, "close": 0.0188, "volume": 32476.4, "quote_volume": 610.629713, "trades": 11, "taker_buy_volume": 957.4, "taker_buy_quote": 18.014013}, {"ts": 1771950240000, "open": 0.0188, "high": 0.0188, "low": 0.01877, "close": 0.01877, "volume": 6518.4, "quote_volume": 122.515095, "trades": 6, "taker_buy_volume": 4978.4, "taker_buy_quote": 93.59392}, {"ts": 1771950300000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 1638.2, "quote_volume": 30.770687, "trades": 3, "taker_buy_volume": 1109.1, "taker_buy_quote": 20.828898}, {"ts": 1771950360000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 9242.0, "quote_volume": 173.84202, "trades": 3, "taker_buy_volume": 9242.0, "taker_buy_quote": 173.84202}, {"ts": 1771950420000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950480000, "open": 0.0188, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 8559.4, "quote_volume": 160.891114, "trades": 8, "taker_buy_volume": 7240.4, "taker_buy_quote": 136.105616}, {"ts": 1771950540000, "open": 0.01877, "high": 0.0188, "low": 0.01877, "close": 0.01878, "volume": 5689.9, "quote_volume": 106.938567, "trades": 6, "taker_buy_volume": 4514.9, "taker_buy_quote": 84.875307}, {"ts": 1771950600000, "open": 0.0188, "high": 0.0188, "low": 0.01874, "close": 0.01875, "volume": 37171.4, "quote_volume": 697.064107, "trades": 8, "taker_buy_volume": 34523.1, "taker_buy_quote": 647.329515}, {"ts": 1771950660000, "open": 0.01876, "high": 0.01876, "low": 0.01874, "close": 0.01874, "volume": 2406.4, "quote_volume": 45.125882, "trades": 5, "taker_buy_volume": 1497.3, "taker_buy_quote": 28.089348}, {"ts": 1771950720000, "open": 0.01874, "high": 0.01874, "low": 0.01871, "close": 0.01871, "volume": 7154.5, "quote_volume": 134.046955, "trades": 6, "taker_buy_volume": 855.6, "taker_buy_quote": 16.029666}, {"ts": 1771950780000, "open": 0.01873, "high": 0.01873, "low": 0.01871, "close": 0.01871, "volume": 5333.1, "quote_volume": 99.869723, "trades": 7, "taker_buy_volume": 4371.1, "taker_buy_quote": 81.870703}, {"ts": 1771950840000, "open": 0.01871, "high": 0.01871, "low": 0.01869, "close": 0.01869, "volume": 17843.1, "quote_volume": 333.763318, "trades": 6, "taker_buy_volume": 2195.0, "taker_buy_quote": 41.06845}, {"ts": 1771950900000, "open": 0.0187, "high": 0.01871, "low": 0.01868, "close": 0.01869, "volume": 32504.2, "quote_volume": 607.765917, "trades": 9, "taker_buy_volume": 537.6, "taker_buy_quote": 10.058496}, {"ts": 1771950960000, "open": 0.01871, "high": 0.01872, "low": 0.01871, "close": 0.01871, "volume": 9877.7, "quote_volume": 184.847257, "trades": 4, "taker_buy_volume": 9399.0, "taker_buy_quote": 175.89078}, {"ts": 1771951020000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 1317.7, "quote_volume": 24.667344, "trades": 2, "taker_buy_volume": 1317.7, "taker_buy_quote": 24.667344}, {"ts": 1771951080000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 534.8, "quote_volume": 10.016804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951140000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 8920.2, "quote_volume": 167.164548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951200000, "open": 0.01877, "high": 0.0188, "low": 0.01877, "close": 0.0188, "volume": 4732.8, "quote_volume": 88.938288, "trades": 5, "taker_buy_volume": 3454.4, "taker_buy_quote": 64.94272}, {"ts": 1771951260000, "open": 0.01881, "high": 0.01882, "low": 0.0188, "close": 0.0188, "volume": 2550.9, "quote_volume": 47.978728, "trades": 5, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.020968}, {"ts": 1771951320000, "open": 0.01882, "high": 0.01882, "low": 0.01879, "close": 0.0188, "volume": 3519.5, "quote_volume": 66.177269, "trades": 5, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.016089}, {"ts": 1771951380000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 955.2, "quote_volume": 17.968398, "trades": 2, "taker_buy_volume": 531.9, "taker_buy_quote": 10.010358}, {"ts": 1771951440000, "open": 0.0188, "high": 0.01882, "low": 0.01879, "close": 0.01882, "volume": 19345.1, "quote_volume": 363.939542, "trades": 14, "taker_buy_volume": 17635.0, "taker_buy_quote": 331.800299}, {"ts": 1771951500000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 479.0, "quote_volume": 9.0052, "trades": 1, "taker_buy_volume": 479.0, "taker_buy_quote": 9.0052}, {"ts": 1771951560000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951620000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 2615.8, "quote_volume": 49.153912, "trades": 3, "taker_buy_volume": 2615.8, "taker_buy_quote": 49.153912}, {"ts": 1771951680000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 608.0, "quote_volume": 11.43093, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 11.43093}, {"ts": 1771951740000, "open": 0.01877, "high": 0.0188, "low": 0.01877, "close": 0.0188, "volume": 1120.1, "quote_volume": 21.041923, "trades": 2, "taker_buy_volume": 588.2, "taker_buy_quote": 11.05816}, {"ts": 1771951800000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 6301.3, "quote_volume": 118.212388, "trades": 3, "taker_buy_volume": 4606.0, "taker_buy_quote": 86.40856}, {"ts": 1771951860000, "open": 0.01877, "high": 0.01878, "low": 0.01877, "close": 0.01878, "volume": 6525.0, "quote_volume": 122.481, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 12.6765}, {"ts": 1771951920000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951980000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 5336.1, "quote_volume": 99.998514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952040000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952100000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 5850.0, "quote_volume": 109.629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952160000, "open": 0.01875, "high": 0.01878, "low": 0.01875, "close": 0.01878, "volume": 7114.7, "quote_volume": 133.582053, "trades": 4, "taker_buy_volume": 5837.1, "taker_buy_quote": 109.588725}, {"ts": 1771952220000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 9168.0, "quote_volume": 172.32065, "trades": 5, "taker_buy_volume": 9168.0, "taker_buy_quote": 172.32065}, {"ts": 1771952280000, "open": 0.01882, "high": 0.01884, "low": 0.01881, "close": 0.01884, "volume": 11616.8, "quote_volume": 218.739846, "trades": 3, "taker_buy_volume": 11137.8, "taker_buy_quote": 209.729856}, {"ts": 1771952340000, "open": 0.01889, "high": 0.01892, "low": 0.01889, "close": 0.01892, "volume": 23163.2, "quote_volume": 437.827217, "trades": 9, "taker_buy_volume": 21974.4, "taker_buy_quote": 415.358897}, {"ts": 1771952400000, "open": 0.0189, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 9119.9, "quote_volume": 172.34812, "trades": 7, "taker_buy_volume": 8220.4, "taker_buy_quote": 155.36556}, {"ts": 1771952460000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 1058.2, "quote_volume": 19.999924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952520000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 1111.4, "quote_volume": 21.010723, "trades": 2, "taker_buy_volume": 1111.4, "taker_buy_quote": 21.010723}, {"ts": 1771952580000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 585.1, "quote_volume": 11.052539, "trades": 1, "taker_buy_volume": 585.1, "taker_buy_quote": 11.052539}, {"ts": 1771952640000, "open": 0.01887, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 1063.8, "quote_volume": 20.073945, "trades": 3, "taker_buy_volume": 1063.8, "taker_buy_quote": 20.073945}, {"ts": 1771952700000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952760000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952820000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 5233.4, "quote_volume": 98.838356, "trades": 3, "taker_buy_volume": 5233.4, "taker_buy_quote": 98.838356}, {"ts": 1771952880000, "open": 0.0189, "high": 0.01892, "low": 0.01889, "close": 0.0189, "volume": 9321.7, "quote_volume": 176.292393, "trades": 6, "taker_buy_volume": 1583.6, "taker_buy_quote": 29.93004}, {"ts": 1771952940000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01888, "volume": 5461.5, "quote_volume": 103.113148, "trades": 7, "taker_buy_volume": 4932.4, "taker_buy_quote": 93.129031}, {"ts": 1771953000000, "open": 0.01888, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 8825.8, "quote_volume": 166.722612, "trades": 7, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.14229}, {"ts": 1771953060000, "open": 0.0189, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 9279.7, "quote_volume": 175.346012, "trades": 9, "taker_buy_volume": 5787.6, "taker_buy_quote": 109.38564}, {"ts": 1771953120000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1643.3, "quote_volume": 31.053107, "trades": 3, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.1113}, {"ts": 1771953180000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1595.7, "quote_volume": 30.15873, "trades": 3, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.15873}, {"ts": 1771953240000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 2052.0, "quote_volume": 38.77079, "trades": 4, "taker_buy_volume": 1382.9, "taker_buy_quote": 26.131491}, {"ts": 1771953300000, "open": 0.01889, "high": 0.01889, "low": 0.01886, "close": 0.01886, "volume": 2833.5, "quote_volume": 53.482894, "trades": 4, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.137986}, {"ts": 1771953360000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 4234.7, "quote_volume": 79.993483, "trades": 4, "taker_buy_volume": 4234.7, "taker_buy_quote": 79.993483}, {"ts": 1771953420000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 7477.4, "quote_volume": 141.179047, "trades": 3, "taker_buy_volume": 573.5, "taker_buy_quote": 10.833415}, {"ts": 1771953480000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953540000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 9639.0, "quote_volume": 181.79154, "trades": 1, "taker_buy_volume": 9639.0, "taker_buy_quote": 181.79154}, {"ts": 1771953600000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953660000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 2155.3, "quote_volume": 40.713617, "trades": 3, "taker_buy_volume": 885.1, "taker_buy_quote": 16.719539}, {"ts": 1771953720000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 13838.0, "quote_volume": 261.274737, "trades": 7, "taker_buy_volume": 3245.1, "taker_buy_quote": 61.280785}, {"ts": 1771953780000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 1380.4, "quote_volume": 26.039635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953840000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 2569.7, "quote_volume": 48.486491, "trades": 2, "taker_buy_volume": 2194.9, "taker_buy_quote": 41.417763}, {"ts": 1771953900000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953960000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 904.2, "quote_volume": 17.057999, "trades": 2, "taker_buy_volume": 904.2, "taker_buy_quote": 17.057999}, {"ts": 1771954020000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 2243.9, "quote_volume": 42.324309, "trades": 4, "taker_buy_volume": 1339.7, "taker_buy_quote": 25.280139}, {"ts": 1771954080000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 845.9, "quote_volume": 15.937821, "trades": 2, "taker_buy_volume": 369.7, "taker_buy_quote": 6.961451}, {"ts": 1771954140000, "open": 0.01883, "high": 0.01885, "low": 0.01882, "close": 0.01885, "volume": 7143.1, "quote_volume": 134.567544, "trades": 5, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.061764}, {"ts": 1771954200000, "open": 0.01883, "high": 0.01883, "low": 0.01882, "close": 0.01882, "volume": 2811.1, "quote_volume": 52.927722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954260000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 6943.5, "quote_volume": 130.655092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954320000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 1481.5, "quote_volume": 27.872306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954380000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 1781.3, "quote_volume": 33.493759, "trades": 4, "taker_buy_volume": 531.9, "taker_buy_quote": 10.005039}, {"ts": 1771954440000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 1596.3, "quote_volume": 30.000359, "trades": 3, "taker_buy_volume": 588.2, "taker_buy_quote": 11.05816}, {"ts": 1771954500000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 1892.8, "quote_volume": 35.580362, "trades": 4, "taker_buy_volume": 1892.8, "taker_buy_quote": 35.580362}, {"ts": 1771954560000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 2954.0, "quote_volume": 55.485211, "trades": 3, "taker_buy_volume": 909.1, "taker_buy_quote": 17.081989}, {"ts": 1771954620000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 7435.8, "quote_volume": 139.660182, "trades": 4, "taker_buy_volume": 7435.8, "taker_buy_quote": 139.660182}, {"ts": 1771954680000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 98386.5, "quote_volume": 1849.630978, "trades": 12, "taker_buy_volume": 97804.5, "taker_buy_quote": 1838.689378}, {"ts": 1771954740000, "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 103356.0, "quote_volume": 1946.198242, "trades": 11, "taker_buy_volume": 102879.8, "taker_buy_quote": 1937.226634}, {"ts": 1771954800000, "open": 0.01885, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 220930.8, "quote_volume": 4168.751996, "trades": 26, "taker_buy_volume": 185323.1, "taker_buy_quote": 3497.046897}, {"ts": 1771954860000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 500.0, "quote_volume": 9.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954920000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 478.7, "quote_volume": 9.033069, "trades": 1, "taker_buy_volume": 478.7, "taker_buy_quote": 9.033069}, {"ts": 1771954980000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 2870.0, "quote_volume": 54.113861, "trades": 5, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.084846}, {"ts": 1771955040000, "open": 0.01887, "high": 0.01888, "low": 0.01885, "close": 0.01885, "volume": 2657.0, "quote_volume": 50.144023, "trades": 5, "taker_buy_volume": 2180.8, "taker_buy_quote": 41.167653}, {"ts": 1771955100000, "open": 0.01885, "high": 0.01886, "low": 0.01884, "close": 0.01884, "volume": 8027.1, "quote_volume": 151.296004, "trades": 6, "taker_buy_volume": 585.1, "taker_buy_quote": 11.034986}, {"ts": 1771955160000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 28645.8, "quote_volume": 539.691105, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955220000, "open": 0.01882, "high": 0.01884, "low": 0.01879, "close": 0.01879, "volume": 44564.1, "quote_volume": 838.532722, "trades": 7, "taker_buy_volume": 396.9, "taker_buy_quote": 7.477596}, {"ts": 1771955280000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 476.2, "quote_volume": 8.947798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955340000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 1693.1, "quote_volume": 31.813349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955400000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 1604.2, "quote_volume": 30.1488, "trades": 3, "taker_buy_volume": 1604.2, "taker_buy_quote": 30.1488}, {"ts": 1771955460000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 1590.1, "quote_volume": 29.87266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955520000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 2566.9, "quote_volume": 48.21173, "trades": 5, "taker_buy_volume": 2566.9, "taker_buy_quote": 48.21173}, {"ts": 1771955580000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.01879, "volume": 41101.0, "quote_volume": 771.903406, "trades": 10, "taker_buy_volume": 40675.5, "taker_buy_quote": 763.908261}, {"ts": 1771955640000, "open": 0.0188, "high": 0.01881, "low": 0.01879, "close": 0.01881, "volume": 2561.7, "quote_volume": 48.161081, "trades": 5, "taker_buy_volume": 1604.3, "taker_buy_quote": 30.171535}, {"ts": 1771955700000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.01879, "volume": 2892.6, "quote_volume": 54.365455, "trades": 3, "taker_buy_volume": 1882.0, "taker_buy_quote": 35.3816}, {"ts": 1771955760000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955820000, "open": 0.01882, "high": 0.01886, "low": 0.01882, "close": 0.01886, "volume": 9411.2, "quote_volume": 177.19408, "trades": 5, "taker_buy_volume": 8131.2, "taker_buy_quote": 153.09168}, {"ts": 1771955880000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 2194.7, "quote_volume": 41.348148, "trades": 1, "taker_buy_volume": 2194.7, "taker_buy_quote": 41.348148}, {"ts": 1771955940000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 1058.2, "quote_volume": 19.904742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956000000, "open": 0.01881, "high": 0.01885, "low": 0.01881, "close": 0.01885, "volume": 62932.3, "quote_volume": 1185.063064, "trades": 8, "taker_buy_volume": 62509.0, "taker_buy_quote": 1177.092325}, {"ts": 1771956060000, "open": 0.01887, "high": 0.01889, "low": 0.01887, "close": 0.01889, "volume": 9191.2, "quote_volume": 173.485717, "trades": 7, "taker_buy_volume": 9191.2, "taker_buy_quote": 173.485717}, {"ts": 1771956120000, "open": 0.01889, "high": 0.01896, "low": 0.01889, "close": 0.01896, "volume": 22127.7, "quote_volume": 418.822863, "trades": 14, "taker_buy_volume": 18785.6, "taker_buy_quote": 355.602077}, {"ts": 1771956180000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 421.1, "quote_volume": 7.95879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956240000, "open": 0.0189, "high": 0.01892, "low": 0.01889, "close": 0.01889, "volume": 17777.4, "quote_volume": 336.232262, "trades": 6, "taker_buy_volume": 17303.7, "taker_buy_quote": 327.284069}, {"ts": 1771956300000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 1000.0, "quote_volume": 18.89, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956360000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 8337.7, "quote_volume": 157.440653, "trades": 5, "taker_buy_volume": 6275.5, "taker_buy_quote": 118.485695}, {"ts": 1771956420000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 851.0, "quote_volume": 16.0839, "trades": 2, "taker_buy_volume": 851.0, "taker_buy_quote": 16.0839}, {"ts": 1771956480000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 16058.8, "quote_volume": 303.66132, "trades": 7, "taker_buy_volume": 15585.1, "taker_buy_quote": 294.70839}, {"ts": 1771956540000, "open": 0.01888, "high": 0.01891, "low": 0.01888, "close": 0.01891, "volume": 22467.7, "quote_volume": 424.380227, "trades": 9, "taker_buy_volume": 20247.5, "taker_buy_quote": 382.429009}, {"ts": 1771956600000, "open": 0.01891, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 3258.4, "quote_volume": 61.616375, "trades": 4, "taker_buy_volume": 585.1, "taker_buy_quote": 11.070092}, {"ts": 1771956660000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 27316.8, "quote_volume": 516.833856, "trades": 4, "taker_buy_volume": 14313.9, "taker_buy_quote": 270.818988}, {"ts": 1771956720000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 3298.9, "quote_volume": 62.404136, "trades": 3, "taker_buy_volume": 2193.7, "taker_buy_quote": 41.504804}, {"ts": 1771956780000, "open": 0.01891, "high": 0.01891, "low": 0.01886, "close": 0.01887, "volume": 64367.6, "quote_volume": 1215.111822, "trades": 10, "taker_buy_volume": 25725.3, "taker_buy_quote": 485.436411}, {"ts": 1771956840000, "open": 0.01886, "high": 0.01887, "low": 0.01884, "close": 0.01886, "volume": 33753.7, "quote_volume": 636.217893, "trades": 9, "taker_buy_volume": 1382.9, "taker_buy_quote": 26.086813}, {"ts": 1771956900000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956960000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957020000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 816.3, "quote_volume": 15.387255, "trades": 1, "taker_buy_volume": 816.3, "taker_buy_quote": 15.387255}, {"ts": 1771957080000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 485.9, "quote_volume": 9.159215, "trades": 1, "taker_buy_volume": 485.9, "taker_buy_quote": 9.159215}, {"ts": 1771957140000, "open": 0.01889, "high": 0.01892, "low": 0.01889, "close": 0.01892, "volume": 10804.7, "quote_volume": 204.315901, "trades": 5, "taker_buy_volume": 9120.6, "taker_buy_quote": 172.503252}, {"ts": 1771957200000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 1473.7, "quote_volume": 27.86293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957260000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 473.7, "quote_volume": 8.957667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957320000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957380000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 421.1, "quote_volume": 7.954579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957440000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01892, "volume": 947.4, "quote_volume": 17.920071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957500000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 2504.2, "quote_volume": 47.379464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957560000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 19307.1, "quote_volume": 365.483403, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957620000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 764.0, "quote_volume": 14.46252, "trades": 1, "taker_buy_volume": 764.0, "taker_buy_quote": 14.46252}, {"ts": 1771957680000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957740000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 514.0, "quote_volume": 9.73516, "trades": 1, "taker_buy_volume": 514.0, "taker_buy_quote": 9.73516}, {"ts": 1771957800000, "open": 0.01893, "high": 0.01893, "low": 0.01889, "close": 0.01889, "volume": 49796.4, "quote_volume": 942.117354, "trades": 15, "taker_buy_volume": 10909.9, "taker_buy_quote": 206.219677}, {"ts": 1771957860000, "open": 0.01891, "high": 0.01895, "low": 0.01891, "close": 0.01894, "volume": 17515.5, "quote_volume": 331.479234, "trades": 8, "taker_buy_volume": 17041.8, "taker_buy_quote": 322.507356}, {"ts": 1771957920000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957980000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 7743.0, "quote_volume": 146.909415, "trades": 5, "taker_buy_volume": 7743.0, "taker_buy_quote": 146.909415}, {"ts": 1771958040000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958100000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 4089.8, "quote_volume": 77.542608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958160000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958220000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 4152.5, "quote_volume": 78.778216, "trades": 3, "taker_buy_volume": 529.1, "taker_buy_quote": 10.042318}, {"ts": 1771958280000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 7422.5, "quote_volume": 140.804825, "trades": 8, "taker_buy_volume": 1796.2, "taker_buy_quote": 34.073914}, {"ts": 1771958340000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958400000, "open": 0.01897, "high": 0.01898, "low": 0.01896, "close": 0.01898, "volume": 24864.0, "quote_volume": 471.530034, "trades": 5, "taker_buy_volume": 24864.0, "taker_buy_quote": 471.530034}, {"ts": 1771958460000, "open": 0.01899, "high": 0.01901, "low": 0.01897, "close": 0.01897, "volume": 38585.5, "quote_volume": 732.573165, "trades": 12, "taker_buy_volume": 15786.9, "taker_buy_quote": 299.83846}, {"ts": 1771958520000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 476.2, "quote_volume": 9.038276, "trades": 1, "taker_buy_volume": 476.2, "taker_buy_quote": 9.038276}, {"ts": 1771958580000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 1587.3, "quote_volume": 30.126954, "trades": 3, "taker_buy_volume": 1587.3, "taker_buy_quote": 30.126954}, {"ts": 1771958640000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958700000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958760000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958820000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958880000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1782.2, "quote_volume": 33.790512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958940000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1714.0, "quote_volume": 32.51458, "trades": 2, "taker_buy_volume": 1714.0, "taker_buy_quote": 32.51458}, {"ts": 1771959000000, "open": 0.01898, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 2283.5, "quote_volume": 43.339187, "trades": 5, "taker_buy_volume": 1386.2, "taker_buy_quote": 26.317406}, {"ts": 1771959060000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 1005.3, "quote_volume": 19.084827, "trades": 2, "taker_buy_volume": 1005.3, "taker_buy_quote": 19.084827}, {"ts": 1771959120000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 952.4, "quote_volume": 18.076552, "trades": 2, "taker_buy_volume": 952.4, "taker_buy_quote": 18.076552}, {"ts": 1771959180000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01899, "volume": 1005.3, "quote_volume": 19.084827, "trades": 2, "taker_buy_volume": 1005.3, "taker_buy_quote": 19.084827}, {"ts": 1771959240000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 1587.3, "quote_volume": 30.137007, "trades": 3, "taker_buy_volume": 1587.3, "taker_buy_quote": 30.137007}, {"ts": 1771959300000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 1058.2, "quote_volume": 20.090456, "trades": 2, "taker_buy_volume": 1058.2, "taker_buy_quote": 20.090456}, {"ts": 1771959360000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 582.0, "quote_volume": 11.04636, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 11.04636}, {"ts": 1771959420000, "open": 0.01897, "high": 0.01899, "low": 0.01897, "close": 0.01899, "volume": 7189.3, "quote_volume": 136.512021, "trades": 5, "taker_buy_volume": 1534.4, "taker_buy_quote": 29.138256}, {"ts": 1771959480000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 2431.7, "quote_volume": 46.19756, "trades": 5, "taker_buy_volume": 1481.5, "taker_buy_quote": 28.153262}, {"ts": 1771959540000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 49077.4, "quote_volume": 932.094986, "trades": 8, "taker_buy_volume": 2193.7, "taker_buy_quote": 41.702237}, {"ts": 1771959600000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 8870.7, "quote_volume": 168.506737, "trades": 3, "taker_buy_volume": 8870.7, "taker_buy_quote": 168.506737}, {"ts": 1771959660000, "open": 0.01903, "high": 0.01905, "low": 0.01901, "close": 0.01904, "volume": 26261.8, "quote_volume": 500.08776, "trades": 19, "taker_buy_volume": 21057.0, "taker_buy_quote": 401.04755}, {"ts": 1771959720000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 8932.9, "quote_volume": 169.903758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959780000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 4136.3, "quote_volume": 78.585979, "trades": 8, "taker_buy_volume": 315.7, "taker_buy_quote": 5.9983}, {"ts": 1771959840000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2000.7, "quote_volume": 38.0133, "trades": 4, "taker_buy_volume": 2000.7, "taker_buy_quote": 38.0133}, {"ts": 1771959900000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1320.3, "quote_volume": 25.080963, "trades": 3, "taker_buy_volume": 846.6, "taker_buy_quote": 16.0854}, {"ts": 1771959960000, "open": 0.01903, "high": 0.01904, "low": 0.01902, "close": 0.01903, "volume": 38138.7, "quote_volume": 725.675436, "trades": 16, "taker_buy_volume": 15043.8, "taker_buy_quote": 286.376917}, {"ts": 1771960020000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1614.2, "quote_volume": 30.718226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960080000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 13231.9, "quote_volume": 251.428037, "trades": 5, "taker_buy_volume": 2775.7, "taker_buy_quote": 52.760237}, {"ts": 1771960140000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 2582.0, "quote_volume": 49.038, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 11.058}, {"ts": 1771960200000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 7316.0, "quote_volume": 138.93084, "trades": 4, "taker_buy_volume": 582.0, "taker_buy_quote": 11.05218}, {"ts": 1771960260000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01899, "volume": 1691.2, "quote_volume": 32.110616, "trades": 3, "taker_buy_volume": 1164.0, "taker_buy_quote": 22.10436}, {"ts": 1771960320000, "open": 0.01899, "high": 0.01905, "low": 0.01899, "close": 0.01902, "volume": 97918.1, "quote_volume": 1863.079639, "trades": 25, "taker_buy_volume": 86993.4, "taker_buy_quote": 1655.323189}, {"ts": 1771960380000, "open": 0.019, "high": 0.01902, "low": 0.019, "close": 0.01901, "volume": 3557.0, "quote_volume": 67.619639, "trades": 4, "taker_buy_volume": 2719.4, "taker_buy_quote": 51.701051}, {"ts": 1771960440000, "open": 0.01901, "high": 0.01901, "low": 0.01898, "close": 0.01898, "volume": 6637.5, "quote_volume": 126.139064, "trades": 6, "taker_buy_volume": 4810.7, "taker_buy_quote": 91.438708}, {"ts": 1771960500000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 25523.2, "quote_volume": 484.175104, "trades": 7, "taker_buy_volume": 15040.0, "taker_buy_quote": 285.3088}, {"ts": 1771960560000, "open": 0.01898, "high": 0.01898, "low": 0.01895, "close": 0.01895, "volume": 2680.5, "quote_volume": 50.837624, "trades": 4, "taker_buy_volume": 2680.5, "taker_buy_quote": 50.837624}, {"ts": 1771960620000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 15359.7, "quote_volume": 290.759121, "trades": 2, "taker_buy_volume": 9509.7, "taker_buy_quote": 180.018621}, {"ts": 1771960680000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 5850.0, "quote_volume": 110.799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960740000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960800000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960860000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 29737.5, "quote_volume": 563.525625, "trades": 4, "taker_buy_volume": 23887.5, "taker_buy_quote": 452.668125}, {"ts": 1771960920000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960980000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961040000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961100000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 6153.0, "quote_volume": 116.850761, "trades": 2, "taker_buy_volume": 529.1, "taker_buy_quote": 10.0529}, {"ts": 1771961160000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961220000, "open": 0.01897, "high": 0.01899, "low": 0.01897, "close": 0.01899, "volume": 2133.2, "quote_volume": 40.493204, "trades": 3, "taker_buy_volume": 1320.0, "taker_buy_quote": 25.0668}, {"ts": 1771961280000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1875.8, "quote_volume": 35.6402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961340000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 8418.2, "quote_volume": 159.936105, "trades": 7, "taker_buy_volume": 6376.3, "taker_buy_quote": 121.154963}, {"ts": 1771961400000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 7001.8, "quote_volume": 132.969941, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.0915}, {"ts": 1771961460000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01902, "volume": 8769.4, "quote_volume": 166.83982, "trades": 5, "taker_buy_volume": 5473.2, "taker_buy_quote": 104.154996}, {"ts": 1771961520000, "open": 0.01901, "high": 0.01903, "low": 0.019, "close": 0.01902, "volume": 29326.8, "quote_volume": 558.04869, "trades": 9, "taker_buy_volume": 26918.5, "taker_buy_quote": 512.259055}, {"ts": 1771961580000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 13764.7, "quote_volume": 262.053256, "trades": 3, "taker_buy_volume": 7914.7, "taker_buy_quote": 150.669256}, {"ts": 1771961640000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961700000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 5850.0, "quote_volume": 111.501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961760000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 421.1, "quote_volume": 8.030377, "trades": 1, "taker_buy_volume": 421.1, "taker_buy_quote": 8.030377}, {"ts": 1771961820000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 6466.5, "quote_volume": 123.519075, "trades": 6, "taker_buy_volume": 6466.5, "taker_buy_quote": 123.519075}, {"ts": 1771961880000, "open": 0.01911, "high": 0.01916, "low": 0.01911, "close": 0.01915, "volume": 13705.7, "quote_volume": 262.295129, "trades": 12, "taker_buy_volume": 6613.3, "taker_buy_quote": 126.461264}, {"ts": 1771961940000, "open": 0.01918, "high": 0.01918, "low": 0.01911, "close": 0.01911, "volume": 15058.8, "quote_volume": 288.65097, "trades": 4, "taker_buy_volume": 1888.2, "taker_buy_quote": 36.215676}, {"ts": 1771962000000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 17612.9, "quote_volume": 337.110906, "trades": 7, "taker_buy_volume": 17612.9, "taker_buy_quote": 337.110906}, {"ts": 1771962060000, "open": 0.01916, "high": 0.01926, "low": 0.01916, "close": 0.01926, "volume": 164461.7, "quote_volume": 3157.545861, "trades": 38, "taker_buy_volume": 155999.7, "taker_buy_quote": 2994.853341}, {"ts": 1771962120000, "open": 0.01927, "high": 0.0193, "low": 0.01922, "close": 0.01924, "volume": 77093.4, "quote_volume": 1486.25242, "trades": 26, "taker_buy_volume": 73804.6, "taker_buy_quote": 1422.893024}, {"ts": 1771962180000, "open": 0.01923, "high": 0.01923, "low": 0.01919, "close": 0.01922, "volume": 34961.2, "quote_volume": 671.771956, "trades": 21, "taker_buy_volume": 9569.0, "taker_buy_quote": 183.898166}, {"ts": 1771962240000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01923, "volume": 5670.2, "quote_volume": 109.018258, "trades": 7, "taker_buy_volume": 4685.8, "taker_buy_quote": 90.107934}, {"ts": 1771962300000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 1610.3, "quote_volume": 30.954671, "trades": 2, "taker_buy_volume": 1040.4, "taker_buy_quote": 20.006892}, {"ts": 1771962360000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 4211.9, "quote_volume": 80.936606, "trades": 6, "taker_buy_volume": 2082.1, "taker_buy_quote": 40.007549}, {"ts": 1771962420000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 1833.9, "quote_volume": 35.22352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962480000, "open": 0.01921, "high": 0.01923, "low": 0.01921, "close": 0.01923, "volume": 3932.4, "quote_volume": 75.567996, "trades": 3, "taker_buy_volume": 1329.6, "taker_buy_quote": 25.568208}, {"ts": 1771962540000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962600000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962660000, "open": 0.01927, "high": 0.01928, "low": 0.01926, "close": 0.01926, "volume": 50071.1, "quote_volume": 965.003234, "trades": 11, "taker_buy_volume": 43122.7, "taker_buy_quote": 831.123503}, {"ts": 1771962720000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 8455.2, "quote_volume": 163.011905, "trades": 7, "taker_buy_volume": 7289.1, "taker_buy_quote": 140.541158}, {"ts": 1771962780000, "open": 0.01929, "high": 0.01932, "low": 0.01928, "close": 0.0193, "volume": 110413.4, "quote_volume": 2130.182926, "trades": 26, "taker_buy_volume": 49363.3, "taker_buy_quote": 953.000348}, {"ts": 1771962840000, "open": 0.01931, "high": 0.01932, "low": 0.01929, "close": 0.01932, "volume": 56754.4, "quote_volume": 1096.109691, "trades": 22, "taker_buy_volume": 55208.0, "taker_buy_quote": 1066.273965}, {"ts": 1771962900000, "open": 0.01931, "high": 0.01934, "low": 0.0193, "close": 0.01931, "volume": 78011.0, "quote_volume": 1507.235589, "trades": 28, "taker_buy_volume": 60820.2, "taker_buy_quote": 1175.285008}, {"ts": 1771962960000, "open": 0.01932, "high": 0.01936, "low": 0.01932, "close": 0.01935, "volume": 57695.3, "quote_volume": 1115.999833, "trades": 22, "taker_buy_volume": 55541.8, "taker_buy_quote": 1074.389058}, {"ts": 1771963020000, "open": 0.01934, "high": 0.01942, "low": 0.01934, "close": 0.01942, "volume": 317674.9, "quote_volume": 6160.426945, "trades": 53, "taker_buy_volume": 228141.8, "taker_buy_quote": 4425.608276}, {"ts": 1771963080000, "open": 0.01939, "high": 0.01941, "low": 0.01925, "close": 0.01929, "volume": 456693.7, "quote_volume": 8832.519242, "trades": 96, "taker_buy_volume": 109843.9, "taker_buy_quote": 2128.549395}, {"ts": 1771963140000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 6995.8, "quote_volume": 134.890482, "trades": 4, "taker_buy_volume": 1145.8, "taker_buy_quote": 22.102482}, {"ts": 1771963200000, "open": 0.01928, "high": 0.01935, "low": 0.01928, "close": 0.01935, "volume": 65668.0, "quote_volume": 1268.623769, "trades": 14, "taker_buy_volume": 59302.5, "taker_buy_quote": 1145.637154}, {"ts": 1771963260000, "open": 0.01936, "high": 0.01938, "low": 0.01936, "close": 0.01937, "volume": 4281.4, "quote_volume": 82.936273, "trades": 3, "taker_buy_volume": 3227.0, "taker_buy_quote": 62.523089}, {"ts": 1771963320000, "open": 0.01934, "high": 0.01936, "low": 0.01929, "close": 0.0193, "volume": 17286.4, "quote_volume": 334.284275, "trades": 5, "taker_buy_volume": 1116.1, "taker_buy_quote": 21.576448}, {"ts": 1771963380000, "open": 0.0193, "high": 0.01934, "low": 0.0193, "close": 0.01933, "volume": 37803.9, "quote_volume": 730.471936, "trades": 14, "taker_buy_volume": 14870.7, "taker_buy_quote": 287.112243}, {"ts": 1771963440000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 1494.9, "quote_volume": 28.86188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963500000, "open": 0.01934, "high": 0.01934, "low": 0.01932, "close": 0.01934, "volume": 2605.8, "quote_volume": 50.387924, "trades": 3, "taker_buy_volume": 2193.4, "taker_buy_quote": 42.420356}, {"ts": 1771963560000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 4546.8, "quote_volume": 87.935112, "trades": 8, "taker_buy_volume": 1579.1, "taker_buy_quote": 30.539794}, {"ts": 1771963620000, "open": 0.01937, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 3113.6, "quote_volume": 60.307025, "trades": 3, "taker_buy_volume": 2126.9, "taker_buy_quote": 41.198053}, {"ts": 1771963680000, "open": 0.01935, "high": 0.0194, "low": 0.01935, "close": 0.01939, "volume": 42551.1, "quote_volume": 824.762851, "trades": 11, "taker_buy_volume": 37933.6, "taker_buy_quote": 735.295091}, {"ts": 1771963740000, "open": 0.01941, "high": 0.01942, "low": 0.01939, "close": 0.01939, "volume": 71325.5, "quote_volume": 1383.825468, "trades": 21, "taker_buy_volume": 49547.9, "taker_buy_quote": 961.40108}, {"ts": 1771963800000, "open": 0.0194, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 3346.8, "quote_volume": 64.916014, "trades": 5, "taker_buy_volume": 2751.5, "taker_buy_quote": 53.3791}, {"ts": 1771963860000, "open": 0.01938, "high": 0.01938, "low": 0.01931, "close": 0.01934, "volume": 212297.5, "quote_volume": 4108.406866, "trades": 24, "taker_buy_volume": 13574.0, "taker_buy_quote": 262.603716}, {"ts": 1771963920000, "open": 0.01936, "high": 0.01941, "low": 0.01934, "close": 0.01935, "volume": 266208.5, "quote_volume": 5159.026864, "trades": 71, "taker_buy_volume": 137848.3, "taker_buy_quote": 2672.512025}, {"ts": 1771963980000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964040000, "open": 0.01933, "high": 0.01933, "low": 0.01932, "close": 0.01932, "volume": 54254.5, "quote_volume": 1048.384429, "trades": 8, "taker_buy_volume": 1648.2, "taker_buy_quote": 31.859706}, {"ts": 1771964100000, "open": 0.0193, "high": 0.01931, "low": 0.01928, "close": 0.01931, "volume": 78534.7, "quote_volume": 1515.110985, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.62}, {"ts": 1771964160000, "open": 0.01931, "high": 0.01932, "low": 0.01929, "close": 0.01931, "volume": 16348.1, "quote_volume": 315.687893, "trades": 6, "taker_buy_volume": 15368.7, "taker_buy_quote": 296.789597}, {"ts": 1771964220000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 7462.7, "quote_volume": 143.961212, "trades": 4, "taker_buy_volume": 572.9, "taker_buy_quote": 11.05697}, {"ts": 1771964280000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 25527.2, "quote_volume": 492.619574, "trades": 8, "taker_buy_volume": 14138.6, "taker_buy_quote": 272.87498}, {"ts": 1771964340000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 3439.5, "quote_volume": 66.330402, "trades": 5, "taker_buy_volume": 3439.5, "taker_buy_quote": 66.330402}, {"ts": 1771964400000, "open": 0.01927, "high": 0.0193, "low": 0.01927, "close": 0.01929, "volume": 9684.3, "quote_volume": 186.768197, "trades": 6, "taker_buy_volume": 3443.7, "taker_buy_quote": 66.394536}, {"ts": 1771964460000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1326.3, "quote_volume": 25.590056, "trades": 3, "taker_buy_volume": 1041.7, "taker_buy_quote": 20.100122}, {"ts": 1771964520000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1609.2, "quote_volume": 31.052405, "trades": 3, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.10841}, {"ts": 1771964580000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1875.1, "quote_volume": 36.18943, "trades": 4, "taker_buy_volume": 1875.1, "taker_buy_quote": 36.18943}, {"ts": 1771964640000, "open": 0.0193, "high": 0.01932, "low": 0.01929, "close": 0.01932, "volume": 41652.8, "quote_volume": 804.219894, "trades": 9, "taker_buy_volume": 40446.4, "taker_buy_quote": 780.936066}, {"ts": 1771964700000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 35747.0, "quote_volume": 690.535984, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964760000, "open": 0.01932, "high": 0.01934, "low": 0.0193, "close": 0.0193, "volume": 21800.5, "quote_volume": 421.240057, "trades": 9, "taker_buy_volume": 5188.1, "taker_buy_quote": 100.238237}, {"ts": 1771964820000, "open": 0.01931, "high": 0.01931, "low": 0.01928, "close": 0.0193, "volume": 5030.7, "quote_volume": 97.060805, "trades": 8, "taker_buy_volume": 4616.2, "taker_buy_quote": 89.069245}, {"ts": 1771964880000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 8085.9, "quote_volume": 155.986392, "trades": 7, "taker_buy_volume": 1821.4, "taker_buy_quote": 35.148332}, {"ts": 1771964940000, "open": 0.01928, "high": 0.01928, "low": 0.01923, "close": 0.01923, "volume": 35089.6, "quote_volume": 676.192359, "trades": 8, "taker_buy_volume": 3938.2, "taker_buy_quote": 75.829732}, {"ts": 1771965000000, "open": 0.01925, "high": 0.01925, "low": 0.01921, "close": 0.01921, "volume": 2434.1, "quote_volume": 46.824305, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 8.4315}, {"ts": 1771965060000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 48767.2, "quote_volume": 938.161726, "trades": 8, "taker_buy_volume": 42917.2, "taker_buy_quote": 825.607726}, {"ts": 1771965120000, "open": 0.01926, "high": 0.01927, "low": 0.01923, "close": 0.01924, "volume": 205133.7, "quote_volume": 3946.763734, "trades": 19, "taker_buy_volume": 175045.2, "taker_buy_quote": 3367.95223}, {"ts": 1771965180000, "open": 0.01926, "high": 0.01929, "low": 0.01926, "close": 0.01929, "volume": 2891.7, "quote_volume": 55.754142, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.58}, {"ts": 1771965240000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2137.7, "quote_volume": 41.214856, "trades": 1, "taker_buy_volume": 2137.7, "taker_buy_quote": 41.214856}, {"ts": 1771965300000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 21284.9, "quote_volume": 410.050965, "trades": 4, "taker_buy_volume": 20763.8, "taker_buy_quote": 400.014579}, {"ts": 1771965360000, "open": 0.01927, "high": 0.01929, "low": 0.01927, "close": 0.01929, "volume": 10051.5, "quote_volume": 193.706525, "trades": 2, "taker_buy_volume": 9345.5, "taker_buy_quote": 180.087785}, {"ts": 1771965420000, "open": 0.0193, "high": 0.01933, "low": 0.0193, "close": 0.01933, "volume": 1802.0, "quote_volume": 34.804888, "trades": 3, "taker_buy_volume": 771.1, "taker_buy_quote": 14.88223}, {"ts": 1771965480000, "open": 0.01934, "high": 0.01935, "low": 0.01932, "close": 0.01932, "volume": 8876.3, "quote_volume": 171.670819, "trades": 8, "taker_buy_volume": 5142.5, "taker_buy_quote": 99.467375}, {"ts": 1771965540000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 3265.0, "quote_volume": 63.11245, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965600000, "open": 0.01935, "high": 0.01935, "low": 0.01929, "close": 0.01933, "volume": 189930.3, "quote_volume": 3669.609832, "trades": 27, "taker_buy_volume": 6221.7, "taker_buy_quote": 120.345977}, {"ts": 1771965660000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 9932.5, "quote_volume": 192.274363, "trades": 6, "taker_buy_volume": 9932.5, "taker_buy_quote": 192.274363}, {"ts": 1771965720000, "open": 0.01937, "high": 0.01939, "low": 0.01937, "close": 0.01938, "volume": 35391.4, "quote_volume": 685.861523, "trades": 7, "taker_buy_volume": 28483.5, "taker_buy_quote": 552.044921}, {"ts": 1771965780000, "open": 0.01937, "high": 0.01939, "low": 0.01935, "close": 0.01935, "volume": 90724.0, "quote_volume": 1757.785431, "trades": 15, "taker_buy_volume": 50744.0, "taker_buy_quote": 983.48772}, {"ts": 1771965840000, "open": 0.01934, "high": 0.01934, "low": 0.01927, "close": 0.01933, "volume": 347798.8, "quote_volume": 6716.349059, "trades": 47, "taker_buy_volume": 88978.3, "taker_buy_quote": 1719.973848}, {"ts": 1771965900000, "open": 0.01931, "high": 0.01933, "low": 0.01931, "close": 0.01933, "volume": 12365.2, "quote_volume": 238.932012, "trades": 7, "taker_buy_volume": 6000.0, "taker_buy_quote": 115.98}, {"ts": 1771965960000, "open": 0.01933, "high": 0.01934, "low": 0.01931, "close": 0.01932, "volume": 4927.9, "quote_volume": 95.262904, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.68}, {"ts": 1771966020000, "open": 0.01933, "high": 0.01933, "low": 0.01932, "close": 0.01933, "volume": 38006.3, "quote_volume": 734.50764, "trades": 12, "taker_buy_volume": 5707.0, "taker_buy_quote": 110.31631}, {"ts": 1771966080000, "open": 0.01931, "high": 0.01931, "low": 0.01926, "close": 0.01931, "volume": 99612.3, "quote_volume": 1922.003229, "trades": 25, "taker_buy_volume": 31991.8, "taker_buy_quote": 617.424738}, {"ts": 1771966140000, "open": 0.01929, "high": 0.01932, "low": 0.01929, "close": 0.01929, "volume": 2843.8, "quote_volume": 54.911793, "trades": 3, "taker_buy_volume": 1829.7, "taker_buy_quote": 35.349804}, {"ts": 1771966200000, "open": 0.01932, "high": 0.01932, "low": 0.01929, "close": 0.01929, "volume": 29984.8, "quote_volume": 578.844376, "trades": 12, "taker_buy_volume": 6584.8, "taker_buy_quote": 127.218336}, {"ts": 1771966260000, "open": 0.01931, "high": 0.01931, "low": 0.01922, "close": 0.01922, "volume": 94181.5, "quote_volume": 1814.462516, "trades": 29, "taker_buy_volume": 12689.6, "taker_buy_quote": 244.647672}, {"ts": 1771966320000, "open": 0.01922, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 19518.3, "quote_volume": 375.063706, "trades": 11, "taker_buy_volume": 3508.3, "taker_buy_quote": 67.447245}, {"ts": 1771966380000, "open": 0.01922, "high": 0.01923, "low": 0.01921, "close": 0.01923, "volume": 38326.0, "quote_volume": 736.605438, "trades": 7, "taker_buy_volume": 34589.6, "taker_buy_quote": 664.829194}, {"ts": 1771966440000, "open": 0.01924, "high": 0.01927, "low": 0.01922, "close": 0.01927, "volume": 33604.0, "quote_volume": 646.70269, "trades": 9, "taker_buy_volume": 31026.0, "taker_buy_quote": 597.15353}, {"ts": 1771966500000, "open": 0.01923, "high": 0.01925, "low": 0.01923, "close": 0.01924, "volume": 8777.0, "quote_volume": 168.8857, "trades": 6, "taker_buy_volume": 3345.4, "taker_buy_quote": 64.39895}, {"ts": 1771966560000, "open": 0.01925, "high": 0.01928, "low": 0.01924, "close": 0.01927, "volume": 67685.5, "quote_volume": 1303.512533, "trades": 29, "taker_buy_volume": 26420.4, "taker_buy_quote": 508.802295}, {"ts": 1771966620000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01925, "volume": 28796.4, "quote_volume": 554.461488, "trades": 16, "taker_buy_volume": 3614.4, "taker_buy_quote": 69.649488}, {"ts": 1771966680000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966740000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 12910.8, "quote_volume": 248.5329, "trades": 1, "taker_buy_volume": 12910.8, "taker_buy_quote": 248.5329}, {"ts": 1771966800000, "open": 0.01926, "high": 0.01928, "low": 0.01923, "close": 0.01924, "volume": 130244.8, "quote_volume": 2506.994479, "trades": 42, "taker_buy_volume": 49594.8, "taker_buy_quote": 954.89338}, {"ts": 1771966860000, "open": 0.01924, "high": 0.01924, "low": 0.01922, "close": 0.01923, "volume": 105195.4, "quote_volume": 2022.586872, "trades": 39, "taker_buy_volume": 17931.8, "taker_buy_quote": 344.925514}, {"ts": 1771966920000, "open": 0.01921, "high": 0.01922, "low": 0.01919, "close": 0.01921, "volume": 33846.5, "quote_volume": 649.987592, "trades": 17, "taker_buy_volume": 20312.2, "taker_buy_quote": 390.075744}, {"ts": 1771966980000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 471.2, "quote_volume": 9.04704, "trades": 1, "taker_buy_volume": 471.2, "taker_buy_quote": 9.04704}, {"ts": 1771967040000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1807.0, "quote_volume": 34.64019, "trades": 2, "taker_buy_volume": 1807.0, "taker_buy_quote": 34.64019}, {"ts": 1771967100000, "open": 0.01915, "high": 0.01916, "low": 0.01914, "close": 0.01914, "volume": 24185.8, "quote_volume": 463.075745, "trades": 11, "taker_buy_volume": 5698.3, "taker_buy_quote": 109.170655}, {"ts": 1771967160000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01915, "volume": 12544.0, "quote_volume": 240.24454, "trades": 4, "taker_buy_volume": 4694.0, "taker_buy_quote": 89.93704}, {"ts": 1771967220000, "open": 0.01917, "high": 0.01918, "low": 0.01917, "close": 0.01918, "volume": 18864.3, "quote_volume": 361.707131, "trades": 4, "taker_buy_volume": 11014.3, "taker_buy_quote": 211.144131}, {"ts": 1771967280000, "open": 0.0192, "high": 0.01925, "low": 0.0192, "close": 0.01922, "volume": 43855.7, "quote_volume": 843.240706, "trades": 15, "taker_buy_volume": 41192.0, "taker_buy_quote": 792.0625}, {"ts": 1771967340000, "open": 0.01924, "high": 0.01927, "low": 0.01924, "close": 0.01927, "volume": 3453.2, "quote_volume": 66.493632, "trades": 4, "taker_buy_volume": 2468.8, "taker_buy_quote": 47.553776}, {"ts": 1771967400000, "open": 0.01927, "high": 0.01927, "low": 0.01919, "close": 0.01919, "volume": 54123.5, "quote_volume": 1041.232687, "trades": 21, "taker_buy_volume": 7395.9, "taker_buy_quote": 142.47868}, {"ts": 1771967460000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 7924.2, "quote_volume": 152.140495, "trades": 4, "taker_buy_volume": 1659.7, "taker_buy_quote": 31.86624}, {"ts": 1771967520000, "open": 0.01919, "high": 0.01923, "low": 0.01919, "close": 0.01923, "volume": 38545.2, "quote_volume": 740.659397, "trades": 16, "taker_buy_volume": 26702.4, "taker_buy_quote": 513.316065}, {"ts": 1771967580000, "open": 0.01921, "high": 0.01922, "low": 0.0192, "close": 0.0192, "volume": 4961.8, "quote_volume": 95.304373, "trades": 5, "taker_buy_volume": 2233.4, "taker_buy_quote": 42.91443}, {"ts": 1771967640000, "open": 0.0192, "high": 0.01922, "low": 0.01918, "close": 0.0192, "volume": 114209.4, "quote_volume": 2191.223617, "trades": 31, "taker_buy_volume": 39753.9, "taker_buy_quote": 763.049457}, {"ts": 1771967700000, "open": 0.0192, "high": 0.0192, "low": 0.01915, "close": 0.01917, "volume": 49756.8, "quote_volume": 953.910249, "trades": 15, "taker_buy_volume": 994.7, "taker_buy_quote": 19.085676}, {"ts": 1771967760000, "open": 0.01915, "high": 0.01915, "low": 0.01907, "close": 0.0191, "volume": 151187.4, "quote_volume": 2889.359394, "trades": 46, "taker_buy_volume": 19038.0, "taker_buy_quote": 364.2552}, {"ts": 1771967820000, "open": 0.01909, "high": 0.0191, "low": 0.01907, "close": 0.01907, "volume": 10491.2, "quote_volume": 200.251935, "trades": 6, "taker_buy_volume": 2266.0, "taker_buy_quote": 43.274811}, {"ts": 1771967880000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 26413.8, "quote_volume": 503.539687, "trades": 6, "taker_buy_volume": 26413.8, "taker_buy_quote": 503.539687}, {"ts": 1771967940000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1793.8, "quote_volume": 34.189828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968000000, "open": 0.01906, "high": 0.01912, "low": 0.01906, "close": 0.01909, "volume": 117160.3, "quote_volume": 2237.643812, "trades": 30, "taker_buy_volume": 109239.3, "taker_buy_quote": 2086.449642}, {"ts": 1771968060000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 3721.4, "quote_volume": 71.082578, "trades": 5, "taker_buy_volume": 2052.6, "taker_buy_quote": 39.225186}, {"ts": 1771968120000, "open": 0.01911, "high": 0.01915, "low": 0.01911, "close": 0.01914, "volume": 72144.1, "quote_volume": 1379.639865, "trades": 19, "taker_buy_volume": 64046.7, "taker_buy_quote": 1224.745765}, {"ts": 1771968180000, "open": 0.01912, "high": 0.01917, "low": 0.01912, "close": 0.01917, "volume": 23526.2, "quote_volume": 450.287384, "trades": 8, "taker_buy_volume": 22536.6, "taker_buy_quote": 431.366232}, {"ts": 1771968240000, "open": 0.01917, "high": 0.01926, "low": 0.01916, "close": 0.01924, "volume": 52779.7, "quote_volume": 1013.871737, "trades": 20, "taker_buy_volume": 51159.5, "taker_buy_quote": 982.754817}, {"ts": 1771968300000, "open": 0.01926, "high": 0.01928, "low": 0.01926, "close": 0.01926, "volume": 23996.6, "quote_volume": 462.335956, "trades": 13, "taker_buy_volume": 19441.5, "taker_buy_quote": 374.60473}, {"ts": 1771968360000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01925, "volume": 23427.7, "quote_volume": 450.844885, "trades": 5, "taker_buy_volume": 416.7, "taker_buy_quote": 8.021475}, {"ts": 1771968420000, "open": 0.01924, "high": 0.01924, "low": 0.01923, "close": 0.01923, "volume": 9651.0, "quote_volume": 185.682286, "trades": 3, "taker_buy_volume": 9355.6, "taker_buy_quote": 180.001744}, {"ts": 1771968480000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968540000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 5209.8, "quote_volume": 99.976062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968600000, "open": 0.01918, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 2652.3, "quote_volume": 50.886298, "trades": 3, "taker_buy_volume": 994.8, "taker_buy_quote": 19.095448}, {"ts": 1771968660000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 7295.4, "quote_volume": 139.998726, "trades": 1, "taker_buy_volume": 7295.4, "taker_buy_quote": 139.998726}, {"ts": 1771968720000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1036.2, "quote_volume": 19.884678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968780000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968840000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 5850.0, "quote_volume": 112.32, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.32}, {"ts": 1771968900000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 21545.4, "quote_volume": 413.240772, "trades": 4, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.203}, {"ts": 1771968960000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969020000, "open": 0.01918, "high": 0.01919, "low": 0.01917, "close": 0.01919, "volume": 13194.2, "quote_volume": 253.057635, "trades": 8, "taker_buy_volume": 8781.0, "taker_buy_quote": 168.44889}, {"ts": 1771969080000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 13306.2, "quote_volume": 255.352328, "trades": 7, "taker_buy_volume": 12806.2, "taker_buy_quote": 245.757328}, {"ts": 1771969140000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969200000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969260000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 2511.9, "quote_volume": 48.257744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969320000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969380000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 19938.5, "quote_volume": 383.55824, "trades": 7, "taker_buy_volume": 17938.5, "taker_buy_quote": 345.07824}, {"ts": 1771969440000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969500000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969560000, "open": 0.01927, "high": 0.0193, "low": 0.01927, "close": 0.0193, "volume": 22760.9, "quote_volume": 438.95748, "trades": 9, "taker_buy_volume": 22760.9, "taker_buy_quote": 438.95748}, {"ts": 1771969620000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 60678.4, "quote_volume": 1171.699904, "trades": 9, "taker_buy_volume": 2407.4, "taker_buy_quote": 46.486894}, {"ts": 1771969680000, "open": 0.01931, "high": 0.01933, "low": 0.01931, "close": 0.01933, "volume": 4365.5, "quote_volume": 84.337937, "trades": 4, "taker_buy_volume": 4365.5, "taker_buy_quote": 84.337937}, {"ts": 1771969740000, "open": 0.01935, "high": 0.01936, "low": 0.01933, "close": 0.01933, "volume": 39840.0, "quote_volume": 770.842389, "trades": 14, "taker_buy_volume": 35676.3, "taker_buy_quote": 690.341586}, {"ts": 1771969800000, "open": 0.01935, "high": 0.01935, "low": 0.01932, "close": 0.01935, "volume": 21184.8, "quote_volume": 409.671202, "trades": 8, "taker_buy_volume": 16180.4, "taker_buy_quote": 312.936904}, {"ts": 1771969860000, "open": 0.01934, "high": 0.01936, "low": 0.01933, "close": 0.01933, "volume": 37057.0, "quote_volume": 716.479095, "trades": 11, "taker_buy_volume": 2047.8, "taker_buy_quote": 39.645408}, {"ts": 1771969920000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 11210.0, "quote_volume": 216.353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969980000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970040000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970100000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970160000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1225.6, "quote_volume": 23.678592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970220000, "open": 0.01933, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 23562.9, "quote_volume": 455.586351, "trades": 10, "taker_buy_volume": 9999.4, "taker_buy_quote": 193.403896}, {"ts": 1771970280000, "open": 0.01935, "high": 0.01939, "low": 0.01935, "close": 0.01936, "volume": 67803.5, "quote_volume": 1313.639296, "trades": 13, "taker_buy_volume": 57663.8, "taker_buy_quote": 1117.276204}, {"ts": 1771970340000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970400000, "open": 0.0193, "high": 0.01936, "low": 0.0193, "close": 0.01936, "volume": 25981.3, "quote_volume": 502.60124, "trades": 9, "taker_buy_volume": 24612.6, "taker_buy_quote": 476.18533}, {"ts": 1771970460000, "open": 0.01936, "high": 0.01937, "low": 0.01934, "close": 0.01934, "volume": 18359.8, "quote_volume": 355.394459, "trades": 10, "taker_buy_volume": 6386.5, "taker_buy_quote": 123.706505}, {"ts": 1771970520000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 35259.8, "quote_volume": 681.887056, "trades": 6, "taker_buy_volume": 3174.8, "taker_buy_quote": 61.43238}, {"ts": 1771970580000, "open": 0.01939, "high": 0.01949, "low": 0.01939, "close": 0.01946, "volume": 122848.0, "quote_volume": 2388.704368, "trades": 29, "taker_buy_volume": 36714.9, "taker_buy_quote": 713.450195}, {"ts": 1771970640000, "open": 0.01948, "high": 0.01948, "low": 0.01944, "close": 0.01944, "volume": 9946.4, "quote_volume": 193.530602, "trades": 8, "taker_buy_volume": 4035.2, "taker_buy_quote": 78.531152}, {"ts": 1771970700000, "open": 0.01944, "high": 0.01944, "low": 0.01939, "close": 0.0194, "volume": 60360.0, "quote_volume": 1172.006437, "trades": 8, "taker_buy_volume": 27369.5, "taker_buy_quote": 530.898165}, {"ts": 1771970760000, "open": 0.0194, "high": 0.01942, "low": 0.01939, "close": 0.01942, "volume": 46277.0, "quote_volume": 898.366621, "trades": 12, "taker_buy_volume": 38410.2, "taker_buy_quote": 745.770869}, {"ts": 1771970820000, "open": 0.01941, "high": 0.01943, "low": 0.01941, "close": 0.01943, "volume": 3583.7, "quote_volume": 69.621395, "trades": 2, "taker_buy_volume": 3088.9, "taker_buy_quote": 60.017327}, {"ts": 1771970880000, "open": 0.0194, "high": 0.01941, "low": 0.0194, "close": 0.01941, "volume": 2149.6, "quote_volume": 41.718479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970940000, "open": 0.01945, "high": 0.01947, "low": 0.01945, "close": 0.01947, "volume": 14480.0, "quote_volume": 281.841044, "trades": 7, "taker_buy_volume": 14480.0, "taker_buy_quote": 281.841044}, {"ts": 1771971000000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971060000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 9375.5, "quote_volume": 182.63474, "trades": 3, "taker_buy_volume": 9375.5, "taker_buy_quote": 182.63474}, {"ts": 1771971120000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 5477.1, "quote_volume": 106.80345, "trades": 2, "taker_buy_volume": 5477.1, "taker_buy_quote": 106.80345}, {"ts": 1771971180000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971240000, "open": 0.01953, "high": 0.01955, "low": 0.01952, "close": 0.01952, "volume": 56993.2, "quote_volume": 1113.425949, "trades": 15, "taker_buy_volume": 56107.0, "taker_buy_quote": 1096.124354}, {"ts": 1771971300000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 4388.2, "quote_volume": 85.701546, "trades": 2, "taker_buy_volume": 2048.1, "taker_buy_quote": 39.999393}, {"ts": 1771971360000, "open": 0.01954, "high": 0.01954, "low": 0.01952, "close": 0.01954, "volume": 2414.4, "quote_volume": 47.163001, "trades": 5, "taker_buy_volume": 1487.1, "taker_buy_quote": 29.057934}, {"ts": 1771971420000, "open": 0.01957, "high": 0.01959, "low": 0.01955, "close": 0.01959, "volume": 30271.4, "quote_volume": 592.647834, "trades": 19, "taker_buy_volume": 25197.2, "taker_buy_quote": 493.289416}, {"ts": 1771971480000, "open": 0.01958, "high": 0.01963, "low": 0.01956, "close": 0.01961, "volume": 99539.5, "quote_volume": 1950.170299, "trades": 28, "taker_buy_volume": 80768.4, "taker_buy_quote": 1582.615328}, {"ts": 1771971540000, "open": 0.01961, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 5194.9, "quote_volume": 101.8877, "trades": 10, "taker_buy_volume": 2841.5, "taker_buy_quote": 55.747171}, {"ts": 1771971600000, "open": 0.01963, "high": 0.01973, "low": 0.01962, "close": 0.0197, "volume": 78207.2, "quote_volume": 1539.23619, "trades": 37, "taker_buy_volume": 60050.2, "taker_buy_quote": 1182.104397}, {"ts": 1771971660000, "open": 0.01972, "high": 0.01973, "low": 0.01966, "close": 0.01969, "volume": 111843.5, "quote_volume": 2204.033571, "trades": 51, "taker_buy_volume": 67902.9, "taker_buy_quote": 1338.314635}, {"ts": 1771971720000, "open": 0.01972, "high": 0.01982, "low": 0.01972, "close": 0.0198, "volume": 204566.2, "quote_volume": 4043.981877, "trades": 68, "taker_buy_volume": 180924.3, "taker_buy_quote": 3576.747022}, {"ts": 1771971780000, "open": 0.01979, "high": 0.01994, "low": 0.01974, "close": 0.0199, "volume": 1252343.4, "quote_volume": 24849.946482, "trades": 369, "taker_buy_volume": 880831.9, "taker_buy_quote": 17486.395254}, {"ts": 1771971840000, "open": 0.01987, "high": 0.02002, "low": 0.01969, "close": 0.01974, "volume": 1298841.5, "quote_volume": 25792.49249, "trades": 515, "taker_buy_volume": 548721.1, "taker_buy_quote": 10905.853451}, {"ts": 1771971900000, "open": 0.01979, "high": 0.01997, "low": 0.01974, "close": 0.01982, "volume": 114966.6, "quote_volume": 2276.958339, "trades": 95, "taker_buy_volume": 54463.0, "taker_buy_quote": 1079.809474}, {"ts": 1771971960000, "open": 0.01983, "high": 0.02002, "low": 0.01976, "close": 0.01977, "volume": 294669.9, "quote_volume": 5844.957251, "trades": 128, "taker_buy_volume": 137395.4, "taker_buy_quote": 2731.695749}, {"ts": 1771972020000, "open": 0.01977, "high": 0.01981, "low": 0.01973, "close": 0.01973, "volume": 110617.6, "quote_volume": 2186.449509, "trades": 27, "taker_buy_volume": 26138.6, "taker_buy_quote": 517.106421}, {"ts": 1771972080000, "open": 0.01971, "high": 0.01971, "low": 0.01962, "close": 0.01968, "volume": 298748.1, "quote_volume": 5881.575302, "trades": 26, "taker_buy_volume": 969.4, "taker_buy_quote": 19.077792}, {"ts": 1771972140000, "open": 0.01964, "high": 0.01968, "low": 0.01964, "close": 0.01968, "volume": 4635.0, "quote_volume": 91.070176, "trades": 4, "taker_buy_volume": 969.4, "taker_buy_quote": 19.077792}, {"ts": 1771972200000, "open": 0.01968, "high": 0.01968, "low": 0.01959, "close": 0.01964, "volume": 111661.7, "quote_volume": 2190.813508, "trades": 28, "taker_buy_volume": 28484.6, "taker_buy_quote": 559.213517}, {"ts": 1771972260000, "open": 0.0196, "high": 0.01963, "low": 0.0196, "close": 0.0196, "volume": 7996.3, "quote_volume": 156.741752, "trades": 5, "taker_buy_volume": 7996.3, "taker_buy_quote": 156.741752}, {"ts": 1771972320000, "open": 0.01959, "high": 0.01962, "low": 0.01956, "close": 0.01958, "volume": 158749.8, "quote_volume": 3109.207209, "trades": 28, "taker_buy_volume": 39812.8, "taker_buy_quote": 779.783257}, {"ts": 1771972380000, "open": 0.01958, "high": 0.01958, "low": 0.01954, "close": 0.01954, "volume": 53593.4, "quote_volume": 1048.07285, "trades": 15, "taker_buy_volume": 6556.6, "taker_buy_quote": 128.378228}, {"ts": 1771972440000, "open": 0.01954, "high": 0.01955, "low": 0.01954, "close": 0.01955, "volume": 78952.1, "quote_volume": 1543.438357, "trades": 17, "taker_buy_volume": 61204.5, "taker_buy_quote": 1196.547975}, {"ts": 1771972500000, "open": 0.01954, "high": 0.01956, "low": 0.01948, "close": 0.01948, "volume": 267269.0, "quote_volume": 5214.206639, "trades": 51, "taker_buy_volume": 84485.3, "taker_buy_quote": 1648.708531}, {"ts": 1771972560000, "open": 0.01952, "high": 0.01958, "low": 0.01952, "close": 0.01958, "volume": 100029.5, "quote_volume": 1953.725349, "trades": 18, "taker_buy_volume": 73145.0, "taker_buy_quote": 1428.705236}, {"ts": 1771972620000, "open": 0.01958, "high": 0.01978, "low": 0.01958, "close": 0.01978, "volume": 506368.5, "quote_volume": 9975.17565, "trades": 49, "taker_buy_volume": 374204.7, "taker_buy_quote": 7372.539138}, {"ts": 1771972680000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972740000, "open": 0.01976, "high": 0.01976, "low": 0.01961, "close": 0.01969, "volume": 333373.0, "quote_volume": 6564.110081, "trades": 33, "taker_buy_volume": 158136.5, "taker_buy_quote": 3110.651171}, {"ts": 1771972800000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 11830.7, "quote_volume": 232.268612, "trades": 4, "taker_buy_volume": 11830.7, "taker_buy_quote": 232.268612}, {"ts": 1771972860000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972920000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 29858.7, "quote_volume": 585.190208, "trades": 11, "taker_buy_volume": 11831.6, "taker_buy_quote": 231.89936}, {"ts": 1771972980000, "open": 0.01959, "high": 0.01966, "low": 0.01959, "close": 0.01964, "volume": 153483.1, "quote_volume": 3013.11508, "trades": 24, "taker_buy_volume": 99969.8, "taker_buy_quote": 1962.967873}, {"ts": 1771973040000, "open": 0.01963, "high": 0.01966, "low": 0.01962, "close": 0.01962, "volume": 24806.4, "quote_volume": 486.83727, "trades": 4, "taker_buy_volume": 507.4, "taker_buy_quote": 9.975484}, {"ts": 1771973100000, "open": 0.01965, "high": 0.01968, "low": 0.01964, "close": 0.01968, "volume": 53677.7, "quote_volume": 1055.568523, "trades": 8, "taker_buy_volume": 53170.1, "taker_buy_quote": 1045.599259}, {"ts": 1771973160000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 10173.1, "quote_volume": 200.003146, "trades": 2, "taker_buy_volume": 10173.1, "taker_buy_quote": 200.003146}, {"ts": 1771973220000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 613.3, "quote_volume": 12.045212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973280000, "open": 0.01966, "high": 0.01967, "low": 0.01966, "close": 0.01967, "volume": 8063.8, "quote_volume": 158.539393, "trades": 2, "taker_buy_volume": 8063.8, "taker_buy_quote": 158.539393}, {"ts": 1771973340000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973400000, "open": 0.01966, "high": 0.01969, "low": 0.01966, "close": 0.01969, "volume": 29199.1, "quote_volume": 574.088228, "trades": 13, "taker_buy_volume": 1453.4, "taker_buy_quote": 28.607766}, {"ts": 1771973460000, "open": 0.01966, "high": 0.01966, "low": 0.01965, "close": 0.01965, "volume": 11550.0, "quote_volume": 226.962576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973520000, "open": 0.01964, "high": 0.01964, "low": 0.01961, "close": 0.01961, "volume": 3536.0, "quote_volume": 69.42331, "trades": 2, "taker_buy_volume": 2745.0, "taker_buy_quote": 53.9118}, {"ts": 1771973580000, "open": 0.0196, "high": 0.0196, "low": 0.01955, "close": 0.01958, "volume": 11264.2, "quote_volume": 220.423668, "trades": 8, "taker_buy_volume": 1382.3, "taker_buy_quote": 27.065434}, {"ts": 1771973640000, "open": 0.01958, "high": 0.01962, "low": 0.01955, "close": 0.01962, "volume": 73242.5, "quote_volume": 1434.121862, "trades": 19, "taker_buy_volume": 65471.6, "taker_buy_quote": 1282.188521}, {"ts": 1771973700000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 2892.6, "quote_volume": 56.707675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973760000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 13307.5, "quote_volume": 261.081894, "trades": 5, "taker_buy_volume": 12181.9, "taker_buy_quote": 239.008878}, {"ts": 1771973820000, "open": 0.01962, "high": 0.01965, "low": 0.01962, "close": 0.01965, "volume": 51729.8, "quote_volume": 1015.186419, "trades": 20, "taker_buy_volume": 1465.9, "taker_buy_quote": 28.804935}, {"ts": 1771973880000, "open": 0.01962, "high": 0.01964, "low": 0.01956, "close": 0.01957, "volume": 88432.5, "quote_volume": 1732.63131, "trades": 19, "taker_buy_volume": 3406.9, "taker_buy_quote": 66.723545}, {"ts": 1771973940000, "open": 0.01956, "high": 0.0196, "low": 0.01955, "close": 0.0196, "volume": 81032.1, "quote_volume": 1585.324796, "trades": 20, "taker_buy_volume": 66855.6, "taker_buy_quote": 1308.071477}, {"ts": 1771974000000, "open": 0.01958, "high": 0.01963, "low": 0.01958, "close": 0.01963, "volume": 36123.1, "quote_volume": 708.503918, "trades": 11, "taker_buy_volume": 34904.5, "taker_buy_quote": 684.627462}, {"ts": 1771974060000, "open": 0.01964, "high": 0.01967, "low": 0.01964, "close": 0.01964, "volume": 28502.8, "quote_volume": 560.046326, "trades": 6, "taker_buy_volume": 28096.7, "taker_buy_quote": 552.070522}, {"ts": 1771974120000, "open": 0.01966, "high": 0.0197, "low": 0.01964, "close": 0.01968, "volume": 29828.1, "quote_volume": 586.977874, "trades": 10, "taker_buy_volume": 26775.8, "taker_buy_quote": 526.929186}, {"ts": 1771974180000, "open": 0.01968, "high": 0.0197, "low": 0.01966, "close": 0.01966, "volume": 15374.6, "quote_volume": 302.352773, "trades": 6, "taker_buy_volume": 969.4, "taker_buy_quote": 19.078812}, {"ts": 1771974240000, "open": 0.01963, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 12051.9, "quote_volume": 236.56263, "trades": 3, "taker_buy_volume": 10435.2, "taker_buy_quote": 204.842976}, {"ts": 1771974300000, "open": 0.01964, "high": 0.01964, "low": 0.01947, "close": 0.01951, "volume": 646323.0, "quote_volume": 12620.872174, "trades": 65, "taker_buy_volume": 400322.5, "taker_buy_quote": 7807.329191}, {"ts": 1771974360000, "open": 0.0195, "high": 0.0195, "low": 0.01944, "close": 0.01948, "volume": 17180.0, "quote_volume": 334.499771, "trades": 8, "taker_buy_volume": 12667.2, "taker_buy_quote": 246.725979}, {"ts": 1771974420000, "open": 0.01947, "high": 0.01947, "low": 0.01945, "close": 0.01947, "volume": 2769.9, "quote_volume": 53.906513, "trades": 4, "taker_buy_volume": 1597.9, "taker_buy_quote": 31.111113}, {"ts": 1771974480000, "open": 0.01945, "high": 0.01948, "low": 0.01944, "close": 0.01948, "volume": 23525.4, "quote_volume": 457.934813, "trades": 12, "taker_buy_volume": 17493.1, "taker_buy_quote": 340.612397}, {"ts": 1771974540000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 18779.9, "quote_volume": 365.935903, "trades": 5, "taker_buy_volume": 18779.9, "taker_buy_quote": 365.935903}, {"ts": 1771974600000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 463.9, "quote_volume": 9.041411, "trades": 1, "taker_buy_volume": 463.9, "taker_buy_quote": 9.041411}, {"ts": 1771974660000, "open": 0.01949, "high": 0.01955, "low": 0.01949, "close": 0.01955, "volume": 98796.3, "quote_volume": 1927.464114, "trades": 19, "taker_buy_volume": 86737.7, "taker_buy_quote": 1691.854484}, {"ts": 1771974720000, "open": 0.01955, "high": 0.01957, "low": 0.01951, "close": 0.01957, "volume": 157100.5, "quote_volume": 3069.082839, "trades": 32, "taker_buy_volume": 114422.0, "taker_buy_quote": 2236.123128}, {"ts": 1771974780000, "open": 0.01956, "high": 0.01957, "low": 0.01954, "close": 0.01957, "volume": 122656.6, "quote_volume": 2399.828126, "trades": 10, "taker_buy_volume": 116790.9, "taker_buy_quote": 2285.073097}, {"ts": 1771974840000, "open": 0.01957, "high": 0.01958, "low": 0.01954, "close": 0.01954, "volume": 33755.6, "quote_volume": 660.737244, "trades": 9, "taker_buy_volume": 30676.6, "taker_buy_quote": 600.573584}, {"ts": 1771974900000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 3121.7, "quote_volume": 60.998018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974960000, "open": 0.01956, "high": 0.01956, "low": 0.01953, "close": 0.01953, "volume": 19277.9, "quote_volume": 376.586337, "trades": 4, "taker_buy_volume": 2965.0, "taker_buy_quote": 57.9954}, {"ts": 1771975020000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 11508.7, "quote_volume": 224.654944, "trades": 7, "taker_buy_volume": 5921.4, "taker_buy_quote": 115.585728}, {"ts": 1771975080000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 11488.0, "quote_volume": 224.13088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975140000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 44516.3, "quote_volume": 867.873313, "trades": 13, "taker_buy_volume": 8666.9, "taker_buy_quote": 168.922005}, {"ts": 1771975200000, "open": 0.0195, "high": 0.01951, "low": 0.01948, "close": 0.01949, "volume": 48587.6, "quote_volume": 946.891081, "trades": 22, "taker_buy_volume": 10344.1, "taker_buy_quote": 201.733117}, {"ts": 1771975260000, "open": 0.01948, "high": 0.01948, "low": 0.01944, "close": 0.01944, "volume": 63651.1, "quote_volume": 1237.679642, "trades": 27, "taker_buy_volume": 16112.6, "taker_buy_quote": 313.466552}, {"ts": 1771975320000, "open": 0.01944, "high": 0.01944, "low": 0.01943, "close": 0.01944, "volume": 61322.9, "quote_volume": 1191.799278, "trades": 14, "taker_buy_volume": 9288.6, "taker_buy_quote": 180.563978}, {"ts": 1771975380000, "open": 0.01942, "high": 0.01942, "low": 0.01936, "close": 0.0194, "volume": 235722.9, "quote_volume": 4569.936685, "trades": 47, "taker_buy_volume": 105753.2, "taker_buy_quote": 2050.303323}, {"ts": 1771975440000, "open": 0.0194, "high": 0.01943, "low": 0.01939, "close": 0.01941, "volume": 79080.9, "quote_volume": 1534.736586, "trades": 19, "taker_buy_volume": 65627.6, "taker_buy_quote": 1273.857613}, {"ts": 1771975500000, "open": 0.01941, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 30567.5, "quote_volume": 593.083389, "trades": 10, "taker_buy_volume": 412.4, "taker_buy_quote": 8.008808}, {"ts": 1771975560000, "open": 0.01938, "high": 0.01938, "low": 0.01935, "close": 0.01937, "volume": 79677.2, "quote_volume": 1542.934591, "trades": 29, "taker_buy_volume": 32706.8, "taker_buy_quote": 633.228918}, {"ts": 1771975620000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 25907.5, "quote_volume": 501.575525, "trades": 4, "taker_buy_volume": 25907.5, "taker_buy_quote": 501.575525}, {"ts": 1771975680000, "open": 0.01936, "high": 0.01938, "low": 0.01934, "close": 0.01934, "volume": 48040.2, "quote_volume": 929.823731, "trades": 17, "taker_buy_volume": 21294.0, "taker_buy_quote": 412.426643}, {"ts": 1771975740000, "open": 0.01934, "high": 0.01934, "low": 0.01932, "close": 0.01932, "volume": 30427.5, "quote_volume": 587.9293, "trades": 11, "taker_buy_volume": 16299.7, "taker_buy_quote": 314.980204}, {"ts": 1771975800000, "open": 0.01933, "high": 0.01933, "low": 0.01931, "close": 0.01931, "volume": 13878.0, "quote_volume": 268.111492, "trades": 5, "taker_buy_volume": 13593.4, "taker_buy_quote": 262.615866}, {"ts": 1771975860000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 25145.7, "quote_volume": 485.242757, "trades": 29, "taker_buy_volume": 22417.4, "taker_buy_quote": 432.591722}, {"ts": 1771975920000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 34989.8, "quote_volume": 675.055142, "trades": 16, "taker_buy_volume": 33816.8, "taker_buy_quote": 652.416242}, {"ts": 1771975980000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 2746.4, "quote_volume": 53.01158, "trades": 5, "taker_buy_volume": 2140.4, "taker_buy_quote": 41.30972}, {"ts": 1771976040000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 9418.4, "quote_volume": 181.77512, "trades": 6, "taker_buy_volume": 7242.6, "taker_buy_quote": 139.78218}, {"ts": 1771976100000, "open": 0.01931, "high": 0.01933, "low": 0.01931, "close": 0.01932, "volume": 64893.7, "quote_volume": 1253.721088, "trades": 14, "taker_buy_volume": 63965.9, "taker_buy_quote": 1235.795992}, {"ts": 1771976160000, "open": 0.01932, "high": 0.01937, "low": 0.01932, "close": 0.01937, "volume": 45813.4, "quote_volume": 886.522567, "trades": 15, "taker_buy_volume": 44782.4, "taker_buy_quote": 866.598492}, {"ts": 1771976220000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 1155.2, "quote_volume": 22.376224, "trades": 2, "taker_buy_volume": 1155.2, "taker_buy_quote": 22.376224}, {"ts": 1771976280000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 2471.2, "quote_volume": 47.861084, "trades": 5, "taker_buy_volume": 1865.2, "taker_buy_quote": 36.128924}, {"ts": 1771976340000, "open": 0.01935, "high": 0.01938, "low": 0.01933, "close": 0.01933, "volume": 24761.7, "quote_volume": 479.698983, "trades": 12, "taker_buy_volume": 22710.0, "taker_buy_quote": 440.005072}, {"ts": 1771976400000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 567.0, "quote_volume": 10.95444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976460000, "open": 0.01934, "high": 0.01937, "low": 0.01934, "close": 0.01935, "volume": 140209.3, "quote_volume": 2713.269274, "trades": 19, "taker_buy_volume": 82273.5, "taker_buy_quote": 1592.211544}, {"ts": 1771976520000, "open": 0.01934, "high": 0.01934, "low": 0.01931, "close": 0.01931, "volume": 45571.0, "quote_volume": 880.543095, "trades": 13, "taker_buy_volume": 984.4, "taker_buy_quote": 19.014463}, {"ts": 1771976580000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 515.5, "quote_volume": 9.943995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976640000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1030.9, "quote_volume": 19.886061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976700000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 515.5, "quote_volume": 9.943995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976760000, "open": 0.01929, "high": 0.01932, "low": 0.01929, "close": 0.0193, "volume": 59676.3, "quote_volume": 1151.762035, "trades": 20, "taker_buy_volume": 35030.2, "taker_buy_quote": 676.333096}, {"ts": 1771976820000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 2656.2, "quote_volume": 51.279764, "trades": 5, "taker_buy_volume": 2656.2, "taker_buy_quote": 51.279764}, {"ts": 1771976880000, "open": 0.01931, "high": 0.01931, "low": 0.01922, "close": 0.01929, "volume": 569277.1, "quote_volume": 10963.342606, "trades": 123, "taker_buy_volume": 240316.4, "taker_buy_quote": 4629.091083}, {"ts": 1771976940000, "open": 0.0193, "high": 0.01936, "low": 0.01929, "close": 0.01929, "volume": 201850.3, "quote_volume": 3897.005986, "trades": 37, "taker_buy_volume": 147035.9, "taker_buy_quote": 2838.995482}, {"ts": 1771977000000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977060000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1909.8, "quote_volume": 36.853959, "trades": 5, "taker_buy_volume": 518.1, "taker_buy_quote": 9.994149}, {"ts": 1771977120000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1597.9, "quote_volume": 30.83947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977180000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 49540.0, "quote_volume": 956.008994, "trades": 11, "taker_buy_volume": 416.7, "taker_buy_quote": 8.038143}, {"ts": 1771977240000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1666.6, "quote_volume": 32.153922, "trades": 3, "taker_buy_volume": 1666.6, "taker_buy_quote": 32.153922}, {"ts": 1771977300000, "open": 0.0193, "high": 0.0193, "low": 0.01927, "close": 0.01927, "volume": 106256.0, "quote_volume": 2049.15524, "trades": 14, "taker_buy_volume": 7572.5, "taker_buy_quote": 146.14925}, {"ts": 1771977360000, "open": 0.01928, "high": 0.01931, "low": 0.01928, "close": 0.0193, "volume": 38386.0, "quote_volume": 740.768691, "trades": 12, "taker_buy_volume": 35728.4, "taker_buy_quote": 689.477011}, {"ts": 1771977420000, "open": 0.01931, "high": 0.01931, "low": 0.01927, "close": 0.01927, "volume": 97601.1, "quote_volume": 1881.996361, "trades": 21, "taker_buy_volume": 6989.1, "taker_buy_quote": 134.704181}, {"ts": 1771977480000, "open": 0.01927, "high": 0.01927, "low": 0.01922, "close": 0.01922, "volume": 85121.4, "quote_volume": 1637.548945, "trades": 28, "taker_buy_volume": 9028.8, "taker_buy_quote": 173.899376}, {"ts": 1771977540000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 5841.0, "quote_volume": 112.317249, "trades": 7, "taker_buy_volume": 5322.9, "taker_buy_quote": 102.359367}, {"ts": 1771977600000, "open": 0.01923, "high": 0.01933, "low": 0.01923, "close": 0.01932, "volume": 96660.3, "quote_volume": 1863.473314, "trades": 32, "taker_buy_volume": 93306.4, "taker_buy_quote": 1798.752352}, {"ts": 1771977660000, "open": 0.01933, "high": 0.01933, "low": 0.01929, "close": 0.0193, "volume": 65514.5, "quote_volume": 1265.046562, "trades": 24, "taker_buy_volume": 18707.8, "taker_buy_quote": 361.400533}, {"ts": 1771977720000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 26545.8, "quote_volume": 511.671, "trades": 13, "taker_buy_volume": 8366.5, "taker_buy_quote": 161.245622}, {"ts": 1771977780000, "open": 0.01927, "high": 0.01928, "low": 0.01924, "close": 0.01924, "volume": 17730.8, "quote_volume": 341.496892, "trades": 11, "taker_buy_volume": 7382.6, "taker_buy_quote": 142.264096}, {"ts": 1771977840000, "open": 0.01921, "high": 0.01925, "low": 0.01921, "close": 0.01925, "volume": 67632.6, "quote_volume": 1301.154894, "trades": 16, "taker_buy_volume": 64009.6, "taker_buy_quote": 1231.508374}, {"ts": 1771977900000, "open": 0.01921, "high": 0.01925, "low": 0.0192, "close": 0.01923, "volume": 57598.3, "quote_volume": 1107.19976, "trades": 19, "taker_buy_volume": 38718.8, "taker_buy_quote": 744.528064}, {"ts": 1771977960000, "open": 0.01921, "high": 0.01924, "low": 0.0192, "close": 0.01923, "volume": 25070.9, "quote_volume": 481.80206, "trades": 19, "taker_buy_volume": 19986.0, "taker_buy_quote": 384.10507}, {"ts": 1771978020000, "open": 0.01924, "high": 0.01926, "low": 0.01924, "close": 0.01926, "volume": 20462.3, "quote_volume": 393.946702, "trades": 7, "taker_buy_volume": 19996.0, "taker_buy_quote": 384.97509}, {"ts": 1771978080000, "open": 0.01925, "high": 0.01927, "low": 0.01925, "close": 0.01927, "volume": 39752.6, "quote_volume": 765.491251, "trades": 13, "taker_buy_volume": 29476.7, "taker_buy_quote": 567.680176}, {"ts": 1771978140000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1607.6, "quote_volume": 30.962376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978200000, "open": 0.01928, "high": 0.01928, "low": 0.01924, "close": 0.01924, "volume": 25367.8, "quote_volume": 488.728588, "trades": 12, "taker_buy_volume": 13678.9, "taker_buy_quote": 263.611772}, {"ts": 1771978260000, "open": 0.01925, "high": 0.01928, "low": 0.01925, "close": 0.01926, "volume": 17108.1, "quote_volume": 329.544656, "trades": 14, "taker_buy_volume": 15646.8, "taker_buy_quote": 301.404711}, {"ts": 1771978320000, "open": 0.01925, "high": 0.01928, "low": 0.01925, "close": 0.01928, "volume": 43880.0, "quote_volume": 845.814223, "trades": 10, "taker_buy_volume": 41701.8, "taker_buy_quote": 803.818527}, {"ts": 1771978380000, "open": 0.01927, "high": 0.01929, "low": 0.01927, "close": 0.01929, "volume": 1551.5, "quote_volume": 29.907711, "trades": 3, "taker_buy_volume": 515.3, "taker_buy_quote": 9.940137}, {"ts": 1771978440000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 15639.9, "quote_volume": 301.699718, "trades": 6, "taker_buy_volume": 13464.1, "taker_buy_quote": 259.706778}, {"ts": 1771978500000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 3600.1, "quote_volume": 69.481529, "trades": 5, "taker_buy_volume": 2309.0, "taker_buy_quote": 44.57621}, {"ts": 1771978560000, "open": 0.0193, "high": 0.0193, "low": 0.01926, "close": 0.0193, "volume": 72843.8, "quote_volume": 1404.37685, "trades": 12, "taker_buy_volume": 18498.5, "taker_buy_quote": 356.76858}, {"ts": 1771978620000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 981.5, "quote_volume": 18.947095, "trades": 2, "taker_buy_volume": 414.5, "taker_buy_quote": 8.003995}, {"ts": 1771978680000, "open": 0.01929, "high": 0.01932, "low": 0.01929, "close": 0.01932, "volume": 15814.6, "quote_volume": 305.313723, "trades": 4, "taker_buy_volume": 10362.6, "taker_buy_quote": 199.99818}, {"ts": 1771978740000, "open": 0.01931, "high": 0.01935, "low": 0.01931, "close": 0.01935, "volume": 11896.1, "quote_volume": 230.141596, "trades": 9, "taker_buy_volume": 10349.7, "taker_buy_quote": 200.266695}, {"ts": 1771978800000, "open": 0.01934, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 4184.7, "quote_volume": 80.958997, "trades": 4, "taker_buy_volume": 3153.8, "taker_buy_quote": 61.02603}, {"ts": 1771978860000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01935, "volume": 2594.7, "quote_volume": 50.206072, "trades": 5, "taker_buy_volume": 1512.2, "taker_buy_quote": 29.270522}, {"ts": 1771978920000, "open": 0.01936, "high": 0.01936, "low": 0.01931, "close": 0.01931, "volume": 1861.0, "quote_volume": 36.000092, "trades": 4, "taker_buy_volume": 1036.2, "taker_buy_quote": 20.060832}, {"ts": 1771978980000, "open": 0.01931, "high": 0.01932, "low": 0.0193, "close": 0.0193, "volume": 5738.7, "quote_volume": 110.84024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979040000, "open": 0.01932, "high": 0.01936, "low": 0.01932, "close": 0.01936, "volume": 876.3, "quote_volume": 16.948672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979100000, "open": 0.01936, "high": 0.01943, "low": 0.01936, "close": 0.01943, "volume": 40125.4, "quote_volume": 778.035856, "trades": 12, "taker_buy_volume": 33007.4, "taker_buy_quote": 639.907114}, {"ts": 1771979160000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.0194, "volume": 40363.0, "quote_volume": 783.400131, "trades": 10, "taker_buy_volume": 569.9, "taker_buy_quote": 11.05606}, {"ts": 1771979220000, "open": 0.01939, "high": 0.01947, "low": 0.01937, "close": 0.01945, "volume": 94905.3, "quote_volume": 1844.325999, "trades": 24, "taker_buy_volume": 92883.0, "taker_buy_quote": 1805.056727}, {"ts": 1771979280000, "open": 0.01947, "high": 0.01947, "low": 0.01943, "close": 0.01943, "volume": 2953.4, "quote_volume": 57.443962, "trades": 5, "taker_buy_volume": 1151.4, "taker_buy_quote": 22.417758}, {"ts": 1771979340000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 2323.5, "quote_volume": 45.145605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979400000, "open": 0.01945, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 1699.6, "quote_volume": 33.070092, "trades": 4, "taker_buy_volume": 1699.6, "taker_buy_quote": 33.070092}, {"ts": 1771979460000, "open": 0.01944, "high": 0.01944, "low": 0.0194, "close": 0.0194, "volume": 25661.3, "quote_volume": 498.670238, "trades": 9, "taker_buy_volume": 412.4, "taker_buy_quote": 8.017056}, {"ts": 1771979520000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 10781.2, "quote_volume": 209.052131, "trades": 2, "taker_buy_volume": 10781.2, "taker_buy_quote": 209.052131}, {"ts": 1771979580000, "open": 0.01942, "high": 0.01942, "low": 0.01939, "close": 0.01939, "volume": 5243.5, "quote_volume": 101.785007, "trades": 5, "taker_buy_volume": 569.9, "taker_buy_quote": 11.050361}, {"ts": 1771979640000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 1293.8, "quote_volume": 25.086782, "trades": 3, "taker_buy_volume": 1293.8, "taker_buy_quote": 25.086782}, {"ts": 1771979700000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979760000, "open": 0.01939, "high": 0.01947, "low": 0.01939, "close": 0.01943, "volume": 43077.2, "quote_volume": 837.751499, "trades": 15, "taker_buy_volume": 38326.7, "taker_buy_quote": 745.357538}, {"ts": 1771979820000, "open": 0.01942, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 3957.6, "quote_volume": 76.815635, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979880000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979940000, "open": 0.0194, "high": 0.01941, "low": 0.0194, "close": 0.01941, "volume": 4719.7, "quote_volume": 91.582139, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980000000, "open": 0.01944, "high": 0.01944, "low": 0.0194, "close": 0.01941, "volume": 63320.6, "quote_volume": 1229.038583, "trades": 13, "taker_buy_volume": 13781.3, "taker_buy_quote": 267.485632}, {"ts": 1771980060000, "open": 0.01942, "high": 0.01944, "low": 0.01942, "close": 0.01944, "volume": 2756.0, "quote_volume": 53.563976, "trades": 4, "taker_buy_volume": 1712.5, "taker_buy_quote": 33.291}, {"ts": 1771980120000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 78043.1, "quote_volume": 1517.938295, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980180000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 20848.4, "quote_volume": 405.709864, "trades": 3, "taker_buy_volume": 20848.4, "taker_buy_quote": 405.709864}, {"ts": 1771980240000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 7653.0, "quote_volume": 149.075312, "trades": 6, "taker_buy_volume": 7140.2, "taker_buy_quote": 139.091096}, {"ts": 1771980300000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1904.5, "quote_volume": 37.080615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980360000, "open": 0.01947, "high": 0.01949, "low": 0.01947, "close": 0.01947, "volume": 134529.1, "quote_volume": 2619.716032, "trades": 58, "taker_buy_volume": 30914.2, "taker_buy_quote": 602.298242}, {"ts": 1771980420000, "open": 0.01947, "high": 0.01947, "low": 0.01942, "close": 0.01943, "volume": 181808.8, "quote_volume": 3534.161205, "trades": 36, "taker_buy_volume": 4496.0, "taker_buy_quote": 87.35728}, {"ts": 1771980480000, "open": 0.01942, "high": 0.01946, "low": 0.01942, "close": 0.01946, "volume": 54515.5, "quote_volume": 1060.069138, "trades": 15, "taker_buy_volume": 53250.6, "taker_buy_quote": 1035.50478}, {"ts": 1771980540000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 23776.5, "quote_volume": 462.94422, "trades": 6, "taker_buy_volume": 23776.5, "taker_buy_quote": 462.94422}, {"ts": 1771980600000, "open": 0.01948, "high": 0.01948, "low": 0.01946, "close": 0.01946, "volume": 1885.6, "quote_volume": 36.699936, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 5.99984}, {"ts": 1771980660000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2000.0, "quote_volume": 38.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980720000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980780000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980840000, "open": 0.01948, "high": 0.0195, "low": 0.01948, "close": 0.0195, "volume": 9788.2, "quote_volume": 190.834401, "trades": 7, "taker_buy_volume": 9224.1, "taker_buy_quote": 179.840092}, {"ts": 1771980900000, "open": 0.01949, "high": 0.01952, "low": 0.01949, "close": 0.01952, "volume": 2769.7, "quote_volume": 54.044956, "trades": 6, "taker_buy_volume": 1538.5, "taker_buy_quote": 30.03152}, {"ts": 1771980960000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 2187.9, "quote_volume": 42.685929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981020000, "open": 0.01951, "high": 0.01958, "low": 0.01951, "close": 0.01956, "volume": 169931.7, "quote_volume": 3321.357802, "trades": 30, "taker_buy_volume": 115208.8, "taker_buy_quote": 2251.713055}, {"ts": 1771981080000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 8405.3, "quote_volume": 164.239562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981140000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981200000, "open": 0.01956, "high": 0.0197, "low": 0.01956, "close": 0.01968, "volume": 165827.3, "quote_volume": 3257.31536, "trades": 31, "taker_buy_volume": 132124.9, "taker_buy_quote": 2594.203127}, {"ts": 1771981260000, "open": 0.01967, "high": 0.01967, "low": 0.01965, "close": 0.01965, "volume": 7980.4, "quote_volume": 156.884204, "trades": 6, "taker_buy_volume": 561.2, "taker_buy_quote": 11.038804}, {"ts": 1771981320000, "open": 0.01967, "high": 0.01969, "low": 0.01963, "close": 0.01967, "volume": 46548.1, "quote_volume": 915.564119, "trades": 11, "taker_buy_volume": 607.0, "taker_buy_quote": 11.93969}, {"ts": 1771981380000, "open": 0.01967, "high": 0.01969, "low": 0.01967, "close": 0.01969, "volume": 3845.6, "quote_volume": 75.675334, "trades": 3, "taker_buy_volume": 1639.1, "taker_buy_quote": 32.241097}, {"ts": 1771981440000, "open": 0.01972, "high": 0.01972, "low": 0.01968, "close": 0.01968, "volume": 1372.7, "quote_volume": 27.045258, "trades": 3, "taker_buy_volume": 865.1, "taker_buy_quote": 17.05569}, {"ts": 1771981500000, "open": 0.01968, "high": 0.01968, "low": 0.01965, "close": 0.01967, "volume": 7659.7, "quote_volume": 150.728089, "trades": 6, "taker_buy_volume": 1734.8, "taker_buy_quote": 34.136782}, {"ts": 1771981560000, "open": 0.01968, "high": 0.01972, "low": 0.01967, "close": 0.01971, "volume": 10346.3, "quote_volume": 203.819642, "trades": 8, "taker_buy_volume": 8461.3, "taker_buy_quote": 166.719356}, {"ts": 1771981620000, "open": 0.01974, "high": 0.01975, "low": 0.01973, "close": 0.01974, "volume": 8846.2, "quote_volume": 174.617424, "trades": 6, "taker_buy_volume": 5474.4, "taker_buy_quote": 108.068738}, {"ts": 1771981680000, "open": 0.01976, "high": 0.0198, "low": 0.01976, "close": 0.01977, "volume": 15063.8, "quote_volume": 297.690313, "trades": 5, "taker_buy_volume": 13500.9, "taker_buy_quote": 266.79178}, {"ts": 1771981740000, "open": 0.01982, "high": 0.01982, "low": 0.01977, "close": 0.01979, "volume": 13882.4, "quote_volume": 274.770722, "trades": 6, "taker_buy_volume": 2814.3, "taker_buy_quote": 55.752299}, {"ts": 1771981800000, "open": 0.01978, "high": 0.01985, "low": 0.01978, "close": 0.01985, "volume": 31156.2, "quote_volume": 617.053052, "trades": 10, "taker_buy_volume": 21929.3, "taker_buy_quote": 434.464337}, {"ts": 1771981860000, "open": 0.01985, "high": 0.01989, "low": 0.01985, "close": 0.01989, "volume": 11805.6, "quote_volume": 234.394088, "trades": 4, "taker_buy_volume": 404.0, "taker_buy_quote": 8.03556}, {"ts": 1771981920000, "open": 0.01987, "high": 0.02004, "low": 0.01987, "close": 0.02001, "volume": 59042.4, "quote_volume": 1177.891488, "trades": 15, "taker_buy_volume": 38354.9, "taker_buy_quote": 764.736315}, {"ts": 1771981980000, "open": 0.02005, "high": 0.02005, "low": 0.01998, "close": 0.01998, "volume": 17879.1, "quote_volume": 357.546258, "trades": 8, "taker_buy_volume": 2994.5, "taker_buy_quote": 59.937945}, {"ts": 1771982040000, "open": 0.02, "high": 0.02006, "low": 0.02, "close": 0.02004, "volume": 70960.1, "quote_volume": 1422.244816, "trades": 15, "taker_buy_volume": 70960.1, "taker_buy_quote": 1422.244816}, {"ts": 1771982100000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982160000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 12870.4, "quote_volume": 257.56548, "trades": 4, "taker_buy_volume": 2071.4, "taker_buy_quote": 41.469428}, {"ts": 1771982220000, "open": 0.02007, "high": 0.0201, "low": 0.02006, "close": 0.0201, "volume": 21999.9, "quote_volume": 441.515444, "trades": 8, "taker_buy_volume": 10336.6, "taker_buy_quote": 207.507349}, {"ts": 1771982280000, "open": 0.02009, "high": 0.02014, "low": 0.02003, "close": 0.02006, "volume": 31263.7, "quote_volume": 628.0124, "trades": 11, "taker_buy_volume": 25729.6, "taker_buy_quote": 516.803801}, {"ts": 1771982340000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 2139.4, "quote_volume": 42.921339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982400000, "open": 0.02006, "high": 0.02008, "low": 0.02004, "close": 0.02005, "volume": 1892.6, "quote_volume": 37.959625, "trades": 4, "taker_buy_volume": 400.0, "taker_buy_quote": 8.032}, {"ts": 1771982460000, "open": 0.02011, "high": 0.02014, "low": 0.0201, "close": 0.0201, "volume": 20439.2, "quote_volume": 411.266341, "trades": 13, "taker_buy_volume": 10998.9, "taker_buy_quote": 221.392641}, {"ts": 1771982520000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.02007, "volume": 1984.8, "quote_volume": 39.87209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982580000, "open": 0.02007, "high": 0.02011, "low": 0.02006, "close": 0.02009, "volume": 21097.6, "quote_volume": 423.711424, "trades": 9, "taker_buy_volume": 1047.9, "taker_buy_quote": 21.059769}, {"ts": 1771982640000, "open": 0.02006, "high": 0.02016, "low": 0.02006, "close": 0.02016, "volume": 29657.0, "quote_volume": 596.597927, "trades": 12, "taker_buy_volume": 26642.7, "taker_buy_quote": 535.887879}, {"ts": 1771982700000, "open": 0.02018, "high": 0.02018, "low": 0.02015, "close": 0.02016, "volume": 68295.6, "quote_volume": 1376.548222, "trades": 10, "taker_buy_volume": 724.8, "taker_buy_quote": 14.616968}, {"ts": 1771982760000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 5261.1, "quote_volume": 106.073443, "trades": 2, "taker_buy_volume": 5261.1, "taker_buy_quote": 106.073443}, {"ts": 1771982820000, "open": 0.02018, "high": 0.02018, "low": 0.02015, "close": 0.02015, "volume": 13305.7, "quote_volume": 268.227414, "trades": 3, "taker_buy_volume": 2775.0, "taker_buy_quote": 55.91625}, {"ts": 1771982880000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 27524.8, "quote_volume": 554.657232, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982940000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 8778.9, "quote_volume": 176.807046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983000000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 6075.0, "quote_volume": 122.53275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983060000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 6075.0, "quote_volume": 122.28975, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 122.28975}, {"ts": 1771983120000, "open": 0.02013, "high": 0.02022, "low": 0.02013, "close": 0.02022, "volume": 156541.5, "quote_volume": 3157.187076, "trades": 25, "taker_buy_volume": 126035.5, "taker_buy_quote": 2541.881056}, {"ts": 1771983180000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983240000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983300000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 1020.1, "quote_volume": 20.519192, "trades": 2, "taker_buy_volume": 498.1, "taker_buy_quote": 10.021772}, {"ts": 1771983360000, "open": 0.02014, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 19116.5, "quote_volume": 384.914905, "trades": 14, "taker_buy_volume": 11627.8, "taker_buy_quote": 234.172642}, {"ts": 1771983420000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 14583.4, "quote_volume": 293.517357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983480000, "open": 0.02013, "high": 0.02013, "low": 0.02009, "close": 0.02012, "volume": 44575.8, "quote_volume": 896.168429, "trades": 17, "taker_buy_volume": 14259.4, "taker_buy_quote": 286.730932}, {"ts": 1771983540000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 547.3, "quote_volume": 11.00073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983600000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 2188.8, "quote_volume": 43.99488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983660000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 10265.7, "quote_volume": 206.242413, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 9.045}, {"ts": 1771983720000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 2993.3, "quote_volume": 60.16533, "trades": 2, "taker_buy_volume": 2993.3, "taker_buy_quote": 60.16533}, {"ts": 1771983780000, "open": 0.0201, "high": 0.0201, "low": 0.02004, "close": 0.02004, "volume": 10536.4, "quote_volume": 211.37278, "trades": 8, "taker_buy_volume": 4240.4, "taker_buy_quote": 85.00272}, {"ts": 1771983840000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 26421.8, "quote_volume": 530.743592, "trades": 9, "taker_buy_volume": 24230.8, "taker_buy_quote": 486.748312}, {"ts": 1771983900000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 6593.1, "quote_volume": 132.323517, "trades": 3, "taker_buy_volume": 6045.8, "taker_buy_quote": 121.339206}, {"ts": 1771983960000, "open": 0.02007, "high": 0.0201, "low": 0.02004, "close": 0.02004, "volume": 78564.0, "quote_volume": 1577.452731, "trades": 15, "taker_buy_volume": 70896.9, "taker_buy_quote": 1423.494824}, {"ts": 1771984020000, "open": 0.02003, "high": 0.02004, "low": 0.02002, "close": 0.02003, "volume": 32323.0, "quote_volume": 647.355441, "trades": 8, "taker_buy_volume": 8374.4, "taker_buy_quote": 167.739232}, {"ts": 1771984080000, "open": 0.02003, "high": 0.02009, "low": 0.02003, "close": 0.02009, "volume": 7183.0, "quote_volume": 144.04313, "trades": 4, "taker_buy_volume": 6785.0, "taker_buy_quote": 136.07119}, {"ts": 1771984140000, "open": 0.02009, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 2435.2, "quote_volume": 48.96098, "trades": 5, "taker_buy_volume": 1890.6, "taker_buy_quote": 38.019966}, {"ts": 1771984200000, "open": 0.02009, "high": 0.0201, "low": 0.02005, "close": 0.02005, "volume": 33055.0, "quote_volume": 663.608966, "trades": 7, "taker_buy_volume": 398.0, "taker_buy_quote": 7.9998}, {"ts": 1771984260000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1400.9, "quote_volume": 28.088045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984320000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4388.8, "quote_volume": 88.039328, "trades": 2, "taker_buy_volume": 4388.8, "taker_buy_quote": 88.039328}, {"ts": 1771984380000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984440000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 14368.7, "quote_volume": 288.296872, "trades": 2, "taker_buy_volume": 8293.7, "taker_buy_quote": 166.371622}, {"ts": 1771984500000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 4496.0, "quote_volume": 90.27968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984560000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984620000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 6449.9, "quote_volume": 129.120337, "trades": 2, "taker_buy_volume": 6449.9, "taker_buy_quote": 129.120337}, {"ts": 1771984680000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984740000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02002, "volume": 10664.8, "quote_volume": 213.596884, "trades": 4, "taker_buy_volume": 894.6, "taker_buy_quote": 17.93673}, {"ts": 1771984800000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2619.8, "quote_volume": 52.631782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984860000, "open": 0.02014, "high": 0.02014, "low": 0.02011, "close": 0.02012, "volume": 17502.8, "quote_volume": 352.4136, "trades": 10, "taker_buy_volume": 7155.2, "taker_buy_quote": 144.082344}, {"ts": 1771984920000, "open": 0.02012, "high": 0.02012, "low": 0.02006, "close": 0.02006, "volume": 32792.1, "quote_volume": 658.545954, "trades": 17, "taker_buy_volume": 895.5, "taker_buy_quote": 18.01746}, {"ts": 1771984980000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985040000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 4985.0, "quote_volume": 99.8994, "trades": 1, "taker_buy_volume": 4985.0, "taker_buy_quote": 99.8994}, {"ts": 1771985100000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 4986.7, "quote_volume": 99.933468, "trades": 1, "taker_buy_volume": 4986.7, "taker_buy_quote": 99.933468}, {"ts": 1771985160000, "open": 0.02004, "high": 0.02009, "low": 0.02004, "close": 0.02009, "volume": 18626.4, "quote_volume": 373.401576, "trades": 3, "taker_buy_volume": 18626.4, "taker_buy_quote": 373.401576}, {"ts": 1771985220000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985280000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 3943.6, "quote_volume": 79.292926, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985340000, "open": 0.02012, "high": 0.02012, "low": 0.02006, "close": 0.02006, "volume": 8713.9, "quote_volume": 175.105538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985400000, "open": 0.02005, "high": 0.02008, "low": 0.02005, "close": 0.02008, "volume": 6928.0, "quote_volume": 139.08865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985460000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985520000, "open": 0.02012, "high": 0.02013, "low": 0.02012, "close": 0.02013, "volume": 11618.1, "quote_volume": 233.86292, "trades": 6, "taker_buy_volume": 11222.1, "taker_buy_quote": 225.8954}, {"ts": 1771985580000, "open": 0.02014, "high": 0.02014, "low": 0.02012, "close": 0.02013, "volume": 1392.8, "quote_volume": 28.035076, "trades": 3, "taker_buy_volume": 796.0, "taker_buy_quote": 16.02746}, {"ts": 1771985640000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 1390.2, "quote_volume": 27.94797, "trades": 3, "taker_buy_volume": 895.2, "taker_buy_quote": 17.99352}, {"ts": 1771985700000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 900.0, "quote_volume": 18.086, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 18.086}, {"ts": 1771985760000, "open": 0.02009, "high": 0.02009, "low": 0.02006, "close": 0.02006, "volume": 1441.7, "quote_volume": 28.934002, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 9.0405}, {"ts": 1771985820000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 695.6, "quote_volume": 13.960692, "trades": 1, "taker_buy_volume": 695.6, "taker_buy_quote": 13.960692}, {"ts": 1771985880000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 396.0, "quote_volume": 7.95564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985940000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 9672.9, "quote_volume": 194.195064, "trades": 2, "taker_buy_volume": 5996.1, "taker_buy_quote": 120.401688}, {"ts": 1771986000000, "open": 0.02006, "high": 0.02006, "low": 0.01993, "close": 0.01997, "volume": 541173.2, "quote_volume": 10823.09313, "trades": 169, "taker_buy_volume": 114882.6, "taker_buy_quote": 2297.650274}, {"ts": 1771986060000, "open": 0.01995, "high": 0.01999, "low": 0.01995, "close": 0.01999, "volume": 2921.4, "quote_volume": 58.382786, "trades": 6, "taker_buy_volume": 2521.4, "taker_buy_quote": 50.402786}, {"ts": 1771986120000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01998, "volume": 2208.3, "quote_volume": 44.106311, "trades": 5, "taker_buy_volume": 1658.3, "taker_buy_quote": 33.128311}, {"ts": 1771986180000, "open": 0.01998, "high": 0.01998, "low": 0.01986, "close": 0.01989, "volume": 300005.3, "quote_volume": 5967.965304, "trades": 56, "taker_buy_volume": 110609.1, "taker_buy_quote": 2201.273642}, {"ts": 1771986240000, "open": 0.01989, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 45237.9, "quote_volume": 900.462463, "trades": 15, "taker_buy_volume": 36593.6, "taker_buy_quote": 728.508396}, {"ts": 1771986300000, "open": 0.01991, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 18690.6, "quote_volume": 372.15547, "trades": 18, "taker_buy_volume": 18158.0, "taker_buy_quote": 361.55673}, {"ts": 1771986360000, "open": 0.01991, "high": 0.01994, "low": 0.01991, "close": 0.01994, "volume": 1544.9, "quote_volume": 30.782806, "trades": 3, "taker_buy_volume": 644.9, "taker_buy_quote": 12.859306}, {"ts": 1771986420000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 1050.0, "quote_volume": 20.926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986480000, "open": 0.01996, "high": 0.01996, "low": 0.01993, "close": 0.01994, "volume": 18144.9, "quote_volume": 361.791751, "trades": 9, "taker_buy_volume": 3954.8, "taker_buy_quote": 78.917808}, {"ts": 1771986540000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 2400.0, "quote_volume": 47.872, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.9}, {"ts": 1771986600000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986660000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1000.0, "quote_volume": 19.95, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.95}, {"ts": 1771986720000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1000.0, "quote_volume": 19.95, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.95}, {"ts": 1771986780000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 1501.8, "quote_volume": 29.940874, "trades": 2, "taker_buy_volume": 1501.8, "taker_buy_quote": 29.940874}, {"ts": 1771986840000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986900000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986960000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987020000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1611.6, "quote_volume": 32.119188, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.93}, {"ts": 1771987080000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987140000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1000.0, "quote_volume": 19.92, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.92}, {"ts": 1771987200000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1000.0, "quote_volume": 19.92, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.92}, {"ts": 1771987260000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.01991, "volume": 13236.4, "quote_volume": 263.215927, "trades": 6, "taker_buy_volume": 6908.3, "taker_buy_quote": 137.370528}, {"ts": 1771987320000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 499.8, "quote_volume": 9.951018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987380000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1000.0, "quote_volume": 19.92, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.92}, {"ts": 1771987440000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987500000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987560000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 5175.5, "quote_volume": 103.157715, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.94}, {"ts": 1771987620000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 29676.9, "quote_volume": 592.073224, "trades": 7, "taker_buy_volume": 28048.1, "taker_buy_quote": 559.578664}, {"ts": 1771987680000, "open": 0.01996, "high": 0.01997, "low": 0.01994, "close": 0.01997, "volume": 7885.4, "quote_volume": 157.329804, "trades": 7, "taker_buy_volume": 7035.4, "taker_buy_quote": 140.380804}, {"ts": 1771987740000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 11319.6, "quote_volume": 225.90406, "trades": 12, "taker_buy_volume": 7402.0, "taker_buy_quote": 147.74794}, {"ts": 1771987800000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2000.0, "quote_volume": 39.96, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.96}, {"ts": 1771987860000, "open": 0.01998, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 21188.5, "quote_volume": 423.543811, "trades": 10, "taker_buy_volume": 4635.5, "taker_buy_quote": 92.649341}, {"ts": 1771987920000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987980000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 6075.0, "quote_volume": 121.19625, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 121.19625}, {"ts": 1771988040000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988100000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 4849.4, "quote_volume": 96.74553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988160000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 10571.0, "quote_volume": 210.72499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988220000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988280000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988340000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988400000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 20354.1, "quote_volume": 406.674918, "trades": 2, "taker_buy_volume": 20354.1, "taker_buy_quote": 406.674918}, {"ts": 1771988460000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988520000, "open": 0.01994, "high": 0.01994, "low": 0.01991, "close": 0.01993, "volume": 32696.3, "quote_volume": 651.122633, "trades": 9, "taker_buy_volume": 1105.6, "taker_buy_quote": 22.040136}, {"ts": 1771988580000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 1507.1, "quote_volume": 30.020455, "trades": 3, "taker_buy_volume": 452.3, "taker_buy_quote": 9.014339}, {"ts": 1771988640000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 505.1, "quote_volume": 10.056541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988700000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 10273.7, "quote_volume": 205.055528, "trades": 2, "taker_buy_volume": 10273.7, "taker_buy_quote": 205.055528}, {"ts": 1771988760000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988820000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 614.8, "quote_volume": 12.259112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988880000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 2330.4, "quote_volume": 46.468176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988940000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1336.8, "quote_volume": 26.655792, "trades": 1, "taker_buy_volume": 1336.8, "taker_buy_quote": 26.655792}, {"ts": 1771989000000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989060000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1338.4, "quote_volume": 26.727848, "trades": 2, "taker_buy_volume": 1338.4, "taker_buy_quote": 26.727848}, {"ts": 1771989120000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 7574.0, "quote_volume": 151.32852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989180000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1319.1, "quote_volume": 26.368809, "trades": 1, "taker_buy_volume": 1319.1, "taker_buy_quote": 26.368809}, {"ts": 1771989240000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989300000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 720.6, "quote_volume": 14.404794, "trades": 1, "taker_buy_volume": 720.6, "taker_buy_quote": 14.404794}, {"ts": 1771989360000, "open": 0.01997, "high": 0.01997, "low": 0.01993, "close": 0.01993, "volume": 1002.5, "quote_volume": 19.999925, "trades": 2, "taker_buy_volume": 502.5, "taker_buy_quote": 10.034925}, {"ts": 1771989420000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 7001.3, "quote_volume": 139.342125, "trades": 4, "taker_buy_volume": 1625.5, "taker_buy_quote": 32.363705}, {"ts": 1771989480000, "open": 0.0199, "high": 0.0199, "low": 0.01986, "close": 0.01988, "volume": 5064.5, "quote_volume": 100.697337, "trades": 7, "taker_buy_volume": 1714.6, "taker_buy_quote": 34.11246}, {"ts": 1771989540000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 10066.4, "quote_volume": 200.019368, "trades": 2, "taker_buy_volume": 10066.4, "taker_buy_quote": 200.019368}, {"ts": 1771989600000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 2479.6, "quote_volume": 49.328289, "trades": 4, "taker_buy_volume": 2029.6, "taker_buy_quote": 40.373289}, {"ts": 1771989660000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 450.0, "quote_volume": 8.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989720000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 1060.7, "quote_volume": 21.092272, "trades": 2, "taker_buy_volume": 1060.7, "taker_buy_quote": 21.092272}, {"ts": 1771989780000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 10082.4, "quote_volume": 200.034816, "trades": 1, "taker_buy_volume": 10082.4, "taker_buy_quote": 200.034816}, {"ts": 1771989840000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 651.1, "quote_volume": 12.917824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989900000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989960000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 965.7, "quote_volume": 19.159488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990020000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 476.0, "quote_volume": 9.4486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990080000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1542.4, "quote_volume": 30.647488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990140000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2570.4, "quote_volume": 51.048144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990200000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 627.3, "quote_volume": 12.464451, "trades": 1, "taker_buy_volume": 627.3, "taker_buy_quote": 12.464451}, {"ts": 1771990260000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 449.6, "quote_volume": 8.933552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990320000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1707.0, "quote_volume": 33.91809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990380000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 40439.3, "quote_volume": 802.902215, "trades": 6, "taker_buy_volume": 34364.3, "taker_buy_quote": 682.313465}, {"ts": 1771990440000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01986, "volume": 27055.4, "quote_volume": 537.320244, "trades": 4, "taker_buy_volume": 17055.4, "taker_buy_quote": 338.659494}, {"ts": 1771990500000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990560000, "open": 0.01988, "high": 0.01991, "low": 0.01988, "close": 0.01989, "volume": 30978.3, "quote_volume": 616.083854, "trades": 12, "taker_buy_volume": 30578.3, "taker_buy_quote": 608.127854}, {"ts": 1771990620000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 29550.9, "quote_volume": 586.909211, "trades": 7, "taker_buy_volume": 2193.7, "taker_buy_quote": 43.588819}, {"ts": 1771990680000, "open": 0.01988, "high": 0.01991, "low": 0.01988, "close": 0.01991, "volume": 806.4, "quote_volume": 16.044801, "trades": 2, "taker_buy_volume": 452.3, "taker_buy_quote": 9.005293}, {"ts": 1771990740000, "open": 0.01991, "high": 0.01991, "low": 0.01986, "close": 0.01986, "volume": 14398.1, "quote_volume": 286.253905, "trades": 8, "taker_buy_volume": 6577.5, "taker_buy_quote": 130.775775}, {"ts": 1771990800000, "open": 0.01988, "high": 0.01988, "low": 0.01982, "close": 0.01982, "volume": 22655.9, "quote_volume": 449.17864, "trades": 7, "taker_buy_volume": 11534.9, "taker_buy_quote": 228.69967}, {"ts": 1771990860000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 363.7, "quote_volume": 7.208534, "trades": 1, "taker_buy_volume": 363.7, "taker_buy_quote": 7.208534}, {"ts": 1771990920000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990980000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 18996.3, "quote_volume": 376.67255, "trades": 6, "taker_buy_volume": 3429.3, "taker_buy_quote": 67.968726}, {"ts": 1771991040000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991100000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1759.3, "quote_volume": 34.904512, "trades": 1, "taker_buy_volume": 1759.3, "taker_buy_quote": 34.904512}, {"ts": 1771991160000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 10893.2, "quote_volume": 216.116063, "trades": 5, "taker_buy_volume": 10390.7, "taker_buy_quote": 206.151488}, {"ts": 1771991220000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1033.9, "quote_volume": 20.502237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991280000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 668.9, "quote_volume": 13.270976, "trades": 1, "taker_buy_volume": 668.9, "taker_buy_quote": 13.270976}, {"ts": 1771991340000, "open": 0.01983, "high": 0.01983, "low": 0.0198, "close": 0.0198, "volume": 1207.3, "quote_volume": 23.928699, "trades": 3, "taker_buy_volume": 805.3, "taker_buy_quote": 15.969099}, {"ts": 1771991400000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 406.1, "quote_volume": 8.04078, "trades": 1, "taker_buy_volume": 406.1, "taker_buy_quote": 8.04078}, {"ts": 1771991460000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 10670.6, "quote_volume": 211.070052, "trades": 2, "taker_buy_volume": 10670.6, "taker_buy_quote": 211.070052}, {"ts": 1771991520000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1923.4, "quote_volume": 38.069614, "trades": 4, "taker_buy_volume": 1370.6, "taker_buy_quote": 27.124174}, {"ts": 1771991580000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 804.0, "quote_volume": 15.9192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991640000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 18360.5, "quote_volume": 363.418398, "trades": 7, "taker_buy_volume": 456.9, "taker_buy_quote": 9.04662}, {"ts": 1771991700000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991760000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 16570.0, "quote_volume": 328.102996, "trades": 4, "taker_buy_volume": 15720.2, "taker_buy_quote": 311.25996}, {"ts": 1771991820000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 784.6, "quote_volume": 15.53508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991880000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 454.5, "quote_volume": 9.003645, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.003645}, {"ts": 1771991940000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.0198, "volume": 9957.1, "quote_volume": 197.154743, "trades": 4, "taker_buy_volume": 1339.1, "taker_buy_quote": 26.527571}, {"ts": 1771992000000, "open": 0.01982, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 1414.6, "quote_volume": 28.017872, "trades": 2, "taker_buy_volume": 764.6, "taker_buy_quote": 15.154372}, {"ts": 1771992060000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 18674.3, "quote_volume": 370.042968, "trades": 4, "taker_buy_volume": 14997.5, "taker_buy_quote": 297.242328}, {"ts": 1771992120000, "open": 0.01979, "high": 0.0198, "low": 0.01975, "close": 0.01975, "volume": 7817.4, "quote_volume": 154.636648, "trades": 6, "taker_buy_volume": 5015.3, "taker_buy_quote": 99.249233}, {"ts": 1771992180000, "open": 0.01975, "high": 0.01976, "low": 0.01972, "close": 0.01976, "volume": 31627.1, "quote_volume": 624.195647, "trades": 11, "taker_buy_volume": 10674.1, "taker_buy_quote": 210.687781}, {"ts": 1771992240000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 12878.7, "quote_volume": 254.611899, "trades": 2, "taker_buy_volume": 12878.7, "taker_buy_quote": 254.611899}, {"ts": 1771992300000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 3920.6, "quote_volume": 77.56655, "trades": 4, "taker_buy_volume": 1211.5, "taker_buy_quote": 23.976532}, {"ts": 1771992360000, "open": 0.01979, "high": 0.01979, "low": 0.01976, "close": 0.01979, "volume": 25548.9, "quote_volume": 505.13114, "trades": 10, "taker_buy_volume": 1421.4, "taker_buy_quote": 28.129506}, {"ts": 1771992420000, "open": 0.01981, "high": 0.01982, "low": 0.0198, "close": 0.01981, "volume": 2619.0, "quote_volume": 51.881913, "trades": 5, "taker_buy_volume": 1010.2, "taker_buy_quote": 20.017113}, {"ts": 1771992480000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 10534.3, "quote_volume": 208.583734, "trades": 5, "taker_buy_volume": 10029.2, "taker_buy_quote": 198.587805}, {"ts": 1771992540000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 954.8, "quote_volume": 18.90504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992600000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1407.1, "quote_volume": 27.86058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992660000, "open": 0.01982, "high": 0.01985, "low": 0.01982, "close": 0.01985, "volume": 7213.9, "quote_volume": 143.033705, "trades": 5, "taker_buy_volume": 7213.9, "taker_buy_quote": 143.033705}, {"ts": 1771992720000, "open": 0.01987, "high": 0.01992, "low": 0.01986, "close": 0.01988, "volume": 174995.7, "quote_volume": 3481.85606, "trades": 26, "taker_buy_volume": 165225.4, "taker_buy_quote": 3287.717152}, {"ts": 1771992780000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 10068.8, "quote_volume": 199.966368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992840000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992900000, "open": 0.01987, "high": 0.01996, "low": 0.01987, "close": 0.01994, "volume": 78206.7, "quote_volume": 1559.528159, "trades": 13, "taker_buy_volume": 62850.5, "taker_buy_quote": 1253.174584}, {"ts": 1771992960000, "open": 0.01996, "high": 0.01996, "low": 0.01992, "close": 0.01992, "volume": 27305.4, "quote_volume": 544.278458, "trades": 5, "taker_buy_volume": 330.1, "taker_buy_quote": 6.588796}, {"ts": 1771993020000, "open": 0.01992, "high": 0.02001, "low": 0.01992, "close": 0.01997, "volume": 110865.1, "quote_volume": 2215.416521, "trades": 38, "taker_buy_volume": 34508.5, "taker_buy_quote": 688.898691}, {"ts": 1771993080000, "open": 0.01997, "high": 0.01997, "low": 0.01994, "close": 0.01994, "volume": 5821.5, "quote_volume": 116.121897, "trades": 3, "taker_buy_volume": 1372.9, "taker_buy_quote": 27.416813}, {"ts": 1771993140000, "open": 0.01997, "high": 0.02001, "low": 0.01995, "close": 0.01996, "volume": 55663.0, "quote_volume": 1111.894631, "trades": 13, "taker_buy_volume": 50673.5, "taker_buy_quote": 1012.278507}, {"ts": 1771993200000, "open": 0.01999, "high": 0.02, "low": 0.01993, "close": 0.01993, "volume": 84035.7, "quote_volume": 1679.748829, "trades": 21, "taker_buy_volume": 19478.4, "taker_buy_quote": 389.521868}, {"ts": 1771993260000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 932.5, "quote_volume": 18.59405, "trades": 1, "taker_buy_volume": 932.5, "taker_buy_quote": 18.59405}, {"ts": 1771993320000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 2792.2, "quote_volume": 55.676468, "trades": 2, "taker_buy_volume": 2792.2, "taker_buy_quote": 55.676468}, {"ts": 1771993380000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993440000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 6075.0, "quote_volume": 121.3785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993500000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2089.1, "quote_volume": 41.677545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993560000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 414.6, "quote_volume": 8.275416, "trades": 1, "taker_buy_volume": 414.6, "taker_buy_quote": 8.275416}, {"ts": 1771993620000, "open": 0.01997, "high": 0.02003, "low": 0.01996, "close": 0.01999, "volume": 393842.7, "quote_volume": 7877.122223, "trades": 158, "taker_buy_volume": 186387.6, "taker_buy_quote": 3727.972479}, {"ts": 1771993680000, "open": 0.01999, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 27543.7, "quote_volume": 550.554336, "trades": 12, "taker_buy_volume": 16429.6, "taker_buy_quote": 328.483558}, {"ts": 1771993740000, "open": 0.02, "high": 0.02002, "low": 0.01999, "close": 0.02, "volume": 79973.9, "quote_volume": 1599.69472, "trades": 36, "taker_buy_volume": 69570.9, "taker_buy_quote": 1391.678}, {"ts": 1771993800000, "open": 0.02, "high": 0.02001, "low": 0.01995, "close": 0.01996, "volume": 123724.3, "quote_volume": 2470.304638, "trades": 28, "taker_buy_volume": 29649.1, "taker_buy_quote": 591.984009}, {"ts": 1771993860000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 11850.4, "quote_volume": 236.665116, "trades": 4, "taker_buy_volume": 11850.4, "taker_buy_quote": 236.665116}, {"ts": 1771993920000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 6075.0, "quote_volume": 121.07475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993980000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 4209.2, "quote_volume": 83.931448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994040000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 38975.5, "quote_volume": 776.537255, "trades": 20, "taker_buy_volume": 4357.0, "taker_buy_quote": 86.79144}, {"ts": 1771994100000, "open": 0.01991, "high": 0.01997, "low": 0.01991, "close": 0.01997, "volume": 151708.9, "quote_volume": 3025.946234, "trades": 44, "taker_buy_volume": 145027.9, "taker_buy_quote": 2892.666344}, {"ts": 1771994160000, "open": 0.01994, "high": 0.02004, "low": 0.01994, "close": 0.02, "volume": 1066164.3, "quote_volume": 21325.58556, "trades": 426, "taker_buy_volume": 668303.8, "taker_buy_quote": 13368.797783}, {"ts": 1771994220000, "open": 0.02, "high": 0.02005, "low": 0.01999, "close": 0.02005, "volume": 289863.7, "quote_volume": 5797.457994, "trades": 150, "taker_buy_volume": 161469.2, "taker_buy_quote": 3230.31076}, {"ts": 1771994280000, "open": 0.02006, "high": 0.02008, "low": 0.02001, "close": 0.02001, "volume": 73957.4, "quote_volume": 1481.64871, "trades": 45, "taker_buy_volume": 28066.0, "taker_buy_quote": 562.50711}, {"ts": 1771994340000, "open": 0.01998, "high": 0.01999, "low": 0.01994, "close": 0.01997, "volume": 21101.2, "quote_volume": 421.495541, "trades": 17, "taker_buy_volume": 13754.2, "taker_buy_quote": 274.737892}, {"ts": 1771994400000, "open": 0.01999, "high": 0.02009, "low": 0.01998, "close": 0.02009, "volume": 42913.5, "quote_volume": 860.227416, "trades": 39, "taker_buy_volume": 40363.5, "taker_buy_quote": 809.211416}, {"ts": 1771994460000, "open": 0.02009, "high": 0.02009, "low": 0.02005, "close": 0.02005, "volume": 7898.7, "quote_volume": 158.613396, "trades": 4, "taker_buy_volume": 250.0, "taker_buy_quote": 5.0125}, {"ts": 1771994520000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994580000, "open": 0.02005, "high": 0.02008, "low": 0.02005, "close": 0.02007, "volume": 62141.6, "quote_volume": 1246.889562, "trades": 11, "taker_buy_volume": 62141.6, "taker_buy_quote": 1246.889562}, {"ts": 1771994640000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 32715.5, "quote_volume": 655.61862, "trades": 18, "taker_buy_volume": 4773.3, "taker_buy_quote": 95.656932}, {"ts": 1771994700000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 1080.3, "quote_volume": 21.660876, "trades": 2, "taker_buy_volume": 1080.3, "taker_buy_quote": 21.660876}, {"ts": 1771994760000, "open": 0.02006, "high": 0.02019, "low": 0.02006, "close": 0.02015, "volume": 51523.6, "quote_volume": 1038.755648, "trades": 23, "taker_buy_volume": 28460.6, "taker_buy_quote": 573.784487}, {"ts": 1771994820000, "open": 0.02015, "high": 0.02019, "low": 0.02011, "close": 0.02019, "volume": 34116.4, "quote_volume": 687.992102, "trades": 16, "taker_buy_volume": 11892.5, "taker_buy_quote": 239.955679}, {"ts": 1771994880000, "open": 0.02018, "high": 0.02026, "low": 0.02018, "close": 0.02023, "volume": 73741.4, "quote_volume": 1490.20496, "trades": 38, "taker_buy_volume": 20178.6, "taker_buy_quote": 408.10935}, {"ts": 1771994940000, "open": 0.02026, "high": 0.02026, "low": 0.02019, "close": 0.02019, "volume": 37762.1, "quote_volume": 764.27215, "trades": 13, "taker_buy_volume": 11593.8, "taker_buy_quote": 234.742331}, {"ts": 1771995000000, "open": 0.02021, "high": 0.02023, "low": 0.02019, "close": 0.02021, "volume": 26019.9, "quote_volume": 525.706895, "trades": 7, "taker_buy_volume": 21851.5, "taker_buy_quote": 441.501274}, {"ts": 1771995060000, "open": 0.02021, "high": 0.02024, "low": 0.02021, "close": 0.02024, "volume": 26794.2, "quote_volume": 541.930235, "trades": 13, "taker_buy_volume": 20719.2, "taker_buy_quote": 419.154485}, {"ts": 1771995120000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 36507.1, "quote_volume": 738.777283, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995180000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995240000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 2867.1, "quote_volume": 58.087446, "trades": 3, "taker_buy_volume": 597.9, "taker_buy_quote": 12.113454}, {"ts": 1771995300000, "open": 0.02027, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 36686.4, "quote_volume": 743.29673, "trades": 10, "taker_buy_volume": 7072.0, "taker_buy_quote": 143.309056}, {"ts": 1771995360000, "open": 0.02027, "high": 0.02032, "low": 0.02025, "close": 0.02025, "volume": 48330.8, "quote_volume": 981.030561, "trades": 27, "taker_buy_volume": 47583.9, "taker_buy_quote": 965.905836}, {"ts": 1771995420000, "open": 0.02027, "high": 0.02027, "low": 0.02022, "close": 0.02027, "volume": 66165.7, "quote_volume": 1339.049028, "trades": 36, "taker_buy_volume": 21150.5, "taker_buy_quote": 428.38338}, {"ts": 1771995480000, "open": 0.02025, "high": 0.02028, "low": 0.02025, "close": 0.02026, "volume": 18928.8, "quote_volume": 383.661413, "trades": 17, "taker_buy_volume": 15561.3, "taker_buy_quote": 315.446747}, {"ts": 1771995540000, "open": 0.02026, "high": 0.02029, "low": 0.02024, "close": 0.02026, "volume": 26371.1, "quote_volume": 534.54492, "trades": 12, "taker_buy_volume": 13772.2, "taker_buy_quote": 279.316094}, {"ts": 1771995600000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02026, "volume": 3521.6, "quote_volume": 71.350522, "trades": 3, "taker_buy_volume": 3521.6, "taker_buy_quote": 71.350522}, {"ts": 1771995660000, "open": 0.02026, "high": 0.02029, "low": 0.02022, "close": 0.02028, "volume": 66150.3, "quote_volume": 1339.731075, "trades": 28, "taker_buy_volume": 42248.3, "taker_buy_quote": 856.287107}, {"ts": 1771995720000, "open": 0.02028, "high": 0.02028, "low": 0.02023, "close": 0.02026, "volume": 68720.8, "quote_volume": 1391.146832, "trades": 28, "taker_buy_volume": 23783.1, "taker_buy_quote": 481.415313}, {"ts": 1771995780000, "open": 0.02028, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 8067.6, "quote_volume": 163.638158, "trades": 6, "taker_buy_volume": 3123.2, "taker_buy_quote": 63.365726}, {"ts": 1771995840000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995900000, "open": 0.02029, "high": 0.0203, "low": 0.02026, "close": 0.02028, "volume": 153029.9, "quote_volume": 3103.840087, "trades": 52, "taker_buy_volume": 97186.5, "taker_buy_quote": 1971.728541}, {"ts": 1771995960000, "open": 0.02028, "high": 0.02028, "low": 0.02026, "close": 0.02026, "volume": 51378.1, "quote_volume": 1041.28661, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996020000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 620.0, "quote_volume": 12.5612, "trades": 1, "taker_buy_volume": 620.0, "taker_buy_quote": 12.5612}, {"ts": 1771996080000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996140000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02028, "volume": 41427.8, "quote_volume": 839.863036, "trades": 15, "taker_buy_volume": 18228.0, "taker_buy_quote": 369.54234}, {"ts": 1771996200000, "open": 0.02027, "high": 0.02036, "low": 0.02027, "close": 0.02033, "volume": 259259.6, "quote_volume": 5266.830017, "trades": 51, "taker_buy_volume": 203277.4, "taker_buy_quote": 4128.010444}, {"ts": 1771996260000, "open": 0.02035, "high": 0.02036, "low": 0.02032, "close": 0.02035, "volume": 52913.1, "quote_volume": 1076.641993, "trades": 20, "taker_buy_volume": 31356.7, "taker_buy_quote": 637.984055}, {"ts": 1771996320000, "open": 0.02034, "high": 0.0204, "low": 0.02034, "close": 0.02035, "volume": 106502.0, "quote_volume": 2169.519629, "trades": 43, "taker_buy_volume": 59081.9, "taker_buy_quote": 1203.957901}, {"ts": 1771996380000, "open": 0.02035, "high": 0.02035, "low": 0.02032, "close": 0.02032, "volume": 46011.6, "quote_volume": 935.786064, "trades": 7, "taker_buy_volume": 25986.5, "taker_buy_quote": 528.519402}, {"ts": 1771996440000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 5276.5, "quote_volume": 107.11295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996500000, "open": 0.0203, "high": 0.02035, "low": 0.0203, "close": 0.02035, "volume": 24742.9, "quote_volume": 503.083907, "trades": 4, "taker_buy_volume": 12592.9, "taker_buy_quote": 255.831407}, {"ts": 1771996560000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996620000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 865.2, "quote_volume": 17.580864, "trades": 2, "taker_buy_volume": 865.2, "taker_buy_quote": 17.580864}, {"ts": 1771996680000, "open": 0.02032, "high": 0.02032, "low": 0.02027, "close": 0.02028, "volume": 41625.3, "quote_volume": 845.053119, "trades": 14, "taker_buy_volume": 9875.5, "taker_buy_quote": 200.324985}, {"ts": 1771996740000, "open": 0.02027, "high": 0.02028, "low": 0.02026, "close": 0.02026, "volume": 5159.5, "quote_volume": 104.58804, "trades": 4, "taker_buy_volume": 990.1, "taker_buy_quote": 20.079228}, {"ts": 1771996800000, "open": 0.02026, "high": 0.02026, "low": 0.02024, "close": 0.02024, "volume": 12157.5, "quote_volume": 246.304846, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996860000, "open": 0.02027, "high": 0.02029, "low": 0.02026, "close": 0.02026, "volume": 17479.4, "quote_volume": 354.413576, "trades": 3, "taker_buy_volume": 15943.2, "taker_buy_quote": 323.290164}, {"ts": 1771996920000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996980000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 1604.6, "quote_volume": 32.509196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997040000, "open": 0.02026, "high": 0.02026, "low": 0.02024, "close": 0.02024, "volume": 105267.1, "quote_volume": 2132.621526, "trades": 9, "taker_buy_volume": 4496.0, "taker_buy_quote": 90.99904}, {"ts": 1771997100000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 333.1, "quote_volume": 6.755268, "trades": 1, "taker_buy_volume": 333.1, "taker_buy_quote": 6.755268}, {"ts": 1771997160000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 317.4, "quote_volume": 6.436872, "trades": 1, "taker_buy_volume": 317.4, "taker_buy_quote": 6.436872}, {"ts": 1771997220000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 990.5, "quote_volume": 20.037815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997280000, "open": 0.02024, "high": 0.02027, "low": 0.02024, "close": 0.02027, "volume": 18888.6, "quote_volume": 382.696494, "trades": 7, "taker_buy_volume": 10786.2, "taker_buy_quote": 218.501394}, {"ts": 1771997340000, "open": 0.02027, "high": 0.02029, "low": 0.02025, "close": 0.02028, "volume": 24743.1, "quote_volume": 501.649578, "trades": 7, "taker_buy_volume": 17124.0, "taker_buy_quote": 347.10348}, {"ts": 1771997400000, "open": 0.0203, "high": 0.02031, "low": 0.02029, "close": 0.02031, "volume": 9501.2, "quote_volume": 192.836564, "trades": 5, "taker_buy_volume": 4991.0, "taker_buy_quote": 101.31235}, {"ts": 1771997460000, "open": 0.02028, "high": 0.0203, "low": 0.02027, "close": 0.02028, "volume": 10858.7, "quote_volume": 220.207868, "trades": 12, "taker_buy_volume": 10021.3, "taker_buy_quote": 203.225396}, {"ts": 1771997520000, "open": 0.02027, "high": 0.02028, "low": 0.02024, "close": 0.02025, "volume": 83893.9, "quote_volume": 1699.967038, "trades": 17, "taker_buy_volume": 75576.2, "taker_buy_quote": 1531.412113}, {"ts": 1771997580000, "open": 0.02025, "high": 0.02025, "low": 0.02013, "close": 0.02013, "volume": 129071.9, "quote_volume": 2603.855323, "trades": 31, "taker_buy_volume": 14691.1, "taker_buy_quote": 296.650083}, {"ts": 1771997640000, "open": 0.02014, "high": 0.02014, "low": 0.02012, "close": 0.02013, "volume": 29061.9, "quote_volume": 585.016047, "trades": 7, "taker_buy_volume": 16911.9, "taker_buy_quote": 340.497297}, {"ts": 1771997700000, "open": 0.02011, "high": 0.02017, "low": 0.0201, "close": 0.02017, "volume": 151644.8, "quote_volume": 3052.644443, "trades": 40, "taker_buy_volume": 109475.3, "taker_buy_quote": 2204.034337}, {"ts": 1771997760000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 396.0, "quote_volume": 7.97544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997820000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 1022.2, "quote_volume": 20.567886, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 9.0495}, {"ts": 1771997880000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 71262.6, "quote_volume": 1431.854477, "trades": 10, "taker_buy_volume": 45808.3, "taker_buy_quote": 920.288747}, {"ts": 1771997940000, "open": 0.02011, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 46445.8, "quote_volume": 934.589171, "trades": 9, "taker_buy_volume": 39713.3, "taker_buy_quote": 799.031923}, {"ts": 1771998000000, "open": 0.02011, "high": 0.02014, "low": 0.02006, "close": 0.02006, "volume": 55048.3, "quote_volume": 1105.836505, "trades": 12, "taker_buy_volume": 8164.0, "taker_buy_quote": 164.02465}, {"ts": 1771998060000, "open": 0.02006, "high": 0.02008, "low": 0.02005, "close": 0.02007, "volume": 50760.7, "quote_volume": 1018.641649, "trades": 22, "taker_buy_volume": 28689.2, "taker_buy_quote": 575.832082}, {"ts": 1771998120000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998180000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 1730.6, "quote_volume": 34.739502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998240000, "open": 0.02008, "high": 0.02013, "low": 0.02008, "close": 0.02012, "volume": 19260.0, "quote_volume": 387.519037, "trades": 5, "taker_buy_volume": 16169.2, "taker_buy_quote": 325.324304}, {"ts": 1771998300000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 447.8, "quote_volume": 9.014214, "trades": 1, "taker_buy_volume": 447.8, "taker_buy_quote": 9.014214}, {"ts": 1771998360000, "open": 0.02012, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 19550.8, "quote_volume": 393.422846, "trades": 5, "taker_buy_volume": 16017.0, "taker_buy_quote": 322.32279}, {"ts": 1771998420000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998480000, "open": 0.02011, "high": 0.02016, "low": 0.02011, "close": 0.02011, "volume": 26123.1, "quote_volume": 526.086249, "trades": 5, "taker_buy_volume": 14898.6, "taker_buy_quote": 300.057804}, {"ts": 1771998540000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 2440.0, "quote_volume": 49.044, "trades": 1, "taker_buy_volume": 2440.0, "taker_buy_quote": 49.044}, {"ts": 1771998600000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 316.7, "quote_volume": 6.368837, "trades": 1, "taker_buy_volume": 316.7, "taker_buy_quote": 6.368837}, {"ts": 1771998660000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 8311.5, "quote_volume": 167.10588, "trades": 3, "taker_buy_volume": 8311.5, "taker_buy_quote": 167.10588}, {"ts": 1771998720000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998780000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 45803.7, "quote_volume": 920.65437, "trades": 4, "taker_buy_volume": 29777.5, "taker_buy_quote": 598.52775}, {"ts": 1771998840000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 6572.6, "quote_volume": 132.240712, "trades": 2, "taker_buy_volume": 6572.6, "taker_buy_quote": 132.240712}, {"ts": 1771998900000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998960000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 2177.6, "quote_volume": 43.835088, "trades": 2, "taker_buy_volume": 1430.3, "taker_buy_quote": 28.791939}, {"ts": 1771999020000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 623.4, "quote_volume": 12.549042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999080000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 16617.6, "quote_volume": 334.406862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999140000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 1699.7, "quote_volume": 34.180967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999200000, "open": 0.02008, "high": 0.0202, "low": 0.02005, "close": 0.02016, "volume": 175958.0, "quote_volume": 3543.424224, "trades": 46, "taker_buy_volume": 119457.3, "taker_buy_quote": 2406.736834}, {"ts": 1771999260000, "open": 0.02014, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 65616.7, "quote_volume": 1322.260293, "trades": 23, "taker_buy_volume": 64391.1, "taker_buy_quote": 1297.576709}, {"ts": 1771999320000, "open": 0.02014, "high": 0.02017, "low": 0.02013, "close": 0.02014, "volume": 45678.1, "quote_volume": 920.674712, "trades": 21, "taker_buy_volume": 35412.0, "taker_buy_quote": 713.937396}, {"ts": 1771999380000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02014, "volume": 1390.5, "quote_volume": 27.99972, "trades": 3, "taker_buy_volume": 895.5, "taker_buy_quote": 18.03537}, {"ts": 1771999440000, "open": 0.02014, "high": 0.02014, "low": 0.02012, "close": 0.02012, "volume": 15374.2, "quote_volume": 309.373929, "trades": 9, "taker_buy_volume": 4104.5, "taker_buy_quote": 82.627565}, {"ts": 1771999500000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 2014.5, "quote_volume": 40.541939, "trades": 4, "taker_buy_volume": 2014.5, "taker_buy_quote": 40.541939}, {"ts": 1771999560000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 9586.7, "quote_volume": 192.722038, "trades": 9, "taker_buy_volume": 7049.2, "taker_buy_quote": 141.696412}, {"ts": 1771999620000, "open": 0.02012, "high": 0.02016, "low": 0.02012, "close": 0.02015, "volume": 57611.2, "quote_volume": 1160.182836, "trades": 15, "taker_buy_volume": 44851.7, "taker_buy_quote": 903.334101}, {"ts": 1771999680000, "open": 0.02014, "high": 0.02034, "low": 0.02014, "close": 0.02034, "volume": 151305.0, "quote_volume": 3063.679386, "trades": 50, "taker_buy_volume": 107124.2, "taker_buy_quote": 2169.05618}, {"ts": 1771999740000, "open": 0.02036, "high": 0.02036, "low": 0.0203, "close": 0.02032, "volume": 5823.6, "quote_volume": 118.396315, "trades": 5, "taker_buy_volume": 443.3, "taker_buy_quote": 9.025588}, {"ts": 1771999800000, "open": 0.02038, "high": 0.02042, "low": 0.02038, "close": 0.02039, "volume": 36175.2, "quote_volume": 737.976147, "trades": 12, "taker_buy_volume": 10675.0, "taker_buy_quote": 217.780222}, {"ts": 1771999860000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 1921.2, "quote_volume": 39.206273, "trades": 4, "taker_buy_volume": 1921.2, "taker_buy_quote": 39.206273}, {"ts": 1771999920000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 539.2, "quote_volume": 11.015856, "trades": 1, "taker_buy_volume": 539.2, "taker_buy_quote": 11.015856}, {"ts": 1771999980000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 10731.4, "quote_volume": 218.92056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000040000, "open": 0.02044, "high": 0.02057, "low": 0.02044, "close": 0.02056, "volume": 193969.6, "quote_volume": 3980.203786, "trades": 62, "taker_buy_volume": 85468.3, "taker_buy_quote": 1755.175462}, {"ts": 1772000100000, "open": 0.0205, "high": 0.02056, "low": 0.02047, "close": 0.02056, "volume": 111279.3, "quote_volume": 2283.455511, "trades": 35, "taker_buy_volume": 42018.0, "taker_buy_quote": 862.559616}, {"ts": 1772000160000, "open": 0.02055, "high": 0.02058, "low": 0.02047, "close": 0.02052, "volume": 454398.1, "quote_volume": 9327.903055, "trades": 83, "taker_buy_volume": 183921.2, "taker_buy_quote": 3779.587269}, {"ts": 1772000220000, "open": 0.02052, "high": 0.02052, "low": 0.02045, "close": 0.02049, "volume": 545277.3, "quote_volume": 11181.015161, "trades": 77, "taker_buy_volume": 37855.0, "taker_buy_quote": 775.31466}, {"ts": 1772000280000, "open": 0.0205, "high": 0.0205, "low": 0.02028, "close": 0.02032, "volume": 138193.2, "quote_volume": 2815.308928, "trades": 34, "taker_buy_volume": 69668.4, "taker_buy_quote": 1417.142998}, {"ts": 1772000340000, "open": 0.02022, "high": 0.02024, "low": 0.0202, "close": 0.02024, "volume": 106316.0, "quote_volume": 2150.54644, "trades": 21, "taker_buy_volume": 101019.8, "taker_buy_quote": 2043.464274}, {"ts": 1772000400000, "open": 0.02025, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 77454.9, "quote_volume": 1568.831936, "trades": 11, "taker_buy_volume": 77454.9, "taker_buy_quote": 1568.831936}, {"ts": 1772000460000, "open": 0.02022, "high": 0.02025, "low": 0.02019, "close": 0.02021, "volume": 13717.5, "quote_volume": 277.265897, "trades": 5, "taker_buy_volume": 990.1, "taker_buy_quote": 20.031705}, {"ts": 1772000520000, "open": 0.02022, "high": 0.02026, "low": 0.02022, "close": 0.02026, "volume": 33157.5, "quote_volume": 670.884787, "trades": 10, "taker_buy_volume": 33157.5, "taker_buy_quote": 670.884787}, {"ts": 1772000580000, "open": 0.02026, "high": 0.02026, "low": 0.02024, "close": 0.02025, "volume": 70689.5, "quote_volume": 1431.617892, "trades": 13, "taker_buy_volume": 10520.8, "taker_buy_quote": 213.0462}, {"ts": 1772000640000, "open": 0.02021, "high": 0.02022, "low": 0.0202, "close": 0.02021, "volume": 5011.2, "quote_volume": 101.249126, "trades": 8, "taker_buy_volume": 2288.6, "taker_buy_quote": 46.252606}, {"ts": 1772000700000, "open": 0.02021, "high": 0.02023, "low": 0.02018, "close": 0.02021, "volume": 16260.8, "quote_volume": 328.661414, "trades": 8, "taker_buy_volume": 15468.8, "taker_buy_quote": 312.670934}, {"ts": 1772000760000, "open": 0.0202, "high": 0.02021, "low": 0.02019, "close": 0.02021, "volume": 3561.2, "quote_volume": 71.930368, "trades": 5, "taker_buy_volume": 398.0, "taker_buy_quote": 8.04358}, {"ts": 1772000820000, "open": 0.02022, "high": 0.02022, "low": 0.02019, "close": 0.0202, "volume": 6776.4, "quote_volume": 136.935612, "trades": 6, "taker_buy_volume": 3915.8, "taker_buy_quote": 79.158318}, {"ts": 1772000880000, "open": 0.02017, "high": 0.02025, "low": 0.02017, "close": 0.02025, "volume": 26029.9, "quote_volume": 526.101926, "trades": 9, "taker_buy_volume": 23269.9, "taker_buy_quote": 470.291765}, {"ts": 1772000940000, "open": 0.02024, "high": 0.02025, "low": 0.02023, "close": 0.02025, "volume": 105149.9, "quote_volume": 2128.237163, "trades": 10, "taker_buy_volume": 94084.0, "taker_buy_quote": 1904.268296}, {"ts": 1772001000000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 10571.0, "quote_volume": 213.74562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001060000, "open": 0.02021, "high": 0.02026, "low": 0.02021, "close": 0.02026, "volume": 70278.7, "quote_volume": 1421.467907, "trades": 11, "taker_buy_volume": 26849.0, "taker_buy_quote": 543.54225}, {"ts": 1772001120000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001180000, "open": 0.02027, "high": 0.02029, "low": 0.02027, "close": 0.02028, "volume": 15000.0, "quote_volume": 304.2, "trades": 4, "taker_buy_volume": 15000.0, "taker_buy_quote": 304.2}, {"ts": 1772001240000, "open": 0.0203, "high": 0.02032, "low": 0.02029, "close": 0.0203, "volume": 52761.8, "quote_volume": 1071.365315, "trades": 15, "taker_buy_volume": 52369.6, "taker_buy_quote": 1063.403655}, {"ts": 1772001300000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 38570.4, "quote_volume": 781.39571, "trades": 9, "taker_buy_volume": 25007.5, "taker_buy_quote": 506.611356}, {"ts": 1772001360000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 10000.0, "quote_volume": 202.55, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 202.55}, {"ts": 1772001420000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 10143.0, "quote_volume": 205.69357, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 101.4}, {"ts": 1772001480000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 5302.2, "quote_volume": 107.581638, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 101.45}, {"ts": 1772001540000, "open": 0.02029, "high": 0.02031, "low": 0.02029, "close": 0.02031, "volume": 15000.0, "quote_volume": 304.5, "trades": 7, "taker_buy_volume": 15000.0, "taker_buy_quote": 304.5}, {"ts": 1772001600000, "open": 0.02032, "high": 0.02032, "low": 0.02028, "close": 0.02028, "volume": 29151.4, "quote_volume": 591.84686, "trades": 9, "taker_buy_volume": 5000.0, "taker_buy_quote": 101.6}, {"ts": 1772001660000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 1534.7, "quote_volume": 31.139063, "trades": 3, "taker_buy_volume": 1534.7, "taker_buy_quote": 31.139063}, {"ts": 1772001720000, "open": 0.02029, "high": 0.02029, "low": 0.02025, "close": 0.02027, "volume": 32996.9, "quote_volume": 668.5971, "trades": 11, "taker_buy_volume": 3861.3, "taker_buy_quote": 78.255682}, {"ts": 1772001780000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02026, "volume": 29682.8, "quote_volume": 601.392339, "trades": 11, "taker_buy_volume": 1881.1, "taker_buy_quote": 38.129897}, {"ts": 1772001840000, "open": 0.02025, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 3117.0, "quote_volume": 63.173708, "trades": 3, "taker_buy_volume": 2722.9, "taker_buy_quote": 55.193183}, {"ts": 1772001900000, "open": 0.02028, "high": 0.02032, "low": 0.02028, "close": 0.02032, "volume": 23162.5, "quote_volume": 469.75134, "trades": 4, "taker_buy_volume": 23162.5, "taker_buy_quote": 469.75134}, {"ts": 1772001960000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 27693.1, "quote_volume": 562.446861, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002020000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 1862.8, "quote_volume": 37.833468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002080000, "open": 0.02031, "high": 0.02031, "low": 0.02028, "close": 0.02029, "volume": 374544.8, "quote_volume": 7605.929452, "trades": 49, "taker_buy_volume": 1681.6, "taker_buy_quote": 34.127074}, {"ts": 1772002140000, "open": 0.02028, "high": 0.0203, "low": 0.02028, "close": 0.02028, "volume": 11461.0, "quote_volume": 232.4494, "trades": 5, "taker_buy_volume": 792.0, "taker_buy_quote": 16.0776}, {"ts": 1772002200000, "open": 0.02028, "high": 0.02028, "low": 0.02025, "close": 0.02028, "volume": 12527.8, "quote_volume": 253.778403, "trades": 5, "taker_buy_volume": 7065.1, "taker_buy_quote": 143.158728}, {"ts": 1772002260000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002320000, "open": 0.02022, "high": 0.02029, "low": 0.02022, "close": 0.02028, "volume": 124078.6, "quote_volume": 2514.365974, "trades": 19, "taker_buy_volume": 110930.0, "taker_buy_quote": 2247.78169}, {"ts": 1772002380000, "open": 0.02027, "high": 0.02027, "low": 0.02025, "close": 0.02025, "volume": 9211.0, "quote_volume": 186.675117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002440000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02024, "volume": 82568.7, "quote_volume": 1671.324153, "trades": 12, "taker_buy_volume": 3357.1, "taker_buy_quote": 67.947704}, {"ts": 1772002500000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 2752.6, "quote_volume": 55.657572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002560000, "open": 0.0202, "high": 0.02024, "low": 0.0202, "close": 0.02024, "volume": 63465.8, "quote_volume": 1283.39948, "trades": 12, "taker_buy_volume": 62230.2, "taker_buy_quote": 1258.435434}, {"ts": 1772002620000, "open": 0.02022, "high": 0.02031, "low": 0.02021, "close": 0.02031, "volume": 108847.2, "quote_volume": 2203.466945, "trades": 21, "taker_buy_volume": 52885.7, "taker_buy_quote": 1071.615598}, {"ts": 1772002680000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 946.3, "quote_volume": 19.20989, "trades": 1, "taker_buy_volume": 946.3, "taker_buy_quote": 19.20989}, {"ts": 1772002740000, "open": 0.02029, "high": 0.02029, "low": 0.02024, "close": 0.02024, "volume": 7901.2, "quote_volume": 160.067791, "trades": 5, "taker_buy_volume": 328.8, "taker_buy_quote": 6.671352}, {"ts": 1772002800000, "open": 0.02025, "high": 0.02027, "low": 0.02024, "close": 0.02027, "volume": 99247.5, "quote_volume": 2010.888415, "trades": 13, "taker_buy_volume": 99247.5, "taker_buy_quote": 2010.888415}, {"ts": 1772002860000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002920000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 544.6, "quote_volume": 11.044488, "trades": 1, "taker_buy_volume": 544.6, "taker_buy_quote": 11.044488}, {"ts": 1772002980000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02026, "volume": 394.1, "quote_volume": 7.987425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003040000, "open": 0.0203, "high": 0.02036, "low": 0.0203, "close": 0.02034, "volume": 9700.8, "quote_volume": 197.221709, "trades": 6, "taker_buy_volume": 5582.8, "taker_buy_quote": 113.424821}, {"ts": 1772003100000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 933.3, "quote_volume": 18.973989, "trades": 2, "taker_buy_volume": 394.1, "taker_buy_quote": 8.012053}, {"ts": 1772003160000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003220000, "open": 0.0203, "high": 0.0203, "low": 0.02027, "close": 0.02027, "volume": 1086.2, "quote_volume": 22.036639, "trades": 2, "taker_buy_volume": 440.7, "taker_buy_quote": 8.932989}, {"ts": 1772003280000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 445.5, "quote_volume": 9.03474, "trades": 1, "taker_buy_volume": 445.5, "taker_buy_quote": 9.03474}, {"ts": 1772003340000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003400000, "open": 0.02032, "high": 0.02036, "low": 0.02032, "close": 0.02036, "volume": 29709.5, "quote_volume": 604.38432, "trades": 10, "taker_buy_volume": 29317.3, "taker_buy_quote": 596.414816}, {"ts": 1772003460000, "open": 0.02034, "high": 0.02036, "low": 0.02034, "close": 0.02036, "volume": 839.6, "quote_volume": 17.085432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003520000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 4907.0, "quote_volume": 100.00466, "trades": 1, "taker_buy_volume": 4907.0, "taker_buy_quote": 100.00466}, {"ts": 1772003580000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 12240.7, "quote_volume": 249.220652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003640000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003700000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003760000, "open": 0.02039, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 47332.0, "quote_volume": 965.610046, "trades": 10, "taker_buy_volume": 44705.5, "taker_buy_quote": 912.055711}, {"ts": 1772003820000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 929.2, "quote_volume": 18.969874, "trades": 2, "taker_buy_volume": 490.2, "taker_buy_quote": 10.009884}, {"ts": 1772003880000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 536.6, "quote_volume": 10.952006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003940000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 6075.0, "quote_volume": 123.93, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004000000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 14346.9, "quote_volume": 292.67676, "trades": 5, "taker_buy_volume": 6078.2, "taker_buy_quote": 123.99528}, {"ts": 1772004060000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 12449.1, "quote_volume": 253.958182, "trades": 5, "taker_buy_volume": 886.7, "taker_buy_quote": 18.08868}, {"ts": 1772004120000, "open": 0.02038, "high": 0.02039, "low": 0.02038, "close": 0.02039, "volume": 13525.0, "quote_volume": 275.644426, "trades": 7, "taker_buy_volume": 2686.3, "taker_buy_quote": 54.75172}, {"ts": 1772004180000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 44761.5, "quote_volume": 912.230607, "trades": 8, "taker_buy_volume": 492.6, "taker_buy_quote": 10.044114}, {"ts": 1772004240000, "open": 0.0204, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 8250.9, "quote_volume": 168.149402, "trades": 6, "taker_buy_volume": 2175.9, "taker_buy_quote": 44.340902}, {"ts": 1772004300000, "open": 0.02037, "high": 0.02039, "low": 0.02036, "close": 0.02036, "volume": 14659.0, "quote_volume": 298.663628, "trades": 6, "taker_buy_volume": 1428.6, "taker_buy_quote": 29.110434}, {"ts": 1772004360000, "open": 0.02036, "high": 0.0204, "low": 0.02035, "close": 0.02039, "volume": 111757.9, "quote_volume": 2275.658662, "trades": 21, "taker_buy_volume": 22654.9, "taker_buy_quote": 461.916862}, {"ts": 1772004420000, "open": 0.02038, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 14440.8, "quote_volume": 294.517914, "trades": 5, "taker_buy_volume": 13758.0, "taker_buy_quote": 280.60245}, {"ts": 1772004480000, "open": 0.02038, "high": 0.02044, "low": 0.02038, "close": 0.02044, "volume": 37861.0, "quote_volume": 773.178769, "trades": 14, "taker_buy_volume": 2043.1, "taker_buy_quote": 41.74446}, {"ts": 1772004540000, "open": 0.02045, "high": 0.02048, "low": 0.02045, "close": 0.02048, "volume": 91710.2, "quote_volume": 1877.126598, "trades": 18, "taker_buy_volume": 38075.8, "taker_buy_quote": 778.896302}, {"ts": 1772004600000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 1379.9, "quote_volume": 28.28299, "trades": 3, "taker_buy_volume": 845.9, "taker_buy_quote": 17.33599}, {"ts": 1772004660000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 7104.4, "quote_volume": 145.57945, "trades": 3, "taker_buy_volume": 7104.4, "taker_buy_quote": 145.57945}, {"ts": 1772004720000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 441.2, "quote_volume": 9.049012, "trades": 1, "taker_buy_volume": 441.2, "taker_buy_quote": 9.049012}, {"ts": 1772004780000, "open": 0.0205, "high": 0.0205, "low": 0.02046, "close": 0.02047, "volume": 20432.7, "quote_volume": 418.076572, "trades": 6, "taker_buy_volume": 20432.7, "taker_buy_quote": 418.076572}, {"ts": 1772004840000, "open": 0.02045, "high": 0.02048, "low": 0.02045, "close": 0.02048, "volume": 3862.5, "quote_volume": 79.038186, "trades": 2, "taker_buy_volume": 1668.7, "taker_buy_quote": 34.174976}, {"ts": 1772004900000, "open": 0.02047, "high": 0.02047, "low": 0.02044, "close": 0.02044, "volume": 3567.8, "quote_volume": 72.991643, "trades": 3, "taker_buy_volume": 883.6, "taker_buy_quote": 18.060784}, {"ts": 1772004960000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 6075.0, "quote_volume": 124.0515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005020000, "open": 0.0204, "high": 0.02042, "low": 0.02039, "close": 0.0204, "volume": 26592.4, "quote_volume": 542.649112, "trades": 11, "taker_buy_volume": 7905.7, "taker_buy_quote": 161.423556}, {"ts": 1772005080000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 12150.0, "quote_volume": 247.9815, "trades": 2, "taker_buy_volume": 12150.0, "taker_buy_quote": 247.9815}, {"ts": 1772005140000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005200000, "open": 0.0205, "high": 0.02054, "low": 0.0205, "close": 0.02052, "volume": 126410.6, "quote_volume": 2593.528859, "trades": 24, "taker_buy_volume": 67341.8, "taker_buy_quote": 1382.172195}, {"ts": 1772005260000, "open": 0.02052, "high": 0.02053, "low": 0.0205, "close": 0.02053, "volume": 13886.7, "quote_volume": 284.919893, "trades": 6, "taker_buy_volume": 11886.7, "taker_buy_quote": 243.919893}, {"ts": 1772005320000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 21845.6, "quote_volume": 447.491561, "trades": 3, "taker_buy_volume": 392.2, "taker_buy_quote": 8.028334}, {"ts": 1772005380000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 3185.7, "quote_volume": 65.211279, "trades": 1, "taker_buy_volume": 3185.7, "taker_buy_quote": 65.211279}, {"ts": 1772005440000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02049, "volume": 16278.7, "quote_volume": 333.331395, "trades": 5, "taker_buy_volume": 9766.8, "taker_buy_quote": 200.024064}, {"ts": 1772005500000, "open": 0.02048, "high": 0.02051, "low": 0.02048, "close": 0.02051, "volume": 30723.5, "quote_volume": 630.019572, "trades": 7, "taker_buy_volume": 29404.0, "taker_buy_quote": 602.98796}, {"ts": 1772005560000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 5970.8, "quote_volume": 122.346546, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 102.45}, {"ts": 1772005620000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 30336.8, "quote_volume": 622.153846, "trades": 6, "taker_buy_volume": 29899.9, "taker_buy_quote": 613.193027}, {"ts": 1772005680000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 1960.8, "quote_volume": 40.1964, "trades": 4, "taker_buy_volume": 1960.8, "taker_buy_quote": 40.1964}, {"ts": 1772005740000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 13652.7, "quote_volume": 279.9411, "trades": 4, "taker_buy_volume": 3039.2, "taker_buy_quote": 62.3036}, {"ts": 1772005800000, "open": 0.02051, "high": 0.02057, "low": 0.02051, "close": 0.02056, "volume": 68950.8, "quote_volume": 1416.052176, "trades": 18, "taker_buy_volume": 45175.6, "taker_buy_quote": 927.386056}, {"ts": 1772005860000, "open": 0.02058, "high": 0.02058, "low": 0.02046, "close": 0.02046, "volume": 242370.3, "quote_volume": 4968.06891, "trades": 48, "taker_buy_volume": 41035.9, "taker_buy_quote": 840.758214}, {"ts": 1772005920000, "open": 0.02046, "high": 0.02046, "low": 0.02042, "close": 0.02042, "volume": 44716.1, "quote_volume": 913.467061, "trades": 14, "taker_buy_volume": 252.9, "taker_buy_quote": 5.169276}, {"ts": 1772005980000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 3614.9, "quote_volume": 73.902768, "trades": 2, "taker_buy_volume": 1421.2, "taker_buy_quote": 29.06354}, {"ts": 1772006040000, "open": 0.02046, "high": 0.02053, "low": 0.02046, "close": 0.02053, "volume": 170993.7, "quote_volume": 3502.271604, "trades": 26, "taker_buy_volume": 170993.7, "taker_buy_quote": 3502.271604}, {"ts": 1772006100000, "open": 0.02052, "high": 0.02054, "low": 0.02051, "close": 0.02051, "volume": 2241.7, "quote_volume": 46.016737, "trades": 5, "taker_buy_volume": 1024.4, "taker_buy_quote": 21.041176}, {"ts": 1772006160000, "open": 0.0205, "high": 0.02054, "low": 0.0205, "close": 0.02054, "volume": 20779.3, "quote_volume": 426.766046, "trades": 6, "taker_buy_volume": 10024.3, "taker_buy_quote": 205.899122}, {"ts": 1772006220000, "open": 0.02055, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 4657.3, "quote_volume": 95.700572, "trades": 2, "taker_buy_volume": 3963.0, "taker_buy_quote": 81.43965}, {"ts": 1772006280000, "open": 0.02056, "high": 0.02056, "low": 0.02052, "close": 0.02052, "volume": 6031.9, "quote_volume": 123.939651, "trades": 5, "taker_buy_volume": 784.5, "taker_buy_quote": 16.118688}, {"ts": 1772006340000, "open": 0.02052, "high": 0.02055, "low": 0.02052, "close": 0.02055, "volume": 7407.2, "quote_volume": 152.194197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006400000, "open": 0.02054, "high": 0.02058, "low": 0.02049, "close": 0.02058, "volume": 180304.2, "quote_volume": 3702.968264, "trades": 25, "taker_buy_volume": 10479.8, "taker_buy_quote": 214.952286}, {"ts": 1772006460000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 14356.5, "quote_volume": 295.45677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006520000, "open": 0.02058, "high": 0.02058, "low": 0.02049, "close": 0.02049, "volume": 288228.2, "quote_volume": 5931.363153, "trades": 37, "taker_buy_volume": 1078.4, "taker_buy_quote": 22.112592}, {"ts": 1772006580000, "open": 0.0205, "high": 0.0205, "low": 0.02046, "close": 0.02046, "volume": 6295.2, "quote_volume": 128.856104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006640000, "open": 0.02047, "high": 0.0205, "low": 0.02047, "close": 0.02048, "volume": 201785.6, "quote_volume": 4135.482443, "trades": 16, "taker_buy_volume": 69332.4, "taker_buy_quote": 1420.191843}, {"ts": 1772006700000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 980.4, "quote_volume": 20.088396, "trades": 2, "taker_buy_volume": 980.4, "taker_buy_quote": 20.088396}, {"ts": 1772006760000, "open": 0.02049, "high": 0.02049, "low": 0.02046, "close": 0.02046, "volume": 25475.9, "quote_volume": 521.534967, "trades": 6, "taker_buy_volume": 25475.9, "taker_buy_quote": 521.534967}, {"ts": 1772006820000, "open": 0.02047, "high": 0.02048, "low": 0.02041, "close": 0.02043, "volume": 144831.1, "quote_volume": 2960.960371, "trades": 27, "taker_buy_volume": 71366.1, "taker_buy_quote": 1458.779734}, {"ts": 1772006880000, "open": 0.02043, "high": 0.02043, "low": 0.0204, "close": 0.02041, "volume": 4823.7, "quote_volume": 98.51915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006940000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 7430.8, "quote_volume": 151.593414, "trades": 4, "taker_buy_volume": 254.7, "taker_buy_quote": 5.200974}, {"ts": 1772007000000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 5647.1, "quote_volume": 115.205227, "trades": 3, "taker_buy_volume": 5647.1, "taker_buy_quote": 115.205227}, {"ts": 1772007060000, "open": 0.02041, "high": 0.02043, "low": 0.02041, "close": 0.02042, "volume": 166572.3, "quote_volume": 3399.755765, "trades": 5, "taker_buy_volume": 159472.9, "taker_buy_quote": 3254.841889}, {"ts": 1772007120000, "open": 0.02045, "high": 0.02056, "low": 0.02042, "close": 0.02054, "volume": 380501.6, "quote_volume": 7799.266127, "trades": 64, "taker_buy_volume": 339411.9, "taker_buy_quote": 6956.045862}, {"ts": 1772007180000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 8742.2, "quote_volume": 179.564788, "trades": 4, "taker_buy_volume": 8742.2, "taker_buy_quote": 179.564788}, {"ts": 1772007240000, "open": 0.02054, "high": 0.02054, "low": 0.02051, "close": 0.02051, "volume": 51435.0, "quote_volume": 1055.28047, "trades": 6, "taker_buy_volume": 304.0, "taker_buy_quote": 6.24416}, {"ts": 1772007300000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 4449.8, "quote_volume": 91.2209, "trades": 3, "taker_buy_volume": 4449.8, "taker_buy_quote": 91.2209}, {"ts": 1772007360000, "open": 0.02048, "high": 0.0205, "low": 0.02046, "close": 0.02047, "volume": 12252.4, "quote_volume": 250.842942, "trades": 6, "taker_buy_volume": 7493.4, "taker_buy_quote": 153.403134}, {"ts": 1772007420000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02049, "volume": 10519.8, "quote_volume": 215.460782, "trades": 4, "taker_buy_volume": 8992.0, "taker_buy_quote": 184.15616}, {"ts": 1772007480000, "open": 0.0205, "high": 0.02057, "low": 0.0205, "close": 0.02056, "volume": 34704.6, "quote_volume": 712.998751, "trades": 10, "taker_buy_volume": 28308.4, "taker_buy_quote": 581.61847}, {"ts": 1772007540000, "open": 0.02058, "high": 0.02058, "low": 0.02056, "close": 0.02056, "volume": 924.7, "quote_volume": 19.021588, "trades": 3, "taker_buy_volume": 487.8, "taker_buy_quote": 10.038924}, {"ts": 1772007600000, "open": 0.02054, "high": 0.02055, "low": 0.02049, "close": 0.02055, "volume": 17000.7, "quote_volume": 349.171881, "trades": 8, "taker_buy_volume": 6334.9, "taker_buy_quote": 130.13832}, {"ts": 1772007660000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 534.0, "quote_volume": 10.96836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007720000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 349.9, "quote_volume": 7.20794, "trades": 1, "taker_buy_volume": 349.9, "taker_buy_quote": 7.20794}, {"ts": 1772007780000, "open": 0.02062, "high": 0.02062, "low": 0.02058, "close": 0.02059, "volume": 47827.5, "quote_volume": 985.715659, "trades": 9, "taker_buy_volume": 8164.6, "taker_buy_quote": 168.221408}, {"ts": 1772007840000, "open": 0.02059, "high": 0.02059, "low": 0.02051, "close": 0.02051, "volume": 138141.3, "quote_volume": 2842.596202, "trades": 17, "taker_buy_volume": 975.6, "taker_buy_quote": 20.035896}, {"ts": 1772007900000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 487.8, "quote_volume": 10.034046, "trades": 1, "taker_buy_volume": 487.8, "taker_buy_quote": 10.034046}, {"ts": 1772007960000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 6878.5, "quote_volume": 141.22364, "trades": 2, "taker_buy_volume": 803.5, "taker_buy_quote": 16.50389}, {"ts": 1772008020000, "open": 0.02054, "high": 0.02054, "low": 0.02052, "close": 0.02052, "volume": 629.0, "quote_volume": 12.913374, "trades": 2, "taker_buy_volume": 314.7, "taker_buy_quote": 6.463938}, {"ts": 1772008080000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02054, "volume": 27281.2, "quote_volume": 560.003348, "trades": 6, "taker_buy_volume": 22646.2, "taker_buy_quote": 464.893148}, {"ts": 1772008140000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008200000, "open": 0.02052, "high": 0.02052, "low": 0.0205, "close": 0.0205, "volume": 12564.9, "quote_volume": 257.82475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008260000, "open": 0.0205, "high": 0.0205, "low": 0.02044, "close": 0.02044, "volume": 33189.9, "quote_volume": 679.628614, "trades": 11, "taker_buy_volume": 1762.5, "taker_buy_quote": 36.082318}, {"ts": 1772008320000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 1526.1, "quote_volume": 31.224006, "trades": 1, "taker_buy_volume": 1526.1, "taker_buy_quote": 31.224006}, {"ts": 1772008380000, "open": 0.0204, "high": 0.02043, "low": 0.0204, "close": 0.02043, "volume": 21200.7, "quote_volume": 432.767461, "trades": 13, "taker_buy_volume": 8631.1, "taker_buy_quote": 176.298033}, {"ts": 1772008440000, "open": 0.02041, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 2000.0, "quote_volume": 40.820976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008500000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 390.2, "quote_volume": 7.963982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008560000, "open": 0.02041, "high": 0.02043, "low": 0.02039, "close": 0.02043, "volume": 14003.4, "quote_volume": 285.846146, "trades": 7, "taker_buy_volume": 2447.3, "taker_buy_quote": 49.998339}, {"ts": 1772008620000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 16791.8, "quote_volume": 342.456284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008680000, "open": 0.0204, "high": 0.0204, "low": 0.02033, "close": 0.02033, "volume": 17894.2, "quote_volume": 364.364408, "trades": 8, "taker_buy_volume": 5561.7, "taker_buy_quote": 113.337298}, {"ts": 1772008740000, "open": 0.02033, "high": 0.02033, "low": 0.02014, "close": 0.02018, "volume": 462400.3, "quote_volume": 9351.909057, "trades": 107, "taker_buy_volume": 110310.1, "taker_buy_quote": 2230.998088}, {"ts": 1772008800000, "open": 0.02018, "high": 0.02022, "low": 0.02015, "close": 0.02022, "volume": 168429.4, "quote_volume": 3400.564404, "trades": 34, "taker_buy_volume": 159078.1, "taker_buy_quote": 3212.041593}, {"ts": 1772008860000, "open": 0.02022, "high": 0.02038, "low": 0.02022, "close": 0.02038, "volume": 352439.3, "quote_volume": 7158.069189, "trades": 90, "taker_buy_volume": 316991.8, "taker_buy_quote": 6437.313215}, {"ts": 1772008920000, "open": 0.02034, "high": 0.02034, "low": 0.0203, "close": 0.0203, "volume": 15547.7, "quote_volume": 315.795738, "trades": 7, "taker_buy_volume": 4546.1, "taker_buy_quote": 92.463258}, {"ts": 1772008980000, "open": 0.02029, "high": 0.02033, "low": 0.02028, "close": 0.02033, "volume": 28170.1, "quote_volume": 571.628369, "trades": 7, "taker_buy_volume": 1568.0, "taker_buy_quote": 31.850998}, {"ts": 1772009040000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 4496.0, "quote_volume": 91.53856, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 91.53856}, {"ts": 1772009100000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02038, "volume": 14730.2, "quote_volume": 300.193298, "trades": 5, "taker_buy_volume": 9403.0, "taker_buy_quote": 191.58818}, {"ts": 1772009160000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 10098.1, "quote_volume": 206.012078, "trades": 8, "taker_buy_volume": 8060.5, "taker_buy_quote": 164.445038}, {"ts": 1772009220000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 1463.4, "quote_volume": 29.844092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009280000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 926.8, "quote_volume": 18.90233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009340000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 37623.6, "quote_volume": 767.509695, "trades": 6, "taker_buy_volume": 394.1, "taker_buy_quote": 8.035699}, {"ts": 1772009400000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 5285.9, "quote_volume": 107.816876, "trades": 4, "taker_buy_volume": 4267.8, "taker_buy_quote": 87.06312}, {"ts": 1772009460000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 1960.8, "quote_volume": 39.995442, "trades": 4, "taker_buy_volume": 985.2, "taker_buy_quote": 20.09808}, {"ts": 1772009520000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1374.5, "quote_volume": 28.0398, "trades": 3, "taker_buy_volume": 886.7, "taker_buy_quote": 18.08868}, {"ts": 1772009580000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02038, "volume": 14586.3, "quote_volume": 297.146577, "trades": 6, "taker_buy_volume": 2436.3, "taker_buy_quote": 49.651077}, {"ts": 1772009640000, "open": 0.02036, "high": 0.02037, "low": 0.02033, "close": 0.02036, "volume": 73864.8, "quote_volume": 1503.688068, "trades": 18, "taker_buy_volume": 2140.3, "taker_buy_quote": 43.577}, {"ts": 1772009700000, "open": 0.02036, "high": 0.02036, "low": 0.02032, "close": 0.02033, "volume": 55414.7, "quote_volume": 1126.56696, "trades": 14, "taker_buy_volume": 22258.9, "taker_buy_quote": 452.662944}, {"ts": 1772009760000, "open": 0.02033, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 70544.8, "quote_volume": 1433.981336, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009820000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 656.9, "quote_volume": 13.341639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009880000, "open": 0.02032, "high": 0.02034, "low": 0.02031, "close": 0.02034, "volume": 32731.2, "quote_volume": 665.353712, "trades": 7, "taker_buy_volume": 32300.3, "taker_buy_quote": 656.602133}, {"ts": 1772009940000, "open": 0.02033, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 6621.6, "quote_volume": 134.611662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010000000, "open": 0.02033, "high": 0.02033, "low": 0.0203, "close": 0.0203, "volume": 8639.0, "quote_volume": 175.437511, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010060000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 10955.0, "quote_volume": 222.49605, "trades": 6, "taker_buy_volume": 2183.1, "taker_buy_quote": 44.338761}, {"ts": 1772010120000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 6075.0, "quote_volume": 123.444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010180000, "open": 0.02034, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 68158.8, "quote_volume": 1387.094788, "trades": 10, "taker_buy_volume": 40103.1, "taker_buy_quote": 816.2596}, {"ts": 1772010240000, "open": 0.02034, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 30113.0, "quote_volume": 612.629818, "trades": 7, "taker_buy_volume": 2636.0, "taker_buy_quote": 53.66896}, {"ts": 1772010300000, "open": 0.02033, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 14213.6, "quote_volume": 288.901738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010360000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010420000, "open": 0.02033, "high": 0.02034, "low": 0.02025, "close": 0.02028, "volume": 210677.9, "quote_volume": 4275.025815, "trades": 44, "taker_buy_volume": 30164.6, "taker_buy_quote": 611.798509}, {"ts": 1772010480000, "open": 0.02027, "high": 0.02032, "low": 0.02027, "close": 0.0203, "volume": 4570.4, "quote_volume": 92.807024, "trades": 5, "taker_buy_volume": 4031.2, "taker_buy_quote": 81.861264}, {"ts": 1772010540000, "open": 0.0203, "high": 0.02031, "low": 0.02029, "close": 0.02031, "volume": 1321.0, "quote_volume": 26.815784, "trades": 3, "taker_buy_volume": 389.6, "taker_buy_quote": 7.912776}, {"ts": 1772010600000, "open": 0.02029, "high": 0.02034, "low": 0.02029, "close": 0.02034, "volume": 48290.4, "quote_volume": 980.787708, "trades": 12, "taker_buy_volume": 39492.5, "taker_buy_quote": 802.278317}, {"ts": 1772010660000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 3771.4, "quote_volume": 76.74799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010720000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010780000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010840000, "open": 0.02034, "high": 0.02034, "low": 0.02031, "close": 0.02031, "volume": 16758.5, "quote_volume": 340.68548, "trades": 7, "taker_buy_volume": 3126.0, "taker_buy_quote": 63.55158}, {"ts": 1772010900000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 2905.9, "quote_volume": 59.125899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010960000, "open": 0.02035, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 17918.0, "quote_volume": 364.69205, "trades": 6, "taker_buy_volume": 9649.3, "taker_buy_quote": 196.363255}, {"ts": 1772011020000, "open": 0.02037, "high": 0.02037, "low": 0.02034, "close": 0.02035, "volume": 84726.5, "quote_volume": 1724.609975, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011080000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 20398.6, "quote_volume": 415.458732, "trades": 3, "taker_buy_volume": 20398.6, "taker_buy_quote": 415.458732}, {"ts": 1772011140000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 1566.3, "quote_volume": 31.889868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011200000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011260000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011320000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 13131.2, "quote_volume": 267.268544, "trades": 3, "taker_buy_volume": 4862.4, "taker_buy_quote": 98.998464}, {"ts": 1772011380000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011440000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011500000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011560000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 3652.0, "quote_volume": 74.20864, "trades": 1, "taker_buy_volume": 3652.0, "taker_buy_quote": 74.20864}, {"ts": 1772011620000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 10304.9, "quote_volume": 209.398747, "trades": 5, "taker_buy_volume": 317.9, "taker_buy_quote": 6.462907}, {"ts": 1772011680000, "open": 0.02032, "high": 0.02032, "low": 0.02031, "close": 0.02031, "volume": 38062.6, "quote_volume": 773.412032, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 40.62}, {"ts": 1772011740000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1089.2, "quote_volume": 22.11076, "trades": 2, "taker_buy_volume": 1089.2, "taker_buy_quote": 22.11076}, {"ts": 1772011800000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 3031.2, "quote_volume": 61.498182, "trades": 3, "taker_buy_volume": 2544.6, "taker_buy_quote": 51.629934}, {"ts": 1772011860000, "open": 0.02029, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 44750.9, "quote_volume": 907.52744, "trades": 13, "taker_buy_volume": 4274.9, "taker_buy_quote": 86.652223}, {"ts": 1772011920000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 1168.5, "quote_volume": 23.685495, "trades": 1, "taker_buy_volume": 1168.5, "taker_buy_quote": 23.685495}, {"ts": 1772011980000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 28607.2, "quote_volume": 579.483077, "trades": 4, "taker_buy_volume": 28607.2, "taker_buy_quote": 579.483077}, {"ts": 1772012040000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 2076.9, "quote_volume": 42.057225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012100000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 4946.3, "quote_volume": 100.014186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012160000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012220000, "open": 0.02021, "high": 0.02021, "low": 0.02015, "close": 0.02015, "volume": 28766.2, "quote_volume": 579.84932, "trades": 10, "taker_buy_volume": 7360.0, "taker_buy_quote": 148.436377}, {"ts": 1772012280000, "open": 0.02017, "high": 0.02017, "low": 0.02014, "close": 0.02015, "volume": 73845.1, "quote_volume": 1488.294726, "trades": 16, "taker_buy_volume": 61466.6, "taker_buy_quote": 1238.871824}, {"ts": 1772012340000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 3623.0, "quote_volume": 73.07591, "trades": 2, "taker_buy_volume": 598.8, "taker_buy_quote": 12.077796}, {"ts": 1772012400000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012460000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 792.4, "quote_volume": 15.96686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012520000, "open": 0.02015, "high": 0.02015, "low": 0.02011, "close": 0.02011, "volume": 100061.3, "quote_volume": 2013.781317, "trades": 30, "taker_buy_volume": 33024.0, "taker_buy_quote": 664.618359}, {"ts": 1772012580000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02014, "volume": 24435.9, "quote_volume": 491.944117, "trades": 5, "taker_buy_volume": 24435.9, "taker_buy_quote": 491.944117}, {"ts": 1772012640000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 15356.7, "quote_volume": 309.130371, "trades": 1, "taker_buy_volume": 15356.7, "taker_buy_quote": 309.130371}, {"ts": 1772012700000, "open": 0.02015, "high": 0.02018, "low": 0.02013, "close": 0.02018, "volume": 18304.2, "quote_volume": 369.048641, "trades": 6, "taker_buy_volume": 17858.7, "taker_buy_quote": 360.080726}, {"ts": 1772012760000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 16297.8, "quote_volume": 329.488143, "trades": 5, "taker_buy_volume": 16297.8, "taker_buy_quote": 329.488143}, {"ts": 1772012820000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.02018, "volume": 1888.5, "quote_volume": 38.122052, "trades": 3, "taker_buy_volume": 1450.7, "taker_buy_quote": 29.287248}, {"ts": 1772012880000, "open": 0.02018, "high": 0.02022, "low": 0.02018, "close": 0.0202, "volume": 58894.0, "quote_volume": 1189.046104, "trades": 13, "taker_buy_volume": 54717.3, "taker_buy_quote": 1104.609978}, {"ts": 1772012940000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 985.2, "quote_volume": 19.896607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013000000, "open": 0.0202, "high": 0.02023, "low": 0.02018, "close": 0.0202, "volume": 130779.1, "quote_volume": 2642.810216, "trades": 23, "taker_buy_volume": 96566.4, "taker_buy_quote": 1952.163682}, {"ts": 1772013060000, "open": 0.02018, "high": 0.02021, "low": 0.02018, "close": 0.02019, "volume": 80238.9, "quote_volume": 1620.527441, "trades": 13, "taker_buy_volume": 63176.8, "taker_buy_quote": 1276.148587}, {"ts": 1772013120000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 37597.4, "quote_volume": 759.721954, "trades": 8, "taker_buy_volume": 31522.4, "taker_buy_quote": 637.006954}, {"ts": 1772013180000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 1083.8, "quote_volume": 21.881922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013240000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 1385.2, "quote_volume": 27.972114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013300000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 21421.3, "quote_volume": 433.26673, "trades": 5, "taker_buy_volume": 18879.4, "taker_buy_quote": 381.869512}, {"ts": 1772013360000, "open": 0.02022, "high": 0.02032, "low": 0.02022, "close": 0.02032, "volume": 105985.0, "quote_volume": 2148.040272, "trades": 14, "taker_buy_volume": 99871.8, "taker_buy_quote": 2023.915662}, {"ts": 1772013420000, "open": 0.0203, "high": 0.02036, "low": 0.0203, "close": 0.02033, "volume": 11652.2, "quote_volume": 236.946736, "trades": 10, "taker_buy_volume": 5163.2, "taker_buy_quote": 104.977232}, {"ts": 1772013480000, "open": 0.02032, "high": 0.02032, "low": 0.02029, "close": 0.02029, "volume": 309082.5, "quote_volume": 6280.400056, "trades": 43, "taker_buy_volume": 4373.1, "taker_buy_quote": 88.857432}, {"ts": 1772013540000, "open": 0.0203, "high": 0.02031, "low": 0.02024, "close": 0.02026, "volume": 337158.9, "quote_volume": 6831.279614, "trades": 44, "taker_buy_volume": 83594.4, "taker_buy_quote": 1694.2297}, {"ts": 1772013600000, "open": 0.02025, "high": 0.02032, "low": 0.02025, "close": 0.02031, "volume": 79361.2, "quote_volume": 1610.703761, "trades": 12, "taker_buy_volume": 61226.7, "taker_buy_quote": 1243.25447}, {"ts": 1772013660000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 12065.4, "quote_volume": 245.058354, "trades": 4, "taker_buy_volume": 8644.7, "taker_buy_quote": 175.623536}, {"ts": 1772013720000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 12042.7, "quote_volume": 244.46681, "trades": 5, "taker_buy_volume": 1749.2, "taker_buy_quote": 35.50876}, {"ts": 1772013780000, "open": 0.02028, "high": 0.02032, "low": 0.02024, "close": 0.02025, "volume": 373601.6, "quote_volume": 7572.813329, "trades": 64, "taker_buy_volume": 53954.8, "taker_buy_quote": 1094.212711}, {"ts": 1772013840000, "open": 0.02026, "high": 0.02026, "low": 0.02024, "close": 0.02024, "volume": 94697.3, "quote_volume": 1918.170991, "trades": 17, "taker_buy_volume": 10305.7, "taker_buy_quote": 208.793482}, {"ts": 1772013900000, "open": 0.02025, "high": 0.02026, "low": 0.02024, "close": 0.02025, "volume": 23013.3, "quote_volume": 466.010623, "trades": 5, "taker_buy_volume": 5863.3, "taker_buy_quote": 118.773123}, {"ts": 1772013960000, "open": 0.02026, "high": 0.02028, "low": 0.02025, "close": 0.02025, "volume": 116680.9, "quote_volume": 2363.604807, "trades": 20, "taker_buy_volume": 27569.9, "taker_buy_quote": 558.945357}, {"ts": 1772014020000, "open": 0.02026, "high": 0.02026, "low": 0.02024, "close": 0.02024, "volume": 10384.0, "quote_volume": 210.273002, "trades": 3, "taker_buy_volume": 10384.0, "taker_buy_quote": 210.273002}, {"ts": 1772014080000, "open": 0.02024, "high": 0.02024, "low": 0.02022, "close": 0.02023, "volume": 9825.2, "quote_volume": 198.738966, "trades": 6, "taker_buy_volume": 4878.9, "taker_buy_quote": 98.72478}, {"ts": 1772014140000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 4787.9, "quote_volume": 96.859217, "trades": 2, "taker_buy_volume": 4787.9, "taker_buy_quote": 96.859217}, {"ts": 1772014200000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 20387.5, "quote_volume": 412.379255, "trades": 5, "taker_buy_volume": 9127.2, "taker_buy_quote": 184.643256}, {"ts": 1772014260000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 5018.0, "quote_volume": 101.482918, "trades": 3, "taker_buy_volume": 5018.0, "taker_buy_quote": 101.482918}, {"ts": 1772014320000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 10923.7, "quote_volume": 220.755918, "trades": 5, "taker_buy_volume": 4858.9, "taker_buy_quote": 98.246958}, {"ts": 1772014380000, "open": 0.02022, "high": 0.02024, "low": 0.02022, "close": 0.02024, "volume": 23843.9, "quote_volume": 482.307499, "trades": 8, "taker_buy_volume": 16486.6, "taker_buy_quote": 333.46932}, {"ts": 1772014440000, "open": 0.02023, "high": 0.02024, "low": 0.02022, "close": 0.02022, "volume": 10525.5, "quote_volume": 212.962912, "trades": 7, "taker_buy_volume": 5130.1, "taker_buy_quote": 103.8189}, {"ts": 1772014500000, "open": 0.02023, "high": 0.02024, "low": 0.02021, "close": 0.02021, "volume": 57379.2, "quote_volume": 1160.304728, "trades": 20, "taker_buy_volume": 12380.3, "taker_buy_quote": 250.392719}, {"ts": 1772014560000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 4086.4, "quote_volume": 82.586144, "trades": 2, "taker_buy_volume": 4086.4, "taker_buy_quote": 82.586144}, {"ts": 1772014620000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 4037.7, "quote_volume": 81.57107, "trades": 3, "taker_buy_volume": 4037.7, "taker_buy_quote": 81.57107}, {"ts": 1772014680000, "open": 0.02019, "high": 0.02019, "low": 0.01997, "close": 0.02001, "volume": 489096.9, "quote_volume": 9816.010843, "trades": 142, "taker_buy_volume": 139122.5, "taker_buy_quote": 2789.859763}, {"ts": 1772014740000, "open": 0.02001, "high": 0.02007, "low": 0.01997, "close": 0.02004, "volume": 258902.9, "quote_volume": 5180.241963, "trades": 81, "taker_buy_volume": 148965.2, "taker_buy_quote": 2981.863497}, {"ts": 1772014800000, "open": 0.02004, "high": 0.02005, "low": 0.02001, "close": 0.02005, "volume": 19572.9, "quote_volume": 392.115421, "trades": 13, "taker_buy_volume": 14929.8, "taker_buy_quote": 299.164374}, {"ts": 1772014860000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 13636.0, "quote_volume": 273.309273, "trades": 9, "taker_buy_volume": 13636.0, "taker_buy_quote": 273.309273}, {"ts": 1772014920000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 6474.6, "quote_volume": 129.79657, "trades": 3, "taker_buy_volume": 6474.6, "taker_buy_quote": 129.79657}, {"ts": 1772014980000, "open": 0.02006, "high": 0.02006, "low": 0.02003, "close": 0.02003, "volume": 28886.5, "quote_volume": 578.715359, "trades": 16, "taker_buy_volume": 3958.8, "taker_buy_quote": 79.413528}, {"ts": 1772015040000, "open": 0.02006, "high": 0.02006, "low": 0.02002, "close": 0.02005, "volume": 85146.1, "quote_volume": 1705.366916, "trades": 15, "taker_buy_volume": 7896.0, "taker_buy_quote": 158.270335}, {"ts": 1772015100000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 5637.7, "quote_volume": 113.002396, "trades": 2, "taker_buy_volume": 5637.7, "taker_buy_quote": 113.002396}, {"ts": 1772015160000, "open": 0.02005, "high": 0.02005, "low": 0.02001, "close": 0.02001, "volume": 72403.3, "quote_volume": 1449.311317, "trades": 21, "taker_buy_volume": 4766.9, "taker_buy_quote": 95.576345}, {"ts": 1772015220000, "open": 0.02004, "high": 0.02006, "low": 0.02, "close": 0.02006, "volume": 38707.5, "quote_volume": 775.499702, "trades": 9, "taker_buy_volume": 37264.7, "taker_buy_quote": 746.625792}, {"ts": 1772015280000, "open": 0.02001, "high": 0.02003, "low": 0.02001, "close": 0.02003, "volume": 17806.8, "quote_volume": 356.544237, "trades": 10, "taker_buy_volume": 13749.9, "taker_buy_quote": 275.349747}, {"ts": 1772015340000, "open": 0.02001, "high": 0.02001, "low": 0.01997, "close": 0.02, "volume": 327713.0, "quote_volume": 6552.902308, "trades": 48, "taker_buy_volume": 59279.0, "taker_buy_quote": 1184.527635}, {"ts": 1772015400000, "open": 0.02004, "high": 0.0201, "low": 0.02004, "close": 0.02005, "volume": 118088.3, "quote_volume": 2369.086945, "trades": 17, "taker_buy_volume": 109819.6, "taker_buy_quote": 2203.156073}, {"ts": 1772015460000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 11168.9, "quote_volume": 223.936445, "trades": 4, "taker_buy_volume": 11168.9, "taker_buy_quote": 223.936445}, {"ts": 1772015520000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 6104.3, "quote_volume": 122.360172, "trades": 2, "taker_buy_volume": 6104.3, "taker_buy_quote": 122.360172}, {"ts": 1772015580000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 3524.7, "quote_volume": 70.634988, "trades": 2, "taker_buy_volume": 3524.7, "taker_buy_quote": 70.634988}, {"ts": 1772015640000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 7031.9, "quote_volume": 140.87952, "trades": 3, "taker_buy_volume": 7031.9, "taker_buy_quote": 140.87952}, {"ts": 1772015700000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 3802.1, "quote_volume": 76.156063, "trades": 3, "taker_buy_volume": 3802.1, "taker_buy_quote": 76.156063}, {"ts": 1772015760000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 2531.4, "quote_volume": 50.703942, "trades": 2, "taker_buy_volume": 2531.4, "taker_buy_quote": 50.703942}, {"ts": 1772015820000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 4971.0, "quote_volume": 99.594707, "trades": 3, "taker_buy_volume": 4971.0, "taker_buy_quote": 99.594707}, {"ts": 1772015880000, "open": 0.02001, "high": 0.02001, "low": 0.01996, "close": 0.02, "volume": 117583.9, "quote_volume": 2348.447223, "trades": 17, "taker_buy_volume": 4355.7, "taker_buy_quote": 87.102944}, {"ts": 1772015940000, "open": 0.02002, "high": 0.02003, "low": 0.02, "close": 0.02003, "volume": 7755.7, "quote_volume": 155.301893, "trades": 5, "taker_buy_volume": 6860.2, "taker_buy_quote": 137.383933}, {"ts": 1772016000000, "open": 0.02002, "high": 0.02008, "low": 0.02002, "close": 0.02008, "volume": 8908.8, "quote_volume": 178.691772, "trades": 4, "taker_buy_volume": 7980.6, "taker_buy_quote": 160.109208}, {"ts": 1772016060000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 5262.7, "quote_volume": 105.622389, "trades": 2, "taker_buy_volume": 5262.7, "taker_buy_quote": 105.622389}, {"ts": 1772016120000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 2523.3, "quote_volume": 50.667864, "trades": 1, "taker_buy_volume": 2523.3, "taker_buy_quote": 50.667864}, {"ts": 1772016180000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 2571.8, "quote_volume": 51.616026, "trades": 2, "taker_buy_volume": 2571.8, "taker_buy_quote": 51.616026}, {"ts": 1772016240000, "open": 0.02007, "high": 0.02008, "low": 0.02006, "close": 0.02006, "volume": 4159.4, "quote_volume": 83.484221, "trades": 4, "taker_buy_volume": 3452.2, "taker_buy_quote": 69.297789}, {"ts": 1772016300000, "open": 0.02008, "high": 0.02008, "low": 0.02002, "close": 0.02005, "volume": 54179.5, "quote_volume": 1085.685285, "trades": 24, "taker_buy_volume": 18689.2, "taker_buy_quote": 374.56745}, {"ts": 1772016360000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02004, "volume": 4944.7, "quote_volume": 99.0893, "trades": 5, "taker_buy_volume": 4446.6, "taker_buy_quote": 89.112357}, {"ts": 1772016420000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 17923.2, "quote_volume": 359.21396, "trades": 8, "taker_buy_volume": 4538.2, "taker_buy_quote": 90.99091}, {"ts": 1772016480000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 4931.6, "quote_volume": 98.713374, "trades": 3, "taker_buy_volume": 3620.6, "taker_buy_quote": 72.467154}, {"ts": 1772016540000, "open": 0.01999, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 40253.7, "quote_volume": 804.652807, "trades": 11, "taker_buy_volume": 14316.2, "taker_buy_quote": 286.324}, {"ts": 1772016600000, "open": 0.02, "high": 0.02001, "low": 0.01998, "close": 0.02, "volume": 4786.8, "quote_volume": 95.748014, "trades": 5, "taker_buy_volume": 4512.1, "taker_buy_quote": 90.259508}, {"ts": 1772016660000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 3053.0, "quote_volume": 61.01676, "trades": 4, "taker_buy_volume": 3053.0, "taker_buy_quote": 61.01676}, {"ts": 1772016720000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 5261.0, "quote_volume": 105.11478, "trades": 6, "taker_buy_volume": 5261.0, "taker_buy_quote": 105.11478}, {"ts": 1772016780000, "open": 0.02, "high": 0.02001, "low": 0.01998, "close": 0.01999, "volume": 11927.9, "quote_volume": 238.479664, "trades": 8, "taker_buy_volume": 5353.9, "taker_buy_quote": 107.070394}, {"ts": 1772016840000, "open": 0.01999, "high": 0.01999, "low": 0.01994, "close": 0.01994, "volume": 7170.4, "quote_volume": 143.157192, "trades": 4, "taker_buy_volume": 5606.5, "taker_buy_quote": 111.926109}, {"ts": 1772016900000, "open": 0.01995, "high": 0.01997, "low": 0.01992, "close": 0.01997, "volume": 42019.6, "quote_volume": 837.950358, "trades": 10, "taker_buy_volume": 22445.4, "taker_buy_quote": 447.850044}, {"ts": 1772016960000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 3045.1, "quote_volume": 60.810647, "trades": 2, "taker_buy_volume": 3045.1, "taker_buy_quote": 60.810647}, {"ts": 1772017020000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 2526.8, "quote_volume": 50.442199, "trades": 2, "taker_buy_volume": 2526.8, "taker_buy_quote": 50.442199}, {"ts": 1772017080000, "open": 0.0199, "high": 0.01996, "low": 0.0199, "close": 0.01995, "volume": 49071.1, "quote_volume": 977.097837, "trades": 14, "taker_buy_volume": 27281.0, "taker_buy_quote": 543.432087}, {"ts": 1772017140000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 5158.6, "quote_volume": 102.998183, "trades": 4, "taker_buy_volume": 5158.6, "taker_buy_quote": 102.998183}, {"ts": 1772017200000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2701.6, "quote_volume": 53.950952, "trades": 2, "taker_buy_volume": 2701.6, "taker_buy_quote": 53.950952}, {"ts": 1772017260000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 2698.8, "quote_volume": 53.814072, "trades": 3, "taker_buy_volume": 2698.8, "taker_buy_quote": 53.814072}, {"ts": 1772017320000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 4157.2, "quote_volume": 82.836212, "trades": 4, "taker_buy_volume": 3318.0, "taker_buy_quote": 66.12774}, {"ts": 1772017380000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 2282.7, "quote_volume": 45.507268, "trades": 2, "taker_buy_volume": 2282.7, "taker_buy_quote": 45.507268}, {"ts": 1772017440000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1551.7, "quote_volume": 30.956415, "trades": 2, "taker_buy_volume": 1551.7, "taker_buy_quote": 30.956415}, {"ts": 1772017500000, "open": 0.01994, "high": 0.01994, "low": 0.01991, "close": 0.01993, "volume": 8260.7, "quote_volume": 164.526454, "trades": 4, "taker_buy_volume": 2185.7, "taker_buy_quote": 43.573204}, {"ts": 1772017560000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1997.7, "quote_volume": 39.794184, "trades": 2, "taker_buy_volume": 1997.7, "taker_buy_quote": 39.794184}, {"ts": 1772017620000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 2201.2, "quote_volume": 43.875425, "trades": 3, "taker_buy_volume": 2201.2, "taker_buy_quote": 43.875425}, {"ts": 1772017680000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 2026.0, "quote_volume": 40.387342, "trades": 2, "taker_buy_volume": 2026.0, "taker_buy_quote": 40.387342}, {"ts": 1772017740000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 2431.3, "quote_volume": 48.431533, "trades": 3, "taker_buy_volume": 2431.3, "taker_buy_quote": 48.431533}, {"ts": 1772017800000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1539.2, "quote_volume": 30.660864, "trades": 2, "taker_buy_volume": 1539.2, "taker_buy_quote": 30.660864}, {"ts": 1772017860000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 51956.9, "quote_volume": 1034.998199, "trades": 11, "taker_buy_volume": 29778.8, "taker_buy_quote": 593.210447}, {"ts": 1772017920000, "open": 0.01992, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 4351.9, "quote_volume": 86.714367, "trades": 5, "taker_buy_volume": 3001.9, "taker_buy_quote": 59.827867}, {"ts": 1772017980000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 3580.1, "quote_volume": 71.337893, "trades": 5, "taker_buy_volume": 2230.1, "taker_buy_quote": 44.445893}, {"ts": 1772018040000, "open": 0.01993, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 4318.4, "quote_volume": 86.070311, "trades": 5, "taker_buy_volume": 3305.7, "taker_buy_quote": 65.897327}, {"ts": 1772018100000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1589.2, "quote_volume": 31.688648, "trades": 2, "taker_buy_volume": 1589.2, "taker_buy_quote": 31.688648}, {"ts": 1772018160000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1871.5, "quote_volume": 37.31771, "trades": 3, "taker_buy_volume": 1871.5, "taker_buy_quote": 37.31771}, {"ts": 1772018220000, "open": 0.01993, "high": 0.01993, "low": 0.0199, "close": 0.0199, "volume": 64539.4, "quote_volume": 1284.638962, "trades": 19, "taker_buy_volume": 21725.7, "taker_buy_quote": 432.39781}, {"ts": 1772018280000, "open": 0.01991, "high": 0.01994, "low": 0.01991, "close": 0.01994, "volume": 3141.6, "quote_volume": 62.624504, "trades": 4, "taker_buy_volume": 2241.6, "taker_buy_quote": 44.697504}, {"ts": 1772018340000, "open": 0.01994, "high": 0.01994, "low": 0.01991, "close": 0.01993, "volume": 5849.2, "quote_volume": 116.544294, "trades": 6, "taker_buy_volume": 2705.5, "taker_buy_quote": 53.92729}, {"ts": 1772018400000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 3128.8, "quote_volume": 62.346484, "trades": 4, "taker_buy_volume": 2078.8, "taker_buy_quote": 41.430484}, {"ts": 1772018460000, "open": 0.01992, "high": 0.01997, "low": 0.01992, "close": 0.01997, "volume": 9597.2, "quote_volume": 191.477448, "trades": 5, "taker_buy_volume": 7515.8, "taker_buy_quote": 149.968518}, {"ts": 1772018520000, "open": 0.01997, "high": 0.02, "low": 0.01997, "close": 0.02, "volume": 9503.3, "quote_volume": 189.903949, "trades": 9, "taker_buy_volume": 8322.0, "taker_buy_quote": 166.313388}, {"ts": 1772018580000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 2382.1, "quote_volume": 47.618179, "trades": 4, "taker_buy_volume": 2382.1, "taker_buy_quote": 47.618179}, {"ts": 1772018640000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018700000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 708.0, "quote_volume": 14.134233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018760000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018820000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 5034.0, "quote_volume": 100.52898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018880000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018940000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 6075.0, "quote_volume": 121.257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019000000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2000.0, "quote_volume": 39.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019060000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2000.0, "quote_volume": 39.94, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.94}, {"ts": 1772019120000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1555.6, "quote_volume": 31.065332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019180000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019240000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2194.3, "quote_volume": 43.820171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019300000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1251.8, "quote_volume": 24.998446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019360000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02003, "volume": 5249.9, "quote_volume": 105.145, "trades": 15, "taker_buy_volume": 5249.9, "taker_buy_quote": 105.145}, {"ts": 1772019420000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 715.7, "quote_volume": 14.335471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019480000, "open": 0.02005, "high": 0.02005, "low": 0.02002, "close": 0.02003, "volume": 386864.0, "quote_volume": 7752.563201, "trades": 47, "taker_buy_volume": 29255.1, "taker_buy_quote": 586.380369}, {"ts": 1772019540000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 107737.8, "quote_volume": 2160.376241, "trades": 18, "taker_buy_volume": 88627.0, "taker_buy_quote": 1777.274309}, {"ts": 1772019600000, "open": 0.02007, "high": 0.02007, "low": 0.02005, "close": 0.02005, "volume": 24093.5, "quote_volume": 483.295715, "trades": 17, "taker_buy_volume": 15730.1, "taker_buy_quote": 315.548795}, {"ts": 1772019660000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 19502.8, "quote_volume": 391.332472, "trades": 4, "taker_buy_volume": 19502.8, "taker_buy_quote": 391.332472}, {"ts": 1772019720000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019780000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 2452.7, "quote_volume": 49.201162, "trades": 1, "taker_buy_volume": 2452.7, "taker_buy_quote": 49.201162}, {"ts": 1772019840000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 18230.6, "quote_volume": 366.070448, "trades": 5, "taker_buy_volume": 12155.6, "taker_buy_quote": 244.084448}, {"ts": 1772019900000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019960000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 867.5, "quote_volume": 17.40205, "trades": 1, "taker_buy_volume": 867.5, "taker_buy_quote": 17.40205}, {"ts": 1772020020000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 2627.3, "quote_volume": 52.700944, "trades": 2, "taker_buy_volume": 2357.9, "taker_buy_quote": 47.299474}, {"ts": 1772020080000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020140000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020200000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 8673.2, "quote_volume": 173.810928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020260000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020320000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020380000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020440000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020500000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020560000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 499.0, "quote_volume": 10.00495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020620000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 3026.5, "quote_volume": 60.71159, "trades": 2, "taker_buy_volume": 3026.5, "taker_buy_quote": 60.71159}, {"ts": 1772020680000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020740000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020800000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020860000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020920000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020980000, "open": 0.02006, "high": 0.02006, "low": 0.01996, "close": 0.01996, "volume": 196593.2, "quote_volume": 3935.402036, "trades": 52, "taker_buy_volume": 59600.1, "taker_buy_quote": 1192.419388}, {"ts": 1772021040000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01995, "volume": 38325.7, "quote_volume": 764.55791, "trades": 21, "taker_buy_volume": 502.5, "taker_buy_quote": 10.0299}, {"ts": 1772021100000, "open": 0.01995, "high": 0.01999, "low": 0.01995, "close": 0.01996, "volume": 219047.8, "quote_volume": 4376.721572, "trades": 39, "taker_buy_volume": 214491.6, "taker_buy_quote": 4285.788614}, {"ts": 1772021160000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 3605.0, "quote_volume": 71.93475, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.94}, {"ts": 1772021220000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021280000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 8378.5, "quote_volume": 167.318645, "trades": 2, "taker_buy_volume": 8378.5, "taker_buy_quote": 167.318645}, {"ts": 1772021340000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021400000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021460000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021520000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 2170.3, "quote_volume": 43.379375, "trades": 2, "taker_buy_volume": 1678.1, "taker_buy_quote": 33.545219}, {"ts": 1772021580000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 16414.6, "quote_volume": 328.127854, "trades": 4, "taker_buy_volume": 6076.8, "taker_buy_quote": 121.475232}, {"ts": 1772021640000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01999, "volume": 61834.0, "quote_volume": 1235.555166, "trades": 9, "taker_buy_volume": 9809.5, "taker_buy_quote": 196.091905}, {"ts": 1772021700000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01997, "volume": 46915.5, "quote_volume": 937.039483, "trades": 11, "taker_buy_volume": 14590.6, "taker_buy_quote": 291.334086}, {"ts": 1772021760000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021820000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2105.0, "quote_volume": 41.99475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021880000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 28029.9, "quote_volume": 559.915902, "trades": 5, "taker_buy_volume": 28029.9, "taker_buy_quote": 559.915902}, {"ts": 1772021940000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 25161.7, "quote_volume": 502.708829, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 89.83008}, {"ts": 1772022000000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 3104.5, "quote_volume": 61.996865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022060000, "open": 0.01999, "high": 0.02006, "low": 0.01999, "close": 0.02005, "volume": 244456.9, "quote_volume": 4890.606568, "trades": 22, "taker_buy_volume": 231125.5, "taker_buy_quote": 4623.57129}, {"ts": 1772022120000, "open": 0.02006, "high": 0.0201, "low": 0.02006, "close": 0.0201, "volume": 38527.8, "quote_volume": 773.375318, "trades": 16, "taker_buy_volume": 38527.8, "taker_buy_quote": 773.375318}, {"ts": 1772022180000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 172121.0, "quote_volume": 3459.523604, "trades": 23, "taker_buy_volume": 698.5, "taker_buy_quote": 14.03585}, {"ts": 1772022240000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 2050.0, "quote_volume": 41.205, "trades": 4, "taker_buy_volume": 2050.0, "taker_buy_quote": 41.205}, {"ts": 1772022300000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1394.6, "quote_volume": 28.017514, "trades": 3, "taker_buy_volume": 850.0, "taker_buy_quote": 17.0765}, {"ts": 1772022360000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 3551.6, "quote_volume": 71.316128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022420000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022480000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022540000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022600000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 5882.4, "quote_volume": 118.169052, "trades": 3, "taker_buy_volume": 5046.0, "taker_buy_quote": 101.37414}, {"ts": 1772022660000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2820.9, "quote_volume": 56.671881, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 9.0405}, {"ts": 1772022720000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 950.0, "quote_volume": 19.09, "trades": 2, "taker_buy_volume": 950.0, "taker_buy_quote": 19.09}, {"ts": 1772022780000, "open": 0.02009, "high": 0.02012, "low": 0.02009, "close": 0.02012, "volume": 5490.6, "quote_volume": 110.367452, "trades": 3, "taker_buy_volume": 4946.0, "taker_buy_quote": 99.4101}, {"ts": 1772022840000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 140015.1, "quote_volume": 2817.081556, "trades": 19, "taker_buy_volume": 7537.9, "taker_buy_quote": 151.652548}, {"ts": 1772022900000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1500.0, "quote_volume": 30.15, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.15}, {"ts": 1772022960000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 500.0, "quote_volume": 10.05, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 10.05}, {"ts": 1772023020000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 15617.8, "quote_volume": 313.890343, "trades": 6, "taker_buy_volume": 13424.1, "taker_buy_quote": 269.81891}, {"ts": 1772023080000, "open": 0.02008, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 1636.8, "quote_volume": 32.872561, "trades": 4, "taker_buy_volume": 950.0, "taker_buy_quote": 19.0855}, {"ts": 1772023140000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 3613.1, "quote_volume": 72.519917, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 10.04}, {"ts": 1772023200000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 7901.3, "quote_volume": 158.579091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023260000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 2590.8, "quote_volume": 51.98575, "trades": 2, "taker_buy_volume": 1160.6, "taker_buy_quote": 23.281636}, {"ts": 1772023320000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 13791.2, "quote_volume": 276.772972, "trades": 4, "taker_buy_volume": 12150.0, "taker_buy_quote": 243.8505}, {"ts": 1772023380000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 6822.1, "quote_volume": 136.927018, "trades": 2, "taker_buy_volume": 6822.1, "taker_buy_quote": 136.927018}, {"ts": 1772023440000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023500000, "open": 0.02011, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 13978.7, "quote_volume": 281.171882, "trades": 5, "taker_buy_volume": 13038.1, "taker_buy_quote": 262.265822}, {"ts": 1772023560000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1650.2, "quote_volume": 33.152518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023620000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 990.1, "quote_volume": 19.891109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023680000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1039.6, "quote_volume": 20.89596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023740000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1000.7, "quote_volume": 20.11407, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 11.055}, {"ts": 1772023800000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 1096.6, "quote_volume": 22.074558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023860000, "open": 0.02012, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 10533.2, "quote_volume": 211.979673, "trades": 6, "taker_buy_volume": 2829.0, "taker_buy_quote": 56.97606}, {"ts": 1772023920000, "open": 0.02013, "high": 0.02027, "low": 0.02013, "close": 0.02022, "volume": 455798.8, "quote_volume": 9213.815387, "trades": 72, "taker_buy_volume": 353994.6, "taker_buy_quote": 7155.891774}, {"ts": 1772023980000, "open": 0.02017, "high": 0.02021, "low": 0.02017, "close": 0.02018, "volume": 88041.5, "quote_volume": 1778.09109, "trades": 34, "taker_buy_volume": 53602.9, "taker_buy_quote": 1082.758168}, {"ts": 1772024040000, "open": 0.02016, "high": 0.02021, "low": 0.02016, "close": 0.02019, "volume": 9631.6, "quote_volume": 194.402105, "trades": 5, "taker_buy_volume": 9030.5, "taker_buy_quote": 182.283929}, {"ts": 1772024100000, "open": 0.02017, "high": 0.02019, "low": 0.02014, "close": 0.02014, "volume": 17410.5, "quote_volume": 350.969048, "trades": 5, "taker_buy_volume": 895.5, "taker_buy_quote": 18.06522}, {"ts": 1772024160000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 15817.6, "quote_volume": 318.408288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024220000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024280000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024340000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024400000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 677.4, "quote_volume": 13.642836, "trades": 1, "taker_buy_volume": 677.4, "taker_buy_quote": 13.642836}, {"ts": 1772024460000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 6075.0, "quote_volume": 122.41125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024520000, "open": 0.02015, "high": 0.02019, "low": 0.02015, "close": 0.02019, "volume": 20547.7, "quote_volume": 414.218067, "trades": 5, "taker_buy_volume": 4104.5, "taker_buy_quote": 82.869855}, {"ts": 1772024580000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 4946.3, "quote_volume": 100.014186, "trades": 1, "taker_buy_volume": 4946.3, "taker_buy_quote": 100.014186}, {"ts": 1772024640000, "open": 0.02019, "high": 0.02019, "low": 0.02017, "close": 0.02017, "volume": 8510.9, "quote_volume": 171.821141, "trades": 4, "taker_buy_volume": 895.5, "taker_buy_quote": 18.066215}, {"ts": 1772024700000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 547.3, "quote_volume": 11.039041, "trades": 1, "taker_buy_volume": 547.3, "taker_buy_quote": 11.039041}, {"ts": 1772024760000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024820000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 6075.0, "quote_volume": 122.41125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024880000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1282.5, "quote_volume": 25.82955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024940000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025000000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025060000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 3100.9, "quote_volume": 62.452126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025120000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1541.1, "quote_volume": 31.037754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025180000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025240000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025300000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 7691.8, "quote_volume": 154.92902, "trades": 3, "taker_buy_volume": 1616.8, "taker_buy_quote": 32.57852}, {"ts": 1772025360000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025420000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 7581.2, "quote_volume": 152.609556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025480000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025540000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025600000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025660000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 847.6, "quote_volume": 17.031783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025720000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 1185.7, "quote_volume": 23.818856, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 10.05}, {"ts": 1772025780000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 11642.2, "quote_volume": 234.124642, "trades": 3, "taker_buy_volume": 10259.6, "taker_buy_quote": 206.320556}, {"ts": 1772025840000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025900000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 1037.1, "quote_volume": 20.918307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025960000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 19687.7, "quote_volume": 397.051343, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026020000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 674.8, "quote_volume": 13.59722, "trades": 1, "taker_buy_volume": 674.8, "taker_buy_quote": 13.59722}, {"ts": 1772026080000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026140000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026200000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1393.1, "quote_volume": 28.14062, "trades": 4, "taker_buy_volume": 1393.1, "taker_buy_quote": 28.14062}, {"ts": 1772026260000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 990.1, "quote_volume": 19.995094, "trades": 2, "taker_buy_volume": 497.5, "taker_buy_quote": 10.0495}, {"ts": 1772026320000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 11572.3, "quote_volume": 233.997416, "trades": 12, "taker_buy_volume": 11572.3, "taker_buy_quote": 233.997416}, {"ts": 1772026380000, "open": 0.02021, "high": 0.02023, "low": 0.02021, "close": 0.02023, "volume": 7498.1, "quote_volume": 151.557863, "trades": 7, "taker_buy_volume": 1063.1, "taker_buy_quote": 21.506513}, {"ts": 1772026440000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 895.5, "quote_volume": 18.0891, "trades": 2, "taker_buy_volume": 895.5, "taker_buy_quote": 18.0891}, {"ts": 1772026500000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1675.2, "quote_volume": 33.83904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026560000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 497.5, "quote_volume": 10.0495, "trades": 1, "taker_buy_volume": 497.5, "taker_buy_quote": 10.0495}, {"ts": 1772026620000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 2693.0, "quote_volume": 54.47939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026680000, "open": 0.02025, "high": 0.02027, "low": 0.02023, "close": 0.02025, "volume": 116295.6, "quote_volume": 2354.846627, "trades": 19, "taker_buy_volume": 8579.2, "taker_buy_quote": 173.777824}, {"ts": 1772026740000, "open": 0.02024, "high": 0.02028, "low": 0.02024, "close": 0.02027, "volume": 41989.8, "quote_volume": 851.057896, "trades": 27, "taker_buy_volume": 9609.2, "taker_buy_quote": 194.703134}, {"ts": 1772026800000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 628.2, "quote_volume": 12.727332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026860000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026920000, "open": 0.02024, "high": 0.02028, "low": 0.02024, "close": 0.02028, "volume": 11741.3, "quote_volume": 237.893912, "trades": 4, "taker_buy_volume": 10184.0, "taker_buy_quote": 206.330964}, {"ts": 1772026980000, "open": 0.0203, "high": 0.0203, "low": 0.02026, "close": 0.02026, "volume": 8757.3, "quote_volume": 177.64485, "trades": 4, "taker_buy_volume": 5821.1, "taker_buy_quote": 118.157438}, {"ts": 1772027040000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027100000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 246.6, "quote_volume": 4.998582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027160000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027220000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 332.6, "quote_volume": 6.745128, "trades": 1, "taker_buy_volume": 332.6, "taker_buy_quote": 6.745128}, {"ts": 1772027280000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 3059.5, "quote_volume": 62.04666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027340000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 2837.5, "quote_volume": 57.5445, "trades": 1, "taker_buy_volume": 2837.5, "taker_buy_quote": 57.5445}, {"ts": 1772027400000, "open": 0.0203, "high": 0.0203, "low": 0.02027, "close": 0.02027, "volume": 2559.7, "quote_volume": 51.911849, "trades": 3, "taker_buy_volume": 891.0, "taker_buy_quote": 18.0873}, {"ts": 1772027460000, "open": 0.02027, "high": 0.02027, "low": 0.02018, "close": 0.02018, "volume": 36576.3, "quote_volume": 739.304052, "trades": 11, "taker_buy_volume": 495.0, "taker_buy_quote": 10.03365}, {"ts": 1772027520000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1541.3, "quote_volume": 31.149673, "trades": 1, "taker_buy_volume": 1541.3, "taker_buy_quote": 31.149673}, {"ts": 1772027580000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 1500.0, "quote_volume": 30.33, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.33}, {"ts": 1772027640000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027700000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027760000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 12395.3, "quote_volume": 249.914023, "trades": 3, "taker_buy_volume": 2477.5, "taker_buy_quote": 49.971175}, {"ts": 1772027820000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 34752.9, "quote_volume": 700.718675, "trades": 5, "taker_buy_volume": 34752.9, "taker_buy_quote": 700.718675}, {"ts": 1772027880000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027940000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02015, "volume": 31678.3, "quote_volume": 638.177945, "trades": 7, "taker_buy_volume": 8487.2, "taker_buy_quote": 170.987691}, {"ts": 1772028000000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 298.8, "quote_volume": 6.014844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028060000, "open": 0.02012, "high": 0.02013, "low": 0.0201, "close": 0.02013, "volume": 27533.1, "quote_volume": 554.034567, "trades": 6, "taker_buy_volume": 15947.9, "taker_buy_quote": 321.031227}, {"ts": 1772028120000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028180000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 13919.6, "quote_volume": 280.47994, "trades": 3, "taker_buy_volume": 13919.6, "taker_buy_quote": 280.47994}, {"ts": 1772028240000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028300000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 10407.0, "quote_volume": 210.008298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028360000, "open": 0.02017, "high": 0.0202, "low": 0.02017, "close": 0.0202, "volume": 35574.5, "quote_volume": 718.341754, "trades": 4, "taker_buy_volume": 35180.4, "taker_buy_quote": 710.380934}, {"ts": 1772028420000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028480000, "open": 0.02019, "high": 0.0202, "low": 0.02017, "close": 0.02017, "volume": 16417.7, "quote_volume": 331.21886, "trades": 5, "taker_buy_volume": 2980.1, "taker_buy_quote": 60.182468}, {"ts": 1772028540000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 15100.6, "quote_volume": 304.730108, "trades": 5, "taker_buy_volume": 15100.6, "taker_buy_quote": 304.730108}, {"ts": 1772028600000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028660000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 2000.0, "quote_volume": 40.38, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 40.38}, {"ts": 1772028720000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028780000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 1477.8, "quote_volume": 29.846634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028840000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 5701.4, "quote_volume": 115.173206, "trades": 5, "taker_buy_volume": 4174.3, "taker_buy_quote": 84.32086}, {"ts": 1772028900000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 6522.8, "quote_volume": 131.76056, "trades": 2, "taker_buy_volume": 447.8, "taker_buy_quote": 9.04556}, {"ts": 1772028960000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 24484.8, "quote_volume": 495.119424, "trades": 4, "taker_buy_volume": 8623.1, "taker_buy_quote": 174.39585}, {"ts": 1772029020000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 6596.6, "quote_volume": 133.257336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029080000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029140000, "open": 0.02021, "high": 0.02021, "low": 0.02018, "close": 0.02018, "volume": 8520.3, "quote_volume": 171.99958, "trades": 4, "taker_buy_volume": 945.3, "taker_buy_quote": 19.09108}, {"ts": 1772029200000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029260000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 7614.2, "quote_volume": 153.690358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029320000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 1097.0, "quote_volume": 22.13746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029380000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029440000, "open": 0.02018, "high": 0.02019, "low": 0.02016, "close": 0.02016, "volume": 1427.6, "quote_volume": 28.801594, "trades": 3, "taker_buy_volume": 247.6, "taker_buy_quote": 4.999044}, {"ts": 1772029500000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 6075.0, "quote_volume": 122.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029560000, "open": 0.02016, "high": 0.02017, "low": 0.02014, "close": 0.02017, "volume": 22967.2, "quote_volume": 462.875906, "trades": 6, "taker_buy_volume": 3464.4, "taker_buy_quote": 69.862304}, {"ts": 1772029620000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 760.4, "quote_volume": 15.337268, "trades": 1, "taker_buy_volume": 760.4, "taker_buy_quote": 15.337268}, {"ts": 1772029680000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 3676.8, "quote_volume": 74.124288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029740000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 6075.0, "quote_volume": 122.41125, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 122.41125}, {"ts": 1772029800000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 4966.1, "quote_volume": 100.017254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029860000, "open": 0.02013, "high": 0.02016, "low": 0.02013, "close": 0.02016, "volume": 40305.5, "quote_volume": 811.75277, "trades": 6, "taker_buy_volume": 28155.5, "taker_buy_quote": 567.17327}, {"ts": 1772029920000, "open": 0.02019, "high": 0.02019, "low": 0.02011, "close": 0.02011, "volume": 116961.9, "quote_volume": 2355.726381, "trades": 20, "taker_buy_volume": 3369.1, "taker_buy_quote": 68.022129}, {"ts": 1772029980000, "open": 0.02011, "high": 0.02013, "low": 0.02009, "close": 0.02013, "volume": 15554.9, "quote_volume": 312.69889, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030040000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02013, "volume": 6824.4, "quote_volume": 137.361384, "trades": 6, "taker_buy_volume": 1490.0, "taker_buy_quote": 30.00115}, {"ts": 1772030100000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 199258.3, "quote_volume": 4011.058579, "trades": 25, "taker_buy_volume": 47402.6, "taker_buy_quote": 954.203338}, {"ts": 1772030160000, "open": 0.02011, "high": 0.02016, "low": 0.02011, "close": 0.02016, "volume": 12645.0, "quote_volume": 254.65545, "trades": 3, "taker_buy_volume": 12150.0, "taker_buy_quote": 244.701}, {"ts": 1772030220000, "open": 0.02014, "high": 0.02014, "low": 0.0201, "close": 0.02014, "volume": 448566.0, "quote_volume": 9025.479774, "trades": 52, "taker_buy_volume": 244145.4, "taker_buy_quote": 4913.22937}, {"ts": 1772030280000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030340000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030400000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 16029.6, "quote_volume": 323.637624, "trades": 5, "taker_buy_volume": 7391.0, "taker_buy_quote": 149.22429}, {"ts": 1772030460000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 1411.4, "quote_volume": 28.496166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030520000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030580000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030640000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030700000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 9909.9, "quote_volume": 199.981782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030760000, "open": 0.02018, "high": 0.02023, "low": 0.02018, "close": 0.02023, "volume": 20494.1, "quote_volume": 414.169097, "trades": 12, "taker_buy_volume": 13260.7, "taker_buy_quote": 268.108597}, {"ts": 1772030820000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 492.6, "quote_volume": 9.97515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030880000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 2330.4, "quote_volume": 47.143992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030940000, "open": 0.02026, "high": 0.02032, "low": 0.02026, "close": 0.02031, "volume": 33416.6, "quote_volume": 678.7386, "trades": 7, "taker_buy_volume": 5276.5, "taker_buy_quote": 107.11295}, {"ts": 1772031000000, "open": 0.0203, "high": 0.02034, "low": 0.0203, "close": 0.0203, "volume": 14553.6, "quote_volume": 295.784629, "trades": 14, "taker_buy_volume": 11826.8, "taker_buy_quote": 240.425687}, {"ts": 1772031060000, "open": 0.02029, "high": 0.02033, "low": 0.02029, "close": 0.0203, "volume": 2954.6, "quote_volume": 59.99353, "trades": 6, "taker_buy_volume": 1533.0, "taker_buy_quote": 31.13505}, {"ts": 1772031120000, "open": 0.02031, "high": 0.02035, "low": 0.02031, "close": 0.02032, "volume": 44841.2, "quote_volume": 911.321899, "trades": 12, "taker_buy_volume": 7732.6, "taker_buy_quote": 157.29766}, {"ts": 1772031180000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031240000, "open": 0.0203, "high": 0.02033, "low": 0.0203, "close": 0.02032, "volume": 12260.7, "quote_volume": 249.132922, "trades": 4, "taker_buy_volume": 7345.4, "taker_buy_quote": 149.258528}, {"ts": 1772031300000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 1850.0, "quote_volume": 37.5735, "trades": 1, "taker_buy_volume": 1850.0, "taker_buy_quote": 37.5735}, {"ts": 1772031360000, "open": 0.02029, "high": 0.02031, "low": 0.02029, "close": 0.0203, "volume": 9335.5, "quote_volume": 189.491988, "trades": 4, "taker_buy_volume": 5445.5, "taker_buy_quote": 110.548105}, {"ts": 1772031420000, "open": 0.0203, "high": 0.0203, "low": 0.02028, "close": 0.02028, "volume": 2260.9, "quote_volume": 45.859962, "trades": 2, "taker_buy_volume": 445.5, "taker_buy_quote": 9.04365}, {"ts": 1772031480000, "open": 0.0203, "high": 0.02033, "low": 0.02029, "close": 0.02033, "volume": 19861.9, "quote_volume": 403.579102, "trades": 6, "taker_buy_volume": 12150.0, "taker_buy_quote": 247.0095}, {"ts": 1772031540000, "open": 0.02033, "high": 0.02034, "low": 0.02033, "close": 0.02034, "volume": 3734.8, "quote_volume": 75.933876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031600000, "open": 0.02033, "high": 0.02037, "low": 0.02033, "close": 0.02037, "volume": 14260.9, "quote_volume": 290.353037, "trades": 5, "taker_buy_volume": 3676.8, "taker_buy_quote": 74.859648}, {"ts": 1772031660000, "open": 0.02035, "high": 0.0204, "low": 0.02035, "close": 0.0204, "volume": 9969.8, "quote_volume": 203.105137, "trades": 4, "taker_buy_volume": 7090.3, "taker_buy_quote": 144.507312}, {"ts": 1772031720000, "open": 0.02038, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 14061.9, "quote_volume": 286.809692, "trades": 4, "taker_buy_volume": 11795.1, "taker_buy_quote": 240.612308}, {"ts": 1772031780000, "open": 0.02038, "high": 0.02043, "low": 0.02038, "close": 0.02042, "volume": 41005.3, "quote_volume": 837.222257, "trades": 9, "taker_buy_volume": 30920.6, "taker_buy_quote": 631.405547}, {"ts": 1772031840000, "open": 0.02042, "high": 0.02043, "low": 0.0204, "close": 0.0204, "volume": 47271.6, "quote_volume": 964.463653, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031900000, "open": 0.02039, "high": 0.02039, "low": 0.0203, "close": 0.02031, "volume": 15832.7, "quote_volume": 322.3432, "trades": 7, "taker_buy_volume": 1287.0, "taker_buy_quote": 26.162506}, {"ts": 1772031960000, "open": 0.0203, "high": 0.0203, "low": 0.02027, "close": 0.02027, "volume": 17554.5, "quote_volume": 355.964412, "trades": 4, "taker_buy_volume": 13361.6, "taker_buy_quote": 270.848542}, {"ts": 1772032020000, "open": 0.02025, "high": 0.02032, "low": 0.02025, "close": 0.02032, "volume": 54999.1, "quote_volume": 1115.714447, "trades": 12, "taker_buy_volume": 53600.8, "taker_buy_quote": 1087.334168}, {"ts": 1772032080000, "open": 0.0203, "high": 0.02033, "low": 0.0203, "close": 0.02033, "volume": 6686.9, "quote_volume": 135.929971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032140000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032200000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032260000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 9834.2, "quote_volume": 200.027628, "trades": 1, "taker_buy_volume": 9834.2, "taker_buy_quote": 200.027628}, {"ts": 1772032320000, "open": 0.02035, "high": 0.02036, "low": 0.02035, "close": 0.02036, "volume": 28321.8, "quote_volume": 576.361751, "trades": 7, "taker_buy_volume": 28321.8, "taker_buy_quote": 576.361751}, {"ts": 1772032380000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 294.4, "quote_volume": 5.996928, "trades": 1, "taker_buy_volume": 294.4, "taker_buy_quote": 5.996928}, {"ts": 1772032440000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 2707.6, "quote_volume": 55.089793, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.525}, {"ts": 1772032500000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 8882.2, "quote_volume": 180.905475, "trades": 4, "taker_buy_volume": 2493.9, "taker_buy_quote": 50.775804}, {"ts": 1772032560000, "open": 0.02038, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 43865.3, "quote_volume": 893.981812, "trades": 10, "taker_buy_volume": 11331.9, "taker_buy_quote": 230.95112}, {"ts": 1772032620000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 6015.8, "quote_volume": 122.766299, "trades": 5, "taker_buy_volume": 2397.9, "taker_buy_quote": 48.961139}, {"ts": 1772032680000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032740000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032800000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 985.2, "quote_volume": 20.078376, "trades": 2, "taker_buy_volume": 985.2, "taker_buy_quote": 20.078376}, {"ts": 1772032860000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032920000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 16827.5, "quote_volume": 342.776175, "trades": 3, "taker_buy_volume": 7545.5, "taker_buy_quote": 153.701835}, {"ts": 1772032980000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 42997.3, "quote_volume": 875.915751, "trades": 3, "taker_buy_volume": 36922.3, "taker_buy_quote": 752.168001}, {"ts": 1772033040000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033100000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033160000, "open": 0.02039, "high": 0.02043, "low": 0.02039, "close": 0.02043, "volume": 39109.7, "quote_volume": 797.841734, "trades": 6, "taker_buy_volume": 39109.7, "taker_buy_quote": 797.841734}, {"ts": 1772033220000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 2249.1, "quote_volume": 45.910774, "trades": 3, "taker_buy_volume": 1858.9, "taker_buy_quote": 37.946792}, {"ts": 1772033280000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 2756.8, "quote_volume": 56.2458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033340000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 4563.4, "quote_volume": 93.006525, "trades": 3, "taker_buy_volume": 886.6, "taker_buy_quote": 18.073341}, {"ts": 1772033400000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 11726.2, "quote_volume": 238.62817, "trades": 5, "taker_buy_volume": 9188.5, "taker_buy_quote": 186.985975}, {"ts": 1772033460000, "open": 0.02036, "high": 0.02042, "low": 0.02036, "close": 0.02042, "volume": 126310.9, "quote_volume": 2577.734925, "trades": 28, "taker_buy_volume": 38477.9, "taker_buy_quote": 784.722873}, {"ts": 1772033520000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 10000.0, "quote_volume": 204.05, "trades": 2, "taker_buy_volume": 10000.0, "taker_buy_quote": 204.05}, {"ts": 1772033580000, "open": 0.02039, "high": 0.02043, "low": 0.02039, "close": 0.02043, "volume": 9487.8, "quote_volume": 193.616242, "trades": 5, "taker_buy_volume": 9000.0, "taker_buy_quote": 183.67}, {"ts": 1772033640000, "open": 0.02043, "high": 0.02043, "low": 0.02039, "close": 0.02043, "volume": 30712.8, "quote_volume": 627.174927, "trades": 9, "taker_buy_volume": 19894.3, "taker_buy_quote": 406.363542}, {"ts": 1772033700000, "open": 0.02042, "high": 0.02044, "low": 0.0204, "close": 0.02043, "volume": 8562.8, "quote_volume": 174.958266, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033760000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1304.0, "quote_volume": 26.62768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033820000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02043, "volume": 35996.9, "quote_volume": 735.65964, "trades": 6, "taker_buy_volume": 12809.9, "taker_buy_quote": 261.760408}, {"ts": 1772033880000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 2599.9, "quote_volume": 53.115957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033940000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034000000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 1074.8, "quote_volume": 21.990408, "trades": 1, "taker_buy_volume": 1074.8, "taker_buy_quote": 21.990408}, {"ts": 1772034060000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 2344.6, "quote_volume": 47.936383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034120000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 10141.7, "quote_volume": 207.499182, "trades": 3, "taker_buy_volume": 10141.7, "taker_buy_quote": 207.499182}, {"ts": 1772034180000, "open": 0.02046, "high": 0.02061, "low": 0.02045, "close": 0.02054, "volume": 785730.1, "quote_volume": 16166.594169, "trades": 73, "taker_buy_volume": 556474.5, "taker_buy_quote": 11450.864368}, {"ts": 1772034240000, "open": 0.02052, "high": 0.02052, "low": 0.02045, "close": 0.02049, "volume": 180410.6, "quote_volume": 3694.239401, "trades": 54, "taker_buy_volume": 32390.4, "taker_buy_quote": 663.502348}, {"ts": 1772034300000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02052, "volume": 7689.0, "quote_volume": 157.710337, "trades": 11, "taker_buy_volume": 7203.6, "taker_buy_quote": 147.749929}, {"ts": 1772034360000, "open": 0.02054, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 7599.8, "quote_volume": 156.098473, "trades": 17, "taker_buy_volume": 7162.9, "taker_buy_quote": 147.128916}, {"ts": 1772034420000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 2870.0, "quote_volume": 58.9785, "trades": 7, "taker_buy_volume": 2870.0, "taker_buy_quote": 58.9785}, {"ts": 1772034480000, "open": 0.02054, "high": 0.02054, "low": 0.02051, "close": 0.02051, "volume": 179833.7, "quote_volume": 3693.432768, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034540000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02052, "volume": 5515.9, "quote_volume": 113.170098, "trades": 2, "taker_buy_volume": 3898.9, "taker_buy_quote": 80.005428}, {"ts": 1772034600000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034660000, "open": 0.02052, "high": 0.02052, "low": 0.02049, "close": 0.02049, "volume": 12505.0, "quote_volume": 256.276646, "trades": 5, "taker_buy_volume": 441.2, "taker_buy_quote": 9.0446}, {"ts": 1772034720000, "open": 0.02049, "high": 0.02049, "low": 0.02046, "close": 0.02047, "volume": 34937.9, "quote_volume": 715.424659, "trades": 9, "taker_buy_volume": 9719.3, "taker_buy_quote": 199.148457}, {"ts": 1772034780000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 4887.4, "quote_volume": 99.996204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034840000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 8829.1, "quote_volume": 180.672706, "trades": 2, "taker_buy_volume": 2932.0, "taker_buy_quote": 60.01804}, {"ts": 1772034900000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 791.0, "quote_volume": 16.17595, "trades": 1, "taker_buy_volume": 791.0, "taker_buy_quote": 16.17595}, {"ts": 1772034960000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035020000, "open": 0.02041, "high": 0.02041, "low": 0.02038, "close": 0.02038, "volume": 22878.3, "quote_volume": 466.563756, "trades": 9, "taker_buy_volume": 5394.1, "taker_buy_quote": 110.031758}, {"ts": 1772035080000, "open": 0.0204, "high": 0.02044, "low": 0.02039, "close": 0.02041, "volume": 40415.6, "quote_volume": 825.415042, "trades": 10, "taker_buy_volume": 38174.7, "taker_buy_quote": 779.687053}, {"ts": 1772035140000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 2500.0, "quote_volume": 51.1, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 51.1}, {"ts": 1772035200000, "open": 0.02046, "high": 0.0205, "low": 0.02046, "close": 0.0205, "volume": 7193.7, "quote_volume": 147.223102, "trades": 4, "taker_buy_volume": 7193.7, "taker_buy_quote": 147.223102}, {"ts": 1772035260000, "open": 0.02047, "high": 0.02051, "low": 0.02047, "close": 0.02051, "volume": 15718.5, "quote_volume": 321.855159, "trades": 4, "taker_buy_volume": 2436.6, "taker_buy_quote": 49.974666}, {"ts": 1772035320000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 12490.7, "quote_volume": 256.154539, "trades": 8, "taker_buy_volume": 11956.7, "taker_buy_quote": 245.207539}, {"ts": 1772035380000, "open": 0.02049, "high": 0.02049, "low": 0.02043, "close": 0.02043, "volume": 1613.9, "quote_volume": 32.995275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035440000, "open": 0.02046, "high": 0.02058, "low": 0.02046, "close": 0.02051, "volume": 175852.2, "quote_volume": 3610.675215, "trades": 31, "taker_buy_volume": 157286.0, "taker_buy_quote": 3229.536789}, {"ts": 1772035500000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 6075.0, "quote_volume": 124.84125, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 124.84125}, {"ts": 1772035560000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035620000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 533.7, "quote_volume": 10.962198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035680000, "open": 0.02054, "high": 0.02058, "low": 0.02054, "close": 0.02058, "volume": 95548.4, "quote_volume": 1964.86457, "trades": 17, "taker_buy_volume": 91266.8, "taker_buy_quote": 1876.87771}, {"ts": 1772035740000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 392.2, "quote_volume": 8.0401, "trades": 1, "taker_buy_volume": 392.2, "taker_buy_quote": 8.0401}, {"ts": 1772035800000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 14371.8, "quote_volume": 295.619734, "trades": 5, "taker_buy_volume": 14371.8, "taker_buy_quote": 295.619734}, {"ts": 1772035860000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035920000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035980000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036040000, "open": 0.02056, "high": 0.02056, "low": 0.02049, "close": 0.02049, "volume": 22160.0, "quote_volume": 454.744352, "trades": 18, "taker_buy_volume": 3510.4, "taker_buy_quote": 72.173824}, {"ts": 1772036100000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.02048, "volume": 27393.8, "quote_volume": 561.356292, "trades": 15, "taker_buy_volume": 23717.0, "taker_buy_quote": 486.01866}, {"ts": 1772036160000, "open": 0.02048, "high": 0.02048, "low": 0.02046, "close": 0.02048, "volume": 88316.8, "quote_volume": 1808.313964, "trades": 21, "taker_buy_volume": 18425.2, "taker_buy_quote": 377.258176}, {"ts": 1772036220000, "open": 0.02046, "high": 0.0205, "low": 0.02046, "close": 0.02047, "volume": 95608.7, "quote_volume": 1957.710237, "trades": 20, "taker_buy_volume": 74069.9, "taker_buy_quote": 1516.750251}, {"ts": 1772036280000, "open": 0.02048, "high": 0.0205, "low": 0.02047, "close": 0.02047, "volume": 39476.8, "quote_volume": 808.766605, "trades": 12, "taker_buy_volume": 16009.9, "taker_buy_quote": 328.084322}, {"ts": 1772036340000, "open": 0.02046, "high": 0.02053, "low": 0.02045, "close": 0.02053, "volume": 104053.7, "quote_volume": 2131.862526, "trades": 15, "taker_buy_volume": 58873.7, "taker_buy_quote": 1207.680324}, {"ts": 1772036400000, "open": 0.02051, "high": 0.02054, "low": 0.02051, "close": 0.02054, "volume": 15062.8, "quote_volume": 309.096461, "trades": 5, "taker_buy_volume": 7306.1, "taker_buy_quote": 150.006544}, {"ts": 1772036460000, "open": 0.02054, "high": 0.02054, "low": 0.02051, "close": 0.02051, "volume": 26734.5, "quote_volume": 549.060819, "trades": 5, "taker_buy_volume": 24540.8, "taker_buy_quote": 504.068032}, {"ts": 1772036520000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 48632.4, "quote_volume": 998.72727, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036580000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036640000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036700000, "open": 0.02058, "high": 0.02058, "low": 0.02053, "close": 0.02053, "volume": 5246.5, "quote_volume": 107.792679, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036760000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 8312.2, "quote_volume": 170.684552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036820000, "open": 0.02055, "high": 0.02059, "low": 0.02055, "close": 0.02059, "volume": 46713.3, "quote_volume": 960.715226, "trades": 10, "taker_buy_volume": 46713.3, "taker_buy_quote": 960.715226}, {"ts": 1772036880000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036940000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037000000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037060000, "open": 0.02055, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 37931.2, "quote_volume": 779.381843, "trades": 7, "taker_buy_volume": 26953.8, "taker_buy_quote": 553.845297}, {"ts": 1772037120000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037180000, "open": 0.02057, "high": 0.02061, "low": 0.02057, "close": 0.02061, "volume": 35377.1, "quote_volume": 728.360193, "trades": 12, "taker_buy_volume": 35377.1, "taker_buy_quote": 728.360193}, {"ts": 1772037240000, "open": 0.0206, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 9392.0, "quote_volume": 193.456576, "trades": 6, "taker_buy_volume": 6355.4, "taker_buy_quote": 130.924044}, {"ts": 1772037300000, "open": 0.02062, "high": 0.02065, "low": 0.02062, "close": 0.02064, "volume": 33004.7, "quote_volume": 681.151618, "trades": 11, "taker_buy_volume": 18717.8, "taker_buy_quote": 386.306923}, {"ts": 1772037360000, "open": 0.02062, "high": 0.02062, "low": 0.0206, "close": 0.0206, "volume": 7207.3, "quote_volume": 148.493026, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 125.145}, {"ts": 1772037420000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 460.8, "quote_volume": 9.501696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037480000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 2194.3, "quote_volume": 45.20258, "trades": 1, "taker_buy_volume": 2194.3, "taker_buy_quote": 45.20258}, {"ts": 1772037540000, "open": 0.0206, "high": 0.0206, "low": 0.02057, "close": 0.02058, "volume": 1951.8, "quote_volume": 40.173879, "trades": 5, "taker_buy_volume": 1657.3, "taker_buy_quote": 34.116014}, {"ts": 1772037600000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037660000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 5982.0, "quote_volume": 123.135525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037720000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 2850.5, "quote_volume": 58.69664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037780000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 1014.5, "quote_volume": 20.8987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037840000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 13715.0, "quote_volume": 282.644, "trades": 4, "taker_buy_volume": 13715.0, "taker_buy_quote": 282.644}, {"ts": 1772037900000, "open": 0.0206, "high": 0.02063, "low": 0.02059, "close": 0.02059, "volume": 629887.7, "quote_volume": 12975.330811, "trades": 34, "taker_buy_volume": 392660.5, "taker_buy_quote": 8089.076938}, {"ts": 1772037960000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 2174.8, "quote_volume": 44.705223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038020000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 2863.4, "quote_volume": 58.894276, "trades": 3, "taker_buy_volume": 2277.2, "taker_buy_quote": 46.842004}, {"ts": 1772038080000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 22719.5, "quote_volume": 467.591617, "trades": 4, "taker_buy_volume": 16644.5, "taker_buy_quote": 342.568117}, {"ts": 1772038140000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 44201.0, "quote_volume": 910.516252, "trades": 7, "taker_buy_volume": 43766.2, "taker_buy_quote": 901.56372}, {"ts": 1772038200000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038260000, "open": 0.02061, "high": 0.02068, "low": 0.0206, "close": 0.02067, "volume": 205487.5, "quote_volume": 4243.209361, "trades": 59, "taker_buy_volume": 147871.3, "taker_buy_quote": 3053.871013}, {"ts": 1772038320000, "open": 0.02066, "high": 0.02067, "low": 0.02064, "close": 0.02066, "volume": 88050.1, "quote_volume": 1819.17184, "trades": 33, "taker_buy_volume": 87668.5, "taker_buy_quote": 1811.295616}, {"ts": 1772038380000, "open": 0.02066, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 27500.2, "quote_volume": 568.104502, "trades": 11, "taker_buy_volume": 21425.2, "taker_buy_quote": 442.655752}, {"ts": 1772038440000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038500000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 983.9, "quote_volume": 20.307581, "trades": 2, "taker_buy_volume": 486.2, "taker_buy_quote": 10.04003}, {"ts": 1772038560000, "open": 0.02068, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 27483.2, "quote_volume": 568.506727, "trades": 10, "taker_buy_volume": 26719.4, "taker_buy_quote": 552.711343}, {"ts": 1772038620000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038680000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 1660.2, "quote_volume": 34.349538, "trades": 1, "taker_buy_volume": 1660.2, "taker_buy_quote": 34.349538}, {"ts": 1772038740000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038800000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 8037.4, "quote_volume": 166.052684, "trades": 3, "taker_buy_volume": 3135.0, "taker_buy_quote": 64.7691}, {"ts": 1772038860000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 17174.8, "quote_volume": 355.346612, "trades": 5, "taker_buy_volume": 4496.0, "taker_buy_quote": 93.02224}, {"ts": 1772038920000, "open": 0.02069, "high": 0.0207, "low": 0.02068, "close": 0.0207, "volume": 172101.5, "quote_volume": 3560.795017, "trades": 14, "taker_buy_volume": 159951.5, "taker_buy_quote": 3309.472267}, {"ts": 1772038980000, "open": 0.02069, "high": 0.0207, "low": 0.02061, "close": 0.02063, "volume": 96376.0, "quote_volume": 1989.417832, "trades": 39, "taker_buy_volume": 46064.9, "taker_buy_quote": 951.907256}, {"ts": 1772039040000, "open": 0.02064, "high": 0.02064, "low": 0.02059, "close": 0.02059, "volume": 178933.4, "quote_volume": 3688.162104, "trades": 56, "taker_buy_volume": 133177.7, "taker_buy_quote": 2745.365137}, {"ts": 1772039100000, "open": 0.02059, "high": 0.02061, "low": 0.02058, "close": 0.02058, "volume": 35297.3, "quote_volume": 726.749759, "trades": 8, "taker_buy_volume": 987.8, "taker_buy_quote": 20.353558}, {"ts": 1772039160000, "open": 0.02059, "high": 0.02059, "low": 0.02056, "close": 0.02056, "volume": 966.4, "quote_volume": 19.885282, "trades": 3, "taker_buy_volume": 536.6, "taker_buy_quote": 11.048594}, {"ts": 1772039220000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039280000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039340000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 53804.9, "quote_volume": 1108.29102, "trades": 3, "taker_buy_volume": 53804.9, "taker_buy_quote": 1108.29102}, {"ts": 1772039400000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 1401.0, "quote_volume": 28.87461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039460000, "open": 0.02066, "high": 0.02076, "low": 0.02066, "close": 0.02072, "volume": 520463.8, "quote_volume": 10776.303715, "trades": 86, "taker_buy_volume": 373733.2, "taker_buy_quote": 7737.160645}, {"ts": 1772039520000, "open": 0.02074, "high": 0.02077, "low": 0.02071, "close": 0.02071, "volume": 98563.6, "quote_volume": 2043.227229, "trades": 27, "taker_buy_volume": 31108.5, "taker_buy_quote": 645.20769}, {"ts": 1772039580000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 388.3, "quote_volume": 8.03781, "trades": 1, "taker_buy_volume": 388.3, "taker_buy_quote": 8.03781}, {"ts": 1772039640000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039700000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039760000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 7219.1, "quote_volume": 149.507561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039820000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 737.5, "quote_volume": 15.288375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039880000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 6075.0, "quote_volume": 125.9955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039940000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 450.7, "quote_volume": 9.347518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040000000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040060000, "open": 0.02074, "high": 0.02074, "low": 0.02071, "close": 0.02071, "volume": 7219.5, "quote_volume": 149.588778, "trades": 4, "taker_buy_volume": 618.3, "taker_buy_quote": 12.817176}, {"ts": 1772040120000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040180000, "open": 0.02073, "high": 0.02073, "low": 0.02071, "close": 0.02071, "volume": 11568.4, "quote_volume": 239.624008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040240000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040300000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040360000, "open": 0.02071, "high": 0.02071, "low": 0.02068, "close": 0.0207, "volume": 34616.1, "quote_volume": 716.461516, "trades": 8, "taker_buy_volume": 776.6, "taker_buy_quote": 16.07562}, {"ts": 1772040420000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 1407.7, "quote_volume": 29.13939, "trades": 3, "taker_buy_volume": 1407.7, "taker_buy_quote": 29.13939}, {"ts": 1772040480000, "open": 0.0207, "high": 0.02073, "low": 0.0207, "close": 0.02071, "volume": 154310.7, "quote_volume": 3196.793783, "trades": 24, "taker_buy_volume": 140084.2, "taker_buy_quote": 2901.898665}, {"ts": 1772040540000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 480.8, "quote_volume": 9.962176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040600000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040660000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040720000, "open": 0.0207, "high": 0.0207, "low": 0.02067, "close": 0.02067, "volume": 5413.3, "quote_volume": 111.928722, "trades": 6, "taker_buy_volume": 1359.2, "taker_buy_quote": 28.126702}, {"ts": 1772040780000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 528.8, "quote_volume": 10.940872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040840000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 1298.0, "quote_volume": 26.8686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040900000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.02071, "volume": 22051.5, "quote_volume": 456.599039, "trades": 6, "taker_buy_volume": 13255.5, "taker_buy_quote": 274.516551}, {"ts": 1772040960000, "open": 0.0207, "high": 0.02072, "low": 0.0207, "close": 0.02071, "volume": 4147.5, "quote_volume": 85.904619, "trades": 5, "taker_buy_volume": 1374.0, "taker_buy_quote": 28.46928}, {"ts": 1772041020000, "open": 0.02071, "high": 0.02073, "low": 0.0207, "close": 0.0207, "volume": 9133.1, "quote_volume": 189.276002, "trades": 7, "taker_buy_volume": 6557.3, "taker_buy_quote": 135.932829}, {"ts": 1772041080000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 6720.0, "quote_volume": 139.0368, "trades": 3, "taker_buy_volume": 6720.0, "taker_buy_quote": 139.0368}, {"ts": 1772041140000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041200000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 961.5, "quote_volume": 19.893435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041260000, "open": 0.0207, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 5221.0, "quote_volume": 108.112967, "trades": 3, "taker_buy_volume": 4307.5, "taker_buy_quote": 89.208325}, {"ts": 1772041320000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 42421.4, "quote_volume": 879.395622, "trades": 5, "taker_buy_volume": 16711.6, "taker_buy_quote": 346.431468}, {"ts": 1772041380000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 9304.1, "quote_volume": 192.780952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041440000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 8405.4, "quote_volume": 173.99178, "trades": 3, "taker_buy_volume": 2330.4, "taker_buy_quote": 48.23928}, {"ts": 1772041500000, "open": 0.02069, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 1692.5, "quote_volume": 35.029462, "trades": 4, "taker_buy_volume": 1163.7, "taker_buy_quote": 24.08859}, {"ts": 1772041560000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 2528.8, "quote_volume": 52.320872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041620000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.02069, "volume": 922.3, "quote_volume": 19.086756, "trades": 2, "taker_buy_volume": 922.3, "taker_buy_quote": 19.086756}, {"ts": 1772041680000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 1019.4, "quote_volume": 21.10158, "trades": 2, "taker_buy_volume": 1019.4, "taker_buy_quote": 21.10158}, {"ts": 1772041740000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 8855.3, "quote_volume": 183.188354, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 125.69175}, {"ts": 1772041800000, "open": 0.0207, "high": 0.02072, "low": 0.0207, "close": 0.02072, "volume": 5042.5, "quote_volume": 104.474338, "trades": 4, "taker_buy_volume": 2958.5, "taker_buy_quote": 61.293858}, {"ts": 1772041860000, "open": 0.02074, "high": 0.02076, "low": 0.02074, "close": 0.02076, "volume": 4714.9, "quote_volume": 97.800218, "trades": 2, "taker_buy_volume": 4714.9, "taker_buy_quote": 97.800218}, {"ts": 1772041920000, "open": 0.02072, "high": 0.02072, "low": 0.02069, "close": 0.02069, "volume": 57995.0, "quote_volume": 1201.023073, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041980000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 480.8, "quote_volume": 9.95256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042040000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042100000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02069, "volume": 4254.0, "quote_volume": 88.023551, "trades": 5, "taker_buy_volume": 3002.7, "taker_buy_quote": 62.146667}, {"ts": 1772042160000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 16184.2, "quote_volume": 334.804648, "trades": 5, "taker_buy_volume": 10571.0, "taker_buy_quote": 218.71399}, {"ts": 1772042220000, "open": 0.02068, "high": 0.02068, "low": 0.02064, "close": 0.02064, "volume": 82757.6, "quote_volume": 1709.623269, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042280000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 483.8, "quote_volume": 9.995308, "trades": 1, "taker_buy_volume": 483.8, "taker_buy_quote": 9.995308}, {"ts": 1772042340000, "open": 0.02066, "high": 0.02071, "low": 0.02066, "close": 0.02069, "volume": 139729.9, "quote_volume": 2889.73239, "trades": 28, "taker_buy_volume": 138729.9, "taker_buy_quote": 2869.04239}, {"ts": 1772042400000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.0207, "volume": 8726.3, "quote_volume": 180.659894, "trades": 5, "taker_buy_volume": 4387.8, "taker_buy_quote": 90.871338}, {"ts": 1772042460000, "open": 0.0207, "high": 0.02074, "low": 0.0207, "close": 0.02073, "volume": 31681.3, "quote_volume": 656.791603, "trades": 8, "taker_buy_volume": 27476.8, "taker_buy_quote": 569.599798}, {"ts": 1772042520000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 818.1, "quote_volume": 16.926489, "trades": 2, "taker_buy_volume": 436.9, "taker_buy_quote": 9.039461}, {"ts": 1772042580000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 6227.3, "quote_volume": 128.780564, "trades": 4, "taker_buy_volume": 3727.2, "taker_buy_quote": 77.078496}, {"ts": 1772042640000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042700000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.02069, "volume": 1057.6, "quote_volume": 21.887032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042760000, "open": 0.02069, "high": 0.02069, "low": 0.02065, "close": 0.02065, "volume": 99045.8, "quote_volume": 2048.038668, "trades": 13, "taker_buy_volume": 27050.8, "taker_buy_quote": 558.849382}, {"ts": 1772042820000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 1981.0, "quote_volume": 40.94727, "trades": 2, "taker_buy_volume": 1981.0, "taker_buy_quote": 40.94727}, {"ts": 1772042880000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 5521.8, "quote_volume": 114.121883, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 92.93232}, {"ts": 1772042940000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 7032.6, "quote_volume": 145.363842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043000000, "open": 0.02066, "high": 0.02067, "low": 0.02065, "close": 0.02066, "volume": 158667.1, "quote_volume": 3277.98858, "trades": 33, "taker_buy_volume": 94215.4, "taker_buy_quote": 1946.594279}, {"ts": 1772043060000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 7791.1, "quote_volume": 160.964126, "trades": 3, "taker_buy_volume": 7791.1, "taker_buy_quote": 160.964126}, {"ts": 1772043120000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 1658.5, "quote_volume": 34.248025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043180000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 5566.9, "quote_volume": 114.956485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043240000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 414.2, "quote_volume": 8.557372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043300000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043360000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 1801.7, "quote_volume": 37.220183, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043420000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043480000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043540000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 31442.8, "quote_volume": 648.350536, "trades": 7, "taker_buy_volume": 20519.3, "taker_buy_quote": 423.107966}, {"ts": 1772043600000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043660000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043720000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 10103.6, "quote_volume": 208.442987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043780000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043840000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 2193.7, "quote_volume": 45.321842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043900000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043960000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 290.2, "quote_volume": 5.99263, "trades": 1, "taker_buy_volume": 290.2, "taker_buy_quote": 5.99263}, {"ts": 1772044020000, "open": 0.02066, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 32213.2, "quote_volume": 665.73414, "trades": 9, "taker_buy_volume": 27561.0, "taker_buy_quote": 569.62512}, {"ts": 1772044080000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 6075.0, "quote_volume": 125.7525, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 125.7525}, {"ts": 1772044140000, "open": 0.02069, "high": 0.02073, "low": 0.02069, "close": 0.02073, "volume": 11636.5, "quote_volume": 241.063978, "trades": 6, "taker_buy_volume": 4829.2, "taker_buy_quote": 100.012732}, {"ts": 1772044200000, "open": 0.02068, "high": 0.02071, "low": 0.02067, "close": 0.02071, "volume": 73829.6, "quote_volume": 1528.375486, "trades": 15, "taker_buy_volume": 70285.5, "taker_buy_quote": 1455.088812}, {"ts": 1772044260000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 1476.6, "quote_volume": 30.550854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044320000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02066, "volume": 9583.5, "quote_volume": 198.121506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044380000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 591.5, "quote_volume": 12.235124, "trades": 2, "taker_buy_volume": 591.5, "taker_buy_quote": 12.235124}, {"ts": 1772044440000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 384.6, "quote_volume": 7.965066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044500000, "open": 0.02071, "high": 0.02073, "low": 0.02071, "close": 0.02073, "volume": 4484.2, "quote_volume": 92.94689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044560000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 16100.5, "quote_volume": 333.92437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044620000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 1578.0, "quote_volume": 32.72772, "trades": 1, "taker_buy_volume": 1578.0, "taker_buy_quote": 32.72772}, {"ts": 1772044680000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044740000, "open": 0.02072, "high": 0.02074, "low": 0.02072, "close": 0.02074, "volume": 7638.4, "quote_volume": 158.298916, "trades": 2, "taker_buy_volume": 1563.4, "taker_buy_quote": 32.424916}, {"ts": 1772044800000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 6075.0, "quote_volume": 125.93475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044860000, "open": 0.02073, "high": 0.02073, "low": 0.02071, "close": 0.02072, "volume": 91532.3, "quote_volume": 1896.236666, "trades": 12, "taker_buy_volume": 6075.0, "taker_buy_quote": 125.874}, {"ts": 1772044920000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 1882.5, "quote_volume": 39.020419, "trades": 2, "taker_buy_volume": 1501.9, "taker_buy_quote": 31.134387}, {"ts": 1772044980000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 1441.6, "quote_volume": 29.869952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045040000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045100000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 12843.3, "quote_volume": 266.173926, "trades": 3, "taker_buy_volume": 12150.0, "taker_buy_quote": 251.80875}, {"ts": 1772045160000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 6361.5, "quote_volume": 131.93751, "trades": 4, "taker_buy_volume": 729.0, "taker_buy_quote": 15.11946}, {"ts": 1772045220000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 6342.7, "quote_volume": 131.611025, "trades": 2, "taker_buy_volume": 6342.7, "taker_buy_quote": 131.611025}, {"ts": 1772045280000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045340000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 46983.5, "quote_volume": 973.967955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045400000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045460000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045520000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 16324.2, "quote_volume": 338.563908, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 125.9955}, {"ts": 1772045580000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045640000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 2122.2, "quote_volume": 43.993206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045700000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045760000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045820000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 6904.8, "quote_volume": 143.136504, "trades": 2, "taker_buy_volume": 6904.8, "taker_buy_quote": 143.136504}, {"ts": 1772045880000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 14237.7, "quote_volume": 295.065894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045940000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046000000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 1792.5, "quote_volume": 37.134258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046060000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 2424.3, "quote_volume": 50.231496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046120000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 2766.0, "quote_volume": 57.28386, "trades": 2, "taker_buy_volume": 2766.0, "taker_buy_quote": 57.28386}, {"ts": 1772046180000, "open": 0.02072, "high": 0.02072, "low": 0.02068, "close": 0.02068, "volume": 87566.7, "quote_volume": 1812.407375, "trades": 9, "taker_buy_volume": 388.3, "taker_buy_quote": 8.03781}, {"ts": 1772046240000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 1248.4, "quote_volume": 25.822252, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 11.04846}, {"ts": 1772046300000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 855.6, "quote_volume": 17.685252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046360000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046420000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 526.8, "quote_volume": 10.894224, "trades": 1, "taker_buy_volume": 526.8, "taker_buy_quote": 10.894224}, {"ts": 1772046480000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 483.7, "quote_volume": 9.998079, "trades": 1, "taker_buy_volume": 483.7, "taker_buy_quote": 9.998079}, {"ts": 1772046540000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046600000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046660000, "open": 0.02062, "high": 0.02062, "low": 0.02059, "close": 0.02059, "volume": 32228.1, "quote_volume": 664.350877, "trades": 10, "taker_buy_volume": 16552.3, "taker_buy_quote": 341.308426}, {"ts": 1772046720000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02059, "volume": 4542.4, "quote_volume": 93.523358, "trades": 5, "taker_buy_volume": 1506.9, "taker_buy_quote": 31.04214}, {"ts": 1772046780000, "open": 0.02059, "high": 0.02059, "low": 0.02057, "close": 0.02059, "volume": 80269.0, "quote_volume": 1651.784666, "trades": 14, "taker_buy_volume": 390.2, "taker_buy_quote": 8.034218}, {"ts": 1772046840000, "open": 0.0206, "high": 0.0206, "low": 0.02055, "close": 0.02058, "volume": 67529.6, "quote_volume": 1388.372869, "trades": 14, "taker_buy_volume": 13296.3, "taker_buy_quote": 273.682314}, {"ts": 1772046900000, "open": 0.02056, "high": 0.02058, "low": 0.02055, "close": 0.02058, "volume": 33025.8, "quote_volume": 679.076426, "trades": 7, "taker_buy_volume": 5889.0, "taker_buy_quote": 121.19562}, {"ts": 1772046960000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047020000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 516.1, "quote_volume": 10.605855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047080000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 18124.7, "quote_volume": 373.033666, "trades": 3, "taker_buy_volume": 18124.7, "taker_buy_quote": 373.033666}, {"ts": 1772047140000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 4475.4, "quote_volume": 92.242342, "trades": 4, "taker_buy_volume": 3171.0, "taker_buy_quote": 65.35431}, {"ts": 1772047200000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02064, "volume": 11599.0, "quote_volume": 239.346249, "trades": 4, "taker_buy_volume": 11599.0, "taker_buy_quote": 239.346249}, {"ts": 1772047260000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 111809.5, "quote_volume": 2309.18181, "trades": 20, "taker_buy_volume": 94342.7, "taker_buy_quote": 1948.49239}, {"ts": 1772047320000, "open": 0.02066, "high": 0.02068, "low": 0.02066, "close": 0.02068, "volume": 7199.5, "quote_volume": 148.822856, "trades": 7, "taker_buy_volume": 6695.3, "taker_buy_quote": 138.406084}, {"ts": 1772047380000, "open": 0.02067, "high": 0.0207, "low": 0.02067, "close": 0.0207, "volume": 6529.8, "quote_volume": 135.082466, "trades": 4, "taker_buy_volume": 5612.0, "taker_buy_quote": 116.11154}, {"ts": 1772047440000, "open": 0.0207, "high": 0.02072, "low": 0.0207, "close": 0.02072, "volume": 10833.9, "quote_volume": 224.33795, "trades": 10, "taker_buy_volume": 10833.9, "taker_buy_quote": 224.33795}, {"ts": 1772047500000, "open": 0.02071, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 9941.2, "quote_volume": 205.928192, "trades": 3, "taker_buy_volume": 9941.2, "taker_buy_quote": 205.928192}, {"ts": 1772047560000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047620000, "open": 0.0207, "high": 0.0207, "low": 0.02066, "close": 0.02066, "volume": 11182.2, "quote_volume": 231.081458, "trades": 10, "taker_buy_volume": 1019.4, "taker_buy_quote": 21.096726}, {"ts": 1772047680000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047740000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 2790.1, "quote_volume": 57.621373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047800000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047860000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 10480.4, "quote_volume": 216.162167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047920000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047980000, "open": 0.02065, "high": 0.02067, "low": 0.02064, "close": 0.02064, "volume": 21957.1, "quote_volume": 453.416934, "trades": 9, "taker_buy_volume": 11303.6, "taker_buy_quote": 233.528694}, {"ts": 1772048040000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 7528.8, "quote_volume": 155.4915, "trades": 3, "taker_buy_volume": 7528.8, "taker_buy_quote": 155.4915}, {"ts": 1772048100000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048160000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 35146.4, "quote_volume": 726.910742, "trades": 8, "taker_buy_volume": 382.0, "taker_buy_quote": 7.90358}, {"ts": 1772048220000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 14978.7, "quote_volume": 309.764633, "trades": 4, "taker_buy_volume": 511.7, "taker_buy_quote": 10.587073}, {"ts": 1772048280000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048340000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 6075.0, "quote_volume": 125.57025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048400000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 3194.1, "quote_volume": 65.990106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048460000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048520000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048580000, "open": 0.02065, "high": 0.02065, "low": 0.02064, "close": 0.02064, "volume": 25412.7, "quote_volume": 524.679128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048640000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048700000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048760000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048820000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048880000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048940000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02066, "volume": 22630.0, "quote_volume": 467.5658, "trades": 6, "taker_buy_volume": 3075.0, "taker_buy_quote": 63.49875}, {"ts": 1772049000000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 6075.0, "quote_volume": 125.631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049060000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 14247.8, "quote_volume": 294.681272, "trades": 3, "taker_buy_volume": 3676.8, "taker_buy_quote": 76.072992}, {"ts": 1772049120000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049180000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049240000, "open": 0.02068, "high": 0.02072, "low": 0.02068, "close": 0.0207, "volume": 314824.9, "quote_volume": 6519.822728, "trades": 38, "taker_buy_volume": 23118.5, "taker_buy_quote": 478.511664}, {"ts": 1772049300000, "open": 0.02069, "high": 0.02071, "low": 0.02069, "close": 0.0207, "volume": 10743.4, "quote_volume": 222.422084, "trades": 5, "taker_buy_volume": 9830.0, "taker_buy_quote": 203.51855}, {"ts": 1772049360000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 2456.5, "quote_volume": 50.89868, "trades": 1, "taker_buy_volume": 2456.5, "taker_buy_quote": 50.89868}, {"ts": 1772049420000, "open": 0.02071, "high": 0.02075, "low": 0.02071, "close": 0.02073, "volume": 5362.8, "quote_volume": 111.189602, "trades": 4, "taker_buy_volume": 3300.7, "taker_buy_quote": 68.463511}, {"ts": 1772049480000, "open": 0.02075, "high": 0.02077, "low": 0.02075, "close": 0.02077, "volume": 16176.8, "quote_volume": 335.742136, "trades": 4, "taker_buy_volume": 16176.8, "taker_buy_quote": 335.742136}, {"ts": 1772049540000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049600000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049660000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049720000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049780000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049840000, "open": 0.02075, "high": 0.02076, "low": 0.02071, "close": 0.02071, "volume": 6134.7, "quote_volume": 127.118302, "trades": 3, "taker_buy_volume": 4722.2, "taker_buy_quote": 97.808927}, {"ts": 1772049900000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049960000, "open": 0.02073, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 4512.0, "quote_volume": 93.594, "trades": 3, "taker_buy_volume": 3012.0, "taker_buy_quote": 62.499}, {"ts": 1772050020000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 583.7, "quote_volume": 12.100101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050080000, "open": 0.02073, "high": 0.02073, "low": 0.02071, "close": 0.02071, "volume": 13130.3, "quote_volume": 272.169088, "trades": 4, "taker_buy_volume": 11862.9, "taker_buy_quote": 245.917917}, {"ts": 1772050140000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 1440.7, "quote_volume": 29.836897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050200000, "open": 0.02072, "high": 0.02072, "low": 0.02067, "close": 0.02067, "volume": 160504.7, "quote_volume": 3320.003393, "trades": 23, "taker_buy_volume": 534.0, "taker_buy_quote": 11.04846}, {"ts": 1772050260000, "open": 0.02069, "high": 0.02069, "low": 0.02067, "close": 0.02067, "volume": 4832.2, "quote_volume": 99.956656, "trades": 4, "taker_buy_volume": 3744.0, "taker_buy_quote": 77.45268}, {"ts": 1772050320000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02066, "volume": 6997.4, "quote_volume": 144.570653, "trades": 3, "taker_buy_volume": 436.9, "taker_buy_quote": 9.030723}, {"ts": 1772050380000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050440000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 6075.0, "quote_volume": 125.388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050500000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 10923.5, "quote_volume": 225.24257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050560000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050620000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 6075.0, "quote_volume": 125.2665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050680000, "open": 0.02061, "high": 0.02061, "low": 0.02058, "close": 0.02058, "volume": 13464.7, "quote_volume": 277.438157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050740000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.0206, "volume": 12974.5, "quote_volume": 267.443269, "trades": 7, "taker_buy_volume": 6414.1, "taker_buy_quote": 132.178991}, {"ts": 1772050800000, "open": 0.02062, "high": 0.02062, "low": 0.02059, "close": 0.02059, "volume": 4473.8, "quote_volume": 92.199931, "trades": 6, "taker_buy_volume": 3087.1, "taker_buy_quote": 63.638765}, {"ts": 1772050860000, "open": 0.0206, "high": 0.02061, "low": 0.02059, "close": 0.02059, "volume": 22182.3, "quote_volume": 457.137386, "trades": 8, "taker_buy_volume": 14211.8, "taker_buy_quote": 292.90132}, {"ts": 1772050920000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 1169.5, "quote_volume": 24.080005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050980000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 1365.8, "quote_volume": 28.130602, "trades": 3, "taker_buy_volume": 1365.8, "taker_buy_quote": 28.130602}, {"ts": 1772051040000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 2188.7, "quote_volume": 45.081906, "trades": 5, "taker_buy_volume": 1657.3, "taker_buy_quote": 34.14038}, {"ts": 1772051100000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 7331.1, "quote_volume": 151.02066, "trades": 5, "taker_buy_volume": 6075.0, "taker_buy_quote": 125.145}, {"ts": 1772051160000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 8103.8, "quote_volume": 166.835866, "trades": 5, "taker_buy_volume": 5000.0, "taker_buy_quote": 102.95}, {"ts": 1772051220000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 1545.9, "quote_volume": 31.830081, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051280000, "open": 0.02065, "high": 0.02065, "low": 0.02064, "close": 0.02064, "volume": 5434.8, "quote_volume": 112.224272, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 103.25}, {"ts": 1772051340000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 1504.1, "quote_volume": 31.044624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051400000, "open": 0.02063, "high": 0.02068, "low": 0.02063, "close": 0.02068, "volume": 4592.5, "quote_volume": 94.840733, "trades": 3, "taker_buy_volume": 4592.5, "taker_buy_quote": 94.840733}, {"ts": 1772051460000, "open": 0.02067, "high": 0.02074, "low": 0.02067, "close": 0.02072, "volume": 50484.2, "quote_volume": 1045.480595, "trades": 12, "taker_buy_volume": 47931.5, "taker_buy_quote": 992.694651}, {"ts": 1772051520000, "open": 0.02071, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 6405.0, "quote_volume": 132.702864, "trades": 4, "taker_buy_volume": 5531.4, "taker_buy_quote": 114.610608}, {"ts": 1772051580000, "open": 0.02074, "high": 0.02076, "low": 0.02074, "close": 0.02074, "volume": 7070.6, "quote_volume": 146.714244, "trades": 3, "taker_buy_volume": 5500.0, "taker_buy_quote": 114.14}, {"ts": 1772051640000, "open": 0.02075, "high": 0.02075, "low": 0.02073, "close": 0.02073, "volume": 4845.8, "quote_volume": 100.513434, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 62.25}, {"ts": 1772051700000, "open": 0.02073, "high": 0.02073, "low": 0.02071, "close": 0.02071, "volume": 4107.4, "quote_volume": 85.11484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051760000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 17602.1, "quote_volume": 364.539491, "trades": 3, "taker_buy_volume": 17602.1, "taker_buy_quote": 364.539491}, {"ts": 1772051820000, "open": 0.02069, "high": 0.0207, "low": 0.02069, "close": 0.02069, "volume": 3006.1, "quote_volume": 62.199586, "trades": 3, "taker_buy_volume": 823.1, "taker_buy_quote": 17.033316}, {"ts": 1772051880000, "open": 0.02067, "high": 0.02068, "low": 0.02066, "close": 0.02068, "volume": 13230.5, "quote_volume": 273.529233, "trades": 5, "taker_buy_volume": 11605.4, "taker_buy_quote": 239.941631}, {"ts": 1772051940000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 1476.6, "quote_volume": 30.536088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052000000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 1290.7, "quote_volume": 26.691676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052060000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 2024.8, "quote_volume": 41.872864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052120000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052180000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 12708.2, "quote_volume": 262.789244, "trades": 3, "taker_buy_volume": 6633.2, "taker_buy_quote": 137.158244}, {"ts": 1772052240000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 2934.3, "quote_volume": 60.608009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052300000, "open": 0.02065, "high": 0.02065, "low": 0.02064, "close": 0.02064, "volume": 6836.7, "quote_volume": 141.157855, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 41.28}, {"ts": 1772052360000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052420000, "open": 0.02065, "high": 0.02068, "low": 0.02065, "close": 0.02066, "volume": 34450.2, "quote_volume": 712.002833, "trades": 16, "taker_buy_volume": 21850.9, "taker_buy_quote": 451.640545}, {"ts": 1772052480000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 3115.8, "quote_volume": 64.403586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052540000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052600000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 7476.1, "quote_volume": 154.306139, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052660000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 14076.5, "quote_volume": 290.414625, "trades": 5, "taker_buy_volume": 4066.0, "taker_buy_quote": 83.89801}, {"ts": 1772052720000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 5098.9, "quote_volume": 105.139318, "trades": 2, "taker_buy_volume": 250.4, "taker_buy_quote": 5.163248}, {"ts": 1772052780000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052840000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 10582.5, "quote_volume": 218.21115, "trades": 1, "taker_buy_volume": 10582.5, "taker_buy_quote": 218.21115}, {"ts": 1772052900000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 16972.8, "quote_volume": 349.745159, "trades": 5, "taker_buy_volume": 6075.0, "taker_buy_quote": 125.20575}, {"ts": 1772052960000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053020000, "open": 0.0206, "high": 0.0206, "low": 0.02057, "close": 0.02057, "volume": 25237.0, "quote_volume": 519.453252, "trades": 15, "taker_buy_volume": 7879.8, "taker_buy_quote": 162.179942}, {"ts": 1772053080000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 63256.5, "quote_volume": 1301.715016, "trades": 14, "taker_buy_volume": 52204.9, "taker_buy_quote": 1074.316092}, {"ts": 1772053140000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02056, "volume": 4963.4, "quote_volume": 102.085155, "trades": 3, "taker_buy_volume": 3765.1, "taker_buy_quote": 77.448107}, {"ts": 1772053200000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 35350.9, "quote_volume": 727.168013, "trades": 2, "taker_buy_volume": 35350.9, "taker_buy_quote": 727.168013}, {"ts": 1772053260000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053320000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053380000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053440000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 2000.0, "quote_volume": 41.18, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 41.18}, {"ts": 1772053500000, "open": 0.0206, "high": 0.02062, "low": 0.02059, "close": 0.02062, "volume": 12094.3, "quote_volume": 249.243015, "trades": 4, "taker_buy_volume": 11075.0, "taker_buy_quote": 228.245}, {"ts": 1772053560000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 5296.1, "quote_volume": 109.148433, "trades": 2, "taker_buy_volume": 4877.3, "taker_buy_quote": 100.521153}, {"ts": 1772053620000, "open": 0.0206, "high": 0.02062, "low": 0.02058, "close": 0.02062, "volume": 3729.5, "quote_volume": 76.823817, "trades": 6, "taker_buy_volume": 1461.0, "taker_buy_quote": 30.106308}, {"ts": 1772053680000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 1014.5, "quote_volume": 20.8987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053740000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 2609.4, "quote_volume": 53.721678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053800000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053860000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053920000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053980000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02056, "volume": 5641.1, "quote_volume": 115.992498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054040000, "open": 0.02054, "high": 0.02054, "low": 0.02049, "close": 0.0205, "volume": 18591.3, "quote_volume": 381.491188, "trades": 8, "taker_buy_volume": 7298.5, "taker_buy_quote": 149.551072}, {"ts": 1772054100000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 931.4, "quote_volume": 19.0937, "trades": 2, "taker_buy_volume": 931.4, "taker_buy_quote": 19.0937}, {"ts": 1772054160000, "open": 0.0205, "high": 0.02051, "low": 0.02049, "close": 0.0205, "volume": 7270.3, "quote_volume": 149.045566, "trades": 7, "taker_buy_volume": 975.6, "taker_buy_quote": 20.009556}, {"ts": 1772054220000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 436.9, "quote_volume": 8.952081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054280000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054340000, "open": 0.02052, "high": 0.02052, "low": 0.0205, "close": 0.02051, "volume": 3657.2, "quote_volume": 75.031136, "trades": 4, "taker_buy_volume": 536.6, "taker_buy_quote": 11.011032}, {"ts": 1772054400000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 5432.0, "quote_volume": 111.46464, "trades": 1, "taker_buy_volume": 5432.0, "taker_buy_quote": 111.46464}, {"ts": 1772054460000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 5419.4, "quote_volume": 111.0977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054520000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 1072.6, "quote_volume": 21.999026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054580000, "open": 0.02051, "high": 0.02052, "low": 0.0205, "close": 0.0205, "volume": 7042.6, "quote_volume": 144.446678, "trades": 4, "taker_buy_volume": 829.2, "taker_buy_quote": 17.015184}, {"ts": 1772054640000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 878.0, "quote_volume": 18.01656, "trades": 2, "taker_buy_volume": 878.0, "taker_buy_quote": 18.01656}, {"ts": 1772054700000, "open": 0.0205, "high": 0.02053, "low": 0.02049, "close": 0.02053, "volume": 24501.3, "quote_volume": 502.080657, "trades": 8, "taker_buy_volume": 1414.6, "taker_buy_quote": 29.032958}, {"ts": 1772054760000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02053, "volume": 6266.6, "quote_volume": 128.627966, "trades": 5, "taker_buy_volume": 5000.0, "taker_buy_quote": 102.65}, {"ts": 1772054820000, "open": 0.02052, "high": 0.02054, "low": 0.02051, "close": 0.02053, "volume": 20401.6, "quote_volume": 418.704016, "trades": 10, "taker_buy_volume": 19135.3, "taker_buy_quote": 392.727306}, {"ts": 1772054880000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054940000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02052, "volume": 10000.0, "quote_volume": 205.13925, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 205.13925}, {"ts": 1772055000000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 4526.0, "quote_volume": 92.783, "trades": 3, "taker_buy_volume": 391.4, "taker_buy_quote": 8.0237}, {"ts": 1772055060000, "open": 0.02053, "high": 0.02059, "low": 0.02053, "close": 0.02056, "volume": 138487.6, "quote_volume": 2847.635206, "trades": 36, "taker_buy_volume": 114236.8, "taker_buy_quote": 2348.722346}, {"ts": 1772055120000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055180000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 638.9, "quote_volume": 13.135784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055240000, "open": 0.02057, "high": 0.02061, "low": 0.02057, "close": 0.02061, "volume": 14890.2, "quote_volume": 306.79157, "trades": 6, "taker_buy_volume": 12767.5, "taker_buy_quote": 263.127631}, {"ts": 1772055300000, "open": 0.02062, "high": 0.02067, "low": 0.02061, "close": 0.02066, "volume": 16039.4, "quote_volume": 330.750569, "trades": 10, "taker_buy_volume": 9894.5, "taker_buy_quote": 204.033328}, {"ts": 1772055360000, "open": 0.02066, "high": 0.0208, "low": 0.02066, "close": 0.0208, "volume": 49637.1, "quote_volume": 1031.200084, "trades": 20, "taker_buy_volume": 35387.2, "taker_buy_quote": 735.172879}, {"ts": 1772055420000, "open": 0.02079, "high": 0.02081, "low": 0.02079, "close": 0.0208, "volume": 242004.3, "quote_volume": 5031.395375, "trades": 45, "taker_buy_volume": 14655.3, "taker_buy_quote": 304.772265}, {"ts": 1772055480000, "open": 0.02072, "high": 0.02072, "low": 0.02066, "close": 0.02067, "volume": 31825.3, "quote_volume": 658.103194, "trades": 13, "taker_buy_volume": 19170.9, "taker_buy_quote": 396.088824}, {"ts": 1772055540000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.02069, "volume": 1781.9, "quote_volume": 36.872799, "trades": 2, "taker_buy_volume": 1253.1, "taker_buy_quote": 25.926639}, {"ts": 1772055600000, "open": 0.02075, "high": 0.02075, "low": 0.02071, "close": 0.02072, "volume": 4151.3, "quote_volume": 86.030875, "trades": 4, "taker_buy_volume": 1836.8, "taker_buy_quote": 38.09758}, {"ts": 1772055660000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 480.8, "quote_volume": 9.957368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055720000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055780000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 436.9, "quote_volume": 9.04383, "trades": 1, "taker_buy_volume": 436.9, "taker_buy_quote": 9.04383}, {"ts": 1772055840000, "open": 0.0207, "high": 0.02072, "low": 0.0207, "close": 0.02071, "volume": 12346.2, "quote_volume": 255.729908, "trades": 5, "taker_buy_volume": 11865.4, "taker_buy_quote": 245.77254}, {"ts": 1772055900000, "open": 0.02069, "high": 0.02069, "low": 0.02067, "close": 0.02067, "volume": 2626.4, "quote_volume": 54.296342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055960000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 1306.1, "quote_volume": 26.984026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056020000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 1036.8, "quote_volume": 21.430656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056080000, "open": 0.02068, "high": 0.02072, "low": 0.02068, "close": 0.0207, "volume": 8043.1, "quote_volume": 166.416172, "trades": 4, "taker_buy_volume": 7610.4, "taker_buy_quote": 157.459282}, {"ts": 1772056140000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 340.3, "quote_volume": 7.04421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056200000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056260000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 35005.7, "quote_volume": 724.61799, "trades": 4, "taker_buy_volume": 28930.7, "taker_buy_quote": 598.86549}, {"ts": 1772056320000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056380000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056440000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 6508.3, "quote_volume": 134.78256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056500000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056560000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056620000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056680000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056740000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056800000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 1306.1, "quote_volume": 27.075453, "trades": 1, "taker_buy_volume": 1306.1, "taker_buy_quote": 27.075453}, {"ts": 1772056860000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056920000, "open": 0.02071, "high": 0.02074, "low": 0.0207, "close": 0.02074, "volume": 14466.2, "quote_volume": 299.599347, "trades": 5, "taker_buy_volume": 3474.2, "taker_buy_quote": 72.016685}, {"ts": 1772056980000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057040000, "open": 0.02079, "high": 0.0208, "low": 0.02079, "close": 0.0208, "volume": 5055.1, "quote_volume": 105.09798, "trades": 3, "taker_buy_volume": 5055.1, "taker_buy_quote": 105.09798}, {"ts": 1772057100000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 6075.0, "quote_volume": 125.9955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057160000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057220000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 5706.8, "quote_volume": 118.244896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057280000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 5838.2, "quote_volume": 120.909122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057340000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 2125.4, "quote_volume": 43.99578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057400000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057460000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 11061.0, "quote_volume": 229.12317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057520000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057580000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 916.0, "quote_volume": 18.984834, "trades": 2, "taker_buy_volume": 531.4, "taker_buy_quote": 11.015922}, {"ts": 1772057640000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057700000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 6075.0, "quote_volume": 125.81325, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 125.81325}, {"ts": 1772057760000, "open": 0.02072, "high": 0.02072, "low": 0.0207, "close": 0.0207, "volume": 3584.4, "quote_volume": 74.22626, "trades": 3, "taker_buy_volume": 1459.0, "taker_buy_quote": 30.23048}, {"ts": 1772057820000, "open": 0.0207, "high": 0.0207, "low": 0.02067, "close": 0.02067, "volume": 5127.9, "quote_volume": 106.026358, "trades": 5, "taker_buy_volume": 1270.1, "taker_buy_quote": 26.278474}, {"ts": 1772057880000, "open": 0.02066, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 16969.8, "quote_volume": 350.56588, "trades": 11, "taker_buy_volume": 7827.4, "taker_buy_quote": 161.71457}, {"ts": 1772057940000, "open": 0.02065, "high": 0.02065, "low": 0.02062, "close": 0.02063, "volume": 29252.7, "quote_volume": 603.476887, "trades": 11, "taker_buy_volume": 11444.7, "taker_buy_quote": 236.113869}, {"ts": 1772058000000, "open": 0.02062, "high": 0.02062, "low": 0.02058, "close": 0.0206, "volume": 9782.0, "quote_volume": 201.618797, "trades": 11, "taker_buy_volume": 5466.1, "taker_buy_quote": 112.656321}, {"ts": 1772058060000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 531.4, "quote_volume": 10.962782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058120000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058180000, "open": 0.02066, "high": 0.02066, "low": 0.02061, "close": 0.02061, "volume": 11724.3, "quote_volume": 241.990988, "trades": 6, "taker_buy_volume": 1262.0, "taker_buy_quote": 26.068066}, {"ts": 1772058240000, "open": 0.02062, "high": 0.02065, "low": 0.02062, "close": 0.02065, "volume": 920.0, "quote_volume": 18.983507, "trades": 2, "taker_buy_volume": 436.9, "taker_buy_quote": 9.021985}, {"ts": 1772058300000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058360000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 9632.7, "quote_volume": 198.620957, "trades": 3, "taker_buy_volume": 9632.7, "taker_buy_quote": 198.620957}, {"ts": 1772058420000, "open": 0.0206, "high": 0.02063, "low": 0.0206, "close": 0.02063, "volume": 1738.7, "quote_volume": 35.837475, "trades": 4, "taker_buy_volume": 820.8, "taker_buy_quote": 16.928735}, {"ts": 1772058480000, "open": 0.02063, "high": 0.02066, "low": 0.02063, "close": 0.02065, "volume": 3777.8, "quote_volume": 78.029982, "trades": 4, "taker_buy_volume": 2904.0, "taker_buy_quote": 59.99664}, {"ts": 1772058540000, "open": 0.02065, "high": 0.02065, "low": 0.02064, "close": 0.02064, "volume": 34953.8, "quote_volume": 721.471567, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058600000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058660000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058720000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 829.2, "quote_volume": 17.089812, "trades": 2, "taker_buy_volume": 829.2, "taker_buy_quote": 17.089812}, {"ts": 1772058780000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 12140.0, "quote_volume": 250.087954, "trades": 6, "taker_buy_volume": 1902.4, "taker_buy_quote": 39.198708}, {"ts": 1772058840000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 388.3, "quote_volume": 7.995097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058900000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058960000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059020000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059080000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 2532.4, "quote_volume": 52.183102, "trades": 5, "taker_buy_volume": 2049.3, "taker_buy_quote": 42.236073}, {"ts": 1772059140000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 2283.3, "quote_volume": 47.032627, "trades": 5, "taker_buy_volume": 1217.9, "taker_buy_quote": 25.096041}, {"ts": 1772059200000, "open": 0.02056, "high": 0.02056, "low": 0.02041, "close": 0.02045, "volume": 308735.1, "quote_volume": 6313.450347, "trades": 80, "taker_buy_volume": 48762.4, "taker_buy_quote": 996.981581}, {"ts": 1772059260000, "open": 0.02047, "high": 0.0205, "low": 0.02045, "close": 0.0205, "volume": 16956.8, "quote_volume": 347.231738, "trades": 9, "taker_buy_volume": 7459.2, "taker_buy_quote": 152.809722}, {"ts": 1772059320000, "open": 0.02051, "high": 0.02053, "low": 0.0205, "close": 0.02053, "volume": 47989.2, "quote_volume": 984.851144, "trades": 8, "taker_buy_volume": 47452.6, "taker_buy_quote": 973.850844}, {"ts": 1772059380000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 1396.7, "quote_volume": 28.636719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059440000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02054, "volume": 1044.5, "quote_volume": 21.448214, "trades": 3, "taker_buy_volume": 753.7, "taker_buy_quote": 15.480998}, {"ts": 1772059500000, "open": 0.02054, "high": 0.02055, "low": 0.02052, "close": 0.02055, "volume": 12159.0, "quote_volume": 249.701911, "trades": 8, "taker_buy_volume": 5420.3, "taker_buy_quote": 111.332962}, {"ts": 1772059560000, "open": 0.02055, "high": 0.02057, "low": 0.02054, "close": 0.02054, "volume": 9136.9, "quote_volume": 187.755993, "trades": 8, "taker_buy_volume": 2494.8, "taker_buy_quote": 51.318036}, {"ts": 1772059620000, "open": 0.02054, "high": 0.02058, "low": 0.02054, "close": 0.02055, "volume": 5342.8, "quote_volume": 109.772644, "trades": 6, "taker_buy_volume": 743.0, "taker_buy_quote": 15.287412}, {"ts": 1772059680000, "open": 0.02055, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 6260.2, "quote_volume": 128.610045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059740000, "open": 0.02054, "high": 0.02055, "low": 0.02054, "close": 0.02055, "volume": 5759.4, "quote_volume": 118.321991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059800000, "open": 0.02055, "high": 0.02055, "low": 0.02035, "close": 0.02037, "volume": 127764.3, "quote_volume": 2607.711287, "trades": 35, "taker_buy_volume": 19733.6, "taker_buy_quote": 402.06954}, {"ts": 1772059860000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 17174.0, "quote_volume": 350.282166, "trades": 5, "taker_buy_volume": 12725.6, "taker_buy_quote": 259.57929}, {"ts": 1772059920000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 5411.0, "quote_volume": 110.229952, "trades": 3, "taker_buy_volume": 394.1, "taker_buy_quote": 8.035699}, {"ts": 1772059980000, "open": 0.02038, "high": 0.02045, "low": 0.02038, "close": 0.0204, "volume": 168977.1, "quote_volume": 3448.824876, "trades": 28, "taker_buy_volume": 159458.0, "taker_buy_quote": 3254.596366}, {"ts": 1772060040000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 5311.2, "quote_volume": 108.327994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060100000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 4778.3, "quote_volume": 97.47732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060160000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 4846.6, "quote_volume": 98.967572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060220000, "open": 0.02046, "high": 0.02047, "low": 0.02044, "close": 0.02046, "volume": 16229.3, "quote_volume": 331.966489, "trades": 7, "taker_buy_volume": 7656.7, "taker_buy_quote": 156.683775}, {"ts": 1772060280000, "open": 0.02048, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 5717.8, "quote_volume": 117.104563, "trades": 4, "taker_buy_volume": 1724.0, "taker_buy_quote": 35.311539}, {"ts": 1772060340000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 4164.9, "quote_volume": 85.255503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060400000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 56158.9, "quote_volume": 1148.96982, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060460000, "open": 0.02043, "high": 0.02045, "low": 0.02042, "close": 0.02045, "volume": 5466.8, "quote_volume": 111.697131, "trades": 4, "taker_buy_volume": 539.2, "taker_buy_quote": 11.02664}, {"ts": 1772060520000, "open": 0.02042, "high": 0.02042, "low": 0.02038, "close": 0.02038, "volume": 12673.4, "quote_volume": 258.52291, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060580000, "open": 0.02039, "high": 0.02041, "low": 0.02037, "close": 0.02041, "volume": 12507.5, "quote_volume": 255.100987, "trades": 5, "taker_buy_volume": 7845.2, "taker_buy_quote": 160.100848}, {"ts": 1772060640000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 4824.0, "quote_volume": 98.472823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060700000, "open": 0.02042, "high": 0.02047, "low": 0.02042, "close": 0.02047, "volume": 12064.0, "quote_volume": 246.644065, "trades": 7, "taker_buy_volume": 4887.4, "taker_buy_quote": 99.996204}, {"ts": 1772060760000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 6554.7, "quote_volume": 134.109162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060820000, "open": 0.02045, "high": 0.02048, "low": 0.02045, "close": 0.02048, "volume": 5619.6, "quote_volume": 114.960468, "trades": 3, "taker_buy_volume": 1321.6, "taker_buy_quote": 27.066368}, {"ts": 1772060880000, "open": 0.02047, "high": 0.0205, "low": 0.02047, "close": 0.0205, "volume": 5612.9, "quote_volume": 114.940442, "trades": 5, "taker_buy_volume": 349.9, "taker_buy_quote": 7.17295}, {"ts": 1772060940000, "open": 0.0205, "high": 0.0205, "low": 0.02047, "close": 0.02048, "volume": 7128.8, "quote_volume": 145.968633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061000000, "open": 0.02048, "high": 0.02051, "low": 0.02048, "close": 0.02048, "volume": 15718.1, "quote_volume": 321.986953, "trades": 6, "taker_buy_volume": 1967.8, "taker_buy_quote": 40.359578}, {"ts": 1772061060000, "open": 0.02049, "high": 0.02049, "low": 0.02046, "close": 0.02046, "volume": 11552.5, "quote_volume": 236.593428, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061120000, "open": 0.02043, "high": 0.02046, "low": 0.02043, "close": 0.02045, "volume": 67372.2, "quote_volume": 1377.956808, "trades": 13, "taker_buy_volume": 58693.7, "taker_buy_quote": 1200.598803}, {"ts": 1772061180000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 4991.9, "quote_volume": 102.003081, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061240000, "open": 0.02042, "high": 0.02043, "low": 0.02041, "close": 0.02043, "volume": 10203.8, "quote_volume": 208.394153, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061300000, "open": 0.02041, "high": 0.02041, "low": 0.02037, "close": 0.02037, "volume": 22992.2, "quote_volume": 468.748948, "trades": 8, "taker_buy_volume": 936.0, "taker_buy_quote": 19.081099}, {"ts": 1772061360000, "open": 0.02035, "high": 0.02038, "low": 0.02035, "close": 0.02038, "volume": 4402.0, "quote_volume": 89.593999, "trades": 3, "taker_buy_volume": 443.3, "taker_buy_quote": 9.034454}, {"ts": 1772061420000, "open": 0.02038, "high": 0.02039, "low": 0.02038, "close": 0.02039, "volume": 7587.5, "quote_volume": 154.689953, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061480000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 20109.7, "quote_volume": 410.276569, "trades": 6, "taker_buy_volume": 14801.8, "taker_buy_quote": 302.048488}, {"ts": 1772061540000, "open": 0.02038, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 4151.6, "quote_volume": 84.597186, "trades": 3, "taker_buy_volume": 245.2, "taker_buy_quote": 4.999628}, {"ts": 1772061600000, "open": 0.02036, "high": 0.02039, "low": 0.02036, "close": 0.02036, "volume": 28969.4, "quote_volume": 590.281466, "trades": 11, "taker_buy_volume": 17445.2, "taker_buy_quote": 355.592504}, {"ts": 1772061660000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 10291.2, "quote_volume": 209.403231, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061720000, "open": 0.02033, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 7066.9, "quote_volume": 143.602275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061780000, "open": 0.02032, "high": 0.02032, "low": 0.0203, "close": 0.0203, "volume": 4732.8, "quote_volume": 96.104498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061840000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 6993.4, "quote_volume": 141.994246, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061900000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 5470.8, "quote_volume": 111.002532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061960000, "open": 0.02028, "high": 0.0203, "low": 0.02027, "close": 0.02027, "volume": 6874.9, "quote_volume": 139.425323, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 10.0485}, {"ts": 1772062020000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02031, "volume": 5609.2, "quote_volume": 113.92388, "trades": 4, "taker_buy_volume": 2409.9, "taker_buy_quote": 48.946097}, {"ts": 1772062080000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 5176.3, "quote_volume": 105.098696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062140000, "open": 0.02033, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 7272.0, "quote_volume": 147.742876, "trades": 6, "taker_buy_volume": 737.8, "taker_buy_quote": 14.999474}, {"ts": 1772062200000, "open": 0.02029, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 17113.0, "quote_volume": 347.178266, "trades": 5, "taker_buy_volume": 11250.0, "taker_buy_quote": 228.2625}, {"ts": 1772062260000, "open": 0.02028, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 7218.7, "quote_volume": 146.380558, "trades": 7, "taker_buy_volume": 1881.1, "taker_buy_quote": 38.158609}, {"ts": 1772062320000, "open": 0.02027, "high": 0.02027, "low": 0.02017, "close": 0.02019, "volume": 151662.0, "quote_volume": 3063.697304, "trades": 33, "taker_buy_volume": 31390.8, "taker_buy_quote": 634.598949}, {"ts": 1772062380000, "open": 0.02021, "high": 0.02021, "low": 0.02018, "close": 0.02018, "volume": 7139.0, "quote_volume": 144.128006, "trades": 8, "taker_buy_volume": 1453.2, "taker_buy_quote": 29.369172}, {"ts": 1772062440000, "open": 0.02019, "high": 0.02024, "low": 0.02019, "close": 0.02019, "volume": 65898.2, "quote_volume": 1332.698225, "trades": 14, "taker_buy_volume": 59515.1, "taker_buy_quote": 1203.81457}, {"ts": 1772062500000, "open": 0.02019, "high": 0.02022, "low": 0.02019, "close": 0.02022, "volume": 8272.3, "quote_volume": 167.137311, "trades": 9, "taker_buy_volume": 4225.1, "taker_buy_quote": 85.393231}, {"ts": 1772062560000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 19560.2, "quote_volume": 395.434065, "trades": 9, "taker_buy_volume": 6120.0, "taker_buy_quote": 123.7464}, {"ts": 1772062620000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 3923.5, "quote_volume": 79.220884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062680000, "open": 0.02019, "high": 0.02026, "low": 0.02019, "close": 0.02021, "volume": 11639.3, "quote_volume": 235.453483, "trades": 11, "taker_buy_volume": 3674.2, "taker_buy_quote": 74.439292}, {"ts": 1772062740000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 12098.5, "quote_volume": 244.13479, "trades": 5, "taker_buy_volume": 1294.0, "taker_buy_quote": 26.09998}, {"ts": 1772062800000, "open": 0.02016, "high": 0.02016, "low": 0.02009, "close": 0.02012, "volume": 22210.0, "quote_volume": 447.029935, "trades": 8, "taker_buy_volume": 9595.9, "taker_buy_quote": 193.069508}, {"ts": 1772062860000, "open": 0.02011, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 4138.5, "quote_volume": 83.199265, "trades": 4, "taker_buy_volume": 398.0, "taker_buy_quote": 8.00776}, {"ts": 1772062920000, "open": 0.02009, "high": 0.0201, "low": 0.02003, "close": 0.02003, "volume": 15857.7, "quote_volume": 318.107665, "trades": 9, "taker_buy_volume": 2490.0, "taker_buy_quote": 49.9893}, {"ts": 1772062980000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 28416.9, "quote_volume": 569.226788, "trades": 6, "taker_buy_volume": 773.0, "taker_buy_quote": 15.49092}, {"ts": 1772063040000, "open": 0.02004, "high": 0.02005, "low": 0.02002, "close": 0.02002, "volume": 42466.8, "quote_volume": 850.553274, "trades": 11, "taker_buy_volume": 9146.3, "taker_buy_quote": 183.32862}, {"ts": 1772063100000, "open": 0.02, "high": 0.02003, "low": 0.01999, "close": 0.02001, "volume": 341459.1, "quote_volume": 6830.192796, "trades": 42, "taker_buy_volume": 36932.6, "taker_buy_quote": 739.199471}, {"ts": 1772063160000, "open": 0.01999, "high": 0.02005, "low": 0.01999, "close": 0.02002, "volume": 6177.6, "quote_volume": 123.604106, "trades": 6, "taker_buy_volume": 274.3, "taker_buy_quote": 5.499715}, {"ts": 1772063220000, "open": 0.02002, "high": 0.02003, "low": 0.02, "close": 0.02001, "volume": 10003.4, "quote_volume": 200.265423, "trades": 8, "taker_buy_volume": 6346.0, "taker_buy_quote": 127.093667}, {"ts": 1772063280000, "open": 0.02001, "high": 0.02003, "low": 0.02001, "close": 0.02002, "volume": 7430.8, "quote_volume": 148.745299, "trades": 5, "taker_buy_volume": 274.5, "taker_buy_quote": 5.498235}, {"ts": 1772063340000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 4944.6, "quote_volume": 98.892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063400000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 3326.2, "quote_volume": 66.557262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063460000, "open": 0.02005, "high": 0.02006, "low": 0.02004, "close": 0.02005, "volume": 28371.5, "quote_volume": 568.839727, "trades": 20, "taker_buy_volume": 11117.2, "taker_buy_quote": 222.911032}, {"ts": 1772063520000, "open": 0.02005, "high": 0.02014, "low": 0.02005, "close": 0.02014, "volume": 96529.1, "quote_volume": 1941.590616, "trades": 25, "taker_buy_volume": 91229.3, "taker_buy_quote": 1835.129431}, {"ts": 1772063580000, "open": 0.02011, "high": 0.02013, "low": 0.02008, "close": 0.02013, "volume": 53118.7, "quote_volume": 1067.57142, "trades": 18, "taker_buy_volume": 15340.4, "taker_buy_quote": 308.557804}, {"ts": 1772063640000, "open": 0.02014, "high": 0.02015, "low": 0.02011, "close": 0.02013, "volume": 15934.3, "quote_volume": 320.750585, "trades": 8, "taker_buy_volume": 10547.3, "taker_buy_quote": 212.328095}, {"ts": 1772063700000, "open": 0.02013, "high": 0.02017, "low": 0.02013, "close": 0.02017, "volume": 158808.0, "quote_volume": 3202.75736, "trades": 28, "taker_buy_volume": 25000.0, "taker_buy_quote": 503.85}, {"ts": 1772063760000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 6065.4, "quote_volume": 122.323424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063820000, "open": 0.02016, "high": 0.02018, "low": 0.02016, "close": 0.02018, "volume": 5681.1, "quote_volume": 114.630976, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 100.9}, {"ts": 1772063880000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063940000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 33648.9, "quote_volume": 679.72461, "trades": 8, "taker_buy_volume": 32611.2, "taker_buy_quote": 658.76307}, {"ts": 1772064000000, "open": 0.0202, "high": 0.02024, "low": 0.0202, "close": 0.02022, "volume": 7092.9, "quote_volume": 143.428256, "trades": 6, "taker_buy_volume": 6251.4, "taker_buy_quote": 126.423964}, {"ts": 1772064060000, "open": 0.02023, "high": 0.02023, "low": 0.0202, "close": 0.0202, "volume": 5763.1, "quote_volume": 116.57569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064120000, "open": 0.02022, "high": 0.02022, "low": 0.02017, "close": 0.02017, "volume": 38460.2, "quote_volume": 777.443398, "trades": 7, "taker_buy_volume": 2138.1, "taker_buy_quote": 43.159271}, {"ts": 1772064180000, "open": 0.02016, "high": 0.02019, "low": 0.02016, "close": 0.02019, "volume": 7940.9, "quote_volume": 160.222577, "trades": 9, "taker_buy_volume": 6950.8, "taker_buy_quote": 140.262161}, {"ts": 1772064240000, "open": 0.02018, "high": 0.02019, "low": 0.02017, "close": 0.02017, "volume": 3072.1, "quote_volume": 61.984109, "trades": 6, "taker_buy_volume": 1537.4, "taker_buy_quote": 31.02921}, {"ts": 1772064300000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 3707.4, "quote_volume": 74.84235, "trades": 6, "taker_buy_volume": 1044.8, "taker_buy_quote": 21.10496}, {"ts": 1772064360000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 445.5, "quote_volume": 8.98128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064420000, "open": 0.02018, "high": 0.02022, "low": 0.02018, "close": 0.02019, "volume": 6101.5, "quote_volume": 123.282782, "trades": 8, "taker_buy_volume": 1734.9, "taker_buy_quote": 35.079678}, {"ts": 1772064480000, "open": 0.02022, "high": 0.02022, "low": 0.02019, "close": 0.02019, "volume": 5031.7, "quote_volume": 101.641523, "trades": 7, "taker_buy_volume": 845.8, "taker_buy_quote": 17.080682}, {"ts": 1772064540000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 541.9, "quote_volume": 10.94638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064600000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 3867.8, "quote_volume": 78.284272, "trades": 1, "taker_buy_volume": 3867.8, "taker_buy_quote": 78.284272}, {"ts": 1772064660000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064720000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 4218.7, "quote_volume": 85.259927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064780000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064840000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 940.6, "quote_volume": 19.028338, "trades": 2, "taker_buy_volume": 940.6, "taker_buy_quote": 19.028338}, {"ts": 1772064900000, "open": 0.02022, "high": 0.02024, "low": 0.02021, "close": 0.02024, "volume": 1749.4, "quote_volume": 35.37387, "trades": 4, "taker_buy_volume": 813.5, "taker_buy_quote": 16.454898}, {"ts": 1772064960000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 4106.1, "quote_volume": 82.996382, "trades": 3, "taker_buy_volume": 393.3, "taker_buy_quote": 7.94466}, {"ts": 1772065020000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065080000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 920.7, "quote_volume": 18.650007, "trades": 2, "taker_buy_volume": 920.7, "taker_buy_quote": 18.650007}, {"ts": 1772065140000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 357.6, "quote_volume": 7.237824, "trades": 1, "taker_buy_volume": 357.6, "taker_buy_quote": 7.237824}, {"ts": 1772065200000, "open": 0.02024, "high": 0.02028, "low": 0.02024, "close": 0.02028, "volume": 2732.3, "quote_volume": 55.334422, "trades": 6, "taker_buy_volume": 1237.5, "taker_buy_quote": 25.07967}, {"ts": 1772065260000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065320000, "open": 0.02027, "high": 0.0203, "low": 0.02026, "close": 0.0203, "volume": 8055.2, "quote_volume": 163.433982, "trades": 4, "taker_buy_volume": 7733.5, "taker_buy_quote": 156.91634}, {"ts": 1772065380000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 985.2, "quote_volume": 19.979856, "trades": 1, "taker_buy_volume": 985.2, "taker_buy_quote": 19.979856}, {"ts": 1772065440000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 2109.5, "quote_volume": 42.86504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065500000, "open": 0.0203, "high": 0.0203, "low": 0.02028, "close": 0.0203, "volume": 16502.3, "quote_volume": 334.951312, "trades": 8, "taker_buy_volume": 544.6, "taker_buy_quote": 11.05538}, {"ts": 1772065560000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 841.5, "quote_volume": 17.08245, "trades": 2, "taker_buy_volume": 841.5, "taker_buy_quote": 17.08245}, {"ts": 1772065620000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 445.5, "quote_volume": 9.030285, "trades": 1, "taker_buy_volume": 445.5, "taker_buy_quote": 9.030285}, {"ts": 1772065680000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065740000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065800000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02025, "volume": 4163.8, "quote_volume": 84.252672, "trades": 2, "taker_buy_volume": 949.9, "taker_buy_quote": 19.235475}, {"ts": 1772065860000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 4073.3, "quote_volume": 82.402859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065920000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065980000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066040000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066100000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066160000, "open": 0.02023, "high": 0.02023, "low": 0.02017, "close": 0.02017, "volume": 17711.6, "quote_volume": 357.878095, "trades": 9, "taker_buy_volume": 1514.4, "taker_buy_quote": 30.595513}, {"ts": 1772066220000, "open": 0.02017, "high": 0.02017, "low": 0.02011, "close": 0.02012, "volume": 21469.2, "quote_volume": 432.150958, "trades": 13, "taker_buy_volume": 11394.0, "taker_buy_quote": 229.278626}, {"ts": 1772066280000, "open": 0.02015, "high": 0.02015, "low": 0.02006, "close": 0.02007, "volume": 15975.5, "quote_volume": 320.96773, "trades": 11, "taker_buy_volume": 3908.2, "taker_buy_quote": 78.564351}, {"ts": 1772066340000, "open": 0.02006, "high": 0.02006, "low": 0.02003, "close": 0.02006, "volume": 59321.5, "quote_volume": 1189.539705, "trades": 13, "taker_buy_volume": 53838.0, "taker_buy_quote": 1079.540695}, {"ts": 1772066400000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02004, "volume": 7317.6, "quote_volume": 146.702414, "trades": 4, "taker_buy_volume": 5223.2, "taker_buy_quote": 104.709694}, {"ts": 1772066460000, "open": 0.02003, "high": 0.02003, "low": 0.01998, "close": 0.02001, "volume": 53366.1, "quote_volume": 1068.377565, "trades": 18, "taker_buy_volume": 14932.9, "taker_buy_quote": 298.807329}, {"ts": 1772066520000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 398.0, "quote_volume": 7.97194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066580000, "open": 0.02009, "high": 0.02012, "low": 0.02009, "close": 0.02012, "volume": 2940.0, "quote_volume": 59.077318, "trades": 6, "taker_buy_volume": 2492.2, "taker_buy_quote": 50.081016}, {"ts": 1772066640000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 1586.7, "quote_volume": 31.886753, "trades": 3, "taker_buy_volume": 497.5, "taker_buy_quote": 10.004725}, {"ts": 1772066700000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 51601.0, "quote_volume": 1037.096044, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066760000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066820000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1042.9, "quote_volume": 20.951861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066880000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 841.5, "quote_volume": 16.918605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066940000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02011, "volume": 1490.1, "quote_volume": 29.965465, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 10.06}, {"ts": 1772067000000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 1284.2, "quote_volume": 25.801696, "trades": 3, "taker_buy_volume": 550.0, "taker_buy_quote": 11.055}, {"ts": 1772067060000, "open": 0.02008, "high": 0.02008, "low": 0.02006, "close": 0.02006, "volume": 1839.3, "quote_volume": 36.906358, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 10.04}, {"ts": 1772067120000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067180000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 302.6, "quote_volume": 6.076208, "trades": 1, "taker_buy_volume": 302.6, "taker_buy_quote": 6.076208}, {"ts": 1772067240000, "open": 0.02008, "high": 0.02013, "low": 0.02008, "close": 0.02013, "volume": 9409.8, "quote_volume": 189.249659, "trades": 6, "taker_buy_volume": 3339.3, "taker_buy_quote": 67.120109}, {"ts": 1772067300000, "open": 0.02014, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 5413.9, "quote_volume": 109.044902, "trades": 2, "taker_buy_volume": 5413.9, "taker_buy_quote": 109.044902}, {"ts": 1772067360000, "open": 0.02016, "high": 0.02022, "low": 0.02016, "close": 0.02019, "volume": 135010.4, "quote_volume": 2725.73923, "trades": 28, "taker_buy_volume": 96339.4, "taker_buy_quote": 1944.87053}, {"ts": 1772067420000, "open": 0.02018, "high": 0.02021, "low": 0.02017, "close": 0.0202, "volume": 50614.2, "quote_volume": 1021.412552, "trades": 12, "taker_buy_volume": 7971.3, "taker_buy_quote": 161.090023}, {"ts": 1772067480000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 5569.5, "quote_volume": 112.4513, "trades": 4, "taker_buy_volume": 2472.3, "taker_buy_quote": 49.918832}, {"ts": 1772067540000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 1330.0, "quote_volume": 26.856641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067600000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067660000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067720000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067780000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 4318.5, "quote_volume": 87.230059, "trades": 2, "taker_buy_volume": 3954.4, "taker_buy_quote": 79.87888}, {"ts": 1772067840000, "open": 0.02022, "high": 0.02025, "low": 0.02022, "close": 0.02025, "volume": 10715.8, "quote_volume": 216.890241, "trades": 4, "taker_buy_volume": 10715.8, "taker_buy_quote": 216.890241}, {"ts": 1772067900000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067960000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068020000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 6267.2, "quote_volume": 126.848128, "trades": 3, "taker_buy_volume": 3966.0, "taker_buy_quote": 80.27184}, {"ts": 1772068080000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 315.0, "quote_volume": 6.37245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068140000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068200000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068260000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068320000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068380000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 655.8, "quote_volume": 13.266834, "trades": 1, "taker_buy_volume": 655.8, "taker_buy_quote": 13.266834}, {"ts": 1772068440000, "open": 0.02024, "high": 0.02026, "low": 0.02024, "close": 0.02026, "volume": 7613.1, "quote_volume": 154.174264, "trades": 5, "taker_buy_volume": 7613.1, "taker_buy_quote": 154.174264}, {"ts": 1772068500000, "open": 0.02025, "high": 0.02025, "low": 0.02022, "close": 0.02022, "volume": 6068.3, "quote_volume": 122.869776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068560000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 938.7, "quote_volume": 18.98596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068620000, "open": 0.02023, "high": 0.02023, "low": 0.02019, "close": 0.02019, "volume": 5002.6, "quote_volume": 101.097554, "trades": 7, "taker_buy_volume": 3460.1, "taker_buy_quote": 69.941363}, {"ts": 1772068680000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 890.6, "quote_volume": 17.985194, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 8.0396}, {"ts": 1772068740000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 3215.3, "quote_volume": 64.94906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068800000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068860000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 794.5, "quote_volume": 16.056845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068920000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068980000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069040000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 5386.8, "quote_volume": 108.921096, "trades": 1, "taker_buy_volume": 5386.8, "taker_buy_quote": 108.921096}, {"ts": 1772069100000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069160000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069220000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 556.2, "quote_volume": 11.240802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069280000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 1442.8, "quote_volume": 29.139585, "trades": 3, "taker_buy_volume": 1442.8, "taker_buy_quote": 29.139585}, {"ts": 1772069340000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 1435.4, "quote_volume": 29.003, "trades": 3, "taker_buy_volume": 893.5, "taker_buy_quote": 18.05662}, {"ts": 1772069400000, "open": 0.02022, "high": 0.02022, "low": 0.02018, "close": 0.02019, "volume": 14655.4, "quote_volume": 295.873454, "trades": 10, "taker_buy_volume": 2368.5, "taker_buy_quote": 47.851774}, {"ts": 1772069460000, "open": 0.0202, "high": 0.02021, "low": 0.02019, "close": 0.02021, "volume": 2226.5, "quote_volume": 44.971359, "trades": 5, "taker_buy_volume": 992.8, "taker_buy_quote": 20.059015}, {"ts": 1772069520000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 2280.7, "quote_volume": 46.039432, "trades": 5, "taker_buy_volume": 1094.6, "taker_buy_quote": 22.099974}, {"ts": 1772069580000, "open": 0.02019, "high": 0.02019, "low": 0.02015, "close": 0.02016, "volume": 3300.8, "quote_volume": 66.549403, "trades": 4, "taker_buy_volume": 1688.9, "taker_buy_quote": 34.069618}, {"ts": 1772069640000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.02019, "volume": 10405.7, "quote_volume": 210.091034, "trades": 4, "taker_buy_volume": 9913.1, "taker_buy_quote": 200.14544}, {"ts": 1772069700000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02021, "volume": 3041.4, "quote_volume": 61.45455, "trades": 5, "taker_buy_volume": 1711.3, "taker_buy_quote": 34.57717}, {"ts": 1772069760000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 1527.1, "quote_volume": 30.842987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069820000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1246.9, "quote_volume": 25.199849, "trades": 2, "taker_buy_volume": 705.0, "taker_buy_quote": 14.24805}, {"ts": 1772069880000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 6023.0, "quote_volume": 121.6646, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 8.0396}, {"ts": 1772069940000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 845.8, "quote_volume": 17.072722, "trades": 2, "taker_buy_volume": 845.8, "taker_buy_quote": 17.072722}, {"ts": 1772070000000, "open": 0.02019, "high": 0.0202, "low": 0.02018, "close": 0.02019, "volume": 33608.0, "quote_volume": 678.541571, "trades": 11, "taker_buy_volume": 895.5, "taker_buy_quote": 18.08512}, {"ts": 1772070060000, "open": 0.0202, "high": 0.02023, "low": 0.0202, "close": 0.02023, "volume": 4237.4, "quote_volume": 85.658666, "trades": 5, "taker_buy_volume": 3094.8, "taker_buy_quote": 62.578146}, {"ts": 1772070120000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 2932.4, "quote_volume": 59.297041, "trades": 5, "taker_buy_volume": 2932.4, "taker_buy_quote": 59.297041}, {"ts": 1772070180000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 1381.6, "quote_volume": 27.917703, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 10.00395}, {"ts": 1772070240000, "open": 0.02019, "high": 0.0202, "low": 0.02016, "close": 0.02016, "volume": 12387.9, "quote_volume": 249.877738, "trades": 11, "taker_buy_volume": 8006.5, "taker_buy_quote": 161.51492}, {"ts": 1772070300000, "open": 0.02014, "high": 0.02014, "low": 0.0201, "close": 0.0201, "volume": 9757.8, "quote_volume": 196.382323, "trades": 7, "taker_buy_volume": 1741.8, "taker_buy_quote": 35.03653}, {"ts": 1772070360000, "open": 0.02012, "high": 0.02017, "low": 0.02012, "close": 0.02017, "volume": 90379.4, "quote_volume": 1821.217106, "trades": 20, "taker_buy_volume": 87772.5, "taker_buy_quote": 1768.745184}, {"ts": 1772070420000, "open": 0.02016, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 2538.8, "quote_volume": 51.178178, "trades": 5, "taker_buy_volume": 1195.3, "taker_buy_quote": 24.097248}, {"ts": 1772070480000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070540000, "open": 0.02015, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 54797.5, "quote_volume": 1103.48789, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070600000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070660000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 1410.0, "quote_volume": 28.3833, "trades": 1, "taker_buy_volume": 1410.0, "taker_buy_quote": 28.3833}, {"ts": 1772070720000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.0201, "volume": 5179.2, "quote_volume": 104.099813, "trades": 5, "taker_buy_volume": 400.0, "taker_buy_quote": 8.04}, {"ts": 1772070780000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070840000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 895.7, "quote_volume": 17.994613, "trades": 2, "taker_buy_volume": 895.7, "taker_buy_quote": 17.994613}, {"ts": 1772070900000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 5171.4, "quote_volume": 103.939694, "trades": 4, "taker_buy_volume": 950.0, "taker_buy_quote": 19.095}, {"ts": 1772070960000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 1881.1, "quote_volume": 37.795754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071020000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 1954.3, "quote_volume": 39.29093, "trades": 4, "taker_buy_volume": 1954.3, "taker_buy_quote": 39.29093}, {"ts": 1772071080000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 2100.0, "quote_volume": 42.21, "trades": 4, "taker_buy_volume": 2100.0, "taker_buy_quote": 42.21}, {"ts": 1772071140000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 2895.1, "quote_volume": 58.167608, "trades": 7, "taker_buy_volume": 1900.0, "taker_buy_quote": 38.186}, {"ts": 1772071200000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 7029.9, "quote_volume": 141.165892, "trades": 4, "taker_buy_volume": 550.0, "taker_buy_quote": 11.0495}, {"ts": 1772071260000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4986.0, "quote_volume": 100.01916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071320000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 15538.8, "quote_volume": 312.019104, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.95}, {"ts": 1772071380000, "open": 0.02004, "high": 0.02004, "low": 0.01999, "close": 0.01999, "volume": 52533.1, "quote_volume": 1051.522092, "trades": 13, "taker_buy_volume": 33194.5, "taker_buy_quote": 664.63389}, {"ts": 1772071440000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 2344.1, "quote_volume": 46.926453, "trades": 5, "taker_buy_volume": 1050.6, "taker_buy_quote": 21.043518}, {"ts": 1772071500000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 6622.5, "quote_volume": 132.46, "trades": 3, "taker_buy_volume": 6125.0, "taker_buy_quote": 122.51}, {"ts": 1772071560000, "open": 0.02, "high": 0.02001, "low": 0.01998, "close": 0.02001, "volume": 66312.4, "quote_volume": 1326.008689, "trades": 23, "taker_buy_volume": 54165.4, "taker_buy_quote": 1083.262303}, {"ts": 1772071620000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 23208.2, "quote_volume": 464.116457, "trades": 6, "taker_buy_volume": 15746.0, "taker_buy_quote": 314.92}, {"ts": 1772071680000, "open": 0.02003, "high": 0.02003, "low": 0.02, "close": 0.02002, "volume": 22835.4, "quote_volume": 457.251543, "trades": 8, "taker_buy_volume": 7729.4, "taker_buy_quote": 154.755968}, {"ts": 1772071740000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 5315.1, "quote_volume": 106.45598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071800000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 2480.0, "quote_volume": 49.6992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071860000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071920000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071980000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 94786.1, "quote_volume": 1895.754292, "trades": 7, "taker_buy_volume": 18699.1, "taker_buy_quote": 373.982}, {"ts": 1772072040000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 8119.2, "quote_volume": 162.384, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 89.92}, {"ts": 1772072100000, "open": 0.02002, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 9020.9, "quote_volume": 180.697974, "trades": 2, "taker_buy_volume": 9020.9, "taker_buy_quote": 180.697974}, {"ts": 1772072160000, "open": 0.02006, "high": 0.02009, "low": 0.02006, "close": 0.02009, "volume": 20327.0, "quote_volume": 408.171508, "trades": 6, "taker_buy_volume": 18827.0, "taker_buy_quote": 378.036508}, {"ts": 1772072220000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02011, "volume": 44469.1, "quote_volume": 894.321914, "trades": 6, "taker_buy_volume": 15572.1, "taker_buy_quote": 312.99921}, {"ts": 1772072280000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 7194.9, "quote_volume": 144.839132, "trades": 3, "taker_buy_volume": 7194.9, "taker_buy_quote": 144.839132}, {"ts": 1772072340000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072400000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.0201, "volume": 5534.2, "quote_volume": 111.210553, "trades": 5, "taker_buy_volume": 4955.3, "taker_buy_quote": 99.59203}, {"ts": 1772072460000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 396.0, "quote_volume": 7.96752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072520000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072580000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 1392.8, "quote_volume": 27.970406, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 8.036}, {"ts": 1772072640000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 752.7, "quote_volume": 15.126243, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 9.045}, {"ts": 1772072700000, "open": 0.02007, "high": 0.0201, "low": 0.02007, "close": 0.0201, "volume": 43796.5, "quote_volume": 879.30463, "trades": 10, "taker_buy_volume": 43796.5, "taker_buy_quote": 879.30463}, {"ts": 1772072760000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.02009, "volume": 3123.8, "quote_volume": 62.762164, "trades": 7, "taker_buy_volume": 950.0, "taker_buy_quote": 19.095}, {"ts": 1772072820000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 992.8, "quote_volume": 19.945352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072880000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 6642.2, "quote_volume": 133.441798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072940000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 1000.0, "quote_volume": 20.095, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.095}, {"ts": 1772073000000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 2381.3, "quote_volume": 47.874578, "trades": 5, "taker_buy_volume": 1044.8, "taker_buy_quote": 21.010928}, {"ts": 1772073060000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 940.5, "quote_volume": 18.90405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073120000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 9259.0, "quote_volume": 186.47626, "trades": 2, "taker_buy_volume": 4386.6, "taker_buy_quote": 88.346124}, {"ts": 1772073180000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073240000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073300000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073360000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073420000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 635.2, "quote_volume": 12.786576, "trades": 1, "taker_buy_volume": 635.2, "taker_buy_quote": 12.786576}, {"ts": 1772073480000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 1042.3, "quote_volume": 20.950753, "trades": 2, "taker_buy_volume": 547.3, "taker_buy_quote": 11.006203}, {"ts": 1772073540000, "open": 0.02011, "high": 0.02011, "low": 0.02008, "close": 0.02008, "volume": 10215.8, "quote_volume": 205.214014, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.1045}, {"ts": 1772073600000, "open": 0.02009, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 50156.0, "quote_volume": 1008.219249, "trades": 16, "taker_buy_volume": 50156.0, "taker_buy_quote": 1008.219249}, {"ts": 1772073660000, "open": 0.02009, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 1042.3, "quote_volume": 20.950753, "trades": 2, "taker_buy_volume": 547.3, "taker_buy_quote": 11.006203}, {"ts": 1772073720000, "open": 0.02011, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 1287.0, "quote_volume": 25.89345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073780000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 6029.6, "quote_volume": 121.49644, "trades": 2, "taker_buy_volume": 404.6, "taker_buy_quote": 8.15269}, {"ts": 1772073840000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073900000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 22098.1, "quote_volume": 445.276715, "trades": 4, "taker_buy_volume": 22098.1, "taker_buy_quote": 445.276715}, {"ts": 1772073960000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074020000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074080000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 1807.0, "quote_volume": 36.37491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074140000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074200000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074260000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074320000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074380000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1648.4, "quote_volume": 33.198776, "trades": 1, "taker_buy_volume": 1648.4, "taker_buy_quote": 33.198776}, {"ts": 1772074440000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074500000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 2109.3, "quote_volume": 42.502395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074560000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074620000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 447.8, "quote_volume": 9.032126, "trades": 1, "taker_buy_volume": 447.8, "taker_buy_quote": 9.032126}, {"ts": 1772074680000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074740000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 1540.1, "quote_volume": 31.074763, "trades": 3, "taker_buy_volume": 1094.6, "taker_buy_quote": 22.089028}, {"ts": 1772074800000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 3307.1, "quote_volume": 66.704207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074860000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074920000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074980000, "open": 0.02018, "high": 0.02022, "low": 0.02018, "close": 0.02022, "volume": 13274.6, "quote_volume": 268.182304, "trades": 8, "taker_buy_volume": 7967.5, "taker_buy_quote": 160.978884}, {"ts": 1772075040000, "open": 0.02021, "high": 0.02021, "low": 0.02018, "close": 0.02018, "volume": 1039.6, "quote_volume": 20.995466, "trades": 2, "taker_buy_volume": 544.6, "taker_buy_quote": 11.006366}, {"ts": 1772075100000, "open": 0.02017, "high": 0.02017, "low": 0.02015, "close": 0.02015, "volume": 10425.3, "quote_volume": 210.270381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075160000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075220000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075280000, "open": 0.02013, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 50257.9, "quote_volume": 1012.255908, "trades": 13, "taker_buy_volume": 46596.1, "taker_buy_quote": 938.543874}, {"ts": 1772075340000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075400000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1601.0, "quote_volume": 32.1801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075460000, "open": 0.0201, "high": 0.02013, "low": 0.0201, "close": 0.02013, "volume": 119058.9, "quote_volume": 2394.206569, "trades": 14, "taker_buy_volume": 119058.9, "taker_buy_quote": 2394.206569}, {"ts": 1772075520000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 1395.9, "quote_volume": 28.099467, "trades": 2, "taker_buy_volume": 1395.9, "taker_buy_quote": 28.099467}, {"ts": 1772075580000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 1307.1, "quote_volume": 26.311923, "trades": 3, "taker_buy_volume": 1307.1, "taker_buy_quote": 26.311923}, {"ts": 1772075640000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 447.8, "quote_volume": 9.014214, "trades": 1, "taker_buy_volume": 447.8, "taker_buy_quote": 9.014214}, {"ts": 1772075700000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075760000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5625.0, "quote_volume": 113.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075820000, "open": 0.02012, "high": 0.02012, "low": 0.02009, "close": 0.02009, "volume": 3110.7, "quote_volume": 62.515785, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075880000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 1289.0, "quote_volume": 25.91783, "trades": 3, "taker_buy_volume": 398.0, "taker_buy_quote": 8.00378}, {"ts": 1772075940000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076000000, "open": 0.0201, "high": 0.0201, "low": 0.02006, "close": 0.02006, "volume": 8347.9, "quote_volume": 167.626694, "trades": 5, "taker_buy_volume": 991.1, "taker_buy_quote": 19.91011}, {"ts": 1772076060000, "open": 0.02006, "high": 0.02009, "low": 0.02006, "close": 0.02007, "volume": 2442.1, "quote_volume": 49.02642, "trades": 5, "taker_buy_volume": 1397.3, "taker_buy_quote": 28.062757}, {"ts": 1772076120000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 7826.2, "quote_volume": 157.003572, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.07}, {"ts": 1772076180000, "open": 0.02006, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 2298.3, "quote_volume": 46.113898, "trades": 5, "taker_buy_volume": 1447.8, "taker_buy_quote": 29.057346}, {"ts": 1772076240000, "open": 0.02005, "high": 0.02009, "low": 0.02005, "close": 0.02009, "volume": 1997.5, "quote_volume": 40.091869, "trades": 4, "taker_buy_volume": 950.0, "taker_buy_quote": 19.0775}, {"ts": 1772076300000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 895.5, "quote_volume": 17.99955, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 9.045}, {"ts": 1772076360000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 4159.9, "quote_volume": 83.608517, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.1}, {"ts": 1772076420000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 947.5, "quote_volume": 19.044275, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 9.0495}, {"ts": 1772076480000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 2344.6, "quote_volume": 47.115514, "trades": 5, "taker_buy_volume": 1250.0, "taker_buy_quote": 25.125}, {"ts": 1772076540000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 396.0, "quote_volume": 7.95564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076600000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02009, "volume": 3659.3, "quote_volume": 73.524359, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 27.135}, {"ts": 1772076660000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 621.3, "quote_volume": 12.481917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076720000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 850.0, "quote_volume": 17.085, "trades": 2, "taker_buy_volume": 850.0, "taker_buy_quote": 17.085}, {"ts": 1772076780000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 3499.4, "quote_volume": 70.364479, "trades": 4, "taker_buy_volume": 400.0, "taker_buy_quote": 8.04}, {"ts": 1772076840000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 396.0, "quote_volume": 7.95564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076900000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 544.6, "quote_volume": 10.941014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076960000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 396.0, "quote_volume": 7.95564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077020000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077080000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077140000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 4496.0, "quote_volume": 90.23472, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 90.23472}, {"ts": 1772077200000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1225.6, "quote_volume": 24.561024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077260000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4246.4, "quote_volume": 85.182784, "trades": 2, "taker_buy_volume": 569.6, "taker_buy_quote": 11.426176}, {"ts": 1772077320000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077380000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1457.6, "quote_volume": 29.268608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077440000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 1900.0, "quote_volume": 38.152, "trades": 4, "taker_buy_volume": 950.0, "taker_buy_quote": 19.0855}, {"ts": 1772077500000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 724.2, "quote_volume": 14.52021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077560000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077620000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077680000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2000.0, "quote_volume": 40.18, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 40.18}, {"ts": 1772077740000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 450.0, "quote_volume": 9.0405, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 9.0405}, {"ts": 1772077800000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 2246.0, "quote_volume": 45.09172, "trades": 5, "taker_buy_volume": 1450.0, "taker_buy_quote": 29.116}, {"ts": 1772077860000, "open": 0.02008, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 2552.0, "quote_volume": 51.24814, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 40.1695}, {"ts": 1772077920000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 2347.5, "quote_volume": 47.1563, "trades": 5, "taker_buy_volume": 1850.0, "taker_buy_quote": 37.1665}, {"ts": 1772077980000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 1442.9, "quote_volume": 28.968954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078040000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1156.4, "quote_volume": 23.197384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078100000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1194.0, "quote_volume": 23.95164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078160000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 11490.2, "quote_volume": 230.493412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078220000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 1097.6, "quote_volume": 22.02391, "trades": 2, "taker_buy_volume": 1097.6, "taker_buy_quote": 22.02391}, {"ts": 1772078280000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1216.6, "quote_volume": 24.39283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078340000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078400000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078460000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 5625.0, "quote_volume": 112.8375, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.8375}, {"ts": 1772078520000, "open": 0.02007, "high": 0.0201, "low": 0.02006, "close": 0.02006, "volume": 59102.9, "quote_volume": 1187.003072, "trades": 15, "taker_buy_volume": 58704.9, "taker_buy_quote": 1179.019192}, {"ts": 1772078580000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078640000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 895.5, "quote_volume": 17.98562, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 7.99582}, {"ts": 1772078700000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 6520.3, "quote_volume": 130.932099, "trades": 3, "taker_buy_volume": 447.5, "taker_buy_quote": 8.990275}, {"ts": 1772078760000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 2092.4, "quote_volume": 41.994468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078820000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078880000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078940000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 44948.8, "quote_volume": 903.157972, "trades": 15, "taker_buy_volume": 19603.2, "taker_buy_quote": 393.87815}, {"ts": 1772079000000, "open": 0.02011, "high": 0.02014, "low": 0.0201, "close": 0.02014, "volume": 43809.1, "quote_volume": 881.241554, "trades": 13, "taker_buy_volume": 17241.9, "taker_buy_quote": 346.937158}, {"ts": 1772079060000, "open": 0.02013, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 20571.0, "quote_volume": 413.958608, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079120000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 13637.2, "quote_volume": 274.244092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079180000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079240000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 1743.9, "quote_volume": 35.015991, "trades": 3, "taker_buy_volume": 1345.9, "taker_buy_quote": 27.028131}, {"ts": 1772079300000, "open": 0.0201, "high": 0.02014, "low": 0.0201, "close": 0.0201, "volume": 89748.6, "quote_volume": 1805.780691, "trades": 16, "taker_buy_volume": 88384.1, "taker_buy_quote": 1778.346076}, {"ts": 1772079360000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 6125.0, "quote_volume": 123.225, "trades": 2, "taker_buy_volume": 6125.0, "taker_buy_quote": 123.225}, {"ts": 1772079420000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 1435.6, "quote_volume": 28.869916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079480000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 15476.5, "quote_volume": 310.929866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079540000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4986.0, "quote_volume": 100.01916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079600000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 4496.0, "quote_volume": 90.09984, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 90.09984}, {"ts": 1772079660000, "open": 0.02006, "high": 0.02007, "low": 0.02005, "close": 0.02005, "volume": 1347.8, "quote_volume": 27.03689, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 18.0585}, {"ts": 1772079720000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 452.2, "quote_volume": 9.053044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079780000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 450.0, "quote_volume": 9.027, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 9.027}, {"ts": 1772079840000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079900000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 4218.7, "quote_volume": 84.711496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079960000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 27826.2, "quote_volume": 559.47537, "trades": 10, "taker_buy_volume": 11250.0, "taker_buy_quote": 226.2375}, {"ts": 1772080020000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080080000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080140000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 845.5, "quote_volume": 16.994095, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 8.044}, {"ts": 1772080200000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 1404.5, "quote_volume": 28.24045, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.11}, {"ts": 1772080260000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 5625.0, "quote_volume": 113.23125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.23125}, {"ts": 1772080320000, "open": 0.02014, "high": 0.02018, "low": 0.02014, "close": 0.02018, "volume": 45330.2, "quote_volume": 913.656008, "trades": 15, "taker_buy_volume": 32316.5, "taker_buy_quote": 651.356066}, {"ts": 1772080380000, "open": 0.02015, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 3201.2, "quote_volume": 64.493288, "trades": 3, "taker_buy_volume": 547.3, "taker_buy_quote": 11.028095}, {"ts": 1772080440000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080500000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080560000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080620000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 5625.0, "quote_volume": 113.23125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080680000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080740000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080800000, "open": 0.02016, "high": 0.02019, "low": 0.02015, "close": 0.02019, "volume": 3863.8, "quote_volume": 77.972003, "trades": 3, "taker_buy_volume": 544.5, "taker_buy_quote": 10.97712}, {"ts": 1772080860000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 9260.0, "quote_volume": 187.129912, "trades": 7, "taker_buy_volume": 7058.0, "taker_buy_quote": 142.649512}, {"ts": 1772080920000, "open": 0.02019, "high": 0.02019, "low": 0.02016, "close": 0.02016, "volume": 79831.3, "quote_volume": 1610.713923, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080980000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 4496.0, "quote_volume": 90.72928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081040000, "open": 0.02015, "high": 0.02017, "low": 0.02015, "close": 0.02017, "volume": 9028.0, "quote_volume": 182.008156, "trades": 5, "taker_buy_volume": 9028.0, "taker_buy_quote": 182.008156}, {"ts": 1772081100000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081160000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081220000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081280000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 2667.3, "quote_volume": 53.772768, "trades": 2, "taker_buy_volume": 2667.3, "taker_buy_quote": 53.772768}, {"ts": 1772081340000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081400000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 7465.5, "quote_volume": 150.35517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081460000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081520000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081580000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 14074.6, "quote_volume": 283.60319, "trades": 4, "taker_buy_volume": 9855.8, "taker_buy_quote": 198.59437}, {"ts": 1772081640000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081700000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081760000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081820000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 1853.1, "quote_volume": 37.302903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081880000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081940000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 3969.5, "quote_volume": 79.906035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082000000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.02007, "volume": 16486.2, "quote_volume": 330.95837, "trades": 10, "taker_buy_volume": 3760.6, "taker_buy_quote": 75.502894}, {"ts": 1772082060000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 4174.0, "quote_volume": 83.834566, "trades": 6, "taker_buy_volume": 4174.0, "taker_buy_quote": 83.834566}, {"ts": 1772082120000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4986.0, "quote_volume": 100.01916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082180000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 400.0, "quote_volume": 8.024, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 8.024}, {"ts": 1772082240000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 2360.0, "quote_volume": 47.3888, "trades": 3, "taker_buy_volume": 2360.0, "taker_buy_quote": 47.3888}, {"ts": 1772082300000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1862.0, "quote_volume": 37.3331, "trades": 2, "taker_buy_volume": 1862.0, "taker_buy_quote": 37.3331}, {"ts": 1772082360000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1429.2, "quote_volume": 28.684044, "trades": 2, "taker_buy_volume": 1429.2, "taker_buy_quote": 28.684044}, {"ts": 1772082420000, "open": 0.02007, "high": 0.02007, "low": 0.02005, "close": 0.02005, "volume": 15623.8, "quote_volume": 313.33167, "trades": 9, "taker_buy_volume": 5586.0, "taker_buy_quote": 112.07378}, {"ts": 1772082480000, "open": 0.02002, "high": 0.02002, "low": 0.01999, "close": 0.02, "volume": 32562.9, "quote_volume": 651.622746, "trades": 14, "taker_buy_volume": 25695.9, "taker_buy_quote": 514.175719}, {"ts": 1772082540000, "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 35499.0, "quote_volume": 709.993697, "trades": 14, "taker_buy_volume": 28329.2, "taker_buy_quote": 566.613145}, {"ts": 1772082600000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 63407.0, "quote_volume": 1268.018486, "trades": 15, "taker_buy_volume": 56203.9, "taker_buy_quote": 1123.972267}, {"ts": 1772082660000, "open": 0.01999, "high": 0.01999, "low": 0.01995, "close": 0.01995, "volume": 21550.3, "quote_volume": 430.489738, "trades": 11, "taker_buy_volume": 14544.4, "taker_buy_quote": 290.571856}, {"ts": 1772082720000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 34486.0, "quote_volume": 689.330705, "trades": 4, "taker_buy_volume": 30042.5, "taker_buy_quote": 600.549575}, {"ts": 1772082780000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082840000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082900000, "open": 0.01997, "high": 0.01997, "low": 0.01992, "close": 0.01992, "volume": 52009.0, "quote_volume": 1036.774697, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082960000, "open": 0.01991, "high": 0.01992, "low": 0.0199, "close": 0.01991, "volume": 73822.8, "quote_volume": 1470.162367, "trades": 16, "taker_buy_volume": 72597.2, "taker_buy_quote": 1445.772927}, {"ts": 1772083020000, "open": 0.01991, "high": 0.01993, "low": 0.0199, "close": 0.01991, "volume": 11803.3, "quote_volume": 235.008233, "trades": 7, "taker_buy_volume": 6351.5, "taker_buy_quote": 126.472895}, {"ts": 1772083080000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 1388.4, "quote_volume": 27.652544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083140000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 400.0, "quote_volume": 7.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083200000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 2029.1, "quote_volume": 40.460254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083260000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083320000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 13360.2, "quote_volume": 266.803194, "trades": 2, "taker_buy_volume": 13360.2, "taker_buy_quote": 266.803194}, {"ts": 1772083380000, "open": 0.01999, "high": 0.02006, "low": 0.01999, "close": 0.02006, "volume": 170764.5, "quote_volume": 3418.973976, "trades": 28, "taker_buy_volume": 166398.0, "taker_buy_quote": 3331.549216}, {"ts": 1772083440000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1517.4, "quote_volume": 30.42387, "trades": 1, "taker_buy_volume": 1517.4, "taker_buy_quote": 30.42387}, {"ts": 1772083500000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 95507.0, "quote_volume": 1915.766279, "trades": 13, "taker_buy_volume": 51286.3, "taker_buy_quote": 1028.290315}, {"ts": 1772083560000, "open": 0.02006, "high": 0.02008, "low": 0.02004, "close": 0.02008, "volume": 82973.8, "quote_volume": 1664.052358, "trades": 15, "taker_buy_volume": 548.8, "taker_buy_quote": 11.019904}, {"ts": 1772083620000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083680000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083740000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083800000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 574.0, "quote_volume": 11.50296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083860000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083920000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 15578.5, "quote_volume": 312.348925, "trades": 3, "taker_buy_volume": 15578.5, "taker_buy_quote": 312.348925}, {"ts": 1772083980000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084040000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 20605.9, "quote_volume": 413.287762, "trades": 9, "taker_buy_volume": 8321.7, "taker_buy_quote": 166.933302}, {"ts": 1772084100000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 492.8, "quote_volume": 9.875712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084160000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 2109.4, "quote_volume": 42.251282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084220000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 4723.8, "quote_volume": 94.516504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084280000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084340000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084400000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1463.4, "quote_volume": 29.311902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084460000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1000.0, "quote_volume": 20.06, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.06}, {"ts": 1772084520000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02005, "volume": 1390.6, "quote_volume": 27.88953, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 8.028}, {"ts": 1772084580000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 447.8, "quote_volume": 8.973912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084640000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 513.7, "quote_volume": 10.304822, "trades": 1, "taker_buy_volume": 513.7, "taker_buy_quote": 10.304822}, {"ts": 1772084700000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 918.3, "quote_volume": 18.411915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084760000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084820000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 5580.4, "quote_volume": 111.998628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084880000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 2932.3, "quote_volume": 58.851261, "trades": 1, "taker_buy_volume": 2932.3, "taker_buy_quote": 58.851261}, {"ts": 1772084940000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 346.5, "quote_volume": 6.95079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085000000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085060000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 2771.0, "quote_volume": 55.55855, "trades": 1, "taker_buy_volume": 2771.0, "taker_buy_quote": 55.55855}, {"ts": 1772085120000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 11302.3, "quote_volume": 226.606575, "trades": 4, "taker_buy_volume": 10848.3, "taker_buy_quote": 217.508415}, {"ts": 1772085180000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085240000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085300000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 3664.7, "quote_volume": 73.477235, "trades": 2, "taker_buy_volume": 2764.2, "taker_buy_quote": 55.42221}, {"ts": 1772085360000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 3563.4, "quote_volume": 71.44617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085420000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085480000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 4085.6, "quote_volume": 81.864366, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085540000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085600000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085660000, "open": 0.02001, "high": 0.02003, "low": 0.02001, "close": 0.02003, "volume": 10324.8, "quote_volume": 206.651702, "trades": 3, "taker_buy_volume": 4699.8, "taker_buy_quote": 94.095452}, {"ts": 1772085720000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 2097.5, "quote_volume": 41.991975, "trades": 4, "taker_buy_volume": 1050.0, "taker_buy_quote": 21.0315}, {"ts": 1772085780000, "open": 0.02001, "high": 0.02005, "low": 0.02001, "close": 0.02005, "volume": 2988.2, "quote_volume": 59.86644, "trades": 3, "taker_buy_volume": 1035.0, "taker_buy_quote": 20.7207}, {"ts": 1772085840000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 3676.8, "quote_volume": 73.866912, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 73.866912}, {"ts": 1772085900000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 3280.3, "quote_volume": 65.93403, "trades": 2, "taker_buy_volume": 349.9, "taker_buy_quote": 7.03299}, {"ts": 1772085960000, "open": 0.02012, "high": 0.02014, "low": 0.02009, "close": 0.02011, "volume": 191608.2, "quote_volume": 3853.628296, "trades": 62, "taker_buy_volume": 54733.2, "taker_buy_quote": 1101.454314}, {"ts": 1772086020000, "open": 0.02011, "high": 0.02014, "low": 0.02009, "close": 0.02013, "volume": 126838.6, "quote_volume": 2550.547466, "trades": 46, "taker_buy_volume": 59584.5, "taker_buy_quote": 1198.513889}, {"ts": 1772086080000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 85522.3, "quote_volume": 1724.129568, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086140000, "open": 0.02012, "high": 0.02012, "low": 0.02006, "close": 0.02006, "volume": 119248.0, "quote_volume": 2395.763296, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086200000, "open": 0.02007, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 156031.3, "quote_volume": 3130.218688, "trades": 11, "taker_buy_volume": 125819.8, "taker_buy_quote": 2524.074788}, {"ts": 1772086260000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086320000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 970.1, "quote_volume": 19.489309, "trades": 1, "taker_buy_volume": 970.1, "taker_buy_quote": 19.489309}, {"ts": 1772086380000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 7859.1, "quote_volume": 157.732137, "trades": 3, "taker_buy_volume": 7859.1, "taker_buy_quote": 157.732137}, {"ts": 1772086440000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086500000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086560000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086620000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1602.1, "quote_volume": 32.106084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086680000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 22211.5, "quote_volume": 445.441517, "trades": 5, "taker_buy_volume": 17342.3, "taker_buy_quote": 347.862749}, {"ts": 1772086740000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 15326.0, "quote_volume": 307.548098, "trades": 14, "taker_buy_volume": 6357.8, "taker_buy_quote": 127.601046}, {"ts": 1772086800000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 5745.9, "quote_volume": 115.320213, "trades": 3, "taker_buy_volume": 5745.9, "taker_buy_quote": 115.320213}, {"ts": 1772086860000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 4496.0, "quote_volume": 90.23472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086920000, "open": 0.02005, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 202146.2, "quote_volume": 4053.296797, "trades": 48, "taker_buy_volume": 15423.9, "taker_buy_quote": 309.403434}, {"ts": 1772086980000, "open": 0.02006, "high": 0.02009, "low": 0.02006, "close": 0.02007, "volume": 16838.1, "quote_volume": 337.950235, "trades": 8, "taker_buy_volume": 15892.8, "taker_buy_quote": 318.983039}, {"ts": 1772087040000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 1004.7, "quote_volume": 20.159304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087100000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1492.4, "quote_volume": 29.952468, "trades": 1, "taker_buy_volume": 1492.4, "taker_buy_quote": 29.952468}, {"ts": 1772087160000, "open": 0.02005, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 5400.0, "quote_volume": 108.274, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 8.024}, {"ts": 1772087220000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 1400.0, "quote_volume": 28.075, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 10.03}, {"ts": 1772087280000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 31383.8, "quote_volume": 629.559028, "trades": 4, "taker_buy_volume": 20403.4, "taker_buy_quote": 409.292204}, {"ts": 1772087340000, "open": 0.02003, "high": 0.02003, "low": 0.02, "close": 0.02001, "volume": 57375.0, "quote_volume": 1148.275, "trades": 19, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.66875}, {"ts": 1772087400000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1607.0, "quote_volume": 32.17214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087460000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 950.8, "quote_volume": 19.01202, "trades": 2, "taker_buy_volume": 552.8, "taker_buy_quote": 11.056}, {"ts": 1772087520000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 6023.0, "quote_volume": 120.45602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087580000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 6965.8, "quote_volume": 139.205831, "trades": 5, "taker_buy_volume": 1959.9, "taker_buy_quote": 39.187949}, {"ts": 1772087640000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 402.0, "quote_volume": 8.04, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 8.04}, {"ts": 1772087700000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 1302.1, "quote_volume": 26.037522, "trades": 3, "taker_buy_volume": 854.3, "taker_buy_quote": 17.086}, {"ts": 1772087760000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 8308.7, "quote_volume": 166.095436, "trades": 2, "taker_buy_volume": 8308.7, "taker_buy_quote": 166.095436}, {"ts": 1772087820000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 8068.8, "quote_volume": 161.295312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087880000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 333.7, "quote_volume": 6.667326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087940000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088000000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 19530.8, "quote_volume": 390.086326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088060000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088120000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 16594.8, "quote_volume": 331.730058, "trades": 3, "taker_buy_volume": 10969.8, "taker_buy_quote": 219.286308}, {"ts": 1772088180000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01996, "volume": 17630.2, "quote_volume": 352.129855, "trades": 7, "taker_buy_volume": 5827.1, "taker_buy_quote": 116.483729}, {"ts": 1772088240000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 11260.1, "quote_volume": 224.864197, "trades": 2, "taker_buy_volume": 11260.1, "taker_buy_quote": 224.864197}, {"ts": 1772088300000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088360000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 6077.3, "quote_volume": 121.246658, "trades": 2, "taker_buy_volume": 452.3, "taker_buy_quote": 9.027908}, {"ts": 1772088420000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 3549.8, "quote_volume": 70.853866, "trades": 4, "taker_buy_volume": 535.8, "taker_buy_quote": 10.699926}, {"ts": 1772088480000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088540000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 9534.4, "quote_volume": 190.349762, "trades": 3, "taker_buy_volume": 3909.4, "taker_buy_quote": 78.074762}, {"ts": 1772088600000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01997, "volume": 10810.3, "quote_volume": 215.844595, "trades": 5, "taker_buy_volume": 8701.0, "taker_buy_quote": 173.742967}, {"ts": 1772088660000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 3395.7, "quote_volume": 67.80756, "trades": 2, "taker_buy_volume": 3395.7, "taker_buy_quote": 67.80756}, {"ts": 1772088720000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01996, "volume": 5853.6, "quote_volume": 116.840811, "trades": 4, "taker_buy_volume": 3744.3, "taker_buy_quote": 74.760276}, {"ts": 1772088780000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 3476.8, "quote_volume": 69.414455, "trades": 2, "taker_buy_volume": 3476.8, "taker_buy_quote": 69.414455}, {"ts": 1772088840000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 7932.7, "quote_volume": 158.315599, "trades": 5, "taker_buy_volume": 5823.4, "taker_buy_quote": 116.235064}, {"ts": 1772088900000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 5005.4, "quote_volume": 99.945413, "trades": 3, "taker_buy_volume": 3762.9, "taker_buy_quote": 75.145113}, {"ts": 1772088960000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 3035.5, "quote_volume": 60.618935, "trades": 2, "taker_buy_volume": 3035.5, "taker_buy_quote": 60.618935}, {"ts": 1772089020000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 3801.1, "quote_volume": 75.917266, "trades": 4, "taker_buy_volume": 3801.1, "taker_buy_quote": 75.917266}, {"ts": 1772089080000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 3449.8, "quote_volume": 68.892506, "trades": 2, "taker_buy_volume": 3449.8, "taker_buy_quote": 68.892506}, {"ts": 1772089140000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 2409.6, "quote_volume": 48.141741, "trades": 3, "taker_buy_volume": 2409.6, "taker_buy_quote": 48.141741}, {"ts": 1772089200000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 3892.2, "quote_volume": 77.724109, "trades": 3, "taker_buy_volume": 3579.7, "taker_buy_quote": 71.486609}, {"ts": 1772089260000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 2500.3, "quote_volume": 49.970093, "trades": 2, "taker_buy_volume": 2500.3, "taker_buy_quote": 49.970093}, {"ts": 1772089320000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 2873.1, "quote_volume": 57.449253, "trades": 3, "taker_buy_volume": 2873.1, "taker_buy_quote": 57.449253}, {"ts": 1772089380000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 5816.8, "quote_volume": 116.390188, "trades": 5, "taker_buy_volume": 5418.8, "taker_buy_quote": 108.430188}, {"ts": 1772089440000, "open": 0.02001, "high": 0.02002, "low": 0.01999, "close": 0.02, "volume": 5718.0, "quote_volume": 114.40323, "trades": 6, "taker_buy_volume": 4370.5, "taker_buy_quote": 87.458205}, {"ts": 1772089500000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 6210.2, "quote_volume": 124.199, "trades": 5, "taker_buy_volume": 3610.4, "taker_buy_quote": 72.208}, {"ts": 1772089560000, "open": 0.02001, "high": 0.02004, "low": 0.02001, "close": 0.02004, "volume": 28801.3, "quote_volume": 576.619326, "trades": 6, "taker_buy_volume": 28351.0, "taker_buy_quote": 567.60432}, {"ts": 1772089620000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 2821.0, "quote_volume": 56.50463, "trades": 3, "taker_buy_volume": 2821.0, "taker_buy_quote": 56.50463}, {"ts": 1772089680000, "open": 0.02003, "high": 0.02005, "low": 0.02003, "close": 0.02005, "volume": 7239.9, "quote_volume": 145.082735, "trades": 5, "taker_buy_volume": 4801.4, "taker_buy_quote": 96.23958}, {"ts": 1772089740000, "open": 0.02003, "high": 0.02005, "low": 0.02003, "close": 0.02005, "volume": 13296.1, "quote_volume": 266.440635, "trades": 4, "taker_buy_volume": 7151.7, "taker_buy_quote": 143.335335}, {"ts": 1772089800000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4986.0, "quote_volume": 100.01916, "trades": 3, "taker_buy_volume": 4986.0, "taker_buy_quote": 100.01916}, {"ts": 1772089860000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 5182.1, "quote_volume": 103.979969, "trades": 4, "taker_buy_volume": 4879.8, "taker_buy_quote": 97.918854}, {"ts": 1772089920000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2374.1, "quote_volume": 47.695669, "trades": 1, "taker_buy_volume": 2374.1, "taker_buy_quote": 47.695669}, {"ts": 1772089980000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2506.3, "quote_volume": 50.351567, "trades": 2, "taker_buy_volume": 2506.3, "taker_buy_quote": 50.351567}, {"ts": 1772090040000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 8427.7, "quote_volume": 169.087689, "trades": 3, "taker_buy_volume": 2802.7, "taker_buy_quote": 56.250189}, {"ts": 1772090100000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4863.3, "quote_volume": 97.557798, "trades": 4, "taker_buy_volume": 4863.3, "taker_buy_quote": 97.557798}, {"ts": 1772090160000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 7007.5, "quote_volume": 140.592002, "trades": 3, "taker_buy_volume": 5007.5, "taker_buy_quote": 100.472002}, {"ts": 1772090220000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 3906.5, "quote_volume": 78.319662, "trades": 3, "taker_buy_volume": 3340.2, "taker_buy_quote": 66.97101}, {"ts": 1772090280000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 2817.3, "quote_volume": 56.476284, "trades": 3, "taker_buy_volume": 2817.3, "taker_buy_quote": 56.476284}, {"ts": 1772090340000, "open": 0.02006, "high": 0.0202, "low": 0.02006, "close": 0.02013, "volume": 666282.9, "quote_volume": 13407.361506, "trades": 111, "taker_buy_volume": 586208.0, "taker_buy_quote": 11794.211313}, {"ts": 1772090400000, "open": 0.02012, "high": 0.02013, "low": 0.02008, "close": 0.02008, "volume": 44972.7, "quote_volume": 904.839922, "trades": 20, "taker_buy_volume": 18713.4, "taker_buy_quote": 376.520902}, {"ts": 1772090460000, "open": 0.02009, "high": 0.02011, "low": 0.02007, "close": 0.02007, "volume": 65590.2, "quote_volume": 1317.233931, "trades": 18, "taker_buy_volume": 8634.7, "taker_buy_quote": 173.530425}, {"ts": 1772090520000, "open": 0.02007, "high": 0.0201, "low": 0.02004, "close": 0.02007, "volume": 184203.5, "quote_volume": 3695.043609, "trades": 36, "taker_buy_volume": 12142.5, "taker_buy_quote": 243.796845}, {"ts": 1772090580000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 4384.2, "quote_volume": 87.990894, "trades": 4, "taker_buy_volume": 4384.2, "taker_buy_quote": 87.990894}, {"ts": 1772090640000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 4398.6, "quote_volume": 88.227645, "trades": 3, "taker_buy_volume": 4398.6, "taker_buy_quote": 88.227645}, {"ts": 1772090700000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02006, "volume": 4431.2, "quote_volume": 88.886775, "trades": 4, "taker_buy_volume": 4431.2, "taker_buy_quote": 88.886775}, {"ts": 1772090760000, "open": 0.02005, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 4409.6, "quote_volume": 88.441336, "trades": 3, "taker_buy_volume": 4409.6, "taker_buy_quote": 88.441336}, {"ts": 1772090820000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 3972.8, "quote_volume": 79.724378, "trades": 4, "taker_buy_volume": 3972.8, "taker_buy_quote": 79.724378}, {"ts": 1772090880000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 7165.7, "quote_volume": 143.815599, "trades": 5, "taker_buy_volume": 7165.7, "taker_buy_quote": 143.815599}, {"ts": 1772090940000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 9516.3, "quote_volume": 190.909392, "trades": 4, "taker_buy_volume": 3891.3, "taker_buy_quote": 78.071892}, {"ts": 1772091000000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 500.0, "quote_volume": 10.025, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 10.025}, {"ts": 1772091060000, "open": 0.02007, "high": 0.02007, "low": 0.02004, "close": 0.02004, "volume": 15592.6, "quote_volume": 312.694292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091120000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091180000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091240000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 6820.7, "quote_volume": 136.562371, "trades": 2, "taker_buy_volume": 1195.7, "taker_buy_quote": 23.949871}, {"ts": 1772091300000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 2109.5, "quote_volume": 42.23219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091360000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091420000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 2507.2, "quote_volume": 50.138472, "trades": 4, "taker_buy_volume": 1055.3, "taker_buy_quote": 21.100472}, {"ts": 1772091480000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 552.8, "quote_volume": 11.056, "trades": 1, "taker_buy_volume": 552.8, "taker_buy_quote": 11.056}, {"ts": 1772091540000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 552.8, "quote_volume": 11.056, "trades": 1, "taker_buy_volume": 552.8, "taker_buy_quote": 11.056}, {"ts": 1772091600000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 854.3, "quote_volume": 17.086, "trades": 2, "taker_buy_volume": 854.3, "taker_buy_quote": 17.086}, {"ts": 1772091660000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 11013.5, "quote_volume": 220.04973, "trades": 4, "taker_buy_volume": 1005.1, "taker_buy_quote": 20.081898}, {"ts": 1772091720000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091780000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091840000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091900000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 3676.8, "quote_volume": 73.35216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091960000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092020000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 547.6, "quote_volume": 10.941048, "trades": 1, "taker_buy_volume": 547.6, "taker_buy_quote": 10.941048}, {"ts": 1772092080000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092140000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 895.5, "quote_volume": 17.918955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092200000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092260000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092320000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092380000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092440000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092500000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092560000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092620000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 2688.8, "quote_volume": 53.850776, "trades": 5, "taker_buy_volume": 1050.0, "taker_buy_quote": 21.042}, {"ts": 1772092680000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092740000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092800000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092860000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4986.0, "quote_volume": 100.01916, "trades": 2, "taker_buy_volume": 4986.0, "taker_buy_quote": 100.01916}, {"ts": 1772092920000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 5625.0, "quote_volume": 112.78125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.78125}, {"ts": 1772092980000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 23080.7, "quote_volume": 462.768035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093040000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093100000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093160000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 21813.0, "quote_volume": 436.75251, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093220000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093280000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093340000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093400000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093460000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02005, "volume": 32394.1, "quote_volume": 649.109418, "trades": 8, "taker_buy_volume": 29104.7, "taker_buy_quote": 583.25563}, {"ts": 1772093520000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1225.6, "quote_volume": 24.57328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093580000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 4051.4, "quote_volume": 81.27483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093640000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093700000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 5625.0, "quote_volume": 112.89375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093760000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 371.7, "quote_volume": 7.460019, "trades": 1, "taker_buy_volume": 371.7, "taker_buy_quote": 7.460019}, {"ts": 1772093820000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093880000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 6353.9, "quote_volume": 127.254965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093940000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094000000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 952.4, "quote_volume": 19.088676, "trades": 3, "taker_buy_volume": 952.4, "taker_buy_quote": 19.088676}, {"ts": 1772094060000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094120000, "open": 0.02007, "high": 0.02007, "low": 0.02003, "close": 0.02003, "volume": 13577.4, "quote_volume": 271.99138, "trades": 5, "taker_buy_volume": 3308.6, "taker_buy_quote": 66.271258}, {"ts": 1772094180000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094240000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 9111.2, "quote_volume": 182.553586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094300000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 847.8, "quote_volume": 17.014868, "trades": 2, "taker_buy_volume": 847.8, "taker_buy_quote": 17.014868}, {"ts": 1772094360000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 945.3, "quote_volume": 18.976151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094420000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094480000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 4546.3, "quote_volume": 91.244241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094540000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1618.8, "quote_volume": 32.473128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094600000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 442.9, "quote_volume": 8.880145, "trades": 1, "taker_buy_volume": 442.9, "taker_buy_quote": 8.880145}, {"ts": 1772094660000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094720000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 3594.4, "quote_volume": 72.06772, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.075}, {"ts": 1772094780000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 374.3, "quote_volume": 7.500972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094840000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094900000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094960000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095020000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 299.9, "quote_volume": 6.012995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095080000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095140000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1046.2, "quote_volume": 20.997234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095200000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095260000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 617.1, "quote_volume": 12.372855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095320000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 373.8, "quote_volume": 7.487214, "trades": 1, "taker_buy_volume": 373.8, "taker_buy_quote": 7.487214}, {"ts": 1772095380000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095440000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095500000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095560000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095620000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 760.7, "quote_volume": 15.244428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095680000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095740000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095800000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095860000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1420.2, "quote_volume": 28.503414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095920000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095980000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 748.0, "quote_volume": 15.01236, "trades": 2, "taker_buy_volume": 748.0, "taker_buy_quote": 15.01236}, {"ts": 1772096040000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096100000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096160000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096220000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 4817.0, "quote_volume": 96.441293, "trades": 3, "taker_buy_volume": 495.3, "taker_buy_quote": 9.920859}, {"ts": 1772096280000, "open": 0.02002, "high": 0.02002, "low": 0.01998, "close": 0.01998, "volume": 12961.9, "quote_volume": 259.018808, "trades": 6, "taker_buy_volume": 852.3, "taker_buy_quote": 17.054}, {"ts": 1772096340000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1608.1, "quote_volume": 32.162, "trades": 3, "taker_buy_volume": 1608.1, "taker_buy_quote": 32.162}, {"ts": 1772096400000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 5456.0, "quote_volume": 109.069963, "trades": 4, "taker_buy_volume": 5456.0, "taker_buy_quote": 109.069963}, {"ts": 1772096460000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 5009.7, "quote_volume": 100.098329, "trades": 4, "taker_buy_volume": 854.3, "taker_buy_quote": 17.073437}, {"ts": 1772096520000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2302.0, "quote_volume": 45.97094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096580000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 3955.3, "quote_volume": 79.057447, "trades": 5, "taker_buy_volume": 3055.3, "taker_buy_quote": 61.075447}, {"ts": 1772096640000, "open": 0.01998, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 1951.2, "quote_volume": 39.01595, "trades": 2, "taker_buy_volume": 1548.7, "taker_buy_quote": 30.974}, {"ts": 1772096700000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02005, "volume": 3347.6, "quote_volume": 67.048446, "trades": 6, "taker_buy_volume": 3347.6, "taker_buy_quote": 67.048446}, {"ts": 1772096760000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096820000, "open": 0.02003, "high": 0.02005, "low": 0.02003, "close": 0.02005, "volume": 2085.4, "quote_volume": 41.801458, "trades": 2, "taker_buy_volume": 1544.8, "taker_buy_quote": 30.97324}, {"ts": 1772096880000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096940000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097000000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 4496.0, "quote_volume": 90.00992, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 90.00992}, {"ts": 1772097060000, "open": 0.02002, "high": 0.02006, "low": 0.02002, "close": 0.02006, "volume": 13220.8, "quote_volume": 265.009524, "trades": 7, "taker_buy_volume": 6091.6, "taker_buy_quote": 122.169856}, {"ts": 1772097120000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 19773.1, "quote_volume": 397.359049, "trades": 8, "taker_buy_volume": 6175.0, "taker_buy_quote": 124.1175}, {"ts": 1772097180000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 1397.3, "quote_volume": 28.09873, "trades": 3, "taker_buy_volume": 850.0, "taker_buy_quote": 17.098}, {"ts": 1772097240000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 13717.6, "quote_volume": 276.204456, "trades": 7, "taker_buy_volume": 12895.0, "taker_buy_quote": 259.646248}, {"ts": 1772097300000, "open": 0.02013, "high": 0.02015, "low": 0.02013, "close": 0.02015, "volume": 11137.4, "quote_volume": 224.407764, "trades": 3, "taker_buy_volume": 11137.4, "taker_buy_quote": 224.407764}, {"ts": 1772097360000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 1840.9, "quote_volume": 37.094135, "trades": 4, "taker_buy_volume": 1840.9, "taker_buy_quote": 37.094135}, {"ts": 1772097420000, "open": 0.02012, "high": 0.02016, "low": 0.02012, "close": 0.02016, "volume": 2851.3, "quote_volume": 57.44612, "trades": 6, "taker_buy_volume": 1442.9, "taker_buy_quote": 29.088864}, {"ts": 1772097480000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02014, "volume": 1539.2, "quote_volume": 30.993501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097540000, "open": 0.02014, "high": 0.02014, "low": 0.02012, "close": 0.02012, "volume": 13880.2, "quote_volume": 279.539308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097600000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 1729.7, "quote_volume": 34.81178, "trades": 5, "taker_buy_volume": 850.0, "taker_buy_quote": 17.1105}, {"ts": 1772097660000, "open": 0.02011, "high": 0.02013, "low": 0.02011, "close": 0.02013, "volume": 1646.6, "quote_volume": 33.123126, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 10.065}, {"ts": 1772097720000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097780000, "open": 0.02014, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 10883.1, "quote_volume": 219.090263, "trades": 4, "taker_buy_volume": 948.0, "taker_buy_quote": 19.0967}, {"ts": 1772097840000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 450.0, "quote_volume": 9.063, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 9.063}, {"ts": 1772097900000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 4998.1, "quote_volume": 100.652234, "trades": 4, "taker_buy_volume": 4048.1, "taker_buy_quote": 81.528734}, {"ts": 1772097960000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098020000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 6500.3, "quote_volume": 130.792875, "trades": 4, "taker_buy_volume": 850.0, "taker_buy_quote": 17.102}, {"ts": 1772098080000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 1850.0, "quote_volume": 37.222, "trades": 4, "taker_buy_volume": 1850.0, "taker_buy_quote": 37.222}, {"ts": 1772098140000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 4604.4, "quote_volume": 92.630578, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.18}, {"ts": 1772098200000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.02011, "volume": 7470.3, "quote_volume": 150.22228, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 18.103}, {"ts": 1772098260000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02013, "volume": 3982.6, "quote_volume": 80.186835, "trades": 5, "taker_buy_volume": 1400.0, "taker_buy_quote": 28.177}, {"ts": 1772098320000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02014, "volume": 1350.0, "quote_volume": 27.18, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 27.18}, {"ts": 1772098380000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 10117.8, "quote_volume": 203.798142, "trades": 4, "taker_buy_volume": 6441.0, "taker_buy_quote": 129.74739}, {"ts": 1772098440000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 6797.6, "quote_volume": 137.039616, "trades": 4, "taker_buy_volume": 6797.6, "taker_buy_quote": 137.039616}, {"ts": 1772098500000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02017, "volume": 8699.8, "quote_volume": 175.465574, "trades": 5, "taker_buy_volume": 6172.3, "taker_buy_quote": 124.500764}, {"ts": 1772098560000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098620000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 754.3, "quote_volume": 15.229317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098680000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 2406.3, "quote_volume": 48.586696, "trades": 3, "taker_buy_volume": 349.9, "taker_buy_quote": 7.06798}, {"ts": 1772098740000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 1091.9, "quote_volume": 22.040015, "trades": 2, "taker_buy_volume": 547.3, "taker_buy_quote": 11.049987}, {"ts": 1772098800000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 371.5, "quote_volume": 7.493155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098860000, "open": 0.02015, "high": 0.02018, "low": 0.02015, "close": 0.02016, "volume": 14107.5, "quote_volume": 284.414494, "trades": 7, "taker_buy_volume": 12946.4, "taker_buy_quote": 261.009374}, {"ts": 1772098920000, "open": 0.02016, "high": 0.02018, "low": 0.02016, "close": 0.02016, "volume": 3279.7, "quote_volume": 66.154574, "trades": 6, "taker_buy_volume": 1791.1, "taker_buy_quote": 36.144398}, {"ts": 1772098980000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 1241.5, "quote_volume": 25.02864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099040000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099100000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099160000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 21155.5, "quote_volume": 427.129545, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.56875}, {"ts": 1772099220000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 922.7, "quote_volume": 18.614823, "trades": 2, "taker_buy_volume": 396.4, "taker_buy_quote": 7.999352}, {"ts": 1772099280000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099340000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 430.1, "quote_volume": 8.675117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099400000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099460000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.02019, "volume": 25147.0, "quote_volume": 507.575876, "trades": 8, "taker_buy_volume": 24649.5, "taker_buy_quote": 497.536326}, {"ts": 1772099520000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 371.7, "quote_volume": 7.504623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099580000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099640000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 943.0, "quote_volume": 19.034715, "trades": 2, "taker_buy_volume": 497.5, "taker_buy_quote": 10.044525}, {"ts": 1772099700000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099760000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099820000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 2626.9, "quote_volume": 53.017111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099880000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099940000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 1039.8, "quote_volume": 20.988116, "trades": 2, "taker_buy_volume": 495.2, "taker_buy_quote": 9.998088}, {"ts": 1772100000000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 371.6, "quote_volume": 7.498888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100060000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100120000, "open": 0.02015, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 11250.0, "quote_volume": 226.575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100180000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 6669.6, "quote_volume": 134.271416, "trades": 5, "taker_buy_volume": 1236.8, "taker_buy_quote": 24.909152}, {"ts": 1772100240000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100300000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 2109.3, "quote_volume": 42.39693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100360000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 5974.9, "quote_volume": 120.09549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100420000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 50617.4, "quote_volume": 1017.46599, "trades": 9, "taker_buy_volume": 24922.6, "taker_buy_quote": 500.94426}, {"ts": 1772100480000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 6659.1, "quote_volume": 133.793805, "trades": 5, "taker_buy_volume": 850.0, "taker_buy_quote": 17.085}, {"ts": 1772100540000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 1551.3, "quote_volume": 31.17717, "trades": 3, "taker_buy_volume": 709.8, "taker_buy_quote": 14.26698}, {"ts": 1772100600000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02009, "volume": 4625.8, "quote_volume": 92.942842, "trades": 7, "taker_buy_volume": 1450.0, "taker_buy_quote": 29.145}, {"ts": 1772100660000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.02009, "volume": 4100.5, "quote_volume": 82.393413, "trades": 6, "taker_buy_volume": 2339.5, "taker_buy_quote": 47.01845}, {"ts": 1772100720000, "open": 0.02008, "high": 0.02008, "low": 0.02004, "close": 0.02005, "volume": 20149.4, "quote_volume": 404.149619, "trades": 14, "taker_buy_volume": 1307.3, "taker_buy_quote": 26.232511}, {"ts": 1772100780000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 497.5, "quote_volume": 9.9699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100840000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100900000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100960000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101020000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 19653.8, "quote_volume": 393.469076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101080000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 9736.6, "quote_volume": 194.829366, "trades": 3, "taker_buy_volume": 7085.6, "taker_buy_quote": 141.782856}, {"ts": 1772101140000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 254.6, "quote_volume": 5.097092, "trades": 1, "taker_buy_volume": 254.6, "taker_buy_quote": 5.097092}, {"ts": 1772101200000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 1174.6, "quote_volume": 23.496498, "trades": 3, "taker_buy_volume": 449.8, "taker_buy_quote": 9.000498}, {"ts": 1772101260000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 3150.9, "quote_volume": 63.049509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101320000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 25697.8, "quote_volume": 514.208455, "trades": 3, "taker_buy_volume": 452.3, "taker_buy_quote": 9.046}, {"ts": 1772101380000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2188.2, "quote_volume": 43.764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101440000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 552.8, "quote_volume": 11.056, "trades": 1, "taker_buy_volume": 552.8, "taker_buy_quote": 11.056}, {"ts": 1772101500000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1457.3, "quote_volume": 29.146, "trades": 3, "taker_buy_volume": 1457.3, "taker_buy_quote": 29.146}, {"ts": 1772101560000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 8040.0, "quote_volume": 160.690777, "trades": 6, "taker_buy_volume": 954.8, "taker_buy_quote": 19.086452}, {"ts": 1772101620000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 1202.0, "quote_volume": 24.032, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 8.04}, {"ts": 1772101680000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 6618.7, "quote_volume": 132.343593, "trades": 3, "taker_buy_volume": 3578.0, "taker_buy_quote": 71.56}, {"ts": 1772101740000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 2682.9, "quote_volume": 53.611314, "trades": 2, "taker_buy_volume": 697.2, "taker_buy_quote": 13.937028}, {"ts": 1772101800000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 36562.8, "quote_volume": 730.240324, "trades": 12, "taker_buy_volume": 27541.9, "taker_buy_quote": 550.122756}, {"ts": 1772101860000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 9227.2, "quote_volume": 184.247494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101920000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 1556.5, "quote_volume": 31.09887, "trades": 1, "taker_buy_volume": 1556.5, "taker_buy_quote": 31.09887}, {"ts": 1772101980000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 8567.1, "quote_volume": 171.226908, "trades": 3, "taker_buy_volume": 8567.1, "taker_buy_quote": 171.226908}, {"ts": 1772102040000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 13141.8, "quote_volume": 262.612504, "trades": 6, "taker_buy_volume": 13141.8, "taker_buy_quote": 262.612504}, {"ts": 1772102100000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 6815.2, "quote_volume": 136.087642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102160000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 10627.5, "quote_volume": 212.443725, "trades": 3, "taker_buy_volume": 10627.5, "taker_buy_quote": 212.443725}, {"ts": 1772102220000, "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 10081.3, "quote_volume": 201.64679, "trades": 5, "taker_buy_volume": 9534.0, "taker_buy_quote": 190.706263}, {"ts": 1772102280000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 1649.8, "quote_volume": 33.0005, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 9.0045}, {"ts": 1772102340000, "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 17684.3, "quote_volume": 353.742383, "trades": 6, "taker_buy_volume": 17286.3, "taker_buy_quote": 345.786363}, {"ts": 1772102400000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 3960.6, "quote_volume": 79.129035, "trades": 3, "taker_buy_volume": 3585.3, "taker_buy_quote": 71.634294}, {"ts": 1772102460000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 2516.1, "quote_volume": 50.287648, "trades": 2, "taker_buy_volume": 2516.1, "taker_buy_quote": 50.287648}, {"ts": 1772102520000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2000.0, "quote_volume": 39.94, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.94}, {"ts": 1772102580000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102640000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 452.3, "quote_volume": 9.036954, "trades": 1, "taker_buy_volume": 452.3, "taker_buy_quote": 9.036954}, {"ts": 1772102700000, "open": 0.01998, "high": 0.01999, "low": 0.01997, "close": 0.01998, "volume": 8394.4, "quote_volume": 167.714709, "trades": 7, "taker_buy_volume": 6992.1, "taker_buy_quote": 139.705778}, {"ts": 1772102760000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 9274.0, "quote_volume": 185.242268, "trades": 11, "taker_buy_volume": 4551.3, "taker_buy_quote": 90.929949}, {"ts": 1772102820000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 2863.1, "quote_volume": 57.18994, "trades": 6, "taker_buy_volume": 1383.3, "taker_buy_quote": 27.638334}, {"ts": 1772102880000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 4793.6, "quote_volume": 95.712192, "trades": 5, "taker_buy_volume": 3593.6, "taker_buy_quote": 71.764192}, {"ts": 1772102940000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01995, "volume": 37194.3, "quote_volume": 742.017645, "trades": 12, "taker_buy_volume": 35575.3, "taker_buy_quote": 709.723785}, {"ts": 1772103000000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 98914.5, "quote_volume": 1972.973136, "trades": 18, "taker_buy_volume": 94837.7, "taker_buy_quote": 1891.718512}, {"ts": 1772103060000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2000.0, "quote_volume": 39.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103120000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01995, "volume": 17902.6, "quote_volume": 357.169436, "trades": 7, "taker_buy_volume": 17452.6, "taker_buy_quote": 348.196436}, {"ts": 1772103180000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01994, "volume": 9386.1, "quote_volume": 187.262544, "trades": 6, "taker_buy_volume": 7625.0, "taker_buy_quote": 152.13875}, {"ts": 1772103240000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1329.1, "quote_volume": 26.528836, "trades": 1, "taker_buy_volume": 1329.1, "taker_buy_quote": 26.528836}, {"ts": 1772103300000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103360000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 3211.7, "quote_volume": 64.105532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103420000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103480000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2376.1, "quote_volume": 47.450717, "trades": 2, "taker_buy_volume": 376.1, "taker_buy_quote": 7.510717}, {"ts": 1772103540000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1593.6, "quote_volume": 31.824192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103600000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103660000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 2294.3, "quote_volume": 45.843416, "trades": 3, "taker_buy_volume": 2294.3, "taker_buy_quote": 45.843416}, {"ts": 1772103720000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1381.0, "quote_volume": 27.60619, "trades": 2, "taker_buy_volume": 1005.5, "taker_buy_quote": 20.099945}, {"ts": 1772103780000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103840000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103900000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 43041.8, "quote_volume": 860.169492, "trades": 10, "taker_buy_volume": 8992.0, "taker_buy_quote": 179.57024}, {"ts": 1772103960000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104020000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104080000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 361.9, "quote_volume": 7.234381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104140000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 5625.0, "quote_volume": 112.33125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104200000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 7166.1, "quote_volume": 143.083758, "trades": 6, "taker_buy_volume": 6666.1, "taker_buy_quote": 133.098758}, {"ts": 1772104260000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104320000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 1730.2, "quote_volume": 34.556592, "trades": 4, "taker_buy_volume": 449.8, "taker_buy_quote": 8.987004}, {"ts": 1772104380000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104440000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104500000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 22292.1, "quote_volume": 445.010586, "trades": 5, "taker_buy_volume": 402.0, "taker_buy_quote": 8.02794}, {"ts": 1772104560000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 11250.0, "quote_volume": 224.38125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104620000, "open": 0.01993, "high": 0.01995, "low": 0.01992, "close": 0.01995, "volume": 10609.4, "quote_volume": 211.454694, "trades": 8, "taker_buy_volume": 1758.8, "taker_buy_quote": 35.074492}, {"ts": 1772104680000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 4142.7, "quote_volume": 82.615865, "trades": 3, "taker_buy_volume": 3592.7, "taker_buy_quote": 71.654365}, {"ts": 1772104740000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 14163.6, "quote_volume": 282.301641, "trades": 6, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.10625}, {"ts": 1772104800000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104860000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104920000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104980000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 5929.5, "quote_volume": 118.174935, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.10625}, {"ts": 1772105040000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 550.0, "quote_volume": 10.9615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105100000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 1052.8, "quote_volume": 20.987832, "trades": 2, "taker_buy_volume": 552.8, "taker_buy_quote": 11.022832}, {"ts": 1772105160000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 1828.8, "quote_volume": 36.462272, "trades": 4, "taker_buy_volume": 878.8, "taker_buy_quote": 17.523272}, {"ts": 1772105220000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1300.0, "quote_volume": 25.909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105280000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 1000.0, "quote_volume": 19.9345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105340000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1800.0, "quote_volume": 35.874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105400000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105460000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 1977.6, "quote_volume": 39.449359, "trades": 2, "taker_buy_volume": 1977.6, "taker_buy_quote": 39.449359}, {"ts": 1772105520000, "open": 0.01994, "high": 0.01997, "low": 0.01994, "close": 0.01997, "volume": 5228.4, "quote_volume": 104.322818, "trades": 3, "taker_buy_volume": 5228.4, "taker_buy_quote": 104.322818}, {"ts": 1772105580000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 502.5, "quote_volume": 10.0299, "trades": 1, "taker_buy_volume": 502.5, "taker_buy_quote": 10.0299}, {"ts": 1772105640000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 902.3, "quote_volume": 18.014431, "trades": 2, "taker_buy_volume": 452.3, "taker_buy_quote": 9.032431}, {"ts": 1772105700000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2000.0, "quote_volume": 39.94, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.94}, {"ts": 1772105760000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 8889.8, "quote_volume": 177.512982, "trades": 4, "taker_buy_volume": 1555.3, "taker_buy_quote": 31.059341}, {"ts": 1772105820000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 736.8, "quote_volume": 14.706528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105880000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 2450.0, "quote_volume": 48.8575, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 8.9775}, {"ts": 1772105940000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 852.0, "quote_volume": 16.98438, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 8.01588}, {"ts": 1772106000000, "open": 0.01994, "high": 0.01995, "low": 0.01992, "close": 0.01994, "volume": 6981.8, "quote_volume": 139.213862, "trades": 6, "taker_buy_volume": 6027.0, "taker_buy_quote": 120.1824}, {"ts": 1772106060000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 906.8, "quote_volume": 18.081592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106120000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106180000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 6249.0, "quote_volume": 124.542331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106240000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 400.0, "quote_volume": 7.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106300000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 6975.0, "quote_volume": 138.99825, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.10625}, {"ts": 1772106360000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 4170.7, "quote_volume": 83.026137, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106420000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 11550.5, "quote_volume": 229.85495, "trades": 7, "taker_buy_volume": 1414.1, "taker_buy_quote": 28.14059}, {"ts": 1772106480000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 900.0, "quote_volume": 17.9055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106540000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1450.0, "quote_volume": 28.851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106600000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 550.0, "quote_volume": 10.9395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106660000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 2522.5, "quote_volume": 50.177576, "trades": 3, "taker_buy_volume": 505.1, "taker_buy_quote": 10.05149}, {"ts": 1772106720000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1450.0, "quote_volume": 28.855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106780000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 17700.1, "quote_volume": 352.010738, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106840000, "open": 0.01989, "high": 0.0199, "low": 0.01988, "close": 0.01989, "volume": 3568.8, "quote_volume": 70.982926, "trades": 4, "taker_buy_volume": 957.0, "taker_buy_quote": 19.039249}, {"ts": 1772106900000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 2121.3, "quote_volume": 42.203769, "trades": 4, "taker_buy_volume": 1111.2, "taker_buy_quote": 22.11288}, {"ts": 1772106960000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1409.1, "quote_volume": 28.03609, "trades": 3, "taker_buy_volume": 909.1, "taker_buy_quote": 18.09109}, {"ts": 1772107020000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01991, "volume": 5462.2, "quote_volume": 108.743321, "trades": 7, "taker_buy_volume": 1614.2, "taker_buy_quote": 32.135141}, {"ts": 1772107080000, "open": 0.01991, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 4002.8, "quote_volume": 79.672276, "trades": 5, "taker_buy_volume": 552.8, "taker_buy_quote": 11.011776}, {"ts": 1772107140000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1611.0, "quote_volume": 32.0589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107200000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 502.8, "quote_volume": 10.00572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107260000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 1944.0, "quote_volume": 38.6966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107320000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 950.0, "quote_volume": 18.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107380000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 850.0, "quote_volume": 16.9065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107440000, "open": 0.0199, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 23166.6, "quote_volume": 461.476171, "trades": 7, "taker_buy_volume": 22366.6, "taker_buy_quote": 445.556171}, {"ts": 1772107500000, "open": 0.01993, "high": 0.01993, "low": 0.01988, "close": 0.0199, "volume": 189331.8, "quote_volume": 3766.622779, "trades": 27, "taker_buy_volume": 505.1, "taker_buy_quote": 10.05149}, {"ts": 1772107560000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01989, "volume": 67584.1, "quote_volume": 1344.522285, "trades": 15, "taker_buy_volume": 29419.9, "taker_buy_quote": 585.338965}, {"ts": 1772107620000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 2870.0, "quote_volume": 57.096, "trades": 4, "taker_buy_volume": 620.0, "taker_buy_quote": 12.338}, {"ts": 1772107680000, "open": 0.01989, "high": 0.01992, "low": 0.01989, "close": 0.01992, "volume": 1955.3, "quote_volume": 38.927576, "trades": 4, "taker_buy_volume": 1055.3, "taker_buy_quote": 21.021576}, {"ts": 1772107740000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 7503.4, "quote_volume": 149.459342, "trades": 4, "taker_buy_volume": 6664.8, "taker_buy_quote": 132.762816}, {"ts": 1772107800000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 4576.8, "quote_volume": 91.285525, "trades": 4, "taker_buy_volume": 3676.8, "taker_buy_quote": 73.348525}, {"ts": 1772107860000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 5345.6, "quote_volume": 106.586764, "trades": 5, "taker_buy_volume": 2080.0, "taker_buy_quote": 41.4752}, {"ts": 1772107920000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107980000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 11061.7, "quote_volume": 220.791532, "trades": 5, "taker_buy_volume": 7237.2, "taker_buy_quote": 144.454512}, {"ts": 1772108040000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 7073.6, "quote_volume": 141.047584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108100000, "open": 0.01994, "high": 0.01994, "low": 0.01989, "close": 0.01994, "volume": 73256.5, "quote_volume": 1458.913885, "trades": 19, "taker_buy_volume": 7833.3, "taker_buy_quote": 156.139752}, {"ts": 1772108160000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108220000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1416.0, "quote_volume": 28.20672, "trades": 1, "taker_buy_volume": 1416.0, "taker_buy_quote": 28.20672}, {"ts": 1772108280000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108340000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108400000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 26283.8, "quote_volume": 524.586403, "trades": 27, "taker_buy_volume": 20658.8, "taker_buy_quote": 412.311403}, {"ts": 1772108460000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 18550.1, "quote_volume": 370.551516, "trades": 18, "taker_buy_volume": 18550.1, "taker_buy_quote": 370.551516}, {"ts": 1772108520000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108580000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 1420.0, "quote_volume": 28.368175, "trades": 2, "taker_buy_volume": 1420.0, "taker_buy_quote": 28.368175}, {"ts": 1772108640000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108700000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108760000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 552.8, "quote_volume": 11.044944, "trades": 1, "taker_buy_volume": 552.8, "taker_buy_quote": 11.044944}, {"ts": 1772108820000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 1568.8, "quote_volume": 31.318936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108880000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108940000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109000000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 30370.5, "quote_volume": 606.30768, "trades": 12, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.33125}, {"ts": 1772109060000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 22533.8, "quote_volume": 449.999986, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.33125}, {"ts": 1772109120000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109180000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2000.0, "quote_volume": 39.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109240000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 3387.7, "quote_volume": 67.584615, "trades": 1, "taker_buy_volume": 3387.7, "taker_buy_quote": 67.584615}, {"ts": 1772109300000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 524.4, "quote_volume": 10.46178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109360000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 1351.8, "quote_volume": 26.972933, "trades": 3, "taker_buy_volume": 1351.8, "taker_buy_quote": 26.972933}, {"ts": 1772109420000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 900.0, "quote_volume": 17.946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109480000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 5327.4, "quote_volume": 106.28163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109540000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1592.7, "quote_volume": 31.790292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109600000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 5332.5, "quote_volume": 106.490025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109660000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 1100.9, "quote_volume": 21.995982, "trades": 2, "taker_buy_volume": 1100.9, "taker_buy_quote": 21.995982}, {"ts": 1772109720000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2104.0, "quote_volume": 41.99584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109780000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109840000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109900000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 8615.0, "quote_volume": 171.66705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109960000, "open": 0.01992, "high": 0.01992, "low": 0.01989, "close": 0.0199, "volume": 152011.9, "quote_volume": 3025.164785, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110020000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 850.0, "quote_volume": 16.915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110080000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 15044.4, "quote_volume": 299.740254, "trades": 18, "taker_buy_volume": 14144.4, "taker_buy_quote": 281.816754}, {"ts": 1772110140000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1444.7, "quote_volume": 28.821765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110200000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 3601.7, "quote_volume": 71.833562, "trades": 3, "taker_buy_volume": 1566.4, "taker_buy_quote": 31.24968}, {"ts": 1772110260000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 3582.8, "quote_volume": 71.441032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110320000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110380000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110440000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 1595.2, "quote_volume": 31.816303, "trades": 2, "taker_buy_volume": 801.5, "taker_buy_quote": 15.989925}, {"ts": 1772110500000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110560000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1002.5, "quote_volume": 19.999875, "trades": 1, "taker_buy_volume": 1002.5, "taker_buy_quote": 19.999875}, {"ts": 1772110620000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 22646.3, "quote_volume": 452.138508, "trades": 22, "taker_buy_volume": 19467.0, "taker_buy_quote": 388.67968}, {"ts": 1772110680000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110740000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 12204.0, "quote_volume": 243.73821, "trades": 13, "taker_buy_volume": 10632.0, "taker_buy_quote": 212.36109}, {"ts": 1772110800000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110860000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 10025.0, "quote_volume": 199.99875, "trades": 2, "taker_buy_volume": 10025.0, "taker_buy_quote": 199.99875}, {"ts": 1772110920000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110980000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111040000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1570.1, "quote_volume": 31.323495, "trades": 1, "taker_buy_volume": 1570.1, "taker_buy_quote": 31.323495}, {"ts": 1772111100000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 3456.0, "quote_volume": 68.9472, "trades": 3, "taker_buy_volume": 3456.0, "taker_buy_quote": 68.9472}, {"ts": 1772111160000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2186.8, "quote_volume": 43.62666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111220000, "open": 0.01996, "high": 0.01996, "low": 0.01993, "close": 0.01993, "volume": 1803.0, "quote_volume": 35.94585, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 8.02392}, {"ts": 1772111280000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 20557.5, "quote_volume": 409.5014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111340000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 13393.4, "quote_volume": 266.454038, "trades": 5, "taker_buy_volume": 905.3, "taker_buy_quote": 18.01547}, {"ts": 1772111400000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1004.5, "quote_volume": 19.98405, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1772111460000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 13135.7, "quote_volume": 261.295124, "trades": 9, "taker_buy_volume": 1464.7, "taker_buy_quote": 29.137934}, {"ts": 1772111520000, "open": 0.01989, "high": 0.01989, "low": 0.01986, "close": 0.01988, "volume": 16268.6, "quote_volume": 323.233379, "trades": 10, "taker_buy_volume": 1866.6, "taker_buy_quote": 37.122634}, {"ts": 1772111580000, "open": 0.01987, "high": 0.01988, "low": 0.01977, "close": 0.01977, "volume": 355321.1, "quote_volume": 7036.288938, "trades": 91, "taker_buy_volume": 67618.7, "taker_buy_quote": 1338.512354}, {"ts": 1772111640000, "open": 0.01979, "high": 0.01979, "low": 0.01973, "close": 0.01974, "volume": 74883.1, "quote_volume": 1478.915336, "trades": 35, "taker_buy_volume": 15625.9, "taker_buy_quote": 308.900388}, {"ts": 1772111700000, "open": 0.01975, "high": 0.01977, "low": 0.01974, "close": 0.01974, "volume": 164258.4, "quote_volume": 3243.79498, "trades": 35, "taker_buy_volume": 78156.1, "taker_buy_quote": 1543.985834}, {"ts": 1772111760000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1653.8, "quote_volume": 32.646012, "trades": 3, "taker_buy_volume": 761.4, "taker_buy_quote": 15.030036}, {"ts": 1772111820000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2702.5, "quote_volume": 53.34735, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111880000, "open": 0.01974, "high": 0.01974, "low": 0.01971, "close": 0.01972, "volume": 21550.3, "quote_volume": 424.953546, "trades": 24, "taker_buy_volume": 2883.8, "taker_buy_quote": 56.897374}, {"ts": 1772111940000, "open": 0.01974, "high": 0.01976, "low": 0.01974, "close": 0.01976, "volume": 8046.3, "quote_volume": 158.8415, "trades": 4, "taker_buy_volume": 8046.3, "taker_buy_quote": 158.8415}, {"ts": 1772112000000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 454.5, "quote_volume": 8.976375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112060000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112120000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 597.8, "quote_volume": 11.812528, "trades": 1, "taker_buy_volume": 597.8, "taker_buy_quote": 11.812528}, {"ts": 1772112180000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 809.9, "quote_volume": 16.008193, "trades": 2, "taker_buy_volume": 809.9, "taker_buy_quote": 16.008193}, {"ts": 1772112240000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 404.0, "quote_volume": 7.98708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112300000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 459.0, "quote_volume": 9.07443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112360000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 502.5, "quote_volume": 9.9495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112420000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 6592.9, "quote_volume": 130.651224, "trades": 5, "taker_buy_volume": 5236.0, "taker_buy_quote": 103.771035}, {"ts": 1772112480000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1306.6, "quote_volume": 25.883746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112540000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 4631.6, "quote_volume": 91.835018, "trades": 4, "taker_buy_volume": 3676.8, "taker_buy_quote": 72.906359}, {"ts": 1772112600000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112660000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112720000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112780000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112840000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 5625.0, "quote_volume": 111.43125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112900000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 4519.9, "quote_volume": 89.584418, "trades": 2, "taker_buy_volume": 4519.9, "taker_buy_quote": 89.584418}, {"ts": 1772112960000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 555.6, "quote_volume": 11.023104, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 11.023104}, {"ts": 1772113020000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 5501.1, "quote_volume": 109.141824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113080000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 788.6, "quote_volume": 15.645824, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 8.01536}, {"ts": 1772113140000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 1308.0, "quote_volume": 25.946197, "trades": 3, "taker_buy_volume": 449.5, "taker_buy_quote": 8.91808}, {"ts": 1772113200000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 871.3, "quote_volume": 17.303385, "trades": 2, "taker_buy_volume": 871.3, "taker_buy_quote": 17.303385}, {"ts": 1772113260000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 6072.9, "quote_volume": 120.607794, "trades": 2, "taker_buy_volume": 1576.9, "taker_buy_quote": 31.317234}, {"ts": 1772113320000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113380000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113440000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5625.0, "quote_volume": 111.65625, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.65625}, {"ts": 1772113500000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1940.1, "quote_volume": 38.510985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113560000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 5128.7, "quote_volume": 101.907269, "trades": 1, "taker_buy_volume": 5128.7, "taker_buy_quote": 101.907269}, {"ts": 1772113620000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 2298.9, "quote_volume": 45.695094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113680000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113740000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113800000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 8957.9, "quote_volume": 177.829855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113860000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113920000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113980000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114040000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114100000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114160000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114220000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114280000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114340000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 2225.6, "quote_volume": 44.165904, "trades": 2, "taker_buy_volume": 2225.6, "taker_buy_quote": 44.165904}, {"ts": 1772114400000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114460000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114520000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 1414.2, "quote_volume": 28.034475, "trades": 3, "taker_buy_volume": 505.1, "taker_buy_quote": 10.021184}, {"ts": 1772114580000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 1361.6, "quote_volume": 27.004568, "trades": 3, "taker_buy_volume": 959.6, "taker_buy_quote": 19.032908}, {"ts": 1772114640000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1102.1, "quote_volume": 21.832601, "trades": 1, "taker_buy_volume": 1102.1, "taker_buy_quote": 21.832601}, {"ts": 1772114700000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114760000, "open": 0.01982, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 3355.0, "quote_volume": 66.43302, "trades": 3, "taker_buy_volume": 2953.0, "taker_buy_quote": 58.47744}, {"ts": 1772114820000, "open": 0.01977, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 1117.4, "quote_volume": 22.104256, "trades": 2, "taker_buy_volume": 662.9, "taker_buy_quote": 13.118791}, {"ts": 1772114880000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 393.0, "quote_volume": 7.78533, "trades": 1, "taker_buy_volume": 393.0, "taker_buy_quote": 7.78533}, {"ts": 1772114940000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115000000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 711.2, "quote_volume": 14.085293, "trades": 2, "taker_buy_volume": 711.2, "taker_buy_quote": 14.085293}, {"ts": 1772115060000, "open": 0.01982, "high": 0.01985, "low": 0.01982, "close": 0.01985, "volume": 23794.1, "quote_volume": 471.811579, "trades": 7, "taker_buy_volume": 23794.1, "taker_buy_quote": 471.811579}, {"ts": 1772115120000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115180000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 442.6, "quote_volume": 8.776758, "trades": 1, "taker_buy_volume": 442.6, "taker_buy_quote": 8.776758}, {"ts": 1772115240000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1191.8, "quote_volume": 23.65723, "trades": 3, "taker_buy_volume": 1191.8, "taker_buy_quote": 23.65723}, {"ts": 1772115300000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 409.9, "quote_volume": 8.136515, "trades": 1, "taker_buy_volume": 409.9, "taker_buy_quote": 8.136515}, {"ts": 1772115360000, "open": 0.01985, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 726.0, "quote_volume": 14.404184, "trades": 2, "taker_buy_volume": 726.0, "taker_buy_quote": 14.404184}, {"ts": 1772115420000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 13514.9, "quote_volume": 267.681184, "trades": 18, "taker_buy_volume": 724.2, "taker_buy_quote": 14.349794}, {"ts": 1772115480000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 1812.5, "quote_volume": 35.90984, "trades": 3, "taker_buy_volume": 421.5, "taker_buy_quote": 8.35413}, {"ts": 1772115540000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 848.9, "quote_volume": 16.825198, "trades": 2, "taker_buy_volume": 848.9, "taker_buy_quote": 16.825198}, {"ts": 1772115600000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 1043.9, "quote_volume": 20.697664, "trades": 3, "taker_buy_volume": 1043.9, "taker_buy_quote": 20.697664}, {"ts": 1772115660000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 1750.4, "quote_volume": 34.662048, "trades": 4, "taker_buy_volume": 1750.4, "taker_buy_quote": 34.662048}, {"ts": 1772115720000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 1172.4, "quote_volume": 23.20974, "trades": 3, "taker_buy_volume": 794.4, "taker_buy_quote": 15.72912}, {"ts": 1772115780000, "open": 0.0198, "high": 0.01983, "low": 0.0198, "close": 0.01982, "volume": 4863.0, "quote_volume": 96.362652, "trades": 10, "taker_buy_volume": 1334.7, "taker_buy_quote": 26.436771}, {"ts": 1772115840000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 6840.1, "quote_volume": 135.638266, "trades": 7, "taker_buy_volume": 6840.1, "taker_buy_quote": 135.638266}, {"ts": 1772115900000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 776.6, "quote_volume": 15.399978, "trades": 2, "taker_buy_volume": 776.6, "taker_buy_quote": 15.399978}, {"ts": 1772115960000, "open": 0.01982, "high": 0.01983, "low": 0.01981, "close": 0.01983, "volume": 2046.1, "quote_volume": 40.556991, "trades": 5, "taker_buy_volume": 1185.2, "taker_buy_quote": 23.498476}, {"ts": 1772116020000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1517.8, "quote_volume": 30.082796, "trades": 3, "taker_buy_volume": 1517.8, "taker_buy_quote": 30.082796}, {"ts": 1772116080000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 768.6, "quote_volume": 15.241338, "trades": 2, "taker_buy_volume": 768.6, "taker_buy_quote": 15.241338}, {"ts": 1772116140000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 2396.3, "quote_volume": 47.453323, "trades": 8, "taker_buy_volume": 658.3, "taker_buy_quote": 13.040923}, {"ts": 1772116200000, "open": 0.01977, "high": 0.01979, "low": 0.01962, "close": 0.01966, "volume": 139137.3, "quote_volume": 2736.692465, "trades": 133, "taker_buy_volume": 29882.5, "taker_buy_quote": 587.99882}, {"ts": 1772116260000, "open": 0.01969, "high": 0.01977, "low": 0.01969, "close": 0.01975, "volume": 17172.9, "quote_volume": 339.050613, "trades": 13, "taker_buy_volume": 16162.8, "taker_buy_quote": 319.101138}, {"ts": 1772116320000, "open": 0.01979, "high": 0.01979, "low": 0.01975, "close": 0.01975, "volume": 4915.1, "quote_volume": 97.098235, "trades": 3, "taker_buy_volume": 1238.3, "taker_buy_quote": 24.481435}, {"ts": 1772116380000, "open": 0.01975, "high": 0.01975, "low": 0.0197, "close": 0.01973, "volume": 21982.9, "quote_volume": 433.277045, "trades": 23, "taker_buy_volume": 2773.7, "taker_buy_quote": 54.753595}, {"ts": 1772116440000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1658.9, "quote_volume": 32.746686, "trades": 2, "taker_buy_volume": 1658.9, "taker_buy_quote": 32.746686}, {"ts": 1772116500000, "open": 0.01979, "high": 0.01982, "low": 0.01977, "close": 0.01978, "volume": 38328.6, "quote_volume": 758.609626, "trades": 34, "taker_buy_volume": 9468.0, "taker_buy_quote": 187.50365}, {"ts": 1772116560000, "open": 0.01974, "high": 0.01975, "low": 0.0197, "close": 0.01973, "volume": 86381.9, "quote_volume": 1703.689661, "trades": 51, "taker_buy_volume": 66047.1, "taker_buy_quote": 1303.015273}, {"ts": 1772116620000, "open": 0.01972, "high": 0.01977, "low": 0.01972, "close": 0.01973, "volume": 13256.0, "quote_volume": 261.733867, "trades": 13, "taker_buy_volume": 8884.1, "taker_buy_quote": 175.425717}, {"ts": 1772116680000, "open": 0.01976, "high": 0.01976, "low": 0.01971, "close": 0.01973, "volume": 150621.5, "quote_volume": 2971.72163, "trades": 62, "taker_buy_volume": 141355.4, "taker_buy_quote": 2788.982237}, {"ts": 1772116740000, "open": 0.01972, "high": 0.01975, "low": 0.01972, "close": 0.01975, "volume": 73888.1, "quote_volume": 1457.832079, "trades": 32, "taker_buy_volume": 68011.7, "taker_buy_quote": 1341.921221}, {"ts": 1772116800000, "open": 0.01971, "high": 0.01975, "low": 0.01971, "close": 0.01975, "volume": 45079.0, "quote_volume": 889.371431, "trades": 32, "taker_buy_volume": 29433.2, "taker_buy_quote": 580.759773}, {"ts": 1772116860000, "open": 0.01974, "high": 0.01974, "low": 0.01971, "close": 0.01974, "volume": 13686.5, "quote_volume": 269.955995, "trades": 26, "taker_buy_volume": 3205.2, "taker_buy_quote": 63.240876}, {"ts": 1772116920000, "open": 0.01972, "high": 0.01975, "low": 0.01972, "close": 0.01974, "volume": 20542.0, "quote_volume": 405.40666, "trades": 26, "taker_buy_volume": 7094.0, "taker_buy_quote": 140.04566}, {"ts": 1772116980000, "open": 0.01974, "high": 0.01974, "low": 0.01968, "close": 0.01971, "volume": 12275.7, "quote_volume": 241.941826, "trades": 17, "taker_buy_volume": 2946.1, "taker_buy_quote": 58.077478}, {"ts": 1772117040000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 3146.3, "quote_volume": 61.9974, "trades": 5, "taker_buy_volume": 1529.0, "taker_buy_quote": 30.13659}, {"ts": 1772117100000, "open": 0.0197, "high": 0.0197, "low": 0.0196, "close": 0.0196, "volume": 67608.1, "quote_volume": 1327.926083, "trades": 49, "taker_buy_volume": 26879.0, "taker_buy_quote": 527.873654}, {"ts": 1772117160000, "open": 0.01963, "high": 0.01967, "low": 0.01961, "close": 0.01967, "volume": 13329.4, "quote_volume": 261.714132, "trades": 10, "taker_buy_volume": 8637.3, "taker_buy_quote": 169.642438}, {"ts": 1772117220000, "open": 0.01966, "high": 0.01966, "low": 0.01959, "close": 0.01959, "volume": 31851.0, "quote_volume": 624.77478, "trades": 38, "taker_buy_volume": 4589.2, "taker_buy_quote": 90.038954}, {"ts": 1772117280000, "open": 0.0196, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 4065.5, "quote_volume": 79.709963, "trades": 7, "taker_buy_volume": 3659.4, "taker_buy_quote": 71.754464}, {"ts": 1772117340000, "open": 0.0196, "high": 0.01961, "low": 0.01958, "close": 0.01959, "volume": 29337.6, "quote_volume": 574.850965, "trades": 32, "taker_buy_volume": 22185.8, "taker_buy_quote": 434.782312}, {"ts": 1772117400000, "open": 0.01961, "high": 0.01963, "low": 0.01959, "close": 0.01961, "volume": 16682.7, "quote_volume": 327.058797, "trades": 25, "taker_buy_volume": 12052.7, "taker_buy_quote": 236.357097}, {"ts": 1772117460000, "open": 0.01958, "high": 0.0196, "low": 0.01957, "close": 0.0196, "volume": 2964.5, "quote_volume": 58.075889, "trades": 6, "taker_buy_volume": 2216.6, "taker_buy_quote": 43.435617}, {"ts": 1772117520000, "open": 0.0196, "high": 0.01962, "low": 0.01959, "close": 0.01959, "volume": 3676.5, "quote_volume": 72.069178, "trades": 5, "taker_buy_volume": 2237.7, "taker_buy_quote": 43.877502}, {"ts": 1772117580000, "open": 0.01961, "high": 0.01964, "low": 0.01959, "close": 0.01962, "volume": 18905.7, "quote_volume": 370.913824, "trades": 21, "taker_buy_volume": 15242.7, "taker_buy_quote": 299.126944}, {"ts": 1772117640000, "open": 0.01963, "high": 0.01963, "low": 0.01958, "close": 0.01961, "volume": 31470.4, "quote_volume": 616.818094, "trades": 50, "taker_buy_volume": 17801.6, "taker_buy_quote": 349.012808}, {"ts": 1772117700000, "open": 0.01962, "high": 0.01967, "low": 0.01962, "close": 0.01965, "volume": 13869.9, "quote_volume": 272.527508, "trades": 13, "taker_buy_volume": 10984.4, "taker_buy_quote": 215.865853}, {"ts": 1772117760000, "open": 0.0197, "high": 0.01975, "low": 0.0197, "close": 0.01975, "volume": 10892.2, "quote_volume": 214.941059, "trades": 10, "taker_buy_volume": 9267.2, "taker_buy_quote": 182.876819}, {"ts": 1772117820000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01972, "volume": 9281.1, "quote_volume": 182.965722, "trades": 14, "taker_buy_volume": 2087.6, "taker_buy_quote": 41.181837}, {"ts": 1772117880000, "open": 0.0197, "high": 0.01972, "low": 0.0197, "close": 0.01972, "volume": 9229.6, "quote_volume": 181.86377, "trades": 12, "taker_buy_volume": 2032.5, "taker_buy_quote": 40.0809}, {"ts": 1772117940000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 2347.5, "quote_volume": 46.332025, "trades": 6, "taker_buy_volume": 2347.5, "taker_buy_quote": 46.332025}, {"ts": 1772118000000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 1804.7, "quote_volume": 35.598677, "trades": 2, "taker_buy_volume": 1804.7, "taker_buy_quote": 35.598677}, {"ts": 1772118060000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 9116.8, "quote_volume": 179.61726, "trades": 4, "taker_buy_volume": 1919.7, "taker_buy_quote": 37.83439}, {"ts": 1772118120000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 2271.3, "quote_volume": 44.828756, "trades": 4, "taker_buy_volume": 2271.3, "taker_buy_quote": 44.828756}, {"ts": 1772118180000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 3213.1, "quote_volume": 63.366175, "trades": 5, "taker_buy_volume": 1798.7, "taker_buy_quote": 35.488351}, {"ts": 1772118240000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 878.4, "quote_volume": 17.330832, "trades": 1, "taker_buy_volume": 878.4, "taker_buy_quote": 17.330832}, {"ts": 1772118300000, "open": 0.01976, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 2507.1, "quote_volume": 49.540215, "trades": 4, "taker_buy_volume": 2507.1, "taker_buy_quote": 49.540215}, {"ts": 1772118360000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 998.9, "quote_volume": 19.744517, "trades": 2, "taker_buy_volume": 998.9, "taker_buy_quote": 19.744517}, {"ts": 1772118420000, "open": 0.01973, "high": 0.01975, "low": 0.01973, "close": 0.01975, "volume": 1961.2, "quote_volume": 38.717934, "trades": 3, "taker_buy_volume": 1172.9, "taker_buy_quote": 23.164775}, {"ts": 1772118480000, "open": 0.01973, "high": 0.01973, "low": 0.01969, "close": 0.0197, "volume": 28519.4, "quote_volume": 562.191722, "trades": 21, "taker_buy_volume": 4619.0, "taker_buy_quote": 91.09101}, {"ts": 1772118540000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 1675.4, "quote_volume": 33.009612, "trades": 4, "taker_buy_volume": 1675.4, "taker_buy_quote": 33.009612}, {"ts": 1772118600000, "open": 0.01969, "high": 0.01977, "low": 0.01969, "close": 0.01977, "volume": 3381.3, "quote_volume": 66.731812, "trades": 7, "taker_buy_volume": 2421.7, "taker_buy_quote": 47.812033}, {"ts": 1772118660000, "open": 0.01977, "high": 0.0198, "low": 0.01977, "close": 0.01978, "volume": 2681.4, "quote_volume": 53.060592, "trades": 6, "taker_buy_volume": 2176.3, "taker_buy_quote": 43.069714}, {"ts": 1772118720000, "open": 0.01977, "high": 0.01977, "low": 0.01969, "close": 0.01969, "volume": 33908.1, "quote_volume": 669.216819, "trades": 39, "taker_buy_volume": 15420.1, "taker_buy_quote": 304.432482}, {"ts": 1772118780000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1668.8, "quote_volume": 32.942112, "trades": 3, "taker_buy_volume": 1668.8, "taker_buy_quote": 32.942112}, {"ts": 1772118840000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 1311.7, "quote_volume": 25.915275, "trades": 3, "taker_buy_volume": 1311.7, "taker_buy_quote": 25.915275}, {"ts": 1772118900000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.01971, "volume": 15264.3, "quote_volume": 300.891292, "trades": 8, "taker_buy_volume": 7059.5, "taker_buy_quote": 139.102786}, {"ts": 1772118960000, "open": 0.01972, "high": 0.01972, "low": 0.01964, "close": 0.01966, "volume": 32102.6, "quote_volume": 630.948788, "trades": 33, "taker_buy_volume": 6979.6, "taker_buy_quote": 137.256359}, {"ts": 1772119020000, "open": 0.01964, "high": 0.01965, "low": 0.01962, "close": 0.01962, "volume": 4651.8, "quote_volume": 91.332073, "trades": 4, "taker_buy_volume": 1072.1, "taker_buy_quote": 21.066765}, {"ts": 1772119080000, "open": 0.01961, "high": 0.01967, "low": 0.01961, "close": 0.01964, "volume": 33507.7, "quote_volume": 658.428949, "trades": 24, "taker_buy_volume": 14886.6, "taker_buy_quote": 292.459611}, {"ts": 1772119140000, "open": 0.01965, "high": 0.01965, "low": 0.01962, "close": 0.01963, "volume": 20490.2, "quote_volume": 402.500384, "trades": 5, "taker_buy_volume": 1646.5, "taker_buy_quote": 32.331983}, {"ts": 1772119200000, "open": 0.01968, "high": 0.01971, "low": 0.01968, "close": 0.01969, "volume": 31241.2, "quote_volume": 615.422799, "trades": 7, "taker_buy_volume": 29080.4, "taker_buy_quote": 572.876647}, {"ts": 1772119260000, "open": 0.01969, "high": 0.0197, "low": 0.01967, "close": 0.01967, "volume": 12746.3, "quote_volume": 250.838661, "trades": 12, "taker_buy_volume": 3968.1, "taker_buy_quote": 78.140065}, {"ts": 1772119320000, "open": 0.01968, "high": 0.01968, "low": 0.01965, "close": 0.01967, "volume": 24606.5, "quote_volume": 483.632579, "trades": 10, "taker_buy_volume": 2394.5, "taker_buy_quote": 47.110529}, {"ts": 1772119380000, "open": 0.01966, "high": 0.01971, "low": 0.01966, "close": 0.01971, "volume": 4164.1, "quote_volume": 81.908488, "trades": 5, "taker_buy_volume": 4164.1, "taker_buy_quote": 81.908488}, {"ts": 1772119440000, "open": 0.0197, "high": 0.01971, "low": 0.01966, "close": 0.0197, "volume": 91295.6, "quote_volume": 1797.364889, "trades": 56, "taker_buy_volume": 51244.4, "taker_buy_quote": 1009.08679}, {"ts": 1772119500000, "open": 0.01968, "high": 0.01972, "low": 0.01967, "close": 0.01972, "volume": 20988.7, "quote_volume": 413.46109, "trades": 21, "taker_buy_volume": 19387.3, "taker_buy_quote": 381.950614}, {"ts": 1772119560000, "open": 0.01973, "high": 0.01982, "low": 0.01973, "close": 0.0198, "volume": 53951.8, "quote_volume": 1065.108197, "trades": 16, "taker_buy_volume": 43580.0, "taker_buy_quote": 860.241473}, {"ts": 1772119620000, "open": 0.01977, "high": 0.01978, "low": 0.01975, "close": 0.01977, "volume": 4453.6, "quote_volume": 88.044771, "trades": 6, "taker_buy_volume": 4105.5, "taker_buy_quote": 81.169796}, {"ts": 1772119680000, "open": 0.01975, "high": 0.01975, "low": 0.01967, "close": 0.01967, "volume": 37529.0, "quote_volume": 739.299961, "trades": 33, "taker_buy_volume": 7171.5, "taker_buy_quote": 141.507175}, {"ts": 1772119740000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 4439.0, "quote_volume": 87.451307, "trades": 8, "taker_buy_volume": 3529.9, "taker_buy_quote": 69.551128}, {"ts": 1772119800000, "open": 0.01969, "high": 0.01972, "low": 0.01968, "close": 0.01972, "volume": 32664.2, "quote_volume": 643.210002, "trades": 21, "taker_buy_volume": 25852.6, "taker_buy_quote": 509.098725}, {"ts": 1772119860000, "open": 0.01969, "high": 0.01975, "low": 0.01969, "close": 0.01975, "volume": 27789.5, "quote_volume": 548.518932, "trades": 15, "taker_buy_volume": 25971.3, "taker_buy_quote": 512.685239}, {"ts": 1772119920000, "open": 0.01972, "high": 0.01975, "low": 0.01972, "close": 0.01973, "volume": 3726.2, "quote_volume": 73.532295, "trades": 8, "taker_buy_volume": 2261.4, "taker_buy_quote": 44.641894}, {"ts": 1772119980000, "open": 0.01972, "high": 0.01975, "low": 0.01972, "close": 0.01975, "volume": 2337.1, "quote_volume": 46.126662, "trades": 4, "taker_buy_volume": 1271.4, "taker_buy_quote": 25.106007}, {"ts": 1772120040000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 8267.1, "quote_volume": 162.800479, "trades": 6, "taker_buy_volume": 2642.1, "taker_buy_quote": 52.044229}, {"ts": 1772120100000, "open": 0.01969, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 4979.7, "quote_volume": 98.059068, "trades": 8, "taker_buy_volume": 3009.3, "taker_buy_quote": 59.273516}, {"ts": 1772120160000, "open": 0.0197, "high": 0.01979, "low": 0.0197, "close": 0.01979, "volume": 10038.0, "quote_volume": 197.846231, "trades": 4, "taker_buy_volume": 9189.4, "taker_buy_quote": 181.094867}, {"ts": 1772120220000, "open": 0.01979, "high": 0.01979, "low": 0.01976, "close": 0.01977, "volume": 6969.9, "quote_volume": 137.838648, "trades": 9, "taker_buy_volume": 2831.9, "taker_buy_quote": 56.010388}, {"ts": 1772120280000, "open": 0.01975, "high": 0.01978, "low": 0.01975, "close": 0.01978, "volume": 1816.4, "quote_volume": 35.904656, "trades": 4, "taker_buy_volume": 1816.4, "taker_buy_quote": 35.904656}, {"ts": 1772120340000, "open": 0.01977, "high": 0.01982, "low": 0.01976, "close": 0.01982, "volume": 6285.5, "quote_volume": 124.477003, "trades": 7, "taker_buy_volume": 4970.2, "taker_buy_quote": 98.454486}, {"ts": 1772120400000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 966.4, "quote_volume": 19.173376, "trades": 2, "taker_buy_volume": 966.4, "taker_buy_quote": 19.173376}, {"ts": 1772120460000, "open": 0.01984, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 2793.9, "quote_volume": 55.417163, "trades": 4, "taker_buy_volume": 1237.4, "taker_buy_quote": 24.551768}, {"ts": 1772120520000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01982, "volume": 3052.9, "quote_volume": 60.527269, "trades": 5, "taker_buy_volume": 2650.9, "taker_buy_quote": 52.563649}, {"ts": 1772120580000, "open": 0.01984, "high": 0.01986, "low": 0.01983, "close": 0.01986, "volume": 7776.9, "quote_volume": 154.361954, "trades": 6, "taker_buy_volume": 6200.9, "taker_buy_quote": 123.109874}, {"ts": 1772120640000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 470.8, "quote_volume": 9.354796, "trades": 1, "taker_buy_volume": 470.8, "taker_buy_quote": 9.354796}, {"ts": 1772120700000, "open": 0.01987, "high": 0.01989, "low": 0.01986, "close": 0.01986, "volume": 9397.6, "quote_volume": 186.864211, "trades": 6, "taker_buy_volume": 3772.6, "taker_buy_quote": 74.982961}, {"ts": 1772120760000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 2649.9, "quote_volume": 52.561869, "trades": 3, "taker_buy_volume": 2245.0, "taker_buy_quote": 44.5408}, {"ts": 1772120820000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 5725.3, "quote_volume": 113.385164, "trades": 6, "taker_buy_volume": 5222.8, "taker_buy_quote": 103.435664}, {"ts": 1772120880000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 2436.2, "quote_volume": 48.216459, "trades": 5, "taker_buy_volume": 1928.6, "taker_buy_quote": 38.176131}, {"ts": 1772120940000, "open": 0.01981, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 16869.6, "quote_volume": 334.229194, "trades": 11, "taker_buy_volume": 15605.1, "taker_buy_quote": 309.186538}, {"ts": 1772121000000, "open": 0.01981, "high": 0.01984, "low": 0.01981, "close": 0.01983, "volume": 2240.7, "quote_volume": 44.418687, "trades": 5, "taker_buy_volume": 1285.9, "taker_buy_quote": 25.504099}, {"ts": 1772121060000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 3523.3, "quote_volume": 69.853775, "trades": 4, "taker_buy_volume": 1311.4, "taker_buy_quote": 26.013917}, {"ts": 1772121120000, "open": 0.01986, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 18173.2, "quote_volume": 360.984795, "trades": 7, "taker_buy_volume": 12548.2, "taker_buy_quote": 249.328545}, {"ts": 1772121180000, "open": 0.01986, "high": 0.01988, "low": 0.01985, "close": 0.01988, "volume": 3793.0, "quote_volume": 75.32403, "trades": 4, "taker_buy_volume": 3793.0, "taker_buy_quote": 75.32403}, {"ts": 1772121240000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 6658.2, "quote_volume": 132.098688, "trades": 3, "taker_buy_volume": 1033.2, "taker_buy_quote": 20.498688}, {"ts": 1772121300000, "open": 0.01985, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 903.5, "quote_volume": 17.925785, "trades": 2, "taker_buy_volume": 903.5, "taker_buy_quote": 17.925785}, {"ts": 1772121360000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 3463.7, "quote_volume": 68.630237, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 9.48352}, {"ts": 1772121420000, "open": 0.01982, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 9911.8, "quote_volume": 196.19416, "trades": 7, "taker_buy_volume": 2327.8, "taker_buy_quote": 46.1068}, {"ts": 1772121480000, "open": 0.01982, "high": 0.01984, "low": 0.01981, "close": 0.01984, "volume": 28959.1, "quote_volume": 574.018367, "trades": 5, "taker_buy_volume": 21001.2, "taker_buy_quote": 416.259868}, {"ts": 1772121540000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 1731.7, "quote_volume": 34.383423, "trades": 3, "taker_buy_volume": 1731.7, "taker_buy_quote": 34.383423}, {"ts": 1772121600000, "open": 0.01983, "high": 0.01987, "low": 0.01983, "close": 0.01986, "volume": 3478.8, "quote_volume": 69.052754, "trades": 7, "taker_buy_volume": 2892.4, "taker_buy_quote": 57.424442}, {"ts": 1772121660000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01986, "volume": 2299.2, "quote_volume": 45.649576, "trades": 3, "taker_buy_volume": 724.5, "taker_buy_quote": 14.391781}, {"ts": 1772121720000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 20173.9, "quote_volume": 400.442261, "trades": 7, "taker_buy_volume": 20173.9, "taker_buy_quote": 400.442261}, {"ts": 1772121780000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 486.5, "quote_volume": 9.666755, "trades": 1, "taker_buy_volume": 486.5, "taker_buy_quote": 9.666755}, {"ts": 1772121840000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 6021.2, "quote_volume": 119.641244, "trades": 3, "taker_buy_volume": 6021.2, "taker_buy_quote": 119.641244}, {"ts": 1772121900000, "open": 0.01986, "high": 0.01986, "low": 0.0198, "close": 0.0198, "volume": 47587.4, "quote_volume": 942.821925, "trades": 15, "taker_buy_volume": 946.4, "taker_buy_quote": 18.791499}, {"ts": 1772121960000, "open": 0.01981, "high": 0.01981, "low": 0.01978, "close": 0.01978, "volume": 1757.7, "quote_volume": 34.788788, "trades": 4, "taker_buy_volume": 1757.7, "taker_buy_quote": 34.788788}, {"ts": 1772122020000, "open": 0.01978, "high": 0.0198, "low": 0.01977, "close": 0.0198, "volume": 25183.4, "quote_volume": 497.923237, "trades": 16, "taker_buy_volume": 22845.8, "taker_buy_quote": 451.705306}, {"ts": 1772122080000, "open": 0.01981, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 2092.8, "quote_volume": 41.45969, "trades": 4, "taker_buy_volume": 1087.8, "taker_buy_quote": 21.555665}, {"ts": 1772122140000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 2438.3, "quote_volume": 48.268792, "trades": 5, "taker_buy_volume": 1483.5, "taker_buy_quote": 29.3733}, {"ts": 1772122200000, "open": 0.0198, "high": 0.0198, "low": 0.01976, "close": 0.01976, "volume": 2914.7, "quote_volume": 57.672602, "trades": 5, "taker_buy_volume": 2359.1, "taker_buy_quote": 46.693946}, {"ts": 1772122260000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 2992.9, "quote_volume": 59.190472, "trades": 7, "taker_buy_volume": 2538.4, "taker_buy_quote": 50.209552}, {"ts": 1772122320000, "open": 0.01978, "high": 0.01978, "low": 0.01975, "close": 0.01977, "volume": 3503.8, "quote_volume": 69.251965, "trades": 9, "taker_buy_volume": 1673.9, "taker_buy_quote": 33.101844}, {"ts": 1772122380000, "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 8498.2, "quote_volume": 167.770603, "trades": 7, "taker_buy_volume": 2017.6, "taker_buy_quote": 39.843559}, {"ts": 1772122440000, "open": 0.01973, "high": 0.01974, "low": 0.01972, "close": 0.01973, "volume": 8744.5, "quote_volume": 172.478804, "trades": 4, "taker_buy_volume": 1010.2, "taker_buy_quote": 19.937315}, {"ts": 1772122500000, "open": 0.01972, "high": 0.01975, "low": 0.01972, "close": 0.01975, "volume": 2205.2, "quote_volume": 43.510444, "trades": 4, "taker_buy_volume": 1205.2, "taker_buy_quote": 23.790444}, {"ts": 1772122560000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 396.8, "quote_volume": 7.832832, "trades": 1, "taker_buy_volume": 396.8, "taker_buy_quote": 7.832832}, {"ts": 1772122620000, "open": 0.01977, "high": 0.01978, "low": 0.01976, "close": 0.01977, "volume": 1519.7, "quote_volume": 30.039145, "trades": 4, "taker_buy_volume": 1519.7, "taker_buy_quote": 30.039145}, {"ts": 1772122680000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 1147.7, "quote_volume": 22.674895, "trades": 3, "taker_buy_volume": 1147.7, "taker_buy_quote": 22.674895}, {"ts": 1772122740000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 539.5, "quote_volume": 10.66052, "trades": 1, "taker_buy_volume": 539.5, "taker_buy_quote": 10.66052}, {"ts": 1772122800000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 1305.1, "quote_volume": 25.77075, "trades": 3, "taker_buy_volume": 1305.1, "taker_buy_quote": 25.77075}, {"ts": 1772122860000, "open": 0.01974, "high": 0.01977, "low": 0.01974, "close": 0.01977, "volume": 2621.9, "quote_volume": 51.771864, "trades": 2, "taker_buy_volume": 2621.9, "taker_buy_quote": 51.771864}, {"ts": 1772122920000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 747.3, "quote_volume": 14.785849, "trades": 2, "taker_buy_volume": 747.3, "taker_buy_quote": 14.785849}, {"ts": 1772122980000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 783.6, "quote_volume": 15.507444, "trades": 1, "taker_buy_volume": 783.6, "taker_buy_quote": 15.507444}, {"ts": 1772123040000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 6027.0, "quote_volume": 119.3346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123100000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 14861.1, "quote_volume": 294.116398, "trades": 6, "taker_buy_volume": 1979.8, "taker_buy_quote": 39.195471}, {"ts": 1772123160000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 5598.8, "quote_volume": 110.968216, "trades": 2, "taker_buy_volume": 5046.0, "taker_buy_quote": 100.01172}, {"ts": 1772123220000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123280000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123340000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123400000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1984.0, "quote_volume": 39.30304, "trades": 1, "taker_buy_volume": 1984.0, "taker_buy_quote": 39.30304}, {"ts": 1772123460000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 558.4, "quote_volume": 11.05632, "trades": 1, "taker_buy_volume": 558.4, "taker_buy_quote": 11.05632}, {"ts": 1772123520000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 15892.3, "quote_volume": 314.456968, "trades": 7, "taker_buy_volume": 1878.3, "taker_buy_quote": 37.153281}, {"ts": 1772123580000, "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 5573.8, "quote_volume": 110.036964, "trades": 6, "taker_buy_volume": 507.6, "taker_buy_quote": 10.030176}, {"ts": 1772123640000, "open": 0.01971, "high": 0.01971, "low": 0.01967, "close": 0.01968, "volume": 18768.0, "quote_volume": 369.356744, "trades": 10, "taker_buy_volume": 2494.3, "taker_buy_quote": 49.127505}, {"ts": 1772123700000, "open": 0.01969, "high": 0.01969, "low": 0.01962, "close": 0.01962, "volume": 12966.4, "quote_volume": 254.780692, "trades": 7, "taker_buy_volume": 561.2, "taker_buy_quote": 11.044416}, {"ts": 1772123760000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 581.6, "quote_volume": 11.410992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123820000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123880000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 438.5, "quote_volume": 8.607755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123940000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124000000, "open": 0.01965, "high": 0.01965, "low": 0.01962, "close": 0.01962, "volume": 6278.1, "quote_volume": 123.323952, "trades": 3, "taker_buy_volume": 4921.0, "taker_buy_quote": 96.69765}, {"ts": 1772124060000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 3703.5, "quote_volume": 72.847845, "trades": 2, "taker_buy_volume": 3703.5, "taker_buy_quote": 72.847845}, {"ts": 1772124120000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124180000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 408.2, "quote_volume": 8.029294, "trades": 1, "taker_buy_volume": 408.2, "taker_buy_quote": 8.029294}, {"ts": 1772124240000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124300000, "open": 0.0196, "high": 0.0196, "low": 0.01953, "close": 0.01956, "volume": 258691.0, "quote_volume": 5059.638175, "trades": 70, "taker_buy_volume": 155252.2, "taker_buy_quote": 3036.642073}, {"ts": 1772124360000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 14379.9, "quote_volume": 280.839447, "trades": 3, "taker_buy_volume": 14379.9, "taker_buy_quote": 280.839447}, {"ts": 1772124420000, "open": 0.01952, "high": 0.01952, "low": 0.01947, "close": 0.01949, "volume": 12877.7, "quote_volume": 251.054115, "trades": 10, "taker_buy_volume": 4098.2, "taker_buy_quote": 79.925231}, {"ts": 1772124480000, "open": 0.0195, "high": 0.01952, "low": 0.01948, "close": 0.01952, "volume": 3388.6, "quote_volume": 66.079498, "trades": 7, "taker_buy_volume": 2386.2, "taker_buy_quote": 46.542542}, {"ts": 1772124540000, "open": 0.01954, "high": 0.01957, "low": 0.01954, "close": 0.01957, "volume": 6992.4, "quote_volume": 136.79688, "trades": 7, "taker_buy_volume": 5104.6, "taker_buy_quote": 99.897022}, {"ts": 1772124600000, "open": 0.01958, "high": 0.0196, "low": 0.01933, "close": 0.01933, "volume": 463495.8, "quote_volume": 9023.172395, "trades": 137, "taker_buy_volume": 120638.0, "taker_buy_quote": 2340.924413}, {"ts": 1772124660000, "open": 0.01935, "high": 0.01941, "low": 0.01935, "close": 0.01941, "volume": 141527.5, "quote_volume": 2741.736644, "trades": 41, "taker_buy_volume": 126722.1, "taker_buy_quote": 2454.853499}, {"ts": 1772124720000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 1025.6, "quote_volume": 19.890999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124780000, "open": 0.01939, "high": 0.01939, "low": 0.01936, "close": 0.01936, "volume": 8577.6, "quote_volume": 166.205215, "trades": 5, "taker_buy_volume": 414.5, "taker_buy_quote": 8.03301}, {"ts": 1772124840000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01934, "volume": 7813.7, "quote_volume": 151.174001, "trades": 6, "taker_buy_volume": 2109.4, "taker_buy_quote": 40.795796}, {"ts": 1772124900000, "open": 0.0193, "high": 0.01931, "low": 0.01927, "close": 0.01931, "volume": 74793.3, "quote_volume": 1443.230831, "trades": 12, "taker_buy_volume": 18032.7, "taker_buy_quote": 347.90752}, {"ts": 1772124960000, "open": 0.01928, "high": 0.01935, "low": 0.01928, "close": 0.01931, "volume": 5938.4, "quote_volume": 114.682104, "trades": 8, "taker_buy_volume": 1865.2, "taker_buy_quote": 36.073486}, {"ts": 1772125020000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 412.4, "quote_volume": 7.963444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125080000, "open": 0.0193, "high": 0.01933, "low": 0.01929, "close": 0.01933, "volume": 7193.0, "quote_volume": 138.934276, "trades": 5, "taker_buy_volume": 5698.1, "taker_buy_quote": 110.0925}, {"ts": 1772125140000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1925.9, "quote_volume": 37.208388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125200000, "open": 0.01933, "high": 0.01937, "low": 0.0193, "close": 0.01934, "volume": 56351.8, "quote_volume": 1088.929781, "trades": 17, "taker_buy_volume": 13153.8, "taker_buy_quote": 254.397418}, {"ts": 1772125260000, "open": 0.01934, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 1443.3, "quote_volume": 27.908267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125320000, "open": 0.0194, "high": 0.01942, "low": 0.01939, "close": 0.01939, "volume": 13198.8, "quote_volume": 255.955661, "trades": 9, "taker_buy_volume": 2268.1, "taker_buy_quote": 44.009388}, {"ts": 1772125380000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 412.4, "quote_volume": 8.00056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125440000, "open": 0.01937, "high": 0.01939, "low": 0.01937, "close": 0.01939, "volume": 2468.9, "quote_volume": 47.848775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125500000, "open": 0.0194, "high": 0.01943, "low": 0.01939, "close": 0.01943, "volume": 2571.2, "quote_volume": 49.89829, "trades": 5, "taker_buy_volume": 981.5, "taker_buy_quote": 19.05811}, {"ts": 1772125560000, "open": 0.01941, "high": 0.01944, "low": 0.01941, "close": 0.01944, "volume": 6704.9, "quote_volume": 130.272321, "trades": 5, "taker_buy_volume": 4580.8, "taker_buy_quote": 89.004944}, {"ts": 1772125620000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 763.0, "quote_volume": 14.84798, "trades": 1, "taker_buy_volume": 763.0, "taker_buy_quote": 14.84798}, {"ts": 1772125680000, "open": 0.01945, "high": 0.01948, "low": 0.01944, "close": 0.01948, "volume": 72618.0, "quote_volume": 1412.930938, "trades": 10, "taker_buy_volume": 72105.2, "taker_buy_quote": 1402.962106}, {"ts": 1772125740000, "open": 0.01946, "high": 0.01947, "low": 0.01945, "close": 0.01945, "volume": 22479.9, "quote_volume": 437.658815, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125800000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 706.6, "quote_volume": 13.750436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125860000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2455.6, "quote_volume": 47.810532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125920000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01945, "volume": 28257.5, "quote_volume": 549.717868, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125980000, "open": 0.01945, "high": 0.01953, "low": 0.01945, "close": 0.01952, "volume": 369407.5, "quote_volume": 7207.980681, "trades": 38, "taker_buy_volume": 362802.4, "taker_buy_quote": 7079.188319}, {"ts": 1772126040000, "open": 0.01953, "high": 0.01953, "low": 0.0195, "close": 0.0195, "volume": 8320.4, "quote_volume": 162.43238, "trades": 6, "taker_buy_volume": 1179.0, "taker_buy_quote": 23.011953}, {"ts": 1772126100000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 7228.9, "quote_volume": 141.035839, "trades": 2, "taker_buy_volume": 7228.9, "taker_buy_quote": 141.035839}, {"ts": 1772126160000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 8095.7, "quote_volume": 158.189978, "trades": 2, "taker_buy_volume": 8095.7, "taker_buy_quote": 158.189978}, {"ts": 1772126220000, "open": 0.01955, "high": 0.01958, "low": 0.01955, "close": 0.01958, "volume": 9686.6, "quote_volume": 189.605017, "trades": 7, "taker_buy_volume": 7686.6, "taker_buy_quote": 150.445017}, {"ts": 1772126280000, "open": 0.01958, "high": 0.01959, "low": 0.01955, "close": 0.01955, "volume": 19976.7, "quote_volume": 391.014113, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126340000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126400000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 632.0, "quote_volume": 12.33664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126460000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 461.3, "quote_volume": 9.004576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126520000, "open": 0.01953, "high": 0.01954, "low": 0.0195, "close": 0.0195, "volume": 69129.7, "quote_volume": 1349.195114, "trades": 13, "taker_buy_volume": 31913.1, "taker_buy_quote": 623.415164}, {"ts": 1772126580000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 1023.3, "quote_volume": 19.970224, "trades": 2, "taker_buy_volume": 564.1, "taker_buy_quote": 11.011232}, {"ts": 1772126640000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126700000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 356.6, "quote_volume": 6.967964, "trades": 1, "taker_buy_volume": 356.6, "taker_buy_quote": 6.967964}, {"ts": 1772126760000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 1935.3, "quote_volume": 37.80205, "trades": 3, "taker_buy_volume": 564.1, "taker_buy_quote": 11.022514}, {"ts": 1772126820000, "open": 0.01955, "high": 0.01955, "low": 0.01953, "close": 0.01955, "volume": 2176.8, "quote_volume": 42.538008, "trades": 4, "taker_buy_volume": 1025.6, "taker_buy_quote": 20.05048}, {"ts": 1772126880000, "open": 0.01953, "high": 0.01954, "low": 0.01952, "close": 0.01954, "volume": 4257.9, "quote_volume": 83.156298, "trades": 5, "taker_buy_volume": 410.3, "taker_buy_quote": 8.017262}, {"ts": 1772126940000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127000000, "open": 0.01955, "high": 0.01955, "low": 0.01954, "close": 0.01954, "volume": 3503.0, "quote_volume": 68.4775, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127060000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 3683.0, "quote_volume": 72.03948, "trades": 6, "taker_buy_volume": 3683.0, "taker_buy_quote": 72.03948}, {"ts": 1772127120000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1044.8, "quote_volume": 20.457184, "trades": 1, "taker_buy_volume": 1044.8, "taker_buy_quote": 20.457184}, {"ts": 1772127180000, "open": 0.01959, "high": 0.01959, "low": 0.01957, "close": 0.01957, "volume": 11250.0, "quote_volume": 220.275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127240000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127300000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127360000, "open": 0.0195, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 11194.1, "quote_volume": 218.264599, "trades": 4, "taker_buy_volume": 2015.9, "taker_buy_quote": 39.330209}, {"ts": 1772127420000, "open": 0.01948, "high": 0.0195, "low": 0.01948, "close": 0.01949, "volume": 8627.2, "quote_volume": 168.071681, "trades": 5, "taker_buy_volume": 923.2, "taker_buy_quote": 17.997761}, {"ts": 1772127480000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 561.2, "quote_volume": 10.9434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127540000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 10801.9, "quote_volume": 210.534643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127600000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127660000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127720000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 11250.0, "quote_volume": 219.375, "trades": 10, "taker_buy_volume": 5625.0, "taker_buy_quote": 109.6875}, {"ts": 1772127780000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 1739.0, "quote_volume": 33.906418, "trades": 4, "taker_buy_volume": 412.4, "taker_buy_quote": 8.0418}, {"ts": 1772127840000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 979.4, "quote_volume": 19.078712, "trades": 2, "taker_buy_volume": 979.4, "taker_buy_quote": 19.078712}, {"ts": 1772127900000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127960000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 1122.4, "quote_volume": 21.864352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128020000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128080000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128140000, "open": 0.01947, "high": 0.01947, "low": 0.01943, "close": 0.01943, "volume": 11218.9, "quote_volume": 218.096025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128200000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 4249.5, "quote_volume": 82.61028, "trades": 2, "taker_buy_volume": 2672.6, "taker_buy_quote": 51.955344}, {"ts": 1772128260000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128320000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1064.6, "quote_volume": 20.727762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128380000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128440000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 5315.4, "quote_volume": 103.543992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128500000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 5625.0, "quote_volume": 109.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128560000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128620000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 6207.6, "quote_volume": 120.918222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128680000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128740000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128800000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128860000, "open": 0.01947, "high": 0.01951, "low": 0.01947, "close": 0.01951, "volume": 11874.6, "quote_volume": 231.397174, "trades": 4, "taker_buy_volume": 5127.2, "taker_buy_quote": 99.9804}, {"ts": 1772128920000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 2019.6, "quote_volume": 39.377608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128980000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 975.2, "quote_volume": 19.0164, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 11.0565}, {"ts": 1772129040000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 1962.1, "quote_volume": 38.280571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129100000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129160000, "open": 0.01951, "high": 0.01951, "low": 0.01948, "close": 0.01949, "volume": 2005.2, "quote_volume": 39.09112, "trades": 4, "taker_buy_volume": 1492.4, "taker_buy_quote": 29.101776}, {"ts": 1772129220000, "open": 0.01948, "high": 0.01949, "low": 0.01944, "close": 0.01944, "volume": 10800.1, "quote_volume": 210.028519, "trades": 7, "taker_buy_volume": 979.4, "taker_buy_quote": 19.082836}, {"ts": 1772129280000, "open": 0.01943, "high": 0.01943, "low": 0.01942, "close": 0.01942, "volume": 6995.9, "quote_volume": 135.911856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129340000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 6063.0, "quote_volume": 117.86472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129400000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129460000, "open": 0.01948, "high": 0.01948, "low": 0.01946, "close": 0.01946, "volume": 1338.2, "quote_volume": 26.05993, "trades": 3, "taker_buy_volume": 927.9, "taker_buy_quote": 18.075492}, {"ts": 1772129520000, "open": 0.01948, "high": 0.01948, "low": 0.01945, "close": 0.01946, "volume": 1443.4, "quote_volume": 28.094771, "trades": 3, "taker_buy_volume": 515.5, "taker_buy_quote": 10.04194}, {"ts": 1772129580000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129640000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129700000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 2025.9, "quote_volume": 39.48, "trades": 3, "taker_buy_volume": 257.0, "taker_buy_quote": 5.00893}, {"ts": 1772129760000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 602.4, "quote_volume": 11.728728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129820000, "open": 0.01949, "high": 0.01954, "low": 0.01949, "close": 0.01954, "volume": 9560.0, "quote_volume": 186.474832, "trades": 11, "taker_buy_volume": 9151.8, "taker_buy_quote": 178.51085}, {"ts": 1772129880000, "open": 0.01953, "high": 0.01958, "low": 0.01953, "close": 0.01955, "volume": 57617.1, "quote_volume": 1127.213703, "trades": 12, "taker_buy_volume": 55949.9, "taker_buy_quote": 1094.636297}, {"ts": 1772129940000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01956, "volume": 867.4, "quote_volume": 16.961752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130000000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130060000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130120000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 2000.0, "quote_volume": 39.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130180000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130240000, "open": 0.01956, "high": 0.01958, "low": 0.01956, "close": 0.01958, "volume": 5391.6, "quote_volume": 105.561832, "trades": 2, "taker_buy_volume": 5106.8, "taker_buy_quote": 99.991144}, {"ts": 1772130300000, "open": 0.01959, "high": 0.01964, "low": 0.01959, "close": 0.01962, "volume": 68640.6, "quote_volume": 1347.258145, "trades": 16, "taker_buy_volume": 67413.9, "taker_buy_quote": 1323.213782}, {"ts": 1772130360000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 11053.4, "quote_volume": 216.583735, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130420000, "open": 0.0196, "high": 0.0196, "low": 0.01958, "close": 0.0196, "volume": 5267.4, "quote_volume": 103.202226, "trades": 8, "taker_buy_volume": 1949.3, "taker_buy_quote": 38.20628}, {"ts": 1772130480000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 3642.8, "quote_volume": 71.330123, "trades": 5, "taker_buy_volume": 409.9, "taker_buy_quote": 8.029941}, {"ts": 1772130540000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.01959, "volume": 2608.7, "quote_volume": 51.098158, "trades": 3, "taker_buy_volume": 713.9, "taker_buy_quote": 13.99244}, {"ts": 1772130600000, "open": 0.01959, "high": 0.01962, "low": 0.01959, "close": 0.01962, "volume": 3773.1, "quote_volume": 73.986582, "trades": 5, "taker_buy_volume": 512.8, "taker_buy_quote": 10.05088}, {"ts": 1772130660000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 3367.7, "quote_volume": 65.995752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130720000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 9111.2, "quote_volume": 178.69202, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130780000, "open": 0.01963, "high": 0.01968, "low": 0.01963, "close": 0.01968, "volume": 10125.9, "quote_volume": 198.991638, "trades": 5, "taker_buy_volume": 6312.1, "taker_buy_quote": 124.120398}, {"ts": 1772130840000, "open": 0.01966, "high": 0.01967, "low": 0.01965, "close": 0.01967, "volume": 6731.0, "quote_volume": 132.368889, "trades": 3, "taker_buy_volume": 4902.4, "taker_buy_quote": 96.430208}, {"ts": 1772130900000, "open": 0.01967, "high": 0.01967, "low": 0.01966, "close": 0.01967, "volume": 2515.6, "quote_volume": 49.470435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130960000, "open": 0.01969, "high": 0.01974, "low": 0.01967, "close": 0.0197, "volume": 17787.2, "quote_volume": 350.735691, "trades": 12, "taker_buy_volume": 9397.6, "taker_buy_quote": 185.335117}, {"ts": 1772131020000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 2972.2, "quote_volume": 58.525556, "trades": 4, "taker_buy_volume": 814.4, "taker_buy_quote": 16.04368}, {"ts": 1772131080000, "open": 0.01968, "high": 0.01973, "low": 0.01968, "close": 0.01973, "volume": 3074.0, "quote_volume": 60.566085, "trades": 4, "taker_buy_volume": 456.9, "taker_buy_quote": 9.014637}, {"ts": 1772131140000, "open": 0.01972, "high": 0.01974, "low": 0.01972, "close": 0.01972, "volume": 2028.2, "quote_volume": 40.007272, "trades": 4, "taker_buy_volume": 558.4, "taker_buy_quote": 11.022816}, {"ts": 1772131200000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 406.1, "quote_volume": 8.012353, "trades": 1, "taker_buy_volume": 406.1, "taker_buy_quote": 8.012353}, {"ts": 1772131260000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131320000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131380000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 6131.7, "quote_volume": 120.973374, "trades": 2, "taker_buy_volume": 6131.7, "taker_buy_quote": 120.973374}, {"ts": 1772131440000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 5953.8, "quote_volume": 117.468474, "trades": 2, "taker_buy_volume": 328.8, "taker_buy_quote": 6.487224}, {"ts": 1772131500000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131560000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 2024.8, "quote_volume": 39.929056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131620000, "open": 0.01973, "high": 0.01976, "low": 0.01973, "close": 0.01975, "volume": 13108.4, "quote_volume": 258.81656, "trades": 7, "taker_buy_volume": 12713.0, "taker_buy_quote": 251.015318}, {"ts": 1772131680000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131740000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 860.6, "quote_volume": 16.975093, "trades": 2, "taker_buy_volume": 406.1, "taker_buy_quote": 8.012353}, {"ts": 1772131800000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 357.7, "quote_volume": 7.060998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131860000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131920000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 14961.9, "quote_volume": 295.441275, "trades": 3, "taker_buy_volume": 14961.9, "taker_buy_quote": 295.441275}, {"ts": 1772131980000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132040000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 2516.3, "quote_volume": 49.787414, "trades": 3, "taker_buy_volume": 456.9, "taker_buy_quote": 9.037482}, {"ts": 1772132100000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 3110.9, "quote_volume": 61.617034, "trades": 6, "taker_buy_volume": 2156.1, "taker_buy_quote": 42.711994}, {"ts": 1772132160000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 9997.1, "quote_volume": 198.054756, "trades": 7, "taker_buy_volume": 9434.3, "taker_buy_quote": 186.90006}, {"ts": 1772132220000, "open": 0.01982, "high": 0.01988, "low": 0.01982, "close": 0.01987, "volume": 23026.2, "quote_volume": 457.589576, "trades": 7, "taker_buy_volume": 14036.0, "taker_buy_quote": 279.03568}, {"ts": 1772132280000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 4627.1, "quote_volume": 91.936192, "trades": 2, "taker_buy_volume": 2099.3, "taker_buy_quote": 41.734084}, {"ts": 1772132340000, "open": 0.01988, "high": 0.01989, "low": 0.01985, "close": 0.01985, "volume": 60446.6, "quote_volume": 1201.319667, "trades": 12, "taker_buy_volume": 26795.5, "taker_buy_quote": 532.82987}, {"ts": 1772132400000, "open": 0.01987, "high": 0.01991, "low": 0.01987, "close": 0.01991, "volume": 11475.1, "quote_volume": 228.366511, "trades": 6, "taker_buy_volume": 11475.1, "taker_buy_quote": 228.366511}, {"ts": 1772132460000, "open": 0.01992, "high": 0.01997, "low": 0.01992, "close": 0.01992, "volume": 80386.7, "quote_volume": 1603.969973, "trades": 17, "taker_buy_volume": 73125.1, "taker_buy_quote": 1459.318901}, {"ts": 1772132520000, "open": 0.01994, "high": 0.01994, "low": 0.0199, "close": 0.01993, "volume": 12969.3, "quote_volume": 258.439341, "trades": 10, "taker_buy_volume": 5383.2, "taker_buy_quote": 107.307201}, {"ts": 1772132580000, "open": 0.01991, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 15408.8, "quote_volume": 306.742034, "trades": 19, "taker_buy_volume": 804.0, "taker_buy_quote": 16.02372}, {"ts": 1772132640000, "open": 0.01993, "high": 0.02008, "low": 0.01993, "close": 0.02004, "volume": 362481.2, "quote_volume": 7256.382674, "trades": 103, "taker_buy_volume": 194004.4, "taker_buy_quote": 3884.337238}, {"ts": 1772132700000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 2104.7, "quote_volume": 42.136094, "trades": 1, "taker_buy_volume": 2104.7, "taker_buy_quote": 42.136094}, {"ts": 1772132760000, "open": 0.01998, "high": 0.02001, "low": 0.01998, "close": 0.02, "volume": 11430.9, "quote_volume": 228.496167, "trades": 6, "taker_buy_volume": 904.6, "taker_buy_quote": 18.096523}, {"ts": 1772132820000, "open": 0.02, "high": 0.02, "low": 0.01995, "close": 0.01995, "volume": 7765.0, "quote_volume": 155.09409, "trades": 7, "taker_buy_volume": 1809.1, "taker_buy_quote": 36.123708}, {"ts": 1772132880000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 1754.0, "quote_volume": 35.039392, "trades": 4, "taker_buy_volume": 1754.0, "taker_buy_quote": 35.039392}, {"ts": 1772132940000, "open": 0.01998, "high": 0.01999, "low": 0.01997, "close": 0.01999, "volume": 2717.3, "quote_volume": 54.287654, "trades": 6, "taker_buy_volume": 167.3, "taker_buy_quote": 3.342654}, {"ts": 1772133000000, "open": 0.02001, "high": 0.02001, "low": 0.01998, "close": 0.02001, "volume": 3042.5, "quote_volume": 60.838858, "trades": 5, "taker_buy_volume": 1819.4, "taker_buy_quote": 36.40132}, {"ts": 1772133060000, "open": 0.02001, "high": 0.02003, "low": 0.02, "close": 0.02003, "volume": 37281.2, "quote_volume": 746.024064, "trades": 12, "taker_buy_volume": 30213.4, "taker_buy_quote": 604.611814}, {"ts": 1772133120000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 35547.8, "quote_volume": 711.005975, "trades": 6, "taker_buy_volume": 552.8, "taker_buy_quote": 11.056}, {"ts": 1772133180000, "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 2050.3, "quote_volume": 41.001578, "trades": 4, "taker_buy_volume": 1055.3, "taker_buy_quote": 21.111528}, {"ts": 1772133240000, "open": 0.01998, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 9893.6, "quote_volume": 197.623406, "trades": 5, "taker_buy_volume": 6177.8, "taker_buy_quote": 123.381722}, {"ts": 1772133300000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 28884.7, "quote_volume": 577.116306, "trades": 7, "taker_buy_volume": 28884.7, "taker_buy_quote": 577.116306}, {"ts": 1772133360000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 7482.1, "quote_volume": 149.193074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133420000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1123.6, "quote_volume": 22.393348, "trades": 1, "taker_buy_volume": 1123.6, "taker_buy_quote": 22.393348}, {"ts": 1772133480000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133540000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 3765.3, "quote_volume": 75.007289, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133600000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 5625.0, "quote_volume": 112.1625, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.1625}, {"ts": 1772133660000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 501.0, "quote_volume": 9.99996, "trades": 1, "taker_buy_volume": 501.0, "taker_buy_quote": 9.99996}, {"ts": 1772133720000, "open": 0.01995, "high": 0.01996, "low": 0.01993, "close": 0.01995, "volume": 20401.7, "quote_volume": 406.997569, "trades": 12, "taker_buy_volume": 14680.7, "taker_buy_quote": 292.965999}, {"ts": 1772133780000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 14177.3, "quote_volume": 283.041814, "trades": 12, "taker_buy_volume": 11032.0, "taker_buy_quote": 220.19872}, {"ts": 1772133840000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133900000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 3676.8, "quote_volume": 73.388928, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 73.388928}, {"ts": 1772133960000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 11250.0, "quote_volume": 224.49375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134020000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134080000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 503.9, "quote_volume": 10.042727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134140000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 25047.0, "quote_volume": 498.4353, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134200000, "open": 0.01993, "high": 0.01993, "low": 0.0199, "close": 0.0199, "volume": 1407.2, "quote_volume": 28.01534, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 8.01186}, {"ts": 1772134260000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 400.0, "quote_volume": 7.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134320000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134380000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134440000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 5625.0, "quote_volume": 111.99375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134500000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 5124.3, "quote_volume": 102.024813, "trades": 3, "taker_buy_volume": 3015.0, "taker_buy_quote": 60.02865}, {"ts": 1772134560000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134620000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134680000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 650.9, "quote_volume": 12.96901, "trades": 2, "taker_buy_volume": 342.7, "taker_buy_quote": 6.826584}, {"ts": 1772134740000, "open": 0.01992, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 1206.0, "quote_volume": 24.01194, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 8.00784}, {"ts": 1772134800000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 3775.0, "quote_volume": 75.087182, "trades": 4, "taker_buy_volume": 404.0, "taker_buy_quote": 8.03556}, {"ts": 1772134860000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 8899.9, "quote_volume": 176.989989, "trades": 11, "taker_buy_volume": 7448.8, "taker_buy_quote": 148.156632}, {"ts": 1772134920000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134980000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5027.6, "quote_volume": 99.948688, "trades": 1, "taker_buy_volume": 5027.6, "taker_buy_quote": 99.948688}, {"ts": 1772135040000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 34859.9, "quote_volume": 693.307161, "trades": 6, "taker_buy_volume": 23609.9, "taker_buy_quote": 469.600911}, {"ts": 1772135100000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 404.0, "quote_volume": 8.03152, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 8.03152}, {"ts": 1772135160000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135220000, "open": 0.01989, "high": 0.01992, "low": 0.01989, "close": 0.0199, "volume": 7896.0, "quote_volume": 157.173033, "trades": 8, "taker_buy_volume": 2726.3, "taker_buy_quote": 54.257806}, {"ts": 1772135280000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 952.0, "quote_volume": 18.94882, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 8.00382}, {"ts": 1772135340000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1244.6, "quote_volume": 24.76754, "trades": 1, "taker_buy_volume": 1244.6, "taker_buy_quote": 24.76754}, {"ts": 1772135400000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135460000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135520000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135580000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135640000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 488.0, "quote_volume": 9.69656, "trades": 1, "taker_buy_volume": 488.0, "taker_buy_quote": 9.69656}, {"ts": 1772135700000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 27718.2, "quote_volume": 551.324558, "trades": 7, "taker_buy_volume": 19255.9, "taker_buy_quote": 383.009411}, {"ts": 1772135760000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135820000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 20903.9, "quote_volume": 415.932851, "trades": 7, "taker_buy_volume": 20053.9, "taker_buy_quote": 399.022351}, {"ts": 1772135880000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 5896.9, "quote_volume": 117.300009, "trades": 7, "taker_buy_volume": 2452.5, "taker_buy_quote": 48.804244}, {"ts": 1772135940000, "open": 0.01987, "high": 0.0199, "low": 0.01987, "close": 0.01989, "volume": 11454.9, "quote_volume": 227.919763, "trades": 8, "taker_buy_volume": 10402.1, "taker_buy_quote": 206.985627}, {"ts": 1772136000000, "open": 0.01988, "high": 0.0199, "low": 0.01987, "close": 0.01989, "volume": 4632.7, "quote_volume": 92.136363, "trades": 6, "taker_buy_volume": 2121.4, "taker_buy_quote": 42.194646}, {"ts": 1772136060000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 2178.3, "quote_volume": 43.35221, "trades": 5, "taker_buy_volume": 404.0, "taker_buy_quote": 8.04364}, {"ts": 1772136120000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 3116.6, "quote_volume": 61.993719, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1772136180000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 1502.3, "quote_volume": 29.876224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136240000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 5171.1, "quote_volume": 103.056023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136300000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 900.0, "quote_volume": 17.9145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136360000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136420000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 550.3, "quote_volume": 10.95097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136480000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 41116.5, "quote_volume": 818.197257, "trades": 9, "taker_buy_volume": 931.3, "taker_buy_quote": 18.53287}, {"ts": 1772136540000, "open": 0.01989, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 4017.6, "quote_volume": 79.89257, "trades": 4, "taker_buy_volume": 909.1, "taker_buy_quote": 18.09109}, {"ts": 1772136600000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 2967.8, "quote_volume": 59.038127, "trades": 3, "taker_buy_volume": 858.5, "taker_buy_quote": 17.08415}, {"ts": 1772136660000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1060.7, "quote_volume": 21.10793, "trades": 2, "taker_buy_volume": 1060.7, "taker_buy_quote": 21.10793}, {"ts": 1772136720000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 6776.5, "quote_volume": 134.85235, "trades": 4, "taker_buy_volume": 3251.2, "taker_buy_quote": 64.69888}, {"ts": 1772136780000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 1557.9, "quote_volume": 31.007233, "trades": 3, "taker_buy_volume": 1057.9, "taker_buy_quote": 21.057233}, {"ts": 1772136840000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 1952.3, "quote_volume": 38.859816, "trades": 4, "taker_buy_volume": 452.3, "taker_buy_quote": 9.009816}, {"ts": 1772136900000, "open": 0.01991, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 2505.1, "quote_volume": 49.867069, "trades": 5, "taker_buy_volume": 1005.1, "taker_buy_quote": 20.017069}, {"ts": 1772136960000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01991, "volume": 1702.0, "quote_volume": 33.88684, "trades": 4, "taker_buy_volume": 402.0, "taker_buy_quote": 8.00784}, {"ts": 1772137020000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 955.1, "quote_volume": 19.00199, "trades": 2, "taker_buy_volume": 505.1, "taker_buy_quote": 10.05149}, {"ts": 1772137080000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1500.0, "quote_volume": 29.85, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137140000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 11129.3, "quote_volume": 221.610313, "trades": 6, "taker_buy_volume": 10729.3, "taker_buy_quote": 213.650313}, {"ts": 1772137200000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 1555.1, "quote_volume": 30.972092, "trades": 3, "taker_buy_volume": 1005.1, "taker_buy_quote": 20.021592}, {"ts": 1772137260000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 3490.5, "quote_volume": 69.48302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137320000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137380000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 8135.5, "quote_volume": 161.819107, "trades": 3, "taker_buy_volume": 6026.2, "taker_buy_quote": 119.86513}, {"ts": 1772137440000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137500000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 14867.1, "quote_volume": 295.727779, "trades": 7, "taker_buy_volume": 14867.1, "taker_buy_quote": 295.727779}, {"ts": 1772137560000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 12799.0, "quote_volume": 254.94365, "trades": 7, "taker_buy_volume": 5931.0, "taker_buy_quote": 118.14552}, {"ts": 1772137620000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 20369.0, "quote_volume": 405.458348, "trades": 9, "taker_buy_volume": 9323.0, "taker_buy_quote": 185.642948}, {"ts": 1772137680000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5625.0, "quote_volume": 111.9375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137740000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 6391.1, "quote_volume": 127.055068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137800000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137860000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137920000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 7142.7, "quote_volume": 141.782595, "trades": 2, "taker_buy_volume": 7142.7, "taker_buy_quote": 141.782595}, {"ts": 1772137980000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1096.0, "quote_volume": 21.76656, "trades": 1, "taker_buy_volume": 1096.0, "taker_buy_quote": 21.76656}, {"ts": 1772138040000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138100000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138160000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 6584.6, "quote_volume": 130.719462, "trades": 3, "taker_buy_volume": 6584.6, "taker_buy_quote": 130.719462}, {"ts": 1772138220000, "open": 0.01987, "high": 0.01987, "low": 0.01984, "close": 0.01984, "volume": 15927.9, "quote_volume": 316.074947, "trades": 8, "taker_buy_volume": 404.0, "taker_buy_quote": 8.02748}, {"ts": 1772138280000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 1848.1, "quote_volume": 36.689285, "trades": 3, "taker_buy_volume": 1345.6, "taker_buy_quote": 26.71466}, {"ts": 1772138340000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138400000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138460000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138520000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 502.5, "quote_volume": 9.984675, "trades": 1, "taker_buy_volume": 502.5, "taker_buy_quote": 9.984675}, {"ts": 1772138580000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 2272.7, "quote_volume": 45.149458, "trades": 5, "taker_buy_volume": 1363.6, "taker_buy_quote": 27.094732}, {"ts": 1772138640000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 2465.0, "quote_volume": 48.974525, "trades": 6, "taker_buy_volume": 1962.5, "taker_buy_quote": 38.994875}, {"ts": 1772138700000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 1714.8, "quote_volume": 34.068553, "trades": 4, "taker_buy_volume": 1262.5, "taker_buy_quote": 25.085875}, {"ts": 1772138760000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1411.9, "quote_volume": 28.040334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138820000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 2013.8, "quote_volume": 39.978453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138880000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138940000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 10600.0, "quote_volume": 210.56575, "trades": 3, "taker_buy_volume": 10600.0, "taker_buy_quote": 210.56575}, {"ts": 1772139000000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5625.0, "quote_volume": 111.7125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139060000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139120000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 3232.7, "quote_volume": 64.149024, "trades": 3, "taker_buy_volume": 1225.6, "taker_buy_quote": 24.32816}, {"ts": 1772139180000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139240000, "open": 0.01986, "high": 0.0199, "low": 0.01985, "close": 0.01988, "volume": 126713.1, "quote_volume": 2519.471394, "trades": 24, "taker_buy_volume": 125753.5, "taker_buy_quote": 2500.408115}, {"ts": 1772139300000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139360000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 1259.1, "quote_volume": 25.030984, "trades": 4, "taker_buy_volume": 505.1, "taker_buy_quote": 10.046439}, {"ts": 1772139420000, "open": 0.01988, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 13658.9, "quote_volume": 271.60615, "trades": 8, "taker_buy_volume": 12663.6, "taker_buy_quote": 251.823652}, {"ts": 1772139480000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139540000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 8079.6, "quote_volume": 160.793588, "trades": 4, "taker_buy_volume": 8079.6, "taker_buy_quote": 160.793588}, {"ts": 1772139600000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 3922.3, "quote_volume": 78.04877, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1772139660000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 6920.0, "quote_volume": 137.708, "trades": 4, "taker_buy_volume": 1510.2, "taker_buy_quote": 30.05298}, {"ts": 1772139720000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 10104.4, "quote_volume": 201.134205, "trades": 10, "taker_buy_volume": 7608.1, "taker_buy_quote": 151.461855}, {"ts": 1772139780000, "open": 0.01991, "high": 0.01997, "low": 0.01991, "close": 0.01994, "volume": 35950.2, "quote_volume": 716.825972, "trades": 29, "taker_buy_volume": 31379.8, "taker_buy_quote": 625.690576}, {"ts": 1772139840000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 2644.6, "quote_volume": 52.740876, "trades": 4, "taker_buy_volume": 1224.9, "taker_buy_quote": 24.436755}, {"ts": 1772139900000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 4579.3, "quote_volume": 91.381342, "trades": 2, "taker_buy_volume": 2148.6, "taker_buy_quote": 42.86457}, {"ts": 1772139960000, "open": 0.01998, "high": 0.01998, "low": 0.01991, "close": 0.01991, "volume": 35269.6, "quote_volume": 703.046298, "trades": 5, "taker_buy_volume": 3509.8, "taker_buy_quote": 70.125804}, {"ts": 1772140020000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 5860.4, "quote_volume": 116.62004, "trades": 7, "taker_buy_volume": 959.6, "taker_buy_quote": 19.09604}, {"ts": 1772140080000, "open": 0.01989, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 2363.9, "quote_volume": 47.014984, "trades": 5, "taker_buy_volume": 959.6, "taker_buy_quote": 19.092}, {"ts": 1772140140000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140200000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 662.5, "quote_volume": 13.163875, "trades": 1, "taker_buy_volume": 662.5, "taker_buy_quote": 13.163875}, {"ts": 1772140260000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140320000, "open": 0.01988, "high": 0.01992, "low": 0.01988, "close": 0.0199, "volume": 6664.7, "quote_volume": 132.616172, "trades": 4, "taker_buy_volume": 6264.7, "taker_buy_quote": 124.656172}, {"ts": 1772140380000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 2478.5, "quote_volume": 49.346935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140440000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140500000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140560000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140620000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140680000, "open": 0.01992, "high": 0.01997, "low": 0.01992, "close": 0.01997, "volume": 3103.3, "quote_volume": 61.944591, "trades": 5, "taker_buy_volume": 3103.3, "taker_buy_quote": 61.944591}, {"ts": 1772140740000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140800000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140860000, "open": 0.01998, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 2698.1, "quote_volume": 53.912058, "trades": 3, "taker_buy_volume": 2298.1, "taker_buy_quote": 45.924058}, {"ts": 1772140920000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01996, "volume": 952.3, "quote_volume": 19.021477, "trades": 2, "taker_buy_volume": 452.3, "taker_buy_quote": 9.041477}, {"ts": 1772140980000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141040000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141100000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141160000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 2109.3, "quote_volume": 42.059442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141220000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141280000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141340000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 50797.4, "quote_volume": 1013.012656, "trades": 7, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.21875}, {"ts": 1772141400000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141460000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 10696.8, "quote_volume": 213.370067, "trades": 6, "taker_buy_volume": 1410.5, "taker_buy_quote": 28.139475}, {"ts": 1772141520000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1124.9, "quote_volume": 22.441755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141580000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 5806.6, "quote_volume": 115.783604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141640000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141700000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1935.4, "quote_volume": 38.591876, "trades": 2, "taker_buy_volume": 1935.4, "taker_buy_quote": 38.591876}, {"ts": 1772141760000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 948.3, "quote_volume": 18.924068, "trades": 2, "taker_buy_volume": 548.3, "taker_buy_quote": 10.944068}, {"ts": 1772141820000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 1224.9, "quote_volume": 24.431755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141880000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 3009.7, "quote_volume": 60.073612, "trades": 5, "taker_buy_volume": 2459.7, "taker_buy_quote": 49.095612}, {"ts": 1772141940000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01997, "volume": 2850.2, "quote_volume": 56.911496, "trades": 4, "taker_buy_volume": 800.2, "taker_buy_quote": 15.987996}, {"ts": 1772142000000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2364.8, "quote_volume": 47.225056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142060000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 952.0, "quote_volume": 19.01546, "trades": 2, "taker_buy_volume": 952.0, "taker_buy_quote": 19.01546}, {"ts": 1772142120000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 550.0, "quote_volume": 10.989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142180000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 3234.2, "quote_volume": 64.651658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142240000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 1934.2, "quote_volume": 38.669655, "trades": 3, "taker_buy_volume": 1484.2, "taker_buy_quote": 29.674155}, {"ts": 1772142300000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 2075.4, "quote_volume": 41.482221, "trades": 4, "taker_buy_volume": 448.0, "taker_buy_quote": 8.95552}, {"ts": 1772142360000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 1102.8, "quote_volume": 22.039472, "trades": 2, "taker_buy_volume": 552.8, "taker_buy_quote": 11.050472}, {"ts": 1772142420000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01997, "volume": 31367.8, "quote_volume": 626.56466, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142480000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 467.2, "quote_volume": 9.339328, "trades": 1, "taker_buy_volume": 467.2, "taker_buy_quote": 9.339328}, {"ts": 1772142540000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 15762.9, "quote_volume": 314.89513, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142600000, "open": 0.01998, "high": 0.01998, "low": 0.01993, "close": 0.01993, "volume": 96700.1, "quote_volume": 1928.841574, "trades": 38, "taker_buy_volume": 1091.3, "taker_buy_quote": 21.793261}, {"ts": 1772142660000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142720000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142780000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1124.9, "quote_volume": 22.430506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142840000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142900000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142960000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1850.0, "quote_volume": 36.8705, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143020000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143080000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 2071.0, "quote_volume": 41.27503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143140000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143200000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 14507.3, "quote_volume": 288.906225, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143260000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 7773.2, "quote_volume": 154.842144, "trades": 2, "taker_buy_volume": 7773.2, "taker_buy_quote": 154.842144}, {"ts": 1772143320000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143380000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143440000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143500000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 7431.0, "quote_volume": 148.036769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143560000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143620000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1124.9, "quote_volume": 22.408008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143680000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3436.5, "quote_volume": 68.420715, "trades": 2, "taker_buy_volume": 302.7, "taker_buy_quote": 6.026757}, {"ts": 1772143740000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143800000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143860000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 7381.8, "quote_volume": 147.045456, "trades": 2, "taker_buy_volume": 5272.5, "taker_buy_quote": 105.0282}, {"ts": 1772143920000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1124.9, "quote_volume": 22.419257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143980000, "open": 0.01993, "high": 0.01996, "low": 0.01991, "close": 0.01996, "volume": 352887.3, "quote_volume": 7037.220729, "trades": 123, "taker_buy_volume": 288074.7, "taker_buy_quote": 5745.327348}, {"ts": 1772144040000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 5625.0, "quote_volume": 112.1625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144100000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144160000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 11824.1, "quote_volume": 235.360045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144220000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 658.4, "quote_volume": 13.108744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144280000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144340000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144400000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 2540.8, "quote_volume": 50.571488, "trades": 5, "taker_buy_volume": 956.8, "taker_buy_quote": 19.049888}, {"ts": 1772144460000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.01991, "volume": 1666.5, "quote_volume": 33.155775, "trades": 4, "taker_buy_volume": 858.5, "taker_buy_quote": 17.092735}, {"ts": 1772144520000, "open": 0.01991, "high": 0.01992, "low": 0.01989, "close": 0.01992, "volume": 1857.1, "quote_volume": 36.959881, "trades": 4, "taker_buy_volume": 907.1, "taker_buy_quote": 18.064381}, {"ts": 1772144580000, "open": 0.01992, "high": 0.01992, "low": 0.01989, "close": 0.01991, "volume": 1861.6, "quote_volume": 37.058476, "trades": 4, "taker_buy_volume": 1361.6, "taker_buy_quote": 27.113476}, {"ts": 1772144640000, "open": 0.0199, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 2472.2, "quote_volume": 49.201882, "trades": 6, "taker_buy_volume": 1969.7, "taker_buy_quote": 39.212182}, {"ts": 1772144700000, "open": 0.01991, "high": 0.01991, "low": 0.01987, "close": 0.01987, "volume": 14233.8, "quote_volume": 282.884254, "trades": 20, "taker_buy_volume": 858.5, "taker_buy_quote": 17.08819}, {"ts": 1772144760000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1043.8, "quote_volume": 20.740306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144820000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 8824.1, "quote_volume": 175.495827, "trades": 9, "taker_buy_volume": 8048.0, "taker_buy_quote": 160.07472}, {"ts": 1772144880000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 2158.9, "quote_volume": 42.957699, "trades": 5, "taker_buy_volume": 858.9, "taker_buy_quote": 17.100699}, {"ts": 1772144940000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 1756.8, "quote_volume": 34.969888, "trades": 6, "taker_buy_volume": 1356.8, "taker_buy_quote": 27.013888}, {"ts": 1772145000000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 400.0, "quote_volume": 7.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145060000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1000.0, "quote_volume": 19.89, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145120000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 900.0, "quote_volume": 17.915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145180000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 450.0, "quote_volume": 8.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145240000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 450.0, "quote_volume": 8.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145300000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145360000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145420000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2432.2, "quote_volume": 48.449424, "trades": 2, "taker_buy_volume": 2432.2, "taker_buy_quote": 48.449424}, {"ts": 1772145480000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145540000, "open": 0.01992, "high": 0.01994, "low": 0.01991, "close": 0.01991, "volume": 1740.4, "quote_volume": 34.67498, "trades": 4, "taker_buy_volume": 840.4, "taker_buy_quote": 16.75598}, {"ts": 1772145600000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145660000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145720000, "open": 0.01993, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 1907.3, "quote_volume": 37.997489, "trades": 4, "taker_buy_volume": 1407.3, "taker_buy_quote": 28.047489}, {"ts": 1772145780000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 952.5, "quote_volume": 18.95475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145840000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 4710.9, "quote_volume": 93.74691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145900000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1002.0, "quote_volume": 19.9398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145960000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 849.5, "quote_volume": 16.930535, "trades": 3, "taker_buy_volume": 849.5, "taker_buy_quote": 16.930535}, {"ts": 1772146020000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 854.3, "quote_volume": 17.00057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146080000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146140000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146200000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1534.6, "quote_volume": 30.599924, "trades": 2, "taker_buy_volume": 502.2, "taker_buy_quote": 10.013868}, {"ts": 1772146260000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 11564.2, "quote_volume": 230.70579, "trades": 10, "taker_buy_volume": 11564.2, "taker_buy_quote": 230.70579}, {"ts": 1772146320000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146380000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 1910.8, "quote_volume": 38.106407, "trades": 3, "taker_buy_volume": 957.5, "taker_buy_quote": 19.102125}, {"ts": 1772146440000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 2375.0, "quote_volume": 47.310493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146500000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146560000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146620000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 661.7, "quote_volume": 13.181064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146680000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146740000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146800000, "open": 0.01992, "high": 0.01993, "low": 0.01989, "close": 0.01991, "volume": 40797.0, "quote_volume": 812.347013, "trades": 36, "taker_buy_volume": 21720.8, "taker_buy_quote": 432.748627}, {"ts": 1772146860000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146920000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146980000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147040000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 819.5, "quote_volume": 16.316245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147100000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147160000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 501.9, "quote_volume": 9.992829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147220000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 644.9, "quote_volume": 12.83351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147280000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147340000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1410.5, "quote_volume": 28.09716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147400000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 452.3, "quote_volume": 9.018862, "trades": 1, "taker_buy_volume": 452.3, "taker_buy_quote": 9.018862}, {"ts": 1772147460000, "open": 0.01994, "high": 0.01994, "low": 0.01991, "close": 0.01991, "volume": 1402.5, "quote_volume": 27.93885, "trades": 4, "taker_buy_volume": 502.5, "taker_buy_quote": 10.01985}, {"ts": 1772147520000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147580000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01995, "volume": 22378.9, "quote_volume": 446.621706, "trades": 9, "taker_buy_volume": 16157.7, "taker_buy_quote": 322.452516}, {"ts": 1772147640000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 8901.5, "quote_volume": 177.443753, "trades": 11, "taker_buy_volume": 1540.8, "taker_buy_quote": 30.723552}, {"ts": 1772147700000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 1624.8, "quote_volume": 32.388478, "trades": 2, "taker_buy_volume": 1123.1, "taker_buy_quote": 22.394614}, {"ts": 1772147760000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 2189.6, "quote_volume": 43.582509, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147820000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3709.5, "quote_volume": 73.856145, "trades": 2, "taker_buy_volume": 3709.5, "taker_buy_quote": 73.856145}, {"ts": 1772147880000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147940000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 808.4, "quote_volume": 16.096114, "trades": 2, "taker_buy_volume": 447.7, "taker_buy_quote": 8.918184}, {"ts": 1772148000000, "open": 0.01991, "high": 0.01994, "low": 0.01991, "close": 0.01994, "volume": 8389.6, "quote_volume": 167.121615, "trades": 15, "taker_buy_volume": 5515.6, "taker_buy_quote": 109.900275}, {"ts": 1772148060000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1057.3, "quote_volume": 21.082562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148120000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 2539.4, "quote_volume": 50.610242, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148180000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 6427.4, "quote_volume": 128.085445, "trades": 12, "taker_buy_volume": 452.3, "taker_buy_quote": 9.018862}, {"ts": 1772148240000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 1588.0, "quote_volume": 31.62943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148300000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 2758.0, "quote_volume": 54.91178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148360000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2170.0, "quote_volume": 43.2264, "trades": 3, "taker_buy_volume": 2170.0, "taker_buy_quote": 43.2264}, {"ts": 1772148420000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148480000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148540000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148600000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148660000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148720000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1500.0, "quote_volume": 29.88, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.88}, {"ts": 1772148780000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148840000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148900000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2530.0, "quote_volume": 50.3976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148960000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 6579.0, "quote_volume": 130.95443, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149020000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 4332.8, "quote_volume": 86.22272, "trades": 10, "taker_buy_volume": 505.1, "taker_buy_quote": 10.05149}, {"ts": 1772149080000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 2840.0, "quote_volume": 56.516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149140000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1507.5, "quote_volume": 30.014325, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 30.014325}, {"ts": 1772149200000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149260000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1735.2, "quote_volume": 34.53048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149320000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 1506.8, "quote_volume": 29.990848, "trades": 3, "taker_buy_volume": 956.8, "taker_buy_quote": 19.045848}, {"ts": 1772149380000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 906.5, "quote_volume": 18.044375, "trades": 2, "taker_buy_volume": 906.5, "taker_buy_quote": 18.044375}, {"ts": 1772149440000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 3231.0, "quote_volume": 64.302428, "trades": 5, "taker_buy_volume": 552.8, "taker_buy_quote": 11.006248}, {"ts": 1772149500000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01991, "volume": 2847.4, "quote_volume": 56.702709, "trades": 5, "taker_buy_volume": 2447.4, "taker_buy_quote": 48.742709}, {"ts": 1772149560000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 3822.5, "quote_volume": 76.118817, "trades": 8, "taker_buy_volume": 1736.5, "taker_buy_quote": 34.586557}, {"ts": 1772149620000, "open": 0.01992, "high": 0.01992, "low": 0.0199, "close": 0.01991, "volume": 2309.5, "quote_volume": 45.982573, "trades": 5, "taker_buy_volume": 902.4, "taker_buy_quote": 17.970783}, {"ts": 1772149680000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 1655.6, "quote_volume": 32.968524, "trades": 5, "taker_buy_volume": 552.8, "taker_buy_quote": 11.011776}, {"ts": 1772149740000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 450.0, "quote_volume": 8.9595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149800000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 1247.2, "quote_volume": 24.840224, "trades": 4, "taker_buy_volume": 847.2, "taker_buy_quote": 16.876224}, {"ts": 1772149860000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 500.0, "quote_volume": 9.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149920000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1095.8, "quote_volume": 21.828336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149980000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150040000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150100000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1691.0, "quote_volume": 33.66781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150160000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1549.9, "quote_volume": 30.874008, "trades": 1, "taker_buy_volume": 1549.9, "taker_buy_quote": 30.874008}, {"ts": 1772150220000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150280000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1556.2, "quote_volume": 30.999504, "trades": 1, "taker_buy_volume": 1556.2, "taker_buy_quote": 30.999504}, {"ts": 1772150340000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150400000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 502.3, "quote_volume": 10.010839, "trades": 1, "taker_buy_volume": 502.3, "taker_buy_quote": 10.010839}, {"ts": 1772150460000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 3511.4, "quote_volume": 70.032362, "trades": 4, "taker_buy_volume": 3511.4, "taker_buy_quote": 70.032362}, {"ts": 1772150520000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 5625.0, "quote_volume": 112.21875, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.21875}, {"ts": 1772150580000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 4999.9, "quote_volume": 99.653021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150640000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150700000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 6622.3, "quote_volume": 132.097547, "trades": 4, "taker_buy_volume": 4387.3, "taker_buy_quote": 87.531647}, {"ts": 1772150760000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 501.2, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150820000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 18200.9, "quote_volume": 363.345795, "trades": 14, "taker_buy_volume": 14875.9, "taker_buy_quote": 297.012045}, {"ts": 1772150880000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2200.0, "quote_volume": 43.934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150940000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 2300.5, "quote_volume": 45.899986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151000000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151060000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 8616.4, "quote_volume": 171.922253, "trades": 10, "taker_buy_volume": 7302.4, "taker_buy_quote": 145.707953}, {"ts": 1772151120000, "open": 0.01997, "high": 0.01999, "low": 0.01997, "close": 0.01999, "volume": 6511.2, "quote_volume": 130.093789, "trades": 4, "taker_buy_volume": 6511.2, "taker_buy_quote": 130.093789}, {"ts": 1772151180000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151240000, "open": 0.02, "high": 0.02006, "low": 0.02, "close": 0.02003, "volume": 24466.5, "quote_volume": 490.426439, "trades": 21, "taker_buy_volume": 14745.6, "taker_buy_quote": 295.552515}, {"ts": 1772151300000, "open": 0.02003, "high": 0.02005, "low": 0.02002, "close": 0.02003, "volume": 47170.8, "quote_volume": 945.190775, "trades": 13, "taker_buy_volume": 17113.8, "taker_buy_quote": 342.993086}, {"ts": 1772151360000, "open": 0.02004, "high": 0.02004, "low": 0.01998, "close": 0.01998, "volume": 11151.0, "quote_volume": 223.106241, "trades": 10, "taker_buy_volume": 3030.5, "taker_buy_quote": 60.633822}, {"ts": 1772151420000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 1458.5, "quote_volume": 29.148851, "trades": 4, "taker_buy_volume": 802.1, "taker_buy_quote": 16.033979}, {"ts": 1772151480000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 500.7, "quote_volume": 9.998979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151540000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 1003.4, "quote_volume": 20.032889, "trades": 2, "taker_buy_volume": 502.5, "taker_buy_quote": 10.034925}, {"ts": 1772151600000, "open": 0.01996, "high": 0.01999, "low": 0.01996, "close": 0.01998, "volume": 23951.2, "quote_volume": 478.438106, "trades": 12, "taker_buy_volume": 14190.3, "taker_buy_quote": 283.354067}, {"ts": 1772151660000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 1002.2, "quote_volume": 20.018945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151720000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 501.1, "quote_volume": 10.001956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151780000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 1002.6, "quote_volume": 19.996856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151840000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151900000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 1304.5, "quote_volume": 26.012755, "trades": 3, "taker_buy_volume": 904.5, "taker_buy_quote": 18.040755}, {"ts": 1772151960000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152020000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 724.7, "quote_volume": 14.450518, "trades": 1, "taker_buy_volume": 724.7, "taker_buy_quote": 14.450518}, {"ts": 1772152080000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152140000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 1002.6, "quote_volume": 20.006882, "trades": 2, "taker_buy_volume": 1002.6, "taker_buy_quote": 20.006882}, {"ts": 1772152200000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152260000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152320000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 501.2, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152380000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152440000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 8333.2, "quote_volume": 166.256375, "trades": 8, "taker_buy_volume": 7428.7, "taker_buy_quote": 148.2116}, {"ts": 1772152500000, "open": 0.01995, "high": 0.01998, "low": 0.01995, "close": 0.01998, "volume": 2503.7, "quote_volume": 49.993893, "trades": 5, "taker_buy_volume": 1502.8, "taker_buy_quote": 30.010911}, {"ts": 1772152560000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152620000, "open": 0.01998, "high": 0.01998, "low": 0.01995, "close": 0.01995, "volume": 4103.9, "quote_volume": 81.932985, "trades": 6, "taker_buy_volume": 706.9, "taker_buy_quote": 14.123862}, {"ts": 1772152680000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 1002.8, "quote_volume": 20.000846, "trades": 2, "taker_buy_volume": 501.4, "taker_buy_quote": 10.00293}, {"ts": 1772152740000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 501.2, "quote_volume": 10.003952, "trades": 1, "taker_buy_volume": 501.2, "taker_buy_quote": 10.003952}, {"ts": 1772152800000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152860000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152920000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 3137.0, "quote_volume": 62.61452, "trades": 2, "taker_buy_volume": 1001.6, "taker_buy_quote": 19.991936}, {"ts": 1772152980000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153040000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1422.6, "quote_volume": 28.38087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153100000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 501.4, "quote_volume": 9.997916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153160000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3067.6, "quote_volume": 61.137268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153220000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 9794.1, "quote_volume": 195.387912, "trades": 5, "taker_buy_volume": 9124.8, "taker_buy_quote": 182.035377}, {"ts": 1772153280000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 501.2, "quote_volume": 10.003952, "trades": 1, "taker_buy_volume": 501.2, "taker_buy_quote": 10.003952}, {"ts": 1772153340000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 602.8, "quote_volume": 12.031888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153400000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 501.2, "quote_volume": 10.008964, "trades": 1, "taker_buy_volume": 501.2, "taker_buy_quote": 10.008964}, {"ts": 1772153460000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 582.9, "quote_volume": 11.640513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153520000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153580000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153640000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153700000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 500.9, "quote_volume": 9.997964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153760000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153820000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 1076.8, "quote_volume": 21.476404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153880000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153940000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 3824.1, "quote_volume": 76.311343, "trades": 2, "taker_buy_volume": 2054.8, "taker_buy_quote": 41.013808}, {"ts": 1772154000000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 501.2, "quote_volume": 10.003952, "trades": 1, "taker_buy_volume": 501.2, "taker_buy_quote": 10.003952}, {"ts": 1772154060000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 5498.9, "quote_volume": 109.653078, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 89.65024}, {"ts": 1772154120000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154180000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1207.7, "quote_volume": 24.081538, "trades": 1, "taker_buy_volume": 1207.7, "taker_buy_quote": 24.081538}, {"ts": 1772154240000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 613.0, "quote_volume": 12.21709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154300000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 2546.3, "quote_volume": 50.783469, "trades": 3, "taker_buy_volume": 2546.3, "taker_buy_quote": 50.783469}, {"ts": 1772154360000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 717.5, "quote_volume": 14.314125, "trades": 3, "taker_buy_volume": 717.5, "taker_buy_quote": 14.314125}, {"ts": 1772154420000, "open": 0.01993, "high": 0.01993, "low": 0.0199, "close": 0.0199, "volume": 20940.4, "quote_volume": 416.862462, "trades": 16, "taker_buy_volume": 1807.2, "taker_buy_quote": 35.981352}, {"ts": 1772154480000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 19381.0, "quote_volume": 385.327086, "trades": 15, "taker_buy_volume": 7258.4, "taker_buy_quote": 144.32222}, {"ts": 1772154540000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1300.5, "quote_volume": 25.866945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154600000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 503.0, "quote_volume": 9.99964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154660000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 2369.2, "quote_volume": 47.122377, "trades": 5, "taker_buy_volume": 2369.2, "taker_buy_quote": 47.122377}, {"ts": 1772154720000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 2589.2, "quote_volume": 51.490972, "trades": 6, "taker_buy_volume": 1363.6, "taker_buy_quote": 27.126044}, {"ts": 1772154780000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154840000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154900000, "open": 0.01989, "high": 0.01989, "low": 0.01981, "close": 0.01982, "volume": 84473.7, "quote_volume": 1674.361455, "trades": 28, "taker_buy_volume": 5015.4, "taker_buy_quote": 99.480641}, {"ts": 1772154960000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 1678.1, "quote_volume": 33.2722, "trades": 4, "taker_buy_volume": 1225.8, "taker_buy_quote": 24.307614}, {"ts": 1772155020000, "open": 0.01982, "high": 0.01988, "low": 0.01982, "close": 0.01986, "volume": 15245.0, "quote_volume": 302.96201, "trades": 14, "taker_buy_volume": 13789.0, "taker_buy_quote": 274.07497}, {"ts": 1772155080000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 2231.6, "quote_volume": 44.302297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155140000, "open": 0.01985, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 1511.6, "quote_volume": 29.990139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155200000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 908.4, "quote_volume": 18.008528, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 8.01132}, {"ts": 1772155260000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 5000.6, "quote_volume": 99.106846, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 89.11072}, {"ts": 1772155320000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 281.4, "quote_volume": 5.580162, "trades": 1, "taker_buy_volume": 281.4, "taker_buy_quote": 5.580162}, {"ts": 1772155380000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 7045.7, "quote_volume": 139.771688, "trades": 5, "taker_buy_volume": 7045.7, "taker_buy_quote": 139.771688}, {"ts": 1772155440000, "open": 0.01985, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 2014.6, "quote_volume": 39.985818, "trades": 4, "taker_buy_volume": 1059.8, "taker_buy_quote": 21.042586}, {"ts": 1772155500000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155560000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 403.2, "quote_volume": 8.007552, "trades": 1, "taker_buy_volume": 403.2, "taker_buy_quote": 8.007552}, {"ts": 1772155620000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 652.5, "quote_volume": 12.952125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155680000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 6910.4, "quote_volume": 137.033232, "trades": 4, "taker_buy_volume": 1008.4, "taker_buy_quote": 19.996572}, {"ts": 1772155740000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 1008.4, "quote_volume": 20.011698, "trades": 2, "taker_buy_volume": 1008.4, "taker_buy_quote": 20.011698}, {"ts": 1772155800000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 3569.8, "quote_volume": 70.824832, "trades": 2, "taker_buy_volume": 3569.8, "taker_buy_quote": 70.824832}, {"ts": 1772155860000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 28425.2, "quote_volume": 563.54778, "trades": 20, "taker_buy_volume": 19016.9, "taker_buy_quote": 377.017558}, {"ts": 1772155920000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 1460.7, "quote_volume": 28.98533, "trades": 3, "taker_buy_volume": 1008.4, "taker_buy_quote": 20.011698}, {"ts": 1772155980000, "open": 0.01986, "high": 0.01991, "low": 0.01986, "close": 0.01991, "volume": 8196.3, "quote_volume": 163.067587, "trades": 9, "taker_buy_volume": 8196.3, "taker_buy_quote": 163.067587}, {"ts": 1772156040000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 10085.3, "quote_volume": 200.648703, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156100000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 6425.7, "quote_volume": 127.93066, "trades": 6, "taker_buy_volume": 6425.7, "taker_buy_quote": 127.93066}, {"ts": 1772156160000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 1407.3, "quote_volume": 27.982151, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156220000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156280000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 1910.5, "quote_volume": 38.022966, "trades": 4, "taker_buy_volume": 1910.5, "taker_buy_quote": 38.022966}, {"ts": 1772156340000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01993, "volume": 25208.1, "quote_volume": 502.537231, "trades": 9, "taker_buy_volume": 17993.0, "taker_buy_quote": 358.715175}, {"ts": 1772156400000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156460000, "open": 0.01994, "high": 0.01994, "low": 0.01991, "close": 0.01991, "volume": 38682.2, "quote_volume": 770.860395, "trades": 19, "taker_buy_volume": 502.5, "taker_buy_quote": 10.0098}, {"ts": 1772156520000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1000.0, "quote_volume": 19.92, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.92}, {"ts": 1772156580000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 7742.6, "quote_volume": 154.073735, "trades": 6, "taker_buy_volume": 6635.1, "taker_buy_quote": 132.03849}, {"ts": 1772156640000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 12050.5, "quote_volume": 239.67905, "trades": 6, "taker_buy_volume": 415.8, "taker_buy_quote": 8.27442}, {"ts": 1772156700000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156760000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156820000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156940000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01991, "volume": 9147.8, "quote_volume": 182.173488, "trades": 11, "taker_buy_volume": 8099.3, "taker_buy_quote": 161.301853}, {"ts": 1772157000000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157060000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 8829.9, "quote_volume": 175.974884, "trades": 4, "taker_buy_volume": 6629.6, "taker_buy_quote": 132.122905}, {"ts": 1772157120000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157180000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157240000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157300000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157360000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157420000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 588.2, "quote_volume": 11.729576, "trades": 2, "taker_buy_volume": 588.2, "taker_buy_quote": 11.729576}, {"ts": 1772157480000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157540000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 10794.0, "quote_volume": 215.444092, "trades": 7, "taker_buy_volume": 10794.0, "taker_buy_quote": 215.444092}, {"ts": 1772157600000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 952.0, "quote_volume": 19.00044, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 8.02794}, {"ts": 1772157660000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 1359.6, "quote_volume": 27.145126, "trades": 4, "taker_buy_volume": 1055.3, "taker_buy_quote": 21.074341}, {"ts": 1772157720000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 2406.5, "quote_volume": 48.071345, "trades": 6, "taker_buy_volume": 1354.0, "taker_buy_quote": 27.05292}, {"ts": 1772157780000, "open": 0.01998, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 14275.0, "quote_volume": 285.368476, "trades": 14, "taker_buy_volume": 12580.5, "taker_buy_quote": 251.503921}, {"ts": 1772157840000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 1104.8, "quote_volume": 22.079452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157900000, "open": 0.01998, "high": 0.02001, "low": 0.01998, "close": 0.02001, "volume": 2815.5, "quote_volume": 56.327451, "trades": 3, "taker_buy_volume": 2458.7, "taker_buy_quote": 49.198587}, {"ts": 1772157960000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 1350.0, "quote_volume": 27.018, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 27.018}, {"ts": 1772158020000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 400.0, "quote_volume": 8.008, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 8.008}, {"ts": 1772158080000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158140000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158200000, "open": 0.02, "high": 0.02, "low": 0.01997, "close": 0.01997, "volume": 6676.0, "quote_volume": 133.363748, "trades": 10, "taker_buy_volume": 2954.8, "taker_buy_quote": 59.012381}, {"ts": 1772158260000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 7008.6, "quote_volume": 139.951242, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158320000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 454.8, "quote_volume": 9.077808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158380000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158440000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 904.5, "quote_volume": 18.07191, "trades": 3, "taker_buy_volume": 904.5, "taker_buy_quote": 18.07191}, {"ts": 1772158500000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 1005.1, "quote_volume": 20.07637, "trades": 2, "taker_buy_volume": 1005.1, "taker_buy_quote": 20.07637}, {"ts": 1772158560000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158620000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 5008.7, "quote_volume": 100.023739, "trades": 1, "taker_buy_volume": 5008.7, "taker_buy_quote": 100.023739}, {"ts": 1772158680000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 500.1, "quote_volume": 9.986997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158740000, "open": 0.01998, "high": 0.02001, "low": 0.01998, "close": 0.02001, "volume": 2548.6, "quote_volume": 50.961979, "trades": 6, "taker_buy_volume": 2001.3, "taker_buy_quote": 40.015979}, {"ts": 1772158800000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1544.2, "quote_volume": 30.914884, "trades": 3, "taker_buy_volume": 499.4, "taker_buy_quote": 9.997988}, {"ts": 1772158860000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158920000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158980000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159040000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 499.9, "quote_volume": 9.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159100000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159160000, "open": 0.02001, "high": 0.02002, "low": 0.01998, "close": 0.01999, "volume": 143858.9, "quote_volume": 2876.554993, "trades": 30, "taker_buy_volume": 21811.9, "taker_buy_quote": 436.487888}, {"ts": 1772159220000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 947.8, "quote_volume": 18.965481, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 10.005003}, {"ts": 1772159280000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 849.7, "quote_volume": 16.994, "trades": 2, "taker_buy_volume": 349.8, "taker_buy_quote": 6.996}, {"ts": 1772159340000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 5625.0, "quote_volume": 112.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159400000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 4969.0, "quote_volume": 99.375522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159460000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 6124.9, "quote_volume": 122.559249, "trades": 3, "taker_buy_volume": 6124.9, "taker_buy_quote": 122.559249}, {"ts": 1772159520000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159580000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 999.0, "quote_volume": 20.004974, "trades": 2, "taker_buy_volume": 999.0, "taker_buy_quote": 20.004974}, {"ts": 1772159640000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159700000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 7047.7, "quote_volume": 141.018944, "trades": 5, "taker_buy_volume": 552.8, "taker_buy_quote": 11.056}, {"ts": 1772159760000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 2249.5, "quote_volume": 44.9985, "trades": 5, "taker_buy_volume": 1252.0, "taker_buy_quote": 25.0485}, {"ts": 1772159820000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 1654.3, "quote_volume": 33.066458, "trades": 6, "taker_buy_volume": 854.3, "taker_buy_quote": 17.077457}, {"ts": 1772159880000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 6957.5, "quote_volume": 139.155, "trades": 6, "taker_buy_volume": 6957.5, "taker_buy_quote": 139.155}, {"ts": 1772159940000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 1851.3, "quote_volume": 37.015527, "trades": 5, "taker_buy_volume": 804.0, "taker_buy_quote": 16.08}, {"ts": 1772160000000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 2256.8, "quote_volume": 45.1225, "trades": 5, "taker_buy_volume": 1356.8, "taker_buy_quote": 27.136}, {"ts": 1772160060000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 1502.2, "quote_volume": 30.033966, "trades": 4, "taker_buy_volume": 1000.5, "taker_buy_quote": 20.01}, {"ts": 1772160120000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 402.0, "quote_volume": 8.03598, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 8.03598}, {"ts": 1772160180000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 8681.4, "quote_volume": 173.459397, "trades": 7, "taker_buy_volume": 1507.6, "taker_buy_quote": 30.126873}, {"ts": 1772160240000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160300000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160360000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160420000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1054.6, "quote_volume": 21.081454, "trades": 2, "taker_buy_volume": 1054.6, "taker_buy_quote": 21.081454}, {"ts": 1772160480000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.02001, "volume": 3045.8, "quote_volume": 60.931972, "trades": 6, "taker_buy_volume": 2050.8, "taker_buy_quote": 41.026997}, {"ts": 1772160540000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1044.8, "quote_volume": 20.906448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160600000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 2044.9, "quote_volume": 40.888023, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160660000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 1756.7, "quote_volume": 35.102886, "trades": 4, "taker_buy_volume": 1256.3, "taker_buy_quote": 25.104894}, {"ts": 1772160720000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 1453.8, "quote_volume": 29.022855, "trades": 3, "taker_buy_volume": 452.3, "taker_buy_quote": 9.027908}, {"ts": 1772160780000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 501.4, "quote_volume": 10.00293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160840000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1555.1, "quote_volume": 31.024245, "trades": 1, "taker_buy_volume": 1555.1, "taker_buy_quote": 31.024245}, {"ts": 1772160900000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 1003.1, "quote_volume": 19.996797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160960000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161020000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01995, "volume": 7143.1, "quote_volume": 142.50353, "trades": 9, "taker_buy_volume": 6387.0, "taker_buy_quote": 127.419335}, {"ts": 1772161080000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 501.2, "quote_volume": 10.003952, "trades": 1, "taker_buy_volume": 501.2, "taker_buy_quote": 10.003952}, {"ts": 1772161140000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 501.2, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161200000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 6341.6, "quote_volume": 126.51492, "trades": 2, "taker_buy_volume": 6341.6, "taker_buy_quote": 126.51492}, {"ts": 1772161260000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 4636.2, "quote_volume": 92.489154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161320000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161380000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161440000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 956.8, "quote_volume": 19.078592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161500000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161560000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 2101.8, "quote_volume": 41.878374, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161620000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1300.0, "quote_volume": 25.883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161680000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 4795.3, "quote_volume": 95.527376, "trades": 2, "taker_buy_volume": 4295.3, "taker_buy_quote": 85.562376}, {"ts": 1772161740000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 3372.3, "quote_volume": 67.272368, "trades": 5, "taker_buy_volume": 3372.3, "taker_buy_quote": 67.272368}, {"ts": 1772161800000, "open": 0.01995, "high": 0.01995, "low": 0.01992, "close": 0.01992, "volume": 1904.5, "quote_volume": 37.959241, "trades": 6, "taker_buy_volume": 552.8, "taker_buy_quote": 11.02836}, {"ts": 1772161860000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161920000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161980000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 977.9, "quote_volume": 19.474746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162040000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162100000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2460.6, "quote_volume": 49.015152, "trades": 2, "taker_buy_volume": 2460.6, "taker_buy_quote": 49.015152}, {"ts": 1772162160000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162220000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162280000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3409.0, "quote_volume": 67.94137, "trades": 1, "taker_buy_volume": 3409.0, "taker_buy_quote": 67.94137}, {"ts": 1772162340000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162400000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 6832.3, "quote_volume": 136.160688, "trades": 3, "taker_buy_volume": 502.2, "taker_buy_quote": 10.008846}, {"ts": 1772162460000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 22271.0, "quote_volume": 443.85203, "trades": 6, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.10625}, {"ts": 1772162520000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 9218.0, "quote_volume": 183.617539, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162580000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 7434.9, "quote_volume": 148.028859, "trades": 2, "taker_buy_volume": 2442.4, "taker_buy_quote": 48.628184}, {"ts": 1772162640000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 402.0, "quote_volume": 8.00382, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 8.00382}, {"ts": 1772162700000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 500.0, "quote_volume": 9.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162760000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162820000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162940000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163000000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 314.9, "quote_volume": 6.269659, "trades": 1, "taker_buy_volume": 314.9, "taker_buy_quote": 6.269659}, {"ts": 1772163060000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3676.8, "quote_volume": 73.16832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163120000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 802.0, "quote_volume": 15.97184, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 8.00784}, {"ts": 1772163180000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 906.2, "quote_volume": 18.047464, "trades": 2, "taker_buy_volume": 502.2, "taker_buy_quote": 10.003824}, {"ts": 1772163240000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 502.2, "quote_volume": 10.008846, "trades": 1, "taker_buy_volume": 502.2, "taker_buy_quote": 10.008846}, {"ts": 1772163300000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163360000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163420000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1190.0, "quote_volume": 23.7286, "trades": 2, "taker_buy_volume": 1190.0, "taker_buy_quote": 23.7286}, {"ts": 1772163480000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 22862.4, "quote_volume": 455.881272, "trades": 5, "taker_buy_volume": 22862.4, "taker_buy_quote": 455.881272}, {"ts": 1772163540000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 1710.5, "quote_volume": 34.160757, "trades": 4, "taker_buy_volume": 1710.5, "taker_buy_quote": 34.160757}, {"ts": 1772163600000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 1322.0, "quote_volume": 26.395331, "trades": 2, "taker_buy_volume": 821.1, "taker_buy_quote": 16.397367}, {"ts": 1772163660000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 500.7, "quote_volume": 9.998979, "trades": 1, "taker_buy_volume": 500.7, "taker_buy_quote": 9.998979}, {"ts": 1772163720000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163780000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 5346.2, "quote_volume": 106.715163, "trades": 2, "taker_buy_volume": 501.1, "taker_buy_quote": 10.006967}, {"ts": 1772163840000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 1105.6, "quote_volume": 22.089888, "trades": 2, "taker_buy_volume": 1105.6, "taker_buy_quote": 22.089888}, {"ts": 1772163900000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 1957.1, "quote_volume": 39.071756, "trades": 6, "taker_buy_volume": 402.0, "taker_buy_quote": 8.03196}, {"ts": 1772163960000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 806.8, "quote_volume": 16.111768, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 8.03196}, {"ts": 1772164020000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 1354.5, "quote_volume": 27.071955, "trades": 3, "taker_buy_volume": 904.5, "taker_buy_quote": 18.080955}, {"ts": 1772164080000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 1357.6, "quote_volume": 27.119841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164140000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 6626.1, "quote_volume": 132.450732, "trades": 3, "taker_buy_volume": 1001.1, "taker_buy_quote": 20.006982}, {"ts": 1772164200000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164260000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164320000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 1812.5, "quote_volume": 36.266079, "trades": 6, "taker_buy_volume": 1812.5, "taker_buy_quote": 36.266079}, {"ts": 1772164380000, "open": 0.02002, "high": 0.02004, "low": 0.02002, "close": 0.02003, "volume": 16183.0, "quote_volume": 324.23801, "trades": 12, "taker_buy_volume": 15785.0, "taker_buy_quote": 316.26607}, {"ts": 1772164440000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1254.0, "quote_volume": 25.11762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164500000, "open": 0.02004, "high": 0.02005, "low": 0.02003, "close": 0.02004, "volume": 2545.3, "quote_volume": 51.014332, "trades": 5, "taker_buy_volume": 1600.0, "taker_buy_quote": 32.0745}, {"ts": 1772164560000, "open": 0.02003, "high": 0.02006, "low": 0.02003, "close": 0.02006, "volume": 3258.0, "quote_volume": 65.337055, "trades": 7, "taker_buy_volume": 2312.7, "taker_buy_quote": 46.387771}, {"ts": 1772164620000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 7336.7, "quote_volume": 147.252591, "trades": 5, "taker_buy_volume": 1004.4, "taker_buy_quote": 20.16333}, {"ts": 1772164680000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 1000.1, "quote_volume": 20.08703, "trades": 2, "taker_buy_volume": 502.2, "taker_buy_quote": 10.089198}, {"ts": 1772164740000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 498.2, "quote_volume": 9.998874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164800000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 10298.2, "quote_volume": 206.849087, "trades": 4, "taker_buy_volume": 10298.2, "taker_buy_quote": 206.849087}, {"ts": 1772164860000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 4496.0, "quote_volume": 90.32464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164920000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 17231.6, "quote_volume": 346.372972, "trades": 7, "taker_buy_volume": 16835.6, "taker_buy_quote": 338.413372}, {"ts": 1772164980000, "open": 0.02011, "high": 0.0202, "low": 0.02011, "close": 0.02018, "volume": 20186.9, "quote_volume": 406.63323, "trades": 17, "taker_buy_volume": 14796.9, "taker_buy_quote": 298.035484}, {"ts": 1772165040000, "open": 0.02018, "high": 0.02019, "low": 0.02015, "close": 0.02017, "volume": 5540.3, "quote_volume": 111.756719, "trades": 9, "taker_buy_volume": 3162.1, "taker_buy_quote": 63.798337}, {"ts": 1772165100000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 454.8, "quote_volume": 9.173316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165160000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 495.0, "quote_volume": 9.98415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165220000, "open": 0.02019, "high": 0.02022, "low": 0.02018, "close": 0.02022, "volume": 41556.4, "quote_volume": 839.783327, "trades": 14, "taker_buy_volume": 39101.0, "taker_buy_quote": 790.233355}, {"ts": 1772165280000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165340000, "open": 0.02022, "high": 0.02024, "low": 0.02022, "close": 0.02024, "volume": 2374.4, "quote_volume": 48.039967, "trades": 5, "taker_buy_volume": 2374.4, "taker_buy_quote": 48.039967}, {"ts": 1772165400000, "open": 0.02025, "high": 0.02028, "low": 0.02025, "close": 0.02028, "volume": 7000.0, "quote_volume": 141.830044, "trades": 6, "taker_buy_volume": 7000.0, "taker_buy_quote": 141.830044}, {"ts": 1772165460000, "open": 0.02028, "high": 0.02032, "low": 0.02028, "close": 0.02028, "volume": 19928.9, "quote_volume": 404.487178, "trades": 16, "taker_buy_volume": 7366.4, "taker_buy_quote": 149.545692}, {"ts": 1772165520000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 2027.2, "quote_volume": 41.136661, "trades": 5, "taker_buy_volume": 2027.2, "taker_buy_quote": 41.136661}, {"ts": 1772165580000, "open": 0.0203, "high": 0.02033, "low": 0.0203, "close": 0.0203, "volume": 4320.3, "quote_volume": 87.742569, "trades": 11, "taker_buy_volume": 902.4, "taker_buy_quote": 18.334334}, {"ts": 1772165640000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 441.2, "quote_volume": 8.95636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165700000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165760000, "open": 0.02033, "high": 0.02036, "low": 0.02033, "close": 0.02036, "volume": 2124.3, "quote_volume": 43.229031, "trades": 5, "taker_buy_volume": 2124.3, "taker_buy_quote": 43.229031}, {"ts": 1772165820000, "open": 0.02035, "high": 0.02035, "low": 0.02033, "close": 0.02033, "volume": 3260.7, "quote_volume": 66.3405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165880000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 492.1, "quote_volume": 9.999472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165940000, "open": 0.02031, "high": 0.02031, "low": 0.02029, "close": 0.02029, "volume": 2418.4, "quote_volume": 49.089554, "trades": 5, "taker_buy_volume": 940.6, "taker_buy_quote": 19.09022}, {"ts": 1772166000000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 2425.7, "quote_volume": 49.226363, "trades": 6, "taker_buy_volume": 2425.7, "taker_buy_quote": 49.226363}, {"ts": 1772166060000, "open": 0.02028, "high": 0.02028, "low": 0.02024, "close": 0.02024, "volume": 23771.7, "quote_volume": 481.381494, "trades": 23, "taker_buy_volume": 8662.6, "taker_buy_quote": 175.431989}, {"ts": 1772166120000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 739.7, "quote_volume": 14.971528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166180000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 394.1, "quote_volume": 7.972643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166240000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 7214.7, "quote_volume": 145.890116, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166300000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 7360.8, "quote_volume": 148.871257, "trades": 8, "taker_buy_volume": 3588.1, "taker_buy_quote": 72.587263}, {"ts": 1772166360000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 12808.5, "quote_volume": 258.868479, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166420000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166480000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166540000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 4126.0, "quote_volume": 83.3452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166600000, "open": 0.0202, "high": 0.02022, "low": 0.02018, "close": 0.02018, "volume": 24889.9, "quote_volume": 502.758417, "trades": 17, "taker_buy_volume": 2437.4, "taker_buy_quote": 49.275272}, {"ts": 1772166660000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166720000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 10276.2, "quote_volume": 207.221834, "trades": 11, "taker_buy_volume": 2928.0, "taker_buy_quote": 59.02848}, {"ts": 1772166780000, "open": 0.02015, "high": 0.02016, "low": 0.02013, "close": 0.02016, "volume": 12915.8, "quote_volume": 260.150388, "trades": 14, "taker_buy_volume": 4930.7, "taker_buy_quote": 99.333265}, {"ts": 1772166840000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 2622.1, "quote_volume": 52.787836, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166900000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 2767.0, "quote_volume": 55.681733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166960000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 1454.9, "quote_volume": 29.305155, "trades": 4, "taker_buy_volume": 1454.9, "taker_buy_quote": 29.305155}, {"ts": 1772167020000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167080000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167140000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167200000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 6341.8, "quote_volume": 127.597515, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167260000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 55100.4, "quote_volume": 1107.257794, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167320000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 450.0, "quote_volume": 9.045, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 9.045}, {"ts": 1772167380000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167440000, "open": 0.0201, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 43736.3, "quote_volume": 879.339043, "trades": 15, "taker_buy_volume": 37890.3, "taker_buy_quote": 761.836653}, {"ts": 1772167500000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 3353.2, "quote_volume": 67.37668, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167560000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 997.5, "quote_volume": 20.044775, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 10.05}, {"ts": 1772167620000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 1618.8, "quote_volume": 32.532434, "trades": 3, "taker_buy_volume": 1074.2, "taker_buy_quote": 21.59142}, {"ts": 1772167680000, "open": 0.02009, "high": 0.02013, "low": 0.02009, "close": 0.02013, "volume": 2434.6, "quote_volume": 48.964818, "trades": 6, "taker_buy_volume": 1939.6, "taker_buy_quote": 39.020268}, {"ts": 1772167740000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 3270.9, "quote_volume": 65.889359, "trades": 7, "taker_buy_volume": 1840.0, "taker_buy_quote": 37.071033}, {"ts": 1772167800000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1464.9, "quote_volume": 29.503086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167860000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 2481.3, "quote_volume": 49.998195, "trades": 1, "taker_buy_volume": 2481.3, "taker_buy_quote": 49.998195}, {"ts": 1772167920000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 1610.9, "quote_volume": 32.48015, "trades": 4, "taker_buy_volume": 1610.9, "taker_buy_quote": 32.48015}, {"ts": 1772167980000, "open": 0.02017, "high": 0.02019, "low": 0.02017, "close": 0.02019, "volume": 7996.4, "quote_volume": 161.315504, "trades": 5, "taker_buy_volume": 7996.4, "taker_buy_quote": 161.315504}, {"ts": 1772168040000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 777.0, "quote_volume": 15.698216, "trades": 3, "taker_buy_volume": 777.0, "taker_buy_quote": 15.698216}, {"ts": 1772168100000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 2522.3, "quote_volume": 50.99103, "trades": 7, "taker_buy_volume": 2029.7, "taker_buy_quote": 41.035584}, {"ts": 1772168160000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 940.5, "quote_volume": 19.007505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168220000, "open": 0.02021, "high": 0.02021, "low": 0.02018, "close": 0.02018, "volume": 4079.7, "quote_volume": 82.424896, "trades": 6, "taker_buy_volume": 2542.7, "taker_buy_quote": 51.387967}, {"ts": 1772168280000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 4124.7, "quote_volume": 83.204131, "trades": 4, "taker_buy_volume": 398.0, "taker_buy_quote": 8.03164}, {"ts": 1772168340000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168400000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 272.6, "quote_volume": 5.501068, "trades": 2, "taker_buy_volume": 272.6, "taker_buy_quote": 5.501068}, {"ts": 1772168460000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 10188.7, "quote_volume": 205.714807, "trades": 5, "taker_buy_volume": 10188.7, "taker_buy_quote": 205.714807}, {"ts": 1772168520000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 445.5, "quote_volume": 9.003555, "trades": 1, "taker_buy_volume": 445.5, "taker_buy_quote": 9.003555}, {"ts": 1772168580000, "open": 0.02021, "high": 0.02024, "low": 0.02021, "close": 0.02022, "volume": 12079.5, "quote_volume": 244.322266, "trades": 10, "taker_buy_volume": 11239.9, "taker_buy_quote": 227.340628}, {"ts": 1772168640000, "open": 0.02024, "high": 0.02024, "low": 0.02022, "close": 0.02023, "volume": 5783.0, "quote_volume": 116.991056, "trades": 4, "taker_buy_volume": 445.5, "taker_buy_quote": 9.01692}, {"ts": 1772168700000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 3975.3, "quote_volume": 80.480121, "trades": 5, "taker_buy_volume": 2990.1, "taker_buy_quote": 60.549525}, {"ts": 1772168760000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 495.0, "quote_volume": 10.0089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168820000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168880000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 495.0, "quote_volume": 10.00395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168940000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 5139.3, "quote_volume": 103.81386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169000000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169060000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 983.0, "quote_volume": 19.86643, "trades": 2, "taker_buy_volume": 539.7, "taker_buy_quote": 10.907337}, {"ts": 1772169120000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 494.7, "quote_volume": 10.002834, "trades": 1, "taker_buy_volume": 494.7, "taker_buy_quote": 10.002834}, {"ts": 1772169180000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 1435.5, "quote_volume": 29.002047, "trades": 3, "taker_buy_volume": 445.9, "taker_buy_quote": 9.00718}, {"ts": 1772169240000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169300000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 1531.6, "quote_volume": 30.953164, "trades": 3, "taker_buy_volume": 989.7, "taker_buy_quote": 20.006784}, {"ts": 1772169360000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 494.5, "quote_volume": 9.993845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169420000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 12002.2, "quote_volume": 242.575004, "trades": 8, "taker_buy_volume": 8679.2, "taker_buy_quote": 175.437174}, {"ts": 1772169480000, "open": 0.02022, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 1235.6, "quote_volume": 24.979891, "trades": 3, "taker_buy_volume": 841.5, "taker_buy_quote": 17.01513}, {"ts": 1772169540000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 987.5, "quote_volume": 19.957398, "trades": 2, "taker_buy_volume": 494.9, "taker_buy_quote": 10.006878}, {"ts": 1772169600000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 841.7, "quote_volume": 17.00234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169660000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 1987.6, "quote_volume": 40.135609, "trades": 5, "taker_buy_volume": 1442.8, "taker_buy_quote": 29.135605}, {"ts": 1772169720000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 991.2, "quote_volume": 19.99746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169780000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 12423.8, "quote_volume": 250.347373, "trades": 7, "taker_buy_volume": 7754.9, "taker_buy_quote": 156.300847}, {"ts": 1772169840000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 496.3, "quote_volume": 10.005408, "trades": 1, "taker_buy_volume": 496.3, "taker_buy_quote": 10.005408}, {"ts": 1772169900000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 496.0, "quote_volume": 10.00432, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 10.00432}, {"ts": 1772169960000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 564.7, "quote_volume": 11.395646, "trades": 2, "taker_buy_volume": 564.7, "taker_buy_quote": 11.395646}, {"ts": 1772170020000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 516.0, "quote_volume": 10.41288, "trades": 1, "taker_buy_volume": 516.0, "taker_buy_quote": 10.41288}, {"ts": 1772170080000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170140000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 447.8, "quote_volume": 9.036604, "trades": 1, "taker_buy_volume": 447.8, "taker_buy_quote": 9.036604}, {"ts": 1772170200000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 8243.7, "quote_volume": 166.419073, "trades": 3, "taker_buy_volume": 495.7, "taker_buy_quote": 10.008183}, {"ts": 1772170260000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 1341.3, "quote_volume": 27.076887, "trades": 3, "taker_buy_volume": 945.3, "taker_buy_quote": 19.085607}, {"ts": 1772170320000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170380000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170440000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02016, "volume": 63322.2, "quote_volume": 1276.996883, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170500000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170560000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 650.2, "quote_volume": 13.099989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170620000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 734.3, "quote_volume": 14.803488, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 14.803488}, {"ts": 1772170680000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 50079.1, "quote_volume": 1009.599611, "trades": 4, "taker_buy_volume": 50079.1, "taker_buy_quote": 1009.599611}, {"ts": 1772170740000, "open": 0.02018, "high": 0.02021, "low": 0.02018, "close": 0.0202, "volume": 13832.5, "quote_volume": 279.414629, "trades": 26, "taker_buy_volume": 10952.6, "taker_buy_quote": 221.245575}, {"ts": 1772170800000, "open": 0.02019, "high": 0.02022, "low": 0.02017, "close": 0.02022, "volume": 18012.5, "quote_volume": 363.848805, "trades": 27, "taker_buy_volume": 16621.6, "taker_buy_quote": 335.789351}, {"ts": 1772170860000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 2473.0, "quote_volume": 49.960612, "trades": 6, "taker_buy_volume": 1537.1, "taker_buy_quote": 31.064791}, {"ts": 1772170920000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.02018, "volume": 1784.3, "quote_volume": 36.01613, "trades": 4, "taker_buy_volume": 447.8, "taker_buy_quote": 9.04556}, {"ts": 1772170980000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 1030.8, "quote_volume": 20.837825, "trades": 3, "taker_buy_volume": 1030.8, "taker_buy_quote": 20.837825}, {"ts": 1772171040000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 3045.2, "quote_volume": 61.555226, "trades": 3, "taker_buy_volume": 2109.3, "taker_buy_quote": 42.650046}, {"ts": 1772171100000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1781.8, "quote_volume": 35.99236, "trades": 4, "taker_buy_volume": 1286.8, "taker_buy_quote": 25.99336}, {"ts": 1772171160000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 895.5, "quote_volume": 18.0891, "trades": 2, "taker_buy_volume": 895.5, "taker_buy_quote": 18.0891}, {"ts": 1772171220000, "open": 0.02019, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 12135.4, "quote_volume": 245.030807, "trades": 9, "taker_buy_volume": 6752.7, "taker_buy_quote": 136.354094}, {"ts": 1772171280000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 1042.1, "quote_volume": 21.055889, "trades": 3, "taker_buy_volume": 1042.1, "taker_buy_quote": 21.055889}, {"ts": 1772171340000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 886.6, "quote_volume": 17.90932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171400000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1975.8, "quote_volume": 39.91116, "trades": 4, "taker_buy_volume": 547.3, "taker_buy_quote": 11.05546}, {"ts": 1772171460000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171520000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 1540.0, "quote_volume": 31.0926, "trades": 3, "taker_buy_volume": 1044.8, "taker_buy_quote": 21.094512}, {"ts": 1772171580000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 1343.3, "quote_volume": 27.125207, "trades": 3, "taker_buy_volume": 1343.3, "taker_buy_quote": 27.125207}, {"ts": 1772171640000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 1044.8, "quote_volume": 21.094512, "trades": 2, "taker_buy_volume": 1044.8, "taker_buy_quote": 21.094512}, {"ts": 1772171700000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 547.3, "quote_volume": 11.049987, "trades": 1, "taker_buy_volume": 547.3, "taker_buy_quote": 11.049987}, {"ts": 1772171760000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 1042.9, "quote_volume": 21.045722, "trades": 2, "taker_buy_volume": 547.3, "taker_buy_quote": 11.044514}, {"ts": 1772171820000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 1286.9, "quote_volume": 25.956773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171880000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171940000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 1414.5, "quote_volume": 28.54461, "trades": 2, "taker_buy_volume": 1414.5, "taker_buy_quote": 28.54461}, {"ts": 1772172000000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.02019, "volume": 7019.7, "quote_volume": 141.743162, "trades": 7, "taker_buy_volume": 6260.0, "taker_buy_quote": 126.404819}, {"ts": 1772172060000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 1681.8, "quote_volume": 33.974347, "trades": 4, "taker_buy_volume": 693.9, "taker_buy_quote": 14.018767}, {"ts": 1772172120000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172180000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 7004.8, "quote_volume": 141.563067, "trades": 5, "taker_buy_volume": 1720.6, "taker_buy_quote": 34.773326}, {"ts": 1772172240000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 9533.9, "quote_volume": 192.625799, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172300000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 8062.3, "quote_volume": 162.78331, "trades": 5, "taker_buy_volume": 3071.1, "taker_buy_quote": 62.010982}, {"ts": 1772172360000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172420000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 579.4, "quote_volume": 11.692292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172480000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172540000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 941.6, "quote_volume": 19.02032, "trades": 2, "taker_buy_volume": 495.2, "taker_buy_quote": 10.00304}, {"ts": 1772172600000, "open": 0.02021, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 6850.2, "quote_volume": 138.465324, "trades": 5, "taker_buy_volume": 3265.8, "taker_buy_quote": 66.029526}, {"ts": 1772172660000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 4786.7, "quote_volume": 96.739207, "trades": 3, "taker_buy_volume": 290.7, "taker_buy_quote": 5.875047}, {"ts": 1772172720000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172780000, "open": 0.0202, "high": 0.02031, "low": 0.02019, "close": 0.02026, "volume": 225827.2, "quote_volume": 4574.427386, "trades": 84, "taker_buy_volume": 156553.3, "taker_buy_quote": 3170.890323}, {"ts": 1772172840000, "open": 0.02026, "high": 0.02028, "low": 0.02026, "close": 0.02028, "volume": 12111.9, "quote_volume": 245.55437, "trades": 7, "taker_buy_volume": 12111.9, "taker_buy_quote": 245.55437}, {"ts": 1772172900000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 13737.3, "quote_volume": 278.469874, "trades": 2, "taker_buy_volume": 13737.3, "taker_buy_quote": 278.469874}, {"ts": 1772172960000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173020000, "open": 0.02027, "high": 0.02029, "low": 0.02027, "close": 0.02029, "volume": 3435.9, "quote_volume": 69.694395, "trades": 5, "taker_buy_volume": 1305.8, "taker_buy_quote": 26.486576}, {"ts": 1772173080000, "open": 0.0203, "high": 0.02031, "low": 0.02029, "close": 0.02029, "volume": 5111.0, "quote_volume": 103.754307, "trades": 9, "taker_buy_volume": 1787.4, "taker_buy_quote": 36.289639}, {"ts": 1772173140000, "open": 0.02029, "high": 0.02029, "low": 0.02024, "close": 0.02024, "volume": 23343.2, "quote_volume": 473.35401, "trades": 11, "taker_buy_volume": 396.0, "taker_buy_quote": 8.02692}, {"ts": 1772173200000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 1485.1, "quote_volume": 30.073275, "trades": 3, "taker_buy_volume": 1485.1, "taker_buy_quote": 30.073275}, {"ts": 1772173260000, "open": 0.02025, "high": 0.02027, "low": 0.02025, "close": 0.02026, "volume": 7357.9, "quote_volume": 149.067123, "trades": 8, "taker_buy_volume": 6421.9, "taker_buy_quote": 130.107704}, {"ts": 1772173320000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 1743.0, "quote_volume": 35.33061, "trades": 1, "taker_buy_volume": 1743.0, "taker_buy_quote": 35.33061}, {"ts": 1772173380000, "open": 0.02025, "high": 0.02026, "low": 0.02024, "close": 0.02024, "volume": 2243.6, "quote_volume": 45.441899, "trades": 4, "taker_buy_volume": 1294.0, "taker_buy_quote": 26.21644}, {"ts": 1772173440000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 1936.3, "quote_volume": 39.224512, "trades": 2, "taker_buy_volume": 1443.7, "taker_buy_quote": 29.249362}, {"ts": 1772173500000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173560000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 2376.2, "quote_volume": 48.141812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173620000, "open": 0.02025, "high": 0.02025, "low": 0.02024, "close": 0.02024, "volume": 2857.7, "quote_volume": 57.863484, "trades": 4, "taker_buy_volume": 608.0, "taker_buy_quote": 12.312}, {"ts": 1772173680000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173740000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 4984.3, "quote_volume": 100.882232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173800000, "open": 0.02024, "high": 0.02026, "low": 0.02024, "close": 0.02026, "volume": 3311.3, "quote_volume": 67.031552, "trades": 3, "taker_buy_volume": 3311.3, "taker_buy_quote": 67.031552}, {"ts": 1772173860000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 493.9, "quote_volume": 9.996536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173920000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173980000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174040000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 494.0, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 494.0, "taker_buy_quote": 10.0035}, {"ts": 1772174100000, "open": 0.02026, "high": 0.0203, "low": 0.02026, "close": 0.02028, "volume": 58281.7, "quote_volume": 1181.869759, "trades": 25, "taker_buy_volume": 12739.1, "taker_buy_quote": 258.36947}, {"ts": 1772174160000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 931.8, "quote_volume": 18.906222, "trades": 2, "taker_buy_volume": 931.8, "taker_buy_quote": 18.906222}, {"ts": 1772174220000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 544.6, "quote_volume": 11.049934, "trades": 1, "taker_buy_volume": 544.6, "taker_buy_quote": 11.049934}, {"ts": 1772174280000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 792.0, "quote_volume": 16.0776, "trades": 3, "taker_buy_volume": 792.0, "taker_buy_quote": 16.0776}, {"ts": 1772174340000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 1029.4, "quote_volume": 20.891428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174400000, "open": 0.02031, "high": 0.02032, "low": 0.02031, "close": 0.02032, "volume": 1377.3, "quote_volume": 27.981809, "trades": 3, "taker_buy_volume": 985.1, "taker_buy_quote": 20.012305}, {"ts": 1772174460000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 1181.3, "quote_volume": 24.004016, "trades": 1, "taker_buy_volume": 1181.3, "taker_buy_quote": 24.004016}, {"ts": 1772174520000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174580000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174640000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174700000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174760000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 984.7, "quote_volume": 19.994331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174820000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 1555.6, "quote_volume": 31.587128, "trades": 3, "taker_buy_volume": 844.8, "taker_buy_quote": 17.157888}, {"ts": 1772174880000, "open": 0.02031, "high": 0.02032, "low": 0.02031, "close": 0.02032, "volume": 1606.3, "quote_volume": 32.628876, "trades": 2, "taker_buy_volume": 492.3, "taker_buy_quote": 10.003536}, {"ts": 1772174940000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 4341.5, "quote_volume": 88.144387, "trades": 4, "taker_buy_volume": 2655.2, "taker_buy_quote": 53.90056}, {"ts": 1772175000000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 985.2, "quote_volume": 20.00451, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 10.05345}, {"ts": 1772175060000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1922.9, "quote_volume": 39.03487, "trades": 2, "taker_buy_volume": 391.2, "taker_buy_quote": 7.94136}, {"ts": 1772175120000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 1741.3, "quote_volume": 35.339887, "trades": 3, "taker_buy_volume": 891.0, "taker_buy_quote": 18.0873}, {"ts": 1772175180000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 2753.3, "quote_volume": 55.876589, "trades": 5, "taker_buy_volume": 1213.2, "taker_buy_quote": 24.62796}, {"ts": 1772175240000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 1474.9, "quote_volume": 29.935078, "trades": 3, "taker_buy_volume": 445.5, "taker_buy_quote": 9.04365}, {"ts": 1772175300000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 2594.6, "quote_volume": 52.65978, "trades": 4, "taker_buy_volume": 1534.6, "taker_buy_quote": 31.15238}, {"ts": 1772175360000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 2639.2, "quote_volume": 53.56026, "trades": 4, "taker_buy_volume": 1089.2, "taker_buy_quote": 22.11076}, {"ts": 1772175420000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 2049.3, "quote_volume": 41.589207, "trades": 3, "taker_buy_volume": 891.0, "taker_buy_quote": 18.0873}, {"ts": 1772175480000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 7108.8, "quote_volume": 144.298666, "trades": 5, "taker_buy_volume": 5229.0, "taker_buy_quote": 106.1487}, {"ts": 1772175540000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 71411.0, "quote_volume": 1449.638373, "trades": 5, "taker_buy_volume": 1485.1, "taker_buy_quote": 30.14753}, {"ts": 1772175600000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 396.0, "quote_volume": 8.0388, "trades": 1, "taker_buy_volume": 396.0, "taker_buy_quote": 8.0388}, {"ts": 1772175660000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 2310.5, "quote_volume": 46.90315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175720000, "open": 0.0203, "high": 0.0203, "low": 0.02028, "close": 0.02028, "volume": 5627.0, "quote_volume": 114.172346, "trades": 6, "taker_buy_volume": 3474.4, "taker_buy_quote": 70.501022}, {"ts": 1772175780000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02026, "volume": 987.0, "quote_volume": 20.001552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175840000, "open": 0.02025, "high": 0.02025, "low": 0.02024, "close": 0.02024, "volume": 5733.8, "quote_volume": 116.10451, "trades": 4, "taker_buy_volume": 4746.0, "taker_buy_quote": 96.1065}, {"ts": 1772175900000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02024, "volume": 41351.6, "quote_volume": 837.102019, "trades": 11, "taker_buy_volume": 39619.0, "taker_buy_quote": 802.046582}, {"ts": 1772175960000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176020000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 571.0, "quote_volume": 11.55704, "trades": 1, "taker_buy_volume": 571.0, "taker_buy_quote": 11.55704}, {"ts": 1772176080000, "open": 0.02025, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 7106.6, "quote_volume": 143.923464, "trades": 5, "taker_buy_volume": 7106.6, "taker_buy_quote": 143.923464}, {"ts": 1772176140000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02026, "volume": 4247.0, "quote_volume": 86.069333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176200000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176260000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 5428.5, "quote_volume": 109.927125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176320000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 493.9, "quote_volume": 9.996536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176380000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 1012.8, "quote_volume": 20.499072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176440000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 867.2, "quote_volume": 17.543456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176500000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 7237.4, "quote_volume": 146.412602, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.79375}, {"ts": 1772176560000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 3844.2, "quote_volume": 77.729724, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176620000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 1391.3, "quote_volume": 28.135322, "trades": 2, "taker_buy_volume": 323.6, "taker_buy_quote": 6.546428}, {"ts": 1772176680000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 949.8, "quote_volume": 19.204956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176740000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 1355.0, "quote_volume": 27.40206, "trades": 4, "taker_buy_volume": 396.0, "taker_buy_quote": 8.01108}, {"ts": 1772176800000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 6417.0, "quote_volume": 129.80799, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.79375}, {"ts": 1772176860000, "open": 0.02022, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 12181.4, "quote_volume": 246.191038, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176920000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1044.1, "quote_volume": 21.09082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176980000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 75891.0, "quote_volume": 1532.99919, "trades": 6, "taker_buy_volume": 69870.0, "taker_buy_quote": 1411.37895}, {"ts": 1772177040000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 1687.5, "quote_volume": 34.092475, "trades": 4, "taker_buy_volume": 1291.5, "taker_buy_quote": 26.097235}, {"ts": 1772177100000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1443.4, "quote_volume": 29.15668, "trades": 3, "taker_buy_volume": 1443.4, "taker_buy_quote": 29.15668}, {"ts": 1772177160000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 10121.0, "quote_volume": 204.4442, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 90.8192}, {"ts": 1772177220000, "open": 0.0202, "high": 0.0202, "low": 0.02014, "close": 0.02015, "volume": 82190.2, "quote_volume": 1657.186927, "trades": 35, "taker_buy_volume": 18900.7, "taker_buy_quote": 381.152119}, {"ts": 1772177280000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 338.7, "quote_volume": 6.828192, "trades": 1, "taker_buy_volume": 338.7, "taker_buy_quote": 6.828192}, {"ts": 1772177340000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177400000, "open": 0.02016, "high": 0.02018, "low": 0.02016, "close": 0.02018, "volume": 1840.8, "quote_volume": 37.128936, "trades": 4, "taker_buy_volume": 1840.8, "taker_buy_quote": 37.128936}, {"ts": 1772177460000, "open": 0.02019, "high": 0.02028, "low": 0.02019, "close": 0.02024, "volume": 50737.9, "quote_volume": 1027.806513, "trades": 21, "taker_buy_volume": 6408.0, "taker_buy_quote": 129.724274}, {"ts": 1772177520000, "open": 0.02026, "high": 0.0203, "low": 0.02026, "close": 0.02028, "volume": 61262.5, "quote_volume": 1242.530445, "trades": 31, "taker_buy_volume": 57763.4, "taker_buy_quote": 1171.538645}, {"ts": 1772177580000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 493.9, "quote_volume": 10.011353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177640000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 493.9, "quote_volume": 10.006414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177700000, "open": 0.02026, "high": 0.02029, "low": 0.02026, "close": 0.02029, "volume": 3690.9, "quote_volume": 74.803576, "trades": 5, "taker_buy_volume": 3690.9, "taker_buy_quote": 74.803576}, {"ts": 1772177760000, "open": 0.02029, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 987.6, "quote_volume": 20.028552, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 10.04355}, {"ts": 1772177820000, "open": 0.02029, "high": 0.0203, "low": 0.02025, "close": 0.02025, "volume": 16365.7, "quote_volume": 331.701222, "trades": 11, "taker_buy_volume": 1433.2, "taker_buy_quote": 29.083588}, {"ts": 1772177880000, "open": 0.02024, "high": 0.02026, "low": 0.02024, "close": 0.02026, "volume": 3572.4, "quote_volume": 72.33502, "trades": 7, "taker_buy_volume": 2290.3, "taker_buy_quote": 46.385316}, {"ts": 1772177940000, "open": 0.02026, "high": 0.02026, "low": 0.02024, "close": 0.02024, "volume": 2443.2, "quote_volume": 49.48244, "trades": 5, "taker_buy_volume": 1305.9, "taker_buy_quote": 26.457534}, {"ts": 1772178000000, "open": 0.02026, "high": 0.02026, "low": 0.02024, "close": 0.02024, "volume": 2220.5, "quote_volume": 44.970571, "trades": 6, "taker_buy_volume": 544.6, "taker_buy_quote": 11.033596}, {"ts": 1772178060000, "open": 0.02025, "high": 0.02025, "low": 0.02024, "close": 0.02024, "volume": 5339.6, "quote_volume": 108.085588, "trades": 5, "taker_buy_volume": 1208.4, "taker_buy_quote": 24.4701}, {"ts": 1772178120000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 7909.3, "quote_volume": 160.005139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178180000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 988.6, "quote_volume": 20.014207, "trades": 2, "taker_buy_volume": 988.6, "taker_buy_quote": 20.014207}, {"ts": 1772178240000, "open": 0.02026, "high": 0.02028, "low": 0.02026, "close": 0.02028, "volume": 2226.5, "quote_volume": 45.128739, "trades": 5, "taker_buy_volume": 1733.2, "taker_buy_quote": 35.134481}, {"ts": 1772178300000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 6118.4, "quote_volume": 124.142336, "trades": 2, "taker_buy_volume": 6118.4, "taker_buy_quote": 124.142336}, {"ts": 1772178360000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178420000, "open": 0.02027, "high": 0.0203, "low": 0.02027, "close": 0.02029, "volume": 2389.9, "quote_volume": 48.485342, "trades": 6, "taker_buy_volume": 1237.9, "taker_buy_quote": 25.124438}, {"ts": 1772178480000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 16342.9, "quote_volume": 331.828914, "trades": 10, "taker_buy_volume": 7297.1, "taker_buy_quote": 148.199174}, {"ts": 1772178540000, "open": 0.02031, "high": 0.02032, "low": 0.0203, "close": 0.0203, "volume": 43453.3, "quote_volume": 882.141904, "trades": 12, "taker_buy_volume": 29413.7, "taker_buy_quote": 597.107956}, {"ts": 1772178600000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 445.5, "quote_volume": 9.04365, "trades": 1, "taker_buy_volume": 445.5, "taker_buy_quote": 9.04365}, {"ts": 1772178660000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 1532.4, "quote_volume": 31.102792, "trades": 3, "taker_buy_volume": 1039.6, "taker_buy_quote": 21.10388}, {"ts": 1772178720000, "open": 0.02028, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 7106.2, "quote_volume": 144.118666, "trades": 4, "taker_buy_volume": 988.0, "taker_buy_quote": 20.04157}, {"ts": 1772178780000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178840000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 936.1, "quote_volume": 19.007263, "trades": 2, "taker_buy_volume": 936.1, "taker_buy_quote": 19.007263}, {"ts": 1772178900000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 2264.1, "quote_volume": 45.998179, "trades": 6, "taker_buy_volume": 1871.9, "taker_buy_quote": 38.036519}, {"ts": 1772178960000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 2313.1, "quote_volume": 46.959871, "trades": 5, "taker_buy_volume": 889.1, "taker_buy_quote": 18.052671}, {"ts": 1772179020000, "open": 0.02029, "high": 0.02029, "low": 0.02027, "close": 0.02028, "volume": 6130.1, "quote_volume": 124.345642, "trades": 11, "taker_buy_volume": 2671.9, "taker_buy_quote": 54.212851}, {"ts": 1772179080000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 740.9, "quote_volume": 15.029412, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 8.03484}, {"ts": 1772179140000, "open": 0.02028, "high": 0.02031, "low": 0.02028, "close": 0.02031, "volume": 14846.2, "quote_volume": 301.290961, "trades": 13, "taker_buy_volume": 14356.0, "taker_buy_quote": 291.339901}, {"ts": 1772179200000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 5098.4, "quote_volume": 103.543112, "trades": 6, "taker_buy_volume": 3676.8, "taker_buy_quote": 74.675808}, {"ts": 1772179260000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02033, "volume": 5838.0, "quote_volume": 118.681618, "trades": 5, "taker_buy_volume": 5838.0, "taker_buy_quote": 118.681618}, {"ts": 1772179320000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 8862.9, "quote_volume": 179.921793, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179380000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 17129.4, "quote_volume": 347.72682, "trades": 7, "taker_buy_volume": 6516.0, "taker_buy_quote": 132.2748}, {"ts": 1772179440000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 3331.7, "quote_volume": 67.608608, "trades": 4, "taker_buy_volume": 841.5, "taker_buy_quote": 17.08245}, {"ts": 1772179500000, "open": 0.0203, "high": 0.0203, "low": 0.02027, "close": 0.02027, "volume": 7739.3, "quote_volume": 156.952634, "trades": 6, "taker_buy_volume": 792.0, "taker_buy_quote": 16.06968}, {"ts": 1772179560000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 12130.4, "quote_volume": 246.179564, "trades": 6, "taker_buy_volume": 11492.8, "taker_buy_quote": 233.24266}, {"ts": 1772179620000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179680000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 2973.0, "quote_volume": 60.29244, "trades": 2, "taker_buy_volume": 2480.2, "taker_buy_quote": 50.298456}, {"ts": 1772179740000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 6581.2, "quote_volume": 133.457174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179800000, "open": 0.02029, "high": 0.02031, "low": 0.02028, "close": 0.02028, "volume": 20792.4, "quote_volume": 422.054346, "trades": 11, "taker_buy_volume": 13691.9, "taker_buy_quote": 277.927992}, {"ts": 1772179860000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 33875.9, "quote_volume": 687.684667, "trades": 11, "taker_buy_volume": 25792.7, "taker_buy_quote": 523.595707}, {"ts": 1772179920000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1764.8, "quote_volume": 35.82544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179980000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 539.2, "quote_volume": 10.940368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180040000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 931.4, "quote_volume": 18.90742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180100000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 1579.5, "quote_volume": 32.042636, "trades": 4, "taker_buy_volume": 544.6, "taker_buy_quote": 11.049934}, {"ts": 1772180160000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 1238.3, "quote_volume": 25.121139, "trades": 3, "taker_buy_volume": 841.5, "taker_buy_quote": 17.074035}, {"ts": 1772180220000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 443.3, "quote_volume": 8.990124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180280000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 1335.8, "quote_volume": 27.090024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180340000, "open": 0.02029, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 3391.2, "quote_volume": 68.797582, "trades": 4, "taker_buy_volume": 2897.9, "taker_buy_quote": 58.798391}, {"ts": 1772180400000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 926.8, "quote_volume": 18.786236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180460000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 8702.0, "quote_volume": 176.38954, "trades": 3, "taker_buy_volume": 8702.0, "taker_buy_quote": 176.38954}, {"ts": 1772180520000, "open": 0.02027, "high": 0.02033, "low": 0.02027, "close": 0.02033, "volume": 50138.0, "quote_volume": 1017.951146, "trades": 20, "taker_buy_volume": 43824.8, "taker_buy_quote": 889.758341}, {"ts": 1772180580000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 490.2, "quote_volume": 9.965766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180640000, "open": 0.02033, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 10292.8, "quote_volume": 209.343298, "trades": 7, "taker_buy_volume": 983.4, "taker_buy_quote": 20.007272}, {"ts": 1772180700000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 491.8, "quote_volume": 9.998294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180760000, "open": 0.02032, "high": 0.02032, "low": 0.02029, "close": 0.02029, "volume": 3256.4, "quote_volume": 66.101898, "trades": 6, "taker_buy_volume": 1285.4, "taker_buy_quote": 26.080766}, {"ts": 1772180820000, "open": 0.02028, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 3097.3, "quote_volume": 62.818712, "trades": 7, "taker_buy_volume": 990.1, "taker_buy_quote": 20.089129}, {"ts": 1772180880000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 990.1, "quote_volume": 20.069327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180940000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181000000, "open": 0.02029, "high": 0.02031, "low": 0.02029, "close": 0.02031, "volume": 2165.0, "quote_volume": 43.944056, "trades": 6, "taker_buy_volume": 1620.9, "taker_buy_quote": 32.904267}, {"ts": 1772181060000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181120000, "open": 0.0203, "high": 0.0203, "low": 0.02028, "close": 0.02028, "volume": 15173.1, "quote_volume": 307.813661, "trades": 7, "taker_buy_volume": 8284.2, "taker_buy_quote": 168.086418}, {"ts": 1772181180000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 1667.1, "quote_volume": 33.792117, "trades": 5, "taker_buy_volume": 1173.9, "taker_buy_quote": 23.794953}, {"ts": 1772181240000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181300000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 493.5, "quote_volume": 9.99831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181360000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 493.3, "quote_volume": 10.004124, "trades": 1, "taker_buy_volume": 493.3, "taker_buy_quote": 10.004124}, {"ts": 1772181420000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 4269.0, "quote_volume": 86.57532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181480000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 2533.8, "quote_volume": 51.410802, "trades": 3, "taker_buy_volume": 2533.8, "taker_buy_quote": 51.410802}, {"ts": 1772181540000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181600000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 3833.1, "quote_volume": 77.811978, "trades": 8, "taker_buy_volume": 2020.0, "taker_buy_quote": 41.016335}, {"ts": 1772181660000, "open": 0.02031, "high": 0.02032, "low": 0.02031, "close": 0.02032, "volume": 3679.5, "quote_volume": 74.758126, "trades": 4, "taker_buy_volume": 2306.9, "taker_buy_quote": 46.876208}, {"ts": 1772181720000, "open": 0.02032, "high": 0.02032, "low": 0.02031, "close": 0.02031, "volume": 1911.8, "quote_volume": 38.83356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181780000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 1421.6, "quote_volume": 28.872696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181840000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 833.4, "quote_volume": 16.926354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181900000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 1770.9, "quote_volume": 35.984688, "trades": 1, "taker_buy_volume": 1770.9, "taker_buy_quote": 35.984688}, {"ts": 1772181960000, "open": 0.02033, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 2011.8, "quote_volume": 40.89009, "trades": 4, "taker_buy_volume": 492.2, "taker_buy_quote": 10.006426}, {"ts": 1772182020000, "open": 0.02032, "high": 0.02034, "low": 0.02032, "close": 0.02032, "volume": 13106.4, "quote_volume": 266.35003, "trades": 9, "taker_buy_volume": 2939.4, "taker_buy_quote": 59.740267}, {"ts": 1772182080000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 492.1, "quote_volume": 9.999472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182140000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 2615.0, "quote_volume": 53.093482, "trades": 8, "taker_buy_volume": 1012.8, "taker_buy_quote": 20.55984}, {"ts": 1772182200000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 4732.7, "quote_volume": 96.121137, "trades": 1, "taker_buy_volume": 4732.7, "taker_buy_quote": 96.121137}, {"ts": 1772182260000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 938.3, "quote_volume": 19.042562, "trades": 2, "taker_buy_volume": 445.5, "taker_buy_quote": 9.04365}, {"ts": 1772182320000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182380000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182440000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182500000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182560000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 934.0, "quote_volume": 18.9602, "trades": 2, "taker_buy_volume": 492.8, "taker_buy_quote": 10.00384}, {"ts": 1772182620000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 4738.6, "quote_volume": 96.19358, "trades": 4, "taker_buy_volume": 4297.4, "taker_buy_quote": 87.23722}, {"ts": 1772182680000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1831.5, "quote_volume": 37.17945, "trades": 4, "taker_buy_volume": 990.0, "taker_buy_quote": 20.097}, {"ts": 1772182740000, "open": 0.02029, "high": 0.02031, "low": 0.02029, "close": 0.02031, "volume": 923.7, "quote_volume": 18.749563, "trades": 3, "taker_buy_volume": 384.5, "taker_buy_quote": 7.809195}, {"ts": 1772182800000, "open": 0.02029, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 3830.0, "quote_volume": 77.699964, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182860000, "open": 0.02029, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 3877.7, "quote_volume": 78.62274, "trades": 6, "taker_buy_volume": 891.0, "taker_buy_quote": 18.07839}, {"ts": 1772182920000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 323.5, "quote_volume": 6.56058, "trades": 1, "taker_buy_volume": 323.5, "taker_buy_quote": 6.56058}, {"ts": 1772182980000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 2565.6, "quote_volume": 52.019504, "trades": 4, "taker_buy_volume": 1479.2, "taker_buy_quote": 29.998176}, {"ts": 1772183040000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183100000, "open": 0.02026, "high": 0.02028, "low": 0.02026, "close": 0.02026, "volume": 13903.9, "quote_volume": 281.823364, "trades": 7, "taker_buy_volume": 12618.5, "taker_buy_quote": 255.78116}, {"ts": 1772183160000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 1580.1, "quote_volume": 32.044428, "trades": 4, "taker_buy_volume": 1186.0, "taker_buy_quote": 24.05208}, {"ts": 1772183220000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 394.1, "quote_volume": 7.992348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183280000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183340000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 441.8, "quote_volume": 8.964122, "trades": 1, "taker_buy_volume": 441.8, "taker_buy_quote": 8.964122}, {"ts": 1772183400000, "open": 0.02028, "high": 0.0203, "low": 0.02028, "close": 0.02029, "volume": 1778.0, "quote_volume": 36.080081, "trades": 5, "taker_buy_volume": 940.6, "taker_buy_quote": 19.093668}, {"ts": 1772183460000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 647.8, "quote_volume": 13.137384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183520000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 493.0, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183580000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183640000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 1832.3, "quote_volume": 37.140721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183700000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183760000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 6118.0, "quote_volume": 124.13422, "trades": 2, "taker_buy_volume": 6118.0, "taker_buy_quote": 124.13422}, {"ts": 1772183820000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 2485.9, "quote_volume": 50.405767, "trades": 4, "taker_buy_volume": 644.1, "taker_buy_quote": 13.062348}, {"ts": 1772183880000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 2552.7, "quote_volume": 51.743229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183940000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 824.7, "quote_volume": 16.716669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184000000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 2085.3, "quote_volume": 42.269031, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184060000, "open": 0.02027, "high": 0.02027, "low": 0.02024, "close": 0.02024, "volume": 6417.4, "quote_volume": 129.994654, "trades": 9, "taker_buy_volume": 3529.0, "taker_buy_quote": 71.48562}, {"ts": 1772184120000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 3035.6, "quote_volume": 61.44042, "trades": 5, "taker_buy_volume": 1192.0, "taker_buy_quote": 24.138}, {"ts": 1772184180000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 3611.4, "quote_volume": 73.022508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184240000, "open": 0.02022, "high": 0.02023, "low": 0.02021, "close": 0.02023, "volume": 11778.5, "quote_volume": 238.163477, "trades": 5, "taker_buy_volume": 5084.8, "taker_buy_quote": 102.865504}, {"ts": 1772184300000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1945.3, "quote_volume": 39.314513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184360000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 2117.7, "quote_volume": 42.7915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184420000, "open": 0.02023, "high": 0.02024, "low": 0.02022, "close": 0.02022, "volume": 10531.5, "quote_volume": 213.05788, "trades": 10, "taker_buy_volume": 8453.8, "taker_buy_quote": 171.038315}, {"ts": 1772184480000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 2728.9, "quote_volume": 55.178358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184540000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 1381.3, "quote_volume": 27.929886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184600000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 41505.9, "quote_volume": 839.762618, "trades": 13, "taker_buy_volume": 2091.0, "taker_buy_quote": 42.337807}, {"ts": 1772184660000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 7241.1, "quote_volume": 146.487453, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.79375}, {"ts": 1772184720000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 1902.1, "quote_volume": 38.479483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184780000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 1059.8, "quote_volume": 21.429156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184840000, "open": 0.02022, "high": 0.02027, "low": 0.02022, "close": 0.02026, "volume": 34505.0, "quote_volume": 698.903258, "trades": 21, "taker_buy_volume": 31977.0, "taker_buy_quote": 647.77462}, {"ts": 1772184900000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 2015.2, "quote_volume": 40.787648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184960000, "open": 0.02025, "high": 0.02025, "low": 0.02022, "close": 0.02022, "volume": 8900.1, "quote_volume": 180.072807, "trades": 12, "taker_buy_volume": 5832.1, "taker_buy_quote": 118.006208}, {"ts": 1772185020000, "open": 0.02022, "high": 0.02022, "low": 0.02019, "close": 0.02019, "volume": 11065.7, "quote_volume": 223.550127, "trades": 10, "taker_buy_volume": 1172.9, "taker_buy_quote": 23.705092}, {"ts": 1772185080000, "open": 0.02019, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 3784.7, "quote_volume": 76.417776, "trades": 7, "taker_buy_volume": 1293.6, "taker_buy_quote": 26.13072}, {"ts": 1772185140000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 9337.6, "quote_volume": 188.786947, "trades": 8, "taker_buy_volume": 1437.5, "taker_buy_quote": 29.052344}, {"ts": 1772185200000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02025, "volume": 13966.6, "quote_volume": 282.747305, "trades": 15, "taker_buy_volume": 9766.0, "taker_buy_quote": 197.702042}, {"ts": 1772185260000, "open": 0.02025, "high": 0.02028, "low": 0.02025, "close": 0.02028, "volume": 8434.3, "quote_volume": 170.967453, "trades": 12, "taker_buy_volume": 6762.4, "taker_buy_quote": 137.111478}, {"ts": 1772185320000, "open": 0.02027, "high": 0.02028, "low": 0.02025, "close": 0.02025, "volume": 8947.6, "quote_volume": 181.372252, "trades": 6, "taker_buy_volume": 2451.2, "taker_buy_quote": 49.710336}, {"ts": 1772185380000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 1660.0, "quote_volume": 33.600892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185440000, "open": 0.02023, "high": 0.02023, "low": 0.02021, "close": 0.02021, "volume": 2885.9, "quote_volume": 58.355966, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185500000, "open": 0.0202, "high": 0.0202, "low": 0.02014, "close": 0.02014, "volume": 24577.6, "quote_volume": 495.44467, "trades": 22, "taker_buy_volume": 5705.1, "taker_buy_quote": 115.074452}, {"ts": 1772185560000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 4326.2, "quote_volume": 87.165156, "trades": 4, "taker_buy_volume": 2480.2, "taker_buy_quote": 49.97603}, {"ts": 1772185620000, "open": 0.02014, "high": 0.02017, "low": 0.02014, "close": 0.02016, "volume": 3087.1, "quote_volume": 62.22329, "trades": 5, "taker_buy_volume": 992.4, "taker_buy_quote": 20.011746}, {"ts": 1772185680000, "open": 0.02017, "high": 0.02017, "low": 0.02015, "close": 0.02015, "volume": 6616.8, "quote_volume": 133.377672, "trades": 6, "taker_buy_volume": 3220.2, "taker_buy_quote": 64.936182}, {"ts": 1772185740000, "open": 0.02015, "high": 0.02017, "low": 0.02015, "close": 0.02015, "volume": 5816.2, "quote_volume": 117.214444, "trades": 9, "taker_buy_volume": 497.5, "taker_buy_quote": 10.034575}, {"ts": 1772185800000, "open": 0.02018, "high": 0.0202, "low": 0.02017, "close": 0.02018, "volume": 3943.3, "quote_volume": 79.580439, "trades": 7, "taker_buy_volume": 2926.7, "taker_buy_quote": 59.075617}, {"ts": 1772185860000, "open": 0.02017, "high": 0.02018, "low": 0.02015, "close": 0.02015, "volume": 9847.4, "quote_volume": 198.52756, "trades": 10, "taker_buy_volume": 1789.5, "taker_buy_quote": 36.089754}, {"ts": 1772185920000, "open": 0.02016, "high": 0.02018, "low": 0.02015, "close": 0.02015, "volume": 1834.0, "quote_volume": 36.977959, "trades": 5, "taker_buy_volume": 497.5, "taker_buy_quote": 10.039069}, {"ts": 1772185980000, "open": 0.02015, "high": 0.02019, "low": 0.02015, "close": 0.02019, "volume": 15985.1, "quote_volume": 322.603346, "trades": 10, "taker_buy_volume": 14587.4, "taker_buy_quote": 294.417795}, {"ts": 1772186040000, "open": 0.0202, "high": 0.0202, "low": 0.02017, "close": 0.02017, "volume": 1540.8, "quote_volume": 31.09933, "trades": 5, "taker_buy_volume": 547.3, "taker_buy_quote": 11.05546}, {"ts": 1772186100000, "open": 0.02018, "high": 0.02021, "low": 0.02018, "close": 0.02021, "volume": 1982.2, "quote_volume": 40.030513, "trades": 5, "taker_buy_volume": 1982.2, "taker_buy_quote": 40.030513}, {"ts": 1772186160000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 6035.6, "quote_volume": 122.039832, "trades": 3, "taker_buy_volume": 5441.2, "taker_buy_quote": 110.021064}, {"ts": 1772186220000, "open": 0.02022, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 1070.2, "quote_volume": 21.634497, "trades": 2, "taker_buy_volume": 575.5, "taker_buy_quote": 11.63661}, {"ts": 1772186280000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186340000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186400000, "open": 0.0202, "high": 0.02021, "low": 0.02019, "close": 0.02021, "volume": 2675.9, "quote_volume": 54.052165, "trades": 7, "taker_buy_volume": 1685.4, "taker_buy_quote": 34.04902}, {"ts": 1772186460000, "open": 0.0202, "high": 0.02023, "low": 0.02019, "close": 0.02023, "volume": 4024.1, "quote_volume": 81.369095, "trades": 6, "taker_buy_volume": 2595.5, "taker_buy_quote": 52.502016}, {"ts": 1772186520000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 445.5, "quote_volume": 9.01692, "trades": 1, "taker_buy_volume": 445.5, "taker_buy_quote": 9.01692}, {"ts": 1772186580000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 12734.1, "quote_volume": 257.243657, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186640000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 1880.9, "quote_volume": 38.031798, "trades": 4, "taker_buy_volume": 1880.9, "taker_buy_quote": 38.031798}, {"ts": 1772186700000, "open": 0.02021, "high": 0.02023, "low": 0.0202, "close": 0.0202, "volume": 3168.3, "quote_volume": 64.059183, "trades": 8, "taker_buy_volume": 894.1, "taker_buy_quote": 18.087643}, {"ts": 1772186760000, "open": 0.0202, "high": 0.02023, "low": 0.0202, "close": 0.02022, "volume": 32314.6, "quote_volume": 653.125395, "trades": 16, "taker_buy_volume": 4200.3, "taker_buy_quote": 84.884565}, {"ts": 1772186820000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 3950.7, "quote_volume": 79.835256, "trades": 7, "taker_buy_volume": 1087.9, "taker_buy_quote": 21.981529}, {"ts": 1772186880000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186940000, "open": 0.02021, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 5059.0, "quote_volume": 102.268726, "trades": 7, "taker_buy_volume": 4069.2, "taker_buy_quote": 82.269819}, {"ts": 1772187000000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.02019, "volume": 1786.7, "quote_volume": 36.072498, "trades": 4, "taker_buy_volume": 796.0, "taker_buy_quote": 16.07522}, {"ts": 1772187060000, "open": 0.02017, "high": 0.02017, "low": 0.0201, "close": 0.02012, "volume": 65470.0, "quote_volume": 1318.873044, "trades": 34, "taker_buy_volume": 32049.6, "taker_buy_quote": 646.000823}, {"ts": 1772187120000, "open": 0.02012, "high": 0.02012, "low": 0.02007, "close": 0.02008, "volume": 62083.2, "quote_volume": 1247.096731, "trades": 19, "taker_buy_volume": 1445.9, "taker_buy_quote": 29.065571}, {"ts": 1772187180000, "open": 0.02007, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 33199.4, "quote_volume": 666.534639, "trades": 14, "taker_buy_volume": 27484.7, "taker_buy_quote": 551.892776}, {"ts": 1772187240000, "open": 0.02008, "high": 0.02008, "low": 0.02002, "close": 0.02002, "volume": 11968.2, "quote_volume": 239.8139, "trades": 19, "taker_buy_volume": 470.6, "taker_buy_quote": 9.449648}, {"ts": 1772187300000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02004, "volume": 13119.3, "quote_volume": 262.855185, "trades": 12, "taker_buy_volume": 1496.9, "taker_buy_quote": 30.012845}, {"ts": 1772187360000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 2536.4, "quote_volume": 50.891382, "trades": 4, "taker_buy_volume": 2536.4, "taker_buy_quote": 50.891382}, {"ts": 1772187420000, "open": 0.02008, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 4728.6, "quote_volume": 94.935567, "trades": 5, "taker_buy_volume": 2033.1, "taker_buy_quote": 40.836882}, {"ts": 1772187480000, "open": 0.02009, "high": 0.02014, "low": 0.02009, "close": 0.02014, "volume": 37366.2, "quote_volume": 751.726962, "trades": 23, "taker_buy_volume": 35975.2, "taker_buy_quote": 723.748062}, {"ts": 1772187540000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 942.8, "quote_volume": 18.99247, "trades": 2, "taker_buy_volume": 447.8, "taker_buy_quote": 9.02317}, {"ts": 1772187600000, "open": 0.02013, "high": 0.02014, "low": 0.02008, "close": 0.02008, "volume": 41090.9, "quote_volume": 826.649033, "trades": 19, "taker_buy_volume": 1452.7, "taker_buy_quote": 29.170216}, {"ts": 1772187660000, "open": 0.02007, "high": 0.0201, "low": 0.02005, "close": 0.0201, "volume": 31901.4, "quote_volume": 640.16614, "trades": 17, "taker_buy_volume": 6775.2, "taker_buy_quote": 136.014845}, {"ts": 1772187720000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 1438.1, "quote_volume": 28.910786, "trades": 3, "taker_buy_volume": 497.6, "taker_buy_quote": 10.006736}, {"ts": 1772187780000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187840000, "open": 0.0201, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 4435.8, "quote_volume": 89.160078, "trades": 6, "taker_buy_volume": 3176.7, "taker_buy_quote": 63.857143}, {"ts": 1772187900000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 6159.5, "quote_volume": 123.81543, "trades": 7, "taker_buy_volume": 1492.6, "taker_buy_quote": 30.016186}, {"ts": 1772187960000, "open": 0.02008, "high": 0.02008, "low": 0.02006, "close": 0.02006, "volume": 7521.7, "quote_volume": 150.961022, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188020000, "open": 0.02006, "high": 0.02006, "low": 0.02003, "close": 0.02006, "volume": 5272.5, "quote_volume": 105.664493, "trades": 10, "taker_buy_volume": 997.6, "taker_buy_quote": 20.006867}, {"ts": 1772188080000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188140000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188200000, "open": 0.02007, "high": 0.02012, "low": 0.02007, "close": 0.02012, "volume": 6768.4, "quote_volume": 135.985716, "trades": 9, "taker_buy_volume": 5719.4, "taker_buy_quote": 114.890326}, {"ts": 1772188260000, "open": 0.02013, "high": 0.02018, "low": 0.02013, "close": 0.02018, "volume": 8987.7, "quote_volume": 181.068253, "trades": 12, "taker_buy_volume": 7944.1, "taker_buy_quote": 160.038801}, {"ts": 1772188320000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 18173.6, "quote_volume": 367.045514, "trades": 6, "taker_buy_volume": 18173.6, "taker_buy_quote": 367.045514}, {"ts": 1772188380000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188440000, "open": 0.0202, "high": 0.02021, "low": 0.02019, "close": 0.02021, "volume": 3712.1, "quote_volume": 75.001736, "trades": 8, "taker_buy_volume": 1731.7, "taker_buy_quote": 34.992705}, {"ts": 1772188500000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188560000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188620000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02016, "volume": 9175.9, "quote_volume": 185.085958, "trades": 8, "taker_buy_volume": 755.9, "taker_buy_quote": 15.254062}, {"ts": 1772188680000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 2476.8, "quote_volume": 50.016489, "trades": 5, "taker_buy_volume": 2031.3, "taker_buy_quote": 41.017389}, {"ts": 1772188740000, "open": 0.02019, "high": 0.02019, "low": 0.02016, "close": 0.02016, "volume": 1982.2, "quote_volume": 39.990871, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188800000, "open": 0.02016, "high": 0.02019, "low": 0.02016, "close": 0.02019, "volume": 3287.3, "quote_volume": 66.301713, "trades": 6, "taker_buy_volume": 3287.3, "taker_buy_quote": 66.301713}, {"ts": 1772188860000, "open": 0.0202, "high": 0.02021, "low": 0.02017, "close": 0.02017, "volume": 11433.7, "quote_volume": 230.699964, "trades": 13, "taker_buy_volume": 5391.7, "taker_buy_quote": 108.803112}, {"ts": 1772188920000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 3258.8, "quote_volume": 65.705866, "trades": 7, "taker_buy_volume": 1838.1, "taker_buy_quote": 37.064554}, {"ts": 1772188980000, "open": 0.02017, "high": 0.0202, "low": 0.02017, "close": 0.0202, "volume": 25490.7, "quote_volume": 514.549697, "trades": 14, "taker_buy_volume": 22092.7, "taker_buy_quote": 445.960323}, {"ts": 1772189040000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 3824.7, "quote_volume": 77.288296, "trades": 7, "taker_buy_volume": 2935.6, "taker_buy_quote": 59.328476}, {"ts": 1772189100000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 5607.4, "quote_volume": 113.167728, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189160000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 2505.3, "quote_volume": 50.60288, "trades": 5, "taker_buy_volume": 1641.8, "taker_buy_quote": 33.16436}, {"ts": 1772189220000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.02019, "volume": 3356.8, "quote_volume": 67.777506, "trades": 6, "taker_buy_volume": 1139.9, "taker_buy_quote": 23.023247}, {"ts": 1772189280000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 4360.0, "quote_volume": 88.033352, "trades": 5, "taker_buy_volume": 2156.6, "taker_buy_quote": 43.546706}, {"ts": 1772189340000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02021, "volume": 8122.6, "quote_volume": 164.156045, "trades": 6, "taker_buy_volume": 8122.6, "taker_buy_quote": 164.156045}, {"ts": 1772189400000, "open": 0.0202, "high": 0.0202, "low": 0.02014, "close": 0.02014, "volume": 35847.4, "quote_volume": 722.517536, "trades": 19, "taker_buy_volume": 447.8, "taker_buy_quote": 9.027648}, {"ts": 1772189460000, "open": 0.02016, "high": 0.02019, "low": 0.02016, "close": 0.02016, "volume": 14509.4, "quote_volume": 292.724967, "trades": 16, "taker_buy_volume": 7811.5, "taker_buy_quote": 157.599292}, {"ts": 1772189520000, "open": 0.02016, "high": 0.02016, "low": 0.02013, "close": 0.02013, "volume": 14733.6, "quote_volume": 296.778336, "trades": 9, "taker_buy_volume": 4496.0, "taker_buy_quote": 90.54944}, {"ts": 1772189580000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 1094.9, "quote_volume": 22.025423, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189640000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.02007, "volume": 13757.2, "quote_volume": 276.210162, "trades": 16, "taker_buy_volume": 1414.7, "taker_buy_quote": 28.421323}, {"ts": 1772189700000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 11400.8, "quote_volume": 228.903798, "trades": 11, "taker_buy_volume": 4068.6, "taker_buy_quote": 81.702488}, {"ts": 1772189760000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 4437.9, "quote_volume": 89.140879, "trades": 6, "taker_buy_volume": 3611.3, "taker_buy_quote": 72.551017}, {"ts": 1772189820000, "open": 0.02008, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 3110.1, "quote_volume": 62.452585, "trades": 4, "taker_buy_volume": 2513.1, "taker_buy_quote": 50.470795}, {"ts": 1772189880000, "open": 0.02009, "high": 0.02014, "low": 0.02009, "close": 0.02013, "volume": 11071.5, "quote_volume": 222.749487, "trades": 15, "taker_buy_volume": 9581.5, "taker_buy_quote": 192.775667}, {"ts": 1772189940000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 2190.2, "quote_volume": 44.078786, "trades": 3, "taker_buy_volume": 1693.2, "taker_buy_quote": 34.084116}, {"ts": 1772190000000, "open": 0.02012, "high": 0.02012, "low": 0.02008, "close": 0.02011, "volume": 17984.5, "quote_volume": 361.609875, "trades": 18, "taker_buy_volume": 12015.9, "taker_buy_quote": 241.64601}, {"ts": 1772190060000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 5005.7, "quote_volume": 100.65953, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 90.41456}, {"ts": 1772190120000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 5281.9, "quote_volume": 106.214033, "trades": 4, "taker_buy_volume": 4784.3, "taker_buy_quote": 96.212273}, {"ts": 1772190180000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1822.0, "quote_volume": 36.6222, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 9.045}, {"ts": 1772190240000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 5408.6, "quote_volume": 108.722806, "trades": 4, "taker_buy_volume": 994.6, "taker_buy_quote": 20.001406}, {"ts": 1772190300000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 19594.5, "quote_volume": 394.045395, "trades": 6, "taker_buy_volume": 19594.5, "taker_buy_quote": 394.045395}, {"ts": 1772190360000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 2030.8, "quote_volume": 40.854721, "trades": 3, "taker_buy_volume": 2030.8, "taker_buy_quote": 40.854721}, {"ts": 1772190420000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 4425.7, "quote_volume": 89.018465, "trades": 3, "taker_buy_volume": 1763.8, "taker_buy_quote": 35.487656}, {"ts": 1772190480000, "open": 0.0201, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 6423.6, "quote_volume": 129.159162, "trades": 7, "taker_buy_volume": 4993.7, "taker_buy_quote": 100.423307}, {"ts": 1772190540000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 1490.8, "quote_volume": 30.0098, "trades": 3, "taker_buy_volume": 1490.8, "taker_buy_quote": 30.0098}, {"ts": 1772190600000, "open": 0.02014, "high": 0.02014, "low": 0.02012, "close": 0.02012, "volume": 3044.1, "quote_volume": 61.287154, "trades": 3, "taker_buy_volume": 1744.6, "taker_buy_quote": 35.136244}, {"ts": 1772190660000, "open": 0.02013, "high": 0.02013, "low": 0.02009, "close": 0.02009, "volume": 13686.8, "quote_volume": 275.213147, "trades": 15, "taker_buy_volume": 2855.7, "taker_buy_quote": 57.474295}, {"ts": 1772190720000, "open": 0.0201, "high": 0.02013, "low": 0.0201, "close": 0.02013, "volume": 4733.1, "quote_volume": 95.200729, "trades": 8, "taker_buy_volume": 4733.1, "taker_buy_quote": 95.200729}, {"ts": 1772190780000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 700.4, "quote_volume": 14.085044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190840000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02013, "volume": 2723.1, "quote_volume": 54.805607, "trades": 6, "taker_buy_volume": 1683.5, "taker_buy_quote": 33.888855}, {"ts": 1772190900000, "open": 0.02013, "high": 0.02013, "low": 0.02008, "close": 0.02008, "volume": 11721.8, "quote_volume": 235.549218, "trades": 11, "taker_buy_volume": 1144.7, "taker_buy_quote": 23.026311}, {"ts": 1772190960000, "open": 0.02009, "high": 0.02012, "low": 0.02009, "close": 0.02012, "volume": 8138.3, "quote_volume": 163.554739, "trades": 7, "taker_buy_volume": 7148.3, "taker_buy_quote": 143.650789}, {"ts": 1772191020000, "open": 0.02012, "high": 0.02012, "low": 0.02007, "close": 0.02007, "volume": 4927.5, "quote_volume": 99.049186, "trades": 11, "taker_buy_volume": 997.5, "taker_buy_quote": 20.04975}, {"ts": 1772191080000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 2436.4, "quote_volume": 48.91793, "trades": 3, "taker_buy_volume": 1938.2, "taker_buy_quote": 38.919056}, {"ts": 1772191140000, "open": 0.02006, "high": 0.02006, "low": 0.02003, "close": 0.02003, "volume": 12586.9, "quote_volume": 252.426747, "trades": 7, "taker_buy_volume": 1952.7, "taker_buy_quote": 39.171162}, {"ts": 1772191200000, "open": 0.02003, "high": 0.02007, "low": 0.02003, "close": 0.02007, "volume": 15763.4, "quote_volume": 315.926953, "trades": 8, "taker_buy_volume": 15763.4, "taker_buy_quote": 315.926953}, {"ts": 1772191260000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 1372.5, "quote_volume": 27.509887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191320000, "open": 0.02007, "high": 0.02008, "low": 0.02005, "close": 0.02006, "volume": 5589.5, "quote_volume": 112.159168, "trades": 10, "taker_buy_volume": 2483.2, "taker_buy_quote": 49.830683}, {"ts": 1772191380000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191440000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 996.5, "quote_volume": 20.004736, "trades": 2, "taker_buy_volume": 996.5, "taker_buy_quote": 20.004736}, {"ts": 1772191500000, "open": 0.02009, "high": 0.02012, "low": 0.02009, "close": 0.02012, "volume": 8523.3, "quote_volume": 171.346425, "trades": 6, "taker_buy_volume": 8523.3, "taker_buy_quote": 171.346425}, {"ts": 1772191560000, "open": 0.02012, "high": 0.02012, "low": 0.02008, "close": 0.02008, "volume": 3462.2, "quote_volume": 69.609701, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191620000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 1155.2, "quote_volume": 23.203761, "trades": 3, "taker_buy_volume": 734.5, "taker_buy_quote": 14.756105}, {"ts": 1772191680000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 498.2, "quote_volume": 9.998874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191740000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 2342.4, "quote_volume": 46.968593, "trades": 5, "taker_buy_volume": 846.7, "taker_buy_quote": 16.979813}, {"ts": 1772191800000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 2670.2, "quote_volume": 53.510808, "trades": 3, "taker_buy_volume": 1380.3, "taker_buy_quote": 27.661212}, {"ts": 1772191860000, "open": 0.02003, "high": 0.02006, "low": 0.02001, "close": 0.02004, "volume": 47484.4, "quote_volume": 950.862043, "trades": 29, "taker_buy_volume": 15315.3, "taker_buy_quote": 306.727736}, {"ts": 1772191920000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 1497.5, "quote_volume": 29.979949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191980000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 3302.7, "quote_volume": 66.034495, "trades": 6, "taker_buy_volume": 1802.6, "taker_buy_quote": 36.042497}, {"ts": 1772192040000, "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 2905.0, "quote_volume": 58.100999, "trades": 6, "taker_buy_volume": 2005.2, "taker_buy_quote": 40.108999}, {"ts": 1772192100000, "open": 0.01999, "high": 0.01999, "low": 0.01993, "close": 0.01993, "volume": 42258.0, "quote_volume": 843.557722, "trades": 14, "taker_buy_volume": 2511.3, "taker_buy_quote": 50.125548}, {"ts": 1772192160000, "open": 0.01992, "high": 0.01992, "low": 0.0199, "close": 0.01991, "volume": 15246.1, "quote_volume": 303.616952, "trades": 13, "taker_buy_volume": 1547.5, "taker_buy_quote": 30.810725}, {"ts": 1772192220000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 22675.8, "quote_volume": 451.191995, "trades": 14, "taker_buy_volume": 17221.7, "taker_buy_quote": 342.701778}, {"ts": 1772192280000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 6586.2, "quote_volume": 130.929133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192340000, "open": 0.01988, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 6317.6, "quote_volume": 125.570028, "trades": 6, "taker_buy_volume": 2889.1, "taker_buy_quote": 57.416479}, {"ts": 1772192400000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 846.9, "quote_volume": 16.839809, "trades": 2, "taker_buy_volume": 846.9, "taker_buy_quote": 16.839809}, {"ts": 1772192460000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 9135.4, "quote_volume": 181.4413, "trades": 7, "taker_buy_volume": 7406.1, "taker_buy_quote": 147.085146}, {"ts": 1772192520000, "open": 0.01987, "high": 0.01989, "low": 0.01984, "close": 0.01987, "volume": 65819.5, "quote_volume": 1308.606463, "trades": 25, "taker_buy_volume": 8808.9, "taker_buy_quote": 175.12836}, {"ts": 1772192580000, "open": 0.01987, "high": 0.01989, "low": 0.01986, "close": 0.01989, "volume": 8024.0, "quote_volume": 159.529052, "trades": 9, "taker_buy_volume": 7220.0, "taker_buy_quote": 143.557592}, {"ts": 1772192640000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 5543.7, "quote_volume": 110.164211, "trades": 3, "taker_buy_volume": 5040.6, "taker_buy_quote": 100.167614}, {"ts": 1772192700000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 10388.5, "quote_volume": 206.550559, "trades": 9, "taker_buy_volume": 6005.0, "taker_buy_quote": 119.394485}, {"ts": 1772192760000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 2421.8, "quote_volume": 48.165755, "trades": 6, "taker_buy_volume": 1481.5, "taker_buy_quote": 29.472591}, {"ts": 1772192820000, "open": 0.0199, "high": 0.01994, "low": 0.0199, "close": 0.01994, "volume": 19380.4, "quote_volume": 386.101303, "trades": 16, "taker_buy_volume": 18016.8, "taker_buy_quote": 358.94847}, {"ts": 1772192880000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 1859.0, "quote_volume": 37.073988, "trades": 2, "taker_buy_volume": 1859.0, "taker_buy_quote": 37.073988}, {"ts": 1772192940000, "open": 0.01994, "high": 0.01998, "low": 0.01992, "close": 0.01998, "volume": 15165.3, "quote_volume": 302.884342, "trades": 12, "taker_buy_volume": 14615.3, "taker_buy_quote": 291.928342}, {"ts": 1772193000000, "open": 0.01998, "high": 0.01999, "low": 0.01996, "close": 0.01999, "volume": 2409.4, "quote_volume": 48.13273, "trades": 5, "taker_buy_volume": 1555.1, "taker_buy_quote": 31.075902}, {"ts": 1772193060000, "open": 0.02, "high": 0.02001, "low": 0.01998, "close": 0.01998, "volume": 19338.2, "quote_volume": 386.895786, "trades": 13, "taker_buy_volume": 8801.9, "taker_buy_quote": 176.114249}, {"ts": 1772193120000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 510.6, "quote_volume": 10.212, "trades": 1, "taker_buy_volume": 510.6, "taker_buy_quote": 10.212}, {"ts": 1772193180000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 1500.0, "quote_volume": 30.014997, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.014997}, {"ts": 1772193240000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 2000.0, "quote_volume": 40.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193300000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 499.9, "quote_volume": 9.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193360000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 1000.5, "quote_volume": 19.994992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193420000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 1001.4, "quote_volume": 20.002965, "trades": 2, "taker_buy_volume": 500.7, "taker_buy_quote": 10.003986}, {"ts": 1772193480000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 500.4, "quote_volume": 9.992988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193540000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 1001.5, "quote_volume": 19.994946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193600000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 4716.4, "quote_volume": 94.060456, "trades": 4, "taker_buy_volume": 1042.8, "taker_buy_quote": 20.80386}, {"ts": 1772193660000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 8231.9, "quote_volume": 163.91218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193720000, "open": 0.01992, "high": 0.01996, "low": 0.01992, "close": 0.01995, "volume": 3572.3, "quote_volume": 71.240878, "trades": 8, "taker_buy_volume": 2369.5, "taker_buy_quote": 47.245018}, {"ts": 1772193780000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 4323.1, "quote_volume": 86.303486, "trades": 4, "taker_buy_volume": 4323.1, "taker_buy_quote": 86.303486}, {"ts": 1772193840000, "open": 0.01995, "high": 0.01995, "low": 0.01992, "close": 0.01992, "volume": 2001.4, "quote_volume": 39.902433, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193900000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 13711.7, "quote_volume": 273.214001, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193960000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 1453.2, "quote_volume": 28.98234, "trades": 3, "taker_buy_volume": 1003.2, "taker_buy_quote": 20.01384}, {"ts": 1772194020000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01995, "volume": 1903.0, "quote_volume": 37.959863, "trades": 4, "taker_buy_volume": 1003.0, "taker_buy_quote": 20.014863}, {"ts": 1772194080000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 1051.2, "quote_volume": 20.965456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194140000, "open": 0.01995, "high": 0.01996, "low": 0.01993, "close": 0.01995, "volume": 41480.3, "quote_volume": 827.599727, "trades": 20, "taker_buy_volume": 38655.8, "taker_buy_quote": 771.266952}, {"ts": 1772194200000, "open": 0.01994, "high": 0.01994, "low": 0.01991, "close": 0.01991, "volume": 3257.7, "quote_volume": 64.882906, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194260000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 23347.7, "quote_volume": 464.563003, "trades": 18, "taker_buy_volume": 6605.3, "taker_buy_quote": 131.379417}, {"ts": 1772194320000, "open": 0.0199, "high": 0.01994, "low": 0.0199, "close": 0.01994, "volume": 3516.1, "quote_volume": 70.050737, "trades": 6, "taker_buy_volume": 2511.3, "taker_buy_quote": 50.025073}, {"ts": 1772194380000, "open": 0.01993, "high": 0.01993, "low": 0.0199, "close": 0.0199, "volume": 3163.5, "quote_volume": 62.983743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194440000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 502.3, "quote_volume": 10.005816, "trades": 1, "taker_buy_volume": 502.3, "taker_buy_quote": 10.005816}, {"ts": 1772194500000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194560000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 1826.0, "quote_volume": 36.338221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194620000, "open": 0.0199, "high": 0.0199, "low": 0.01987, "close": 0.01987, "volume": 26682.5, "quote_volume": 530.353386, "trades": 8, "taker_buy_volume": 432.5, "taker_buy_quote": 8.60675}, {"ts": 1772194680000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 503.1, "quote_volume": 10.006659, "trades": 1, "taker_buy_volume": 503.1, "taker_buy_quote": 10.006659}, {"ts": 1772194740000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 955.0, "quote_volume": 19.009023, "trades": 2, "taker_buy_volume": 955.0, "taker_buy_quote": 19.009023}, {"ts": 1772194800000, "open": 0.01991, "high": 0.01997, "low": 0.01991, "close": 0.01997, "volume": 3883.1, "quote_volume": 77.410056, "trades": 8, "taker_buy_volume": 3383.1, "taker_buy_quote": 67.455056}, {"ts": 1772194860000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 11120.3, "quote_volume": 222.177291, "trades": 8, "taker_buy_volume": 6271.8, "taker_buy_quote": 125.309268}, {"ts": 1772194920000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 876.2, "quote_volume": 17.485199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194980000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2031.1, "quote_volume": 40.520445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195040000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195100000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 501.7, "quote_volume": 10.003898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195160000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 1454.8, "quote_volume": 29.003712, "trades": 3, "taker_buy_volume": 954.8, "taker_buy_quote": 19.038712}, {"ts": 1772195220000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 450.0, "quote_volume": 8.9685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195280000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 501.6, "quote_volume": 9.996888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195340000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 5011.7, "quote_volume": 99.787964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195400000, "open": 0.01991, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 9548.8, "quote_volume": 190.146592, "trades": 6, "taker_buy_volume": 5856.6, "taker_buy_quote": 116.66679}, {"ts": 1772195460000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 12134.5, "quote_volume": 241.659161, "trades": 3, "taker_buy_volume": 250.8, "taker_buy_quote": 4.998444}, {"ts": 1772195520000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 6628.4, "quote_volume": 132.165279, "trades": 3, "taker_buy_volume": 6126.7, "taker_buy_quote": 122.166398}, {"ts": 1772195580000, "open": 0.01992, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 8799.6, "quote_volume": 175.127095, "trades": 11, "taker_buy_volume": 1767.4, "taker_buy_quote": 35.17126}, {"ts": 1772195640000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 1004.7, "quote_volume": 20.008599, "trades": 2, "taker_buy_volume": 1004.7, "taker_buy_quote": 20.008599}, {"ts": 1772195700000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195760000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 6632.3, "quote_volume": 131.982766, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195820000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 8399.7, "quote_volume": 166.911449, "trades": 7, "taker_buy_volume": 1193.2, "taker_buy_quote": 23.713266}, {"ts": 1772195880000, "open": 0.01988, "high": 0.01992, "low": 0.01988, "close": 0.01992, "volume": 3676.5, "quote_volume": 73.178131, "trades": 9, "taker_buy_volume": 3676.5, "taker_buy_quote": 73.178131}, {"ts": 1772195940000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 21109.6, "quote_volume": 420.19354, "trades": 7, "taker_buy_volume": 11250.0, "taker_buy_quote": 223.9875}, {"ts": 1772196000000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 6483.6, "quote_volume": 129.020077, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.9375}, {"ts": 1772196060000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196120000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 4128.3, "quote_volume": 82.116914, "trades": 3, "taker_buy_volume": 502.7, "taker_buy_quote": 10.00373}, {"ts": 1772196180000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196240000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1917.2, "quote_volume": 38.15228, "trades": 4, "taker_buy_volume": 1515.2, "taker_buy_quote": 30.15248}, {"ts": 1772196300000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 16309.4, "quote_volume": 324.362619, "trades": 12, "taker_buy_volume": 1060.7, "taker_buy_quote": 21.08116}, {"ts": 1772196360000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 4266.5, "quote_volume": 84.770832, "trades": 3, "taker_buy_volume": 3309.1, "taker_buy_quote": 65.751817}, {"ts": 1772196420000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 1281.4, "quote_volume": 25.46645, "trades": 2, "taker_buy_volume": 503.2, "taker_buy_quote": 10.003616}, {"ts": 1772196480000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196540000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 1507.4, "quote_volume": 29.961584, "trades": 4, "taker_buy_volume": 954.6, "taker_buy_quote": 18.977448}, {"ts": 1772196600000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 957.4, "quote_volume": 19.028589, "trades": 2, "taker_buy_volume": 505.1, "taker_buy_quote": 10.041388}, {"ts": 1772196660000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 1894.5, "quote_volume": 37.657081, "trades": 3, "taker_buy_volume": 1336.6, "taker_buy_quote": 26.571608}, {"ts": 1772196720000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196780000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1508.1, "quote_volume": 30.001136, "trades": 3, "taker_buy_volume": 1005.4, "taker_buy_quote": 20.002433}, {"ts": 1772196840000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196900000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 3429.1, "quote_volume": 68.141247, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196960000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 18973.4, "quote_volume": 376.873052, "trades": 10, "taker_buy_volume": 8197.1, "taker_buy_quote": 162.824935}, {"ts": 1772197020000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 10917.0, "quote_volume": 216.728512, "trades": 5, "taker_buy_volume": 10917.0, "taker_buy_quote": 216.728512}, {"ts": 1772197080000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197140000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 1511.8, "quote_volume": 30.039475, "trades": 4, "taker_buy_volume": 1511.8, "taker_buy_quote": 30.039475}, {"ts": 1772197200000, "open": 0.01988, "high": 0.01994, "low": 0.01988, "close": 0.01992, "volume": 18837.3, "quote_volume": 375.106731, "trades": 16, "taker_buy_volume": 17985.3, "taker_buy_quote": 358.150971}, {"ts": 1772197260000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 20314.8, "quote_volume": 405.285266, "trades": 8, "taker_buy_volume": 17054.9, "taker_buy_quote": 340.250261}, {"ts": 1772197320000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 402.3, "quote_volume": 8.021862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197380000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 501.4, "quote_volume": 10.007944, "trades": 1, "taker_buy_volume": 501.4, "taker_buy_quote": 10.007944}, {"ts": 1772197440000, "open": 0.01995, "high": 0.01997, "low": 0.01994, "close": 0.01997, "volume": 7440.1, "quote_volume": 148.385657, "trades": 7, "taker_buy_volume": 1002.1, "taker_buy_quote": 20.006925}, {"ts": 1772197500000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 1503.4, "quote_volume": 29.992826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197560000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197620000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 635.6, "quote_volume": 12.673864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197680000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 402.1, "quote_volume": 8.017874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197740000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197800000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 16366.0, "quote_volume": 326.732809, "trades": 11, "taker_buy_volume": 16366.0, "taker_buy_quote": 326.732809}, {"ts": 1772197860000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 6010.5, "quote_volume": 120.094829, "trades": 5, "taker_buy_volume": 6010.5, "taker_buy_quote": 120.094829}, {"ts": 1772197920000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197980000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 11001.5, "quote_volume": 219.694947, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.33125}, {"ts": 1772198040000, "open": 0.01995, "high": 0.01998, "low": 0.01995, "close": 0.01996, "volume": 33584.9, "quote_volume": 670.569584, "trades": 11, "taker_buy_volume": 21934.8, "taker_buy_quote": 438.013487}, {"ts": 1772198100000, "open": 0.01997, "high": 0.02002, "low": 0.01997, "close": 0.02002, "volume": 42559.5, "quote_volume": 850.524753, "trades": 20, "taker_buy_volume": 34982.6, "taker_buy_quote": 699.062952}, {"ts": 1772198160000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 8042.9, "quote_volume": 160.984132, "trades": 8, "taker_buy_volume": 6506.6, "taker_buy_quote": 130.258132}, {"ts": 1772198220000, "open": 0.01999, "high": 0.02001, "low": 0.01998, "close": 0.02, "volume": 5575.7, "quote_volume": 111.550753, "trades": 6, "taker_buy_volume": 4675.7, "taker_buy_quote": 93.555754}, {"ts": 1772198280000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 6732.6, "quote_volume": 134.584674, "trades": 5, "taker_buy_volume": 5606.5, "taker_buy_quote": 112.073935}, {"ts": 1772198340000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 6005.6, "quote_volume": 120.055935, "trades": 2, "taker_buy_volume": 399.1, "taker_buy_quote": 7.982}, {"ts": 1772198400000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 5726.1, "quote_volume": 114.522, "trades": 2, "taker_buy_volume": 5726.1, "taker_buy_quote": 114.522}, {"ts": 1772198460000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198520000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 500.4, "quote_volume": 10.002996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198580000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198640000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1903.0, "quote_volume": 38.04097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198700000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 881.0, "quote_volume": 17.606187, "trades": 2, "taker_buy_volume": 380.7, "taker_buy_quote": 7.610193}, {"ts": 1772198760000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.02002, "volume": 17511.5, "quote_volume": 350.35936, "trades": 12, "taker_buy_volume": 10987.8, "taker_buy_quote": 219.88536}, {"ts": 1772198820000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198880000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 24906.3, "quote_volume": 498.096932, "trades": 7, "taker_buy_volume": 1405.6, "taker_buy_quote": 28.097944}, {"ts": 1772198940000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 2170.6, "quote_volume": 43.360088, "trades": 6, "taker_buy_volume": 1320.6, "taker_buy_quote": 26.385588}, {"ts": 1772199000000, "open": 0.01996, "high": 0.01996, "low": 0.01981, "close": 0.01986, "volume": 511367.6, "quote_volume": 10167.790748, "trades": 117, "taker_buy_volume": 203118.7, "taker_buy_quote": 4033.533145}, {"ts": 1772199060000, "open": 0.01988, "high": 0.0199, "low": 0.01987, "close": 0.01987, "volume": 22604.2, "quote_volume": 449.72653, "trades": 11, "taker_buy_volume": 18431.1, "taker_buy_quote": 366.763794}, {"ts": 1772199120000, "open": 0.01988, "high": 0.01991, "low": 0.01988, "close": 0.01991, "volume": 2061.9, "quote_volume": 41.022241, "trades": 5, "taker_buy_volume": 2061.9, "taker_buy_quote": 41.022241}, {"ts": 1772199180000, "open": 0.01989, "high": 0.01989, "low": 0.01986, "close": 0.01986, "volume": 4653.3, "quote_volume": 92.471604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199240000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 2577.6, "quote_volume": 51.224754, "trades": 2, "taker_buy_volume": 392.1, "taker_buy_quote": 7.798869}, {"ts": 1772199300000, "open": 0.01989, "high": 0.01991, "low": 0.01987, "close": 0.01987, "volume": 4541.7, "quote_volume": 90.387367, "trades": 8, "taker_buy_volume": 3486.8, "taker_buy_quote": 69.411422}, {"ts": 1772199360000, "open": 0.01987, "high": 0.01987, "low": 0.0198, "close": 0.0198, "volume": 31335.0, "quote_volume": 621.006629, "trades": 22, "taker_buy_volume": 6946.2, "taker_buy_quote": 137.776574}, {"ts": 1772199420000, "open": 0.01979, "high": 0.01983, "low": 0.01978, "close": 0.01982, "volume": 34865.5, "quote_volume": 690.640072, "trades": 25, "taker_buy_volume": 25216.9, "taker_buy_quote": 499.531184}, {"ts": 1772199480000, "open": 0.01983, "high": 0.01986, "low": 0.01983, "close": 0.01985, "volume": 10581.3, "quote_volume": 210.028713, "trades": 6, "taker_buy_volume": 10077.5, "taker_buy_quote": 200.028283}, {"ts": 1772199540000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 12591.5, "quote_volume": 250.06719, "trades": 3, "taker_buy_volume": 12591.5, "taker_buy_quote": 250.06719}, {"ts": 1772199600000, "open": 0.01987, "high": 0.01991, "low": 0.01987, "close": 0.01991, "volume": 11338.7, "quote_volume": 225.558816, "trades": 9, "taker_buy_volume": 11338.7, "taker_buy_quote": 225.558816}, {"ts": 1772199660000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 954.8, "quote_volume": 18.990972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199720000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 2419.2, "quote_volume": 48.09464, "trades": 5, "taker_buy_volume": 503.1, "taker_buy_quote": 10.006659}, {"ts": 1772199780000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 11747.6, "quote_volume": 233.782266, "trades": 7, "taker_buy_volume": 7036.3, "taker_buy_quote": 140.027396}, {"ts": 1772199840000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199900000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 1806.8, "quote_volume": 35.982936, "trades": 5, "taker_buy_volume": 1356.8, "taker_buy_quote": 27.023436}, {"ts": 1772199960000, "open": 0.01992, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 1911.2, "quote_volume": 38.057996, "trades": 4, "taker_buy_volume": 502.2, "taker_buy_quote": 10.003824}, {"ts": 1772200020000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 2448.7, "quote_volume": 48.798117, "trades": 5, "taker_buy_volume": 2448.7, "taker_buy_quote": 48.798117}, {"ts": 1772200080000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200140000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 402.0, "quote_volume": 8.01186, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 8.01186}, {"ts": 1772200200000, "open": 0.01992, "high": 0.01995, "low": 0.01992, "close": 0.01995, "volume": 8201.2, "quote_volume": 163.460211, "trades": 4, "taker_buy_volume": 597.7, "taker_buy_quote": 11.923152}, {"ts": 1772200260000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 2175.3, "quote_volume": 43.427376, "trades": 4, "taker_buy_volume": 1340.2, "taker_buy_quote": 26.75878}, {"ts": 1772200320000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 4438.7, "quote_volume": 88.63304, "trades": 4, "taker_buy_volume": 3658.8, "taker_buy_quote": 73.066236}, {"ts": 1772200380000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200440000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 501.1, "quote_volume": 10.006967, "trades": 1, "taker_buy_volume": 501.1, "taker_buy_quote": 10.006967}, {"ts": 1772200500000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200560000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 500.9, "quote_volume": 9.997964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200620000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 1100.7, "quote_volume": 21.953951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200680000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200740000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 501.4, "quote_volume": 10.00293, "trades": 1, "taker_buy_volume": 501.4, "taker_buy_quote": 10.00293}, {"ts": 1772200800000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 3395.0, "quote_volume": 67.711338, "trades": 5, "taker_buy_volume": 1002.6, "taker_buy_quote": 20.006882}, {"ts": 1772200860000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 500.9, "quote_volume": 10.002973, "trades": 1, "taker_buy_volume": 500.9, "taker_buy_quote": 10.002973}, {"ts": 1772200920000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 9993.9, "quote_volume": 199.552723, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.33125}, {"ts": 1772200980000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 501.2, "quote_volume": 10.008964, "trades": 1, "taker_buy_volume": 501.2, "taker_buy_quote": 10.008964}, {"ts": 1772201040000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 500.9, "quote_volume": 9.997964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201100000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 501.2, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201160000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 394.6, "quote_volume": 7.876216, "trades": 1, "taker_buy_volume": 394.6, "taker_buy_quote": 7.876216}, {"ts": 1772201220000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 16404.0, "quote_volume": 327.2598, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.21875}, {"ts": 1772201280000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 854.3, "quote_volume": 17.051828, "trades": 3, "taker_buy_volume": 854.3, "taker_buy_quote": 17.051828}, {"ts": 1772201340000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 804.0, "quote_volume": 16.0398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201400000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 501.4, "quote_volume": 9.997916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201460000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1503.4, "quote_volume": 29.99283, "trades": 2, "taker_buy_volume": 1503.4, "taker_buy_quote": 29.99283}, {"ts": 1772201520000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 501.4, "quote_volume": 9.997916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201580000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201640000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 501.4, "quote_volume": 10.00293, "trades": 1, "taker_buy_volume": 501.4, "taker_buy_quote": 10.00293}, {"ts": 1772201700000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 9403.3, "quote_volume": 187.595835, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.21875}, {"ts": 1772201760000, "open": 0.01994, "high": 0.01994, "low": 0.01991, "close": 0.01991, "volume": 3784.0, "quote_volume": 75.36953, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201820000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 10870.6, "quote_volume": 216.225297, "trades": 8, "taker_buy_volume": 4240.6, "taker_buy_quote": 84.349574}, {"ts": 1772201880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1060.7, "quote_volume": 21.10793, "trades": 2, "taker_buy_volume": 1060.7, "taker_buy_quote": 21.10793}, {"ts": 1772201940000, "open": 0.0199, "high": 0.0199, "low": 0.01985, "close": 0.01985, "volume": 92797.5, "quote_volume": 1843.433887, "trades": 19, "taker_buy_volume": 959.6, "taker_buy_quote": 19.09604}, {"ts": 1772202000000, "open": 0.01988, "high": 0.01988, "low": 0.01978, "close": 0.0198, "volume": 372449.8, "quote_volume": 7383.701457, "trades": 83, "taker_buy_volume": 5098.1, "taker_buy_quote": 101.083925}, {"ts": 1772202060000, "open": 0.01981, "high": 0.01984, "low": 0.01981, "close": 0.01983, "volume": 34355.1, "quote_volume": 681.14757, "trades": 19, "taker_buy_volume": 28248.3, "taker_buy_quote": 560.105266}, {"ts": 1772202120000, "open": 0.01983, "high": 0.01983, "low": 0.01979, "close": 0.01979, "volume": 8863.4, "quote_volume": 175.674806, "trades": 12, "taker_buy_volume": 2511.3, "taker_buy_quote": 49.799079}, {"ts": 1772202180000, "open": 0.0198, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 3143.4, "quote_volume": 62.236723, "trades": 6, "taker_buy_volume": 1924.1, "taker_buy_quote": 38.106776}, {"ts": 1772202240000, "open": 0.0198, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 2332.7, "quote_volume": 46.192586, "trades": 6, "taker_buy_volume": 1878.2, "taker_buy_quote": 37.198031}, {"ts": 1772202300000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 2992.3, "quote_volume": 59.296274, "trades": 7, "taker_buy_volume": 2436.7, "taker_buy_quote": 48.295394}, {"ts": 1772202360000, "open": 0.0198, "high": 0.01981, "low": 0.01979, "close": 0.0198, "volume": 4409.1, "quote_volume": 87.300221, "trades": 6, "taker_buy_volume": 3502.2, "taker_buy_quote": 69.347621}, {"ts": 1772202420000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 2217.8, "quote_volume": 43.918907, "trades": 4, "taker_buy_volume": 2217.8, "taker_buy_quote": 43.918907}, {"ts": 1772202480000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1487.7, "quote_volume": 29.451736, "trades": 3, "taker_buy_volume": 1015.3, "taker_buy_quote": 20.10294}, {"ts": 1772202540000, "open": 0.01979, "high": 0.01981, "low": 0.01979, "close": 0.0198, "volume": 2967.4, "quote_volume": 58.751027, "trades": 7, "taker_buy_volume": 505.0, "taker_buy_quote": 10.00405}, {"ts": 1772202600000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 6748.1, "quote_volume": 133.690912, "trades": 9, "taker_buy_volume": 5288.3, "taker_buy_quote": 104.781822}, {"ts": 1772202660000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 4522.8, "quote_volume": 89.54086, "trades": 8, "taker_buy_volume": 2959.9, "taker_buy_quote": 58.60602}, {"ts": 1772202720000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 3898.6, "quote_volume": 77.225182, "trades": 9, "taker_buy_volume": 2883.8, "taker_buy_quote": 57.132142}, {"ts": 1772202780000, "open": 0.01982, "high": 0.01986, "low": 0.01982, "close": 0.01986, "volume": 18334.3, "quote_volume": 364.014729, "trades": 15, "taker_buy_volume": 16014.7, "taker_buy_quote": 318.0161}, {"ts": 1772202840000, "open": 0.01985, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 5121.4, "quote_volume": 101.614949, "trades": 6, "taker_buy_volume": 1548.3, "taker_buy_quote": 30.733755}, {"ts": 1772202900000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 453.5, "quote_volume": 9.00651, "trades": 1, "taker_buy_volume": 453.5, "taker_buy_quote": 9.00651}, {"ts": 1772202960000, "open": 0.01984, "high": 0.01986, "low": 0.01982, "close": 0.01986, "volume": 14018.0, "quote_volume": 277.985357, "trades": 12, "taker_buy_volume": 8190.6, "taker_buy_quote": 162.388099}, {"ts": 1772203020000, "open": 0.01987, "high": 0.01988, "low": 0.01985, "close": 0.01985, "volume": 3999.8, "quote_volume": 79.46595, "trades": 6, "taker_buy_volume": 2489.4, "taker_buy_quote": 49.469411}, {"ts": 1772203080000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 1510.6, "quote_volume": 30.015616, "trades": 3, "taker_buy_volume": 1510.6, "taker_buy_quote": 30.015616}, {"ts": 1772203140000, "open": 0.01987, "high": 0.01989, "low": 0.01986, "close": 0.01989, "volume": 3580.1, "quote_volume": 71.14664, "trades": 5, "taker_buy_volume": 1006.0, "taker_buy_quote": 20.004308}, {"ts": 1772203200000, "open": 0.01988, "high": 0.01988, "low": 0.01985, "close": 0.01985, "volume": 3576.0, "quote_volume": 71.029415, "trades": 7, "taker_buy_volume": 1562.6, "taker_buy_quote": 31.033236}, {"ts": 1772203260000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 2018.6, "quote_volume": 40.019685, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203320000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 1009.1, "quote_volume": 19.980653, "trades": 4, "taker_buy_volume": 456.9, "taker_buy_quote": 9.04662}, {"ts": 1772203380000, "open": 0.0198, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 2365.2, "quote_volume": 46.833506, "trades": 5, "taker_buy_volume": 757.1, "taker_buy_quote": 14.998151}, {"ts": 1772203440000, "open": 0.01979, "high": 0.01983, "low": 0.01979, "close": 0.01982, "volume": 3526.4, "quote_volume": 69.85907, "trades": 9, "taker_buy_volume": 1514.3, "taker_buy_quote": 30.01342}, {"ts": 1772203500000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 6335.8, "quote_volume": 125.44381, "trades": 7, "taker_buy_volume": 4318.7, "taker_buy_quote": 85.51026}, {"ts": 1772203560000, "open": 0.0198, "high": 0.01981, "low": 0.01976, "close": 0.01977, "volume": 10214.4, "quote_volume": 201.981308, "trades": 14, "taker_buy_volume": 3270.7, "taker_buy_quote": 64.710328}, {"ts": 1772203620000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 3647.5, "quote_volume": 72.14755, "trades": 4, "taker_buy_volume": 3647.5, "taker_buy_quote": 72.14755}, {"ts": 1772203680000, "open": 0.01979, "high": 0.01985, "low": 0.01978, "close": 0.01985, "volume": 11032.1, "quote_volume": 218.779909, "trades": 14, "taker_buy_volume": 4256.2, "taker_buy_quote": 84.349167}, {"ts": 1772203740000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01983, "volume": 156583.8, "quote_volume": 3106.272867, "trades": 19, "taker_buy_volume": 21701.7, "taker_buy_quote": 430.354307}, {"ts": 1772203800000, "open": 0.01984, "high": 0.01984, "low": 0.0198, "close": 0.01981, "volume": 12212.6, "quote_volume": 241.94067, "trades": 5, "taker_buy_volume": 11250.5, "taker_buy_quote": 222.88604}, {"ts": 1772203860000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 8999.0, "quote_volume": 178.330247, "trades": 7, "taker_buy_volume": 1625.0, "taker_buy_quote": 32.2075}, {"ts": 1772203920000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 2023.9, "quote_volume": 40.027662, "trades": 4, "taker_buy_volume": 507.6, "taker_buy_quote": 10.035252}, {"ts": 1772203980000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 11250.0, "quote_volume": 222.4125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204040000, "open": 0.01978, "high": 0.01979, "low": 0.01976, "close": 0.01977, "volume": 6177.6, "quote_volume": 122.11809, "trades": 8, "taker_buy_volume": 1776.8, "taker_buy_quote": 35.154242}, {"ts": 1772204100000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 456.9, "quote_volume": 9.032913, "trades": 1, "taker_buy_volume": 456.9, "taker_buy_quote": 9.032913}, {"ts": 1772204160000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 3237.7, "quote_volume": 64.041706, "trades": 3, "taker_buy_volume": 3237.7, "taker_buy_quote": 64.041706}, {"ts": 1772204220000, "open": 0.01977, "high": 0.01978, "low": 0.0197, "close": 0.0197, "volume": 106155.2, "quote_volume": 2093.670595, "trades": 35, "taker_buy_volume": 14831.1, "taker_buy_quote": 292.347711}, {"ts": 1772204280000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 2525.4, "quote_volume": 49.739268, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204340000, "open": 0.01969, "high": 0.01974, "low": 0.01969, "close": 0.01974, "volume": 23400.9, "quote_volume": 461.875575, "trades": 8, "taker_buy_volume": 22845.3, "taker_buy_quote": 450.935811}, {"ts": 1772204400000, "open": 0.01973, "high": 0.01983, "low": 0.01973, "close": 0.01983, "volume": 23598.8, "quote_volume": 466.869358, "trades": 21, "taker_buy_volume": 21729.1, "taker_buy_quote": 429.952931}, {"ts": 1772204460000, "open": 0.01983, "high": 0.01984, "low": 0.01981, "close": 0.01982, "volume": 20241.5, "quote_volume": 401.329908, "trades": 14, "taker_buy_volume": 6183.7, "taker_buy_quote": 122.582153}, {"ts": 1772204520000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.0198, "volume": 17537.6, "quote_volume": 347.397176, "trades": 7, "taker_buy_volume": 15986.9, "taker_buy_quote": 316.696956}, {"ts": 1772204580000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 2896.3, "quote_volume": 57.292878, "trades": 7, "taker_buy_volume": 456.9, "taker_buy_quote": 9.042051}, {"ts": 1772204640000, "open": 0.01976, "high": 0.0198, "low": 0.01976, "close": 0.0198, "volume": 1771.4, "quote_volume": 35.042384, "trades": 4, "taker_buy_volume": 1367.4, "taker_buy_quote": 27.059344}, {"ts": 1772204700000, "open": 0.0198, "high": 0.01984, "low": 0.0198, "close": 0.01982, "volume": 6331.3, "quote_volume": 125.479654, "trades": 10, "taker_buy_volume": 2524.1, "taker_buy_quote": 50.027636}, {"ts": 1772204760000, "open": 0.01983, "high": 0.01984, "low": 0.01979, "close": 0.01979, "volume": 19340.5, "quote_volume": 383.167177, "trades": 16, "taker_buy_volume": 5009.1, "taker_buy_quote": 99.251015}, {"ts": 1772204820000, "open": 0.01979, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 3201.8, "quote_volume": 63.364274, "trades": 6, "taker_buy_volume": 2694.0, "taker_buy_quote": 53.31999}, {"ts": 1772204880000, "open": 0.0198, "high": 0.01983, "low": 0.0198, "close": 0.01982, "volume": 83109.0, "quote_volume": 1646.789513, "trades": 18, "taker_buy_volume": 77031.7, "taker_buy_quote": 1526.34195}, {"ts": 1772204940000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 2015.5, "quote_volume": 39.917478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205000000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01978, "volume": 5172.1, "quote_volume": 102.290622, "trades": 8, "taker_buy_volume": 1793.7, "taker_buy_quote": 35.479386}, {"ts": 1772205060000, "open": 0.01979, "high": 0.01983, "low": 0.01979, "close": 0.01981, "volume": 3078.3, "quote_volume": 60.965488, "trades": 7, "taker_buy_volume": 2020.8, "taker_buy_quote": 40.021941}, {"ts": 1772205120000, "open": 0.01981, "high": 0.01981, "low": 0.01976, "close": 0.01977, "volume": 3769.3, "quote_volume": 74.562615, "trades": 9, "taker_buy_volume": 838.7, "taker_buy_quote": 16.603435}, {"ts": 1772205180000, "open": 0.01977, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 19353.0, "quote_volume": 382.786837, "trades": 10, "taker_buy_volume": 17622.3, "taker_buy_quote": 348.570898}, {"ts": 1772205240000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 1876.2, "quote_volume": 37.079296, "trades": 5, "taker_buy_volume": 558.4, "taker_buy_quote": 11.039568}, {"ts": 1772205300000, "open": 0.01977, "high": 0.01981, "low": 0.01976, "close": 0.01981, "volume": 7284.1, "quote_volume": 144.218071, "trades": 8, "taker_buy_volume": 5980.9, "taker_buy_quote": 118.459412}, {"ts": 1772205360000, "open": 0.0198, "high": 0.01981, "low": 0.01978, "close": 0.01978, "volume": 2322.6, "quote_volume": 45.977352, "trades": 5, "taker_buy_volume": 858.1, "taker_buy_quote": 16.994392}, {"ts": 1772205420000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 1139.8, "quote_volume": 22.55895, "trades": 2, "taker_buy_volume": 685.3, "taker_buy_quote": 13.56894}, {"ts": 1772205480000, "open": 0.01978, "high": 0.01978, "low": 0.01974, "close": 0.01974, "volume": 8145.5, "quote_volume": 160.892632, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205540000, "open": 0.01977, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 2868.7, "quote_volume": 56.756395, "trades": 5, "taker_buy_volume": 2868.7, "taker_buy_quote": 56.756395}, {"ts": 1772205600000, "open": 0.0198, "high": 0.01983, "low": 0.0198, "close": 0.01981, "volume": 3202.8, "quote_volume": 63.456503, "trades": 7, "taker_buy_volume": 1967.3, "taker_buy_quote": 38.981248}, {"ts": 1772205660000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1010.4, "quote_volume": 20.00592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205720000, "open": 0.01979, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 3442.7, "quote_volume": 68.135141, "trades": 7, "taker_buy_volume": 2432.0, "taker_buy_quote": 48.138443}, {"ts": 1772205780000, "open": 0.0198, "high": 0.01982, "low": 0.01978, "close": 0.01982, "volume": 3382.4, "quote_volume": 66.979577, "trades": 8, "taker_buy_volume": 2022.8, "taker_buy_quote": 40.066589}, {"ts": 1772205840000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 904.5, "quote_volume": 17.918145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205900000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 504.7, "quote_volume": 9.998107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205960000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206020000, "open": 0.0198, "high": 0.01983, "low": 0.0198, "close": 0.01983, "volume": 2095.8, "quote_volume": 41.522069, "trades": 4, "taker_buy_volume": 1009.2, "taker_buy_quote": 20.007389}, {"ts": 1772206080000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206140000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 5035.5, "quote_volume": 99.7583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206200000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 1009.0, "quote_volume": 20.003425, "trades": 2, "taker_buy_volume": 1009.0, "taker_buy_quote": 20.003425}, {"ts": 1772206260000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 7643.6, "quote_volume": 151.552402, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.54375}, {"ts": 1772206320000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 10766.4, "quote_volume": 213.235508, "trades": 6, "taker_buy_volume": 454.5, "taker_buy_quote": 9.003645}, {"ts": 1772206380000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 2432.2, "quote_volume": 48.143391, "trades": 5, "taker_buy_volume": 1573.7, "taker_buy_quote": 31.153676}, {"ts": 1772206440000, "open": 0.0198, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 2172.3, "quote_volume": 43.009592, "trades": 5, "taker_buy_volume": 1012.9, "taker_buy_quote": 20.065066}, {"ts": 1772206500000, "open": 0.01979, "high": 0.01981, "low": 0.01979, "close": 0.0198, "volume": 6971.0, "quote_volume": 137.976806, "trades": 7, "taker_buy_volume": 1114.0, "taker_buy_quote": 22.062756}, {"ts": 1772206560000, "open": 0.01979, "high": 0.01979, "low": 0.01975, "close": 0.01975, "volume": 5358.5, "quote_volume": 105.91278, "trades": 9, "taker_buy_volume": 356.0, "taker_buy_quote": 7.03812}, {"ts": 1772206620000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206680000, "open": 0.01977, "high": 0.01981, "low": 0.01977, "close": 0.0198, "volume": 20082.1, "quote_volume": 397.588584, "trades": 13, "taker_buy_volume": 19024.3, "taker_buy_quote": 376.644144}, {"ts": 1772206740000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 1563.8, "quote_volume": 30.942547, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206800000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 5625.0, "quote_volume": 111.2625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206860000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1782.2, "quote_volume": 35.269738, "trades": 2, "taker_buy_volume": 1782.2, "taker_buy_quote": 35.269738}, {"ts": 1772206920000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1835.0, "quote_volume": 36.333, "trades": 2, "taker_buy_volume": 1835.0, "taker_buy_quote": 36.333}, {"ts": 1772206980000, "open": 0.01981, "high": 0.01983, "low": 0.01979, "close": 0.01979, "volume": 49115.0, "quote_volume": 973.303921, "trades": 18, "taker_buy_volume": 12178.7, "taker_buy_quote": 241.469563}, {"ts": 1772207040000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1773.2, "quote_volume": 35.102288, "trades": 3, "taker_buy_volume": 1773.2, "taker_buy_quote": 35.102288}, {"ts": 1772207100000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 3939.9, "quote_volume": 78.046336, "trades": 9, "taker_buy_volume": 2578.7, "taker_buy_quote": 51.084526}, {"ts": 1772207160000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1055.3, "quote_volume": 20.89494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207220000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1892.1, "quote_volume": 37.453201, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207280000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01979, "volume": 2988.3, "quote_volume": 59.139455, "trades": 6, "taker_buy_volume": 1336.3, "taker_buy_quote": 26.450961}, {"ts": 1772207340000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 11296.9, "quote_volume": 223.452682, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.2625}, {"ts": 1772207400000, "open": 0.01979, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 5657.8, "quote_volume": 112.028476, "trades": 8, "taker_buy_volume": 5657.8, "taker_buy_quote": 112.028476}, {"ts": 1772207460000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1356.8, "quote_volume": 26.859615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207520000, "open": 0.01981, "high": 0.01985, "low": 0.01981, "close": 0.01985, "volume": 7730.4, "quote_volume": 153.32294, "trades": 8, "taker_buy_volume": 4164.9, "taker_buy_quote": 82.622782}, {"ts": 1772207580000, "open": 0.01986, "high": 0.01986, "low": 0.01983, "close": 0.01983, "volume": 2417.3, "quote_volume": 47.977341, "trades": 5, "taker_buy_volume": 503.7, "taker_buy_quote": 10.003482}, {"ts": 1772207640000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 504.5, "quote_volume": 9.99919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207700000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 2346.4, "quote_volume": 46.495073, "trades": 3, "taker_buy_volume": 1288.9, "taker_buy_quote": 25.545998}, {"ts": 1772207760000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1028.2, "quote_volume": 20.368642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207820000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 602.0, "quote_volume": 11.92562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207880000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207940000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208000000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 2277.0, "quote_volume": 45.08866, "trades": 5, "taker_buy_volume": 1319.7, "taker_buy_quote": 26.13412}, {"ts": 1772208060000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 2429.1, "quote_volume": 48.111837, "trades": 6, "taker_buy_volume": 1565.7, "taker_buy_quote": 31.016517}, {"ts": 1772208120000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1160.8, "quote_volume": 22.995448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208180000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 1009.2, "quote_volume": 20.007389, "trades": 2, "taker_buy_volume": 1009.2, "taker_buy_quote": 20.007389}, {"ts": 1772208240000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 1457.8, "quote_volume": 28.884063, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208300000, "open": 0.0198, "high": 0.0198, "low": 0.01975, "close": 0.01975, "volume": 27959.8, "quote_volume": 552.608101, "trades": 17, "taker_buy_volume": 7618.4, "taker_buy_quote": 150.56603}, {"ts": 1772208360000, "open": 0.01974, "high": 0.01975, "low": 0.01973, "close": 0.01975, "volume": 10745.8, "quote_volume": 212.110583, "trades": 9, "taker_buy_volume": 4666.4, "taker_buy_quote": 92.108295}, {"ts": 1772208420000, "open": 0.01975, "high": 0.01978, "low": 0.01975, "close": 0.01976, "volume": 6014.4, "quote_volume": 118.897184, "trades": 6, "taker_buy_volume": 1465.9, "taker_buy_quote": 28.978895}, {"ts": 1772208480000, "open": 0.01977, "high": 0.0198, "low": 0.01977, "close": 0.0198, "volume": 3867.3, "quote_volume": 76.554763, "trades": 7, "taker_buy_volume": 2745.0, "taker_buy_quote": 54.343966}, {"ts": 1772208540000, "open": 0.01979, "high": 0.01982, "low": 0.01978, "close": 0.01982, "volume": 20165.7, "quote_volume": 399.248779, "trades": 13, "taker_buy_volume": 19282.6, "taker_buy_quote": 381.776009}, {"ts": 1772208600000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01983, "volume": 8035.0, "quote_volume": 159.281081, "trades": 6, "taker_buy_volume": 6055.2, "taker_buy_quote": 120.030277}, {"ts": 1772208660000, "open": 0.01985, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 3715.1, "quote_volume": 73.744734, "trades": 5, "taker_buy_volume": 2707.5, "taker_buy_quote": 53.748912}, {"ts": 1772208720000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 504.1, "quote_volume": 9.996303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208780000, "open": 0.01984, "high": 0.01988, "low": 0.01984, "close": 0.01988, "volume": 89089.1, "quote_volume": 1769.577703, "trades": 21, "taker_buy_volume": 89089.1, "taker_buy_quote": 1769.577703}, {"ts": 1772208840000, "open": 0.01989, "high": 0.01991, "low": 0.01987, "close": 0.01987, "volume": 14585.0, "quote_volume": 290.142885, "trades": 14, "taker_buy_volume": 9835.4, "taker_buy_quote": 195.691443}, {"ts": 1772208900000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 10353.5, "quote_volume": 205.580979, "trades": 7, "taker_buy_volume": 5365.5, "taker_buy_quote": 106.56212}, {"ts": 1772208960000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209020000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 2180.9, "quote_volume": 43.339515, "trades": 4, "taker_buy_volume": 2180.9, "taker_buy_quote": 43.339515}, {"ts": 1772209080000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1005.9, "quote_volume": 20.012379, "trades": 2, "taker_buy_volume": 1005.9, "taker_buy_quote": 20.012379}, {"ts": 1772209140000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 1508.8, "quote_volume": 29.99494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209200000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209260000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 503.3, "quote_volume": 9.995538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209320000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 2708.8, "quote_volume": 53.796768, "trades": 4, "taker_buy_volume": 2205.2, "taker_buy_quote": 43.800308}, {"ts": 1772209380000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 6002.3, "quote_volume": 119.269474, "trades": 2, "taker_buy_volume": 6002.3, "taker_buy_quote": 119.269474}, {"ts": 1772209440000, "open": 0.01988, "high": 0.01991, "low": 0.01988, "close": 0.0199, "volume": 2163.9, "quote_volume": 43.05873, "trades": 5, "taker_buy_volume": 1598.5, "taker_buy_quote": 31.80727}, {"ts": 1772209500000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 5266.7, "quote_volume": 104.912304, "trades": 5, "taker_buy_volume": 1040.1, "taker_buy_quote": 20.723457}, {"ts": 1772209560000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 4393.3, "quote_volume": 87.506441, "trades": 4, "taker_buy_volume": 3583.8, "taker_buy_quote": 71.389296}, {"ts": 1772209620000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 2264.6, "quote_volume": 45.09699, "trades": 4, "taker_buy_volume": 1572.5, "taker_buy_quote": 31.3242}, {"ts": 1772209680000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 2060.4, "quote_volume": 41.010501, "trades": 5, "taker_buy_volume": 1206.1, "taker_buy_quote": 24.013451}, {"ts": 1772209740000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 1458.1, "quote_volume": 29.017215, "trades": 3, "taker_buy_volume": 1058.1, "taker_buy_quote": 21.061215}, {"ts": 1772209800000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 9793.9, "quote_volume": 194.858875, "trades": 10, "taker_buy_volume": 5264.8, "taker_buy_quote": 104.775076}, {"ts": 1772209860000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 905.1, "quote_volume": 18.00749, "trades": 2, "taker_buy_volume": 505.1, "taker_buy_quote": 10.05149}, {"ts": 1772209920000, "open": 0.0199, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 5074.6, "quote_volume": 101.08447, "trades": 9, "taker_buy_volume": 2563.3, "taker_buy_quote": 51.059374}, {"ts": 1772209980000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 1600.0, "quote_volume": 31.8665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210040000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 7625.0, "quote_volume": 151.8805, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.05}, {"ts": 1772210100000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 902.5, "quote_volume": 17.968775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210160000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1058.1, "quote_volume": 21.05619, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 11.05644}, {"ts": 1772210220000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 6730.4, "quote_volume": 133.867656, "trades": 4, "taker_buy_volume": 454.5, "taker_buy_quote": 9.040005}, {"ts": 1772210280000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 4874.1, "quote_volume": 96.911754, "trades": 5, "taker_buy_volume": 1464.6, "taker_buy_quote": 29.130894}, {"ts": 1772210340000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1529.9, "quote_volume": 30.429711, "trades": 2, "taker_buy_volume": 1529.9, "taker_buy_quote": 30.429711}, {"ts": 1772210400000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 1509.2, "quote_volume": 29.987799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210460000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 2000.0, "quote_volume": 39.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210520000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 7638.7, "quote_volume": 151.435752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210580000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 677.5, "quote_volume": 13.421275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210640000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1457.3, "quote_volume": 28.869113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210700000, "open": 0.01981, "high": 0.01984, "low": 0.01981, "close": 0.01984, "volume": 4124.6, "quote_volume": 81.7597, "trades": 6, "taker_buy_volume": 1010.2, "taker_buy_quote": 20.037317}, {"ts": 1772210760000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 504.6, "quote_volume": 9.996126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210820000, "open": 0.0198, "high": 0.01981, "low": 0.01979, "close": 0.0198, "volume": 10208.6, "quote_volume": 202.059032, "trades": 12, "taker_buy_volume": 2073.6, "taker_buy_quote": 41.057281}, {"ts": 1772210880000, "open": 0.0198, "high": 0.01981, "low": 0.01977, "close": 0.01977, "volume": 29946.6, "quote_volume": 592.355845, "trades": 13, "taker_buy_volume": 3032.8, "taker_buy_quote": 60.000887}, {"ts": 1772210940000, "open": 0.01976, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 7590.8, "quote_volume": 150.044821, "trades": 7, "taker_buy_volume": 6580.7, "taker_buy_quote": 130.090286}, {"ts": 1772211000000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 1568.6, "quote_volume": 30.98389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211060000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 505.1, "quote_volume": 9.970674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211120000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211180000, "open": 0.01975, "high": 0.01976, "low": 0.01974, "close": 0.01975, "volume": 10462.7, "quote_volume": 206.594767, "trades": 6, "taker_buy_volume": 1712.1, "taker_buy_quote": 33.826144}, {"ts": 1772211240000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 3944.7, "quote_volume": 77.91289, "trades": 6, "taker_buy_volume": 1919.7, "taker_buy_quote": 37.91914}, {"ts": 1772211300000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 456.9, "quote_volume": 9.023775, "trades": 1, "taker_buy_volume": 456.9, "taker_buy_quote": 9.023775}, {"ts": 1772211360000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 3402.2, "quote_volume": 67.16457, "trades": 5, "taker_buy_volume": 514.2, "taker_buy_quote": 10.15545}, {"ts": 1772211420000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 1013.1, "quote_volume": 19.993527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211480000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 506.8, "quote_volume": 10.004232, "trades": 1, "taker_buy_volume": 506.8, "taker_buy_quote": 10.004232}, {"ts": 1772211540000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 739.3, "quote_volume": 14.59045, "trades": 2, "taker_buy_volume": 406.1, "taker_buy_quote": 8.016414}, {"ts": 1772211600000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 607.3, "quote_volume": 11.993167, "trades": 2, "taker_buy_volume": 607.3, "taker_buy_quote": 11.993167}, {"ts": 1772211660000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 11250.0, "quote_volume": 222.1875, "trades": 2, "taker_buy_volume": 11250.0, "taker_buy_quote": 222.1875}, {"ts": 1772211720000, "open": 0.01976, "high": 0.01977, "low": 0.01975, "close": 0.01975, "volume": 1826.4, "quote_volume": 36.085603, "trades": 4, "taker_buy_volume": 963.4, "taker_buy_quote": 19.041353}, {"ts": 1772211780000, "open": 0.01977, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 1825.0, "quote_volume": 36.078768, "trades": 5, "taker_buy_volume": 1319.9, "taker_buy_quote": 26.097992}, {"ts": 1772211840000, "open": 0.01976, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 1719.2, "quote_volume": 33.980436, "trades": 5, "taker_buy_volume": 452.2, "taker_buy_quote": 8.944516}, {"ts": 1772211900000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 9639.2, "quote_volume": 190.566984, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.20625}, {"ts": 1772211960000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 360.3, "quote_volume": 7.119528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212020000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 1011.7, "quote_volume": 20.006368, "trades": 2, "taker_buy_volume": 505.9, "taker_buy_quote": 10.006702}, {"ts": 1772212080000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 1011.3, "quote_volume": 19.998459, "trades": 2, "taker_buy_volume": 505.8, "taker_buy_quote": 10.004724}, {"ts": 1772212140000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212200000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01975, "volume": 2651.5, "quote_volume": 52.408581, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.54}, {"ts": 1772212260000, "open": 0.01974, "high": 0.01974, "low": 0.01964, "close": 0.01966, "volume": 110725.4, "quote_volume": 2178.223267, "trades": 50, "taker_buy_volume": 13472.0, "taker_buy_quote": 265.13794}, {"ts": 1772212320000, "open": 0.01965, "high": 0.01966, "low": 0.01963, "close": 0.01963, "volume": 54034.9, "quote_volume": 1062.122243, "trades": 13, "taker_buy_volume": 46882.7, "taker_buy_quote": 921.657632}, {"ts": 1772212380000, "open": 0.01963, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 1496.9, "quote_volume": 29.380042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212440000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212500000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 870.2, "quote_volume": 17.10304, "trades": 2, "taker_buy_volume": 870.2, "taker_buy_quote": 17.10304}, {"ts": 1772212560000, "open": 0.01964, "high": 0.01964, "low": 0.01963, "close": 0.01963, "volume": 1018.2, "quote_volume": 19.992356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212620000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 3551.6, "quote_volume": 69.753424, "trades": 4, "taker_buy_volume": 3551.6, "taker_buy_quote": 69.753424}, {"ts": 1772212680000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212740000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212800000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212860000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 509.1, "quote_volume": 10.003815, "trades": 1, "taker_buy_volume": 509.1, "taker_buy_quote": 10.003815}, {"ts": 1772212920000, "open": 0.01966, "high": 0.01966, "low": 0.01965, "close": 0.01965, "volume": 2579.5, "quote_volume": 50.70788, "trades": 3, "taker_buy_volume": 2070.5, "taker_buy_quote": 40.70603}, {"ts": 1772212980000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 11201.9, "quote_volume": 220.117335, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 110.53125}, {"ts": 1772213040000, "open": 0.01965, "high": 0.01966, "low": 0.01962, "close": 0.01966, "volume": 102688.4, "quote_volume": 2015.731909, "trades": 21, "taker_buy_volume": 8563.2, "taker_buy_quote": 168.337234}, {"ts": 1772213100000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1379.5, "quote_volume": 27.107175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213160000, "open": 0.01966, "high": 0.01967, "low": 0.01966, "close": 0.01967, "volume": 1016.4, "quote_volume": 19.9875, "trades": 2, "taker_buy_volume": 1016.4, "taker_buy_quote": 19.9875}, {"ts": 1772213220000, "open": 0.01967, "high": 0.01967, "low": 0.01966, "close": 0.01966, "volume": 3071.5, "quote_volume": 60.411319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213280000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 508.8, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213340000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 509.5, "quote_volume": 10.00658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213400000, "open": 0.01965, "high": 0.01965, "low": 0.01964, "close": 0.01964, "volume": 8292.1, "quote_volume": 162.902997, "trades": 3, "taker_buy_volume": 4615.3, "taker_buy_quote": 90.690645}, {"ts": 1772213460000, "open": 0.01963, "high": 0.01965, "low": 0.01961, "close": 0.01965, "volume": 14447.0, "quote_volume": 283.549755, "trades": 13, "taker_buy_volume": 12926.5, "taker_buy_quote": 253.717472}, {"ts": 1772213520000, "open": 0.01966, "high": 0.01967, "low": 0.01966, "close": 0.01967, "volume": 1017.5, "quote_volume": 20.009137, "trades": 2, "taker_buy_volume": 1017.5, "taker_buy_quote": 20.009137}, {"ts": 1772213580000, "open": 0.01967, "high": 0.01967, "low": 0.01966, "close": 0.01966, "volume": 2081.0, "quote_volume": 40.928184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213640000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 4766.3, "quote_volume": 93.805856, "trades": 4, "taker_buy_volume": 4766.3, "taker_buy_quote": 93.805856}, {"ts": 1772213700000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213760000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 508.2, "quote_volume": 10.006458, "trades": 2, "taker_buy_volume": 508.2, "taker_buy_quote": 10.006458}, {"ts": 1772213820000, "open": 0.01968, "high": 0.01971, "low": 0.01968, "close": 0.01971, "volume": 8391.5, "quote_volume": 165.240165, "trades": 8, "taker_buy_volume": 7883.4, "taker_buy_quote": 155.240757}, {"ts": 1772213880000, "open": 0.01971, "high": 0.01974, "low": 0.01971, "close": 0.01974, "volume": 35719.1, "quote_volume": 704.734874, "trades": 11, "taker_buy_volume": 35719.1, "taker_buy_quote": 704.734874}, {"ts": 1772213940000, "open": 0.01974, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 6123.9, "quote_volume": 120.886294, "trades": 6, "taker_buy_volume": 5260.9, "taker_buy_quote": 103.859304}, {"ts": 1772214000000, "open": 0.01975, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 1868.2, "quote_volume": 36.914626, "trades": 6, "taker_buy_volume": 1868.2, "taker_buy_quote": 36.914626}, {"ts": 1772214060000, "open": 0.01975, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 1775.6, "quote_volume": 35.063517, "trades": 4, "taker_buy_volume": 406.1, "taker_buy_quote": 8.024536}, {"ts": 1772214120000, "open": 0.01977, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 4339.0, "quote_volume": 85.814301, "trades": 3, "taker_buy_volume": 3833.0, "taker_buy_quote": 75.815741}, {"ts": 1772214180000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 506.0, "quote_volume": 9.9935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214240000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214300000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214360000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 5625.0, "quote_volume": 111.09375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214420000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 782.7, "quote_volume": 15.450498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214480000, "open": 0.01973, "high": 0.01974, "low": 0.01972, "close": 0.01972, "volume": 17347.2, "quote_volume": 342.172804, "trades": 8, "taker_buy_volume": 834.0, "taker_buy_quote": 16.453578}, {"ts": 1772214540000, "open": 0.01971, "high": 0.01972, "low": 0.01967, "close": 0.01972, "volume": 60582.4, "quote_volume": 1192.635946, "trades": 17, "taker_buy_volume": 1521.9, "taker_buy_quote": 29.996649}, {"ts": 1772214600000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 9557.0, "quote_volume": 188.469109, "trades": 4, "taker_buy_volume": 506.9, "taker_buy_quote": 10.001137}, {"ts": 1772214660000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 507.2, "quote_volume": 10.007056, "trades": 1, "taker_buy_volume": 507.2, "taker_buy_quote": 10.007056}, {"ts": 1772214720000, "open": 0.01974, "high": 0.01977, "low": 0.01974, "close": 0.01976, "volume": 38324.7, "quote_volume": 757.505876, "trades": 11, "taker_buy_volume": 37818.8, "taker_buy_quote": 747.509292}, {"ts": 1772214780000, "open": 0.01976, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 31807.0, "quote_volume": 628.574899, "trades": 9, "taker_buy_volume": 9307.0, "taker_buy_quote": 183.974899}, {"ts": 1772214840000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01975, "volume": 1518.1, "quote_volume": 29.997658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214900000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1096.5, "quote_volume": 21.66684, "trades": 2, "taker_buy_volume": 1096.5, "taker_buy_quote": 21.66684}, {"ts": 1772214960000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01976, "volume": 1522.9, "quote_volume": 30.093037, "trades": 3, "taker_buy_volume": 558.4, "taker_buy_quote": 11.039568}, {"ts": 1772215020000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 688.4, "quote_volume": 13.5959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215080000, "open": 0.01977, "high": 0.01981, "low": 0.01977, "close": 0.0198, "volume": 7523.2, "quote_volume": 148.972449, "trades": 7, "taker_buy_volume": 6365.9, "taker_buy_quote": 126.057909}, {"ts": 1772215140000, "open": 0.01981, "high": 0.01983, "low": 0.01981, "close": 0.01982, "volume": 18847.4, "quote_volume": 373.555469, "trades": 9, "taker_buy_volume": 18344.9, "taker_buy_quote": 363.595919}, {"ts": 1772215200000, "open": 0.01982, "high": 0.01982, "low": 0.01978, "close": 0.0198, "volume": 9334.8, "quote_volume": 184.835047, "trades": 10, "taker_buy_volume": 7769.2, "taker_buy_quote": 153.837178}, {"ts": 1772215260000, "open": 0.0198, "high": 0.01982, "low": 0.01978, "close": 0.01978, "volume": 15086.9, "quote_volume": 298.819916, "trades": 18, "taker_buy_volume": 4175.6, "taker_buy_quote": 82.715762}, {"ts": 1772215320000, "open": 0.01977, "high": 0.01978, "low": 0.01976, "close": 0.01977, "volume": 13075.2, "quote_volume": 258.497722, "trades": 9, "taker_buy_volume": 11659.5, "taker_buy_quote": 230.513373}, {"ts": 1772215380000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 2000.0, "quote_volume": 39.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215440000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 2149.3, "quote_volume": 42.479405, "trades": 3, "taker_buy_volume": 923.7, "taker_buy_quote": 18.261549}, {"ts": 1772215500000, "open": 0.01975, "high": 0.01975, "low": 0.01972, "close": 0.01972, "volume": 22177.1, "quote_volume": 437.73435, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215560000, "open": 0.01971, "high": 0.01972, "low": 0.01968, "close": 0.01972, "volume": 44169.4, "quote_volume": 870.271957, "trades": 25, "taker_buy_volume": 33619.5, "taker_buy_quote": 662.457251}, {"ts": 1772215620000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.01971, "volume": 10557.4, "quote_volume": 208.051356, "trades": 11, "taker_buy_volume": 4549.9, "taker_buy_quote": 89.698529}, {"ts": 1772215680000, "open": 0.01971, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 32036.8, "quote_volume": 631.569784, "trades": 22, "taker_buy_volume": 21000.5, "taker_buy_quote": 414.120046}, {"ts": 1772215740000, "open": 0.01969, "high": 0.0197, "low": 0.01966, "close": 0.01966, "volume": 31017.5, "quote_volume": 610.272972, "trades": 21, "taker_buy_volume": 1530.6, "taker_buy_quote": 30.142106}, {"ts": 1772215800000, "open": 0.01966, "high": 0.01966, "low": 0.01961, "close": 0.01964, "volume": 48840.8, "quote_volume": 959.350375, "trades": 34, "taker_buy_volume": 5670.8, "taker_buy_quote": 111.31986}, {"ts": 1772215860000, "open": 0.01965, "high": 0.01965, "low": 0.01961, "close": 0.01962, "volume": 13670.5, "quote_volume": 268.224514, "trades": 9, "taker_buy_volume": 8874.5, "taker_buy_quote": 174.129855}, {"ts": 1772215920000, "open": 0.01963, "high": 0.01965, "low": 0.0196, "close": 0.0196, "volume": 14207.4, "quote_volume": 278.854927, "trades": 13, "taker_buy_volume": 5641.0, "taker_buy_quote": 110.820179}, {"ts": 1772215980000, "open": 0.01962, "high": 0.01965, "low": 0.01962, "close": 0.01964, "volume": 81234.2, "quote_volume": 1594.471452, "trades": 29, "taker_buy_volume": 51027.8, "taker_buy_quote": 1001.577787}, {"ts": 1772216040000, "open": 0.01965, "high": 0.01969, "low": 0.01965, "close": 0.01969, "volume": 12745.4, "quote_volume": 250.708163, "trades": 10, "taker_buy_volume": 12745.4, "taker_buy_quote": 250.708163}, {"ts": 1772216100000, "open": 0.01969, "high": 0.01971, "low": 0.01968, "close": 0.01969, "volume": 15005.2, "quote_volume": 295.550172, "trades": 14, "taker_buy_volume": 8026.5, "taker_buy_quote": 158.160254}, {"ts": 1772216160000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 2000.0, "quote_volume": 39.42, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.42}, {"ts": 1772216220000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 9393.8, "quote_volume": 185.024379, "trades": 5, "taker_buy_volume": 6045.7, "taker_buy_quote": 119.10029}, {"ts": 1772216280000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 4454.5, "quote_volume": 87.79365, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 78.84}, {"ts": 1772216340000, "open": 0.0197, "high": 0.01973, "low": 0.01969, "close": 0.01971, "volume": 122966.3, "quote_volume": 2423.727173, "trades": 42, "taker_buy_volume": 105061.1, "taker_buy_quote": 2070.917523}, {"ts": 1772216400000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.0197, "volume": 18045.4, "quote_volume": 355.492676, "trades": 10, "taker_buy_volume": 4454.0, "taker_buy_quote": 87.748876}, {"ts": 1772216460000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 22292.7, "quote_volume": 438.972191, "trades": 10, "taker_buy_volume": 2035.8, "taker_buy_quote": 40.095106}, {"ts": 1772216520000, "open": 0.01968, "high": 0.01969, "low": 0.01967, "close": 0.01968, "volume": 32334.1, "quote_volume": 636.395844, "trades": 20, "taker_buy_volume": 14040.3, "taker_buy_quote": 276.416653}, {"ts": 1772216580000, "open": 0.01969, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 9983.0, "quote_volume": 196.44561, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 78.76}, {"ts": 1772216640000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 2000.0, "quote_volume": 39.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216700000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 1000.0, "quote_volume": 19.67, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.67}, {"ts": 1772216760000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216820000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216880000, "open": 0.01968, "high": 0.0197, "low": 0.01967, "close": 0.01969, "volume": 11143.9, "quote_volume": 219.330244, "trades": 6, "taker_buy_volume": 1016.1, "taker_buy_quote": 20.012088}, {"ts": 1772216940000, "open": 0.01969, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 11416.8, "quote_volume": 224.806946, "trades": 5, "taker_buy_volume": 507.7, "taker_buy_quote": 10.006767}, {"ts": 1772217000000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 1712.1, "quote_volume": 33.77466, "trades": 3, "taker_buy_volume": 1712.1, "taker_buy_quote": 33.77466}, {"ts": 1772217060000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 11505.5, "quote_volume": 227.157895, "trades": 8, "taker_buy_volume": 8990.9, "taker_buy_quote": 177.499613}, {"ts": 1772217120000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 506.8, "quote_volume": 9.999164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217180000, "open": 0.01972, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 5586.4, "quote_volume": 110.153014, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.46}, {"ts": 1772217240000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 2000.0, "quote_volume": 39.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217300000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 456.9, "quote_volume": 9.019206, "trades": 1, "taker_buy_volume": 456.9, "taker_buy_quote": 9.019206}, {"ts": 1772217360000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 505.1, "quote_volume": 9.975225, "trades": 2, "taker_buy_volume": 505.1, "taker_buy_quote": 9.975225}, {"ts": 1772217420000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 1468.8, "quote_volume": 28.97536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217480000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 462.1, "quote_volume": 9.112612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217540000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217600000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217660000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217720000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 506.8, "quote_volume": 10.004232, "trades": 1, "taker_buy_volume": 506.8, "taker_buy_quote": 10.004232}, {"ts": 1772217780000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217840000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217900000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217960000, "open": 0.01975, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 3799.0, "quote_volume": 74.978612, "trades": 7, "taker_buy_volume": 1472.1, "taker_buy_quote": 29.06433}, {"ts": 1772218020000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 14228.7, "quote_volume": 280.634106, "trades": 10, "taker_buy_volume": 2298.4, "taker_buy_quote": 45.341997}, {"ts": 1772218080000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 608.7, "quote_volume": 11.997477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218140000, "open": 0.01972, "high": 0.01973, "low": 0.01971, "close": 0.01971, "volume": 5842.2, "quote_volume": 115.225682, "trades": 7, "taker_buy_volume": 3490.3, "taker_buy_quote": 68.851265}, {"ts": 1772218200000, "open": 0.01973, "high": 0.01973, "low": 0.0197, "close": 0.0197, "volume": 24007.8, "quote_volume": 473.030996, "trades": 15, "taker_buy_volume": 7145.6, "taker_buy_quote": 140.780503}, {"ts": 1772218260000, "open": 0.01969, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 2599.5, "quote_volume": 51.210685, "trades": 6, "taker_buy_volume": 2091.8, "taker_buy_quote": 41.214072}, {"ts": 1772218320000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 2238.5, "quote_volume": 44.085759, "trades": 5, "taker_buy_volume": 969.4, "taker_buy_quote": 19.09718}, {"ts": 1772218380000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 6893.8, "quote_volume": 135.822859, "trades": 3, "taker_buy_volume": 2109.3, "taker_buy_quote": 41.574303}, {"ts": 1772218440000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 1834.4, "quote_volume": 36.12852, "trades": 4, "taker_buy_volume": 1326.6, "taker_buy_quote": 26.129938}, {"ts": 1772218500000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 7265.3, "quote_volume": 143.064471, "trades": 4, "taker_buy_volume": 2358.8, "taker_buy_quote": 46.455486}, {"ts": 1772218560000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01968, "volume": 20775.0, "quote_volume": 408.807741, "trades": 19, "taker_buy_volume": 15841.0, "taker_buy_quote": 311.75088}, {"ts": 1772218620000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 783.3, "quote_volume": 15.43101, "trades": 1, "taker_buy_volume": 783.3, "taker_buy_quote": 15.43101}, {"ts": 1772218680000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218740000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 2000.0, "quote_volume": 39.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218800000, "open": 0.01968, "high": 0.01969, "low": 0.01967, "close": 0.01969, "volume": 42800.0, "quote_volume": 842.116166, "trades": 11, "taker_buy_volume": 17633.3, "taker_buy_quote": 347.030927}, {"ts": 1772218860000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 2585.9, "quote_volume": 50.94223, "trades": 2, "taker_buy_volume": 2585.9, "taker_buy_quote": 50.94223}, {"ts": 1772218920000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1824.6, "quote_volume": 35.926374, "trades": 1, "taker_buy_volume": 1824.6, "taker_buy_quote": 35.926374}, {"ts": 1772218980000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 2906.5, "quote_volume": 57.228985, "trades": 2, "taker_buy_volume": 2906.5, "taker_buy_quote": 57.228985}, {"ts": 1772219040000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 12091.5, "quote_volume": 238.1463, "trades": 6, "taker_buy_volume": 12091.5, "taker_buy_quote": 238.1463}, {"ts": 1772219100000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 1824.7, "quote_volume": 35.946614, "trades": 4, "taker_buy_volume": 865.1, "taker_buy_quote": 17.047039}, {"ts": 1772219160000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 2685.1, "quote_volume": 52.934489, "trades": 6, "taker_buy_volume": 1624.4, "taker_buy_quote": 32.028092}, {"ts": 1772219220000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 6425.8, "quote_volume": 126.580159, "trades": 8, "taker_buy_volume": 4807.7, "taker_buy_quote": 94.71169}, {"ts": 1772219280000, "open": 0.0197, "high": 0.0197, "low": 0.01965, "close": 0.01967, "volume": 333763.4, "quote_volume": 6567.466405, "trades": 138, "taker_buy_volume": 227942.1, "taker_buy_quote": 4485.755248}, {"ts": 1772219340000, "open": 0.01965, "high": 0.01969, "low": 0.01965, "close": 0.01968, "volume": 133698.1, "quote_volume": 2630.592543, "trades": 45, "taker_buy_volume": 91203.9, "taker_buy_quote": 1794.969974}, {"ts": 1772219400000, "open": 0.01969, "high": 0.01972, "low": 0.01969, "close": 0.01972, "volume": 49376.4, "quote_volume": 973.298952, "trades": 19, "taker_buy_volume": 49376.4, "taker_buy_quote": 973.298952}, {"ts": 1772219460000, "open": 0.01973, "high": 0.01974, "low": 0.01971, "close": 0.01973, "volume": 16656.0, "quote_volume": 328.452237, "trades": 11, "taker_buy_volume": 2940.5, "taker_buy_quote": 58.020126}, {"ts": 1772219520000, "open": 0.01973, "high": 0.01976, "low": 0.01973, "close": 0.01976, "volume": 22812.8, "quote_volume": 450.445081, "trades": 11, "taker_buy_volume": 20812.8, "taker_buy_quote": 410.985081}, {"ts": 1772219580000, "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01976, "volume": 6873.1, "quote_volume": 135.733746, "trades": 7, "taker_buy_volume": 3784.4, "taker_buy_quote": 74.762808}, {"ts": 1772219640000, "open": 0.01974, "high": 0.01978, "low": 0.01974, "close": 0.01977, "volume": 119861.5, "quote_volume": 2369.317723, "trades": 18, "taker_buy_volume": 113566.2, "taker_buy_quote": 2244.910882}, {"ts": 1772219700000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01975, "volume": 67236.2, "quote_volume": 1328.742852, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219760000, "open": 0.01974, "high": 0.01977, "low": 0.01974, "close": 0.01977, "volume": 8755.4, "quote_volume": 172.901975, "trades": 4, "taker_buy_volume": 1679.3, "taker_buy_quote": 33.199761}, {"ts": 1772219820000, "open": 0.01975, "high": 0.01979, "low": 0.01975, "close": 0.01979, "volume": 18729.1, "quote_volume": 370.544626, "trades": 17, "taker_buy_volume": 9444.9, "taker_buy_quote": 186.841671}, {"ts": 1772219880000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 505.8, "quote_volume": 9.999666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219940000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 3693.1, "quote_volume": 72.975656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220000000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 3687.2, "quote_volume": 72.879074, "trades": 4, "taker_buy_volume": 3687.2, "taker_buy_quote": 72.879074}, {"ts": 1772220060000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 9529.8, "quote_volume": 188.274858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220120000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 17605.5, "quote_volume": 347.397365, "trades": 8, "taker_buy_volume": 10617.7, "taker_buy_quote": 209.487221}, {"ts": 1772220180000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 5625.0, "quote_volume": 110.98125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220240000, "open": 0.01972, "high": 0.01972, "low": 0.01968, "close": 0.01971, "volume": 30902.2, "quote_volume": 608.402192, "trades": 27, "taker_buy_volume": 14972.2, "taker_buy_quote": 294.75651}, {"ts": 1772220300000, "open": 0.01969, "high": 0.01969, "low": 0.01966, "close": 0.01968, "volume": 25507.4, "quote_volume": 501.942989, "trades": 17, "taker_buy_volume": 6186.2, "taker_buy_quote": 121.750028}, {"ts": 1772220360000, "open": 0.01969, "high": 0.01971, "low": 0.01968, "close": 0.01968, "volume": 45667.5, "quote_volume": 899.291342, "trades": 18, "taker_buy_volume": 38624.4, "taker_buy_quote": 760.583001}, {"ts": 1772220420000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01971, "volume": 8318.4, "quote_volume": 164.022523, "trades": 10, "taker_buy_volume": 6798.3, "taker_buy_quote": 134.051707}, {"ts": 1772220480000, "open": 0.01972, "high": 0.01974, "low": 0.01972, "close": 0.01974, "volume": 1550.6, "quote_volume": 30.600764, "trades": 3, "taker_buy_volume": 506.8, "taker_buy_quote": 10.004232}, {"ts": 1772220540000, "open": 0.01974, "high": 0.01974, "low": 0.01972, "close": 0.01972, "volume": 24204.2, "quote_volume": 477.480639, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220600000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 2373.8, "quote_volume": 46.830023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220660000, "open": 0.01975, "high": 0.01979, "low": 0.01975, "close": 0.01979, "volume": 6334.1, "quote_volume": 125.197275, "trades": 13, "taker_buy_volume": 4989.8, "taker_buy_quote": 98.64735}, {"ts": 1772220720000, "open": 0.01978, "high": 0.01979, "low": 0.01976, "close": 0.01976, "volume": 11342.1, "quote_volume": 224.271549, "trades": 11, "taker_buy_volume": 2252.1, "taker_buy_quote": 44.569059}, {"ts": 1772220780000, "open": 0.01976, "high": 0.01979, "low": 0.01976, "close": 0.01979, "volume": 1774.6, "quote_volume": 35.098077, "trades": 4, "taker_buy_volume": 1370.6, "taker_buy_quote": 27.115037}, {"ts": 1772220840000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 510.0, "quote_volume": 10.0827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220900000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 865.5, "quote_volume": 17.110935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220960000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 14410.8, "quote_volume": 284.861486, "trades": 8, "taker_buy_volume": 10407.8, "taker_buy_quote": 205.762206}, {"ts": 1772221020000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 5625.0, "quote_volume": 111.20625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221080000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 11176.0, "quote_volume": 220.787298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221140000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 17147.4, "quote_volume": 338.527463, "trades": 10, "taker_buy_volume": 519.0, "taker_buy_quote": 10.25025}, {"ts": 1772221200000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 13300.8, "quote_volume": 262.528862, "trades": 5, "taker_buy_volume": 3083.3, "taker_buy_quote": 60.864342}, {"ts": 1772221260000, "open": 0.01974, "high": 0.01974, "low": 0.01972, "close": 0.01973, "volume": 11140.6, "quote_volume": 219.78231, "trades": 11, "taker_buy_volume": 2428.6, "taker_buy_quote": 47.93661}, {"ts": 1772221320000, "open": 0.01972, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 3394.9, "quote_volume": 66.940495, "trades": 6, "taker_buy_volume": 266.3, "taker_buy_quote": 5.254099}, {"ts": 1772221380000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221440000, "open": 0.01971, "high": 0.01971, "low": 0.01966, "close": 0.01968, "volume": 142302.8, "quote_volume": 2800.614754, "trades": 63, "taker_buy_volume": 71484.9, "taker_buy_quote": 1406.864557}, {"ts": 1772221500000, "open": 0.01969, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 1783.5, "quote_volume": 35.12122, "trades": 5, "taker_buy_volume": 1326.6, "taker_buy_quote": 26.129428}, {"ts": 1772221560000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1283.2, "quote_volume": 25.27904, "trades": 1, "taker_buy_volume": 1283.2, "taker_buy_quote": 25.27904}, {"ts": 1772221620000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221680000, "open": 0.0197, "high": 0.01972, "low": 0.0197, "close": 0.01971, "volume": 3861.0, "quote_volume": 76.095282, "trades": 8, "taker_buy_volume": 1014.9, "taker_buy_quote": 20.008752}, {"ts": 1772221740000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 2837.3, "quote_volume": 55.904959, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221800000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 11274.0, "quote_volume": 222.15429, "trades": 8, "taker_buy_volume": 9459.0, "taker_buy_quote": 186.38064}, {"ts": 1772221860000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 3252.8, "quote_volume": 64.116746, "trades": 4, "taker_buy_volume": 3252.8, "taker_buy_quote": 64.116746}, {"ts": 1772221920000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221980000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 6216.2, "quote_volume": 122.588361, "trades": 3, "taker_buy_volume": 6216.2, "taker_buy_quote": 122.588361}, {"ts": 1772222040000, "open": 0.01972, "high": 0.01974, "low": 0.01971, "close": 0.01973, "volume": 16932.9, "quote_volume": 334.1365, "trades": 12, "taker_buy_volume": 1520.6, "taker_buy_quote": 30.011574}, {"ts": 1772222100000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222160000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 429.0, "quote_volume": 8.46846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222220000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 513.9, "quote_volume": 10.149601, "trades": 2, "taker_buy_volume": 513.9, "taker_buy_quote": 10.149601}, {"ts": 1772222280000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222340000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222400000, "open": 0.01974, "high": 0.01974, "low": 0.01971, "close": 0.01971, "volume": 13821.3, "quote_volume": 272.630012, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222460000, "open": 0.01973, "high": 0.01977, "low": 0.01973, "close": 0.01977, "volume": 34891.3, "quote_volume": 689.746114, "trades": 10, "taker_buy_volume": 30018.1, "taker_buy_quote": 593.40295}, {"ts": 1772222520000, "open": 0.01978, "high": 0.01982, "low": 0.01978, "close": 0.01981, "volume": 16046.8, "quote_volume": 317.831549, "trades": 17, "taker_buy_volume": 11103.4, "taker_buy_quote": 219.921985}, {"ts": 1772222580000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 504.9, "quote_volume": 9.99702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222640000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 7700.1, "quote_volume": 152.482731, "trades": 4, "taker_buy_volume": 7700.1, "taker_buy_quote": 152.482731}, {"ts": 1772222700000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222760000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 8224.3, "quote_volume": 162.816837, "trades": 6, "taker_buy_volume": 860.8, "taker_buy_quote": 17.034702}, {"ts": 1772222820000, "open": 0.01978, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 2795.4, "quote_volume": 55.300494, "trades": 6, "taker_buy_volume": 1470.0, "taker_buy_quote": 29.086224}, {"ts": 1772222880000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 555.6, "quote_volume": 10.995324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222940000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 1521.2, "quote_volume": 30.086258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223000000, "open": 0.01979, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 2018.7, "quote_volume": 39.95619, "trades": 5, "taker_buy_volume": 1063.9, "taker_buy_quote": 21.060698}, {"ts": 1772223060000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 404.0, "quote_volume": 8.00324, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 8.00324}, {"ts": 1772223120000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 12188.9, "quote_volume": 241.58352, "trades": 6, "taker_buy_volume": 5143.8, "taker_buy_quote": 101.949638}, {"ts": 1772223180000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 41937.3, "quote_volume": 831.303196, "trades": 8, "taker_buy_volume": 504.6, "taker_buy_quote": 10.006218}, {"ts": 1772223240000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223300000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 311.1, "quote_volume": 6.166002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223360000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 348.4, "quote_volume": 6.908772, "trades": 1, "taker_buy_volume": 348.4, "taker_buy_quote": 6.908772}, {"ts": 1772223420000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 2348.0, "quote_volume": 46.53736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223480000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 992.4, "quote_volume": 19.669368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223540000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 7206.9, "quote_volume": 142.823288, "trades": 4, "taker_buy_volume": 5459.9, "taker_buy_quote": 108.215218}, {"ts": 1772223600000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223660000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2000.0, "quote_volume": 39.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223720000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 5625.0, "quote_volume": 111.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223780000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2484.6, "quote_volume": 49.219926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223840000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223900000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 5625.0, "quote_volume": 111.4875, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.4875}, {"ts": 1772223960000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 4705.6, "quote_volume": 93.223492, "trades": 5, "taker_buy_volume": 555.6, "taker_buy_quote": 11.011992}, {"ts": 1772224020000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 344.9, "quote_volume": 6.82902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224080000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 401.2, "quote_volume": 7.947772, "trades": 2, "taker_buy_volume": 401.2, "taker_buy_quote": 7.947772}, {"ts": 1772224140000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 4546.9, "quote_volume": 90.005294, "trades": 7, "taker_buy_volume": 1827.5, "taker_buy_quote": 36.166225}, {"ts": 1772224200000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 964.5, "quote_volume": 19.092024, "trades": 2, "taker_buy_volume": 964.5, "taker_buy_quote": 19.092024}, {"ts": 1772224260000, "open": 0.0198, "high": 0.0198, "low": 0.01977, "close": 0.01978, "volume": 77916.0, "quote_volume": 1540.573523, "trades": 20, "taker_buy_volume": 28189.1, "taker_buy_quote": 557.338407}, {"ts": 1772224320000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01976, "volume": 5038.8, "quote_volume": 99.56569, "trades": 7, "taker_buy_volume": 1015.2, "taker_buy_quote": 20.065428}, {"ts": 1772224380000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 3889.7, "quote_volume": 76.866056, "trades": 2, "taker_buy_volume": 3889.7, "taker_buy_quote": 76.866056}, {"ts": 1772224440000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 12813.4, "quote_volume": 253.06465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224500000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224560000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224620000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224680000, "open": 0.01975, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 7856.2, "quote_volume": 155.066679, "trades": 10, "taker_buy_volume": 406.1, "taker_buy_quote": 8.020475}, {"ts": 1772224740000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224800000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 1974.3, "quote_volume": 38.99854, "trades": 5, "taker_buy_volume": 1974.3, "taker_buy_quote": 38.99854}, {"ts": 1772224860000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1701.6, "quote_volume": 33.623616, "trades": 1, "taker_buy_volume": 1701.6, "taker_buy_quote": 33.623616}, {"ts": 1772224920000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 4757.3, "quote_volume": 93.926165, "trades": 4, "taker_buy_volume": 1706.3, "taker_buy_quote": 33.699425}, {"ts": 1772224980000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 5036.5, "quote_volume": 99.516175, "trades": 5, "taker_buy_volume": 2506.5, "taker_buy_quote": 49.523375}, {"ts": 1772225040000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225100000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225160000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 7270.4, "quote_volume": 143.670998, "trades": 4, "taker_buy_volume": 7270.4, "taker_buy_quote": 143.670998}, {"ts": 1772225220000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 3328.7, "quote_volume": 65.788043, "trades": 6, "taker_buy_volume": 1293.1, "taker_buy_quote": 25.564587}, {"ts": 1772225280000, "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01976, "volume": 6477.1, "quote_volume": 127.948894, "trades": 8, "taker_buy_volume": 2677.5, "taker_buy_quote": 52.9074}, {"ts": 1772225340000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225400000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225460000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1512.5, "quote_volume": 29.871875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225520000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225580000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225640000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225700000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 2000.9, "quote_volume": 39.517775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225760000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225820000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 2731.8, "quote_volume": 53.903478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225880000, "open": 0.01973, "high": 0.01974, "low": 0.01971, "close": 0.01973, "volume": 28047.4, "quote_volume": 553.149785, "trades": 12, "taker_buy_volume": 7144.0, "taker_buy_quote": 140.95872}, {"ts": 1772225940000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226000000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226060000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 6132.0, "quote_volume": 120.92304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226120000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 1384.9, "quote_volume": 27.315298, "trades": 3, "taker_buy_volume": 877.9, "taker_buy_quote": 17.317258}, {"ts": 1772226180000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 2328.0, "quote_volume": 45.922373, "trades": 5, "taker_buy_volume": 1873.5, "taker_buy_quote": 36.959633}, {"ts": 1772226240000, "open": 0.01971, "high": 0.01975, "low": 0.01971, "close": 0.01975, "volume": 5700.8, "quote_volume": 112.531513, "trades": 9, "taker_buy_volume": 4383.0, "taker_buy_quote": 86.549042}, {"ts": 1772226300000, "open": 0.01973, "high": 0.01975, "low": 0.01972, "close": 0.01975, "volume": 7744.9, "quote_volume": 152.88886, "trades": 6, "taker_buy_volume": 7189.3, "taker_buy_quote": 141.927358}, {"ts": 1772226360000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 2278.5, "quote_volume": 44.973045, "trades": 5, "taker_buy_volume": 1317.5, "taker_buy_quote": 26.00745}, {"ts": 1772226420000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 2433.9, "quote_volume": 48.03963, "trades": 5, "taker_buy_volume": 1878.3, "taker_buy_quote": 37.077642}, {"ts": 1772226480000, "open": 0.01974, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 2036.2, "quote_volume": 40.187933, "trades": 5, "taker_buy_volume": 913.8, "taker_buy_quote": 18.042981}, {"ts": 1772226540000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 3583.4, "quote_volume": 70.674261, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226600000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 3706.3, "quote_volume": 73.071173, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226660000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1414.1, "quote_volume": 27.871911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226720000, "open": 0.01971, "high": 0.01971, "low": 0.01968, "close": 0.0197, "volume": 20093.3, "quote_volume": 395.799024, "trades": 11, "taker_buy_volume": 6332.3, "taker_buy_quote": 124.74631}, {"ts": 1772226780000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 3007.5, "quote_volume": 59.226694, "trades": 5, "taker_buy_volume": 901.9, "taker_buy_quote": 17.76743}, {"ts": 1772226840000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 2804.1, "quote_volume": 55.249465, "trades": 6, "taker_buy_volume": 2398.0, "taker_buy_quote": 47.253356}, {"ts": 1772226900000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1010.1, "quote_volume": 19.89897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226960000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 1515.2, "quote_volume": 29.843884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227020000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 3063.2, "quote_volume": 60.370116, "trades": 3, "taker_buy_volume": 507.6, "taker_buy_quote": 10.004796}, {"ts": 1772227080000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 3119.0, "quote_volume": 61.4443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227140000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 2474.8, "quote_volume": 48.75356, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227200000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1363.6, "quote_volume": 26.86292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227260000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227320000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 2867.4, "quote_volume": 56.50778, "trades": 3, "taker_buy_volume": 2867.4, "taker_buy_quote": 56.50778}, {"ts": 1772227380000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 1579.1, "quote_volume": 31.098091, "trades": 4, "taker_buy_volume": 1071.4, "taker_buy_quote": 21.101478}, {"ts": 1772227440000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 55949.2, "quote_volume": 1101.328217, "trades": 20, "taker_buy_volume": 38566.3, "taker_buy_quote": 759.176495}, {"ts": 1772227500000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227560000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227620000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 7268.8, "quote_volume": 143.185764, "trades": 5, "taker_buy_volume": 684.2, "taker_buy_quote": 13.47874}, {"ts": 1772227680000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 3953.6, "quote_volume": 77.88592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227740000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 6319.3, "quote_volume": 124.485665, "trades": 5, "taker_buy_volume": 1020.4, "taker_buy_quote": 20.10188}, {"ts": 1772227800000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 5534.8, "quote_volume": 109.03556, "trades": 2, "taker_buy_volume": 510.2, "taker_buy_quote": 10.05094}, {"ts": 1772227860000, "open": 0.0197, "high": 0.0197, "low": 0.01967, "close": 0.01968, "volume": 69363.3, "quote_volume": 1365.133263, "trades": 37, "taker_buy_volume": 58516.5, "taker_buy_quote": 1151.66921}, {"ts": 1772227920000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 7715.6, "quote_volume": 151.920164, "trades": 6, "taker_buy_volume": 7715.6, "taker_buy_quote": 151.920164}, {"ts": 1772227980000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 8900.1, "quote_volume": 175.256235, "trades": 5, "taker_buy_volume": 8900.1, "taker_buy_quote": 175.256235}, {"ts": 1772228040000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 2484.9, "quote_volume": 48.966744, "trades": 6, "taker_buy_volume": 1929.3, "taker_buy_quote": 38.021424}, {"ts": 1772228100000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 7960.1, "quote_volume": 156.804854, "trades": 7, "taker_buy_volume": 6084.2, "taker_buy_quote": 119.863332}, {"ts": 1772228160000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 6450.9, "quote_volume": 127.082635, "trades": 4, "taker_buy_volume": 816.4, "taker_buy_quote": 16.08308}, {"ts": 1772228220000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 969.4, "quote_volume": 19.09718, "trades": 2, "taker_buy_volume": 969.4, "taker_buy_quote": 19.09718}, {"ts": 1772228280000, "open": 0.0197, "high": 0.01971, "low": 0.01968, "close": 0.01968, "volume": 33067.3, "quote_volume": 651.184546, "trades": 12, "taker_buy_volume": 6135.1, "taker_buy_quote": 120.876265}, {"ts": 1772228340000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 1424.4, "quote_volume": 28.05664, "trades": 3, "taker_buy_volume": 1020.4, "taker_buy_quote": 20.10188}, {"ts": 1772228400000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 918.4, "quote_volume": 18.09248, "trades": 2, "taker_buy_volume": 918.4, "taker_buy_quote": 18.09248}, {"ts": 1772228460000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1122.4, "quote_volume": 22.11128, "trades": 2, "taker_buy_volume": 1122.4, "taker_buy_quote": 22.11128}, {"ts": 1772228520000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 4295.8, "quote_volume": 84.584302, "trades": 7, "taker_buy_volume": 1377.6, "taker_buy_quote": 27.124944}, {"ts": 1772228580000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 8615.2, "quote_volume": 169.568716, "trades": 7, "taker_buy_volume": 7645.8, "taker_buy_quote": 150.490924}, {"ts": 1772228640000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 918.4, "quote_volume": 18.09248, "trades": 2, "taker_buy_volume": 918.4, "taker_buy_quote": 18.09248}, {"ts": 1772228700000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 969.4, "quote_volume": 19.09718, "trades": 2, "taker_buy_volume": 969.4, "taker_buy_quote": 19.09718}, {"ts": 1772228760000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 3289.7, "quote_volume": 64.80709, "trades": 6, "taker_buy_volume": 3289.7, "taker_buy_quote": 64.80709}, {"ts": 1772228820000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1530.6, "quote_volume": 30.15282, "trades": 4, "taker_buy_volume": 1530.6, "taker_buy_quote": 30.15282}, {"ts": 1772228880000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 967.0, "quote_volume": 19.04023, "trades": 2, "taker_buy_volume": 967.0, "taker_buy_quote": 19.04023}, {"ts": 1772228940000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01969, "volume": 11419.3, "quote_volume": 224.769313, "trades": 9, "taker_buy_volume": 7612.5, "taker_buy_quote": 149.834408}, {"ts": 1772229000000, "open": 0.01969, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 12343.8, "quote_volume": 243.115878, "trades": 7, "taker_buy_volume": 1477.5, "taker_buy_quote": 29.0971}, {"ts": 1772229060000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1907.5, "quote_volume": 37.558675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229120000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 2395.7, "quote_volume": 47.166764, "trades": 7, "taker_buy_volume": 1938.8, "taker_buy_quote": 38.174972}, {"ts": 1772229180000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 9205.4, "quote_volume": 181.287002, "trades": 7, "taker_buy_volume": 6236.5, "taker_buy_quote": 122.85905}, {"ts": 1772229240000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 27309.1, "quote_volume": 537.451252, "trades": 12, "taker_buy_volume": 17283.2, "taker_buy_quote": 340.14154}, {"ts": 1772229300000, "open": 0.01968, "high": 0.01969, "low": 0.01965, "close": 0.01968, "volume": 276450.8, "quote_volume": 5439.725457, "trades": 77, "taker_buy_volume": 193967.7, "taker_buy_quote": 3817.192589}, {"ts": 1772229360000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 200504.8, "quote_volume": 3948.004645, "trades": 34, "taker_buy_volume": 173783.4, "taker_buy_quote": 3421.805783}, {"ts": 1772229420000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 13120.3, "quote_volume": 258.415837, "trades": 10, "taker_buy_volume": 7495.3, "taker_buy_quote": 147.659587}, {"ts": 1772229480000, "open": 0.01969, "high": 0.0197, "low": 0.01968, "close": 0.01969, "volume": 42630.1, "quote_volume": 839.545792, "trades": 14, "taker_buy_volume": 6538.7, "taker_buy_quote": 128.811048}, {"ts": 1772229540000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 5972.7, "quote_volume": 117.618897, "trades": 5, "taker_buy_volume": 1643.4, "taker_buy_quote": 32.37498}, {"ts": 1772229600000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 61433.4, "quote_volume": 1209.045919, "trades": 12, "taker_buy_volume": 15418.4, "taker_buy_quote": 303.470719}, {"ts": 1772229660000, "open": 0.01969, "high": 0.01969, "low": 0.01967, "close": 0.01968, "volume": 9535.5, "quote_volume": 187.6845, "trades": 8, "taker_buy_volume": 8617.1, "taker_buy_quote": 169.614449}, {"ts": 1772229720000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 17369.1, "quote_volume": 341.997579, "trades": 9, "taker_buy_volume": 17369.1, "taker_buy_quote": 341.997579}, {"ts": 1772229780000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 110574.6, "quote_volume": 2178.01422, "trades": 24, "taker_buy_volume": 6132.8, "taker_buy_quote": 120.81616}, {"ts": 1772229840000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 14807.7, "quote_volume": 291.564102, "trades": 6, "taker_buy_volume": 5673.9, "taker_buy_quote": 111.71958}, {"ts": 1772229900000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 18296.8, "quote_volume": 360.081024, "trades": 8, "taker_buy_volume": 6538.7, "taker_buy_quote": 128.681616}, {"ts": 1772229960000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 5103.2, "quote_volume": 100.482008, "trades": 3, "taker_buy_volume": 5103.2, "taker_buy_quote": 100.482008}, {"ts": 1772230020000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 26204.7, "quote_volume": 515.708496, "trades": 12, "taker_buy_volume": 6133.1, "taker_buy_quote": 120.699408}, {"ts": 1772230080000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 6538.6, "quote_volume": 128.727287, "trades": 2, "taker_buy_volume": 4763.9, "taker_buy_quote": 93.801191}, {"ts": 1772230140000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230200000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 4763.9, "quote_volume": 93.744416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230260000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230320000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 130562.3, "quote_volume": 2570.827937, "trades": 16, "taker_buy_volume": 107659.0, "taker_buy_quote": 2119.80571}, {"ts": 1772230380000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 11250.0, "quote_volume": 221.4, "trades": 3, "taker_buy_volume": 11250.0, "taker_buy_quote": 221.4}, {"ts": 1772230440000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 11249.9, "quote_volume": 221.628505, "trades": 3, "taker_buy_volume": 11249.9, "taker_buy_quote": 221.628505}, {"ts": 1772230500000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 67895.6, "quote_volume": 1337.181863, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230560000, "open": 0.0197, "high": 0.01972, "low": 0.01969, "close": 0.01969, "volume": 48069.5, "quote_volume": 946.877375, "trades": 15, "taker_buy_volume": 11811.2, "taker_buy_quote": 232.84939}, {"ts": 1772230620000, "open": 0.01969, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 29902.5, "quote_volume": 588.548243, "trades": 12, "taker_buy_volume": 12013.3, "taker_buy_quote": 236.488787}, {"ts": 1772230680000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 1326.6, "quote_volume": 26.116672, "trades": 4, "taker_buy_volume": 459.2, "taker_buy_quote": 9.04624}, {"ts": 1772230740000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 6642.8, "quote_volume": 130.796758, "trades": 3, "taker_buy_volume": 510.2, "taker_buy_quote": 10.05094}, {"ts": 1772230800000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230860000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 148739.9, "quote_volume": 2927.222331, "trades": 37, "taker_buy_volume": 76684.3, "taker_buy_quote": 1509.168123}, {"ts": 1772230920000, "open": 0.01968, "high": 0.01968, "low": 0.01965, "close": 0.01968, "volume": 241877.4, "quote_volume": 4759.829677, "trades": 69, "taker_buy_volume": 122444.6, "taker_buy_quote": 2409.543}, {"ts": 1772230980000, "open": 0.01969, "high": 0.01969, "low": 0.01966, "close": 0.01966, "volume": 6452.0, "quote_volume": 127.026173, "trades": 4, "taker_buy_volume": 5995.1, "taker_buy_quote": 118.043519}, {"ts": 1772231040000, "open": 0.01967, "high": 0.01969, "low": 0.01967, "close": 0.01969, "volume": 3576.2, "quote_volume": 70.403088, "trades": 5, "taker_buy_volume": 2961.7, "taker_buy_quote": 58.315873}, {"ts": 1772231100000, "open": 0.01967, "high": 0.01969, "low": 0.01967, "close": 0.01969, "volume": 4043.2, "quote_volume": 79.59326, "trades": 7, "taker_buy_volume": 3175.8, "taker_buy_quote": 62.531502}, {"ts": 1772231160000, "open": 0.01969, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 2597.8, "quote_volume": 51.116074, "trades": 6, "taker_buy_volume": 867.4, "taker_buy_quote": 17.079106}, {"ts": 1772231220000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 1024.8, "quote_volume": 20.157816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231280000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231340000, "open": 0.01969, "high": 0.01969, "low": 0.01966, "close": 0.01966, "volume": 1832.1, "quote_volume": 36.046638, "trades": 4, "taker_buy_volume": 918.4, "taker_buy_quote": 18.083296}, {"ts": 1772231400000, "open": 0.01966, "high": 0.01968, "low": 0.01965, "close": 0.01968, "volume": 48988.0, "quote_volume": 963.727377, "trades": 15, "taker_buy_volume": 18691.7, "taker_buy_quote": 367.852656}, {"ts": 1772231460000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231520000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 6380.7, "quote_volume": 125.635983, "trades": 4, "taker_buy_volume": 6380.7, "taker_buy_quote": 125.635983}, {"ts": 1772231580000, "open": 0.01969, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 5914.2, "quote_volume": 116.374994, "trades": 6, "taker_buy_volume": 408.2, "taker_buy_quote": 8.037458}, {"ts": 1772231640000, "open": 0.01966, "high": 0.01969, "low": 0.01958, "close": 0.01964, "volume": 903121.1, "quote_volume": 17762.65816, "trades": 352, "taker_buy_volume": 429443.5, "taker_buy_quote": 8449.527181}, {"ts": 1772231700000, "open": 0.01968, "high": 0.01969, "low": 0.01959, "close": 0.01964, "volume": 256771.0, "quote_volume": 5045.704496, "trades": 88, "taker_buy_volume": 125657.4, "taker_buy_quote": 2470.115255}, {"ts": 1772231760000, "open": 0.01965, "high": 0.0197, "low": 0.01965, "close": 0.01969, "volume": 10500.4, "quote_volume": 206.625606, "trades": 9, "taker_buy_volume": 8977.5, "taker_buy_quote": 176.690976}, {"ts": 1772231820000, "open": 0.01966, "high": 0.0197, "low": 0.01966, "close": 0.01966, "volume": 2830.2, "quote_volume": 55.686628, "trades": 5, "taker_buy_volume": 1122.4, "taker_buy_quote": 22.11128}, {"ts": 1772231880000, "open": 0.01967, "high": 0.01971, "low": 0.01967, "close": 0.01969, "volume": 50567.1, "quote_volume": 995.67649, "trades": 13, "taker_buy_volume": 964.7, "taker_buy_quote": 19.00459}, {"ts": 1772231940000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 115168.0, "quote_volume": 2267.742055, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232000000, "open": 0.01968, "high": 0.01968, "low": 0.01963, "close": 0.01964, "volume": 76746.1, "quote_volume": 1508.918748, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232060000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 3626.2, "quote_volume": 71.291092, "trades": 1, "taker_buy_volume": 3626.2, "taker_buy_quote": 71.291092}, {"ts": 1772232120000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232180000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232240000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 17627.9, "quote_volume": 347.24865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232300000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232360000, "open": 0.0197, "high": 0.01974, "low": 0.0197, "close": 0.01974, "volume": 12377.3, "quote_volume": 244.29103, "trades": 5, "taker_buy_volume": 11316.6, "taker_buy_quote": 223.389684}, {"ts": 1772232420000, "open": 0.01976, "high": 0.01976, "low": 0.01973, "close": 0.01973, "volume": 16227.9, "quote_volume": 320.605728, "trades": 6, "taker_buy_volume": 14308.7, "taker_buy_quote": 282.739912}, {"ts": 1772232480000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 959.6, "quote_volume": 18.923312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232540000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1060.7, "quote_volume": 20.917004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232600000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 505.0, "quote_volume": 9.9586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232660000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232720000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 909.1, "quote_volume": 17.936543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232780000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232840000, "open": 0.01973, "high": 0.01976, "low": 0.01973, "close": 0.01976, "volume": 1010.1, "quote_volume": 19.945941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232900000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 454.5, "quote_volume": 8.98092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232960000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233020000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 549.1, "quote_volume": 10.850216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233080000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233140000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 958.9, "quote_volume": 18.984753, "trades": 2, "taker_buy_volume": 406.1, "taker_buy_quote": 8.044841}, {"ts": 1772233200000, "open": 0.01982, "high": 0.01982, "low": 0.01978, "close": 0.01978, "volume": 8506.6, "quote_volume": 168.339392, "trades": 8, "taker_buy_volume": 1705.9, "taker_buy_quote": 33.810938}, {"ts": 1772233260000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1005.1, "quote_volume": 19.895452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233320000, "open": 0.01981, "high": 0.01984, "low": 0.01981, "close": 0.01984, "volume": 30352.2, "quote_volume": 601.593167, "trades": 8, "taker_buy_volume": 29045.6, "taker_buy_quote": 575.683792}, {"ts": 1772233380000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1055.3, "quote_volume": 20.947705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233440000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 122068.1, "quote_volume": 2424.272466, "trades": 34, "taker_buy_volume": 96900.4, "taker_buy_quote": 1924.441944}, {"ts": 1772233500000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 33138.8, "quote_volume": 658.799344, "trades": 4, "taker_buy_volume": 33138.8, "taker_buy_quote": 658.799344}, {"ts": 1772233560000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 19130.3, "quote_volume": 380.119061, "trades": 2, "taker_buy_volume": 9064.3, "taker_buy_quote": 180.107641}, {"ts": 1772233620000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233680000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 2098.6, "quote_volume": 41.758523, "trades": 2, "taker_buy_volume": 1736.9, "taker_buy_quote": 34.56431}, {"ts": 1772233740000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 10219.1, "quote_volume": 203.1541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233800000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 2498.3, "quote_volume": 49.606632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233860000, "open": 0.01987, "high": 0.01987, "low": 0.01983, "close": 0.01983, "volume": 5800.4, "quote_volume": 115.117871, "trades": 4, "taker_buy_volume": 4505.3, "taker_buy_quote": 89.423087}, {"ts": 1772233920000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233980000, "open": 0.01981, "high": 0.01988, "low": 0.01981, "close": 0.01984, "volume": 74494.5, "quote_volume": 1477.608995, "trades": 13, "taker_buy_volume": 68233.4, "taker_buy_quote": 1353.388771}, {"ts": 1772234040000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234100000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234160000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234220000, "open": 0.01983, "high": 0.01992, "low": 0.01982, "close": 0.01989, "volume": 266372.9, "quote_volume": 5294.743662, "trades": 69, "taker_buy_volume": 190248.9, "taker_buy_quote": 3781.319864}, {"ts": 1772234280000, "open": 0.01988, "high": 0.01991, "low": 0.01987, "close": 0.01989, "volume": 22174.3, "quote_volume": 440.906909, "trades": 13, "taker_buy_volume": 2467.6, "taker_buy_quote": 49.125371}, {"ts": 1772234340000, "open": 0.01989, "high": 0.0199, "low": 0.01986, "close": 0.01987, "volume": 5982.6, "quote_volume": 118.975732, "trades": 5, "taker_buy_volume": 909.1, "taker_buy_quote": 18.07897}, {"ts": 1772234400000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234460000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234520000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234580000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 4817.3, "quote_volume": 95.731, "trades": 3, "taker_buy_volume": 1124.9, "taker_buy_quote": 22.363012}, {"ts": 1772234640000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1686.1, "quote_volume": 33.485946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234700000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 9302.2, "quote_volume": 184.814714, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.76875}, {"ts": 1772234760000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 291.0, "quote_volume": 5.78217, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 5.78217}, {"ts": 1772234820000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2377.9, "quote_volume": 47.225094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234880000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234940000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01987, "volume": 25519.0, "quote_volume": 507.127184, "trades": 12, "taker_buy_volume": 25519.0, "taker_buy_quote": 507.127184}, {"ts": 1772235000000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235060000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235120000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235180000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 31556.6, "quote_volume": 627.440648, "trades": 14, "taker_buy_volume": 31556.6, "taker_buy_quote": 627.440648}, {"ts": 1772235240000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235300000, "open": 0.01988, "high": 0.0199, "low": 0.01987, "close": 0.01989, "volume": 10977.8, "quote_volume": 218.3098, "trades": 16, "taker_buy_volume": 8962.8, "taker_buy_quote": 178.256625}, {"ts": 1772235360000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 2796.0, "quote_volume": 55.607415, "trades": 4, "taker_buy_volume": 2293.5, "taker_buy_quote": 45.617715}, {"ts": 1772235420000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 761.6, "quote_volume": 15.148224, "trades": 1, "taker_buy_volume": 761.6, "taker_buy_quote": 15.148224}, {"ts": 1772235480000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5012.0, "quote_volume": 99.68868, "trades": 5, "taker_buy_volume": 5012.0, "taker_buy_quote": 99.68868}, {"ts": 1772235540000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 15915.7, "quote_volume": 316.559565, "trades": 9, "taker_buy_volume": 1113.9, "taker_buy_quote": 22.155471}, {"ts": 1772235600000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235660000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235720000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235780000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 14898.9, "quote_volume": 296.334598, "trades": 12, "taker_buy_volume": 14044.6, "taker_buy_quote": 279.347094}, {"ts": 1772235840000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 26544.5, "quote_volume": 527.90204, "trades": 10, "taker_buy_volume": 8877.8, "taker_buy_quote": 176.528524}, {"ts": 1772235900000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 3850.5, "quote_volume": 76.54794, "trades": 3, "taker_buy_volume": 3850.5, "taker_buy_quote": 76.54794}, {"ts": 1772235960000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 6039.7, "quote_volume": 120.124926, "trades": 6, "taker_buy_volume": 6039.7, "taker_buy_quote": 120.124926}, {"ts": 1772236020000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 486.0, "quote_volume": 9.66654, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 9.66654}, {"ts": 1772236080000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 19103.2, "quote_volume": 380.166833, "trades": 18, "taker_buy_volume": 19103.2, "taker_buy_quote": 380.166833}, {"ts": 1772236140000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 2898.7, "quote_volume": 57.667539, "trades": 6, "taker_buy_volume": 1239.6, "taker_buy_quote": 24.66804}, {"ts": 1772236200000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 14938.6, "quote_volume": 297.351292, "trades": 10, "taker_buy_volume": 14538.6, "taker_buy_quote": 289.395292}, {"ts": 1772236260000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 28394.5, "quote_volume": 565.315539, "trades": 18, "taker_buy_volume": 24381.3, "taker_buy_quote": 485.452859}, {"ts": 1772236320000, "open": 0.01991, "high": 0.01992, "low": 0.01984, "close": 0.01984, "volume": 235544.8, "quote_volume": 4679.879516, "trades": 63, "taker_buy_volume": 119096.6, "taker_buy_quote": 2365.156745}, {"ts": 1772236380000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 16651.3, "quote_volume": 330.528305, "trades": 5, "taker_buy_volume": 16651.3, "taker_buy_quote": 330.528305}, {"ts": 1772236440000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1091.3, "quote_volume": 21.662305, "trades": 1, "taker_buy_volume": 1091.3, "taker_buy_quote": 21.662305}, {"ts": 1772236500000, "open": 0.01985, "high": 0.01995, "low": 0.01985, "close": 0.01993, "volume": 163229.8, "quote_volume": 3248.45662, "trades": 60, "taker_buy_volume": 125485.9, "taker_buy_quote": 2496.952704}, {"ts": 1772236560000, "open": 0.01992, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 32155.2, "quote_volume": 640.706148, "trades": 16, "taker_buy_volume": 9200.7, "taker_buy_quote": 183.369951}, {"ts": 1772236620000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 13735.0, "quote_volume": 273.98844, "trades": 11, "taker_buy_volume": 13735.0, "taker_buy_quote": 273.98844}, {"ts": 1772236680000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 1503.0, "quote_volume": 29.9623, "trades": 2, "taker_buy_volume": 1503.0, "taker_buy_quote": 29.9623}, {"ts": 1772236740000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1504.0, "quote_volume": 29.97472, "trades": 2, "taker_buy_volume": 1504.0, "taker_buy_quote": 29.97472}, {"ts": 1772236800000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 752.0, "quote_volume": 14.97232, "trades": 1, "taker_buy_volume": 752.0, "taker_buy_quote": 14.97232}, {"ts": 1772236860000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 9455.0, "quote_volume": 188.335755, "trades": 5, "taker_buy_volume": 9455.0, "taker_buy_quote": 188.335755}, {"ts": 1772236920000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 19300.5, "quote_volume": 384.06934, "trades": 7, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1772236980000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 41522.0, "quote_volume": 825.118046, "trades": 9, "taker_buy_volume": 6322.5, "taker_buy_quote": 125.6913}, {"ts": 1772237040000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 404.0, "quote_volume": 8.03556, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 8.03556}, {"ts": 1772237100000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 5836.5, "quote_volume": 116.195143, "trades": 6, "taker_buy_volume": 5436.5, "taker_buy_quote": 108.239143}, {"ts": 1772237160000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 2059.6, "quote_volume": 40.991568, "trades": 4, "taker_buy_volume": 552.8, "taker_buy_quote": 11.006248}, {"ts": 1772237220000, "open": 0.01989, "high": 0.01992, "low": 0.01989, "close": 0.0199, "volume": 27181.8, "quote_volume": 541.167478, "trades": 10, "taker_buy_volume": 13437.6, "taker_buy_quote": 267.582789}, {"ts": 1772237280000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1414.2, "quote_volume": 28.14258, "trades": 3, "taker_buy_volume": 1414.2, "taker_buy_quote": 28.14258}, {"ts": 1772237340000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 4213.0, "quote_volume": 83.804764, "trades": 8, "taker_buy_volume": 3305.9, "taker_buy_quote": 65.771616}, {"ts": 1772237400000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 2325.2, "quote_volume": 46.234572, "trades": 5, "taker_buy_volume": 959.6, "taker_buy_quote": 19.086444}, {"ts": 1772237460000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 7514.1, "quote_volume": 149.455449, "trades": 7, "taker_buy_volume": 7514.1, "taker_buy_quote": 149.455449}, {"ts": 1772237520000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 2424.3, "quote_volume": 48.219327, "trades": 5, "taker_buy_volume": 2424.3, "taker_buy_quote": 48.219327}, {"ts": 1772237580000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 808.0, "quote_volume": 16.07112, "trades": 3, "taker_buy_volume": 808.0, "taker_buy_quote": 16.07112}, {"ts": 1772237640000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237700000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 2608.2, "quote_volume": 51.877098, "trades": 4, "taker_buy_volume": 2608.2, "taker_buy_quote": 51.877098}, {"ts": 1772237760000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 466.6, "quote_volume": 9.276008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237820000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1675.7, "quote_volume": 33.296159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237880000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237940000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1268.1, "quote_volume": 25.184466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238000000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 8323.2, "quote_volume": 165.226769, "trades": 6, "taker_buy_volume": 8323.2, "taker_buy_quote": 165.226769}, {"ts": 1772238060000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 1158.0, "quote_volume": 23.009791, "trades": 2, "taker_buy_volume": 1158.0, "taker_buy_quote": 23.009791}, {"ts": 1772238120000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238180000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238240000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 20979.0, "quote_volume": 416.74415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238300000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238360000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238420000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 11437.8, "quote_volume": 227.196249, "trades": 7, "taker_buy_volume": 1124.9, "taker_buy_quote": 22.329265}, {"ts": 1772238480000, "open": 0.01986, "high": 0.01986, "low": 0.01981, "close": 0.01981, "volume": 156250.4, "quote_volume": 3098.53177, "trades": 42, "taker_buy_volume": 8479.2, "taker_buy_quote": 168.194415}, {"ts": 1772238540000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 3808.1, "quote_volume": 75.40038, "trades": 5, "taker_buy_volume": 3265.1, "taker_buy_quote": 64.64898}, {"ts": 1772238600000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 1617.8, "quote_volume": 32.01527, "trades": 4, "taker_buy_volume": 759.3, "taker_buy_quote": 15.03414}, {"ts": 1772238660000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 4178.1, "quote_volume": 82.715268, "trades": 4, "taker_buy_volume": 3622.5, "taker_buy_quote": 71.7255}, {"ts": 1772238720000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 33004.3, "quote_volume": 654.056617, "trades": 14, "taker_buy_volume": 30893.1, "taker_buy_quote": 612.219674}, {"ts": 1772238780000, "open": 0.01982, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 4057.0, "quote_volume": 80.410097, "trades": 6, "taker_buy_volume": 488.0, "taker_buy_quote": 9.67704}, {"ts": 1772238840000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 1256.3, "quote_volume": 24.87876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238900000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238960000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 452.3, "quote_volume": 8.960063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239020000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239080000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239140000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 11063.1, "quote_volume": 219.167371, "trades": 7, "taker_buy_volume": 8214.9, "taker_buy_quote": 162.744529}, {"ts": 1772239200000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 18119.5, "quote_volume": 359.204505, "trades": 14, "taker_buy_volume": 18119.5, "taker_buy_quote": 359.204505}, {"ts": 1772239260000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01983, "volume": 13155.7, "quote_volume": 260.87867, "trades": 13, "taker_buy_volume": 10774.5, "taker_buy_quote": 213.664499}, {"ts": 1772239320000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 13323.4, "quote_volume": 264.341208, "trades": 10, "taker_buy_volume": 2907.4, "taker_buy_quote": 57.687768}, {"ts": 1772239380000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 1311.7, "quote_volume": 26.00194, "trades": 3, "taker_buy_volume": 404.6, "taker_buy_quote": 8.023218}, {"ts": 1772239440000, "open": 0.01983, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 2043.7, "quote_volume": 40.528393, "trades": 3, "taker_buy_volume": 1675.4, "taker_buy_quote": 33.228687}, {"ts": 1772239500000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1683.0, "quote_volume": 33.37389, "trades": 2, "taker_buy_volume": 1683.0, "taker_buy_quote": 33.37389}, {"ts": 1772239560000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1645.4, "quote_volume": 32.611828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239620000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 6591.0, "quote_volume": 130.735301, "trades": 6, "taker_buy_volume": 6591.0, "taker_buy_quote": 130.735301}, {"ts": 1772239680000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239740000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 959.6, "quote_volume": 19.038464, "trades": 2, "taker_buy_volume": 959.6, "taker_buy_quote": 19.038464}, {"ts": 1772239800000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 7207.9, "quote_volume": 142.996696, "trades": 7, "taker_buy_volume": 6403.9, "taker_buy_quote": 127.053376}, {"ts": 1772239860000, "open": 0.01984, "high": 0.01987, "low": 0.01984, "close": 0.01985, "volume": 23863.6, "quote_volume": 473.85447, "trades": 26, "taker_buy_volume": 22959.1, "taker_buy_quote": 455.900145}, {"ts": 1772239920000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 5548.3, "quote_volume": 110.129687, "trades": 6, "taker_buy_volume": 404.0, "taker_buy_quote": 8.0194}, {"ts": 1772239980000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240040000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 1695.5, "quote_volume": 33.627471, "trades": 2, "taker_buy_volume": 1695.5, "taker_buy_quote": 33.627471}, {"ts": 1772240100000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 1007.9, "quote_volume": 19.992213, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 11.023104}, {"ts": 1772240160000, "open": 0.01984, "high": 0.01987, "low": 0.01983, "close": 0.01986, "volume": 24451.4, "quote_volume": 485.501376, "trades": 24, "taker_buy_volume": 23542.1, "taker_buy_quote": 467.454738}, {"ts": 1772240220000, "open": 0.01987, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 4709.5, "quote_volume": 93.595619, "trades": 7, "taker_buy_volume": 4207.0, "taker_buy_quote": 83.615969}, {"ts": 1772240280000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240340000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240400000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01988, "volume": 13931.5, "quote_volume": 276.894257, "trades": 13, "taker_buy_volume": 13931.5, "taker_buy_quote": 276.894257}, {"ts": 1772240460000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 3094.6, "quote_volume": 61.43589, "trades": 5, "taker_buy_volume": 2084.5, "taker_buy_quote": 41.385405}, {"ts": 1772240520000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 957.0, "quote_volume": 19.000995, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 9.02637}, {"ts": 1772240580000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240640000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 5270.9, "quote_volume": 104.721534, "trades": 4, "taker_buy_volume": 5270.9, "taker_buy_quote": 104.721534}, {"ts": 1772240700000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 7139.2, "quote_volume": 141.847361, "trades": 6, "taker_buy_volume": 6284.9, "taker_buy_quote": 124.880963}, {"ts": 1772240760000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240820000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 641.9, "quote_volume": 12.741715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240880000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240940000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 3659.0, "quote_volume": 72.66774, "trades": 6, "taker_buy_volume": 3659.0, "taker_buy_quote": 72.66774}, {"ts": 1772241000000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241060000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1027.0, "quote_volume": 20.39622, "trades": 3, "taker_buy_volume": 1027.0, "taker_buy_quote": 20.39622}, {"ts": 1772241120000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241180000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 304.0, "quote_volume": 6.03744, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 6.03744}, {"ts": 1772241240000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 839.0, "quote_volume": 16.66254, "trades": 2, "taker_buy_volume": 839.0, "taker_buy_quote": 16.66254}, {"ts": 1772241300000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 512.0, "quote_volume": 10.16832, "trades": 1, "taker_buy_volume": 512.0, "taker_buy_quote": 10.16832}, {"ts": 1772241360000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241420000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 4389.7, "quote_volume": 87.135545, "trades": 3, "taker_buy_volume": 2109.3, "taker_buy_quote": 41.869605}, {"ts": 1772241480000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241540000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 2948.7, "quote_volume": 58.450223, "trades": 2, "taker_buy_volume": 1124.9, "taker_buy_quote": 22.284269}, {"ts": 1772241600000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 10338.1, "quote_volume": 204.901142, "trades": 4, "taker_buy_volume": 8642.6, "taker_buy_quote": 171.296332}, {"ts": 1772241660000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241720000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241780000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241840000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 1463.0, "quote_volume": 28.985411, "trades": 4, "taker_buy_volume": 1463.0, "taker_buy_quote": 28.985411}, {"ts": 1772241900000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241960000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242020000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1615.7, "quote_volume": 32.007017, "trades": 3, "taker_buy_volume": 1053.9, "taker_buy_quote": 20.877759}, {"ts": 1772242080000, "open": 0.0198, "high": 0.0198, "low": 0.01977, "close": 0.01978, "volume": 9770.8, "quote_volume": 193.407703, "trades": 10, "taker_buy_volume": 8864.0, "taker_buy_quote": 175.466698}, {"ts": 1772242140000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1690.2, "quote_volume": 33.398352, "trades": 1, "taker_buy_volume": 1690.2, "taker_buy_quote": 33.398352}, {"ts": 1772242200000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 13255.7, "quote_volume": 261.932632, "trades": 7, "taker_buy_volume": 11713.5, "taker_buy_quote": 231.45876}, {"ts": 1772242260000, "open": 0.01975, "high": 0.01975, "low": 0.01972, "close": 0.01972, "volume": 8786.6, "quote_volume": 173.433165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242320000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 12049.3, "quote_volume": 237.732689, "trades": 10, "taker_buy_volume": 12049.3, "taker_buy_quote": 237.732689}, {"ts": 1772242380000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242440000, "open": 0.01973, "high": 0.01976, "low": 0.01973, "close": 0.01976, "volume": 16140.1, "quote_volume": 318.711396, "trades": 6, "taker_buy_volume": 10624.9, "taker_buy_quote": 209.841348}, {"ts": 1772242500000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 5243.9, "quote_volume": 103.514586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242560000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242620000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 11326.0, "quote_volume": 223.787175, "trades": 6, "taker_buy_volume": 5701.0, "taker_buy_quote": 112.637175}, {"ts": 1772242680000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 3994.9, "quote_volume": 78.939224, "trades": 4, "taker_buy_volume": 3994.9, "taker_buy_quote": 78.939224}, {"ts": 1772242740000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3081.0, "quote_volume": 60.84975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242800000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 1011.5, "quote_volume": 19.982695, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 11.00632}, {"ts": 1772242860000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 2460.1, "quote_volume": 48.598862, "trades": 7, "taker_buy_volume": 1188.7, "taker_buy_quote": 23.488712}, {"ts": 1772242920000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 18108.0, "quote_volume": 357.633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242980000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 1621.5, "quote_volume": 32.025551, "trades": 5, "taker_buy_volume": 1217.5, "taker_buy_quote": 24.046551}, {"ts": 1772243040000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 881.1, "quote_volume": 17.406853, "trades": 2, "taker_buy_volume": 512.8, "taker_buy_quote": 10.132928}, {"ts": 1772243100000, "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 5836.3, "quote_volume": 115.280127, "trades": 6, "taker_buy_volume": 1825.3, "taker_buy_quote": 36.067928}, {"ts": 1772243160000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 1724.3, "quote_volume": 34.060001, "trades": 4, "taker_buy_volume": 507.6, "taker_buy_quote": 10.030176}, {"ts": 1772243220000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 404.0, "quote_volume": 7.979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243280000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 1173.8, "quote_volume": 23.186611, "trades": 2, "taker_buy_volume": 406.1, "taker_buy_quote": 8.024536}, {"ts": 1772243340000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243400000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243460000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243520000, "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 962.1, "quote_volume": 19.002006, "trades": 2, "taker_buy_volume": 507.6, "taker_buy_quote": 10.030176}, {"ts": 1772243580000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 15810.9, "quote_volume": 312.398431, "trades": 10, "taker_buy_volume": 14846.6, "taker_buy_quote": 293.353506}, {"ts": 1772243640000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 1419.0, "quote_volume": 28.034895, "trades": 4, "taker_buy_volume": 964.5, "taker_buy_quote": 19.05852}, {"ts": 1772243700000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 1544.5, "quote_volume": 30.511656, "trades": 3, "taker_buy_volume": 778.1, "taker_buy_quote": 15.375256}, {"ts": 1772243760000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 507.6, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243820000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 678.6, "quote_volume": 13.40235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243880000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243940000, "open": 0.01976, "high": 0.01979, "low": 0.01975, "close": 0.01979, "volume": 30985.6, "quote_volume": 612.539909, "trades": 19, "taker_buy_volume": 30276.6, "taker_buy_quote": 598.537159}, {"ts": 1772244000000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 16359.7, "quote_volume": 323.819258, "trades": 10, "taker_buy_volume": 8967.1, "taker_buy_quote": 177.463454}, {"ts": 1772244060000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1129.4, "quote_volume": 22.328238, "trades": 3, "taker_buy_volume": 1129.4, "taker_buy_quote": 22.328238}, {"ts": 1772244120000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 863.0, "quote_volume": 17.049806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244180000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244240000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1690.2, "quote_volume": 33.38145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244300000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 6096.4, "quote_volume": 120.514579, "trades": 3, "taker_buy_volume": 6096.4, "taker_buy_quote": 120.514579}, {"ts": 1772244360000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244420000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 5173.7, "quote_volume": 102.232312, "trades": 2, "taker_buy_volume": 5173.7, "taker_buy_quote": 102.232312}, {"ts": 1772244480000, "open": 0.01976, "high": 0.01988, "low": 0.01976, "close": 0.01988, "volume": 446758.9, "quote_volume": 8858.643652, "trades": 118, "taker_buy_volume": 393935.9, "taker_buy_quote": 7810.498954}, {"ts": 1772244540000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 22047.1, "quote_volume": 438.593293, "trades": 13, "taker_buy_volume": 9183.8, "taker_buy_quote": 182.733384}, {"ts": 1772244600000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 13199.5, "quote_volume": 262.903886, "trades": 6, "taker_buy_volume": 13199.5, "taker_buy_quote": 262.903886}, {"ts": 1772244660000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 3738.4, "quote_volume": 74.411544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244720000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244780000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 4172.0, "quote_volume": 83.10624, "trades": 4, "taker_buy_volume": 4172.0, "taker_buy_quote": 83.10624}, {"ts": 1772244840000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244900000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244960000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 1462.7, "quote_volume": 29.09969, "trades": 3, "taker_buy_volume": 1060.7, "taker_buy_quote": 21.10793}, {"ts": 1772245020000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 682.2, "quote_volume": 13.562136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245080000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 4309.8, "quote_volume": 85.721922, "trades": 1, "taker_buy_volume": 4309.8, "taker_buy_quote": 85.721922}, {"ts": 1772245140000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245200000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245260000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 75914.9, "quote_volume": 1509.188212, "trades": 4, "taker_buy_volume": 65793.9, "taker_buy_quote": 1307.982732}, {"ts": 1772245320000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245380000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245440000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245500000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245560000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5625.0, "quote_volume": 111.825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245620000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 759.6, "quote_volume": 15.093252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245680000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245740000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 5126.9, "quote_volume": 101.963005, "trades": 2, "taker_buy_volume": 5126.9, "taker_buy_quote": 101.963005}, {"ts": 1772245800000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245860000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245920000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245980000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 6334.9, "quote_volume": 125.921133, "trades": 3, "taker_buy_volume": 4667.0, "taker_buy_quote": 92.77996}, {"ts": 1772246040000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246100000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246160000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 409.7, "quote_volume": 8.144836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246220000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 6851.3, "quote_volume": 136.203844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246280000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1660.7, "quote_volume": 32.998109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246340000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 2000.0, "quote_volume": 39.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246400000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246460000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246520000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246580000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246640000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246700000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246760000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246820000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 5117.7, "quote_volume": 101.571418, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246880000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246940000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247000000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247060000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247120000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247180000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247240000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 363.4, "quote_volume": 7.202588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247300000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247360000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247420000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 626.9, "quote_volume": 12.425158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247480000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 2436.9, "quote_volume": 48.323727, "trades": 1, "taker_buy_volume": 2436.9, "taker_buy_quote": 48.323727}, {"ts": 1772247540000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 2965.2, "quote_volume": 58.799916, "trades": 1, "taker_buy_volume": 2965.2, "taker_buy_quote": 58.799916}, {"ts": 1772247600000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 4419.1, "quote_volume": 87.586562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247660000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 5625.0, "quote_volume": 111.43125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.43125}, {"ts": 1772247720000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 3208.1, "quote_volume": 63.52038, "trades": 4, "taker_buy_volume": 3208.1, "taker_buy_quote": 63.52038}, {"ts": 1772247780000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 35281.2, "quote_volume": 698.572785, "trades": 7, "taker_buy_volume": 34778.7, "taker_buy_quote": 688.61826}, {"ts": 1772247840000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 4288.7, "quote_volume": 84.910704, "trades": 5, "taker_buy_volume": 1015.3, "taker_buy_quote": 20.10294}, {"ts": 1772247900000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 2608.2, "quote_volume": 51.636478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247960000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248020000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 531.5, "quote_volume": 10.529015, "trades": 1, "taker_buy_volume": 531.5, "taker_buy_quote": 10.529015}, {"ts": 1772248080000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1055.0, "quote_volume": 20.89955, "trades": 1, "taker_buy_volume": 1055.0, "taker_buy_quote": 20.89955}, {"ts": 1772248140000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248200000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 5625.0, "quote_volume": 111.6, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.6}, {"ts": 1772248260000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248320000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248380000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248440000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 992.0, "quote_volume": 19.65152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248500000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248560000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248620000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 3641.2, "quote_volume": 72.102163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248680000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1656.0, "quote_volume": 32.7888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248740000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248800000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1627.1, "quote_volume": 32.249122, "trades": 2, "taker_buy_volume": 1627.1, "taker_buy_quote": 32.249122}, {"ts": 1772248860000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 6579.5, "quote_volume": 130.339895, "trades": 2, "taker_buy_volume": 1620.3, "taker_buy_quote": 32.098143}, {"ts": 1772248920000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 4354.2, "quote_volume": 86.133146, "trades": 3, "taker_buy_volume": 707.0, "taker_buy_quote": 13.99153}, {"ts": 1772248980000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249040000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249100000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249160000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249220000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249280000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249340000, "open": 0.01977, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 22580.4, "quote_volume": 446.458483, "trades": 8, "taker_buy_volume": 22098.1, "taker_buy_quote": 436.928235}, {"ts": 1772249400000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249460000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249520000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249580000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 4604.0, "quote_volume": 90.94898, "trades": 3, "taker_buy_volume": 4604.0, "taker_buy_quote": 90.94898}, {"ts": 1772249640000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 20531.5, "quote_volume": 405.34806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249700000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 3038.8, "quote_volume": 59.955524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249760000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249820000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249880000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 2000.0, "quote_volume": 39.46, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.46}, {"ts": 1772249940000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250000000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250060000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250120000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250180000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 5625.0, "quote_volume": 111.09375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250240000, "open": 0.01975, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 4304.9, "quote_volume": 84.988907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250300000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250360000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250420000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 544.7, "quote_volume": 10.757825, "trades": 1, "taker_buy_volume": 544.7, "taker_buy_quote": 10.757825}, {"ts": 1772250480000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250540000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250600000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250660000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250720000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250780000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 6494.0, "quote_volume": 128.261426, "trades": 4, "taker_buy_volume": 6494.0, "taker_buy_quote": 128.261426}, {"ts": 1772250840000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250900000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250960000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251020000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 719.1, "quote_volume": 14.195034, "trades": 1, "taker_buy_volume": 719.1, "taker_buy_quote": 14.195034}, {"ts": 1772251080000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251140000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 9070.0, "quote_volume": 178.709, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.58}, {"ts": 1772251200000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 2284.8, "quote_volume": 44.987712, "trades": 3, "taker_buy_volume": 1122.4, "taker_buy_quote": 22.100056}, {"ts": 1772251260000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 5605.0, "quote_volume": 110.3064, "trades": 2, "taker_buy_volume": 5605.0, "taker_buy_quote": 110.3064}, {"ts": 1772251320000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251380000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251440000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 408.2, "quote_volume": 8.037458, "trades": 1, "taker_buy_volume": 408.2, "taker_buy_quote": 8.037458}, {"ts": 1772251500000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251560000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 1012.0, "quote_volume": 19.90604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251620000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 2740.7, "quote_volume": 53.954564, "trades": 2, "taker_buy_volume": 1758.8, "taker_buy_quote": 34.630772}, {"ts": 1772251680000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251740000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251800000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251860000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 1413.1, "quote_volume": 27.781546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251920000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251980000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1979.9, "quote_volume": 38.964432, "trades": 1, "taker_buy_volume": 1979.9, "taker_buy_quote": 38.964432}, {"ts": 1772252040000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 850.0, "quote_volume": 16.7195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252100000, "open": 0.01966, "high": 0.01966, "low": 0.01965, "close": 0.01965, "volume": 10234.4, "quote_volume": 201.142694, "trades": 5, "taker_buy_volume": 1475.9, "taker_buy_quote": 29.001435}, {"ts": 1772252160000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 4715.5, "quote_volume": 92.659575, "trades": 2, "taker_buy_volume": 1945.2, "taker_buy_quote": 38.22318}, {"ts": 1772252220000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252280000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252340000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252400000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252460000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252520000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252580000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 11250.0, "quote_volume": 221.45625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252640000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 1295.7, "quote_volume": 25.517016, "trades": 3, "taker_buy_volume": 468.3, "taker_buy_quote": 9.22551}, {"ts": 1772252700000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 2951.0, "quote_volume": 58.10519, "trades": 4, "taker_buy_volume": 510.2, "taker_buy_quote": 10.045838}, {"ts": 1772252760000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 918.4, "quote_volume": 18.083296, "trades": 2, "taker_buy_volume": 918.4, "taker_buy_quote": 18.083296}, {"ts": 1772252820000, "open": 0.01969, "high": 0.01969, "low": 0.01966, "close": 0.01966, "volume": 6930.0, "quote_volume": 136.313659, "trades": 8, "taker_buy_volume": 2288.7, "taker_buy_quote": 45.028933}, {"ts": 1772252880000, "open": 0.01967, "high": 0.01967, "low": 0.01965, "close": 0.01966, "volume": 11431.7, "quote_volume": 224.725379, "trades": 9, "taker_buy_volume": 2091.8, "taker_buy_quote": 41.140094}, {"ts": 1772252940000, "open": 0.01967, "high": 0.01968, "low": 0.01965, "close": 0.01966, "volume": 13977.8, "quote_volume": 274.93876, "trades": 7, "taker_buy_volume": 12962.6, "taker_buy_quote": 254.974852}, {"ts": 1772253000000, "open": 0.01966, "high": 0.01966, "low": 0.01943, "close": 0.01948, "volume": 593537.5, "quote_volume": 11576.937699, "trades": 144, "taker_buy_volume": 68966.4, "taker_buy_quote": 1344.841904}, {"ts": 1772253060000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 1251.1, "quote_volume": 24.371428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253120000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 8481.3, "quote_volume": 165.351809, "trades": 4, "taker_buy_volume": 5127.2, "taker_buy_quote": 99.9804}, {"ts": 1772253180000, "open": 0.0195, "high": 0.01955, "low": 0.0195, "close": 0.01955, "volume": 1943.0, "quote_volume": 37.924424, "trades": 4, "taker_buy_volume": 514.4, "taker_buy_quote": 10.05652}, {"ts": 1772253240000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 2704.0, "quote_volume": 52.814222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253300000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253360000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 539.5, "quote_volume": 10.54183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253420000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253480000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253540000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253600000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253660000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253720000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1524.4, "quote_volume": 29.756288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253780000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253840000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253900000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253960000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 3676.8, "quote_volume": 71.807904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254020000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 32757.9, "quote_volume": 639.761787, "trades": 8, "taker_buy_volume": 32757.9, "taker_buy_quote": 639.761787}, {"ts": 1772254080000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 697.7, "quote_volume": 13.626081, "trades": 1, "taker_buy_volume": 697.7, "taker_buy_quote": 13.626081}, {"ts": 1772254140000, "open": 0.01954, "high": 0.01956, "low": 0.01954, "close": 0.01956, "volume": 19543.7, "quote_volume": 382.172418, "trades": 5, "taker_buy_volume": 15861.7, "taker_buy_quote": 310.152498}, {"ts": 1772254200000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 6488.5, "quote_volume": 126.850175, "trades": 2, "taker_buy_volume": 6488.5, "taker_buy_quote": 126.850175}, {"ts": 1772254260000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254320000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 659.8, "quote_volume": 12.892492, "trades": 1, "taker_buy_volume": 659.8, "taker_buy_quote": 12.892492}, {"ts": 1772254380000, "open": 0.01953, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 923.1, "quote_volume": 18.024524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254440000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254500000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254560000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254620000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254680000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254740000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254800000, "open": 0.01956, "high": 0.01956, "low": 0.01954, "close": 0.01954, "volume": 9998.2, "quote_volume": 195.550232, "trades": 5, "taker_buy_volume": 5120.3, "taker_buy_quote": 100.153068}, {"ts": 1772254860000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254920000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 6035.3, "quote_volume": 118.110821, "trades": 2, "taker_buy_volume": 6035.3, "taker_buy_quote": 118.110821}, {"ts": 1772254980000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255040000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 3228.8, "quote_volume": 63.219904, "trades": 1, "taker_buy_volume": 3228.8, "taker_buy_quote": 63.219904}, {"ts": 1772255100000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255160000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255220000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 1342.1, "quote_volume": 26.270538, "trades": 2, "taker_buy_volume": 564.1, "taker_buy_quote": 11.045078}, {"ts": 1772255280000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255340000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255400000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 461.5, "quote_volume": 9.031555, "trades": 1, "taker_buy_volume": 461.5, "taker_buy_quote": 9.031555}, {"ts": 1772255460000, "open": 0.01957, "high": 0.01957, "low": 0.01956, "close": 0.01956, "volume": 2410.2, "quote_volume": 47.158896, "trades": 5, "taker_buy_volume": 1538.4, "taker_buy_quote": 30.106488}, {"ts": 1772255520000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 1479.6, "quote_volume": 28.946588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255580000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1313.9, "quote_volume": 25.726162, "trades": 1, "taker_buy_volume": 1313.9, "taker_buy_quote": 25.726162}, {"ts": 1772255640000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255700000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255760000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 1500.0, "quote_volume": 29.355, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.355}, {"ts": 1772255820000, "open": 0.01955, "high": 0.01955, "low": 0.01953, "close": 0.01953, "volume": 900.3, "quote_volume": 17.589405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255880000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255940000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 358.9, "quote_volume": 7.020084, "trades": 1, "taker_buy_volume": 358.9, "taker_buy_quote": 7.020084}, {"ts": 1772256000000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256060000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 2682.4, "quote_volume": 52.387272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256120000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1627.1, "quote_volume": 31.760992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256180000, "open": 0.01953, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 1887.0, "quote_volume": 36.847498, "trades": 4, "taker_buy_volume": 1325.8, "taker_buy_quote": 25.892874}, {"ts": 1772256240000, "open": 0.01953, "high": 0.01954, "low": 0.01952, "close": 0.01954, "volume": 2874.7, "quote_volume": 56.159785, "trades": 3, "taker_buy_volume": 2564.1, "taker_buy_quote": 50.096873}, {"ts": 1772256300000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 918.4, "quote_volume": 17.927168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256360000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256420000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 706.3, "quote_volume": 13.786976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256480000, "open": 0.01953, "high": 0.01953, "low": 0.0195, "close": 0.0195, "volume": 7418.3, "quote_volume": 144.705763, "trades": 4, "taker_buy_volume": 2291.1, "taker_buy_quote": 44.725363}, {"ts": 1772256540000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 2336.4, "quote_volume": 45.5498, "trades": 4, "taker_buy_volume": 1336.4, "taker_buy_quote": 26.0598}, {"ts": 1772256600000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 1907.3, "quote_volume": 37.188226, "trades": 5, "taker_buy_volume": 1907.3, "taker_buy_quote": 37.188226}, {"ts": 1772256660000, "open": 0.0195, "high": 0.0195, "low": 0.01947, "close": 0.01947, "volume": 1340.2, "quote_volume": 26.115344, "trades": 3, "taker_buy_volume": 1340.2, "taker_buy_quote": 26.115344}, {"ts": 1772256720000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 1288.7, "quote_volume": 25.099752, "trades": 3, "taker_buy_volume": 1288.7, "taker_buy_quote": 25.099752}, {"ts": 1772256780000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 1391.8, "quote_volume": 27.112264, "trades": 3, "taker_buy_volume": 1391.8, "taker_buy_quote": 27.112264}, {"ts": 1772256840000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256900000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256960000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257020000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257080000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1944.6, "quote_volume": 37.861362, "trades": 2, "taker_buy_volume": 1944.6, "taker_buy_quote": 37.861362}, {"ts": 1772257140000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 463.9, "quote_volume": 9.036772, "trades": 1, "taker_buy_volume": 463.9, "taker_buy_quote": 9.036772}, {"ts": 1772257200000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 313.4, "quote_volume": 6.101898, "trades": 1, "taker_buy_volume": 313.4, "taker_buy_quote": 6.101898}, {"ts": 1772257260000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257320000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257380000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257440000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257500000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257560000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257620000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01946, "volume": 8096.9, "quote_volume": 157.568003, "trades": 7, "taker_buy_volume": 7635.4, "taker_buy_quote": 148.587213}, {"ts": 1772257680000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 1084.9, "quote_volume": 21.112154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257740000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257800000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257860000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257920000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257980000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258040000, "open": 0.01945, "high": 0.01946, "low": 0.01944, "close": 0.01944, "volume": 1337.6, "quote_volume": 26.015316, "trades": 3, "taker_buy_volume": 824.8, "taker_buy_quote": 16.046484}, {"ts": 1772258100000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 312.0, "quote_volume": 6.06528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258160000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 3059.1, "quote_volume": 59.468904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258220000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 666.7, "quote_volume": 12.973982, "trades": 1, "taker_buy_volume": 666.7, "taker_buy_quote": 12.973982}, {"ts": 1772258280000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258340000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258400000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258460000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258520000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 257.0, "quote_volume": 4.99865, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 4.99865}, {"ts": 1772258580000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258640000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258700000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258760000, "open": 0.01945, "high": 0.01945, "low": 0.01943, "close": 0.01943, "volume": 6278.9, "quote_volume": 122.010367, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 11.02815}, {"ts": 1772258820000, "open": 0.01941, "high": 0.01943, "low": 0.01941, "close": 0.01942, "volume": 2828.7, "quote_volume": 54.929791, "trades": 5, "taker_buy_volume": 672.1, "taker_buy_quote": 13.058903}, {"ts": 1772258880000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 1384.7, "quote_volume": 26.890874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258940000, "open": 0.01943, "high": 0.01945, "low": 0.01943, "close": 0.01944, "volume": 1487.2, "quote_volume": 28.90963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259000000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 2389.5, "quote_volume": 46.45188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259060000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 1128.2, "quote_volume": 21.920926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259120000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259180000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259240000, "open": 0.01943, "high": 0.01943, "low": 0.01939, "close": 0.01939, "volume": 77205.4, "quote_volume": 1499.32898, "trades": 19, "taker_buy_volume": 28741.0, "taker_buy_quote": 558.24269}, {"ts": 1772259300000, "open": 0.0194, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 932.6, "quote_volume": 18.08415, "trades": 2, "taker_buy_volume": 932.6, "taker_buy_quote": 18.08415}, {"ts": 1772259360000, "open": 0.01935, "high": 0.01935, "low": 0.01932, "close": 0.01932, "volume": 22876.6, "quote_volume": 442.446081, "trades": 12, "taker_buy_volume": 14233.3, "taker_buy_quote": 275.245987}, {"ts": 1772259420000, "open": 0.01932, "high": 0.01932, "low": 0.01924, "close": 0.01924, "volume": 16611.2, "quote_volume": 320.243393, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259480000, "open": 0.01924, "high": 0.01924, "low": 0.01906, "close": 0.0192, "volume": 201734.0, "quote_volume": 3859.917281, "trades": 50, "taker_buy_volume": 106190.4, "taker_buy_quote": 2033.350041}, {"ts": 1772259540000, "open": 0.01925, "high": 0.01929, "low": 0.01924, "close": 0.01929, "volume": 16761.2, "quote_volume": 323.023945, "trades": 15, "taker_buy_volume": 14529.7, "taker_buy_quote": 280.054581}, {"ts": 1772259600000, "open": 0.01929, "high": 0.01932, "low": 0.01925, "close": 0.0193, "volume": 34790.2, "quote_volume": 671.706388, "trades": 14, "taker_buy_volume": 27399.2, "taker_buy_quote": 529.163084}, {"ts": 1772259660000, "open": 0.01933, "high": 0.01938, "low": 0.01933, "close": 0.01938, "volume": 20703.9, "quote_volume": 401.01495, "trades": 8, "taker_buy_volume": 20703.9, "taker_buy_quote": 401.01495}, {"ts": 1772259720000, "open": 0.01939, "high": 0.01942, "low": 0.01936, "close": 0.01936, "volume": 28223.1, "quote_volume": 547.188731, "trades": 10, "taker_buy_volume": 23580.1, "taker_buy_quote": 457.295251}, {"ts": 1772259780000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 8658.6, "quote_volume": 167.472694, "trades": 2, "taker_buy_volume": 3560.8, "taker_buy_quote": 68.830264}, {"ts": 1772259840000, "open": 0.01932, "high": 0.01935, "low": 0.01927, "close": 0.01927, "volume": 12003.7, "quote_volume": 231.89935, "trades": 5, "taker_buy_volume": 10778.1, "taker_buy_quote": 208.282038}, {"ts": 1772259900000, "open": 0.01928, "high": 0.01928, "low": 0.01925, "close": 0.01925, "volume": 6148.9, "quote_volume": 118.476846, "trades": 6, "taker_buy_volume": 1354.3, "taker_buy_quote": 26.101528}, {"ts": 1772259960000, "open": 0.01926, "high": 0.01928, "low": 0.01926, "close": 0.01926, "volume": 21823.7, "quote_volume": 420.470306, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260020000, "open": 0.01922, "high": 0.01925, "low": 0.0192, "close": 0.0192, "volume": 11031.5, "quote_volume": 211.995282, "trades": 7, "taker_buy_volume": 5991.0, "taker_buy_quote": 115.181313}, {"ts": 1772260080000, "open": 0.01919, "high": 0.0192, "low": 0.01917, "close": 0.01917, "volume": 11139.0, "quote_volume": 213.675997, "trades": 11, "taker_buy_volume": 2146.5, "taker_buy_quote": 41.185576}, {"ts": 1772260140000, "open": 0.01915, "high": 0.0192, "low": 0.01914, "close": 0.01917, "volume": 11932.3, "quote_volume": 228.745226, "trades": 9, "taker_buy_volume": 10682.2, "taker_buy_quote": 204.814145}, {"ts": 1772260200000, "open": 0.01913, "high": 0.01916, "low": 0.01909, "close": 0.01914, "volume": 15638.8, "quote_volume": 298.900526, "trades": 11, "taker_buy_volume": 7048.0, "taker_buy_quote": 134.68224}, {"ts": 1772260260000, "open": 0.0191, "high": 0.0191, "low": 0.01905, "close": 0.01905, "volume": 16244.2, "quote_volume": 309.991732, "trades": 10, "taker_buy_volume": 8346.0, "taker_buy_quote": 159.32514}, {"ts": 1772260320000, "open": 0.01904, "high": 0.01904, "low": 0.01901, "close": 0.01902, "volume": 11105.7, "quote_volume": 211.405652, "trades": 5, "taker_buy_volume": 4754.7, "taker_buy_quote": 90.510361}, {"ts": 1772260380000, "open": 0.01903, "high": 0.01903, "low": 0.01898, "close": 0.01898, "volume": 149464.5, "quote_volume": 2838.387183, "trades": 14, "taker_buy_volume": 140197.9, "taker_buy_quote": 2662.378462}, {"ts": 1772260440000, "open": 0.01902, "high": 0.01903, "low": 0.019, "close": 0.019, "volume": 3760.5, "quote_volume": 71.512593, "trades": 5, "taker_buy_volume": 2891.5, "taker_buy_quote": 55.001593}, {"ts": 1772260500000, "open": 0.01901, "high": 0.01903, "low": 0.01895, "close": 0.01895, "volume": 25154.0, "quote_volume": 477.489062, "trades": 14, "taker_buy_volume": 15559.4, "taker_buy_quote": 295.565942}, {"ts": 1772260560000, "open": 0.01894, "high": 0.01897, "low": 0.01878, "close": 0.01885, "volume": 199854.9, "quote_volume": 3770.776905, "trades": 54, "taker_buy_volume": 54504.0, "taker_buy_quote": 1028.433191}, {"ts": 1772260620000, "open": 0.01889, "high": 0.0189, "low": 0.01884, "close": 0.01888, "volume": 61073.0, "quote_volume": 1152.617876, "trades": 11, "taker_buy_volume": 29056.3, "taker_buy_quote": 548.872975}, {"ts": 1772260680000, "open": 0.01885, "high": 0.01888, "low": 0.01882, "close": 0.01883, "volume": 77458.8, "quote_volume": 1458.810866, "trades": 19, "taker_buy_volume": 3079.3, "taker_buy_quote": 58.050689}, {"ts": 1772260740000, "open": 0.01883, "high": 0.01891, "low": 0.01883, "close": 0.01889, "volume": 54671.9, "quote_volume": 1032.602271, "trades": 17, "taker_buy_volume": 52072.0, "taker_buy_quote": 983.526548}, {"ts": 1772260800000, "open": 0.01891, "high": 0.01892, "low": 0.0189, "close": 0.01892, "volume": 1950.5, "quote_volume": 36.880827, "trades": 4, "taker_buy_volume": 582.0, "taker_buy_quote": 11.01144}, {"ts": 1772260860000, "open": 0.01892, "high": 0.01898, "low": 0.0189, "close": 0.0189, "volume": 84656.6, "quote_volume": 1604.133845, "trades": 17, "taker_buy_volume": 62667.0, "taker_buy_quote": 1187.636819}, {"ts": 1772260920000, "open": 0.01892, "high": 0.01899, "low": 0.01891, "close": 0.01899, "volume": 4163.7, "quote_volume": 78.844455, "trades": 5, "taker_buy_volume": 1111.1, "taker_buy_quote": 21.099789}, {"ts": 1772260980000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 1421.1, "quote_volume": 26.948793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261040000, "open": 0.01895, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 2734.2, "quote_volume": 51.817827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261100000, "open": 0.01897, "high": 0.01897, "low": 0.01887, "close": 0.01887, "volume": 56211.8, "quote_volume": 1063.940085, "trades": 16, "taker_buy_volume": 2433.9, "taker_buy_quote": 46.103358}, {"ts": 1772261160000, "open": 0.01886, "high": 0.01886, "low": 0.0188, "close": 0.0188, "volume": 7380.1, "quote_volume": 138.933236, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261220000, "open": 0.01883, "high": 0.01883, "low": 0.01874, "close": 0.01878, "volume": 206988.4, "quote_volume": 3885.395357, "trades": 36, "taker_buy_volume": 62071.1, "taker_buy_quote": 1166.404166}, {"ts": 1772261280000, "open": 0.0188, "high": 0.0188, "low": 0.01877, "close": 0.01877, "volume": 4004.3, "quote_volume": 75.220813, "trades": 2, "taker_buy_volume": 2003.4, "taker_buy_quote": 37.66392}, {"ts": 1772261340000, "open": 0.01877, "high": 0.01877, "low": 0.01874, "close": 0.01875, "volume": 12927.5, "quote_volume": 242.461942, "trades": 6, "taker_buy_volume": 12927.5, "taker_buy_quote": 242.461942}, {"ts": 1772261400000, "open": 0.01871, "high": 0.01871, "low": 0.01861, "close": 0.01867, "volume": 146497.0, "quote_volume": 2732.003372, "trades": 37, "taker_buy_volume": 129881.6, "taker_buy_quote": 2422.011347}, {"ts": 1772261460000, "open": 0.0186, "high": 0.01865, "low": 0.01858, "close": 0.01863, "volume": 156009.7, "quote_volume": 2902.710571, "trades": 28, "taker_buy_volume": 65722.1, "taker_buy_quote": 1224.353269}, {"ts": 1772261520000, "open": 0.01867, "high": 0.01869, "low": 0.01864, "close": 0.01867, "volume": 7614.6, "quote_volume": 142.156106, "trades": 7, "taker_buy_volume": 6652.0, "taker_buy_quote": 124.207894}, {"ts": 1772261580000, "open": 0.01867, "high": 0.01867, "low": 0.01864, "close": 0.01864, "volume": 33124.4, "quote_volume": 617.728137, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261640000, "open": 0.01864, "high": 0.01867, "low": 0.01862, "close": 0.01862, "volume": 7900.6, "quote_volume": 147.293077, "trades": 5, "taker_buy_volume": 1148.3, "taker_buy_quote": 21.438761}, {"ts": 1772261700000, "open": 0.01864, "high": 0.01864, "low": 0.01859, "close": 0.01859, "volume": 6701.9, "quote_volume": 124.625652, "trades": 3, "taker_buy_volume": 602.5, "taker_buy_quote": 11.2306}, {"ts": 1772261760000, "open": 0.01857, "high": 0.01864, "low": 0.01857, "close": 0.01864, "volume": 16869.7, "quote_volume": 313.463712, "trades": 11, "taker_buy_volume": 12049.4, "taker_buy_quote": 223.932589}, {"ts": 1772261820000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 6664.6, "quote_volume": 124.04735, "trades": 6, "taker_buy_volume": 3956.9, "taker_buy_quote": 73.667748}, {"ts": 1772261880000, "open": 0.01859, "high": 0.01859, "low": 0.01855, "close": 0.01855, "volume": 438528.2, "quote_volume": 8135.012984, "trades": 28, "taker_buy_volume": 418796.3, "taker_buy_quote": 7768.986239}, {"ts": 1772261940000, "open": 0.01855, "high": 0.0186, "low": 0.01853, "close": 0.0186, "volume": 41156.8, "quote_volume": 764.968527, "trades": 11, "taker_buy_volume": 18315.7, "taker_buy_quote": 340.37956}, {"ts": 1772262000000, "open": 0.01854, "high": 0.01859, "low": 0.01845, "close": 0.01859, "volume": 179294.0, "quote_volume": 3316.606704, "trades": 40, "taker_buy_volume": 90097.3, "taker_buy_quote": 1666.478087}, {"ts": 1772262060000, "open": 0.01856, "high": 0.01864, "low": 0.01856, "close": 0.01863, "volume": 12717.9, "quote_volume": 236.779863, "trades": 6, "taker_buy_volume": 430.1, "taker_buy_quote": 8.012763}, {"ts": 1772262120000, "open": 0.01867, "high": 0.01876, "low": 0.01867, "close": 0.01869, "volume": 51537.3, "quote_volume": 964.70933, "trades": 20, "taker_buy_volume": 14375.3, "taker_buy_quote": 269.03411}, {"ts": 1772262180000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.01869, "volume": 11941.5, "quote_volume": 223.076494, "trades": 8, "taker_buy_volume": 1505.4, "taker_buy_quote": 28.128399}, {"ts": 1772262240000, "open": 0.01869, "high": 0.01875, "low": 0.01868, "close": 0.01875, "volume": 13932.5, "quote_volume": 261.057104, "trades": 8, "taker_buy_volume": 12105.9, "taker_buy_quote": 226.863576}, {"ts": 1772262300000, "open": 0.01876, "high": 0.01877, "low": 0.01874, "close": 0.01874, "volume": 11690.2, "quote_volume": 219.155605, "trades": 5, "taker_buy_volume": 557.5, "taker_buy_quote": 10.464275}, {"ts": 1772262360000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 797.0, "quote_volume": 14.89593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262420000, "open": 0.01877, "high": 0.01882, "low": 0.01877, "close": 0.01881, "volume": 33359.6, "quote_volume": 627.001151, "trades": 9, "taker_buy_volume": 33359.6, "taker_buy_quote": 627.001151}, {"ts": 1772262480000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01882, "volume": 19664.5, "quote_volume": 370.11045, "trades": 8, "taker_buy_volume": 6760.2, "taker_buy_quote": 127.251524}, {"ts": 1772262540000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 15927.7, "quote_volume": 299.918591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262600000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 3596.4, "quote_volume": 67.587051, "trades": 5, "taker_buy_volume": 1978.6, "taker_buy_quote": 37.188589}, {"ts": 1772262660000, "open": 0.01876, "high": 0.01877, "low": 0.01873, "close": 0.01873, "volume": 7843.4, "quote_volume": 147.024853, "trades": 7, "taker_buy_volume": 1975.4, "taker_buy_quote": 37.063852}, {"ts": 1772262720000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262780000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 1060.1, "quote_volume": 19.925118, "trades": 2, "taker_buy_volume": 583.9, "taker_buy_quote": 10.97732}, {"ts": 1772262840000, "open": 0.01879, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 2021.3, "quote_volume": 37.981831, "trades": 4, "taker_buy_volume": 1016.0, "taker_buy_quote": 19.092244}, {"ts": 1772262900000, "open": 0.01877, "high": 0.0188, "low": 0.01877, "close": 0.0188, "volume": 2580.5, "quote_volume": 48.472397, "trades": 5, "taker_buy_volume": 534.8, "taker_buy_quote": 10.05424}, {"ts": 1772262960000, "open": 0.01882, "high": 0.01884, "low": 0.01879, "close": 0.01879, "volume": 12497.6, "quote_volume": 235.127587, "trades": 7, "taker_buy_volume": 7181.3, "taker_buy_quote": 135.127984}, {"ts": 1772263020000, "open": 0.01877, "high": 0.01879, "low": 0.01877, "close": 0.01879, "volume": 4017.6, "quote_volume": 75.451526, "trades": 7, "taker_buy_volume": 2352.8, "taker_buy_quote": 44.20323}, {"ts": 1772263080000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 588.2, "quote_volume": 11.052278, "trades": 1, "taker_buy_volume": 588.2, "taker_buy_quote": 11.052278}, {"ts": 1772263140000, "open": 0.01877, "high": 0.01877, "low": 0.01874, "close": 0.01874, "volume": 10690.5, "quote_volume": 200.362446, "trades": 3, "taker_buy_volume": 749.2, "taker_buy_quote": 14.062484}, {"ts": 1772263200000, "open": 0.0187, "high": 0.0187, "low": 0.01868, "close": 0.01869, "volume": 37020.4, "quote_volume": 691.806216, "trades": 7, "taker_buy_volume": 591.4, "taker_buy_quote": 11.053266}, {"ts": 1772263260000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 591.4, "quote_volume": 11.05918, "trades": 1, "taker_buy_volume": 591.4, "taker_buy_quote": 11.05918}, {"ts": 1772263320000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01866, "volume": 10357.4, "quote_volume": 193.350476, "trades": 6, "taker_buy_volume": 537.6, "taker_buy_quote": 10.042368}, {"ts": 1772263380000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1392.0, "quote_volume": 25.9608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263440000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 7166.6, "quote_volume": 133.235742, "trades": 4, "taker_buy_volume": 1787.8, "taker_buy_quote": 33.24385}, {"ts": 1772263500000, "open": 0.01861, "high": 0.01862, "low": 0.01859, "close": 0.01862, "volume": 2051.4, "quote_volume": 38.177146, "trades": 4, "taker_buy_volume": 1567.5, "taker_buy_quote": 29.181445}, {"ts": 1772263560000, "open": 0.01862, "high": 0.01862, "low": 0.01858, "close": 0.0186, "volume": 1619.3, "quote_volume": 30.12227, "trades": 3, "taker_buy_volume": 1189.2, "taker_buy_quote": 22.131012}, {"ts": 1772263620000, "open": 0.01859, "high": 0.01863, "low": 0.01859, "close": 0.01862, "volume": 6274.9, "quote_volume": 116.812176, "trades": 10, "taker_buy_volume": 1999.9, "taker_buy_quote": 37.215977}, {"ts": 1772263680000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 9090.1, "quote_volume": 169.000468, "trades": 4, "taker_buy_volume": 8074.0, "taker_buy_quote": 150.09566}, {"ts": 1772263740000, "open": 0.01859, "high": 0.0186, "low": 0.01858, "close": 0.01859, "volume": 8036.9, "quote_volume": 149.424366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263800000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1027.0, "quote_volume": 19.09193, "trades": 2, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.09193}, {"ts": 1772263860000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 1871.6, "quote_volume": 34.816038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263920000, "open": 0.01865, "high": 0.01866, "low": 0.01864, "close": 0.01866, "volume": 8562.0, "quote_volume": 159.732737, "trades": 4, "taker_buy_volume": 8080.7, "taker_buy_quote": 150.761305}, {"ts": 1772263980000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 5357.4, "quote_volume": 100.022658, "trades": 2, "taker_buy_volume": 5357.4, "taker_buy_quote": 100.022658}, {"ts": 1772264040000, "open": 0.0187, "high": 0.01873, "low": 0.0187, "close": 0.01873, "volume": 2595.7, "quote_volume": 48.583951, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.73}, {"ts": 1772264100000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 5336.1, "quote_volume": 99.998514, "trades": 3, "taker_buy_volume": 5336.1, "taker_buy_quote": 99.998514}, {"ts": 1772264160000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264220000, "open": 0.01869, "high": 0.01872, "low": 0.01869, "close": 0.01872, "volume": 16789.0, "quote_volume": 313.969323, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264280000, "open": 0.01879, "high": 0.01886, "low": 0.01879, "close": 0.01886, "volume": 41005.3, "quote_volume": 772.324974, "trades": 13, "taker_buy_volume": 31646.4, "taker_buy_quote": 596.144597}, {"ts": 1772264340000, "open": 0.01889, "high": 0.01895, "low": 0.01889, "close": 0.01894, "volume": 35256.6, "quote_volume": 667.59817, "trades": 7, "taker_buy_volume": 34987.9, "taker_buy_quote": 662.508992}, {"ts": 1772264400000, "open": 0.01895, "high": 0.01899, "low": 0.01895, "close": 0.01899, "volume": 14495.6, "quote_volume": 274.84458, "trades": 7, "taker_buy_volume": 14495.6, "taker_buy_quote": 274.84458}, {"ts": 1772264460000, "open": 0.01898, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 3657.2, "quote_volume": 69.352152, "trades": 3, "taker_buy_volume": 1164.0, "taker_buy_quote": 22.08108}, {"ts": 1772264520000, "open": 0.01897, "high": 0.019, "low": 0.01897, "close": 0.019, "volume": 7950.9, "quote_volume": 150.844446, "trades": 2, "taker_buy_volume": 7950.9, "taker_buy_quote": 150.844446}, {"ts": 1772264580000, "open": 0.01897, "high": 0.01897, "low": 0.01895, "close": 0.01896, "volume": 17149.9, "quote_volume": 325.012299, "trades": 5, "taker_buy_volume": 1322.8, "taker_buy_quote": 25.088754}, {"ts": 1772264640000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1693.1, "quote_volume": 32.118107, "trades": 3, "taker_buy_volume": 1693.1, "taker_buy_quote": 32.118107}, {"ts": 1772264700000, "open": 0.01893, "high": 0.01893, "low": 0.0189, "close": 0.0189, "volume": 36952.6, "quote_volume": 698.926352, "trades": 6, "taker_buy_volume": 582.0, "taker_buy_quote": 11.01726}, {"ts": 1772264760000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264820000, "open": 0.0189, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 16382.8, "quote_volume": 309.51259, "trades": 5, "taker_buy_volume": 478.7, "taker_buy_quote": 9.04743}, {"ts": 1772264880000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 6044.8, "quote_volume": 114.170784, "trades": 3, "taker_buy_volume": 585.1, "taker_buy_quote": 11.046688}, {"ts": 1772264940000, "open": 0.01887, "high": 0.01887, "low": 0.01881, "close": 0.01881, "volume": 19995.7, "quote_volume": 376.469279, "trades": 9, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.098465}, {"ts": 1772265000000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265060000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265120000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265180000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265240000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 838.0, "quote_volume": 15.77116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265300000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265360000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 2331.4, "quote_volume": 43.853634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265420000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 1016.1, "quote_volume": 19.092519, "trades": 2, "taker_buy_volume": 1016.1, "taker_buy_quote": 19.092519}, {"ts": 1772265480000, "open": 0.01879, "high": 0.01879, "low": 0.01877, "close": 0.01878, "volume": 5876.4, "quote_volume": 110.321418, "trades": 5, "taker_buy_volume": 1657.7, "taker_buy_quote": 31.136419}, {"ts": 1772265540000, "open": 0.01877, "high": 0.01877, "low": 0.01874, "close": 0.01877, "volume": 8189.2, "quote_volume": 153.575332, "trades": 6, "taker_buy_volume": 2085.5, "taker_buy_quote": 39.135744}, {"ts": 1772265600000, "open": 0.01876, "high": 0.01876, "low": 0.01874, "close": 0.01874, "volume": 24589.7, "quote_volume": 460.819534, "trades": 8, "taker_buy_volume": 19253.6, "taker_buy_quote": 360.82102}, {"ts": 1772265660000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 2544.3, "quote_volume": 47.603853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265720000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265780000, "open": 0.0187, "high": 0.01871, "low": 0.01868, "close": 0.01868, "volume": 16746.4, "quote_volume": 313.204304, "trades": 6, "taker_buy_volume": 591.4, "taker_buy_quote": 11.05918}, {"ts": 1772265840000, "open": 0.01871, "high": 0.01874, "low": 0.01871, "close": 0.01874, "volume": 16353.8, "quote_volume": 306.31338, "trades": 10, "taker_buy_volume": 11218.3, "taker_buy_quote": 210.174692}, {"ts": 1772265900000, "open": 0.01877, "high": 0.01877, "low": 0.01869, "close": 0.01871, "volume": 78048.9, "quote_volume": 1460.672751, "trades": 20, "taker_buy_volume": 7231.9, "taker_buy_quote": 135.488729}, {"ts": 1772265960000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.01869, "volume": 33315.8, "quote_volume": 622.755039, "trades": 10, "taker_buy_volume": 1451.6, "taker_buy_quote": 27.126103}, {"ts": 1772266020000, "open": 0.01867, "high": 0.01867, "low": 0.01865, "close": 0.01867, "volume": 12857.7, "quote_volume": 239.95764, "trades": 9, "taker_buy_volume": 5406.6, "taker_buy_quote": 100.897371}, {"ts": 1772266080000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 1003.6, "quote_volume": 18.723054, "trades": 2, "taker_buy_volume": 591.4, "taker_buy_quote": 11.035524}, {"ts": 1772266140000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266200000, "open": 0.01866, "high": 0.01869, "low": 0.01866, "close": 0.01869, "volume": 91920.9, "quote_volume": 1715.372607, "trades": 162, "taker_buy_volume": 91920.9, "taker_buy_quote": 1715.372607}, {"ts": 1772266260000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 1397.9, "quote_volume": 26.117611, "trades": 3, "taker_buy_volume": 1397.9, "taker_buy_quote": 26.117611}, {"ts": 1772266320000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 1774.2, "quote_volume": 33.137755, "trades": 5, "taker_buy_volume": 1774.2, "taker_buy_quote": 33.137755}, {"ts": 1772266380000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1666.6, "quote_volume": 31.132088, "trades": 5, "taker_buy_volume": 1666.6, "taker_buy_quote": 31.132088}, {"ts": 1772266440000, "open": 0.01868, "high": 0.01868, "low": 0.01864, "close": 0.01864, "volume": 10796.1, "quote_volume": 201.299617, "trades": 4, "taker_buy_volume": 6485.2, "taker_buy_quote": 120.901332}, {"ts": 1772266500000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.01861, "volume": 9419.2, "quote_volume": 175.298714, "trades": 4, "taker_buy_volume": 2154.0, "taker_buy_quote": 40.10748}, {"ts": 1772266560000, "open": 0.01866, "high": 0.01867, "low": 0.01864, "close": 0.01865, "volume": 45783.5, "quote_volume": 853.973725, "trades": 13, "taker_buy_volume": 2615.5, "taker_buy_quote": 48.794128}, {"ts": 1772266620000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 4607.6, "quote_volume": 85.922603, "trades": 10, "taker_buy_volume": 3693.9, "taker_buy_quote": 68.891235}, {"ts": 1772266680000, "open": 0.01865, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 59482.2, "quote_volume": 1108.905144, "trades": 40, "taker_buy_volume": 26629.9, "taker_buy_quote": 496.647635}, {"ts": 1772266740000, "open": 0.01863, "high": 0.01863, "low": 0.01859, "close": 0.01859, "volume": 9930.2, "quote_volume": 184.71525, "trades": 8, "taker_buy_volume": 1090.2, "taker_buy_quote": 20.310426}, {"ts": 1772266800000, "open": 0.01857, "high": 0.01857, "low": 0.01854, "close": 0.01854, "volume": 4044.2, "quote_volume": 75.047465, "trades": 6, "taker_buy_volume": 1491.7, "taker_buy_quote": 27.666711}, {"ts": 1772266860000, "open": 0.01852, "high": 0.01856, "low": 0.01852, "close": 0.01855, "volume": 23078.8, "quote_volume": 428.023296, "trades": 10, "taker_buy_volume": 2798.5, "taker_buy_quote": 51.86161}, {"ts": 1772266920000, "open": 0.01859, "high": 0.01862, "low": 0.01859, "close": 0.01859, "volume": 40823.9, "quote_volume": 759.457127, "trades": 23, "taker_buy_volume": 40396.1, "taker_buy_quote": 751.504325}, {"ts": 1772266980000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 6352.2, "quote_volume": 118.092263, "trades": 4, "taker_buy_volume": 6352.2, "taker_buy_quote": 118.092263}, {"ts": 1772267040000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 1459.4, "quote_volume": 27.139435, "trades": 3, "taker_buy_volume": 1459.4, "taker_buy_quote": 27.139435}, {"ts": 1772267100000, "open": 0.01861, "high": 0.01865, "low": 0.01861, "close": 0.01864, "volume": 12560.8, "quote_volume": 234.142812, "trades": 15, "taker_buy_volume": 11705.2, "taker_buy_quote": 218.21154}, {"ts": 1772267160000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267220000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267280000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 27143.3, "quote_volume": 505.797819, "trades": 13, "taker_buy_volume": 27143.3, "taker_buy_quote": 505.797819}, {"ts": 1772267340000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1225.3, "quote_volume": 22.79058, "trades": 2, "taker_buy_volume": 432.4, "taker_buy_quote": 8.04264}, {"ts": 1772267400000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1078.5, "quote_volume": 20.03853, "trades": 2, "taker_buy_volume": 594.6, "taker_buy_quote": 11.047668}, {"ts": 1772267460000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 2173.4, "quote_volume": 40.409388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267520000, "open": 0.01859, "high": 0.01859, "low": 0.01855, "close": 0.01855, "volume": 9177.7, "quote_volume": 170.520327, "trades": 7, "taker_buy_volume": 6489.8, "taker_buy_quote": 120.628086}, {"ts": 1772267580000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267640000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267700000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1669.7, "quote_volume": 31.039723, "trades": 1, "taker_buy_volume": 1669.7, "taker_buy_quote": 31.039723}, {"ts": 1772267760000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267820000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 273.7, "quote_volume": 5.082609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267880000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267940000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268000000, "open": 0.01858, "high": 0.01861, "low": 0.01858, "close": 0.01861, "volume": 12916.8, "quote_volume": 240.17272, "trades": 6, "taker_buy_volume": 7404.8, "taker_buy_quote": 137.72928}, {"ts": 1772268060000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 1336.9, "quote_volume": 24.883987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268120000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 3535.9, "quote_volume": 65.803099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268180000, "open": 0.01859, "high": 0.01859, "low": 0.01856, "close": 0.01858, "volume": 4108.1, "quote_volume": 76.317713, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.175135}, {"ts": 1772268240000, "open": 0.01855, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 7770.4, "quote_volume": 144.159339, "trades": 6, "taker_buy_volume": 1191.2, "taker_buy_quote": 22.115179}, {"ts": 1772268300000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268360000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 7062.3, "quote_volume": 131.005665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268420000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 716.4, "quote_volume": 13.282056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268480000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 864.0, "quote_volume": 16.040705, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 9.034305}, {"ts": 1772268540000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 5370.9, "quote_volume": 99.522777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268600000, "open": 0.01852, "high": 0.01854, "low": 0.01851, "close": 0.01851, "volume": 9121.8, "quote_volume": 168.959, "trades": 8, "taker_buy_volume": 2269.8, "taker_buy_quote": 42.064799}, {"ts": 1772268660000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 6271.0, "quote_volume": 116.158916, "trades": 6, "taker_buy_volume": 6271.0, "taker_buy_quote": 116.158916}, {"ts": 1772268720000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 3070.5, "quote_volume": 56.831253, "trades": 6, "taker_buy_volume": 1135.1, "taker_buy_quote": 21.022052}, {"ts": 1772268780000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 2696.8, "quote_volume": 49.927532, "trades": 4, "taker_buy_volume": 1352.7, "taker_buy_quote": 25.052004}, {"ts": 1772268840000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 1021.5, "quote_volume": 18.913341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268900000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 2274.6, "quote_volume": 42.110538, "trades": 4, "taker_buy_volume": 769.2, "taker_buy_quote": 14.245584}, {"ts": 1772268960000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 2043.0, "quote_volume": 37.805715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269020000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 10159.2, "quote_volume": 187.772993, "trades": 6, "taker_buy_volume": 2010.8, "taker_buy_quote": 37.190561}, {"ts": 1772269080000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 2936.4, "quote_volume": 54.235308, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.94}, {"ts": 1772269140000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269200000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 29051.9, "quote_volume": 537.696686, "trades": 10, "taker_buy_volume": 28621.8, "taker_buy_quote": 529.744137}, {"ts": 1772269260000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 2170.9, "quote_volume": 40.15084, "trades": 4, "taker_buy_volume": 1630.4, "taker_buy_quote": 30.1624}, {"ts": 1772269320000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269380000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 4052.4, "quote_volume": 74.988839, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.02}, {"ts": 1772269440000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 11742.1, "quote_volume": 217.010312, "trades": 4, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.098752}, {"ts": 1772269500000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 1451.6, "quote_volume": 26.854062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269560000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1081.1, "quote_volume": 19.994915, "trades": 2, "taker_buy_volume": 543.5, "taker_buy_quote": 10.049315}, {"ts": 1772269620000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 3584.8, "quote_volume": 66.314499, "trades": 5, "taker_buy_volume": 2563.3, "taker_buy_quote": 47.42105}, {"ts": 1772269680000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 3625.4, "quote_volume": 66.994032, "trades": 6, "taker_buy_volume": 2161.0, "taker_buy_quote": 39.946564}, {"ts": 1772269740000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01848, "volume": 1654.9, "quote_volume": 30.580676, "trades": 3, "taker_buy_volume": 978.2, "taker_buy_quote": 18.082027}, {"ts": 1772269800000, "open": 0.01845, "high": 0.01845, "low": 0.0184, "close": 0.01844, "volume": 286729.7, "quote_volume": 5282.587262, "trades": 55, "taker_buy_volume": 62895.5, "taker_buy_quote": 1159.91045}, {"ts": 1772269860000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 11318.0, "quote_volume": 209.10107, "trades": 8, "taker_buy_volume": 11318.0, "taker_buy_quote": 209.10107}, {"ts": 1772269920000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 3596.6, "quote_volume": 66.393236, "trades": 2, "taker_buy_volume": 3596.6, "taker_buy_quote": 66.393236}, {"ts": 1772269980000, "open": 0.01849, "high": 0.01855, "low": 0.01849, "close": 0.01854, "volume": 52009.6, "quote_volume": 963.255109, "trades": 9, "taker_buy_volume": 44359.7, "taker_buy_quote": 821.594713}, {"ts": 1772270040000, "open": 0.01852, "high": 0.01856, "low": 0.01851, "close": 0.01854, "volume": 34748.6, "quote_volume": 644.258031, "trades": 13, "taker_buy_volume": 32705.6, "taker_buy_quote": 606.410381}, {"ts": 1772270100000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01851, "volume": 1021.5, "quote_volume": 18.918717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270160000, "open": 0.01853, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 2043.0, "quote_volume": 37.819694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270220000, "open": 0.01851, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 1410.7, "quote_volume": 26.109434, "trades": 3, "taker_buy_volume": 873.1, "taker_buy_quote": 16.163834}, {"ts": 1772270280000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1451.6, "quote_volume": 26.8546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270340000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 1511.2, "quote_volume": 27.961501, "trades": 3, "taker_buy_volume": 543.5, "taker_buy_quote": 10.05475}, {"ts": 1772270400000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 7377.9, "quote_volume": 136.437097, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270460000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 4805.8, "quote_volume": 88.938154, "trades": 3, "taker_buy_volume": 3676.8, "taker_buy_quote": 68.057568}, {"ts": 1772270520000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 4686.5, "quote_volume": 86.820856, "trades": 5, "taker_buy_volume": 1557.9, "taker_buy_quote": 28.864564}, {"ts": 1772270580000, "open": 0.01851, "high": 0.01855, "low": 0.01851, "close": 0.01854, "volume": 3599.6, "quote_volume": 66.728494, "trades": 5, "taker_buy_volume": 1717.9, "taker_buy_quote": 31.867045}, {"ts": 1772270640000, "open": 0.01857, "high": 0.01858, "low": 0.01854, "close": 0.01854, "volume": 8962.7, "quote_volume": 166.449212, "trades": 3, "taker_buy_volume": 8425.1, "taker_buy_quote": 156.482108}, {"ts": 1772270700000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 3033.0, "quote_volume": 56.38347, "trades": 1, "taker_buy_volume": 3033.0, "taker_buy_quote": 56.38347}, {"ts": 1772270760000, "open": 0.01858, "high": 0.01858, "low": 0.01855, "close": 0.01856, "volume": 11093.6, "quote_volume": 205.913431, "trades": 7, "taker_buy_volume": 1561.1, "taker_buy_quote": 28.995636}, {"ts": 1772270820000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 4982.5, "quote_volume": 92.445915, "trades": 3, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.07139}, {"ts": 1772270880000, "open": 0.01856, "high": 0.01859, "low": 0.01856, "close": 0.01859, "volume": 1699.0, "quote_volume": 31.56497, "trades": 2, "taker_buy_volume": 1051.0, "taker_buy_quote": 19.53809}, {"ts": 1772270940000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 5298.5, "quote_volume": 98.494221, "trades": 4, "taker_buy_volume": 4327.8, "taker_buy_quote": 80.453802}, {"ts": 1772271000000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 4496.0, "quote_volume": 83.53568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271060000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 21929.6, "quote_volume": 407.232672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271120000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 540.5, "quote_volume": 10.03168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271180000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2109.3, "quote_volume": 39.127515, "trades": 1, "taker_buy_volume": 2109.3, "taker_buy_quote": 39.127515}, {"ts": 1772271240000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271300000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 5991.8, "quote_volume": 110.97405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271360000, "open": 0.01849, "high": 0.01849, "low": 0.0184, "close": 0.01843, "volume": 105279.5, "quote_volume": 1940.196045, "trades": 21, "taker_buy_volume": 34135.8, "taker_buy_quote": 629.002336}, {"ts": 1772271420000, "open": 0.01846, "high": 0.01847, "low": 0.01844, "close": 0.01844, "volume": 12048.1, "quote_volume": 222.389535, "trades": 9, "taker_buy_volume": 7048.7, "taker_buy_quote": 130.120071}, {"ts": 1772271480000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 2710.7, "quote_volume": 50.012415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271540000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 8682.8, "quote_volume": 160.458144, "trades": 4, "taker_buy_volume": 8682.8, "taker_buy_quote": 160.458144}, {"ts": 1772271600000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271660000, "open": 0.01846, "high": 0.01846, "low": 0.01843, "close": 0.01843, "volume": 6254.6, "quote_volume": 115.407102, "trades": 4, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.056361}, {"ts": 1772271720000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 2432.4, "quote_volume": 44.83778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271780000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 978.0, "quote_volume": 18.049015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271840000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271900000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 18024.6, "quote_volume": 332.741177, "trades": 7, "taker_buy_volume": 6331.1, "taker_buy_quote": 116.879167}, {"ts": 1772271960000, "open": 0.01847, "high": 0.01849, "low": 0.01844, "close": 0.01849, "volume": 78783.4, "quote_volume": 1454.397671, "trades": 23, "taker_buy_volume": 22101.2, "taker_buy_quote": 408.084604}, {"ts": 1772272020000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01847, "volume": 19313.7, "quote_volume": 356.47391, "trades": 11, "taker_buy_volume": 2298.2, "taker_buy_quote": 42.429507}, {"ts": 1772272080000, "open": 0.01846, "high": 0.01848, "low": 0.01845, "close": 0.01848, "volume": 10376.2, "quote_volume": 191.537352, "trades": 7, "taker_buy_volume": 5339.7, "taker_buy_quote": 98.608522}, {"ts": 1772272140000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 12820.7, "quote_volume": 236.430496, "trades": 6, "taker_buy_volume": 6222.8, "taker_buy_quote": 114.75441}, {"ts": 1772272200000, "open": 0.01846, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 34352.3, "quote_volume": 634.806181, "trades": 4, "taker_buy_volume": 32892.9, "taker_buy_quote": 607.860792}, {"ts": 1772272260000, "open": 0.01847, "high": 0.01851, "low": 0.01847, "close": 0.01851, "volume": 8014.3, "quote_volume": 148.292005, "trades": 9, "taker_buy_volume": 5998.5, "taker_buy_quote": 111.014997}, {"ts": 1772272320000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272380000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 1675.7, "quote_volume": 31.00102, "trades": 3, "taker_buy_volume": 594.6, "taker_buy_quote": 11.006046}, {"ts": 1772272440000, "open": 0.01852, "high": 0.01854, "low": 0.01852, "close": 0.01854, "volume": 23446.1, "quote_volume": 434.49733, "trades": 7, "taker_buy_volume": 23446.1, "taker_buy_quote": 434.49733}, {"ts": 1772272500000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272560000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 794.8, "quote_volume": 14.719696, "trades": 1, "taker_buy_volume": 794.8, "taker_buy_quote": 14.719696}, {"ts": 1772272620000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 4220.6, "quote_volume": 78.123306, "trades": 2, "taker_buy_volume": 4220.6, "taker_buy_quote": 78.123306}, {"ts": 1772272680000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 6489.9, "quote_volume": 119.998298, "trades": 3, "taker_buy_volume": 434.8, "taker_buy_quote": 8.0438}, {"ts": 1772272740000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 69090.7, "quote_volume": 1278.900137, "trades": 9, "taker_buy_volume": 69090.7, "taker_buy_quote": 1278.900137}, {"ts": 1772272800000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272860000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272920000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 425.1, "quote_volume": 7.860099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272980000, "open": 0.01851, "high": 0.01851, "low": 0.01847, "close": 0.01848, "volume": 21969.0, "quote_volume": 406.078417, "trades": 12, "taker_buy_volume": 2409.1, "taker_buy_quote": 44.55488}, {"ts": 1772273040000, "open": 0.01848, "high": 0.01848, "low": 0.01841, "close": 0.01841, "volume": 13814.0, "quote_volume": 254.72391, "trades": 8, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.082448}, {"ts": 1772273100000, "open": 0.01842, "high": 0.01846, "low": 0.01842, "close": 0.01846, "volume": 6219.6, "quote_volume": 114.790032, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 103.8375}, {"ts": 1772273160000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273220000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 701.3, "quote_volume": 12.960024, "trades": 1, "taker_buy_volume": 701.3, "taker_buy_quote": 12.960024}, {"ts": 1772273280000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1562.6, "quote_volume": 28.82997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273340000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 11161.2, "quote_volume": 206.001483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273400000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 8760.6, "quote_volume": 161.915368, "trades": 7, "taker_buy_volume": 6169.4, "taker_buy_quote": 114.029992}, {"ts": 1772273460000, "open": 0.01847, "high": 0.01847, "low": 0.01844, "close": 0.01845, "volume": 3473.7, "quote_volume": 64.119021, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273520000, "open": 0.01846, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 17907.6, "quote_volume": 330.586252, "trades": 5, "taker_buy_volume": 6657.6, "taker_buy_quote": 122.911252}, {"ts": 1772273580000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 2554.4, "quote_volume": 47.231943, "trades": 5, "taker_buy_volume": 2554.4, "taker_buy_quote": 47.231943}, {"ts": 1772273640000, "open": 0.01847, "high": 0.0185, "low": 0.01847, "close": 0.01848, "volume": 2630.9, "quote_volume": 48.619332, "trades": 6, "taker_buy_volume": 315.1, "taker_buy_quote": 5.82935}, {"ts": 1772273700000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 9215.4, "quote_volume": 170.422704, "trades": 5, "taker_buy_volume": 8620.8, "taker_buy_quote": 159.42855}, {"ts": 1772273760000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 972.9, "quote_volume": 17.979192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273820000, "open": 0.0185, "high": 0.01853, "low": 0.0185, "close": 0.01853, "volume": 35904.7, "quote_volume": 664.856792, "trades": 13, "taker_buy_volume": 27616.9, "taker_buy_quote": 511.482896}, {"ts": 1772273880000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 2000.0, "quote_volume": 37.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273940000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 915.9, "quote_volume": 17.008263, "trades": 2, "taker_buy_volume": 915.9, "taker_buy_quote": 17.008263}, {"ts": 1772274000000, "open": 0.01855, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 2102.8, "quote_volume": 39.003209, "trades": 4, "taker_buy_volume": 594.6, "taker_buy_quote": 11.035776}, {"ts": 1772274060000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274120000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 5378.8, "quote_volume": 99.991892, "trades": 2, "taker_buy_volume": 5378.8, "taker_buy_quote": 99.991892}, {"ts": 1772274180000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274240000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 6053.0, "quote_volume": 112.6994, "trades": 4, "taker_buy_volume": 6053.0, "taker_buy_quote": 112.6994}, {"ts": 1772274300000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1125.8, "quote_volume": 20.928622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274360000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 5695.7, "quote_volume": 105.892793, "trades": 4, "taker_buy_volume": 486.5, "taker_buy_quote": 9.053765}, {"ts": 1772274420000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 2122.3, "quote_volume": 39.446928, "trades": 4, "taker_buy_volume": 1459.4, "taker_buy_quote": 27.130246}, {"ts": 1772274480000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274540000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274600000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 6902.0, "quote_volume": 128.17014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274660000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01864, "volume": 61825.2, "quote_volume": 1151.235664, "trades": 7, "taker_buy_volume": 61825.2, "taker_buy_quote": 1151.235664}, {"ts": 1772274720000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01868, "volume": 17383.4, "quote_volume": 324.732348, "trades": 5, "taker_buy_volume": 17383.4, "taker_buy_quote": 324.732348}, {"ts": 1772274780000, "open": 0.01869, "high": 0.01871, "low": 0.01869, "close": 0.01871, "volume": 5656.9, "quote_volume": 105.816132, "trades": 5, "taker_buy_volume": 4220.8, "taker_buy_quote": 78.971168}, {"ts": 1772274840000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 15658.8, "quote_volume": 292.81956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274900000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274960000, "open": 0.01868, "high": 0.0187, "low": 0.01866, "close": 0.0187, "volume": 3965.7, "quote_volume": 74.083629, "trades": 4, "taker_buy_volume": 914.0, "taker_buy_quote": 17.087499}, {"ts": 1772275020000, "open": 0.01869, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 7288.4, "quote_volume": 136.208432, "trades": 4, "taker_buy_volume": 1075.2, "taker_buy_quote": 20.095488}, {"ts": 1772275080000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275140000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2143.9, "quote_volume": 40.005174, "trades": 1, "taker_buy_volume": 2143.9, "taker_buy_quote": 40.005174}, {"ts": 1772275200000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275260000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 19333.1, "quote_volume": 360.231903, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275320000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 5885.9, "quote_volume": 109.654317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275380000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275440000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275500000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275560000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2141.8, "quote_volume": 39.83748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275620000, "open": 0.0186, "high": 0.0186, "low": 0.01856, "close": 0.01857, "volume": 54795.3, "quote_volume": 1017.842172, "trades": 19, "taker_buy_volume": 13186.5, "taker_buy_quote": 244.9314}, {"ts": 1772275680000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 1938.4, "quote_volume": 36.047782, "trades": 4, "taker_buy_volume": 1457.1, "taker_buy_quote": 27.100415}, {"ts": 1772275740000, "open": 0.01861, "high": 0.01864, "low": 0.0186, "close": 0.01864, "volume": 19548.1, "quote_volume": 364.098859, "trades": 12, "taker_buy_volume": 15755.6, "taker_buy_quote": 293.504967}, {"ts": 1772275800000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275860000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275920000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 1021.3, "quote_volume": 18.990832, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 9.0489}, {"ts": 1772275980000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 2128.3, "quote_volume": 39.598188, "trades": 2, "taker_buy_volume": 1180.8, "taker_buy_quote": 21.974688}, {"ts": 1772276040000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 4444.5, "quote_volume": 82.6677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276100000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 1989.6, "quote_volume": 36.996934, "trades": 4, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.1022}, {"ts": 1772276160000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 5585.7, "quote_volume": 103.899425, "trades": 3, "taker_buy_volume": 540.5, "taker_buy_quote": 10.058705}, {"ts": 1772276220000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 973.0, "quote_volume": 18.092935, "trades": 2, "taker_buy_volume": 973.0, "taker_buy_quote": 18.092935}, {"ts": 1772276280000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 5876.6, "quote_volume": 109.125946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276340000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 6581.7, "quote_volume": 122.287986, "trades": 2, "taker_buy_volume": 6581.7, "taker_buy_quote": 122.287986}, {"ts": 1772276400000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276460000, "open": 0.01859, "high": 0.01862, "low": 0.01859, "close": 0.0186, "volume": 94877.1, "quote_volume": 1765.366519, "trades": 22, "taker_buy_volume": 71973.1, "taker_buy_quote": 1339.26468}, {"ts": 1772276520000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 29501.0, "quote_volume": 549.167255, "trades": 10, "taker_buy_volume": 9620.0, "taker_buy_quote": 179.103705}, {"ts": 1772276580000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 909.6, "quote_volume": 16.96404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276640000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276700000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1567.5, "quote_volume": 29.1555, "trades": 3, "taker_buy_volume": 1567.5, "taker_buy_quote": 29.1555}, {"ts": 1772276760000, "open": 0.01858, "high": 0.01861, "low": 0.01858, "close": 0.01861, "volume": 2102.3, "quote_volume": 39.091999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276820000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1317.3, "quote_volume": 24.528126, "trades": 2, "taker_buy_volume": 1317.3, "taker_buy_quote": 24.528126}, {"ts": 1772276880000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276940000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 875.7, "quote_volume": 16.310373, "trades": 2, "taker_buy_volume": 483.9, "taker_buy_quote": 9.015057}, {"ts": 1772277000000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277060000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277120000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277180000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.01861, "volume": 7537.4, "quote_volume": 140.292113, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.915}, {"ts": 1772277240000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 427.8, "quote_volume": 7.95708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277300000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277360000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277420000, "open": 0.01859, "high": 0.0186, "low": 0.01858, "close": 0.01859, "volume": 4399.4, "quote_volume": 81.788191, "trades": 6, "taker_buy_volume": 1401.2, "taker_buy_quote": 26.06232}, {"ts": 1772277480000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 430.1, "quote_volume": 7.991258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277540000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2046.0, "quote_volume": 38.0556, "trades": 4, "taker_buy_volume": 1511.2, "taker_buy_quote": 28.10832}, {"ts": 1772277600000, "open": 0.0186, "high": 0.01863, "low": 0.0186, "close": 0.01862, "volume": 1550.8, "quote_volume": 28.86841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277660000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277720000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 12709.0, "quote_volume": 236.76867, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 104.79375}, {"ts": 1772277780000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277840000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277900000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277960000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278020000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 1934.8, "quote_volume": 36.037211, "trades": 3, "taker_buy_volume": 1123.5, "taker_buy_quote": 20.930805}, {"ts": 1772278080000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 2825.0, "quote_volume": 52.658, "trades": 3, "taker_buy_volume": 2341.3, "taker_buy_quote": 43.641832}, {"ts": 1772278140000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278200000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278260000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278320000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278380000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 283.7, "quote_volume": 5.291005, "trades": 1, "taker_buy_volume": 283.7, "taker_buy_quote": 5.291005}, {"ts": 1772278440000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278500000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278560000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278620000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278680000, "open": 0.01865, "high": 0.01865, "low": 0.01861, "close": 0.01861, "volume": 7665.2, "quote_volume": 142.755623, "trades": 5, "taker_buy_volume": 1505.4, "taker_buy_quote": 28.065495}, {"ts": 1772278740000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 427.8, "quote_volume": 7.961358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278800000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 8389.8, "quote_volume": 155.975525, "trades": 6, "taker_buy_volume": 1346.7, "taker_buy_quote": 25.044296}, {"ts": 1772278860000, "open": 0.0186, "high": 0.01861, "low": 0.01859, "close": 0.0186, "volume": 4102.4, "quote_volume": 76.319292, "trades": 5, "taker_buy_volume": 3567.6, "taker_buy_quote": 66.37736}, {"ts": 1772278920000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 918.9, "quote_volume": 17.082351, "trades": 2, "taker_buy_volume": 918.9, "taker_buy_quote": 17.082351}, {"ts": 1772278980000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 3883.9, "quote_volume": 72.273433, "trades": 4, "taker_buy_volume": 3883.9, "taker_buy_quote": 72.273433}, {"ts": 1772279040000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2432.3, "quote_volume": 45.24078, "trades": 5, "taker_buy_volume": 2432.3, "taker_buy_quote": 45.24078}, {"ts": 1772279100000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 5314.4, "quote_volume": 98.799561, "trades": 3, "taker_buy_volume": 5314.4, "taker_buy_quote": 98.799561}, {"ts": 1772279160000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 2150.0, "quote_volume": 39.979253, "trades": 4, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.097335}, {"ts": 1772279220000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.01862, "volume": 3039.9, "quote_volume": 56.57941, "trades": 4, "taker_buy_volume": 1863.5, "taker_buy_quote": 34.69837}, {"ts": 1772279280000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2953.0, "quote_volume": 54.9258, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279340000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 2453.6, "quote_volume": 45.6508, "trades": 4, "taker_buy_volume": 1384.0, "taker_buy_quote": 25.75624}, {"ts": 1772279400000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 588.2, "quote_volume": 10.946402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279460000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 1016.1, "quote_volume": 18.904808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279520000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 1443.9, "quote_volume": 26.876327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279580000, "open": 0.01862, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 13213.1, "quote_volume": 246.068394, "trades": 4, "taker_buy_volume": 12785.3, "taker_buy_quote": 238.107036}, {"ts": 1772279640000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 534.8, "quote_volume": 9.952628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279700000, "open": 0.01861, "high": 0.01861, "low": 0.01855, "close": 0.01855, "volume": 15278.4, "quote_volume": 283.794265, "trades": 9, "taker_buy_volume": 3783.9, "taker_buy_quote": 70.304862}, {"ts": 1772279760000, "open": 0.01855, "high": 0.01858, "low": 0.01855, "close": 0.01858, "volume": 3346.6, "quote_volume": 62.102084, "trades": 4, "taker_buy_volume": 916.5, "taker_buy_quote": 17.023729}, {"ts": 1772279820000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 1556.4, "quote_volume": 28.88095, "trades": 3, "taker_buy_volume": 486.5, "taker_buy_quote": 9.034305}, {"ts": 1772279880000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1347.0, "quote_volume": 24.95991, "trades": 1, "taker_buy_volume": 1347.0, "taker_buy_quote": 24.95991}, {"ts": 1772279940000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280000000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280060000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280120000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1358.5, "quote_volume": 25.21376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280180000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280240000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 999.0, "quote_volume": 18.52146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280300000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280360000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 2534.1, "quote_volume": 47.079277, "trades": 3, "taker_buy_volume": 2104.0, "taker_buy_quote": 39.09232}, {"ts": 1772280420000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280480000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280540000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280600000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1927.2, "quote_volume": 35.768832, "trades": 1, "taker_buy_volume": 1927.2, "taker_buy_quote": 35.768832}, {"ts": 1772280660000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280720000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280780000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 916.6, "quote_volume": 17.04876, "trades": 1, "taker_buy_volume": 916.6, "taker_buy_quote": 17.04876}, {"ts": 1772280840000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 2895.5, "quote_volume": 53.860601, "trades": 3, "taker_buy_volume": 2895.5, "taker_buy_quote": 53.860601}, {"ts": 1772280900000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 3060.7, "quote_volume": 56.954814, "trades": 3, "taker_buy_volume": 2579.4, "taker_buy_quote": 48.002634}, {"ts": 1772280960000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 1078.1, "quote_volume": 20.058065, "trades": 2, "taker_buy_volume": 540.5, "taker_buy_quote": 10.058705}, {"ts": 1772281020000, "open": 0.01861, "high": 0.01863, "low": 0.0186, "close": 0.01863, "volume": 4341.2, "quote_volume": 80.815985, "trades": 4, "taker_buy_volume": 2777.7, "taker_buy_quote": 51.734885}, {"ts": 1772281080000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.01861, "volume": 2034.3, "quote_volume": 37.859415, "trades": 4, "taker_buy_volume": 537.0, "taker_buy_quote": 9.99894}, {"ts": 1772281140000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 1176.4, "quote_volume": 21.904568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281200000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01865, "volume": 6609.3, "quote_volume": 123.253819, "trades": 3, "taker_buy_volume": 6128.0, "taker_buy_quote": 114.2872}, {"ts": 1772281260000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281320000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1555.6, "quote_volume": 28.996384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281380000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 481.3, "quote_volume": 8.95218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281440000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 481.3, "quote_volume": 8.961806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281500000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281560000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281620000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 652.4, "quote_volume": 12.141164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281680000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 594.6, "quote_volume": 11.05956, "trades": 1, "taker_buy_volume": 594.6, "taker_buy_quote": 11.05956}, {"ts": 1772281740000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 4170.2, "quote_volume": 77.60154, "trades": 3, "taker_buy_volume": 3582.0, "taker_buy_quote": 66.66102}, {"ts": 1772281800000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1876.0, "quote_volume": 34.94988, "trades": 1, "taker_buy_volume": 1876.0, "taker_buy_quote": 34.94988}, {"ts": 1772281860000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281920000, "open": 0.01866, "high": 0.01866, "low": 0.01861, "close": 0.01864, "volume": 57932.4, "quote_volume": 1079.956278, "trades": 12, "taker_buy_volume": 1075.3, "taker_buy_quote": 20.05542}, {"ts": 1772281980000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282040000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282100000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282160000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1000.0, "quote_volume": 18.62, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.62}, {"ts": 1772282220000, "open": 0.01861, "high": 0.01864, "low": 0.01861, "close": 0.01864, "volume": 6371.5, "quote_volume": 118.695001, "trades": 8, "taker_buy_volume": 4741.6, "taker_buy_quote": 88.362562}, {"ts": 1772282280000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1695.2, "quote_volume": 31.598528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282340000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282400000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282460000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 1393.0, "quote_volume": 25.928569, "trades": 3, "taker_buy_volume": 483.9, "taker_buy_quote": 9.010218}, {"ts": 1772282520000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282580000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 398.5, "quote_volume": 7.42007, "trades": 1, "taker_buy_volume": 398.5, "taker_buy_quote": 7.42007}, {"ts": 1772282640000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 3645.2, "quote_volume": 67.837172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282700000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1017.5, "quote_volume": 18.9255, "trades": 2, "taker_buy_volume": 589.7, "taker_buy_quote": 10.96842}, {"ts": 1772282760000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1925.2, "quote_volume": 35.770216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282820000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 806.0, "quote_volume": 14.97548, "trades": 1, "taker_buy_volume": 806.0, "taker_buy_quote": 14.97548}, {"ts": 1772282880000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 3077.1, "quote_volume": 57.110976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282940000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 4145.0, "quote_volume": 76.9312, "trades": 2, "taker_buy_volume": 4145.0, "taker_buy_quote": 76.9312}, {"ts": 1772283000000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 17943.0, "quote_volume": 333.216993, "trades": 3, "taker_buy_volume": 16394.7, "taker_buy_quote": 304.449579}, {"ts": 1772283060000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 14792.0, "quote_volume": 274.90513, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283120000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 594.6, "quote_volume": 11.047668, "trades": 1, "taker_buy_volume": 594.6, "taker_buy_quote": 11.047668}, {"ts": 1772283180000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 3498.3, "quote_volume": 64.928448, "trades": 1, "taker_buy_volume": 3498.3, "taker_buy_quote": 64.928448}, {"ts": 1772283240000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 2000.0, "quote_volume": 37.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283300000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1139.1, "quote_volume": 21.164478, "trades": 1, "taker_buy_volume": 1139.1, "taker_buy_quote": 21.164478}, {"ts": 1772283360000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 4485.9, "quote_volume": 83.348022, "trades": 1, "taker_buy_volume": 4485.9, "taker_buy_quote": 83.348022}, {"ts": 1772283420000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1724.3, "quote_volume": 32.054737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283480000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283540000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283600000, "open": 0.01856, "high": 0.01859, "low": 0.01856, "close": 0.01859, "volume": 3343.9, "quote_volume": 62.096921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283660000, "open": 0.01859, "high": 0.01862, "low": 0.01859, "close": 0.01862, "volume": 4778.3, "quote_volume": 88.943764, "trades": 4, "taker_buy_volume": 4297.0, "taker_buy_quote": 79.996397}, {"ts": 1772283720000, "open": 0.0186, "high": 0.0186, "low": 0.01857, "close": 0.01858, "volume": 2967.6, "quote_volume": 55.149951, "trades": 6, "taker_buy_volume": 1999.9, "taker_buy_quote": 37.179762}, {"ts": 1772283780000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283840000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 20508.4, "quote_volume": 381.040788, "trades": 5, "taker_buy_volume": 19980.0, "taker_buy_quote": 371.2284}, {"ts": 1772283900000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283960000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284020000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284080000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 6440.6, "quote_volume": 119.79516, "trades": 3, "taker_buy_volume": 3626.0, "taker_buy_quote": 67.4436}, {"ts": 1772284140000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284200000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1378.2, "quote_volume": 25.620738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284260000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 8961.1, "quote_volume": 166.553488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284320000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284380000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284440000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284500000, "open": 0.01865, "high": 0.01865, "low": 0.01862, "close": 0.01864, "volume": 8836.2, "quote_volume": 164.762458, "trades": 5, "taker_buy_volume": 2563.2, "taker_buy_quote": 47.790448}, {"ts": 1772284560000, "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 13118.2, "quote_volume": 244.779698, "trades": 5, "taker_buy_volume": 13118.2, "taker_buy_quote": 244.779698}, {"ts": 1772284620000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 1786.2, "quote_volume": 33.248125, "trades": 3, "taker_buy_volume": 694.3, "taker_buy_quote": 12.927866}, {"ts": 1772284680000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 970.4, "quote_volume": 18.044035, "trades": 2, "taker_buy_volume": 970.4, "taker_buy_quote": 18.044035}, {"ts": 1772284740000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 3648.3, "quote_volume": 67.821897, "trades": 3, "taker_buy_volume": 3648.3, "taker_buy_quote": 67.821897}, {"ts": 1772284800000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 486.5, "quote_volume": 9.044035, "trades": 1, "taker_buy_volume": 486.5, "taker_buy_quote": 9.044035}, {"ts": 1772284860000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284920000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284980000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 10089.9, "quote_volume": 187.369443, "trades": 3, "taker_buy_volume": 1920.9, "taker_buy_quote": 35.671113}, {"ts": 1772285040000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3081.0, "quote_volume": 57.21417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285100000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 486.5, "quote_volume": 9.03917, "trades": 1, "taker_buy_volume": 486.5, "taker_buy_quote": 9.03917}, {"ts": 1772285160000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01857, "volume": 7787.1, "quote_volume": 144.612959, "trades": 5, "taker_buy_volume": 1135.1, "taker_buy_quote": 21.090158}, {"ts": 1772285220000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 537.6, "quote_volume": 9.983232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285280000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 5383.5, "quote_volume": 99.91776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285340000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285400000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 913.6, "quote_volume": 16.951581, "trades": 2, "taker_buy_volume": 483.5, "taker_buy_quote": 8.968925}, {"ts": 1772285460000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285520000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285580000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 1454.6, "quote_volume": 26.981752, "trades": 3, "taker_buy_volume": 970.7, "taker_buy_quote": 18.010246}, {"ts": 1772285640000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 1720.7, "quote_volume": 31.913071, "trades": 3, "taker_buy_volume": 1129.3, "taker_buy_quote": 20.948515}, {"ts": 1772285700000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 1832.6, "quote_volume": 33.966726, "trades": 4, "taker_buy_volume": 1348.7, "taker_buy_quote": 25.000059}, {"ts": 1772285760000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 6879.9, "quote_volume": 127.400953, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285820000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 11445.0, "quote_volume": 211.792577, "trades": 7, "taker_buy_volume": 2792.2, "taker_buy_quote": 51.660591}, {"ts": 1772285880000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1134.0, "quote_volume": 20.96766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285940000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2202.3, "quote_volume": 40.738249, "trades": 3, "taker_buy_volume": 1772.2, "taker_buy_quote": 32.7857}, {"ts": 1772286000000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 10679.9, "quote_volume": 197.398576, "trades": 15, "taker_buy_volume": 543.5, "taker_buy_quote": 10.04388}, {"ts": 1772286060000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 6492.0, "quote_volume": 120.03708, "trades": 6, "taker_buy_volume": 6492.0, "taker_buy_quote": 120.03708}, {"ts": 1772286120000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 2575.3, "quote_volume": 47.653211, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.765}, {"ts": 1772286180000, "open": 0.01849, "high": 0.01854, "low": 0.01849, "close": 0.01854, "volume": 11697.0, "quote_volume": 216.671824, "trades": 9, "taker_buy_volume": 11159.4, "taker_buy_quote": 206.7316}, {"ts": 1772286240000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 3554.4, "quote_volume": 65.897524, "trades": 6, "taker_buy_volume": 1511.4, "taker_buy_quote": 28.02568}, {"ts": 1772286300000, "open": 0.01855, "high": 0.01861, "low": 0.01855, "close": 0.01859, "volume": 10555.2, "quote_volume": 196.125716, "trades": 10, "taker_buy_volume": 7463.7, "taker_buy_quote": 138.743851}, {"ts": 1772286360000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 20029.2, "quote_volume": 372.450596, "trades": 8, "taker_buy_volume": 14056.0, "taker_buy_quote": 261.408808}, {"ts": 1772286420000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 3276.8, "quote_volume": 61.11232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286480000, "open": 0.01867, "high": 0.01876, "low": 0.01867, "close": 0.01875, "volume": 17566.2, "quote_volume": 328.669104, "trades": 7, "taker_buy_volume": 16312.5, "taker_buy_quote": 305.152662}, {"ts": 1772286540000, "open": 0.01881, "high": 0.01897, "low": 0.01881, "close": 0.01886, "volume": 144217.8, "quote_volume": 2721.133172, "trades": 48, "taker_buy_volume": 87760.1, "taker_buy_quote": 1655.418288}, {"ts": 1772286600000, "open": 0.01883, "high": 0.01883, "low": 0.01876, "close": 0.01879, "volume": 39057.8, "quote_volume": 734.7026, "trades": 15, "taker_buy_volume": 9439.2, "taker_buy_quote": 177.440159}, {"ts": 1772286660000, "open": 0.01881, "high": 0.01884, "low": 0.01879, "close": 0.01884, "volume": 13581.5, "quote_volume": 255.559405, "trades": 18, "taker_buy_volume": 2775.0, "taker_buy_quote": 52.211546}, {"ts": 1772286720000, "open": 0.01882, "high": 0.01885, "low": 0.0188, "close": 0.01885, "volume": 9232.3, "quote_volume": 173.717199, "trades": 8, "taker_buy_volume": 1861.6, "taker_buy_quote": 35.064034}, {"ts": 1772286780000, "open": 0.01887, "high": 0.01892, "low": 0.01887, "close": 0.01891, "volume": 11739.5, "quote_volume": 221.870833, "trades": 7, "taker_buy_volume": 9590.6, "taker_buy_quote": 181.252374}, {"ts": 1772286840000, "open": 0.0189, "high": 0.01891, "low": 0.01886, "close": 0.01891, "volume": 2710.2, "quote_volume": 51.197349, "trades": 5, "taker_buy_volume": 2234.0, "taker_buy_quote": 42.216217}, {"ts": 1772286900000, "open": 0.01888, "high": 0.01888, "low": 0.0188, "close": 0.01881, "volume": 26662.1, "quote_volume": 501.472701, "trades": 13, "taker_buy_volume": 6094.8, "taker_buy_quote": 114.701165}, {"ts": 1772286960000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 2785.9, "quote_volume": 52.425347, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287020000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 1918.6, "quote_volume": 36.16561, "trades": 2, "taker_buy_volume": 1918.6, "taker_buy_quote": 36.16561}, {"ts": 1772287080000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 2456.2, "quote_volume": 46.348494, "trades": 1, "taker_buy_volume": 2456.2, "taker_buy_quote": 46.348494}, {"ts": 1772287140000, "open": 0.01889, "high": 0.01893, "low": 0.01889, "close": 0.01891, "volume": 8791.8, "quote_volume": 166.146787, "trades": 7, "taker_buy_volume": 7603.0, "taker_buy_quote": 143.678467}, {"ts": 1772287200000, "open": 0.01892, "high": 0.01901, "low": 0.01892, "close": 0.01901, "volume": 15464.4, "quote_volume": 293.413209, "trades": 12, "taker_buy_volume": 9143.3, "taker_buy_quote": 173.540453}, {"ts": 1772287260000, "open": 0.019, "high": 0.019, "low": 0.01893, "close": 0.01895, "volume": 6978.6, "quote_volume": 132.31784, "trades": 9, "taker_buy_volume": 3876.4, "taker_buy_quote": 73.52118}, {"ts": 1772287320000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.01889, "volume": 6724.6, "quote_volume": 127.025515, "trades": 10, "taker_buy_volume": 1431.0, "taker_buy_quote": 27.029411}, {"ts": 1772287380000, "open": 0.01887, "high": 0.01888, "low": 0.01886, "close": 0.01888, "volume": 1542.5, "quote_volume": 29.106975, "trades": 3, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.106975}, {"ts": 1772287440000, "open": 0.01886, "high": 0.01888, "low": 0.01882, "close": 0.01884, "volume": 34600.5, "quote_volume": 651.579304, "trades": 13, "taker_buy_volume": 6796.7, "taker_buy_quote": 128.084934}, {"ts": 1772287500000, "open": 0.01887, "high": 0.01889, "low": 0.01887, "close": 0.01889, "volume": 5662.1, "quote_volume": 106.924197, "trades": 7, "taker_buy_volume": 5662.1, "taker_buy_quote": 106.924197}, {"ts": 1772287560000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 4556.6, "quote_volume": 86.074174, "trades": 4, "taker_buy_volume": 4556.6, "taker_buy_quote": 86.074174}, {"ts": 1772287620000, "open": 0.01891, "high": 0.01891, "low": 0.01887, "close": 0.0189, "volume": 3137.2, "quote_volume": 59.273935, "trades": 5, "taker_buy_volume": 1593.1, "taker_buy_quote": 30.11541}, {"ts": 1772287680000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1455.2, "quote_volume": 27.497491, "trades": 3, "taker_buy_volume": 478.7, "taker_buy_quote": 9.04743}, {"ts": 1772287740000, "open": 0.01888, "high": 0.01888, "low": 0.01886, "close": 0.01887, "volume": 3419.3, "quote_volume": 64.53298, "trades": 4, "taker_buy_volume": 1755.3, "taker_buy_quote": 33.11666}, {"ts": 1772287800000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 16709.8, "quote_volume": 315.657696, "trades": 6, "taker_buy_volume": 957.4, "taker_buy_quote": 18.09486}, {"ts": 1772287860000, "open": 0.0189, "high": 0.01892, "low": 0.01889, "close": 0.01892, "volume": 9383.2, "quote_volume": 177.414692, "trades": 6, "taker_buy_volume": 6379.0, "taker_buy_quote": 120.62689}, {"ts": 1772287920000, "open": 0.01891, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 1531.9, "quote_volume": 28.968254, "trades": 3, "taker_buy_volume": 1058.2, "taker_buy_quote": 20.015324}, {"ts": 1772287980000, "open": 0.0189, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 2204.8, "quote_volume": 41.652674, "trades": 2, "taker_buy_volume": 902.3, "taker_buy_quote": 17.035424}, {"ts": 1772288040000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 4032.6, "quote_volume": 76.190707, "trades": 6, "taker_buy_volume": 2021.2, "taker_buy_quote": 38.195361}, {"ts": 1772288100000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.01889, "volume": 7399.2, "quote_volume": 139.759733, "trades": 5, "taker_buy_volume": 851.0, "taker_buy_quote": 16.079645}, {"ts": 1772288160000, "open": 0.01888, "high": 0.01891, "low": 0.01888, "close": 0.0189, "volume": 3053.1, "quote_volume": 57.68383, "trades": 5, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.137503}, {"ts": 1772288220000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 2207.7, "quote_volume": 41.730793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288280000, "open": 0.0189, "high": 0.0189, "low": 0.01886, "close": 0.01886, "volume": 8352.6, "quote_volume": 157.805704, "trades": 7, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.072681}, {"ts": 1772288340000, "open": 0.01886, "high": 0.01889, "low": 0.01885, "close": 0.01889, "volume": 1746.5, "quote_volume": 32.943156, "trades": 3, "taker_buy_volume": 478.7, "taker_buy_quote": 9.028282}, {"ts": 1772288400000, "open": 0.0189, "high": 0.0189, "low": 0.01887, "close": 0.01888, "volume": 5431.0, "quote_volume": 102.603114, "trades": 7, "taker_buy_volume": 4061.7, "taker_buy_quote": 76.755492}, {"ts": 1772288460000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 531.9, "quote_volume": 10.042272, "trades": 1, "taker_buy_volume": 531.9, "taker_buy_quote": 10.042272}, {"ts": 1772288520000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 1365.9, "quote_volume": 25.760874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288580000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 4398.4, "quote_volume": 82.9427, "trades": 3, "taker_buy_volume": 3286.0, "taker_buy_quote": 61.97396}, {"ts": 1772288640000, "open": 0.01886, "high": 0.01892, "low": 0.01886, "close": 0.01892, "volume": 10033.0, "quote_volume": 189.529176, "trades": 5, "taker_buy_volume": 8356.6, "taker_buy_quote": 157.912272}, {"ts": 1772288700000, "open": 0.01893, "high": 0.01893, "low": 0.01889, "close": 0.01889, "volume": 9852.4, "quote_volume": 186.312228, "trades": 9, "taker_buy_volume": 292.0, "taker_buy_quote": 5.52756}, {"ts": 1772288760000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1879.6, "quote_volume": 35.52444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288820000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01892, "volume": 3610.6, "quote_volume": 68.282235, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288880000, "open": 0.01891, "high": 0.01892, "low": 0.0189, "close": 0.01891, "volume": 4301.4, "quote_volume": 81.342971, "trades": 5, "taker_buy_volume": 876.0, "taker_buy_quote": 16.57392}, {"ts": 1772288940000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 3858.2, "quote_volume": 72.958562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289000000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 2046.5, "quote_volume": 38.688789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289060000, "open": 0.01889, "high": 0.0189, "low": 0.01885, "close": 0.01885, "volume": 6107.6, "quote_volume": 115.308581, "trades": 7, "taker_buy_volume": 2071.6, "taker_buy_quote": 39.109233}, {"ts": 1772289120000, "open": 0.01885, "high": 0.01887, "low": 0.01884, "close": 0.01887, "volume": 4054.2, "quote_volume": 76.444041, "trades": 6, "taker_buy_volume": 1702.1, "taker_buy_quote": 32.112776}, {"ts": 1772289180000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289240000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289300000, "open": 0.01883, "high": 0.01885, "low": 0.01883, "close": 0.01885, "volume": 3340.3, "quote_volume": 62.92953, "trades": 3, "taker_buy_volume": 3340.3, "taker_buy_quote": 62.92953}, {"ts": 1772289360000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289420000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.0189, "volume": 2993.3, "quote_volume": 56.565217, "trades": 5, "taker_buy_volume": 585.1, "taker_buy_quote": 11.064241}, {"ts": 1772289480000, "open": 0.01895, "high": 0.01895, "low": 0.01892, "close": 0.01892, "volume": 7369.7, "quote_volume": 139.624237, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289540000, "open": 0.0189, "high": 0.01893, "low": 0.0189, "close": 0.01893, "volume": 2426.7, "quote_volume": 45.891001, "trades": 5, "taker_buy_volume": 1058.2, "taker_buy_quote": 20.010562}, {"ts": 1772289600000, "open": 0.01893, "high": 0.01894, "low": 0.01892, "close": 0.01892, "volume": 2581.9, "quote_volume": 48.865925, "trades": 5, "taker_buy_volume": 582.0, "taker_buy_quote": 11.02308}, {"ts": 1772289660000, "open": 0.01892, "high": 0.01892, "low": 0.01889, "close": 0.01889, "volume": 7849.2, "quote_volume": 148.462099, "trades": 7, "taker_buy_volume": 582.0, "taker_buy_quote": 11.00562}, {"ts": 1772289720000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 1003.0, "quote_volume": 18.96252, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 11.00562}, {"ts": 1772289780000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 473.7, "quote_volume": 8.95293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289840000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1000.0, "quote_volume": 18.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289900000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 2306.8, "quote_volume": 43.640445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289960000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.0189, "volume": 2277.1, "quote_volume": 43.03719, "trades": 5, "taker_buy_volume": 1329.7, "taker_buy_quote": 25.13133}, {"ts": 1772290020000, "open": 0.01889, "high": 0.0189, "low": 0.01883, "close": 0.01884, "volume": 88488.2, "quote_volume": 1667.027942, "trades": 21, "taker_buy_volume": 2925.4, "taker_buy_quote": 55.221446}, {"ts": 1772290080000, "open": 0.01883, "high": 0.01883, "low": 0.0188, "close": 0.0188, "volume": 16208.1, "quote_volume": 305.082639, "trades": 9, "taker_buy_volume": 6635.6, "taker_buy_quote": 124.938242}, {"ts": 1772290140000, "open": 0.01882, "high": 0.01883, "low": 0.01881, "close": 0.01881, "volume": 2912.5, "quote_volume": 54.810188, "trades": 4, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.040488}, {"ts": 1772290200000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 1428.6, "quote_volume": 26.886252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290260000, "open": 0.01883, "high": 0.01883, "low": 0.01875, "close": 0.01875, "volume": 24015.6, "quote_volume": 451.278986, "trades": 17, "taker_buy_volume": 481.3, "taker_buy_quote": 9.034001}, {"ts": 1772290320000, "open": 0.01876, "high": 0.01878, "low": 0.01874, "close": 0.01874, "volume": 11078.3, "quote_volume": 207.762098, "trades": 9, "taker_buy_volume": 9908.1, "taker_buy_quote": 185.83255}, {"ts": 1772290380000, "open": 0.01875, "high": 0.01877, "low": 0.0187, "close": 0.0187, "volume": 10433.5, "quote_volume": 195.495738, "trades": 10, "taker_buy_volume": 1657.7, "taker_buy_quote": 31.099521}, {"ts": 1772290440000, "open": 0.01872, "high": 0.01875, "low": 0.01872, "close": 0.01872, "volume": 3845.7, "quote_volume": 72.03586, "trades": 7, "taker_buy_volume": 2781.9, "taker_buy_quote": 52.116205}, {"ts": 1772290500000, "open": 0.01874, "high": 0.01874, "low": 0.01871, "close": 0.01871, "volume": 2878.5, "quote_volume": 53.886145, "trades": 5, "taker_buy_volume": 1176.4, "taker_buy_quote": 22.039854}, {"ts": 1772290560000, "open": 0.01874, "high": 0.01874, "low": 0.0187, "close": 0.0187, "volume": 2298.6, "quote_volume": 43.011038, "trades": 6, "taker_buy_volume": 1288.0, "taker_buy_quote": 24.102712}, {"ts": 1772290620000, "open": 0.01873, "high": 0.01873, "low": 0.01869, "close": 0.0187, "volume": 2335.0, "quote_volume": 43.689953, "trades": 4, "taker_buy_volume": 1271.2, "taker_buy_quote": 23.802212}, {"ts": 1772290680000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 1755.3, "quote_volume": 32.82411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290740000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 585.1, "quote_volume": 10.947221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290800000, "open": 0.01873, "high": 0.01873, "low": 0.01872, "close": 0.01872, "volume": 9020.3, "quote_volume": 168.93639, "trades": 6, "taker_buy_volume": 2887.4, "taker_buy_quote": 54.081002}, {"ts": 1772290860000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 4854.6, "quote_volume": 90.78102, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290920000, "open": 0.01869, "high": 0.01871, "low": 0.01869, "close": 0.0187, "volume": 3489.6, "quote_volume": 65.261161, "trades": 5, "taker_buy_volume": 1149.2, "taker_buy_quote": 21.501532}, {"ts": 1772290980000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 855.6, "quote_volume": 15.99972, "trades": 2, "taker_buy_volume": 430.1, "taker_buy_quote": 8.04287}, {"ts": 1772291040000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 1070.1, "quote_volume": 20.01087, "trades": 2, "taker_buy_volume": 591.4, "taker_buy_quote": 11.05918}, {"ts": 1772291100000, "open": 0.01871, "high": 0.01871, "low": 0.01869, "close": 0.0187, "volume": 2563.8, "quote_volume": 47.952209, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.065}, {"ts": 1772291160000, "open": 0.0187, "high": 0.01873, "low": 0.0187, "close": 0.01872, "volume": 6543.6, "quote_volume": 122.509629, "trades": 6, "taker_buy_volume": 4459.0, "taker_buy_quote": 83.50347}, {"ts": 1772291220000, "open": 0.01871, "high": 0.01873, "low": 0.01871, "close": 0.01871, "volume": 3399.5, "quote_volume": 63.623833, "trades": 6, "taker_buy_volume": 1360.0, "taker_buy_quote": 25.464788}, {"ts": 1772291280000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 483.9, "quote_volume": 9.044091, "trades": 1, "taker_buy_volume": 483.9, "taker_buy_quote": 9.044091}, {"ts": 1772291340000, "open": 0.01867, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 11775.4, "quote_volume": 219.782538, "trades": 5, "taker_buy_volume": 1803.0, "taker_buy_quote": 33.64398}, {"ts": 1772291400000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2109.4, "quote_volume": 39.361404, "trades": 3, "taker_buy_volume": 1033.3, "taker_buy_quote": 19.281378}, {"ts": 1772291460000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 5625.0, "quote_volume": 104.85, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 104.85}, {"ts": 1772291520000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 1711.2, "quote_volume": 31.868426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291580000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 481.3, "quote_volume": 8.961806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291640000, "open": 0.01862, "high": 0.01862, "low": 0.01856, "close": 0.01857, "volume": 39227.4, "quote_volume": 728.619513, "trades": 12, "taker_buy_volume": 1485.1, "taker_buy_quote": 27.586955}, {"ts": 1772291700000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 534.8, "quote_volume": 9.941932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291760000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291820000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 692.8, "quote_volume": 12.899936, "trades": 1, "taker_buy_volume": 692.8, "taker_buy_quote": 12.899936}, {"ts": 1772291880000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291940000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292000000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292060000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 27449.1, "quote_volume": 511.105908, "trades": 7, "taker_buy_volume": 11083.3, "taker_buy_quote": 206.374712}, {"ts": 1772292120000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292180000, "open": 0.01864, "high": 0.01871, "low": 0.01864, "close": 0.01871, "volume": 26032.2, "quote_volume": 486.140324, "trades": 12, "taker_buy_volume": 26032.2, "taker_buy_quote": 486.140324}, {"ts": 1772292240000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 2127.0, "quote_volume": 39.75363, "trades": 2, "taker_buy_volume": 2127.0, "taker_buy_quote": 39.75363}, {"ts": 1772292300000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292360000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01866, "volume": 1179.6, "quote_volume": 22.023164, "trades": 2, "taker_buy_volume": 591.4, "taker_buy_quote": 11.047352}, {"ts": 1772292420000, "open": 0.01868, "high": 0.01874, "low": 0.01868, "close": 0.01874, "volume": 10661.3, "quote_volume": 199.583636, "trades": 10, "taker_buy_volume": 10230.3, "taker_buy_quote": 191.532556}, {"ts": 1772292480000, "open": 0.01874, "high": 0.01878, "low": 0.01874, "close": 0.01876, "volume": 60200.9, "quote_volume": 1129.260111, "trades": 16, "taker_buy_volume": 54587.9, "taker_buy_quote": 1023.876162}, {"ts": 1772292540000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 388.4, "quote_volume": 7.286384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292600000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 1872.4, "quote_volume": 35.088776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292660000, "open": 0.01875, "high": 0.01875, "low": 0.01871, "close": 0.01873, "volume": 3647.1, "quote_volume": 68.329703, "trades": 6, "taker_buy_volume": 1713.7, "taker_buy_quote": 32.097601}, {"ts": 1772292720000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292780000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292840000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292900000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292960000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293020000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 811.1, "quote_volume": 15.224347, "trades": 1, "taker_buy_volume": 811.1, "taker_buy_quote": 15.224347}, {"ts": 1772293080000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 439.4, "quote_volume": 8.23875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293140000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293200000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293260000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 2026.4, "quote_volume": 37.995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293320000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293380000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293440000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293500000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293560000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 5418.9, "quote_volume": 101.604375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293620000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 2751.8, "quote_volume": 51.59625, "trades": 2, "taker_buy_volume": 2751.8, "taker_buy_quote": 51.59625}, {"ts": 1772293680000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 6853.1, "quote_volume": 128.495625, "trades": 7, "taker_buy_volume": 4826.7, "taker_buy_quote": 90.500625}, {"ts": 1772293740000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293800000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293860000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293920000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 2399.9, "quote_volume": 45.070122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293980000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294040000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294100000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294160000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 799.6, "quote_volume": 15.008492, "trades": 2, "taker_buy_volume": 799.6, "taker_buy_quote": 15.008492}, {"ts": 1772294220000, "open": 0.01877, "high": 0.01877, "low": 0.01875, "close": 0.01875, "volume": 948.2, "quote_volume": 17.787076, "trades": 2, "taker_buy_volume": 416.3, "taker_buy_quote": 7.813951}, {"ts": 1772294280000, "open": 0.01875, "high": 0.01877, "low": 0.01875, "close": 0.01877, "volume": 1810.7, "quote_volume": 33.971837, "trades": 3, "taker_buy_volume": 872.0, "taker_buy_quote": 16.36744}, {"ts": 1772294340000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 1176.1, "quote_volume": 22.095769, "trades": 2, "taker_buy_volume": 1176.1, "taker_buy_quote": 22.095769}, {"ts": 1772294400000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 2820.0, "quote_volume": 52.9596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294460000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 399.8, "quote_volume": 7.49625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294520000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 1013.2, "quote_volume": 18.987368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294580000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294640000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 7044.0, "quote_volume": 132.00456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294700000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 6158.6, "quote_volume": 115.350578, "trades": 2, "taker_buy_volume": 533.6, "taker_buy_quote": 9.994328}, {"ts": 1772294760000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 1066.6, "quote_volume": 19.99875, "trades": 1, "taker_buy_volume": 1066.6, "taker_buy_quote": 19.99875}, {"ts": 1772294820000, "open": 0.01874, "high": 0.01876, "low": 0.01874, "close": 0.01875, "volume": 1657.6, "quote_volume": 31.079443, "trades": 3, "taker_buy_volume": 588.2, "taker_buy_quote": 11.034632}, {"ts": 1772294880000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294940000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 1393.7, "quote_volume": 26.159749, "trades": 1, "taker_buy_volume": 1393.7, "taker_buy_quote": 26.159749}, {"ts": 1772295000000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295060000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 1667.7, "quote_volume": 31.336083, "trades": 1, "taker_buy_volume": 1667.7, "taker_buy_quote": 31.336083}, {"ts": 1772295120000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295180000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 819.1, "quote_volume": 15.366316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295240000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295300000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295360000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295420000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 6426.5, "quote_volume": 120.239815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295480000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295540000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295600000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 2599.5, "quote_volume": 48.71463, "trades": 1, "taker_buy_volume": 2599.5, "taker_buy_quote": 48.71463}, {"ts": 1772295660000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295720000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295780000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295840000, "open": 0.01875, "high": 0.01877, "low": 0.01875, "close": 0.01875, "volume": 2807.7, "quote_volume": 52.652885, "trades": 3, "taker_buy_volume": 2222.6, "taker_buy_quote": 41.68226}, {"ts": 1772295900000, "open": 0.01876, "high": 0.01876, "low": 0.01875, "close": 0.01875, "volume": 1066.4, "quote_volume": 20.000316, "trades": 2, "taker_buy_volume": 531.6, "taker_buy_quote": 9.972816}, {"ts": 1772295960000, "open": 0.01876, "high": 0.01876, "low": 0.01874, "close": 0.01874, "volume": 1066.9, "quote_volume": 20.00547, "trades": 2, "taker_buy_volume": 588.2, "taker_buy_quote": 11.034632}, {"ts": 1772296020000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 791.1, "quote_volume": 14.825214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296080000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296140000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 3562.7, "quote_volume": 66.800625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296200000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296260000, "open": 0.01871, "high": 0.01872, "low": 0.0187, "close": 0.0187, "volume": 1706.1, "quote_volume": 31.920622, "trades": 3, "taker_buy_volume": 1227.4, "taker_buy_quote": 22.968932}, {"ts": 1772296320000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 9776.6, "quote_volume": 182.87867, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296380000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296440000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296500000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296560000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 3119.0, "quote_volume": 58.3253, "trades": 5, "taker_buy_volume": 1397.9, "taker_buy_quote": 26.14073}, {"ts": 1772296620000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 6394.3, "quote_volume": 119.57341, "trades": 4, "taker_buy_volume": 6394.3, "taker_buy_quote": 119.57341}, {"ts": 1772296680000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 591.4, "quote_volume": 11.065094, "trades": 1, "taker_buy_volume": 591.4, "taker_buy_quote": 11.065094}, {"ts": 1772296740000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 1063.8, "quote_volume": 19.89306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296800000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 5628.5, "quote_volume": 105.303384, "trades": 3, "taker_buy_volume": 4511.5, "taker_buy_quote": 84.410165}, {"ts": 1772296860000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 1950.8, "quote_volume": 36.499468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296920000, "open": 0.01875, "high": 0.01877, "low": 0.01875, "close": 0.01875, "volume": 29110.1, "quote_volume": 546.131755, "trades": 16, "taker_buy_volume": 19221.0, "taker_buy_quote": 360.61809}, {"ts": 1772296980000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 29978.9, "quote_volume": 562.703953, "trades": 3, "taker_buy_volume": 29978.9, "taker_buy_quote": 562.703953}, {"ts": 1772297040000, "open": 0.01876, "high": 0.0188, "low": 0.01875, "close": 0.0188, "volume": 8576.1, "quote_volume": 160.974349, "trades": 5, "taker_buy_volume": 855.6, "taker_buy_quote": 16.08528}, {"ts": 1772297100000, "open": 0.01881, "high": 0.01881, "low": 0.01877, "close": 0.01877, "volume": 1922.5, "quote_volume": 36.113108, "trades": 4, "taker_buy_volume": 588.2, "taker_buy_quote": 11.064042}, {"ts": 1772297160000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 3587.2, "quote_volume": 67.331744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297220000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 2818.9, "quote_volume": 52.910753, "trades": 3, "taker_buy_volume": 2818.9, "taker_buy_quote": 52.910753}, {"ts": 1772297280000, "open": 0.01878, "high": 0.01879, "low": 0.01877, "close": 0.01879, "volume": 11021.0, "quote_volume": 206.97981, "trades": 4, "taker_buy_volume": 3534.0, "taker_buy_quote": 66.40386}, {"ts": 1772297340000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.01881, "volume": 23758.9, "quote_volume": 446.560824, "trades": 9, "taker_buy_volume": 23758.9, "taker_buy_quote": 446.560824}, {"ts": 1772297400000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 3253.9, "quote_volume": 61.145033, "trades": 2, "taker_buy_volume": 425.2, "taker_buy_quote": 7.99376}, {"ts": 1772297460000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297520000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 423.3, "quote_volume": 7.95804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297580000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 4983.4, "quote_volume": 93.68792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297640000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297700000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297760000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 5314.8, "quote_volume": 100.024536, "trades": 4, "taker_buy_volume": 5314.8, "taker_buy_quote": 100.024536}, {"ts": 1772297820000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297880000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297940000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 2893.7, "quote_volume": 54.517308, "trades": 1, "taker_buy_volume": 2893.7, "taker_buy_quote": 54.517308}, {"ts": 1772298000000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 5625.0, "quote_volume": 105.91875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298060000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298120000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298180000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 797.6, "quote_volume": 14.99488, "trades": 1, "taker_buy_volume": 797.6, "taker_buy_quote": 14.99488}, {"ts": 1772298240000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298300000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298360000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 427.8, "quote_volume": 8.038362, "trades": 1, "taker_buy_volume": 427.8, "taker_buy_quote": 8.038362}, {"ts": 1772298420000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 1016.1, "quote_volume": 19.082358, "trades": 2, "taker_buy_volume": 1016.1, "taker_buy_quote": 19.082358}, {"ts": 1772298480000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 2246.0, "quote_volume": 42.184693, "trades": 5, "taker_buy_volume": 2246.0, "taker_buy_quote": 42.184693}, {"ts": 1772298540000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298600000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298660000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298720000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298780000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298840000, "open": 0.01876, "high": 0.01876, "low": 0.01873, "close": 0.01873, "volume": 50432.7, "quote_volume": 945.594186, "trades": 16, "taker_buy_volume": 19620.6, "taker_buy_quote": 367.88625}, {"ts": 1772298900000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298960000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299020000, "open": 0.01872, "high": 0.01873, "low": 0.01871, "close": 0.01872, "volume": 2520.6, "quote_volume": 47.185658, "trades": 5, "taker_buy_volume": 1497.3, "taker_buy_quote": 28.034269}, {"ts": 1772299080000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 1861.6, "quote_volume": 34.820962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299140000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 1595.7, "quote_volume": 29.83959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299200000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 1702.1, "quote_volume": 31.835121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299260000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299320000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 23352.9, "quote_volume": 436.75548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299380000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299440000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 1021.5, "quote_volume": 19.10205, "trades": 2, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.10205}, {"ts": 1772299500000, "open": 0.01873, "high": 0.01873, "low": 0.01872, "close": 0.01872, "volume": 6688.8, "quote_volume": 125.270586, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 105.35625}, {"ts": 1772299560000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 4168.7, "quote_volume": 78.038064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299620000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 783.6, "quote_volume": 14.668992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299680000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299740000, "open": 0.01869, "high": 0.01872, "low": 0.01868, "close": 0.01871, "volume": 1928.3, "quote_volume": 36.056527, "trades": 4, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.104738}, {"ts": 1772299800000, "open": 0.01871, "high": 0.01873, "low": 0.01871, "close": 0.01873, "volume": 1712.9, "quote_volume": 32.061651, "trades": 3, "taker_buy_volume": 847.9, "taker_buy_quote": 15.877501}, {"ts": 1772299860000, "open": 0.01871, "high": 0.01873, "low": 0.01871, "close": 0.01873, "volume": 1861.3, "quote_volume": 34.838723, "trades": 4, "taker_buy_volume": 903.9, "taker_buy_quote": 16.925769}, {"ts": 1772299920000, "open": 0.01874, "high": 0.01875, "low": 0.01872, "close": 0.01872, "volume": 2288.4, "quote_volume": 42.875949, "trades": 5, "taker_buy_volume": 1379.3, "taker_buy_quote": 25.857597}, {"ts": 1772299980000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 962.6, "quote_volume": 18.010246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300040000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300100000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300160000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 3999.5, "quote_volume": 74.910635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300220000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 717.4, "quote_volume": 13.444076, "trades": 1, "taker_buy_volume": 717.4, "taker_buy_quote": 13.444076}, {"ts": 1772300280000, "open": 0.01871, "high": 0.01871, "low": 0.01868, "close": 0.01868, "volume": 45453.0, "quote_volume": 849.529342, "trades": 11, "taker_buy_volume": 5625.0, "taker_buy_quote": 105.13125}, {"ts": 1772300340000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 2201.7, "quote_volume": 41.161063, "trades": 4, "taker_buy_volume": 1720.4, "taker_buy_quote": 32.165566}, {"ts": 1772300400000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 1983.5, "quote_volume": 37.079654, "trades": 4, "taker_buy_volume": 803.9, "taker_buy_quote": 15.03293}, {"ts": 1772300460000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 2360.1, "quote_volume": 44.129592, "trades": 4, "taker_buy_volume": 1932.3, "taker_buy_quote": 36.13401}, {"ts": 1772300520000, "open": 0.01871, "high": 0.01871, "low": 0.01863, "close": 0.01863, "volume": 98684.7, "quote_volume": 1839.619691, "trades": 27, "taker_buy_volume": 21945.1, "taker_buy_quote": 409.05061}, {"ts": 1772300580000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01865, "volume": 5580.3, "quote_volume": 103.970667, "trades": 7, "taker_buy_volume": 1774.2, "taker_buy_quote": 33.063024}, {"ts": 1772300640000, "open": 0.01865, "high": 0.01866, "low": 0.01864, "close": 0.01866, "volume": 2198.3, "quote_volume": 40.998861, "trades": 4, "taker_buy_volume": 1075.3, "taker_buy_quote": 20.060259}, {"ts": 1772300700000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 2289.5, "quote_volume": 42.712444, "trades": 5, "taker_buy_volume": 845.6, "taker_buy_quote": 15.778896}, {"ts": 1772300760000, "open": 0.01865, "high": 0.01865, "low": 0.01862, "close": 0.01862, "volume": 964.9, "quote_volume": 17.979341, "trades": 2, "taker_buy_volume": 430.1, "taker_buy_quote": 8.021365}, {"ts": 1772300820000, "open": 0.01867, "high": 0.01872, "low": 0.01867, "close": 0.01871, "volume": 41856.6, "quote_volume": 782.717788, "trades": 6, "taker_buy_volume": 39968.9, "taker_buy_quote": 747.384299}, {"ts": 1772300880000, "open": 0.01874, "high": 0.01874, "low": 0.01873, "close": 0.01873, "volume": 5868.0, "quote_volume": 109.961001, "trades": 2, "taker_buy_volume": 5336.1, "taker_buy_quote": 99.998514}, {"ts": 1772300940000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 904.2, "quote_volume": 16.926624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301000000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301060000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301120000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 418.0, "quote_volume": 7.82914, "trades": 1, "taker_buy_volume": 418.0, "taker_buy_quote": 7.82914}, {"ts": 1772301180000, "open": 0.01872, "high": 0.01872, "low": 0.0187, "close": 0.0187, "volume": 1013.7, "quote_volume": 18.967954, "trades": 2, "taker_buy_volume": 588.2, "taker_buy_quote": 11.011104}, {"ts": 1772301240000, "open": 0.01872, "high": 0.01872, "low": 0.0187, "close": 0.0187, "volume": 1066.4, "quote_volume": 19.951306, "trades": 2, "taker_buy_volume": 481.3, "taker_buy_quote": 9.009936}, {"ts": 1772301300000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301360000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 368.4, "quote_volume": 6.896448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301420000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301480000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 10638.1, "quote_volume": 200.102576, "trades": 2, "taker_buy_volume": 10638.1, "taker_buy_quote": 200.102576}, {"ts": 1772301540000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301600000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 1803.3, "quote_volume": 33.897281, "trades": 3, "taker_buy_volume": 1803.3, "taker_buy_quote": 33.897281}, {"ts": 1772301660000, "open": 0.01879, "high": 0.01879, "low": 0.01877, "close": 0.01877, "volume": 1550.9, "quote_volume": 29.126437, "trades": 3, "taker_buy_volume": 1550.9, "taker_buy_quote": 29.126437}, {"ts": 1772301720000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 1143.2, "quote_volume": 21.457864, "trades": 2, "taker_buy_volume": 313.7, "taker_buy_quote": 5.888149}, {"ts": 1772301780000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301840000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 2048.3, "quote_volume": 38.487557, "trades": 1, "taker_buy_volume": 2048.3, "taker_buy_quote": 38.487557}, {"ts": 1772301900000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 7603.8, "quote_volume": 142.95144, "trades": 2, "taker_buy_volume": 7603.8, "taker_buy_quote": 142.95144}, {"ts": 1772301960000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 5625.0, "quote_volume": 105.75, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 105.75}, {"ts": 1772302020000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 817.3, "quote_volume": 15.373413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302080000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 334.4, "quote_volume": 6.290064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302140000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 2222.2, "quote_volume": 41.799582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302200000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 582.0, "quote_volume": 10.94742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302260000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302320000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 5353.3, "quote_volume": 100.749106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302380000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 14243.2, "quote_volume": 267.855997, "trades": 3, "taker_buy_volume": 5859.5, "taker_buy_quote": 110.1586}, {"ts": 1772302440000, "open": 0.01879, "high": 0.01879, "low": 0.01877, "close": 0.01877, "volume": 4592.9, "quote_volume": 86.2792, "trades": 7, "taker_buy_volume": 2988.6, "taker_buy_quote": 56.155794}, {"ts": 1772302500000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 1123.0, "quote_volume": 21.107052, "trades": 2, "taker_buy_volume": 1123.0, "taker_buy_quote": 21.107052}, {"ts": 1772302560000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 481.3, "quote_volume": 9.038814, "trades": 1, "taker_buy_volume": 481.3, "taker_buy_quote": 9.038814}, {"ts": 1772302620000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 5014.6, "quote_volume": 94.193974, "trades": 7, "taker_buy_volume": 5014.6, "taker_buy_quote": 94.193974}, {"ts": 1772302680000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.0188, "volume": 55413.3, "quote_volume": 1041.164304, "trades": 15, "taker_buy_volume": 39184.1, "taker_buy_quote": 736.323678}, {"ts": 1772302740000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 3001.4, "quote_volume": 56.4205, "trades": 5, "taker_buy_volume": 2419.4, "taker_buy_quote": 45.48472}, {"ts": 1772302800000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 2946.2, "quote_volume": 55.404163, "trades": 4, "taker_buy_volume": 2522.9, "taker_buy_quote": 47.446123}, {"ts": 1772302860000, "open": 0.0188, "high": 0.0188, "low": 0.01877, "close": 0.01878, "volume": 2080.6, "quote_volume": 39.07639, "trades": 4, "taker_buy_volume": 1176.4, "taker_buy_quote": 22.104556}, {"ts": 1772302920000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 2192.4, "quote_volume": 41.183432, "trades": 4, "taker_buy_volume": 2192.4, "taker_buy_quote": 41.183432}, {"ts": 1772302980000, "open": 0.01877, "high": 0.01879, "low": 0.01876, "close": 0.01879, "volume": 2675.8, "quote_volume": 50.251955, "trades": 6, "taker_buy_volume": 2032.2, "taker_buy_quote": 38.174877}, {"ts": 1772303040000, "open": 0.01879, "high": 0.01879, "low": 0.01876, "close": 0.01878, "volume": 3814.9, "quote_volume": 71.624414, "trades": 5, "taker_buy_volume": 3336.2, "taker_buy_quote": 62.644002}, {"ts": 1772303100000, "open": 0.01877, "high": 0.01877, "low": 0.01876, "close": 0.01876, "volume": 1648.9, "quote_volume": 30.939215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303160000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 894.9, "quote_volume": 16.806222, "trades": 2, "taker_buy_volume": 894.9, "taker_buy_quote": 16.806222}, {"ts": 1772303220000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 3732.9, "quote_volume": 70.136499, "trades": 5, "taker_buy_volume": 1241.7, "taker_buy_quote": 23.331543}, {"ts": 1772303280000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 909.1, "quote_volume": 17.081989, "trades": 2, "taker_buy_volume": 909.1, "taker_buy_quote": 17.081989}, {"ts": 1772303340000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.01879, "volume": 30086.5, "quote_volume": 565.73612, "trades": 9, "taker_buy_volume": 22044.3, "taker_buy_quote": 414.470804}, {"ts": 1772303400000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 1058.2, "quote_volume": 19.883578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303460000, "open": 0.01884, "high": 0.01888, "low": 0.01884, "close": 0.01886, "volume": 10342.7, "quote_volume": 195.086984, "trades": 9, "taker_buy_volume": 9760.7, "taker_buy_quote": 184.110464}, {"ts": 1772303520000, "open": 0.01885, "high": 0.01889, "low": 0.01885, "close": 0.01889, "volume": 1433.0, "quote_volume": 27.05235, "trades": 3, "taker_buy_volume": 1433.0, "taker_buy_quote": 27.05235}, {"ts": 1772303580000, "open": 0.01887, "high": 0.01888, "low": 0.01886, "close": 0.01886, "volume": 3140.5, "quote_volume": 59.265656, "trades": 4, "taker_buy_volume": 1553.2, "taker_buy_quote": 29.324416}, {"ts": 1772303640000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 1014.0, "quote_volume": 19.129947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303700000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 1648.9, "quote_volume": 31.147721, "trades": 3, "taker_buy_volume": 1648.9, "taker_buy_quote": 31.147721}, {"ts": 1772303760000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 3773.9, "quote_volume": 71.288971, "trades": 4, "taker_buy_volume": 3247.6, "taker_buy_quote": 61.347164}, {"ts": 1772303820000, "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 29944.2, "quote_volume": 567.608474, "trades": 13, "taker_buy_volume": 26365.3, "taker_buy_quote": 499.799915}, {"ts": 1772303880000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1058.2, "quote_volume": 20.095218, "trades": 2, "taker_buy_volume": 1058.2, "taker_buy_quote": 20.095218}, {"ts": 1772303940000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 1534.4, "quote_volume": 29.139314, "trades": 4, "taker_buy_volume": 1534.4, "taker_buy_quote": 29.139314}, {"ts": 1772304000000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 7012.8, "quote_volume": 133.211924, "trades": 9, "taker_buy_volume": 4873.1, "taker_buy_quote": 92.5889}, {"ts": 1772304060000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 1479.3, "quote_volume": 28.116202, "trades": 3, "taker_buy_volume": 1479.3, "taker_buy_quote": 28.116202}, {"ts": 1772304120000, "open": 0.01899, "high": 0.01899, "low": 0.01896, "close": 0.01897, "volume": 4840.0, "quote_volume": 91.785448, "trades": 3, "taker_buy_volume": 952.4, "taker_buy_quote": 18.076552}, {"ts": 1772304180000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 529.1, "quote_volume": 10.031736, "trades": 1, "taker_buy_volume": 529.1, "taker_buy_quote": 10.031736}, {"ts": 1772304240000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304300000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304360000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1058.2, "quote_volume": 20.1058, "trades": 2, "taker_buy_volume": 1058.2, "taker_buy_quote": 20.1058}, {"ts": 1772304420000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 10970.0, "quote_volume": 208.340164, "trades": 5, "taker_buy_volume": 2462.6, "taker_buy_quote": 46.784638}, {"ts": 1772304480000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 10080.9, "quote_volume": 191.495793, "trades": 6, "taker_buy_volume": 4130.7, "taker_buy_quote": 78.441993}, {"ts": 1772304540000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 2698.4, "quote_volume": 51.248436, "trades": 5, "taker_buy_volume": 2698.4, "taker_buy_quote": 51.248436}, {"ts": 1772304600000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2255.1, "quote_volume": 42.8469, "trades": 3, "taker_buy_volume": 1731.5, "taker_buy_quote": 32.8985}, {"ts": 1772304660000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01899, "volume": 1481.5, "quote_volume": 28.124161, "trades": 3, "taker_buy_volume": 1481.5, "taker_buy_quote": 28.124161}, {"ts": 1772304720000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 1847.2, "quote_volume": 35.045617, "trades": 4, "taker_buy_volume": 423.3, "taker_buy_quote": 8.034234}, {"ts": 1772304780000, "open": 0.01899, "high": 0.01904, "low": 0.01899, "close": 0.01903, "volume": 7687.9, "quote_volume": 146.330092, "trades": 4, "taker_buy_volume": 5251.5, "taker_buy_quote": 99.98856}, {"ts": 1772304840000, "open": 0.01904, "high": 0.01908, "low": 0.01904, "close": 0.01908, "volume": 2418.8, "quote_volume": 46.133952, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.16}, {"ts": 1772304900000, "open": 0.01912, "high": 0.01914, "low": 0.01912, "close": 0.01913, "volume": 13189.2, "quote_volume": 252.285432, "trades": 7, "taker_buy_volume": 5230.6, "taker_buy_quote": 100.009072}, {"ts": 1772304960000, "open": 0.01913, "high": 0.01915, "low": 0.01913, "close": 0.01915, "volume": 6718.8, "quote_volume": 128.643144, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 107.71875}, {"ts": 1772305020000, "open": 0.01915, "high": 0.01915, "low": 0.01912, "close": 0.01912, "volume": 15668.7, "quote_volume": 299.898786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305080000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 2028.2, "quote_volume": 38.727812, "trades": 3, "taker_buy_volume": 2028.2, "taker_buy_quote": 38.727812}, {"ts": 1772305140000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 2611.3, "quote_volume": 49.879934, "trades": 5, "taker_buy_volume": 2142.5, "taker_buy_quote": 40.930542}, {"ts": 1772305200000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.01909, "volume": 2288.0, "quote_volume": 43.681401, "trades": 4, "taker_buy_volume": 526.3, "taker_buy_quote": 10.047067}, {"ts": 1772305260000, "open": 0.01907, "high": 0.0191, "low": 0.01907, "close": 0.01907, "volume": 2270.2, "quote_volume": 43.315873, "trades": 5, "taker_buy_volume": 947.4, "taker_buy_quote": 18.090077}, {"ts": 1772305320000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 3205.1, "quote_volume": 61.169044, "trades": 5, "taker_buy_volume": 2678.8, "taker_buy_quote": 51.12724}, {"ts": 1772305380000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1526.3, "quote_volume": 29.141804, "trades": 3, "taker_buy_volume": 1526.3, "taker_buy_quote": 29.141804}, {"ts": 1772305440000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 526.3, "quote_volume": 10.047067, "trades": 1, "taker_buy_volume": 526.3, "taker_buy_quote": 10.047067}, {"ts": 1772305500000, "open": 0.01909, "high": 0.0191, "low": 0.01904, "close": 0.01906, "volume": 31923.6, "quote_volume": 608.262356, "trades": 17, "taker_buy_volume": 9731.1, "taker_buy_quote": 185.481517}, {"ts": 1772305560000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 6046.1, "quote_volume": 115.234455, "trades": 2, "taker_buy_volume": 421.1, "taker_buy_quote": 8.021955}, {"ts": 1772305620000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 3676.8, "quote_volume": 70.00328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305680000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305740000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 2102.8, "quote_volume": 39.995256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305800000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1187.2, "quote_volume": 22.580544, "trades": 1, "taker_buy_volume": 1187.2, "taker_buy_quote": 22.580544}, {"ts": 1772305860000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305920000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1001.5, "quote_volume": 19.04853, "trades": 1, "taker_buy_volume": 1001.5, "taker_buy_quote": 19.04853}, {"ts": 1772305980000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306040000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306100000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1671.2, "quote_volume": 31.786224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306160000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306220000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 715.4, "quote_volume": 13.642678, "trades": 1, "taker_buy_volume": 715.4, "taker_buy_quote": 13.642678}, {"ts": 1772306280000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 480.2, "quote_volume": 9.157414, "trades": 1, "taker_buy_volume": 480.2, "taker_buy_quote": 9.157414}, {"ts": 1772306340000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306400000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 350.0, "quote_volume": 6.657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306460000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306520000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 3529.9, "quote_volume": 67.173997, "trades": 4, "taker_buy_volume": 3529.9, "taker_buy_quote": 67.173997}, {"ts": 1772306580000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306640000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306700000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306760000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306820000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 755.6, "quote_volume": 14.39418, "trades": 1, "taker_buy_volume": 755.6, "taker_buy_quote": 14.39418}, {"ts": 1772306880000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306940000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307000000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307060000, "open": 0.01912, "high": 0.01914, "low": 0.01912, "close": 0.01914, "volume": 30130.4, "quote_volume": 576.534994, "trades": 7, "taker_buy_volume": 30130.4, "taker_buy_quote": 576.534994}, {"ts": 1772307120000, "open": 0.01915, "high": 0.01919, "low": 0.01915, "close": 0.01915, "volume": 45186.7, "quote_volume": 865.928686, "trades": 13, "taker_buy_volume": 37148.1, "taker_buy_quote": 711.93948}, {"ts": 1772307180000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 1047.1, "quote_volume": 20.083378, "trades": 2, "taker_buy_volume": 1047.1, "taker_buy_quote": 20.083378}, {"ts": 1772307240000, "open": 0.01919, "high": 0.01922, "low": 0.01919, "close": 0.0192, "volume": 3938.8, "quote_volume": 75.652917, "trades": 5, "taker_buy_volume": 940.3, "taker_buy_quote": 18.062094}, {"ts": 1772307300000, "open": 0.0192, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 3186.8, "quote_volume": 61.220269, "trades": 5, "taker_buy_volume": 416.7, "taker_buy_quote": 8.013141}, {"ts": 1772307360000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307420000, "open": 0.01925, "high": 0.01927, "low": 0.01925, "close": 0.01927, "volume": 5775.9, "quote_volume": 111.289855, "trades": 2, "taker_buy_volume": 5189.0, "taker_buy_quote": 99.99203}, {"ts": 1772307480000, "open": 0.01929, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 1792.2, "quote_volume": 34.559883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307540000, "open": 0.01933, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 5944.1, "quote_volume": 115.002819, "trades": 6, "taker_buy_volume": 5944.1, "taker_buy_quote": 115.002819}, {"ts": 1772307600000, "open": 0.01938, "high": 0.01938, "low": 0.01933, "close": 0.01933, "volume": 1824.1, "quote_volume": 35.298548, "trades": 3, "taker_buy_volume": 1824.1, "taker_buy_quote": 35.298548}, {"ts": 1772307660000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 10270.8, "quote_volume": 198.027297, "trades": 3, "taker_buy_volume": 627.3, "taker_buy_quote": 12.100617}, {"ts": 1772307720000, "open": 0.0193, "high": 0.0193, "low": 0.01927, "close": 0.0193, "volume": 2282.8, "quote_volume": 44.035761, "trades": 5, "taker_buy_volume": 989.6, "taker_buy_quote": 19.09928}, {"ts": 1772307780000, "open": 0.01928, "high": 0.01931, "low": 0.01928, "close": 0.01928, "volume": 1668.6, "quote_volume": 32.187795, "trades": 3, "taker_buy_volume": 572.9, "taker_buy_quote": 11.062699}, {"ts": 1772307840000, "open": 0.01927, "high": 0.01931, "low": 0.01927, "close": 0.01931, "volume": 7113.5, "quote_volume": 137.128653, "trades": 7, "taker_buy_volume": 1924.3, "taker_buy_quote": 37.132769}, {"ts": 1772307900000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 5301.1, "quote_volume": 102.263374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307960000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1557.5, "quote_volume": 30.049383, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.05144}, {"ts": 1772308020000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1031.0, "quote_volume": 19.88799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308080000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 572.9, "quote_volume": 11.05697, "trades": 1, "taker_buy_volume": 572.9, "taker_buy_quote": 11.05697}, {"ts": 1772308140000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 6029.3, "quote_volume": 116.417535, "trades": 3, "taker_buy_volume": 5204.5, "taker_buy_quote": 100.498895}, {"ts": 1772308200000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 412.4, "quote_volume": 7.963444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308260000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308320000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308380000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 1354.3, "quote_volume": 26.142678, "trades": 3, "taker_buy_volume": 1354.3, "taker_buy_quote": 26.142678}, {"ts": 1772308440000, "open": 0.01927, "high": 0.01928, "low": 0.01926, "close": 0.01927, "volume": 13073.1, "quote_volume": 251.810304, "trades": 6, "taker_buy_volume": 1823.1, "taker_buy_quote": 35.135304}, {"ts": 1772308500000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01925, "volume": 13139.2, "quote_volume": 253.028039, "trades": 8, "taker_buy_volume": 2395.9, "taker_buy_quote": 46.163264}, {"ts": 1772308560000, "open": 0.01924, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 7352.1, "quote_volume": 141.459612, "trades": 4, "taker_buy_volume": 520.8, "taker_buy_quote": 10.0254}, {"ts": 1772308620000, "open": 0.01925, "high": 0.01925, "low": 0.01921, "close": 0.01925, "volume": 12516.9, "quote_volume": 240.694733, "trades": 8, "taker_buy_volume": 3540.0, "taker_buy_quote": 68.145}, {"ts": 1772308680000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308740000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308800000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 14198.8, "quote_volume": 273.640364, "trades": 5, "taker_buy_volume": 14198.8, "taker_buy_quote": 273.640364}, {"ts": 1772308860000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308920000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 25633.5, "quote_volume": 494.666176, "trades": 7, "taker_buy_volume": 20188.5, "taker_buy_quote": 389.5818}, {"ts": 1772308980000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 416.7, "quote_volume": 8.04231, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 8.04231}, {"ts": 1772309040000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 2078.0, "quote_volume": 40.096048, "trades": 4, "taker_buy_volume": 572.9, "taker_buy_quote": 11.05697}, {"ts": 1772309100000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 5625.0, "quote_volume": 108.5625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309160000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 2031.3, "quote_volume": 39.20409, "trades": 4, "taker_buy_volume": 2031.3, "taker_buy_quote": 39.20409}, {"ts": 1772309220000, "open": 0.01929, "high": 0.0193, "low": 0.01927, "close": 0.01928, "volume": 5216.6, "quote_volume": 100.615344, "trades": 7, "taker_buy_volume": 1562.5, "taker_buy_quote": 30.150521}, {"ts": 1772309280000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 4577.9, "quote_volume": 88.204705, "trades": 7, "taker_buy_volume": 416.7, "taker_buy_quote": 8.029809}, {"ts": 1772309340000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 3614.4, "quote_volume": 69.741982, "trades": 4, "taker_buy_volume": 989.6, "taker_buy_quote": 19.09928}, {"ts": 1772309400000, "open": 0.01931, "high": 0.01935, "low": 0.01931, "close": 0.01933, "volume": 22469.1, "quote_volume": 434.643915, "trades": 14, "taker_buy_volume": 17920.8, "taker_buy_quote": 346.746238}, {"ts": 1772309460000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01935, "volume": 2930.4, "quote_volume": 56.716488, "trades": 4, "taker_buy_volume": 1891.8, "taker_buy_quote": 36.625248}, {"ts": 1772309520000, "open": 0.01937, "high": 0.01938, "low": 0.01937, "close": 0.01938, "volume": 13734.9, "quote_volume": 266.126112, "trades": 3, "taker_buy_volume": 13734.9, "taker_buy_quote": 266.126112}, {"ts": 1772309580000, "open": 0.01939, "high": 0.01942, "low": 0.01939, "close": 0.01942, "volume": 2910.9, "quote_volume": 56.498033, "trades": 3, "taker_buy_volume": 2500.6, "taker_buy_quote": 48.542316}, {"ts": 1772309640000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 5147.8, "quote_volume": 100.021754, "trades": 3, "taker_buy_volume": 5147.8, "taker_buy_quote": 100.021754}, {"ts": 1772309700000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309760000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309820000, "open": 0.01945, "high": 0.01946, "low": 0.01937, "close": 0.01937, "volume": 13383.1, "quote_volume": 260.316305, "trades": 6, "taker_buy_volume": 7560.8, "taker_buy_quote": 147.11381}, {"ts": 1772309880000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 466.6, "quote_volume": 9.05204, "trades": 1, "taker_buy_volume": 466.6, "taker_buy_quote": 9.05204}, {"ts": 1772309940000, "open": 0.01939, "high": 0.01941, "low": 0.01939, "close": 0.01941, "volume": 923.1, "quote_volume": 17.907115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310000000, "open": 0.01944, "high": 0.01951, "low": 0.01944, "close": 0.01951, "volume": 21548.7, "quote_volume": 419.745572, "trades": 10, "taker_buy_volume": 6555.5, "taker_buy_quote": 127.805813}, {"ts": 1772310060000, "open": 0.01952, "high": 0.01953, "low": 0.01951, "close": 0.01953, "volume": 15174.9, "quote_volume": 296.314954, "trades": 13, "taker_buy_volume": 13491.5, "taker_buy_quote": 263.47182}, {"ts": 1772310120000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1203.8, "quote_volume": 23.498176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310180000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 925.5, "quote_volume": 18.06576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310240000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 564.1, "quote_volume": 11.022514, "trades": 1, "taker_buy_volume": 564.1, "taker_buy_quote": 11.022514}, {"ts": 1772310300000, "open": 0.01952, "high": 0.01953, "low": 0.01951, "close": 0.01953, "volume": 3214.2, "quote_volume": 62.730502, "trades": 5, "taker_buy_volume": 817.9, "taker_buy_quote": 15.973587}, {"ts": 1772310360000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 871.8, "quote_volume": 17.021152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310420000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310480000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 3993.3, "quote_volume": 77.834056, "trades": 2, "taker_buy_volume": 463.9, "taker_buy_quote": 9.04605}, {"ts": 1772310540000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 824.8, "quote_volume": 16.071228, "trades": 2, "taker_buy_volume": 824.8, "taker_buy_quote": 16.071228}, {"ts": 1772310600000, "open": 0.01948, "high": 0.01949, "low": 0.01947, "close": 0.01947, "volume": 3136.7, "quote_volume": 61.088044, "trades": 4, "taker_buy_volume": 1082.5, "taker_buy_quote": 21.09277}, {"ts": 1772310660000, "open": 0.01948, "high": 0.0195, "low": 0.01948, "close": 0.0195, "volume": 1330.8, "quote_volume": 25.93776, "trades": 3, "taker_buy_volume": 412.4, "taker_buy_quote": 8.033552}, {"ts": 1772310720000, "open": 0.01949, "high": 0.01949, "low": 0.01945, "close": 0.01945, "volume": 4162.5, "quote_volume": 81.016614, "trades": 6, "taker_buy_volume": 1134.0, "taker_buy_quote": 22.09032}, {"ts": 1772310780000, "open": 0.01943, "high": 0.01944, "low": 0.01942, "close": 0.01943, "volume": 10254.5, "quote_volume": 199.245961, "trades": 9, "taker_buy_volume": 2059.0, "taker_buy_quote": 40.012011}, {"ts": 1772310840000, "open": 0.01942, "high": 0.01943, "low": 0.01941, "close": 0.01943, "volume": 4015.9, "quote_volume": 78.003212, "trades": 6, "taker_buy_volume": 2987.4, "taker_buy_quote": 58.040027}, {"ts": 1772310900000, "open": 0.01942, "high": 0.01944, "low": 0.01941, "close": 0.01944, "volume": 12740.6, "quote_volume": 247.492732, "trades": 10, "taker_buy_volume": 9085.7, "taker_buy_quote": 176.540306}, {"ts": 1772310960000, "open": 0.01944, "high": 0.01945, "low": 0.01943, "close": 0.01943, "volume": 2471.8, "quote_volume": 48.056971, "trades": 5, "taker_buy_volume": 2010.3, "taker_buy_quote": 39.090026}, {"ts": 1772311020000, "open": 0.01944, "high": 0.01944, "low": 0.01939, "close": 0.01939, "volume": 5227.7, "quote_volume": 101.513275, "trades": 8, "taker_buy_volume": 1134.0, "taker_buy_quote": 22.03362}, {"ts": 1772311080000, "open": 0.0194, "high": 0.01941, "low": 0.01939, "close": 0.0194, "volume": 2484.8, "quote_volume": 48.206695, "trades": 5, "taker_buy_volume": 2072.4, "taker_buy_quote": 40.210259}, {"ts": 1772311140000, "open": 0.01941, "high": 0.01941, "low": 0.0194, "close": 0.0194, "volume": 10576.4, "quote_volume": 205.283821, "trades": 5, "taker_buy_volume": 10166.1, "taker_buy_quote": 197.324001}, {"ts": 1772311200000, "open": 0.01941, "high": 0.01944, "low": 0.01941, "close": 0.01944, "volume": 2512.8, "quote_volume": 48.81755, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311260000, "open": 0.01945, "high": 0.01947, "low": 0.01945, "close": 0.01947, "volume": 7000.8, "quote_volume": 136.268308, "trades": 2, "taker_buy_volume": 7000.8, "taker_buy_quote": 136.268308}, {"ts": 1772311320000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311380000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 1558.6, "quote_volume": 30.299184, "trades": 1, "taker_buy_volume": 1558.6, "taker_buy_quote": 30.299184}, {"ts": 1772311440000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311500000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 1498.6, "quote_volume": 29.132784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311560000, "open": 0.0195, "high": 0.01953, "low": 0.0195, "close": 0.01953, "volume": 5586.0, "quote_volume": 108.940764, "trades": 2, "taker_buy_volume": 5586.0, "taker_buy_quote": 108.940764}, {"ts": 1772311620000, "open": 0.01953, "high": 0.01954, "low": 0.01951, "close": 0.01954, "volume": 4640.5, "quote_volume": 90.63687, "trades": 8, "taker_buy_volume": 2116.7, "taker_buy_quote": 41.35519}, {"ts": 1772311680000, "open": 0.01952, "high": 0.01956, "low": 0.01952, "close": 0.01956, "volume": 12354.3, "quote_volume": 241.28414, "trades": 7, "taker_buy_volume": 10461.5, "taker_buy_quote": 204.32694}, {"ts": 1772311740000, "open": 0.01955, "high": 0.01956, "low": 0.01953, "close": 0.01953, "volume": 2762.6, "quote_volume": 53.990455, "trades": 5, "taker_buy_volume": 871.8, "taker_buy_quote": 17.048305}, {"ts": 1772311800000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 532.4, "quote_volume": 10.387124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311860000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 2000.0, "quote_volume": 39.08, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.08}, {"ts": 1772311920000, "open": 0.01953, "high": 0.01954, "low": 0.01951, "close": 0.01951, "volume": 2838.5, "quote_volume": 55.428209, "trades": 4, "taker_buy_volume": 2430.3, "taker_buy_quote": 47.464227}, {"ts": 1772311980000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 510.2, "quote_volume": 9.9489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312040000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312100000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312160000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 512.0, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 512.0, "taker_buy_quote": 9.99936}, {"ts": 1772312220000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 744.3, "quote_volume": 14.528736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312280000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312340000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01956, "volume": 6445.0, "quote_volume": 126.00795, "trades": 2, "taker_buy_volume": 6445.0, "taker_buy_quote": 126.00795}, {"ts": 1772312400000, "open": 0.01954, "high": 0.01956, "low": 0.01954, "close": 0.01956, "volume": 4262.9, "quote_volume": 83.316497, "trades": 7, "taker_buy_volume": 1753.0, "taker_buy_quote": 34.273051}, {"ts": 1772312460000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 5392.3, "quote_volume": 105.362819, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312520000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 4690.0, "quote_volume": 91.271524, "trades": 6, "taker_buy_volume": 2635.8, "taker_buy_quote": 51.296792}, {"ts": 1772312580000, "open": 0.01944, "high": 0.01944, "low": 0.01942, "close": 0.01942, "volume": 14104.3, "quote_volume": 274.038564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312640000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312700000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 773.9, "quote_volume": 15.029138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312760000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 1654.3, "quote_volume": 32.159592, "trades": 1, "taker_buy_volume": 1654.3, "taker_buy_quote": 32.159592}, {"ts": 1772312820000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312880000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312940000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 1558.6, "quote_volume": 30.268012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313000000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01944, "volume": 2935.6, "quote_volume": 57.048064, "trades": 2, "taker_buy_volume": 935.6, "taker_buy_quote": 18.188064}, {"ts": 1772313060000, "open": 0.01944, "high": 0.01944, "low": 0.01942, "close": 0.01942, "volume": 1251.0, "quote_volume": 24.300856, "trades": 2, "taker_buy_volume": 321.8, "taker_buy_quote": 6.255792}, {"ts": 1772313120000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313180000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 4567.5, "quote_volume": 88.888705, "trades": 2, "taker_buy_volume": 4567.5, "taker_buy_quote": 88.888705}, {"ts": 1772313240000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313300000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313360000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313420000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 1396.2, "quote_volume": 27.114204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313480000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313540000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 2361.3, "quote_volume": 45.80922, "trades": 4, "taker_buy_volume": 1295.3, "taker_buy_quote": 25.12882}, {"ts": 1772313600000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 59482.5, "quote_volume": 1153.949731, "trades": 12, "taker_buy_volume": 49925.1, "taker_buy_quote": 968.54694}, {"ts": 1772313660000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 512.8, "quote_volume": 9.943192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313720000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313780000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 974.4, "quote_volume": 18.90336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313840000, "open": 0.0194, "high": 0.01943, "low": 0.0194, "close": 0.01942, "volume": 4809.1, "quote_volume": 93.386595, "trades": 5, "taker_buy_volume": 2041.0, "taker_buy_quote": 39.641375}, {"ts": 1772313900000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.01939, "volume": 1948.7, "quote_volume": 37.810934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313960000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 1440.6, "quote_volume": 27.943025, "trades": 3, "taker_buy_volume": 466.3, "taker_buy_quote": 9.04622}, {"ts": 1772314020000, "open": 0.01939, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 42720.4, "quote_volume": 827.985892, "trades": 8, "taker_buy_volume": 829.0, "taker_buy_quote": 16.07431}, {"ts": 1772314080000, "open": 0.01939, "high": 0.01939, "low": 0.01937, "close": 0.01938, "volume": 7956.5, "quote_volume": 154.202648, "trades": 6, "taker_buy_volume": 1502.5, "taker_buy_quote": 29.128294}, {"ts": 1772314140000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 1036.2, "quote_volume": 20.091918, "trades": 2, "taker_buy_volume": 1036.2, "taker_buy_quote": 20.091918}, {"ts": 1772314200000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 880.8, "quote_volume": 17.078712, "trades": 2, "taker_buy_volume": 880.8, "taker_buy_quote": 17.078712}, {"ts": 1772314260000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 569.9, "quote_volume": 11.044662, "trades": 1, "taker_buy_volume": 569.9, "taker_buy_quote": 11.044662}, {"ts": 1772314320000, "open": 0.01937, "high": 0.01938, "low": 0.01936, "close": 0.01936, "volume": 18867.4, "quote_volume": 365.340512, "trades": 6, "taker_buy_volume": 569.9, "taker_buy_quote": 11.044662}, {"ts": 1772314380000, "open": 0.01937, "high": 0.0194, "low": 0.01937, "close": 0.0194, "volume": 13837.7, "quote_volume": 268.197366, "trades": 7, "taker_buy_volume": 13837.7, "taker_buy_quote": 268.197366}, {"ts": 1772314440000, "open": 0.0194, "high": 0.01946, "low": 0.0194, "close": 0.01946, "volume": 104715.3, "quote_volume": 2034.675769, "trades": 26, "taker_buy_volume": 89483.3, "taker_buy_quote": 1738.575059}, {"ts": 1772314500000, "open": 0.01945, "high": 0.01945, "low": 0.01943, "close": 0.01945, "volume": 2496.7, "quote_volume": 48.551585, "trades": 3, "taker_buy_volume": 515.5, "taker_buy_quote": 10.026475}, {"ts": 1772314560000, "open": 0.01947, "high": 0.01947, "low": 0.01944, "close": 0.01944, "volume": 15963.7, "quote_volume": 310.450928, "trades": 5, "taker_buy_volume": 513.0, "taker_buy_quote": 9.98811}, {"ts": 1772314620000, "open": 0.01944, "high": 0.01952, "low": 0.01944, "close": 0.01948, "volume": 24818.0, "quote_volume": 483.580203, "trades": 6, "taker_buy_volume": 20286.5, "taker_buy_quote": 395.143783}, {"ts": 1772314680000, "open": 0.01951, "high": 0.01953, "low": 0.0195, "close": 0.0195, "volume": 17458.0, "quote_volume": 340.739327, "trades": 13, "taker_buy_volume": 8339.3, "taker_buy_quote": 162.796411}, {"ts": 1772314740000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 17610.1, "quote_volume": 343.380455, "trades": 3, "taker_buy_volume": 1082.5, "taker_buy_quote": 21.092255}, {"ts": 1772314800000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314860000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 450.0, "quote_volume": 8.748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314920000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314980000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315040000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315100000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315160000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 2775.3, "quote_volume": 54.062844, "trades": 1, "taker_buy_volume": 2775.3, "taker_buy_quote": 54.062844}, {"ts": 1772315220000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2345.4, "quote_volume": 45.641484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315280000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 7353.6, "quote_volume": 143.118342, "trades": 2, "taker_buy_volume": 7353.6, "taker_buy_quote": 143.118342}, {"ts": 1772315340000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315400000, "open": 0.01946, "high": 0.01947, "low": 0.01945, "close": 0.01947, "volume": 3094.7, "quote_volume": 60.229632, "trades": 7, "taker_buy_volume": 1602.2, "taker_buy_quote": 31.19071}, {"ts": 1772315460000, "open": 0.01945, "high": 0.01946, "low": 0.01944, "close": 0.01946, "volume": 1959.1, "quote_volume": 38.105035, "trades": 4, "taker_buy_volume": 1082.5, "taker_buy_quote": 21.05978}, {"ts": 1772315520000, "open": 0.01945, "high": 0.01945, "low": 0.01943, "close": 0.01943, "volume": 2525.3, "quote_volume": 49.099548, "trades": 5, "taker_buy_volume": 1443.3, "taker_buy_quote": 28.072185}, {"ts": 1772315580000, "open": 0.01943, "high": 0.01945, "low": 0.01943, "close": 0.01944, "volume": 1951.6, "quote_volume": 37.939646, "trades": 4, "taker_buy_volume": 567.0, "taker_buy_quote": 11.02815}, {"ts": 1772315640000, "open": 0.01944, "high": 0.01946, "low": 0.01944, "close": 0.01946, "volume": 1245.2, "quote_volume": 24.21906, "trades": 3, "taker_buy_volume": 824.8, "taker_buy_quote": 16.046484}, {"ts": 1772315700000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 566.7, "quote_volume": 11.022315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315760000, "open": 0.01945, "high": 0.01948, "low": 0.01945, "close": 0.01948, "volume": 5267.0, "quote_volume": 102.50095, "trades": 4, "taker_buy_volume": 4852.2, "taker_buy_quote": 94.43309}, {"ts": 1772315820000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 13735.9, "quote_volume": 267.330667, "trades": 11, "taker_buy_volume": 6568.1, "taker_buy_quote": 127.836001}, {"ts": 1772315880000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 2989.7, "quote_volume": 58.279562, "trades": 6, "taker_buy_volume": 2010.3, "taker_buy_quote": 39.20085}, {"ts": 1772315940000, "open": 0.01948, "high": 0.01949, "low": 0.01946, "close": 0.01948, "volume": 8871.9, "quote_volume": 172.815984, "trades": 7, "taker_buy_volume": 7795.0, "taker_buy_quote": 151.854382}, {"ts": 1772316000000, "open": 0.01949, "high": 0.01952, "low": 0.01949, "close": 0.01949, "volume": 3379.4, "quote_volume": 65.911103, "trades": 6, "taker_buy_volume": 1286.6, "taker_buy_quote": 25.096391}, {"ts": 1772316060000, "open": 0.0195, "high": 0.01951, "low": 0.01948, "close": 0.01948, "volume": 9566.3, "quote_volume": 186.505158, "trades": 8, "taker_buy_volume": 1804.2, "taker_buy_quote": 35.176746}, {"ts": 1772316120000, "open": 0.01949, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 2830.9, "quote_volume": 55.175829, "trades": 6, "taker_buy_volume": 2010.3, "taker_buy_quote": 39.190541}, {"ts": 1772316180000, "open": 0.0195, "high": 0.01953, "low": 0.0195, "close": 0.01952, "volume": 9959.8, "quote_volume": 194.406124, "trades": 7, "taker_buy_volume": 6192.0, "taker_buy_quote": 120.87351}, {"ts": 1772316240000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 5249.7, "quote_volume": 102.468532, "trades": 4, "taker_buy_volume": 4229.3, "taker_buy_quote": 82.555936}, {"ts": 1772316300000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 918.4, "quote_volume": 17.923086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316360000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 561.1, "quote_volume": 10.94145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316420000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 1566.5, "quote_volume": 30.562415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316480000, "open": 0.01953, "high": 0.01953, "low": 0.0195, "close": 0.01951, "volume": 4825.2, "quote_volume": 94.164015, "trades": 8, "taker_buy_volume": 1076.9, "taker_buy_quote": 21.020575}, {"ts": 1772316540000, "open": 0.0195, "high": 0.01952, "low": 0.0195, "close": 0.01951, "volume": 3339.9, "quote_volume": 65.17073, "trades": 5, "taker_buy_volume": 1951.1, "taker_buy_quote": 38.080344}, {"ts": 1772316600000, "open": 0.01951, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 3713.5, "quote_volume": 72.4428, "trades": 8, "taker_buy_volume": 564.1, "taker_buy_quote": 11.011232}, {"ts": 1772316660000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 1758.0, "quote_volume": 34.271668, "trades": 4, "taker_buy_volume": 412.4, "taker_buy_quote": 8.045924}, {"ts": 1772316720000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.0195, "volume": 6519.4, "quote_volume": 127.178938, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 109.74375}, {"ts": 1772316780000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01949, "volume": 4897.8, "quote_volume": 95.436979, "trades": 8, "taker_buy_volume": 1907.2, "taker_buy_quote": 37.180091}, {"ts": 1772316840000, "open": 0.0195, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 3041.2, "quote_volume": 59.298374, "trades": 7, "taker_buy_volume": 1345.3, "taker_buy_quote": 26.241133}, {"ts": 1772316900000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 14082.7, "quote_volume": 274.640606, "trades": 10, "taker_buy_volume": 11285.0, "taker_buy_quote": 220.108945}, {"ts": 1772316960000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 2312.0, "quote_volume": 45.073901, "trades": 5, "taker_buy_volume": 876.3, "taker_buy_quote": 17.08785}, {"ts": 1772317020000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 6819.7, "quote_volume": 132.979649, "trades": 5, "taker_buy_volume": 463.9, "taker_buy_quote": 9.04605}, {"ts": 1772317080000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 12849.7, "quote_volume": 250.530041, "trades": 9, "taker_buy_volume": 6707.5, "taker_buy_quote": 130.791095}, {"ts": 1772317140000, "open": 0.0195, "high": 0.0195, "low": 0.01947, "close": 0.01949, "volume": 4060.8, "quote_volume": 79.128387, "trades": 8, "taker_buy_volume": 2216.5, "taker_buy_quote": 43.21041}, {"ts": 1772317200000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 2355.9, "quote_volume": 45.958804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317260000, "open": 0.01951, "high": 0.01952, "low": 0.0195, "close": 0.01952, "volume": 5966.1, "quote_volume": 116.445912, "trades": 3, "taker_buy_volume": 5122.9, "taker_buy_quote": 99.999008}, {"ts": 1772317320000, "open": 0.01952, "high": 0.01955, "low": 0.01952, "close": 0.01953, "volume": 43189.3, "quote_volume": 843.829244, "trades": 12, "taker_buy_volume": 41554.7, "taker_buy_quote": 811.895302}, {"ts": 1772317380000, "open": 0.01955, "high": 0.01955, "low": 0.01953, "close": 0.01953, "volume": 16248.9, "quote_volume": 317.638411, "trades": 5, "taker_buy_volume": 14869.7, "taker_buy_quote": 290.702635}, {"ts": 1772317440000, "open": 0.01955, "high": 0.01955, "low": 0.01953, "close": 0.01953, "volume": 5495.6, "quote_volume": 107.416112, "trades": 6, "taker_buy_volume": 4352.2, "taker_buy_quote": 85.08551}, {"ts": 1772317500000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 6949.9, "quote_volume": 135.787797, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317560000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 871.4, "quote_volume": 17.018442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317620000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 940.8, "quote_volume": 18.364416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317680000, "open": 0.01955, "high": 0.01955, "low": 0.01952, "close": 0.01952, "volume": 743.0, "quote_volume": 14.512879, "trades": 2, "taker_buy_volume": 317.3, "taker_buy_quote": 6.203215}, {"ts": 1772317740000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 320.8, "quote_volume": 6.262016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317800000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 13360.3, "quote_volume": 260.797444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317860000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 389.1, "quote_volume": 7.606905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317920000, "open": 0.01954, "high": 0.01955, "low": 0.01954, "close": 0.01955, "volume": 803.1, "quote_volume": 15.696518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317980000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 27012.0, "quote_volume": 528.891365, "trades": 10, "taker_buy_volume": 19342.4, "taker_buy_quote": 378.724192}, {"ts": 1772318040000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 2558.3, "quote_volume": 50.117097, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318100000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 14644.9, "quote_volume": 287.190571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318160000, "open": 0.01966, "high": 0.01973, "low": 0.01965, "close": 0.01973, "volume": 16019.1, "quote_volume": 315.515112, "trades": 12, "taker_buy_volume": 14925.2, "taker_buy_quote": 294.011629}, {"ts": 1772318220000, "open": 0.0197, "high": 0.01972, "low": 0.01965, "close": 0.01966, "volume": 10512.9, "quote_volume": 207.036794, "trades": 10, "taker_buy_volume": 865.3, "taker_buy_quote": 17.040756}, {"ts": 1772318280000, "open": 0.01967, "high": 0.01967, "low": 0.01965, "close": 0.01965, "volume": 678.1, "quote_volume": 13.331133, "trades": 2, "taker_buy_volume": 323.4, "taker_buy_quote": 6.361278}, {"ts": 1772318340000, "open": 0.01967, "high": 0.01969, "low": 0.01966, "close": 0.01966, "volume": 1163.0, "quote_volume": 22.882882, "trades": 3, "taker_buy_volume": 489.3, "taker_buy_quote": 9.634317}, {"ts": 1772318400000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 11225.0, "quote_volume": 220.12225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318460000, "open": 0.01961, "high": 0.01964, "low": 0.01961, "close": 0.01961, "volume": 6775.7, "quote_volume": 132.936999, "trades": 7, "taker_buy_volume": 3276.1, "taker_buy_quote": 64.309843}, {"ts": 1772318520000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 2402.2, "quote_volume": 47.131164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318580000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 729.9, "quote_volume": 14.320638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318640000, "open": 0.01962, "high": 0.01964, "low": 0.01962, "close": 0.01962, "volume": 1390.2, "quote_volume": 27.286948, "trades": 3, "taker_buy_volume": 561.2, "taker_buy_quote": 11.021968}, {"ts": 1772318700000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 1823.7, "quote_volume": 35.780994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318760000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 2030.8, "quote_volume": 39.864604, "trades": 2, "taker_buy_volume": 1717.1, "taker_buy_quote": 33.706673}, {"ts": 1772318820000, "open": 0.01966, "high": 0.01966, "low": 0.01964, "close": 0.01965, "volume": 6715.9, "quote_volume": 132.015164, "trades": 6, "taker_buy_volume": 5083.8, "taker_buy_quote": 99.947508}, {"ts": 1772318880000, "open": 0.01968, "high": 0.01971, "low": 0.01968, "close": 0.01969, "volume": 69947.0, "quote_volume": 1376.68701, "trades": 7, "taker_buy_volume": 68501.0, "taker_buy_quote": 1348.21527}, {"ts": 1772318940000, "open": 0.01972, "high": 0.01977, "low": 0.01972, "close": 0.01976, "volume": 28828.4, "quote_volume": 569.501994, "trades": 15, "taker_buy_volume": 27186.6, "taker_buy_quote": 537.10928}, {"ts": 1772319000000, "open": 0.01973, "high": 0.01973, "low": 0.0197, "close": 0.0197, "volume": 22678.0, "quote_volume": 447.173079, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319060000, "open": 0.0197, "high": 0.0197, "low": 0.01967, "close": 0.01967, "volume": 4190.9, "quote_volume": 82.523495, "trades": 7, "taker_buy_volume": 3085.8, "taker_buy_quote": 60.786178}, {"ts": 1772319120000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 510.2, "quote_volume": 10.045838, "trades": 1, "taker_buy_volume": 510.2, "taker_buy_quote": 10.045838}, {"ts": 1772319180000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1813.7, "quote_volume": 35.693616, "trades": 1, "taker_buy_volume": 1813.7, "taker_buy_quote": 35.693616}, {"ts": 1772319240000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319300000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319360000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 3665.7, "quote_volume": 72.209188, "trades": 3, "taker_buy_volume": 3665.7, "taker_buy_quote": 72.209188}, {"ts": 1772319420000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 1784.9, "quote_volume": 35.108983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319480000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 1370.6, "quote_volume": 27.019142, "trades": 3, "taker_buy_volume": 916.1, "taker_buy_quote": 18.065492}, {"ts": 1772319540000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 1464.7, "quote_volume": 28.849034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319600000, "open": 0.0197, "high": 0.01971, "low": 0.01967, "close": 0.01971, "volume": 60355.7, "quote_volume": 1188.960141, "trades": 11, "taker_buy_volume": 17886.7, "taker_buy_quote": 352.36799}, {"ts": 1772319660000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 858.5, "quote_volume": 16.91245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319720000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1010.1, "quote_volume": 19.89897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319780000, "open": 0.0197, "high": 0.0197, "low": 0.01967, "close": 0.01967, "volume": 269743.4, "quote_volume": 5313.50789, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319840000, "open": 0.01968, "high": 0.01968, "low": 0.01965, "close": 0.01965, "volume": 28217.5, "quote_volume": 554.791207, "trades": 10, "taker_buy_volume": 867.4, "taker_buy_quote": 17.070432}, {"ts": 1772319900000, "open": 0.01968, "high": 0.0197, "low": 0.01967, "close": 0.0197, "volume": 2497.4, "quote_volume": 49.172328, "trades": 5, "taker_buy_volume": 1989.8, "taker_buy_quote": 39.187836}, {"ts": 1772319960000, "open": 0.0197, "high": 0.0197, "low": 0.01967, "close": 0.01967, "volume": 2344.4, "quote_volume": 46.169452, "trades": 6, "taker_buy_volume": 1836.8, "taker_buy_quote": 36.18496}, {"ts": 1772320020000, "open": 0.01968, "high": 0.0197, "low": 0.01967, "close": 0.0197, "volume": 2497.2, "quote_volume": 49.166864, "trades": 5, "taker_buy_volume": 1938.8, "taker_buy_quote": 38.183136}, {"ts": 1772320080000, "open": 0.01967, "high": 0.01968, "low": 0.01965, "close": 0.01968, "volume": 2279.2, "quote_volume": 44.836888, "trades": 5, "taker_buy_volume": 1416.2, "taker_buy_quote": 27.870816}, {"ts": 1772320140000, "open": 0.01967, "high": 0.01971, "low": 0.01967, "close": 0.01971, "volume": 4025.5, "quote_volume": 79.23393, "trades": 8, "taker_buy_volume": 969.4, "taker_buy_quote": 19.106874}, {"ts": 1772320200000, "open": 0.01972, "high": 0.01972, "low": 0.01969, "close": 0.01969, "volume": 5679.7, "quote_volume": 111.848599, "trades": 7, "taker_buy_volume": 510.2, "taker_buy_quote": 10.061144}, {"ts": 1772320260000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 7638.3, "quote_volume": 150.501454, "trades": 7, "taker_buy_volume": 1347.2, "taker_buy_quote": 26.566784}, {"ts": 1772320320000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 6809.6, "quote_volume": 134.20762, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320380000, "open": 0.01971, "high": 0.01971, "low": 0.01967, "close": 0.01967, "volume": 10523.4, "quote_volume": 207.217778, "trades": 9, "taker_buy_volume": 2370.5, "taker_buy_quote": 46.702145}, {"ts": 1772320440000, "open": 0.01966, "high": 0.01966, "low": 0.01964, "close": 0.01964, "volume": 3036.2, "quote_volume": 59.669729, "trades": 5, "taker_buy_volume": 1709.6, "taker_buy_quote": 33.610736}, {"ts": 1772320500000, "open": 0.01968, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 1936.7, "quote_volume": 38.114787, "trades": 4, "taker_buy_volume": 1530.6, "taker_buy_quote": 30.1268}, {"ts": 1772320560000, "open": 0.01968, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 2233.6, "quote_volume": 43.96184, "trades": 3, "taker_buy_volume": 1827.5, "taker_buy_quote": 35.973853}, {"ts": 1772320620000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01968, "volume": 2595.3, "quote_volume": 51.070935, "trades": 5, "taker_buy_volume": 2138.4, "taker_buy_quote": 42.083712}, {"ts": 1772320680000, "open": 0.01968, "high": 0.01968, "low": 0.01965, "close": 0.01967, "volume": 4832.2, "quote_volume": 95.033222, "trades": 6, "taker_buy_volume": 2142.8, "taker_buy_quote": 42.165202}, {"ts": 1772320740000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01968, "volume": 4576.9, "quote_volume": 90.06527, "trades": 6, "taker_buy_volume": 4170.8, "taker_buy_quote": 82.081344}, {"ts": 1772320800000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 5288.8, "quote_volume": 104.088686, "trades": 5, "taker_buy_volume": 5288.8, "taker_buy_quote": 104.088686}, {"ts": 1772320860000, "open": 0.01967, "high": 0.01968, "low": 0.01967, "close": 0.01968, "volume": 2492.3, "quote_volume": 49.033235, "trades": 5, "taker_buy_volume": 969.4, "taker_buy_quote": 19.077792}, {"ts": 1772320920000, "open": 0.01968, "high": 0.01969, "low": 0.01967, "close": 0.01969, "volume": 6821.0, "quote_volume": 134.225626, "trades": 8, "taker_buy_volume": 5247.4, "taker_buy_quote": 103.272914}, {"ts": 1772320980000, "open": 0.01968, "high": 0.01969, "low": 0.01967, "close": 0.01969, "volume": 4676.3, "quote_volume": 92.034199, "trades": 6, "taker_buy_volume": 3813.3, "taker_buy_quote": 75.054928}, {"ts": 1772321040000, "open": 0.01969, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 4889.4, "quote_volume": 96.247876, "trades": 7, "taker_buy_volume": 3823.4, "taker_buy_quote": 75.274072}, {"ts": 1772321100000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 4153.2, "quote_volume": 81.734976, "trades": 5, "taker_buy_volume": 4153.2, "taker_buy_quote": 81.734976}, {"ts": 1772321160000, "open": 0.01966, "high": 0.01968, "low": 0.01966, "close": 0.01968, "volume": 34975.2, "quote_volume": 688.088096, "trades": 18, "taker_buy_volume": 34975.2, "taker_buy_quote": 688.088096}, {"ts": 1772321220000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 2448.6, "quote_volume": 48.212934, "trades": 1, "taker_buy_volume": 2448.6, "taker_buy_quote": 48.212934}, {"ts": 1772321280000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1981.9, "quote_volume": 39.023611, "trades": 1, "taker_buy_volume": 1981.9, "taker_buy_quote": 39.023611}, {"ts": 1772321340000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 417.8, "quote_volume": 8.226482, "trades": 1, "taker_buy_volume": 417.8, "taker_buy_quote": 8.226482}, {"ts": 1772321400000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 3049.9, "quote_volume": 60.095348, "trades": 6, "taker_buy_volume": 1231.8, "taker_buy_quote": 24.278778}, {"ts": 1772321460000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 860.9, "quote_volume": 16.963288, "trades": 2, "taker_buy_volume": 355.8, "taker_buy_quote": 7.012818}, {"ts": 1772321520000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 2637.5, "quote_volume": 51.954689, "trades": 5, "taker_buy_volume": 408.2, "taker_buy_quote": 8.04154}, {"ts": 1772321580000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 6677.0, "quote_volume": 131.368333, "trades": 7, "taker_buy_volume": 1020.4, "taker_buy_quote": 20.081472}, {"ts": 1772321640000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 510.2, "quote_volume": 10.040736, "trades": 1, "taker_buy_volume": 510.2, "taker_buy_quote": 10.040736}, {"ts": 1772321700000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321760000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 5850.0, "quote_volume": 115.128, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 115.128}, {"ts": 1772321820000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321880000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321940000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322000000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 2129.5, "quote_volume": 41.924943, "trades": 2, "taker_buy_volume": 1638.3, "taker_buy_quote": 32.258127}, {"ts": 1772322060000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 339.0, "quote_volume": 6.67491, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 6.67491}, {"ts": 1772322120000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 1510.5, "quote_volume": 29.746796, "trades": 3, "taker_buy_volume": 1005.4, "taker_buy_quote": 19.796326}, {"ts": 1772322180000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1565.7, "quote_volume": 30.84429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322240000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 555.6, "quote_volume": 10.950876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322300000, "open": 0.01971, "high": 0.01975, "low": 0.01971, "close": 0.01972, "volume": 16563.9, "quote_volume": 326.979667, "trades": 10, "taker_buy_volume": 9580.9, "taker_buy_quote": 189.172113}, {"ts": 1772322360000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 2424.3, "quote_volume": 47.7976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322420000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 18614.0, "quote_volume": 366.877395, "trades": 9, "taker_buy_volume": 5157.0, "taker_buy_quote": 101.64447}, {"ts": 1772322480000, "open": 0.0197, "high": 0.01972, "low": 0.0197, "close": 0.01972, "volume": 3848.6, "quote_volume": 75.8752, "trades": 5, "taker_buy_volume": 2485.0, "taker_buy_quote": 49.0042}, {"ts": 1772322540000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 1010.1, "quote_volume": 19.929273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322600000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1156.0, "quote_volume": 22.831, "trades": 1, "taker_buy_volume": 1156.0, "taker_buy_quote": 22.831}, {"ts": 1772322660000, "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 1467.2, "quote_volume": 28.97268, "trades": 3, "taker_buy_volume": 507.6, "taker_buy_quote": 10.030176}, {"ts": 1772322720000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322780000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 384.0, "quote_volume": 7.58784, "trades": 1, "taker_buy_volume": 384.0, "taker_buy_quote": 7.58784}, {"ts": 1772322840000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1464.0, "quote_volume": 28.92864, "trades": 3, "taker_buy_volume": 1464.0, "taker_buy_quote": 28.92864}, {"ts": 1772322900000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322960000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323020000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323080000, "open": 0.01976, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 2322.1, "quote_volume": 45.901858, "trades": 4, "taker_buy_volume": 2322.1, "taker_buy_quote": 45.901858}, {"ts": 1772323140000, "open": 0.01978, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 7943.9, "quote_volume": 157.142602, "trades": 8, "taker_buy_volume": 7080.9, "taker_buy_quote": 140.081092}, {"ts": 1772323200000, "open": 0.01979, "high": 0.01988, "low": 0.01979, "close": 0.01986, "volume": 118763.6, "quote_volume": 2355.233974, "trades": 46, "taker_buy_volume": 81186.0, "taker_buy_quote": 1609.461756}, {"ts": 1772323260000, "open": 0.01986, "high": 0.01986, "low": 0.01981, "close": 0.01982, "volume": 77144.2, "quote_volume": 1530.168656, "trades": 13, "taker_buy_volume": 935.1, "taker_buy_quote": 18.533682}, {"ts": 1772323320000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 4095.0, "quote_volume": 81.234654, "trades": 2, "taker_buy_volume": 3587.7, "taker_buy_quote": 71.179968}, {"ts": 1772323380000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323440000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 2639.4, "quote_volume": 52.339302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323500000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323560000, "open": 0.01984, "high": 0.01984, "low": 0.0198, "close": 0.0198, "volume": 858.3, "quote_volume": 17.010396, "trades": 2, "taker_buy_volume": 858.3, "taker_buy_quote": 17.010396}, {"ts": 1772323620000, "open": 0.0198, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 2416.6, "quote_volume": 47.852312, "trades": 5, "taker_buy_volume": 1820.2, "taker_buy_quote": 36.049556}, {"ts": 1772323680000, "open": 0.01981, "high": 0.01981, "low": 0.01978, "close": 0.01979, "volume": 2020.3, "quote_volume": 39.984766, "trades": 4, "taker_buy_volume": 962.4, "taker_buy_quote": 19.053976}, {"ts": 1772323740000, "open": 0.01978, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 4125.5, "quote_volume": 81.598395, "trades": 6, "taker_buy_volume": 863.0, "taker_buy_quote": 17.07877}, {"ts": 1772323800000, "open": 0.01977, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 7572.1, "quote_volume": 149.776177, "trades": 5, "taker_buy_volume": 863.0, "taker_buy_quote": 17.07877}, {"ts": 1772323860000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 5518.4, "quote_volume": 109.158013, "trades": 3, "taker_buy_volume": 812.2, "taker_buy_quote": 16.069377}, {"ts": 1772323920000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 1573.6, "quote_volume": 31.136468, "trades": 3, "taker_buy_volume": 1573.6, "taker_buy_quote": 31.136468}, {"ts": 1772323980000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 1827.5, "quote_volume": 36.152011, "trades": 4, "taker_buy_volume": 1827.5, "taker_buy_quote": 36.152011}, {"ts": 1772324040000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 1497.4, "quote_volume": 29.613243, "trades": 3, "taker_buy_volume": 964.5, "taker_buy_quote": 19.07781}, {"ts": 1772324100000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 11790.3, "quote_volume": 233.094231, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324160000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 449.0, "quote_volume": 8.87224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324220000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 5549.8, "quote_volume": 109.60145, "trades": 6, "taker_buy_volume": 483.8, "taker_buy_quote": 9.55505}, {"ts": 1772324280000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324340000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324400000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324460000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324520000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324580000, "open": 0.01975, "high": 0.01979, "low": 0.01975, "close": 0.01979, "volume": 24109.2, "quote_volume": 476.564532, "trades": 6, "taker_buy_volume": 18551.2, "taker_buy_quote": 366.571712}, {"ts": 1772324640000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 943.0, "quote_volume": 18.66197, "trades": 1, "taker_buy_volume": 943.0, "taker_buy_quote": 18.66197}, {"ts": 1772324700000, "open": 0.01978, "high": 0.01978, "low": 0.01975, "close": 0.01975, "volume": 4206.7, "quote_volume": 83.173066, "trades": 3, "taker_buy_volume": 3590.7, "taker_buy_quote": 71.007066}, {"ts": 1772324760000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 3500.7, "quote_volume": 69.164357, "trades": 3, "taker_buy_volume": 3500.7, "taker_buy_quote": 69.164357}, {"ts": 1772324820000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 555.2, "quote_volume": 10.959648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324880000, "open": 0.01974, "high": 0.01975, "low": 0.01973, "close": 0.01975, "volume": 26065.4, "quote_volume": 514.703812, "trades": 9, "taker_buy_volume": 19418.0, "taker_buy_quote": 383.5055}, {"ts": 1772324940000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 8093.2, "quote_volume": 159.79815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325000000, "open": 0.01975, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 962.1, "quote_volume": 18.992385, "trades": 2, "taker_buy_volume": 507.6, "taker_buy_quote": 10.0251}, {"ts": 1772325060000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 454.5, "quote_volume": 8.97183, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 8.97183}, {"ts": 1772325120000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 2851.1, "quote_volume": 56.243113, "trades": 5, "taker_buy_volume": 962.0, "taker_buy_quote": 18.98026}, {"ts": 1772325180000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325240000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325300000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 355.3, "quote_volume": 7.002963, "trades": 1, "taker_buy_volume": 355.3, "taker_buy_quote": 7.002963}, {"ts": 1772325360000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 812.2, "quote_volume": 16.00034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325420000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 717.4, "quote_volume": 14.125606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325480000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 457.0, "quote_volume": 9.0029, "trades": 1, "taker_buy_volume": 457.0, "taker_buy_quote": 9.0029}, {"ts": 1772325540000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 3918.4, "quote_volume": 77.183342, "trades": 6, "taker_buy_volume": 1989.8, "taker_buy_quote": 39.19906}, {"ts": 1772325600000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 2451.9, "quote_volume": 48.253392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325660000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 8034.1, "quote_volume": 158.000799, "trades": 10, "taker_buy_volume": 408.2, "taker_buy_quote": 8.033376}, {"ts": 1772325720000, "open": 0.01966, "high": 0.01968, "low": 0.01966, "close": 0.01968, "volume": 3140.5, "quote_volume": 61.776924, "trades": 6, "taker_buy_volume": 1938.8, "taker_buy_quote": 38.151502}, {"ts": 1772325780000, "open": 0.01969, "high": 0.01972, "low": 0.01967, "close": 0.01972, "volume": 3375.5, "quote_volume": 66.44037, "trades": 4, "taker_buy_volume": 1375.5, "taker_buy_quote": 27.10037}, {"ts": 1772325840000, "open": 0.01972, "high": 0.01973, "low": 0.01971, "close": 0.01971, "volume": 7330.4, "quote_volume": 144.556286, "trades": 9, "taker_buy_volume": 3339.0, "taker_buy_quote": 65.86002}, {"ts": 1772325900000, "open": 0.01971, "high": 0.01975, "low": 0.01971, "close": 0.01975, "volume": 9367.3, "quote_volume": 184.838363, "trades": 9, "taker_buy_volume": 6797.3, "taker_buy_quote": 134.171543}, {"ts": 1772325960000, "open": 0.01973, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 2333.1, "quote_volume": 46.052369, "trades": 5, "taker_buy_volume": 1015.3, "taker_buy_quote": 20.052175}, {"ts": 1772326020000, "open": 0.01973, "high": 0.01973, "low": 0.01967, "close": 0.01971, "volume": 100061.1, "quote_volume": 1970.21502, "trades": 22, "taker_buy_volume": 7470.5, "taker_buy_quote": 147.067832}, {"ts": 1772326080000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 406.1, "quote_volume": 8.008292, "trades": 1, "taker_buy_volume": 406.1, "taker_buy_quote": 8.008292}, {"ts": 1772326140000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326200000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326260000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326320000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326380000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326440000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 5537.6, "quote_volume": 109.09072, "trades": 2, "taker_buy_volume": 4982.0, "taker_buy_quote": 98.1454}, {"ts": 1772326500000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 959.6, "quote_volume": 18.90412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326560000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 1900.0, "quote_volume": 37.434082, "trades": 4, "taker_buy_volume": 408.2, "taker_buy_quote": 8.045622}, {"ts": 1772326620000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 2861.3, "quote_volume": 56.362026, "trades": 5, "taker_buy_volume": 459.2, "taker_buy_quote": 9.04624}, {"ts": 1772326680000, "open": 0.01969, "high": 0.0197, "low": 0.01968, "close": 0.01969, "volume": 3093.6, "quote_volume": 60.913515, "trades": 7, "taker_buy_volume": 1418.4, "taker_buy_quote": 27.932888}, {"ts": 1772326740000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 7664.6, "quote_volume": 150.91651, "trades": 8, "taker_buy_volume": 561.2, "taker_buy_quote": 11.05564}, {"ts": 1772326800000, "open": 0.01969, "high": 0.0197, "low": 0.01966, "close": 0.01966, "volume": 10126.3, "quote_volume": 199.276286, "trades": 3, "taker_buy_volume": 6293.2, "taker_buy_quote": 123.91754}, {"ts": 1772326860000, "open": 0.01966, "high": 0.01966, "low": 0.01963, "close": 0.01963, "volume": 7564.7, "quote_volume": 148.607413, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326920000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326980000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 3870.6, "quote_volume": 76.018584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327040000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327100000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 11067.6, "quote_volume": 217.367664, "trades": 3, "taker_buy_volume": 11067.6, "taker_buy_quote": 217.367664}, {"ts": 1772327160000, "open": 0.01964, "high": 0.01964, "low": 0.01963, "close": 0.01963, "volume": 11608.7, "quote_volume": 227.936825, "trades": 2, "taker_buy_volume": 5804.4, "taker_buy_quote": 113.998416}, {"ts": 1772327220000, "open": 0.01965, "high": 0.01967, "low": 0.01964, "close": 0.01967, "volume": 19810.0, "quote_volume": 389.411906, "trades": 5, "taker_buy_volume": 19082.3, "taker_buy_quote": 375.119878}, {"ts": 1772327280000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327340000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 1287.8, "quote_volume": 25.318148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327400000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 254.3, "quote_volume": 4.999538, "trades": 1, "taker_buy_volume": 254.3, "taker_buy_quote": 4.999538}, {"ts": 1772327460000, "open": 0.01965, "high": 0.01965, "low": 0.01958, "close": 0.01958, "volume": 112547.5, "quote_volume": 2205.288118, "trades": 30, "taker_buy_volume": 21697.2, "taker_buy_quote": 425.062226}, {"ts": 1772327520000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 25627.7, "quote_volume": 501.854655, "trades": 6, "taker_buy_volume": 25627.7, "taker_buy_quote": 501.854655}, {"ts": 1772327580000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 964.5, "quote_volume": 18.9042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327640000, "open": 0.01959, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 2037.7, "quote_volume": 39.918056, "trades": 4, "taker_buy_volume": 461.5, "taker_buy_quote": 9.0454}, {"ts": 1772327700000, "open": 0.01958, "high": 0.01959, "low": 0.01953, "close": 0.01953, "volume": 53453.3, "quote_volume": 1044.939371, "trades": 30, "taker_buy_volume": 9735.9, "taker_buy_quote": 190.491581}, {"ts": 1772327760000, "open": 0.01954, "high": 0.01955, "low": 0.01954, "close": 0.01955, "volume": 16736.1, "quote_volume": 327.185143, "trades": 12, "taker_buy_volume": 16174.9, "taker_buy_quote": 316.219295}, {"ts": 1772327820000, "open": 0.01954, "high": 0.01955, "low": 0.01952, "close": 0.01952, "volume": 19797.6, "quote_volume": 386.76359, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327880000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 1547.0, "quote_volume": 30.21291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327940000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328000000, "open": 0.01954, "high": 0.01956, "low": 0.01954, "close": 0.01955, "volume": 11151.6, "quote_volume": 218.037018, "trades": 3, "taker_buy_volume": 9237.7, "taker_buy_quote": 180.639412}, {"ts": 1772328060000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1421.7, "quote_volume": 27.794235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328120000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 20716.2, "quote_volume": 405.389336, "trades": 7, "taker_buy_volume": 16286.7, "taker_buy_quote": 318.704021}, {"ts": 1772328180000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328240000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 6440.6, "quote_volume": 126.171354, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 114.6015}, {"ts": 1772328300000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 1531.2, "quote_volume": 30.017694, "trades": 3, "taker_buy_volume": 1074.3, "taker_buy_quote": 21.067023}, {"ts": 1772328360000, "open": 0.01962, "high": 0.01963, "low": 0.01961, "close": 0.01961, "volume": 1578.8, "quote_volume": 30.976084, "trades": 3, "taker_buy_volume": 1020.4, "taker_buy_quote": 20.02586}, {"ts": 1772328420000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 6478.9, "quote_volume": 127.057518, "trades": 2, "taker_buy_volume": 6478.9, "taker_buy_quote": 127.057518}, {"ts": 1772328480000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 1271.2, "quote_volume": 24.915033, "trades": 3, "taker_buy_volume": 408.2, "taker_buy_quote": 8.004802}, {"ts": 1772328540000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1522.9, "quote_volume": 29.833611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328600000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 558.4, "quote_volume": 10.939056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328660000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328720000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 406.1, "quote_volume": 7.95956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328780000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 2436.6, "quote_volume": 47.762944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328840000, "open": 0.01962, "high": 0.01967, "low": 0.01962, "close": 0.01965, "volume": 10506.9, "quote_volume": 206.562616, "trades": 4, "taker_buy_volume": 9057.5, "taker_buy_quote": 178.11016}, {"ts": 1772328900000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 558.4, "quote_volume": 10.983728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328960000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329020000, "open": 0.01968, "high": 0.01973, "low": 0.01968, "close": 0.01972, "volume": 13270.1, "quote_volume": 261.366305, "trades": 10, "taker_buy_volume": 11772.1, "taker_buy_quote": 231.85301}, {"ts": 1772329080000, "open": 0.01973, "high": 0.01973, "low": 0.01969, "close": 0.01969, "volume": 1666.8, "quote_volume": 32.847072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329140000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 454.5, "quote_volume": 8.95365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329200000, "open": 0.0197, "high": 0.01972, "low": 0.0197, "close": 0.01971, "volume": 2323.1, "quote_volume": 45.792341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329260000, "open": 0.01972, "high": 0.01975, "low": 0.01972, "close": 0.01975, "volume": 6530.8, "quote_volume": 128.909913, "trades": 7, "taker_buy_volume": 5066.2, "taker_buy_quote": 100.006788}, {"ts": 1772329320000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 1469.3, "quote_volume": 29.051642, "trades": 3, "taker_buy_volume": 913.7, "taker_buy_quote": 18.072986}, {"ts": 1772329380000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 5417.1, "quote_volume": 106.937135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329440000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329500000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 5066.0, "quote_volume": 100.00284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329560000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1448.8, "quote_volume": 28.6138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329620000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1062.6, "quote_volume": 20.996976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329680000, "open": 0.01976, "high": 0.01984, "low": 0.01976, "close": 0.01984, "volume": 21737.4, "quote_volume": 430.832772, "trades": 10, "taker_buy_volume": 16272.4, "taker_buy_quote": 322.439332}, {"ts": 1772329740000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01983, "volume": 8530.7, "quote_volume": 169.219941, "trades": 8, "taker_buy_volume": 3198.3, "taker_buy_quote": 63.454272}, {"ts": 1772329800000, "open": 0.0199, "high": 0.02, "low": 0.0199, "close": 0.02, "volume": 64886.9, "quote_volume": 1294.720673, "trades": 35, "taker_buy_volume": 55353.3, "taker_buy_quote": 1104.612847}, {"ts": 1772329860000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 1283.0, "quote_volume": 25.61593, "trades": 2, "taker_buy_volume": 1004.0, "taker_buy_quote": 20.04988}, {"ts": 1772329920000, "open": 0.02, "high": 0.02005, "low": 0.02, "close": 0.02004, "volume": 10447.4, "quote_volume": 209.217751, "trades": 6, "taker_buy_volume": 9999.6, "taker_buy_quote": 200.243839}, {"ts": 1772329980000, "open": 0.02006, "high": 0.02008, "low": 0.02001, "close": 0.02001, "volume": 22113.0, "quote_volume": 443.23673, "trades": 11, "taker_buy_volume": 12301.6, "taker_buy_quote": 246.668664}, {"ts": 1772330040000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330100000, "open": 0.02, "high": 0.02, "low": 0.01994, "close": 0.01996, "volume": 11464.4, "quote_volume": 229.12069, "trades": 10, "taker_buy_volume": 552.8, "taker_buy_quote": 11.033888}, {"ts": 1772330160000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1500.0, "quote_volume": 29.955, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.955}, {"ts": 1772330220000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 622.4, "quote_volume": 12.41688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330280000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 19195.3, "quote_volume": 382.473612, "trades": 12, "taker_buy_volume": 18745.3, "taker_buy_quote": 373.505112}, {"ts": 1772330340000, "open": 0.01994, "high": 0.01997, "low": 0.01994, "close": 0.01997, "volume": 7220.3, "quote_volume": 144.118891, "trades": 3, "taker_buy_volume": 6820.3, "taker_buy_quote": 136.142891}, {"ts": 1772330400000, "open": 0.01999, "high": 0.02006, "low": 0.01999, "close": 0.02003, "volume": 30430.5, "quote_volume": 610.15831, "trades": 12, "taker_buy_volume": 13759.0, "taker_buy_quote": 275.98304}, {"ts": 1772330460000, "open": 0.0201, "high": 0.02014, "low": 0.0201, "close": 0.02014, "volume": 4091.9, "quote_volume": 82.304904, "trades": 7, "taker_buy_volume": 2527.6, "taker_buy_quote": 50.862474}, {"ts": 1772330520000, "open": 0.02014, "high": 0.02019, "low": 0.02012, "close": 0.02019, "volume": 13158.1, "quote_volume": 265.320992, "trades": 10, "taker_buy_volume": 9953.7, "taker_buy_quote": 200.727844}, {"ts": 1772330580000, "open": 0.0202, "high": 0.02027, "low": 0.0202, "close": 0.02024, "volume": 46910.1, "quote_volume": 949.40424, "trades": 20, "taker_buy_volume": 13901.0, "taker_buy_quote": 281.388722}, {"ts": 1772330640000, "open": 0.02024, "high": 0.02026, "low": 0.02021, "close": 0.02021, "volume": 7120.7, "quote_volume": 144.064533, "trades": 5, "taker_buy_volume": 2480.2, "taker_buy_quote": 50.248852}, {"ts": 1772330700000, "open": 0.02025, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 9979.3, "quote_volume": 202.001553, "trades": 6, "taker_buy_volume": 1956.7, "taker_buy_quote": 39.612115}, {"ts": 1772330760000, "open": 0.02024, "high": 0.02024, "low": 0.02021, "close": 0.02023, "volume": 5661.6, "quote_volume": 114.513855, "trades": 8, "taker_buy_volume": 2165.6, "taker_buy_quote": 43.796352}, {"ts": 1772330820000, "open": 0.02026, "high": 0.02027, "low": 0.02024, "close": 0.02027, "volume": 3396.7, "quote_volume": 68.773466, "trades": 4, "taker_buy_volume": 940.6, "taker_buy_quote": 19.062002}, {"ts": 1772330880000, "open": 0.02022, "high": 0.02022, "low": 0.02017, "close": 0.02017, "volume": 19588.0, "quote_volume": 395.330551, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330940000, "open": 0.02016, "high": 0.02018, "low": 0.02016, "close": 0.02018, "volume": 2531.2, "quote_volume": 51.036952, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 8.03164}, {"ts": 1772331000000, "open": 0.02017, "high": 0.02017, "low": 0.02014, "close": 0.02014, "volume": 13336.9, "quote_volume": 268.719216, "trades": 9, "taker_buy_volume": 4496.0, "taker_buy_quote": 90.5944}, {"ts": 1772331060000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 4496.0, "quote_volume": 90.5944, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 90.5944}, {"ts": 1772331120000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 541.9, "quote_volume": 10.940961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331180000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 7908.1, "quote_volume": 159.927459, "trades": 5, "taker_buy_volume": 7514.0, "taker_buy_quote": 151.958757}, {"ts": 1772331240000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.02021, "volume": 6495.2, "quote_volume": 131.266484, "trades": 3, "taker_buy_volume": 645.2, "taker_buy_quote": 13.037984}, {"ts": 1772331300000, "open": 0.02023, "high": 0.02026, "low": 0.02023, "close": 0.02026, "volume": 3580.9, "quote_volume": 72.511778, "trades": 4, "taker_buy_volume": 1044.4, "taker_buy_quote": 21.128212}, {"ts": 1772331360000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 447.8, "quote_volume": 9.041082, "trades": 1, "taker_buy_volume": 447.8, "taker_buy_quote": 9.041082}, {"ts": 1772331420000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 16775.1, "quote_volume": 338.353767, "trades": 3, "taker_buy_volume": 16775.1, "taker_buy_quote": 338.353767}, {"ts": 1772331480000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 1280.7, "quote_volume": 25.857333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331540000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331600000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 4193.9, "quote_volume": 84.71678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331660000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 2485.1, "quote_volume": 50.174169, "trades": 3, "taker_buy_volume": 995.1, "taker_buy_quote": 20.091069}, {"ts": 1772331720000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 1113.3, "quote_volume": 22.466394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331780000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 1486.6, "quote_volume": 29.999588, "trades": 1, "taker_buy_volume": 1486.6, "taker_buy_quote": 29.999588}, {"ts": 1772331840000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331900000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 2184.3, "quote_volume": 44.04738, "trades": 3, "taker_buy_volume": 1189.2, "taker_buy_quote": 23.986164}, {"ts": 1772331960000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 5037.2, "quote_volume": 101.549952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332020000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 556.1, "quote_volume": 11.222098, "trades": 1, "taker_buy_volume": 556.1, "taker_buy_quote": 11.222098}, {"ts": 1772332080000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 541.9, "quote_volume": 10.940961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332140000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 990.1, "quote_volume": 20.019822, "trades": 2, "taker_buy_volume": 990.1, "taker_buy_quote": 20.019822}, {"ts": 1772332200000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 5850.0, "quote_volume": 118.3455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332260000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 865.0, "quote_volume": 17.48165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332320000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 1293.6, "quote_volume": 26.125744, "trades": 3, "taker_buy_volume": 1293.6, "taker_buy_quote": 26.125744}, {"ts": 1772332380000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 1337.9, "quote_volume": 27.01364, "trades": 3, "taker_buy_volume": 796.0, "taker_buy_quote": 16.06726}, {"ts": 1772332440000, "open": 0.02022, "high": 0.02023, "low": 0.0202, "close": 0.02023, "volume": 11470.1, "quote_volume": 231.975056, "trades": 6, "taker_buy_volume": 10238.6, "taker_buy_quote": 207.082992}, {"ts": 1772332500000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 492.6, "quote_volume": 9.960372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332560000, "open": 0.02022, "high": 0.02022, "low": 0.02017, "close": 0.02017, "volume": 1388.0, "quote_volume": 28.02319, "trades": 3, "taker_buy_volume": 893.0, "taker_buy_quote": 18.03904}, {"ts": 1772332620000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332680000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 6658.4, "quote_volume": 134.433096, "trades": 2, "taker_buy_volume": 3142.0, "taker_buy_quote": 63.43698}, {"ts": 1772332740000, "open": 0.02019, "high": 0.02023, "low": 0.02019, "close": 0.02023, "volume": 5933.2, "quote_volume": 120.008932, "trades": 3, "taker_buy_volume": 4948.0, "taker_buy_quote": 100.09804}, {"ts": 1772332800000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02024, "volume": 5552.6, "quote_volume": 112.364624, "trades": 3, "taker_buy_volume": 3552.6, "taker_buy_quote": 71.904624}, {"ts": 1772332860000, "open": 0.02024, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 24525.6, "quote_volume": 496.444421, "trades": 4, "taker_buy_volume": 17453.3, "taker_buy_quote": 353.313292}, {"ts": 1772332920000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 327.4, "quote_volume": 6.626576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332980000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333040000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333100000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 1556.1, "quote_volume": 31.526586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333160000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02028, "volume": 9516.8, "quote_volume": 192.937771, "trades": 4, "taker_buy_volume": 9073.5, "taker_buy_quote": 183.95208}, {"ts": 1772333220000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 726.2, "quote_volume": 14.734598, "trades": 1, "taker_buy_volume": 726.2, "taker_buy_quote": 14.734598}, {"ts": 1772333280000, "open": 0.02028, "high": 0.02028, "low": 0.02022, "close": 0.02022, "volume": 24917.7, "quote_volume": 504.222201, "trades": 9, "taker_buy_volume": 307.1, "taker_buy_quote": 6.227988}, {"ts": 1772333340000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 11147.3, "quote_volume": 225.18437, "trades": 6, "taker_buy_volume": 6266.4, "taker_buy_quote": 126.59019}, {"ts": 1772333400000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.02019, "volume": 4314.3, "quote_volume": 87.080912, "trades": 6, "taker_buy_volume": 942.8, "taker_buy_quote": 19.040082}, {"ts": 1772333460000, "open": 0.02019, "high": 0.0202, "low": 0.02017, "close": 0.0202, "volume": 1532.5, "quote_volume": 30.936796, "trades": 3, "taker_buy_volume": 547.3, "taker_buy_quote": 11.05546}, {"ts": 1772333520000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1492.6, "quote_volume": 30.15052, "trades": 4, "taker_buy_volume": 1492.6, "taker_buy_quote": 30.15052}, {"ts": 1772333580000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 398.0, "quote_volume": 8.0396, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 8.0396}, {"ts": 1772333640000, "open": 0.02019, "high": 0.02021, "low": 0.02019, "close": 0.02021, "volume": 1890.5, "quote_volume": 38.188287, "trades": 3, "taker_buy_volume": 954.6, "taker_buy_quote": 19.292466}, {"ts": 1772333700000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333760000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333820000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 6906.9, "quote_volume": 139.317646, "trades": 5, "taker_buy_volume": 1094.6, "taker_buy_quote": 22.083555}, {"ts": 1772333880000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 4442.1, "quote_volume": 89.592207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333940000, "open": 0.02016, "high": 0.02019, "low": 0.02016, "close": 0.02018, "volume": 8698.3, "quote_volume": 175.525482, "trades": 4, "taker_buy_volume": 6708.5, "taker_buy_quote": 135.391588}, {"ts": 1772334000000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02016, "volume": 87012.0, "quote_volume": 1754.534517, "trades": 15, "taker_buy_volume": 2905.0, "taker_buy_quote": 58.59385}, {"ts": 1772334060000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 572.0, "quote_volume": 11.53724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334120000, "open": 0.02016, "high": 0.02016, "low": 0.02015, "close": 0.02015, "volume": 1164.4, "quote_volume": 23.469371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334180000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 6607.6, "quote_volume": 133.14314, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 117.8775}, {"ts": 1772334240000, "open": 0.02015, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 13265.2, "quote_volume": 267.168501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334300000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 445.1, "quote_volume": 8.973216, "trades": 1, "taker_buy_volume": 445.1, "taker_buy_quote": 8.973216}, {"ts": 1772334360000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1049.5, "quote_volume": 21.13693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334420000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334480000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334540000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334600000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334660000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334720000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 3979.7, "quote_volume": 80.166365, "trades": 4, "taker_buy_volume": 447.8, "taker_buy_quote": 9.02317}, {"ts": 1772334780000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 1890.6, "quote_volume": 38.081659, "trades": 4, "taker_buy_volume": 497.5, "taker_buy_quote": 10.024625}, {"ts": 1772334840000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 1924.8, "quote_volume": 38.716084, "trades": 3, "taker_buy_volume": 934.7, "taker_buy_quote": 18.806164}, {"ts": 1772334900000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 500.0, "quote_volume": 10.05, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 10.05}, {"ts": 1772334960000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 27285.9, "quote_volume": 548.44659, "trades": 10, "taker_buy_volume": 21009.5, "taker_buy_quote": 422.29095}, {"ts": 1772335020000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.0201, "volume": 2832.0, "quote_volume": 56.93464, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 10.05}, {"ts": 1772335080000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 31753.2, "quote_volume": 638.551852, "trades": 7, "taker_buy_volume": 31753.2, "taker_buy_quote": 638.551852}, {"ts": 1772335140000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 2989.7, "quote_volume": 60.077546, "trades": 6, "taker_buy_volume": 1450.0, "taker_buy_quote": 29.145}, {"ts": 1772335200000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02009, "volume": 1691.3, "quote_volume": 33.982692, "trades": 4, "taker_buy_volume": 698.8, "taker_buy_quote": 14.043392}, {"ts": 1772335260000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02009, "volume": 4337.3, "quote_volume": 87.138884, "trades": 6, "taker_buy_volume": 3790.0, "taker_buy_quote": 76.1491}, {"ts": 1772335320000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 40099.8, "quote_volume": 805.509521, "trades": 16, "taker_buy_volume": 31899.5, "taker_buy_quote": 640.855955}, {"ts": 1772335380000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 15202.0, "quote_volume": 304.84996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335440000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 8357.4, "quote_volume": 167.340222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335500000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 4727.8, "quote_volume": 94.650556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335560000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335620000, "open": 0.02002, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 6428.8, "quote_volume": 128.821862, "trades": 3, "taker_buy_volume": 5864.3, "taker_buy_quote": 117.520572}, {"ts": 1772335680000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335740000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335800000, "open": 0.02006, "high": 0.02006, "low": 0.02003, "close": 0.02004, "volume": 72578.9, "quote_volume": 1454.981803, "trades": 12, "taker_buy_volume": 3603.8, "taker_buy_quote": 72.234249}, {"ts": 1772335860000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335920000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335980000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 3676.8, "quote_volume": 73.572768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336040000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 9991.2, "quote_volume": 199.760856, "trades": 4, "taker_buy_volume": 364.9, "taker_buy_quote": 7.294351}, {"ts": 1772336100000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 7812.5, "quote_volume": 156.203475, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336160000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 4870.7, "quote_volume": 97.376877, "trades": 7, "taker_buy_volume": 1658.4, "taker_buy_quote": 33.168}, {"ts": 1772336220000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01996, "volume": 14957.4, "quote_volume": 298.742022, "trades": 8, "taker_buy_volume": 904.6, "taker_buy_quote": 18.078431}, {"ts": 1772336280000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336340000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336400000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336460000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336520000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 1400.0, "quote_volume": 28.018, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 18.018}, {"ts": 1772336580000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 2602.6, "quote_volume": 52.036025, "trades": 5, "taker_buy_volume": 1005.1, "taker_buy_quote": 20.102}, {"ts": 1772336640000, "open": 0.02001, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 8368.6, "quote_volume": 167.419424, "trades": 9, "taker_buy_volume": 5292.4, "taker_buy_quote": 105.900924}, {"ts": 1772336700000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 7049.3, "quote_volume": 141.052493, "trades": 7, "taker_buy_volume": 6649.3, "taker_buy_quote": 133.052493}, {"ts": 1772336760000, "open": 0.02001, "high": 0.02001, "low": 0.01998, "close": 0.01998, "volume": 4691.3, "quote_volume": 93.787677, "trades": 6, "taker_buy_volume": 1407.0, "taker_buy_quote": 28.14402}, {"ts": 1772336820000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 9152.3, "quote_volume": 182.849885, "trades": 7, "taker_buy_volume": 7845.4, "taker_buy_quote": 156.751092}, {"ts": 1772336880000, "open": 0.01998, "high": 0.02, "low": 0.01997, "close": 0.01999, "volume": 2256.5, "quote_volume": 45.09743, "trades": 5, "taker_buy_volume": 1306.5, "taker_buy_quote": 26.11593}, {"ts": 1772336940000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 1916.6, "quote_volume": 38.302688, "trades": 4, "taker_buy_volume": 402.0, "taker_buy_quote": 8.03598}, {"ts": 1772337000000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01996, "volume": 3979.0, "quote_volume": 79.472711, "trades": 8, "taker_buy_volume": 1461.2, "taker_buy_quote": 29.196245}, {"ts": 1772337060000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 1363.3, "quote_volume": 27.224101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337120000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 7556.6, "quote_volume": 150.896802, "trades": 8, "taker_buy_volume": 6706.6, "taker_buy_quote": 133.930802}, {"ts": 1772337180000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 961.2, "quote_volume": 19.185552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337240000, "open": 0.01993, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 9883.5, "quote_volume": 196.919165, "trades": 8, "taker_buy_volume": 1608.1, "taker_buy_quote": 32.038377}, {"ts": 1772337300000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 1602.5, "quote_volume": 31.926825, "trades": 3, "taker_buy_volume": 502.5, "taker_buy_quote": 10.014825}, {"ts": 1772337360000, "open": 0.01992, "high": 0.01992, "low": 0.01989, "close": 0.01989, "volume": 16968.6, "quote_volume": 337.75164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337420000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 8638.9, "quote_volume": 171.932846, "trades": 7, "taker_buy_volume": 7786.9, "taker_buy_quote": 154.982066}, {"ts": 1772337480000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337540000, "open": 0.01992, "high": 0.01995, "low": 0.01992, "close": 0.01994, "volume": 10228.8, "quote_volume": 204.014946, "trades": 7, "taker_buy_volume": 8473.0, "taker_buy_quote": 169.01441}, {"ts": 1772337600000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 8241.9, "quote_volume": 164.701522, "trades": 5, "taker_buy_volume": 7841.9, "taker_buy_quote": 156.709522}, {"ts": 1772337660000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 14859.7, "quote_volume": 296.914464, "trades": 6, "taker_buy_volume": 2835.7, "taker_buy_quote": 56.674944}, {"ts": 1772337720000, "open": 0.01999, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 6501.1, "quote_volume": 129.96704, "trades": 7, "taker_buy_volume": 1505.1, "taker_buy_quote": 30.102}, {"ts": 1772337780000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 1455.0, "quote_volume": 29.091, "trades": 3, "taker_buy_volume": 1005.0, "taker_buy_quote": 20.1}, {"ts": 1772337840000, "open": 0.01999, "high": 0.02, "low": 0.01997, "close": 0.01997, "volume": 2558.1, "quote_volume": 51.122444, "trades": 5, "taker_buy_volume": 1608.1, "taker_buy_quote": 32.150944}, {"ts": 1772337900000, "open": 0.01997, "high": 0.01999, "low": 0.01997, "close": 0.01999, "volume": 1052.5, "quote_volume": 21.028475, "trades": 2, "taker_buy_volume": 502.5, "taker_buy_quote": 10.044975}, {"ts": 1772337960000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 944.9, "quote_volume": 18.888551, "trades": 2, "taker_buy_volume": 944.9, "taker_buy_quote": 18.888551}, {"ts": 1772338020000, "open": 0.01998, "high": 0.01998, "low": 0.01995, "close": 0.01995, "volume": 10444.3, "quote_volume": 208.51049, "trades": 9, "taker_buy_volume": 4388.6, "taker_buy_quote": 87.596456}, {"ts": 1772338080000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1310.6, "quote_volume": 26.133364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338140000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338200000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338260000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338320000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 6851.2, "quote_volume": 136.891988, "trades": 4, "taker_buy_volume": 6351.2, "taker_buy_quote": 126.901988}, {"ts": 1772338380000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 4995.0, "quote_volume": 99.8001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338440000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 2916.4, "quote_volume": 58.233186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338500000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 950.3, "quote_volume": 18.958485, "trades": 2, "taker_buy_volume": 550.3, "taker_buy_quote": 10.978485}, {"ts": 1772338560000, "open": 0.01995, "high": 0.01995, "low": 0.01985, "close": 0.01986, "volume": 28612.5, "quote_volume": 568.602939, "trades": 12, "taker_buy_volume": 4553.2, "taker_buy_quote": 90.555015}, {"ts": 1772338620000, "open": 0.01986, "high": 0.01986, "low": 0.01982, "close": 0.01982, "volume": 4525.9, "quote_volume": 89.804475, "trades": 5, "taker_buy_volume": 454.5, "taker_buy_quote": 9.02637}, {"ts": 1772338680000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338740000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1552.6, "quote_volume": 30.803584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338800000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 2041.6, "quote_volume": 40.502773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338860000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 409.2, "quote_volume": 8.118528, "trades": 1, "taker_buy_volume": 409.2, "taker_buy_quote": 8.118528}, {"ts": 1772338920000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 9127.1, "quote_volume": 181.081664, "trades": 3, "taker_buy_volume": 9127.1, "taker_buy_quote": 181.081664}, {"ts": 1772338980000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339040000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 2406.2, "quote_volume": 47.76307, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.7}, {"ts": 1772339100000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339160000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339220000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 770.5, "quote_volume": 15.309835, "trades": 1, "taker_buy_volume": 770.5, "taker_buy_quote": 15.309835}, {"ts": 1772339280000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339340000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339400000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339460000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339520000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339580000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 555.6, "quote_volume": 11.050884, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 11.050884}, {"ts": 1772339640000, "open": 0.0199, "high": 0.01991, "low": 0.01988, "close": 0.01989, "volume": 1964.1, "quote_volume": 39.073046, "trades": 4, "taker_buy_volume": 858.5, "taker_buy_quote": 17.08819}, {"ts": 1772339700000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 14883.5, "quote_volume": 296.17548, "trades": 5, "taker_buy_volume": 14575.0, "taker_buy_quote": 290.0425}, {"ts": 1772339760000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3885.8, "quote_volume": 77.366278, "trades": 1, "taker_buy_volume": 3885.8, "taker_buy_quote": 77.366278}, {"ts": 1772339820000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 2350.0, "quote_volume": 46.8165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339880000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 400.0, "quote_volume": 7.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339940000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340000000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 4038.3, "quote_volume": 80.56238, "trades": 2, "taker_buy_volume": 1933.9, "taker_buy_quote": 38.600644}, {"ts": 1772340060000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340120000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 434.6, "quote_volume": 8.674616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340180000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 7313.3, "quote_volume": 145.973468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340240000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 15785.6, "quote_volume": 315.04001, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340300000, "open": 0.01994, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 30173.7, "quote_volume": 602.022948, "trades": 14, "taker_buy_volume": 29723.7, "taker_buy_quote": 593.054448}, {"ts": 1772340360000, "open": 0.01997, "high": 0.01999, "low": 0.01997, "close": 0.01999, "volume": 14713.0, "quote_volume": 293.896811, "trades": 8, "taker_buy_volume": 12263.0, "taker_buy_quote": 244.970311}, {"ts": 1772340420000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 2505.3, "quote_volume": 50.085972, "trades": 5, "taker_buy_volume": 1507.5, "taker_buy_quote": 30.13995}, {"ts": 1772340480000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 740.1, "quote_volume": 14.790099, "trades": 2, "taker_buy_volume": 290.1, "taker_buy_quote": 5.799099}, {"ts": 1772340540000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 2504.8, "quote_volume": 50.065, "trades": 5, "taker_buy_volume": 954.8, "taker_buy_quote": 19.096}, {"ts": 1772340600000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 850.0, "quote_volume": 16.9745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340660000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 900.0, "quote_volume": 17.9775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340720000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 574.4, "quote_volume": 11.476512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340780000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 848.0, "quote_volume": 16.951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340840000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 552.3, "quote_volume": 11.046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340900000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340960000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 9516.6, "quote_volume": 190.431166, "trades": 9, "taker_buy_volume": 8783.1, "taker_buy_quote": 175.753831}, {"ts": 1772341020000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 4124.6, "quote_volume": 82.528768, "trades": 2, "taker_buy_volume": 3676.8, "taker_buy_quote": 73.572768}, {"ts": 1772341080000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341140000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 33136.6, "quote_volume": 663.09771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341200000, "open": 0.02003, "high": 0.02005, "low": 0.02003, "close": 0.02005, "volume": 8355.9, "quote_volume": 167.391236, "trades": 6, "taker_buy_volume": 7555.9, "taker_buy_quote": 151.367236}, {"ts": 1772341260000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 2072.0, "quote_volume": 41.55437, "trades": 5, "taker_buy_volume": 1574.5, "taker_buy_quote": 31.58447}, {"ts": 1772341320000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 550.0, "quote_volume": 11.0275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341380000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 802.5, "quote_volume": 16.0821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341440000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 5050.0, "quote_volume": 101.1515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341500000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 2395.5, "quote_volume": 47.9345, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.0245}, {"ts": 1772341560000, "open": 0.02002, "high": 0.02003, "low": 0.02001, "close": 0.02003, "volume": 1593.5, "quote_volume": 31.90189, "trades": 4, "taker_buy_volume": 1195.5, "taker_buy_quote": 23.93791}, {"ts": 1772341620000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 1258.1, "quote_volume": 25.169559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341680000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 3588.9, "quote_volume": 71.723308, "trades": 4, "taker_buy_volume": 854.3, "taker_buy_quote": 17.086}, {"ts": 1772341740000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 6088.3, "quote_volume": 121.760527, "trades": 3, "taker_buy_volume": 4993.7, "taker_buy_quote": 99.874}, {"ts": 1772341800000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341860000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341920000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341980000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342040000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 6250.7, "quote_volume": 125.00596, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 8.03196}, {"ts": 1772342100000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 2512.7, "quote_volume": 50.244452, "trades": 5, "taker_buy_volume": 2512.7, "taker_buy_quote": 50.244452}, {"ts": 1772342160000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 1395.5, "quote_volume": 27.905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342220000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 14200.0, "quote_volume": 283.995025, "trades": 6, "taker_buy_volume": 11700.0, "taker_buy_quote": 234.0}, {"ts": 1772342280000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 1395.8, "quote_volume": 27.9215, "trades": 4, "taker_buy_volume": 550.0, "taker_buy_quote": 11.0055}, {"ts": 1772342340000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 1950.4, "quote_volume": 38.998547, "trades": 4, "taker_buy_volume": 1005.1, "taker_buy_quote": 20.102}, {"ts": 1772342400000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 1711.6, "quote_volume": 34.244638, "trades": 2, "taker_buy_volume": 1263.8, "taker_buy_quote": 25.288638}, {"ts": 1772342460000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342520000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342580000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 1855.3, "quote_volume": 37.101518, "trades": 4, "taker_buy_volume": 1457.3, "taker_buy_quote": 29.145498}, {"ts": 1772342640000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1597.2, "quote_volume": 31.944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342700000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 800.0, "quote_volume": 16.0, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 8.04}, {"ts": 1772342760000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 1552.3, "quote_volume": 31.040527, "trades": 3, "taker_buy_volume": 1005.0, "taker_buy_quote": 20.1}, {"ts": 1772342820000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 5324.6, "quote_volume": 106.458855, "trades": 7, "taker_buy_volume": 2010.1, "taker_buy_quote": 40.202}, {"ts": 1772342880000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 970.0, "quote_volume": 19.394823, "trades": 2, "taker_buy_volume": 970.0, "taker_buy_quote": 19.394823}, {"ts": 1772342940000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1859.3, "quote_volume": 37.186, "trades": 4, "taker_buy_volume": 1859.3, "taker_buy_quote": 37.186}, {"ts": 1772343000000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 497.5, "quote_volume": 9.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343060000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 1542.4, "quote_volume": 30.853473, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343120000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1047.3, "quote_volume": 20.966946, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 10.01}, {"ts": 1772343180000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 995.1, "quote_volume": 19.917424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343240000, "open": 0.02001, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 6062.2, "quote_volume": 121.340343, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 10.005}, {"ts": 1772343300000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 2247.8, "quote_volume": 44.977, "trades": 5, "taker_buy_volume": 1300.0, "taker_buy_quote": 26.021}, {"ts": 1772343360000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02001, "volume": 2099.7, "quote_volume": 42.0105, "trades": 5, "taker_buy_volume": 1250.0, "taker_buy_quote": 25.0165}, {"ts": 1772343420000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 2257.3, "quote_volume": 45.136995, "trades": 5, "taker_buy_volume": 1356.8, "taker_buy_quote": 27.136}, {"ts": 1772343480000, "open": 0.02001, "high": 0.02001, "low": 0.01998, "close": 0.01999, "volume": 6308.2, "quote_volume": 126.184051, "trades": 7, "taker_buy_volume": 4858.9, "taker_buy_quote": 97.221564}, {"ts": 1772343540000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02001, "volume": 2091.5, "quote_volume": 41.854935, "trades": 5, "taker_buy_volume": 400.0, "taker_buy_quote": 8.012}, {"ts": 1772343600000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 500.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 10.005}, {"ts": 1772343660000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 900.0, "quote_volume": 18.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343720000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 452.3, "quote_volume": 9.046, "trades": 1, "taker_buy_volume": 452.3, "taker_buy_quote": 9.046}, {"ts": 1772343780000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 400.0, "quote_volume": 8.008, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 8.008}, {"ts": 1772343840000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 900.0, "quote_volume": 18.018, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 18.018}, {"ts": 1772343900000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1248.0, "quote_volume": 24.97248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343960000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344020000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02001, "volume": 2162.6, "quote_volume": 43.2675, "trades": 4, "taker_buy_volume": 1050.0, "taker_buy_quote": 21.0155}, {"ts": 1772344080000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 4143.6, "quote_volume": 82.866527, "trades": 7, "taker_buy_volume": 2596.5, "taker_buy_quote": 51.93}, {"ts": 1772344140000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 552.8, "quote_volume": 11.056, "trades": 1, "taker_buy_volume": 552.8, "taker_buy_quote": 11.056}, {"ts": 1772344200000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 10474.1, "quote_volume": 209.474, "trades": 6, "taker_buy_volume": 5850.0, "taker_buy_quote": 117.0}, {"ts": 1772344260000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 3445.4, "quote_volume": 68.853666, "trades": 4, "taker_buy_volume": 1005.1, "taker_buy_quote": 20.096472}, {"ts": 1772344320000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01998, "volume": 15847.9, "quote_volume": 316.418264, "trades": 9, "taker_buy_volume": 4824.9, "taker_buy_quote": 96.340684}, {"ts": 1772344380000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 502.5, "quote_volume": 10.03995, "trades": 1, "taker_buy_volume": 502.5, "taker_buy_quote": 10.03995}, {"ts": 1772344440000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 1005.1, "quote_volume": 20.077375, "trades": 2, "taker_buy_volume": 1005.1, "taker_buy_quote": 20.077375}, {"ts": 1772344500000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 552.8, "quote_volume": 11.039416, "trades": 1, "taker_buy_volume": 552.8, "taker_buy_quote": 11.039416}, {"ts": 1772344560000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344620000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344680000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344740000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 13356.3, "quote_volume": 266.933937, "trades": 5, "taker_buy_volume": 13356.3, "taker_buy_quote": 266.933937}, {"ts": 1772344800000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 5254.3, "quote_volume": 104.935996, "trades": 2, "taker_buy_volume": 762.5, "taker_buy_quote": 15.23475}, {"ts": 1772344860000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344920000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2618.5, "quote_volume": 52.31763, "trades": 1, "taker_buy_volume": 2618.5, "taker_buy_quote": 52.31763}, {"ts": 1772344980000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 3331.2, "quote_volume": 66.524064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345040000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345100000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 7612.4, "quote_volume": 151.732756, "trades": 2, "taker_buy_volume": 1762.4, "taker_buy_quote": 35.142256}, {"ts": 1772345160000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1049.5, "quote_volume": 20.895545, "trades": 2, "taker_buy_volume": 1049.5, "taker_buy_quote": 20.895545}, {"ts": 1772345220000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345280000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 31757.7, "quote_volume": 631.53175, "trades": 15, "taker_buy_volume": 2777.7, "taker_buy_quote": 55.248452}, {"ts": 1772345340000, "open": 0.01989, "high": 0.0199, "low": 0.01987, "close": 0.0199, "volume": 1960.7, "quote_volume": 38.989764, "trades": 4, "taker_buy_volume": 1056.2, "taker_buy_quote": 21.013329}, {"ts": 1772345400000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 5325.3, "quote_volume": 105.794339, "trades": 5, "taker_buy_volume": 454.5, "taker_buy_quote": 9.03546}, {"ts": 1772345460000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 54603.9, "quote_volume": 1084.146998, "trades": 14, "taker_buy_volume": 48753.9, "taker_buy_quote": 968.082998}, {"ts": 1772345520000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 20467.5, "quote_volume": 407.030744, "trades": 7, "taker_buy_volume": 13684.4, "taker_buy_quote": 272.182716}, {"ts": 1772345580000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.01989, "volume": 1312.8, "quote_volume": 26.111544, "trades": 4, "taker_buy_volume": 404.0, "taker_buy_quote": 8.0396}, {"ts": 1772345640000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 454.5, "quote_volume": 9.04455, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1772345700000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 400.0, "quote_volume": 7.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345760000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 2575.5, "quote_volume": 51.23932, "trades": 6, "taker_buy_volume": 858.5, "taker_buy_quote": 17.08819}, {"ts": 1772345820000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 774.2, "quote_volume": 15.398838, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 8.03556}, {"ts": 1772345880000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 5930.7, "quote_volume": 117.997849, "trades": 6, "taker_buy_volume": 5930.7, "taker_buy_quote": 117.997849}, {"ts": 1772345940000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 16856.8, "quote_volume": 335.446299, "trades": 4, "taker_buy_volume": 502.5, "taker_buy_quote": 10.004775}, {"ts": 1772346000000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 2316.0, "quote_volume": 46.055715, "trades": 5, "taker_buy_volume": 909.0, "taker_buy_quote": 18.084555}, {"ts": 1772346060000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1868.6, "quote_volume": 37.176555, "trades": 4, "taker_buy_volume": 1868.6, "taker_buy_quote": 37.176555}, {"ts": 1772346120000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 555.6, "quote_volume": 11.05644, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 11.05644}, {"ts": 1772346180000, "open": 0.01988, "high": 0.0199, "low": 0.01987, "close": 0.0199, "volume": 14587.8, "quote_volume": 289.933838, "trades": 6, "taker_buy_volume": 1464.7, "taker_buy_quote": 29.137934}, {"ts": 1772346240000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 954.0, "quote_volume": 18.9901, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 8.0396}, {"ts": 1772346300000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 7865.2, "quote_volume": 156.51748, "trades": 5, "taker_buy_volume": 1515.2, "taker_buy_quote": 30.15248}, {"ts": 1772346360000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 18071.5, "quote_volume": 359.62285, "trades": 6, "taker_buy_volume": 17571.5, "taker_buy_quote": 349.67285}, {"ts": 1772346420000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 950.0, "quote_volume": 18.905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346480000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3184.1, "quote_volume": 63.36359, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346540000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 18786.9, "quote_volume": 373.85527, "trades": 6, "taker_buy_volume": 404.0, "taker_buy_quote": 8.03556}, {"ts": 1772346600000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 505.1, "quote_volume": 10.05149, "trades": 1, "taker_buy_volume": 505.1, "taker_buy_quote": 10.05149}, {"ts": 1772346660000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346720000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 4448.9, "quote_volume": 88.53311, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346780000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346840000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5269.4, "quote_volume": 104.650284, "trades": 2, "taker_buy_volume": 2056.6, "taker_buy_quote": 40.844076}, {"ts": 1772346900000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346960000, "open": 0.01988, "high": 0.01988, "low": 0.01985, "close": 0.01985, "volume": 1289.9, "quote_volume": 25.626628, "trades": 2, "taker_buy_volume": 737.1, "taker_buy_quote": 14.653548}, {"ts": 1772347020000, "open": 0.01988, "high": 0.01988, "low": 0.01984, "close": 0.01984, "volume": 5926.2, "quote_volume": 117.726516, "trades": 5, "taker_buy_volume": 1010.1, "taker_buy_quote": 20.080788}, {"ts": 1772347080000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 1821.7, "quote_volume": 36.166301, "trades": 4, "taker_buy_volume": 555.6, "taker_buy_quote": 11.034216}, {"ts": 1772347140000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347200000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347260000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347320000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 5850.0, "quote_volume": 116.064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347380000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347440000, "open": 0.01985, "high": 0.01988, "low": 0.01985, "close": 0.01987, "volume": 42975.9, "quote_volume": 853.641203, "trades": 13, "taker_buy_volume": 42975.9, "taker_buy_quote": 853.641203}, {"ts": 1772347500000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347560000, "open": 0.01986, "high": 0.01986, "low": 0.01981, "close": 0.01981, "volume": 43698.5, "quote_volume": 866.733641, "trades": 21, "taker_buy_volume": 404.0, "taker_buy_quote": 8.02344}, {"ts": 1772347620000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 6775.6, "quote_volume": 134.358237, "trades": 5, "taker_buy_volume": 763.7, "taker_buy_quote": 15.151808}, {"ts": 1772347680000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 854.3, "quote_volume": 16.932226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347740000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1909.6, "quote_volume": 37.829176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347800000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1005.0, "quote_volume": 19.9191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347860000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 954.8, "quote_volume": 18.947252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347920000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 452.3, "quote_volume": 8.973632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347980000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 654.0, "quote_volume": 13.00002, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 5.01228}, {"ts": 1772348040000, "open": 0.0199, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 6330.2, "quote_volume": 125.961454, "trades": 6, "taker_buy_volume": 5427.9, "taker_buy_quote": 108.01923}, {"ts": 1772348100000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 2573.1, "quote_volume": 51.162347, "trades": 5, "taker_buy_volume": 2020.3, "taker_buy_quote": 40.178211}, {"ts": 1772348160000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01988, "volume": 2313.6, "quote_volume": 45.994388, "trades": 5, "taker_buy_volume": 404.0, "taker_buy_quote": 8.03556}, {"ts": 1772348220000, "open": 0.01987, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 2672.0, "quote_volume": 53.087138, "trades": 5, "taker_buy_volume": 505.1, "taker_buy_quote": 10.041388}, {"ts": 1772348280000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 1824.4, "quote_volume": 36.255856, "trades": 4, "taker_buy_volume": 1058.4, "taker_buy_quote": 21.035436}, {"ts": 1772348340000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 7351.1, "quote_volume": 146.159907, "trades": 4, "taker_buy_volume": 7351.1, "taker_buy_quote": 146.159907}, {"ts": 1772348400000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348460000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348520000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348580000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 10948.5, "quote_volume": 217.49571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348640000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348700000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 1005.0, "quote_volume": 19.924125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348760000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 402.0, "quote_volume": 7.96764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348820000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 552.8, "quote_volume": 10.962024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348880000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5850.0, "quote_volume": 116.0055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348940000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 8679.4, "quote_volume": 172.112502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349000000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349060000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 343.6, "quote_volume": 6.83764, "trades": 1, "taker_buy_volume": 343.6, "taker_buy_quote": 6.83764}, {"ts": 1772349120000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 505.1, "quote_volume": 10.05149, "trades": 1, "taker_buy_volume": 505.1, "taker_buy_quote": 10.05149}, {"ts": 1772349180000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 454.5, "quote_volume": 9.04455, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1772349240000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349300000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 251.6, "quote_volume": 5.001808, "trades": 1, "taker_buy_volume": 251.6, "taker_buy_quote": 5.001808}, {"ts": 1772349360000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349420000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349480000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349540000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 454.5, "quote_volume": 9.040005, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.040005}, {"ts": 1772349600000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349660000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 502.5, "quote_volume": 10.0098, "trades": 1, "taker_buy_volume": 502.5, "taker_buy_quote": 10.0098}, {"ts": 1772349720000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 552.8, "quote_volume": 11.017304, "trades": 1, "taker_buy_volume": 552.8, "taker_buy_quote": 11.017304}, {"ts": 1772349780000, "open": 0.01993, "high": 0.01993, "low": 0.0199, "close": 0.0199, "volume": 1002.8, "quote_volume": 19.972304, "trades": 2, "taker_buy_volume": 552.8, "taker_buy_quote": 11.017304}, {"ts": 1772349840000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1916.6, "quote_volume": 38.135315, "trades": 4, "taker_buy_volume": 1414.1, "taker_buy_quote": 28.14059}, {"ts": 1772349900000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 10532.9, "quote_volume": 209.578249, "trades": 10, "taker_buy_volume": 5523.8, "taker_buy_quote": 109.94725}, {"ts": 1772349960000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 10748.0, "quote_volume": 213.66622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350020000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 2414.0, "quote_volume": 48.003438, "trades": 5, "taker_buy_volume": 2064.9, "taker_buy_quote": 41.066821}, {"ts": 1772350080000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1515.2, "quote_volume": 30.15248, "trades": 3, "taker_buy_volume": 1515.2, "taker_buy_quote": 30.15248}, {"ts": 1772350140000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 555.6, "quote_volume": 11.05644, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 11.05644}, {"ts": 1772350200000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1404.0, "quote_volume": 27.9396, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 8.0396}, {"ts": 1772350260000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 400.0, "quote_volume": 7.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350320000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 2711.6, "quote_volume": 53.998072, "trades": 4, "taker_buy_volume": 1411.6, "taker_buy_quote": 28.119072}, {"ts": 1772350380000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3778.6, "quote_volume": 75.231926, "trades": 3, "taker_buy_volume": 2193.8, "taker_buy_quote": 43.678558}, {"ts": 1772350440000, "open": 0.01992, "high": 0.01994, "low": 0.01991, "close": 0.01994, "volume": 6068.1, "quote_volume": 120.915337, "trades": 5, "taker_buy_volume": 5118.1, "taker_buy_quote": 101.985837}, {"ts": 1772350500000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 50015.7, "quote_volume": 997.651044, "trades": 25, "taker_buy_volume": 18913.4, "taker_buy_quote": 377.32233}, {"ts": 1772350560000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 4181.9, "quote_volume": 83.424405, "trades": 8, "taker_buy_volume": 3731.9, "taker_buy_quote": 74.451405}, {"ts": 1772350620000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01994, "volume": 92430.6, "quote_volume": 1843.530931, "trades": 37, "taker_buy_volume": 32957.1, "taker_buy_quote": 657.471381}, {"ts": 1772350680000, "open": 0.01993, "high": 0.01995, "low": 0.01992, "close": 0.01994, "volume": 19528.7, "quote_volume": 389.379052, "trades": 14, "taker_buy_volume": 12328.7, "taker_buy_quote": 245.833052}, {"ts": 1772350740000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 10522.4, "quote_volume": 209.807656, "trades": 8, "taker_buy_volume": 9622.4, "taker_buy_quote": 191.870656}, {"ts": 1772350800000, "open": 0.01995, "high": 0.01995, "low": 0.01992, "close": 0.01992, "volume": 78204.2, "quote_volume": 1559.419072, "trades": 41, "taker_buy_volume": 18245.8, "taker_buy_quote": 363.957152}, {"ts": 1772350860000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 273.6, "quote_volume": 5.452848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350920000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 3911.5, "quote_volume": 77.91708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350980000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351040000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351100000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1655.6, "quote_volume": 32.962996, "trades": 3, "taker_buy_volume": 1105.6, "taker_buy_quote": 22.012496}, {"ts": 1772351160000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 6402.8, "quote_volume": 127.538248, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 116.532}, {"ts": 1772351220000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351280000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 511.8, "quote_volume": 10.189938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351340000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1555.0, "quote_volume": 30.9756, "trades": 3, "taker_buy_volume": 1555.0, "taker_buy_quote": 30.9756}, {"ts": 1772351400000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 1587.0, "quote_volume": 31.59717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351460000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 3111.7, "quote_volume": 61.931947, "trades": 5, "taker_buy_volume": 1311.7, "taker_buy_quote": 26.115947}, {"ts": 1772351520000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 2576.0, "quote_volume": 51.23664, "trades": 5, "taker_buy_volume": 1565.8, "taker_buy_quote": 31.148813}, {"ts": 1772351580000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 4643.1, "quote_volume": 92.361566, "trades": 6, "taker_buy_volume": 4262.4, "taker_buy_quote": 84.79325}, {"ts": 1772351640000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 854.0, "quote_volume": 16.99414, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 8.04364}, {"ts": 1772351700000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1350.0, "quote_volume": 26.856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351760000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1000.0, "quote_volume": 19.895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351820000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351940000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 13142.5, "quote_volume": 261.94445, "trades": 4, "taker_buy_volume": 13142.5, "taker_buy_quote": 261.94445}, {"ts": 1772352000000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 23851.9, "quote_volume": 475.510949, "trades": 9, "taker_buy_volume": 11703.1, "taker_buy_quote": 233.359814}, {"ts": 1772352060000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 2976.0, "quote_volume": 59.25216, "trades": 3, "taker_buy_volume": 552.8, "taker_buy_quote": 11.006248}, {"ts": 1772352120000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 550.0, "quote_volume": 10.9505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352180000, "open": 0.01991, "high": 0.01992, "low": 0.01988, "close": 0.01988, "volume": 11467.9, "quote_volume": 228.343102, "trades": 5, "taker_buy_volume": 11030.4, "taker_buy_quote": 219.636852}, {"ts": 1772352240000, "open": 0.01989, "high": 0.01989, "low": 0.01985, "close": 0.01986, "volume": 7709.2, "quote_volume": 153.167865, "trades": 5, "taker_buy_volume": 1112.5, "taker_buy_quote": 22.10637}, {"ts": 1772352300000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 454.5, "quote_volume": 9.02637, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 9.02637}, {"ts": 1772352360000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 420.3, "quote_volume": 8.338752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352420000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 571.1, "quote_volume": 11.347757, "trades": 1, "taker_buy_volume": 571.1, "taker_buy_quote": 11.347757}, {"ts": 1772352480000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 278.7, "quote_volume": 5.529408, "trades": 1, "taker_buy_volume": 278.7, "taker_buy_quote": 5.529408}, {"ts": 1772352540000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 4496.0, "quote_volume": 89.29056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352600000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 5455.6, "quote_volume": 108.36986, "trades": 4, "taker_buy_volume": 4062.4, "taker_buy_quote": 80.686976}, {"ts": 1772352660000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 5296.0, "quote_volume": 105.43136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352720000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 4950.5, "quote_volume": 98.51495, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 9.04455}, {"ts": 1772352780000, "open": 0.01989, "high": 0.01994, "low": 0.01989, "close": 0.01993, "volume": 33040.4, "quote_volume": 658.448575, "trades": 11, "taker_buy_volume": 31065.1, "taker_buy_quote": 619.080846}, {"ts": 1772352840000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 550.0, "quote_volume": 10.9505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352900000, "open": 0.01992, "high": 0.01994, "low": 0.01991, "close": 0.01994, "volume": 18025.9, "quote_volume": 359.344282, "trades": 5, "taker_buy_volume": 13455.1, "taker_buy_quote": 268.294694}, {"ts": 1772352960000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 5084.4, "quote_volume": 101.281248, "trades": 1, "taker_buy_volume": 5084.4, "taker_buy_quote": 101.281248}, {"ts": 1772353020000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 8011.2, "quote_volume": 159.587599, "trades": 5, "taker_buy_volume": 3515.2, "taker_buy_quote": 70.027279}, {"ts": 1772353080000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1225.6, "quote_volume": 24.413952, "trades": 1, "taker_buy_volume": 1225.6, "taker_buy_quote": 24.413952}, {"ts": 1772353140000, "open": 0.01992, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 49539.3, "quote_volume": 986.55157, "trades": 11, "taker_buy_volume": 14834.9, "taker_buy_quote": 295.500096}, {"ts": 1772353200000, "open": 0.0199, "high": 0.0199, "low": 0.01986, "close": 0.01987, "volume": 14276.5, "quote_volume": 283.789756, "trades": 9, "taker_buy_volume": 3076.2, "taker_buy_quote": 61.154398}, {"ts": 1772353260000, "open": 0.01988, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 8796.5, "quote_volume": 174.870167, "trades": 6, "taker_buy_volume": 1260.6, "taker_buy_quote": 25.073334}, {"ts": 1772353320000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 2773.7, "quote_volume": 55.19261, "trades": 6, "taker_buy_volume": 1969.7, "taker_buy_quote": 39.19703}, {"ts": 1772353380000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 802.0, "quote_volume": 15.9598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353440000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 16019.5, "quote_volume": 318.78805, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 116.415}, {"ts": 1772353500000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1363.5, "quote_volume": 27.13365, "trades": 3, "taker_buy_volume": 1363.5, "taker_buy_quote": 27.13365}, {"ts": 1772353560000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 6809.6, "quote_volume": 135.370303, "trades": 3, "taker_buy_volume": 959.6, "taker_buy_quote": 19.072303}, {"ts": 1772353620000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353680000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 15106.8, "quote_volume": 299.86998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353740000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353800000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353860000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 26619.8, "quote_volume": 527.971484, "trades": 7, "taker_buy_volume": 25815.8, "taker_buy_quote": 512.036204}, {"ts": 1772353920000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 9187.5, "quote_volume": 182.15475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353980000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 10232.2, "quote_volume": 202.699882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354040000, "open": 0.01982, "high": 0.01982, "low": 0.01976, "close": 0.01977, "volume": 49695.7, "quote_volume": 982.743426, "trades": 11, "taker_buy_volume": 5474.0, "taker_buy_quote": 108.293041}, {"ts": 1772354100000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1522.9, "quote_volume": 30.122962, "trades": 3, "taker_buy_volume": 1522.9, "taker_buy_quote": 30.122962}, {"ts": 1772354160000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 406.1, "quote_volume": 8.028597, "trades": 1, "taker_buy_volume": 406.1, "taker_buy_quote": 8.028597}, {"ts": 1772354220000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354280000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354340000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 15400.7, "quote_volume": 304.779853, "trades": 3, "taker_buy_volume": 14948.4, "taker_buy_quote": 295.828836}, {"ts": 1772354400000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1407.0, "quote_volume": 27.84453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354460000, "open": 0.01979, "high": 0.0198, "low": 0.01978, "close": 0.01979, "volume": 4804.8, "quote_volume": 95.091053, "trades": 6, "taker_buy_volume": 913.7, "taker_buy_quote": 18.09126}, {"ts": 1772354520000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 2203.6, "quote_volume": 43.617874, "trades": 5, "taker_buy_volume": 863.0, "taker_buy_quote": 17.0874}, {"ts": 1772354580000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 865.8, "quote_volume": 17.139766, "trades": 2, "taker_buy_volume": 558.4, "taker_buy_quote": 11.05632}, {"ts": 1772354640000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 1452.3, "quote_volume": 28.731017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354700000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354760000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 5850.0, "quote_volume": 115.7715, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 115.7715}, {"ts": 1772354820000, "open": 0.01976, "high": 0.01976, "low": 0.01973, "close": 0.01973, "volume": 6030.7, "quote_volume": 119.053041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354880000, "open": 0.01974, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 135887.5, "quote_volume": 2682.320673, "trades": 14, "taker_buy_volume": 125734.4, "taker_buy_quote": 2482.00001}, {"ts": 1772354940000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355000000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 5053.8, "quote_volume": 99.711474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355060000, "open": 0.0197, "high": 0.0197, "low": 0.01966, "close": 0.01966, "volume": 35388.1, "quote_volume": 696.253668, "trades": 12, "taker_buy_volume": 19386.8, "taker_buy_quote": 381.550592}, {"ts": 1772355120000, "open": 0.01968, "high": 0.01968, "low": 0.01963, "close": 0.01963, "volume": 6222.8, "quote_volume": 122.27759, "trades": 5, "taker_buy_volume": 1680.0, "taker_buy_quote": 33.0624}, {"ts": 1772355180000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 5663.2, "quote_volume": 111.111984, "trades": 1, "taker_buy_volume": 5663.2, "taker_buy_quote": 111.111984}, {"ts": 1772355240000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355300000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355360000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355420000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 575.1, "quote_volume": 11.300715, "trades": 1, "taker_buy_volume": 575.1, "taker_buy_quote": 11.300715}, {"ts": 1772355480000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355540000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 659.6, "quote_volume": 12.947948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355600000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 4902.4, "quote_volume": 96.33216, "trades": 1, "taker_buy_volume": 4902.4, "taker_buy_quote": 96.33216}, {"ts": 1772355660000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355720000, "open": 0.0196, "high": 0.01966, "low": 0.01958, "close": 0.01965, "volume": 18658.2, "quote_volume": 365.840486, "trades": 7, "taker_buy_volume": 2647.0, "taker_buy_quote": 51.987382}, {"ts": 1772355780000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 4045.8, "quote_volume": 79.540428, "trades": 2, "taker_buy_volume": 4045.8, "taker_buy_quote": 79.540428}, {"ts": 1772355840000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355900000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 408.2, "quote_volume": 8.033376, "trades": 1, "taker_buy_volume": 408.2, "taker_buy_quote": 8.033376}, {"ts": 1772355960000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01967, "volume": 1578.8, "quote_volume": 31.054514, "trades": 3, "taker_buy_volume": 1020.4, "taker_buy_quote": 20.07637}, {"ts": 1772356020000, "open": 0.01966, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 1686.6, "quote_volume": 33.154956, "trades": 4, "taker_buy_volume": 408.2, "taker_buy_quote": 8.025212}, {"ts": 1772356080000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356140000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356200000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356260000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356320000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356380000, "open": 0.01965, "high": 0.01965, "low": 0.01963, "close": 0.01963, "volume": 10441.8, "quote_volume": 205.012767, "trades": 8, "taker_buy_volume": 1783.2, "taker_buy_quote": 35.03988}, {"ts": 1772356440000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356500000, "open": 0.01966, "high": 0.01969, "low": 0.01966, "close": 0.01969, "volume": 1788.0, "quote_volume": 35.188848, "trades": 2, "taker_buy_volume": 1788.0, "taker_buy_quote": 35.188848}, {"ts": 1772356560000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356620000, "open": 0.01974, "high": 0.01974, "low": 0.01971, "close": 0.01971, "volume": 7940.3, "quote_volume": 156.663207, "trades": 5, "taker_buy_volume": 3444.3, "taker_buy_quote": 67.957127}, {"ts": 1772356680000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 3532.2, "quote_volume": 69.60855, "trades": 2, "taker_buy_volume": 2976.6, "taker_buy_quote": 58.668786}, {"ts": 1772356740000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 1783.0, "quote_volume": 35.120508, "trades": 4, "taker_buy_volume": 1783.0, "taker_buy_quote": 35.120508}, {"ts": 1772356800000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.01969, "volume": 2191.7, "quote_volume": 43.145412, "trades": 5, "taker_buy_volume": 867.4, "taker_buy_quote": 17.083188}, {"ts": 1772356860000, "open": 0.01968, "high": 0.0197, "low": 0.01967, "close": 0.01969, "volume": 2757.5, "quote_volume": 54.286965, "trades": 6, "taker_buy_volume": 2347.0, "taker_buy_quote": 46.21243}, {"ts": 1772356920000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 2398.0, "quote_volume": 47.223252, "trades": 5, "taker_buy_volume": 1530.6, "taker_buy_quote": 30.15282}, {"ts": 1772356980000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.01969, "volume": 2500.0, "quote_volume": 49.221428, "trades": 5, "taker_buy_volume": 1581.6, "taker_buy_quote": 31.147316}, {"ts": 1772357040000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 1377.6, "quote_volume": 27.119842, "trades": 3, "taker_buy_volume": 1377.6, "taker_buy_quote": 27.119842}, {"ts": 1772357100000, "open": 0.01967, "high": 0.01968, "low": 0.01967, "close": 0.01968, "volume": 918.4, "quote_volume": 18.07003, "trades": 2, "taker_buy_volume": 918.4, "taker_buy_quote": 18.07003}, {"ts": 1772357160000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 2092.0, "quote_volume": 41.178724, "trades": 5, "taker_buy_volume": 2092.0, "taker_buy_quote": 41.178724}, {"ts": 1772357220000, "open": 0.01969, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 4123.9, "quote_volume": 81.149985, "trades": 6, "taker_buy_volume": 4123.9, "taker_buy_quote": 81.149985}, {"ts": 1772357280000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357340000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357400000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 6316.3, "quote_volume": 124.304784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357460000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 1172.9, "quote_volume": 23.059214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357520000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 25432.3, "quote_volume": 499.940518, "trades": 4, "taker_buy_volume": 25432.3, "taker_buy_quote": 499.940518}, {"ts": 1772357580000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 5850.0, "quote_volume": 114.8355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357640000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357700000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357760000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357820000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 321.4, "quote_volume": 6.305868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357880000, "open": 0.0196, "high": 0.0196, "low": 0.01957, "close": 0.01958, "volume": 8938.9, "quote_volume": 175.011981, "trades": 6, "taker_buy_volume": 1638.4, "taker_buy_quote": 32.090128}, {"ts": 1772357940000, "open": 0.01956, "high": 0.01958, "low": 0.01956, "close": 0.01956, "volume": 1941.1, "quote_volume": 37.982761, "trades": 4, "taker_buy_volume": 971.7, "taker_buy_quote": 19.021297}, {"ts": 1772358000000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358060000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 301.2, "quote_volume": 5.894484, "trades": 1, "taker_buy_volume": 301.2, "taker_buy_quote": 5.894484}, {"ts": 1772358120000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 11488.6, "quote_volume": 224.946788, "trades": 2, "taker_buy_volume": 11488.6, "taker_buy_quote": 224.946788}, {"ts": 1772358180000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358240000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358300000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358360000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358420000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 749.4, "quote_volume": 14.673252, "trades": 1, "taker_buy_volume": 749.4, "taker_buy_quote": 14.673252}, {"ts": 1772358480000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 26379.9, "quote_volume": 515.727045, "trades": 5, "taker_buy_volume": 804.5, "taker_buy_quote": 15.727975}, {"ts": 1772358540000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 561.2, "quote_volume": 10.97146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358600000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 515.7, "quote_volume": 10.076778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358660000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358720000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358780000, "open": 0.01956, "high": 0.01961, "low": 0.01956, "close": 0.0196, "volume": 133428.0, "quote_volume": 2614.133065, "trades": 26, "taker_buy_volume": 95640.6, "taker_buy_quote": 1873.877899}, {"ts": 1772358840000, "open": 0.01959, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 7830.8, "quote_volume": 153.405474, "trades": 5, "taker_buy_volume": 510.2, "taker_buy_quote": 9.99992}, {"ts": 1772358900000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358960000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359020000, "open": 0.0196, "high": 0.01963, "low": 0.0196, "close": 0.0196, "volume": 109907.6, "quote_volume": 2156.314095, "trades": 43, "taker_buy_volume": 107561.8, "taker_buy_quote": 2110.336415}, {"ts": 1772359080000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 5031.5, "quote_volume": 98.56984, "trades": 5, "taker_buy_volume": 4756.0, "taker_buy_quote": 93.17004}, {"ts": 1772359140000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 6959.4, "quote_volume": 136.543428, "trades": 2, "taker_buy_volume": 6959.4, "taker_buy_quote": 136.543428}, {"ts": 1772359200000, "open": 0.01961, "high": 0.01963, "low": 0.0196, "close": 0.0196, "volume": 18106.1, "quote_volume": 355.179447, "trades": 11, "taker_buy_volume": 14541.5, "taker_buy_quote": 285.283225}, {"ts": 1772359260000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1370.6, "quote_volume": 26.86376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359320000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01961, "volume": 1931.1, "quote_volume": 37.861785, "trades": 4, "taker_buy_volume": 408.2, "taker_buy_quote": 8.008884}, {"ts": 1772359380000, "open": 0.01962, "high": 0.01962, "low": 0.01954, "close": 0.01954, "volume": 8227.2, "quote_volume": 161.082452, "trades": 4, "taker_buy_volume": 459.2, "taker_buy_quote": 9.009504}, {"ts": 1772359440000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 2800.7, "quote_volume": 54.725678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359500000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359560000, "open": 0.01954, "high": 0.01954, "low": 0.0195, "close": 0.0195, "volume": 17877.6, "quote_volume": 348.746224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359620000, "open": 0.0195, "high": 0.01953, "low": 0.0195, "close": 0.01953, "volume": 969.4, "quote_volume": 18.918606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359680000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359740000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359800000, "open": 0.01956, "high": 0.01956, "low": 0.01953, "close": 0.01953, "volume": 25688.5, "quote_volume": 502.086905, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359860000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 943.7, "quote_volume": 18.449335, "trades": 2, "taker_buy_volume": 943.7, "taker_buy_quote": 18.449335}, {"ts": 1772359920000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 11818.2, "quote_volume": 231.304285, "trades": 4, "taker_buy_volume": 11818.2, "taker_buy_quote": 231.304285}, {"ts": 1772359980000, "open": 0.01958, "high": 0.01961, "low": 0.01958, "close": 0.0196, "volume": 12411.5, "quote_volume": 243.167118, "trades": 8, "taker_buy_volume": 3354.9, "taker_buy_quote": 65.702718}, {"ts": 1772360040000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360100000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 2254.1, "quote_volume": 44.171665, "trades": 5, "taker_buy_volume": 1384.6, "taker_buy_quote": 27.13816}, {"ts": 1772360160000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360220000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360280000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360340000, "open": 0.01959, "high": 0.01962, "low": 0.01959, "close": 0.01962, "volume": 6076.3, "quote_volume": 119.063946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360400000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 558.4, "quote_volume": 10.950224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360460000, "open": 0.01961, "high": 0.01963, "low": 0.01961, "close": 0.01963, "volume": 964.5, "quote_volume": 18.922983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360520000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 5007.6, "quote_volume": 98.290051, "trades": 4, "taker_buy_volume": 3637.0, "taker_buy_quote": 71.39431}, {"ts": 1772360580000, "open": 0.01964, "high": 0.01964, "low": 0.01963, "close": 0.01963, "volume": 1383.8, "quote_volume": 27.173263, "trades": 2, "taker_buy_volume": 926.9, "taker_buy_quote": 18.204316}, {"ts": 1772360640000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 5683.9, "quote_volume": 111.631796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360700000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360760000, "open": 0.01965, "high": 0.01965, "low": 0.01964, "close": 0.01964, "volume": 967.1, "quote_volume": 18.998946, "trades": 2, "taker_buy_volume": 510.2, "taker_buy_quote": 10.02543}, {"ts": 1772360820000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 344.7, "quote_volume": 6.766461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360880000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1569.0, "quote_volume": 30.83085, "trades": 2, "taker_buy_volume": 1569.0, "taker_buy_quote": 30.83085}, {"ts": 1772360940000, "open": 0.01965, "high": 0.01965, "low": 0.01963, "close": 0.01963, "volume": 3322.4, "quote_volume": 65.252977, "trades": 4, "taker_buy_volume": 510.2, "taker_buy_quote": 10.02543}, {"ts": 1772361000000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 5850.0, "quote_volume": 114.9525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361060000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361120000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361180000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361240000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 2024.0, "quote_volume": 39.7716, "trades": 1, "taker_buy_volume": 2024.0, "taker_buy_quote": 39.7716}, {"ts": 1772361300000, "open": 0.01966, "high": 0.01971, "low": 0.01966, "close": 0.01968, "volume": 117839.8, "quote_volume": 2319.995483, "trades": 52, "taker_buy_volume": 53075.0, "taker_buy_quote": 1044.673187}, {"ts": 1772361360000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 459.2, "quote_volume": 9.041648, "trades": 1, "taker_buy_volume": 459.2, "taker_buy_quote": 9.041648}, {"ts": 1772361420000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 10936.4, "quote_volume": 214.951124, "trades": 2, "taker_buy_volume": 5086.4, "taker_buy_quote": 99.998624}, {"ts": 1772361480000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361540000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 3068.9, "quote_volume": 60.273196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361600000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361660000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 449.3, "quote_volume": 8.824252, "trades": 1, "taker_buy_volume": 449.3, "taker_buy_quote": 8.824252}, {"ts": 1772361720000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 10281.6, "quote_volume": 202.430029, "trades": 7, "taker_buy_volume": 10281.6, "taker_buy_quote": 202.430029}, {"ts": 1772361780000, "open": 0.01972, "high": 0.01972, "low": 0.01969, "close": 0.01969, "volume": 2226.2, "quote_volume": 43.855858, "trades": 5, "taker_buy_volume": 406.1, "taker_buy_quote": 8.008292}, {"ts": 1772361840000, "open": 0.01969, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 2242.9, "quote_volume": 44.136211, "trades": 4, "taker_buy_volume": 918.4, "taker_buy_quote": 18.083296}, {"ts": 1772361900000, "open": 0.01967, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 2118.3, "quote_volume": 41.685329, "trades": 4, "taker_buy_volume": 918.4, "taker_buy_quote": 18.083296}, {"ts": 1772361960000, "open": 0.01968, "high": 0.01969, "low": 0.01967, "close": 0.01968, "volume": 59143.8, "quote_volume": 1163.92692, "trades": 13, "taker_buy_volume": 10656.4, "taker_buy_quote": 209.694888}, {"ts": 1772362020000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 969.2, "quote_volume": 19.073856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362080000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362140000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 913.7, "quote_volume": 18.004966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362200000, "open": 0.0197, "high": 0.01971, "low": 0.01968, "close": 0.01968, "volume": 41124.4, "quote_volume": 809.536937, "trades": 6, "taker_buy_volume": 6306.9, "taker_buy_quote": 124.250499}, {"ts": 1772362260000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 911.4, "quote_volume": 17.963718, "trades": 2, "taker_buy_volume": 456.9, "taker_buy_quote": 9.010068}, {"ts": 1772362320000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1319.9, "quote_volume": 26.028428, "trades": 4, "taker_buy_volume": 1319.9, "taker_buy_quote": 26.028428}, {"ts": 1772362380000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 5850.0, "quote_volume": 115.362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362440000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 5850.0, "quote_volume": 115.362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362500000, "open": 0.01971, "high": 0.01971, "low": 0.01968, "close": 0.0197, "volume": 7225.5, "quote_volume": 142.392728, "trades": 4, "taker_buy_volume": 969.4, "taker_buy_quote": 19.09718}, {"ts": 1772362560000, "open": 0.01969, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 2441.8, "quote_volume": 48.084677, "trades": 5, "taker_buy_volume": 1020.4, "taker_buy_quote": 20.10188}, {"ts": 1772362620000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 3120.3, "quote_volume": 61.447401, "trades": 7, "taker_buy_volume": 2308.0, "taker_buy_quote": 45.457276}, {"ts": 1772362680000, "open": 0.0197, "high": 0.01972, "low": 0.0197, "close": 0.01971, "volume": 39058.7, "quote_volume": 769.943696, "trades": 21, "taker_buy_volume": 27794.3, "taker_buy_quote": 547.922372}, {"ts": 1772362740000, "open": 0.01969, "high": 0.01972, "low": 0.01969, "close": 0.0197, "volume": 10691.6, "quote_volume": 210.668945, "trades": 7, "taker_buy_volume": 6658.0, "taker_buy_quote": 131.23726}, {"ts": 1772362800000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 1719.6, "quote_volume": 33.873116, "trades": 4, "taker_buy_volume": 507.6, "taker_buy_quote": 10.004796}, {"ts": 1772362860000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 4618.0, "quote_volume": 91.06696, "trades": 3, "taker_buy_volume": 3709.0, "taker_buy_quote": 73.14148}, {"ts": 1772362920000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 1414.1, "quote_volume": 27.856759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362980000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 1870.8, "quote_volume": 36.831952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363040000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 6357.6, "quote_volume": 125.249796, "trades": 2, "taker_buy_volume": 6357.6, "taker_buy_quote": 125.249796}, {"ts": 1772363100000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 17985.4, "quote_volume": 354.191026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363160000, "open": 0.0197, "high": 0.0197, "low": 0.01964, "close": 0.01964, "volume": 111889.6, "quote_volume": 2201.961079, "trades": 11, "taker_buy_volume": 4050.9, "taker_buy_quote": 79.765992}, {"ts": 1772363220000, "open": 0.01964, "high": 0.01964, "low": 0.01962, "close": 0.01962, "volume": 2959.7, "quote_volume": 58.116241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363280000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363340000, "open": 0.01964, "high": 0.01965, "low": 0.01963, "close": 0.01963, "volume": 1734.8, "quote_volume": 34.06739, "trades": 4, "taker_buy_volume": 867.4, "taker_buy_quote": 17.040328}, {"ts": 1772363400000, "open": 0.01965, "high": 0.01965, "low": 0.01963, "close": 0.01963, "volume": 1832.1, "quote_volume": 35.982491, "trades": 4, "taker_buy_volume": 918.4, "taker_buy_quote": 18.04656}, {"ts": 1772363460000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363520000, "open": 0.01965, "high": 0.01965, "low": 0.01962, "close": 0.01962, "volume": 4973.8, "quote_volume": 97.640192, "trades": 5, "taker_buy_volume": 913.7, "taker_buy_quote": 17.949613}, {"ts": 1772363580000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 408.2, "quote_volume": 8.017048, "trades": 1, "taker_buy_volume": 408.2, "taker_buy_quote": 8.017048}, {"ts": 1772363640000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 406.1, "quote_volume": 7.95956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363700000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 1989.8, "quote_volume": 39.04906, "trades": 4, "taker_buy_volume": 1989.8, "taker_buy_quote": 39.04906}, {"ts": 1772363760000, "open": 0.01963, "high": 0.01967, "low": 0.01963, "close": 0.01966, "volume": 8471.7, "quote_volume": 166.378193, "trades": 7, "taker_buy_volume": 6627.4, "taker_buy_quote": 130.146882}, {"ts": 1772363820000, "open": 0.01966, "high": 0.01966, "low": 0.01964, "close": 0.01966, "volume": 2864.6, "quote_volume": 56.309914, "trades": 4, "taker_buy_volume": 2458.5, "taker_buy_quote": 48.33411}, {"ts": 1772363880000, "open": 0.01966, "high": 0.01966, "low": 0.01964, "close": 0.01966, "volume": 2544.7, "quote_volume": 50.00342, "trades": 6, "taker_buy_volume": 1275.6, "taker_buy_quote": 25.078296}, {"ts": 1772363940000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 1794.2, "quote_volume": 35.265724, "trades": 4, "taker_buy_volume": 969.4, "taker_buy_quote": 19.058404}, {"ts": 1772364000000, "open": 0.01965, "high": 0.01968, "low": 0.01965, "close": 0.01967, "volume": 24187.5, "quote_volume": 475.428935, "trades": 10, "taker_buy_volume": 4073.4, "taker_buy_quote": 80.12837}, {"ts": 1772364060000, "open": 0.01965, "high": 0.01968, "low": 0.01965, "close": 0.01968, "volume": 2089.2, "quote_volume": 41.095636, "trades": 4, "taker_buy_volume": 1581.6, "taker_buy_quote": 31.121296}, {"ts": 1772364120000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01967, "volume": 1474.7, "quote_volume": 29.00839, "trades": 3, "taker_buy_volume": 510.2, "taker_buy_quote": 10.040736}, {"ts": 1772364180000, "open": 0.01965, "high": 0.01965, "low": 0.01964, "close": 0.01964, "volume": 7948.3, "quote_volume": 156.168724, "trades": 7, "taker_buy_volume": 561.2, "taker_buy_quote": 11.02758}, {"ts": 1772364240000, "open": 0.01966, "high": 0.01967, "low": 0.01964, "close": 0.01967, "volume": 2799.2, "quote_volume": 55.009452, "trades": 6, "taker_buy_volume": 1428.6, "taker_buy_quote": 28.090868}, {"ts": 1772364300000, "open": 0.01965, "high": 0.01967, "low": 0.01965, "close": 0.01967, "volume": 812.2, "quote_volume": 15.967852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364360000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 1472.1, "quote_volume": 28.941486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364420000, "open": 0.01966, "high": 0.01966, "low": 0.01964, "close": 0.01964, "volume": 2336.6, "quote_volume": 45.912943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364480000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 406.1, "quote_volume": 7.975804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364540000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364600000, "open": 0.01964, "high": 0.01965, "low": 0.01964, "close": 0.01965, "volume": 3609.0, "quote_volume": 70.8968, "trades": 9, "taker_buy_volume": 3609.0, "taker_buy_quote": 70.8968}, {"ts": 1772364660000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 4611.0, "quote_volume": 90.65226, "trades": 11, "taker_buy_volume": 4611.0, "taker_buy_quote": 90.65226}, {"ts": 1772364720000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 11707.0, "quote_volume": 230.04255, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364780000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 2000.0, "quote_volume": 39.32, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.32}, {"ts": 1772364840000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 6070.5, "quote_volume": 119.22462, "trades": 2, "taker_buy_volume": 6070.5, "taker_buy_quote": 119.22462}, {"ts": 1772364900000, "open": 0.01963, "high": 0.01967, "low": 0.01963, "close": 0.01967, "volume": 101776.0, "quote_volume": 1999.99878, "trades": 14, "taker_buy_volume": 101776.0, "taker_buy_quote": 1999.99878}, {"ts": 1772364960000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 840.9, "quote_volume": 16.506867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365020000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 561.6, "quote_volume": 11.041056, "trades": 1, "taker_buy_volume": 561.6, "taker_buy_quote": 11.041056}, {"ts": 1772365080000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 327.8, "quote_volume": 6.434714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365140000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365200000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 5850.0, "quote_volume": 115.011, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 115.011}, {"ts": 1772365260000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365320000, "open": 0.01965, "high": 0.01965, "low": 0.01964, "close": 0.01964, "volume": 5010.0, "quote_volume": 98.400908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365380000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365440000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365500000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365560000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365620000, "open": 0.01963, "high": 0.01963, "low": 0.0196, "close": 0.0196, "volume": 13467.6, "quote_volume": 264.146218, "trades": 9, "taker_buy_volume": 664.6, "taker_buy_quote": 13.046098}, {"ts": 1772365680000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365740000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 4869.5, "quote_volume": 95.490895, "trades": 2, "taker_buy_volume": 4869.5, "taker_buy_quote": 95.490895}, {"ts": 1772365800000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365860000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365920000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365980000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366040000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 1719.0, "quote_volume": 33.72678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366100000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366160000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366220000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 532.0, "quote_volume": 10.43784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366280000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366340000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 858.1, "quote_volume": 16.844503, "trades": 1, "taker_buy_volume": 858.1, "taker_buy_quote": 16.844503}, {"ts": 1772366400000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1015.2, "quote_volume": 19.908072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366460000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366520000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 5302.5, "quote_volume": 104.088075, "trades": 1, "taker_buy_volume": 5302.5, "taker_buy_quote": 104.088075}, {"ts": 1772366580000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 454.0, "quote_volume": 8.91202, "trades": 1, "taker_buy_volume": 454.0, "taker_buy_quote": 8.91202}, {"ts": 1772366640000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 5302.5, "quote_volume": 104.088075, "trades": 1, "taker_buy_volume": 5302.5, "taker_buy_quote": 104.088075}, {"ts": 1772366700000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366760000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 4020.2, "quote_volume": 78.876324, "trades": 2, "taker_buy_volume": 4020.2, "taker_buy_quote": 78.876324}, {"ts": 1772366820000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366880000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 2500.0, "quote_volume": 49.125, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 49.125}, {"ts": 1772366940000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367000000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367060000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 459.2, "quote_volume": 9.02328, "trades": 1, "taker_buy_volume": 459.2, "taker_buy_quote": 9.02328}, {"ts": 1772367120000, "open": 0.01962, "high": 0.01964, "low": 0.01962, "close": 0.01964, "volume": 812.2, "quote_volume": 15.943486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367180000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367240000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 21205.8, "quote_volume": 416.423412, "trades": 5, "taker_buy_volume": 21205.8, "taker_buy_quote": 416.423412}, {"ts": 1772367300000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367360000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367420000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367480000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367540000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 1521.4, "quote_volume": 29.910724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367600000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367660000, "open": 0.01963, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 21184.5, "quote_volume": 415.69839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367720000, "open": 0.01962, "high": 0.01964, "low": 0.01962, "close": 0.01964, "volume": 21156.0, "quote_volume": 415.28338, "trades": 4, "taker_buy_volume": 21156.0, "taker_buy_quote": 415.28338}, {"ts": 1772367780000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 612.3, "quote_volume": 12.015861, "trades": 2, "taker_buy_volume": 612.3, "taker_buy_quote": 12.015861}, {"ts": 1772367840000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367900000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367960000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 684.1, "quote_volume": 13.422042, "trades": 1, "taker_buy_volume": 684.1, "taker_buy_quote": 13.422042}, {"ts": 1772368020000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 3195.7, "quote_volume": 62.66372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368080000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 1726.0, "quote_volume": 33.837722, "trades": 4, "taker_buy_volume": 812.2, "taker_buy_quote": 15.927242}, {"ts": 1772368140000, "open": 0.0196, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 1940.6, "quote_volume": 38.039314, "trades": 4, "taker_buy_volume": 1377.6, "taker_buy_quote": 27.010144}, {"ts": 1772368200000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 5850.0, "quote_volume": 114.7185, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 114.7185}, {"ts": 1772368260000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 819.2, "quote_volume": 16.064512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368320000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368380000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 2000.0, "quote_volume": 39.2, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.2}, {"ts": 1772368440000, "open": 0.0196, "high": 0.0196, "low": 0.01955, "close": 0.01957, "volume": 38706.8, "quote_volume": 757.322463, "trades": 28, "taker_buy_volume": 5236.0, "taker_buy_quote": 102.498263}, {"ts": 1772368500000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 1382.0, "quote_volume": 27.03192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368560000, "open": 0.01957, "high": 0.0196, "low": 0.01957, "close": 0.01959, "volume": 11713.3, "quote_volume": 229.456727, "trades": 5, "taker_buy_volume": 7004.8, "taker_buy_quote": 137.23558}, {"ts": 1772368620000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 5000.8, "quote_volume": 97.865656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368680000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 6931.6, "quote_volume": 135.80086, "trades": 4, "taker_buy_volume": 564.1, "taker_buy_quote": 11.05636}, {"ts": 1772368740000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 6715.3, "quote_volume": 131.682972, "trades": 3, "taker_buy_volume": 6309.2, "taker_buy_quote": 123.723412}, {"ts": 1772368800000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1020.4, "quote_volume": 19.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368860000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 617.2, "quote_volume": 12.090948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368920000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 670.4, "quote_volume": 13.13984, "trades": 2, "taker_buy_volume": 670.4, "taker_buy_quote": 13.13984}, {"ts": 1772368980000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 8937.2, "quote_volume": 175.208492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369040000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369100000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 2666.6, "quote_volume": 52.26536, "trades": 5, "taker_buy_volume": 2666.6, "taker_buy_quote": 52.26536}, {"ts": 1772369160000, "open": 0.01959, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 1534.3, "quote_volume": 30.056937, "trades": 3, "taker_buy_volume": 1128.2, "taker_buy_quote": 22.101438}, {"ts": 1772369220000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1231.6, "quote_volume": 24.114728, "trades": 2, "taker_buy_volume": 1231.6, "taker_buy_quote": 24.114728}, {"ts": 1772369280000, "open": 0.01955, "high": 0.01956, "low": 0.01954, "close": 0.01954, "volume": 7523.2, "quote_volume": 147.064449, "trades": 4, "taker_buy_volume": 287.7, "taker_buy_quote": 5.627412}, {"ts": 1772369340000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 3676.8, "quote_volume": 71.88144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369400000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369460000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 5850.0, "quote_volume": 114.309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369520000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369580000, "open": 0.0195, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 10742.8, "quote_volume": 209.487662, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369640000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 1887.8, "quote_volume": 36.830978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369700000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369760000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369820000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369880000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369940000, "open": 0.01952, "high": 0.01953, "low": 0.01951, "close": 0.01951, "volume": 7314.5, "quote_volume": 142.784993, "trades": 3, "taker_buy_volume": 6879.9, "taker_buy_quote": 134.305947}, {"ts": 1772370000000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370060000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370120000, "open": 0.01953, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 6348.9, "quote_volume": 123.942814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370180000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370240000, "open": 0.01947, "high": 0.01948, "low": 0.01945, "close": 0.01945, "volume": 32008.3, "quote_volume": 622.905857, "trades": 8, "taker_buy_volume": 979.4, "taker_buy_quote": 19.067372}, {"ts": 1772370300000, "open": 0.01949, "high": 0.0195, "low": 0.01947, "close": 0.0195, "volume": 13306.4, "quote_volume": 259.293877, "trades": 8, "taker_buy_volume": 9883.3, "taker_buy_quote": 192.567017}, {"ts": 1772370360000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 404.7, "quote_volume": 7.895697, "trades": 1, "taker_buy_volume": 404.7, "taker_buy_quote": 7.895697}, {"ts": 1772370420000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 2824.5, "quote_volume": 55.065823, "trades": 4, "taker_buy_volume": 1891.9, "taker_buy_quote": 36.889449}, {"ts": 1772370480000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370540000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01947, "volume": 18489.0, "quote_volume": 360.03933, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370600000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370660000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 327.0, "quote_volume": 6.36996, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 6.36996}, {"ts": 1772370720000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370780000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370840000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370900000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1101.1, "quote_volume": 21.438417, "trades": 2, "taker_buy_volume": 1101.1, "taker_buy_quote": 21.438417}, {"ts": 1772370960000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2301.0, "quote_volume": 44.80047, "trades": 1, "taker_buy_volume": 2301.0, "taker_buy_quote": 44.80047}, {"ts": 1772371020000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371080000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01947, "volume": 2897.9, "quote_volume": 56.443671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371140000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371200000, "open": 0.01943, "high": 0.01943, "low": 0.0194, "close": 0.01941, "volume": 8389.7, "quote_volume": 162.934054, "trades": 6, "taker_buy_volume": 932.6, "taker_buy_quote": 18.097621}, {"ts": 1772371260000, "open": 0.01939, "high": 0.0194, "low": 0.01937, "close": 0.0194, "volume": 2634.4, "quote_volume": 51.083648, "trades": 5, "taker_buy_volume": 1657.9, "taker_buy_quote": 32.157561}, {"ts": 1772371320000, "open": 0.01941, "high": 0.01941, "low": 0.01938, "close": 0.0194, "volume": 6416.3, "quote_volume": 124.425587, "trades": 5, "taker_buy_volume": 1350.9, "taker_buy_quote": 26.211605}, {"ts": 1772371380000, "open": 0.01938, "high": 0.01941, "low": 0.01938, "close": 0.01939, "volume": 2528.1, "quote_volume": 49.023515, "trades": 5, "taker_buy_volume": 466.3, "taker_buy_quote": 9.050883}, {"ts": 1772371440000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371500000, "open": 0.01942, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 13495.5, "quote_volume": 261.874746, "trades": 5, "taker_buy_volume": 466.3, "taker_buy_quote": 9.04622}, {"ts": 1772371560000, "open": 0.01941, "high": 0.01946, "low": 0.01941, "close": 0.01946, "volume": 10043.3, "quote_volume": 195.29378, "trades": 6, "taker_buy_volume": 8607.4, "taker_buy_quote": 167.40809}, {"ts": 1772371620000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 1651.1, "quote_volume": 32.130406, "trades": 1, "taker_buy_volume": 1651.1, "taker_buy_quote": 32.130406}, {"ts": 1772371680000, "open": 0.01946, "high": 0.01946, "low": 0.01943, "close": 0.01944, "volume": 1520.2, "quote_volume": 29.556949, "trades": 3, "taker_buy_volume": 956.1, "taker_buy_quote": 18.596486}, {"ts": 1772371740000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371800000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371860000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371920000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371980000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 466.3, "quote_volume": 9.04622, "trades": 1, "taker_buy_volume": 466.3, "taker_buy_quote": 9.04622}, {"ts": 1772372040000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 2329.1, "quote_volume": 45.170575, "trades": 5, "taker_buy_volume": 1450.7, "taker_buy_quote": 28.138399}, {"ts": 1772372100000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372160000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 805.6, "quote_volume": 15.62864, "trades": 1, "taker_buy_volume": 805.6, "taker_buy_quote": 15.62864}, {"ts": 1772372220000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 718.4, "quote_volume": 13.929776, "trades": 1, "taker_buy_volume": 718.4, "taker_buy_quote": 13.929776}, {"ts": 1772372280000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 962.7, "quote_volume": 18.666753, "trades": 1, "taker_buy_volume": 962.7, "taker_buy_quote": 18.666753}, {"ts": 1772372340000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 3088.0, "quote_volume": 59.880935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372400000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 2178.7, "quote_volume": 42.249608, "trades": 2, "taker_buy_volume": 461.5, "taker_buy_quote": 8.9531}, {"ts": 1772372460000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 1391.7, "quote_volume": 26.989702, "trades": 4, "taker_buy_volume": 463.9, "taker_buy_quote": 8.99966}, {"ts": 1772372520000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372580000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 412.1, "quote_volume": 7.99474, "trades": 1, "taker_buy_volume": 412.1, "taker_buy_quote": 7.99474}, {"ts": 1772372640000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372700000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372760000, "open": 0.0194, "high": 0.01943, "low": 0.0194, "close": 0.01943, "volume": 4084.9, "quote_volume": 79.293107, "trades": 2, "taker_buy_volume": 1534.9, "taker_buy_quote": 29.823107}, {"ts": 1772372820000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372880000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372940000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 6361.0, "quote_volume": 123.59423, "trades": 2, "taker_buy_volume": 6361.0, "taker_buy_quote": 123.59423}, {"ts": 1772373000000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 1030.3, "quote_volume": 20.008426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373060000, "open": 0.01949, "high": 0.01963, "low": 0.01949, "close": 0.01963, "volume": 64332.7, "quote_volume": 1259.036206, "trades": 23, "taker_buy_volume": 57197.8, "taker_buy_quote": 1119.258751}, {"ts": 1772373120000, "open": 0.01958, "high": 0.01974, "low": 0.01957, "close": 0.01971, "volume": 28367.2, "quote_volume": 557.578826, "trades": 11, "taker_buy_volume": 21138.6, "taker_buy_quote": 415.843497}, {"ts": 1772373180000, "open": 0.01967, "high": 0.01975, "low": 0.01967, "close": 0.01971, "volume": 49502.5, "quote_volume": 976.221417, "trades": 21, "taker_buy_volume": 15709.4, "taker_buy_quote": 309.911234}, {"ts": 1772373240000, "open": 0.01968, "high": 0.01971, "low": 0.01966, "close": 0.01971, "volume": 57485.3, "quote_volume": 1131.237473, "trades": 32, "taker_buy_volume": 30613.4, "taker_buy_quote": 602.609978}, {"ts": 1772373300000, "open": 0.0197, "high": 0.0197, "low": 0.01966, "close": 0.01966, "volume": 4634.7, "quote_volume": 91.171043, "trades": 4, "taker_buy_volume": 1321.6, "taker_buy_quote": 26.030928}, {"ts": 1772373360000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 1061.1, "quote_volume": 20.888008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373420000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373480000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 406.1, "quote_volume": 8.016414, "trades": 1, "taker_buy_volume": 406.1, "taker_buy_quote": 8.016414}, {"ts": 1772373540000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 7709.9, "quote_volume": 151.973466, "trades": 3, "taker_buy_volume": 7709.9, "taker_buy_quote": 151.973466}, {"ts": 1772373600000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373660000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 4660.1, "quote_volume": 91.990374, "trades": 2, "taker_buy_volume": 4660.1, "taker_buy_quote": 91.990374}, {"ts": 1772373720000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373780000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 12027.5, "quote_volume": 236.762975, "trades": 4, "taker_buy_volume": 459.2, "taker_buy_quote": 9.041648}, {"ts": 1772373840000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 404.0, "quote_volume": 7.9588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373900000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 5314.9, "quote_volume": 104.916126, "trades": 1, "taker_buy_volume": 5314.9, "taker_buy_quote": 104.916126}, {"ts": 1772373960000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 16835.5, "quote_volume": 333.408005, "trades": 7, "taker_buy_volume": 7314.5, "taker_buy_quote": 144.950705}, {"ts": 1772374020000, "open": 0.01982, "high": 0.01982, "low": 0.01976, "close": 0.0198, "volume": 75748.3, "quote_volume": 1498.366772, "trades": 20, "taker_buy_volume": 31806.6, "taker_buy_quote": 629.162423}, {"ts": 1772374080000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374140000, "open": 0.01974, "high": 0.01974, "low": 0.01972, "close": 0.01972, "volume": 8735.5, "quote_volume": 172.365384, "trades": 6, "taker_buy_volume": 1847.3, "taker_buy_quote": 36.428756}, {"ts": 1772374200000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 1419.7, "quote_volume": 27.959505, "trades": 3, "taker_buy_volume": 561.2, "taker_buy_quote": 11.05564}, {"ts": 1772374260000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 1672.4, "quote_volume": 32.935168, "trades": 3, "taker_buy_volume": 561.2, "taker_buy_quote": 11.05564}, {"ts": 1772374320000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374380000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374440000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374500000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374560000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 561.2, "quote_volume": 11.05564, "trades": 1, "taker_buy_volume": 561.2, "taker_buy_quote": 11.05564}, {"ts": 1772374620000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 1609.1, "quote_volume": 31.731452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374680000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374740000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374800000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374860000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 2424.9, "quote_volume": 47.77053, "trades": 3, "taker_buy_volume": 408.2, "taker_buy_quote": 8.04154}, {"ts": 1772374920000, "open": 0.0197, "high": 0.0197, "low": 0.01964, "close": 0.01966, "volume": 25205.5, "quote_volume": 495.410821, "trades": 21, "taker_buy_volume": 1372.0, "taker_buy_quote": 26.995968}, {"ts": 1772374980000, "open": 0.01966, "high": 0.01968, "low": 0.01965, "close": 0.01968, "volume": 7672.3, "quote_volume": 150.797785, "trades": 5, "taker_buy_volume": 6650.3, "taker_buy_quote": 130.705265}, {"ts": 1772375040000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375100000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375160000, "open": 0.01964, "high": 0.01964, "low": 0.01962, "close": 0.01962, "volume": 13467.6, "quote_volume": 264.344616, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375220000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 12769.0, "quote_volume": 250.47047, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375280000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 2366.6, "quote_volume": 46.409026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375340000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375400000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 540.2, "quote_volume": 10.598724, "trades": 1, "taker_buy_volume": 540.2, "taker_buy_quote": 10.598724}, {"ts": 1772375460000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375520000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375580000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375640000, "open": 0.01962, "high": 0.01962, "low": 0.01958, "close": 0.01958, "volume": 30123.4, "quote_volume": 590.09439, "trades": 13, "taker_buy_volume": 2067.0, "taker_buy_quote": 40.55454}, {"ts": 1772375700000, "open": 0.01958, "high": 0.01959, "low": 0.01956, "close": 0.01956, "volume": 28478.5, "quote_volume": 557.558127, "trades": 17, "taker_buy_volume": 1589.7, "taker_buy_quote": 31.142223}, {"ts": 1772375760000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 3469.0, "quote_volume": 67.87789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375820000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 721.5, "quote_volume": 14.119755, "trades": 1, "taker_buy_volume": 721.5, "taker_buy_quote": 14.119755}, {"ts": 1772375880000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375940000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 461.5, "quote_volume": 9.031555, "trades": 1, "taker_buy_volume": 461.5, "taker_buy_quote": 9.031555}, {"ts": 1772376000000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376060000, "open": 0.01956, "high": 0.01956, "low": 0.01955, "close": 0.01955, "volume": 3981.8, "quote_volume": 77.880958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376120000, "open": 0.01954, "high": 0.01954, "low": 0.01948, "close": 0.01948, "volume": 34837.1, "quote_volume": 680.000272, "trades": 18, "taker_buy_volume": 5737.6, "taker_buy_quote": 111.997952}, {"ts": 1772376180000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 10601.4, "quote_volume": 206.71626, "trades": 5, "taker_buy_volume": 9497.4, "taker_buy_quote": 185.1993}, {"ts": 1772376240000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 1597.9, "quote_volume": 31.15338, "trades": 3, "taker_buy_volume": 1597.9, "taker_buy_quote": 31.15338}, {"ts": 1772376300000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 567.0, "quote_volume": 11.05083, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 11.05083}, {"ts": 1772376360000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 818.4, "quote_volume": 15.950616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376420000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 459.2, "quote_volume": 8.9544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376480000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376540000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376600000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 2087.2, "quote_volume": 40.694639, "trades": 3, "taker_buy_volume": 1511.1, "taker_buy_quote": 29.46645}, {"ts": 1772376660000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 2414.3, "quote_volume": 47.035203, "trades": 3, "taker_buy_volume": 2414.3, "taker_buy_quote": 47.035203}, {"ts": 1772376720000, "open": 0.01949, "high": 0.01949, "low": 0.01946, "close": 0.01947, "volume": 2418.0, "quote_volume": 47.088817, "trades": 5, "taker_buy_volume": 1494.9, "taker_buy_quote": 29.125291}, {"ts": 1772376780000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376840000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 6516.6, "quote_volume": 127.1322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376900000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 2002.9, "quote_volume": 39.053473, "trades": 4, "taker_buy_volume": 1131.1, "taker_buy_quote": 22.062091}, {"ts": 1772376960000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 17145.4, "quote_volume": 333.894886, "trades": 7, "taker_buy_volume": 1544.8, "taker_buy_quote": 30.092704}, {"ts": 1772377020000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 1597.9, "quote_volume": 31.131731, "trades": 3, "taker_buy_volume": 1597.9, "taker_buy_quote": 31.131731}, {"ts": 1772377080000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 1288.7, "quote_volume": 25.125526, "trades": 3, "taker_buy_volume": 1288.7, "taker_buy_quote": 25.125526}, {"ts": 1772377140000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 3721.0, "quote_volume": 72.55634, "trades": 4, "taker_buy_volume": 3355.9, "taker_buy_quote": 65.440541}, {"ts": 1772377200000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 12157.2, "quote_volume": 237.019751, "trades": 9, "taker_buy_volume": 11593.1, "taker_buy_quote": 226.031083}, {"ts": 1772377260000, "open": 0.0195, "high": 0.01952, "low": 0.01949, "close": 0.01952, "volume": 3741.0, "quote_volume": 72.993479, "trades": 4, "taker_buy_volume": 3176.9, "taker_buy_quote": 61.99917}, {"ts": 1772377320000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 1026.3, "quote_volume": 20.010793, "trades": 2, "taker_buy_volume": 410.3, "taker_buy_quote": 8.004953}, {"ts": 1772377380000, "open": 0.01951, "high": 0.01951, "low": 0.0195, "close": 0.0195, "volume": 2959.2, "quote_volume": 57.709502, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377440000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 1377.6, "quote_volume": 26.858608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377500000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 1335.5, "quote_volume": 26.037658, "trades": 3, "taker_buy_volume": 876.3, "taker_buy_quote": 17.08785}, {"ts": 1772377560000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 515.5, "quote_volume": 10.05225, "trades": 1, "taker_buy_volume": 515.5, "taker_buy_quote": 10.05225}, {"ts": 1772377620000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 2511.5, "quote_volume": 48.946468, "trades": 5, "taker_buy_volume": 1998.7, "taker_buy_quote": 38.957124}, {"ts": 1772377680000, "open": 0.01948, "high": 0.0195, "low": 0.01948, "close": 0.01949, "volume": 2003.5, "quote_volume": 39.042572, "trades": 4, "taker_buy_volume": 1595.3, "taker_buy_quote": 31.086754}, {"ts": 1772377740000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 6008.4, "quote_volume": 117.159161, "trades": 3, "taker_buy_volume": 6008.4, "taker_buy_quote": 117.159161}, {"ts": 1772377800000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 1433.9, "quote_volume": 27.956968, "trades": 3, "taker_buy_volume": 515.5, "taker_buy_quote": 10.05225}, {"ts": 1772377860000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 1851.5, "quote_volume": 36.100168, "trades": 4, "taker_buy_volume": 1443.3, "taker_buy_quote": 28.14435}, {"ts": 1772377920000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 5850.0, "quote_volume": 114.1335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377980000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 1851.5, "quote_volume": 36.100168, "trades": 4, "taker_buy_volume": 1443.3, "taker_buy_quote": 28.14435}, {"ts": 1772378040000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 515.5, "quote_volume": 10.05225, "trades": 1, "taker_buy_volume": 515.5, "taker_buy_quote": 10.05225}, {"ts": 1772378100000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 567.0, "quote_volume": 11.0565, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 11.0565}, {"ts": 1772378160000, "open": 0.0195, "high": 0.01956, "low": 0.0195, "close": 0.01956, "volume": 71646.8, "quote_volume": 1399.550181, "trades": 25, "taker_buy_volume": 69396.3, "taker_buy_quote": 1355.592251}, {"ts": 1772378220000, "open": 0.01954, "high": 0.01956, "low": 0.01954, "close": 0.01955, "volume": 3190.1, "quote_volume": 62.367808, "trades": 3, "taker_buy_volume": 2730.9, "taker_buy_quote": 53.39504}, {"ts": 1772378280000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378340000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378400000, "open": 0.01952, "high": 0.01954, "low": 0.01952, "close": 0.01954, "volume": 3582.1, "quote_volume": 69.984254, "trades": 3, "taker_buy_volume": 3083.1, "taker_buy_quote": 60.243774}, {"ts": 1772378460000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 459.2, "quote_volume": 8.958992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378520000, "open": 0.01953, "high": 0.01953, "low": 0.01951, "close": 0.01951, "volume": 6401.2, "quote_volume": 125.004412, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 114.2505}, {"ts": 1772378580000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378640000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378700000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 2483.2, "quote_volume": 48.472064, "trades": 1, "taker_buy_volume": 2483.2, "taker_buy_quote": 48.472064}, {"ts": 1772378760000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 26464.7, "quote_volume": 516.530579, "trades": 5, "taker_buy_volume": 24271.0, "taker_buy_quote": 473.709555}, {"ts": 1772378820000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 4360.9, "quote_volume": 85.131814, "trades": 2, "taker_buy_volume": 704.6, "taker_buy_quote": 13.760838}, {"ts": 1772378880000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378940000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 324.6, "quote_volume": 6.339438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379000000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379060000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379120000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379180000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01956, "volume": 27605.1, "quote_volume": 539.897256, "trades": 4, "taker_buy_volume": 27605.1, "taker_buy_quote": 539.897256}, {"ts": 1772379240000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 1126.0, "quote_volume": 22.03582, "trades": 2, "taker_buy_volume": 1126.0, "taker_buy_quote": 22.03582}, {"ts": 1772379300000, "open": 0.01957, "high": 0.01957, "low": 0.01951, "close": 0.01951, "volume": 85171.8, "quote_volume": 1663.469772, "trades": 25, "taker_buy_volume": 11700.3, "taker_buy_quote": 228.561031}, {"ts": 1772379360000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 600.7, "quote_volume": 11.731671, "trades": 1, "taker_buy_volume": 600.7, "taker_buy_quote": 11.731671}, {"ts": 1772379420000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379480000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379540000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 15076.3, "quote_volume": 294.289376, "trades": 3, "taker_buy_volume": 15076.3, "taker_buy_quote": 294.289376}, {"ts": 1772379600000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 355.3, "quote_volume": 6.935456, "trades": 1, "taker_buy_volume": 355.3, "taker_buy_quote": 6.935456}, {"ts": 1772379660000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 720.4, "quote_volume": 14.069412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379720000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379780000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379840000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379900000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379960000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380020000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380080000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380140000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380200000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 1328.8, "quote_volume": 25.951464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380260000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380320000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 2005.0, "quote_volume": 39.1376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380380000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380440000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380500000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380560000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 412.4, "quote_volume": 8.037676, "trades": 1, "taker_buy_volume": 412.4, "taker_buy_quote": 8.037676}, {"ts": 1772380620000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 1391.8, "quote_volume": 27.13443, "trades": 3, "taker_buy_volume": 1391.8, "taker_buy_quote": 27.13443}, {"ts": 1772380680000, "open": 0.01947, "high": 0.01947, "low": 0.01941, "close": 0.01941, "volume": 47003.2, "quote_volume": 913.200242, "trades": 14, "taker_buy_volume": 12078.1, "taker_buy_quote": 234.693979}, {"ts": 1772380740000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 14616.8, "quote_volume": 283.478252, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380800000, "open": 0.01943, "high": 0.01944, "low": 0.01941, "close": 0.01943, "volume": 8585.9, "quote_volume": 166.819079, "trades": 5, "taker_buy_volume": 6892.7, "taker_buy_quote": 133.935588}, {"ts": 1772380860000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 4559.2, "quote_volume": 88.494072, "trades": 2, "taker_buy_volume": 4559.2, "taker_buy_quote": 88.494072}, {"ts": 1772380920000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 1359.7, "quote_volume": 26.459762, "trades": 1, "taker_buy_volume": 1359.7, "taker_buy_quote": 26.459762}, {"ts": 1772380980000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381040000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381100000, "open": 0.0195, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 8670.8, "quote_volume": 169.12086, "trades": 6, "taker_buy_volume": 7140.2, "taker_buy_quote": 139.27416}, {"ts": 1772381160000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 1992.7, "quote_volume": 38.868932, "trades": 4, "taker_buy_volume": 564.1, "taker_buy_quote": 11.011232}, {"ts": 1772381220000, "open": 0.01951, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 3750.8, "quote_volume": 73.154886, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381280000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 918.4, "quote_volume": 17.917984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381340000, "open": 0.01952, "high": 0.01954, "low": 0.01951, "close": 0.01951, "volume": 1584.5, "quote_volume": 30.93613, "trades": 3, "taker_buy_volume": 564.1, "taker_buy_quote": 11.022514}, {"ts": 1772381400000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 1020.4, "quote_volume": 19.928412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381460000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381520000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381580000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 27552.8, "quote_volume": 537.062572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381640000, "open": 0.0195, "high": 0.0195, "low": 0.01947, "close": 0.01948, "volume": 2729.3, "quote_volume": 53.183286, "trades": 5, "taker_buy_volume": 2216.5, "taker_buy_quote": 43.19907}, {"ts": 1772381700000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 976.7, "quote_volume": 19.035883, "trades": 2, "taker_buy_volume": 976.7, "taker_buy_quote": 19.035883}, {"ts": 1772381760000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381820000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 582.6, "quote_volume": 11.337396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381880000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381940000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382000000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382060000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 515.5, "quote_volume": 10.03163, "trades": 1, "taker_buy_volume": 515.5, "taker_buy_quote": 10.03163}, {"ts": 1772382120000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382180000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382240000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 2980.9, "quote_volume": 57.978505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382300000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382360000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 3799.3, "quote_volume": 74.048357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382420000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 1479.6, "quote_volume": 28.841486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382480000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 1684.7, "quote_volume": 32.839395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382540000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 510.2, "quote_volume": 9.943798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382600000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 1479.6, "quote_volume": 28.837404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382660000, "open": 0.01949, "high": 0.01952, "low": 0.01949, "close": 0.01952, "volume": 84871.2, "quote_volume": 1656.551988, "trades": 16, "taker_buy_volume": 40623.9, "taker_buy_quote": 792.861528}, {"ts": 1772382720000, "open": 0.01951, "high": 0.01951, "low": 0.0195, "close": 0.0195, "volume": 2347.9, "quote_volume": 45.802427, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382780000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 816.4, "quote_volume": 15.927964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382840000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1968.1, "quote_volume": 38.417312, "trades": 1, "taker_buy_volume": 1968.1, "taker_buy_quote": 38.417312}, {"ts": 1772382900000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 561.2, "quote_volume": 10.949012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382960000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.0195, "volume": 2451.1, "quote_volume": 47.800553, "trades": 5, "taker_buy_volume": 410.3, "taker_buy_quote": 8.004953}, {"ts": 1772383020000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.0195, "volume": 2932.6, "quote_volume": 57.154778, "trades": 5, "taker_buy_volume": 876.3, "taker_buy_quote": 17.08785}, {"ts": 1772383080000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 2315.5, "quote_volume": 45.153323, "trades": 5, "taker_buy_volume": 1907.3, "taker_buy_quote": 37.197505}, {"ts": 1772383140000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 1332.9, "quote_volume": 25.978221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383200000, "open": 0.01948, "high": 0.01949, "low": 0.01947, "close": 0.01948, "volume": 7315.9, "quote_volume": 142.525617, "trades": 8, "taker_buy_volume": 5982.6, "taker_buy_quote": 116.557548}, {"ts": 1772383260000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 1946.4, "quote_volume": 37.930208, "trades": 4, "taker_buy_volume": 1433.6, "taker_buy_quote": 27.940864}, {"ts": 1772383320000, "open": 0.01949, "high": 0.01949, "low": 0.01947, "close": 0.01948, "volume": 5828.0, "quote_volume": 113.48714, "trades": 3, "taker_buy_volume": 1082.5, "taker_buy_quote": 21.092255}, {"ts": 1772383380000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 9190.3, "quote_volume": 178.96442, "trades": 5, "taker_buy_volume": 3340.3, "taker_buy_quote": 65.06492}, {"ts": 1772383440000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 3665.4, "quote_volume": 71.418646, "trades": 2, "taker_buy_volume": 3665.4, "taker_buy_quote": 71.418646}, {"ts": 1772383500000, "open": 0.01946, "high": 0.01946, "low": 0.01943, "close": 0.01943, "volume": 45126.6, "quote_volume": 877.463391, "trades": 14, "taker_buy_volume": 2315.9, "taker_buy_quote": 44.997937}, {"ts": 1772383560000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383620000, "open": 0.01939, "high": 0.01939, "low": 0.01933, "close": 0.01933, "volume": 35697.2, "quote_volume": 691.452558, "trades": 18, "taker_buy_volume": 19306.2, "taker_buy_quote": 373.961094}, {"ts": 1772383680000, "open": 0.01936, "high": 0.01936, "low": 0.01926, "close": 0.01927, "volume": 42573.2, "quote_volume": 820.527487, "trades": 14, "taker_buy_volume": 4069.4, "taker_buy_quote": 78.531621}, {"ts": 1772383740000, "open": 0.01927, "high": 0.01928, "low": 0.01923, "close": 0.01923, "volume": 2183.0, "quote_volume": 42.056992, "trades": 3, "taker_buy_volume": 2183.0, "taker_buy_quote": 42.056992}, {"ts": 1772383800000, "open": 0.01927, "high": 0.01927, "low": 0.01916, "close": 0.01916, "volume": 7082.7, "quote_volume": 135.980535, "trades": 6, "taker_buy_volume": 1041.7, "taker_buy_quote": 20.062101}, {"ts": 1772383860000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 8555.5, "quote_volume": 164.50882, "trades": 5, "taker_buy_volume": 7211.0, "taker_buy_quote": 138.66753}, {"ts": 1772383920000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 10280.6, "quote_volume": 198.153332, "trades": 7, "taker_buy_volume": 10280.6, "taker_buy_quote": 198.153332}, {"ts": 1772383980000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384040000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 466.3, "quote_volume": 8.976275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384100000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 569.9, "quote_volume": 10.970575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384160000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 569.9, "quote_volume": 10.970575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384220000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384280000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 339.3, "quote_volume": 6.538311, "trades": 1, "taker_buy_volume": 339.3, "taker_buy_quote": 6.538311}, {"ts": 1772384340000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 266.5, "quote_volume": 5.13812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384400000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 605.6, "quote_volume": 11.682024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384460000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384520000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 6787.4, "quote_volume": 130.380725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384580000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 7818.0, "quote_volume": 150.03571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384640000, "open": 0.01918, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 2572.6, "quote_volume": 49.357199, "trades": 4, "taker_buy_volume": 2572.6, "taker_buy_quote": 49.357199}, {"ts": 1772384700000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 2023.1, "quote_volume": 38.832665, "trades": 4, "taker_buy_volume": 468.8, "taker_buy_quote": 9.005648}, {"ts": 1772384760000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 2492.6, "quote_volume": 47.859531, "trades": 5, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.009977}, {"ts": 1772384820000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 759.6, "quote_volume": 14.579608, "trades": 2, "taker_buy_volume": 759.6, "taker_buy_quote": 14.579608}, {"ts": 1772384880000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384940000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 9526.8, "quote_volume": 183.046596, "trades": 2, "taker_buy_volume": 9526.8, "taker_buy_quote": 183.046596}, {"ts": 1772385000000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 2593.2, "quote_volume": 49.824725, "trades": 5, "taker_buy_volume": 520.8, "taker_buy_quote": 10.009776}, {"ts": 1772385060000, "open": 0.01922, "high": 0.01922, "low": 0.01918, "close": 0.0192, "volume": 37055.7, "quote_volume": 711.317284, "trades": 19, "taker_buy_volume": 14405.9, "taker_buy_quote": 276.53375}, {"ts": 1772385120000, "open": 0.01919, "high": 0.01922, "low": 0.01919, "close": 0.01922, "volume": 3235.1, "quote_volume": 62.138509, "trades": 6, "taker_buy_volume": 1960.6, "taker_buy_quote": 37.673074}, {"ts": 1772385180000, "open": 0.01917, "high": 0.01917, "low": 0.01915, "close": 0.01917, "volume": 44530.5, "quote_volume": 853.091372, "trades": 12, "taker_buy_volume": 10252.9, "taker_buy_quote": 196.514496}, {"ts": 1772385240000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1569.9, "quote_volume": 30.14208, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.2}, {"ts": 1772385300000, "open": 0.01919, "high": 0.01922, "low": 0.01919, "close": 0.01922, "volume": 1401.4, "quote_volume": 26.90693, "trades": 3, "taker_buy_volume": 468.8, "taker_buy_quote": 9.010336}, {"ts": 1772385360000, "open": 0.01922, "high": 0.01922, "low": 0.01917, "close": 0.0192, "volume": 2403.8, "quote_volume": 46.148264, "trades": 5, "taker_buy_volume": 1987.1, "taker_buy_quote": 38.160125}, {"ts": 1772385420000, "open": 0.01918, "high": 0.01918, "low": 0.0191, "close": 0.0191, "volume": 14072.8, "quote_volume": 269.230906, "trades": 11, "taker_buy_volume": 2106.7, "taker_buy_quote": 40.374844}, {"ts": 1772385480000, "open": 0.01913, "high": 0.01913, "low": 0.0191, "close": 0.01912, "volume": 2455.6, "quote_volume": 46.953179, "trades": 5, "taker_buy_volume": 1466.0, "taker_buy_quote": 28.034632}, {"ts": 1772385540000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.01907, "volume": 7262.5, "quote_volume": 138.551713, "trades": 6, "taker_buy_volume": 526.3, "taker_buy_quote": 10.047067}, {"ts": 1772385600000, "open": 0.01911, "high": 0.01911, "low": 0.01907, "close": 0.01911, "volume": 2418.8, "quote_volume": 46.200727, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.214211}, {"ts": 1772385660000, "open": 0.01908, "high": 0.01909, "low": 0.01904, "close": 0.01909, "volume": 3269.7, "quote_volume": 62.3787, "trades": 6, "taker_buy_volume": 1902.7, "taker_buy_quote": 36.31728}, {"ts": 1772385720000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 3699.8, "quote_volume": 70.740176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385780000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385840000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1633.4, "quote_volume": 31.263276, "trades": 1, "taker_buy_volume": 1633.4, "taker_buy_quote": 31.263276}, {"ts": 1772385900000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385960000, "open": 0.01917, "high": 0.01918, "low": 0.01917, "close": 0.01918, "volume": 3237.8, "quote_volume": 62.073338, "trades": 2, "taker_buy_volume": 3237.8, "taker_buy_quote": 62.073338}, {"ts": 1772386020000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386080000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386140000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386200000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386260000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386320000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386380000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386440000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386500000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 5209.8, "quote_volume": 99.976062, "trades": 1, "taker_buy_volume": 5209.8, "taker_buy_quote": 99.976062}, {"ts": 1772386560000, "open": 0.01921, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 1782.8, "quote_volume": 34.252305, "trades": 3, "taker_buy_volume": 1212.9, "taker_buy_quote": 23.310225}, {"ts": 1772386620000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01922, "volume": 2002.8, "quote_volume": 38.473398, "trades": 4, "taker_buy_volume": 981.9, "taker_buy_quote": 18.872118}, {"ts": 1772386680000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01922, "volume": 6491.6, "quote_volume": 124.753475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386740000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386800000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386860000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1440.1, "quote_volume": 27.664321, "trades": 2, "taker_buy_volume": 1440.1, "taker_buy_quote": 27.664321}, {"ts": 1772386920000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 468.8, "quote_volume": 9.010336, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 9.010336}, {"ts": 1772386980000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 1401.4, "quote_volume": 26.902242, "trades": 3, "taker_buy_volume": 468.8, "taker_buy_quote": 9.005648}, {"ts": 1772387040000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387100000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 411.7, "quote_volume": 7.908757, "trades": 1, "taker_buy_volume": 411.7, "taker_buy_quote": 7.908757}, {"ts": 1772387160000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387220000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 558.5, "quote_volume": 10.7232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387280000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387340000, "open": 0.01923, "high": 0.01923, "low": 0.01919, "close": 0.0192, "volume": 13246.6, "quote_volume": 254.480544, "trades": 7, "taker_buy_volume": 3666.8, "taker_buy_quote": 70.5}, {"ts": 1772387400000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 4279.9, "quote_volume": 82.141726, "trades": 5, "taker_buy_volume": 1047.2, "taker_buy_quote": 20.10624}, {"ts": 1772387460000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 2511.6, "quote_volume": 48.220117, "trades": 5, "taker_buy_volume": 1675.4, "taker_buy_quote": 32.173439}, {"ts": 1772387520000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1782.3, "quote_volume": 34.22016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387580000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 5734.5, "quote_volume": 110.115871, "trades": 3, "taker_buy_volume": 3540.8, "taker_buy_quote": 68.018768}, {"ts": 1772387640000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1548.6, "quote_volume": 29.748606, "trades": 1, "taker_buy_volume": 1548.6, "taker_buy_quote": 29.748606}, {"ts": 1772387700000, "open": 0.01918, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 7157.7, "quote_volume": 137.197246, "trades": 7, "taker_buy_volume": 4472.2, "taker_buy_quote": 85.705676}, {"ts": 1772387760000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 5899.9, "quote_volume": 113.374258, "trades": 6, "taker_buy_volume": 4478.5, "taker_buy_quote": 86.069164}, {"ts": 1772387820000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1259.6, "quote_volume": 24.179657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387880000, "open": 0.01919, "high": 0.01919, "low": 0.01915, "close": 0.01918, "volume": 69999.0, "quote_volume": 1341.675378, "trades": 14, "taker_buy_volume": 5630.8, "taker_buy_quote": 107.993508}, {"ts": 1772387940000, "open": 0.01918, "high": 0.01919, "low": 0.01916, "close": 0.01916, "volume": 13197.5, "quote_volume": 253.18735, "trades": 7, "taker_buy_volume": 7629.2, "taker_buy_quote": 146.399636}, {"ts": 1772388000000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 2000.0, "quote_volume": 38.3, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.3}, {"ts": 1772388060000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 11867.4, "quote_volume": 227.218011, "trades": 4, "taker_buy_volume": 11867.4, "taker_buy_quote": 227.218011}, {"ts": 1772388120000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388180000, "open": 0.01917, "high": 0.01923, "low": 0.01917, "close": 0.01923, "volume": 45506.4, "quote_volume": 872.845223, "trades": 11, "taker_buy_volume": 44860.1, "taker_buy_quote": 860.429921}, {"ts": 1772388240000, "open": 0.01924, "high": 0.01933, "low": 0.01924, "close": 0.01933, "volume": 159120.3, "quote_volume": 3066.360147, "trades": 48, "taker_buy_volume": 83284.6, "taker_buy_quote": 1605.334153}, {"ts": 1772388300000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 1684.6, "quote_volume": 32.479088, "trades": 1, "taker_buy_volume": 1684.6, "taker_buy_quote": 32.479088}, {"ts": 1772388360000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388420000, "open": 0.01926, "high": 0.01928, "low": 0.01926, "close": 0.01928, "volume": 3699.7, "quote_volume": 71.286342, "trades": 2, "taker_buy_volume": 1506.0, "taker_buy_quote": 29.03568}, {"ts": 1772388480000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 6278.8, "quote_volume": 121.268809, "trades": 5, "taker_buy_volume": 4104.0, "taker_buy_quote": 79.273421}, {"ts": 1772388540000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388600000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 5198.4, "quote_volume": 100.277136, "trades": 3, "taker_buy_volume": 5198.4, "taker_buy_quote": 100.277136}, {"ts": 1772388660000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388720000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388780000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388840000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388900000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01926, "volume": 2036.4, "quote_volume": 39.229782, "trades": 3, "taker_buy_volume": 435.9, "taker_buy_quote": 8.404152}, {"ts": 1772388960000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 6056.9, "quote_volume": 116.906781, "trades": 3, "taker_buy_volume": 2459.0, "taker_buy_quote": 47.48329}, {"ts": 1772389020000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1585.9, "quote_volume": 30.560293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389080000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 8693.8, "quote_volume": 167.455582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389140000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389200000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 3580.1, "quote_volume": 68.845323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389260000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1571.2, "quote_volume": 30.261312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389320000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389380000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01925, "volume": 35309.8, "quote_volume": 680.129204, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389440000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389500000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 3563.9, "quote_volume": 68.513797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389560000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 1560.5, "quote_volume": 30.008415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389620000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389680000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389740000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389800000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389860000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389920000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 24682.7, "quote_volume": 473.954405, "trades": 5, "taker_buy_volume": 5075.3, "taker_buy_quote": 97.492325}, {"ts": 1772389980000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 2298.7, "quote_volume": 44.135089, "trades": 5, "taker_buy_volume": 1361.2, "taker_buy_quote": 26.144464}, {"ts": 1772390040000, "open": 0.01919, "high": 0.01923, "low": 0.01919, "close": 0.01922, "volume": 17664.5, "quote_volume": 339.413728, "trades": 12, "taker_buy_volume": 13844.9, "taker_buy_quote": 266.032849}, {"ts": 1772390100000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 3639.3, "quote_volume": 69.947346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390160000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 11462.0, "quote_volume": 220.29964, "trades": 3, "taker_buy_volume": 11462.0, "taker_buy_quote": 220.29964}, {"ts": 1772390220000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1801.5, "quote_volume": 34.606815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390280000, "open": 0.01919, "high": 0.01922, "low": 0.01919, "close": 0.01922, "volume": 8375.5, "quote_volume": 160.961345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390340000, "open": 0.01923, "high": 0.01925, "low": 0.01923, "close": 0.01924, "volume": 30105.5, "quote_volume": 579.485165, "trades": 13, "taker_buy_volume": 7415.5, "taker_buy_quote": 142.717065}, {"ts": 1772390400000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390460000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390520000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390580000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390640000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390700000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390760000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 1090.8, "quote_volume": 20.9979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390820000, "open": 0.01926, "high": 0.0193, "low": 0.01926, "close": 0.01927, "volume": 7726.1, "quote_volume": 148.869522, "trades": 9, "taker_buy_volume": 5462.4, "taker_buy_quote": 105.248023}, {"ts": 1772390880000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 2000.0, "quote_volume": 38.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390940000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1565.5, "quote_volume": 30.15153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391000000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 1555.6, "quote_volume": 29.9453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391060000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391120000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 3676.8, "quote_volume": 70.7784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391180000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 4670.0, "quote_volume": 89.8508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391240000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 4999.1, "quote_volume": 96.132693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391300000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 994.8, "quote_volume": 19.10016, "trades": 2, "taker_buy_volume": 994.8, "taker_buy_quote": 19.10016}, {"ts": 1772391360000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 2683.1, "quote_volume": 51.542351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391420000, "open": 0.01922, "high": 0.01923, "low": 0.01921, "close": 0.01922, "volume": 2604.2, "quote_volume": 50.048036, "trades": 5, "taker_buy_volume": 1562.5, "taker_buy_quote": 30.036979}, {"ts": 1772391480000, "open": 0.01922, "high": 0.01922, "low": 0.01919, "close": 0.01919, "volume": 986.9, "quote_volume": 18.952675, "trades": 2, "taker_buy_volume": 468.8, "taker_buy_quote": 9.010336}, {"ts": 1772391540000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 7413.7, "quote_volume": 142.487276, "trades": 3, "taker_buy_volume": 7413.7, "taker_buy_quote": 142.487276}, {"ts": 1772391600000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391660000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391720000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391780000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 2762.4, "quote_volume": 53.010456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391840000, "open": 0.01917, "high": 0.01917, "low": 0.01913, "close": 0.01913, "volume": 27839.0, "quote_volume": 533.20383, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391900000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 556.8, "quote_volume": 10.66272, "trades": 2, "taker_buy_volume": 556.8, "taker_buy_quote": 10.66272}, {"ts": 1772391960000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392020000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392080000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 5230.6, "quote_volume": 100.009072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392140000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392200000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 622.5, "quote_volume": 11.908425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392260000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392320000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 39864.3, "quote_volume": 761.695972, "trades": 8, "taker_buy_volume": 17704.1, "taker_buy_quote": 338.325351}, {"ts": 1772392380000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 4701.8, "quote_volume": 89.768386, "trades": 3, "taker_buy_volume": 1102.4, "taker_buy_quote": 21.05584}, {"ts": 1772392440000, "open": 0.01907, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 18160.4, "quote_volume": 346.296504, "trades": 8, "taker_buy_volume": 7923.0, "taker_buy_quote": 151.11316}, {"ts": 1772392500000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 578.9, "quote_volume": 11.051201, "trades": 1, "taker_buy_volume": 578.9, "taker_buy_quote": 11.051201}, {"ts": 1772392560000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 1049.9, "quote_volume": 20.032119, "trades": 2, "taker_buy_volume": 526.3, "taker_buy_quote": 10.047067}, {"ts": 1772392620000, "open": 0.01908, "high": 0.0191, "low": 0.01907, "close": 0.01907, "volume": 97934.4, "quote_volume": 1869.567371, "trades": 20, "taker_buy_volume": 91142.0, "taker_buy_quote": 1739.977803}, {"ts": 1772392680000, "open": 0.01907, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 1375.5, "quote_volume": 26.241311, "trades": 3, "taker_buy_volume": 526.3, "taker_buy_quote": 10.047067}, {"ts": 1772392740000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 1046.6, "quote_volume": 19.984331, "trades": 2, "taker_buy_volume": 473.7, "taker_buy_quote": 9.04767}, {"ts": 1772392800000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392860000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 651.7, "quote_volume": 12.44747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392920000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392980000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393040000, "open": 0.01908, "high": 0.0191, "low": 0.01907, "close": 0.01907, "volume": 8620.9, "quote_volume": 164.502464, "trades": 3, "taker_buy_volume": 8095.9, "taker_buy_quote": 154.490714}, {"ts": 1772393100000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393160000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 2284.1, "quote_volume": 43.547728, "trades": 2, "taker_buy_volume": 1278.2, "taker_buy_quote": 24.375274}, {"ts": 1772393220000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393280000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 13517.7, "quote_volume": 257.359068, "trades": 4, "taker_buy_volume": 1041.0, "taker_buy_quote": 19.82064}, {"ts": 1772393340000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393400000, "open": 0.01904, "high": 0.01908, "low": 0.01902, "close": 0.01908, "volume": 70670.3, "quote_volume": 1346.04436, "trades": 22, "taker_buy_volume": 59565.5, "taker_buy_quote": 1134.831064}, {"ts": 1772393460000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393520000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 7651.0, "quote_volume": 145.58052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393580000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 3478.3, "quote_volume": 66.192049, "trades": 1, "taker_buy_volume": 3478.3, "taker_buy_quote": 66.192049}, {"ts": 1772393640000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393700000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393760000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393820000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 767.3, "quote_volume": 14.609392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393880000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393940000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 5246.5, "quote_volume": 99.99829, "trades": 1, "taker_buy_volume": 5246.5, "taker_buy_quote": 99.99829}, {"ts": 1772394000000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 11097.9, "quote_volume": 211.414995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394060000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394120000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 853.7, "quote_volume": 16.262985, "trades": 2, "taker_buy_volume": 853.7, "taker_buy_quote": 16.262985}, {"ts": 1772394180000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 6375.4, "quote_volume": 121.323862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394240000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 67210.1, "quote_volume": 1276.84459, "trades": 12, "taker_buy_volume": 575.0, "taker_buy_quote": 10.925}, {"ts": 1772394300000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 10068.5, "quote_volume": 191.402185, "trades": 2, "taker_buy_volume": 10068.5, "taker_buy_quote": 191.402185}, {"ts": 1772394360000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394420000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394480000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394540000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394600000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 315.8, "quote_volume": 6.006516, "trades": 1, "taker_buy_volume": 315.8, "taker_buy_quote": 6.006516}, {"ts": 1772394660000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 22722.1, "quote_volume": 431.215942, "trades": 8, "taker_buy_volume": 6654.6, "taker_buy_quote": 126.304308}, {"ts": 1772394720000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 3866.9, "quote_volume": 73.447775, "trades": 5, "taker_buy_volume": 1534.4, "taker_buy_quote": 29.1536}, {"ts": 1772394780000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 1005.3, "quote_volume": 19.094941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394840000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394900000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 3725.0, "quote_volume": 70.81225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394960000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395020000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395080000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395140000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 6150.2, "quote_volume": 116.727794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395200000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 3968.8, "quote_volume": 75.248655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395260000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1557.7, "quote_volume": 29.549569, "trades": 1, "taker_buy_volume": 1557.7, "taker_buy_quote": 29.549569}, {"ts": 1772395320000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 476.2, "quote_volume": 9.038276, "trades": 1, "taker_buy_volume": 476.2, "taker_buy_quote": 9.038276}, {"ts": 1772395380000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 7850.0, "quote_volume": 148.856, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.94}, {"ts": 1772395440000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 1564.8, "quote_volume": 29.699904, "trades": 1, "taker_buy_volume": 1564.8, "taker_buy_quote": 29.699904}, {"ts": 1772395500000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 3422.5, "quote_volume": 64.993275, "trades": 1, "taker_buy_volume": 3422.5, "taker_buy_quote": 64.993275}, {"ts": 1772395560000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 2565.9, "quote_volume": 48.675123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395620000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01896, "volume": 5926.4, "quote_volume": 112.343438, "trades": 4, "taker_buy_volume": 691.0, "taker_buy_quote": 13.10136}, {"ts": 1772395680000, "open": 0.01895, "high": 0.01895, "low": 0.01891, "close": 0.01893, "volume": 9720.8, "quote_volume": 184.127584, "trades": 9, "taker_buy_volume": 7919.5, "taker_buy_quote": 150.065001}, {"ts": 1772395740000, "open": 0.01893, "high": 0.01893, "low": 0.0189, "close": 0.0189, "volume": 2325.6, "quote_volume": 43.9808, "trades": 5, "taker_buy_volume": 899.5, "taker_buy_quote": 17.022773}, {"ts": 1772395800000, "open": 0.0189, "high": 0.0189, "low": 0.01888, "close": 0.01889, "volume": 29244.6, "quote_volume": 552.456725, "trades": 17, "taker_buy_volume": 18762.4, "taker_buy_quote": 354.398991}, {"ts": 1772395860000, "open": 0.01891, "high": 0.01891, "low": 0.01888, "close": 0.0189, "volume": 3078.1, "quote_volume": 58.169705, "trades": 5, "taker_buy_volume": 2654.8, "taker_buy_quote": 50.177801}, {"ts": 1772395920000, "open": 0.01886, "high": 0.01886, "low": 0.01882, "close": 0.01883, "volume": 19865.1, "quote_volume": 374.338103, "trades": 11, "taker_buy_volume": 11274.7, "taker_buy_quote": 212.424922}, {"ts": 1772395980000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 10251.4, "quote_volume": 192.875942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396040000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396100000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396160000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396220000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 1825.8, "quote_volume": 34.361556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396280000, "open": 0.0188, "high": 0.01882, "low": 0.01879, "close": 0.01881, "volume": 9848.3, "quote_volume": 185.148412, "trades": 8, "taker_buy_volume": 585.1, "taker_buy_quote": 11.011582}, {"ts": 1772396340000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396400000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396460000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 2575.7, "quote_volume": 48.436083, "trades": 2, "taker_buy_volume": 1292.3, "taker_buy_quote": 24.308163}, {"ts": 1772396520000, "open": 0.0188, "high": 0.0188, "low": 0.01877, "close": 0.01879, "volume": 8844.4, "quote_volume": 166.102476, "trades": 6, "taker_buy_volume": 1602.8, "taker_buy_quote": 30.120876}, {"ts": 1772396580000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 1173.3, "quote_volume": 22.027096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396640000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 7393.3, "quote_volume": 138.920107, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 109.9215}, {"ts": 1772396700000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 1792.6, "quote_volume": 33.647102, "trades": 2, "taker_buy_volume": 1792.6, "taker_buy_quote": 33.647102}, {"ts": 1772396760000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396820000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 4562.5, "quote_volume": 85.68375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396880000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396940000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397000000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 7640.8, "quote_volume": 143.494224, "trades": 2, "taker_buy_volume": 7640.8, "taker_buy_quote": 143.494224}, {"ts": 1772397060000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397120000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 3075.7, "quote_volume": 57.730889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397180000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397240000, "open": 0.01877, "high": 0.01877, "low": 0.01876, "close": 0.01876, "volume": 5541.6, "quote_volume": 103.980727, "trades": 4, "taker_buy_volume": 5541.6, "taker_buy_quote": 103.980727}, {"ts": 1772397300000, "open": 0.01877, "high": 0.01877, "low": 0.01874, "close": 0.01874, "volume": 13490.3, "quote_volume": 253.01608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397360000, "open": 0.01876, "high": 0.01879, "low": 0.01876, "close": 0.01879, "volume": 40755.5, "quote_volume": 765.473, "trades": 12, "taker_buy_volume": 37127.6, "taker_buy_quote": 697.341038}, {"ts": 1772397420000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397480000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 2412.3, "quote_volume": 45.254748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397540000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 1449.6, "quote_volume": 27.208992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397600000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 1536.7, "quote_volume": 28.782391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397660000, "open": 0.01871, "high": 0.01871, "low": 0.01869, "close": 0.01869, "volume": 9859.1, "quote_volume": 184.423697, "trades": 7, "taker_buy_volume": 8151.6, "taker_buy_quote": 152.510522}, {"ts": 1772397720000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397780000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 336.9, "quote_volume": 6.303399, "trades": 1, "taker_buy_volume": 336.9, "taker_buy_quote": 6.303399}, {"ts": 1772397840000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397900000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 2553.2, "quote_volume": 47.821436, "trades": 2, "taker_buy_volume": 2553.2, "taker_buy_quote": 47.821436}, {"ts": 1772397960000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 9847.3, "quote_volume": 184.538402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398020000, "open": 0.01873, "high": 0.01874, "low": 0.01873, "close": 0.01873, "volume": 7119.1, "quote_volume": 133.348647, "trades": 3, "taker_buy_volume": 6640.4, "taker_buy_quote": 124.382596}, {"ts": 1772398080000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 5850.0, "quote_volume": 109.512, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 109.512}, {"ts": 1772398140000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398200000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 4387.5, "quote_volume": 82.134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398260000, "open": 0.01874, "high": 0.01876, "low": 0.01874, "close": 0.01875, "volume": 27838.1, "quote_volume": 521.838183, "trades": 17, "taker_buy_volume": 6825.1, "taker_buy_quote": 127.996063}, {"ts": 1772398320000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 343.4, "quote_volume": 6.442184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398380000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398440000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398500000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398560000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398620000, "open": 0.01877, "high": 0.01877, "low": 0.01875, "close": 0.01875, "volume": 19277.3, "quote_volume": 361.726287, "trades": 8, "taker_buy_volume": 7571.1, "taker_buy_quote": 142.075125}, {"ts": 1772398680000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 4498.5, "quote_volume": 84.48183, "trades": 3, "taker_buy_volume": 4498.5, "taker_buy_quote": 84.48183}, {"ts": 1772398740000, "open": 0.01876, "high": 0.01879, "low": 0.01876, "close": 0.01879, "volume": 6587.6, "quote_volume": 123.704075, "trades": 3, "taker_buy_volume": 5973.3, "taker_buy_quote": 112.179807}, {"ts": 1772398800000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398860000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398920000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398980000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399040000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399100000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 264.4, "quote_volume": 4.973364, "trades": 1, "taker_buy_volume": 264.4, "taker_buy_quote": 4.973364}, {"ts": 1772399160000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 1113.8, "quote_volume": 20.933589, "trades": 2, "taker_buy_volume": 528.7, "taker_buy_quote": 9.93956}, {"ts": 1772399220000, "open": 0.01881, "high": 0.01881, "low": 0.01879, "close": 0.0188, "volume": 4113.9, "quote_volume": 77.346629, "trades": 7, "taker_buy_volume": 3690.6, "taker_buy_quote": 69.392822}, {"ts": 1772399280000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 1534.4, "quote_volume": 28.836667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399340000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 13981.1, "quote_volume": 263.124302, "trades": 5, "taker_buy_volume": 5314.8, "taker_buy_quote": 100.024536}, {"ts": 1772399400000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 671.8, "quote_volume": 12.643276, "trades": 1, "taker_buy_volume": 671.8, "taker_buy_quote": 12.643276}, {"ts": 1772399460000, "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 12843.1, "quote_volume": 241.894073, "trades": 5, "taker_buy_volume": 12843.1, "taker_buy_quote": 241.894073}, {"ts": 1772399520000, "open": 0.01886, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 1683.0, "quote_volume": 31.72974, "trades": 3, "taker_buy_volume": 1101.0, "taker_buy_quote": 20.76486}, {"ts": 1772399580000, "open": 0.01884, "high": 0.01888, "low": 0.01884, "close": 0.01888, "volume": 4651.3, "quote_volume": 87.797372, "trades": 2, "taker_buy_volume": 4172.0, "taker_buy_quote": 78.76736}, {"ts": 1772399640000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399700000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399760000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399820000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 2761.6, "quote_volume": 52.166624, "trades": 4, "taker_buy_volume": 2761.6, "taker_buy_quote": 52.166624}, {"ts": 1772399880000, "open": 0.01889, "high": 0.01892, "low": 0.01889, "close": 0.0189, "volume": 4522.7, "quote_volume": 85.460237, "trades": 5, "taker_buy_volume": 4101.6, "taker_buy_quote": 77.501447}, {"ts": 1772399940000, "open": 0.0189, "high": 0.01894, "low": 0.0189, "close": 0.01894, "volume": 10278.0, "quote_volume": 194.466758, "trades": 6, "taker_buy_volume": 3676.8, "taker_buy_quote": 69.638592}, {"ts": 1772400000000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 8532.1, "quote_volume": 161.886533, "trades": 5, "taker_buy_volume": 8532.1, "taker_buy_quote": 161.886533}, {"ts": 1772400060000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 8957.7, "quote_volume": 170.371769, "trades": 5, "taker_buy_volume": 8957.7, "taker_buy_quote": 170.371769}, {"ts": 1772400120000, "open": 0.01903, "high": 0.01906, "low": 0.019, "close": 0.01904, "volume": 20125.4, "quote_volume": 383.175501, "trades": 14, "taker_buy_volume": 16918.0, "taker_buy_quote": 322.144301}, {"ts": 1772400180000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1004.5, "quote_volume": 19.115635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400240000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400300000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1557.7, "quote_volume": 29.643031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400360000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400420000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 791.4, "quote_volume": 15.068256, "trades": 1, "taker_buy_volume": 791.4, "taker_buy_quote": 15.068256}, {"ts": 1772400480000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400540000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 418.1, "quote_volume": 7.960624, "trades": 1, "taker_buy_volume": 418.1, "taker_buy_quote": 7.960624}, {"ts": 1772400600000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400660000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400720000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400780000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400840000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 7339.1, "quote_volume": 139.589682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400900000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400960000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401020000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401080000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401140000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 2307.1, "quote_volume": 43.867971, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.02}, {"ts": 1772401200000, "open": 0.01901, "high": 0.01904, "low": 0.01901, "close": 0.01904, "volume": 58347.2, "quote_volume": 1110.101996, "trades": 10, "taker_buy_volume": 53804.3, "taker_buy_quote": 1023.741467}, {"ts": 1772401260000, "open": 0.01901, "high": 0.01901, "low": 0.01898, "close": 0.019, "volume": 4366.6, "quote_volume": 82.961493, "trades": 6, "taker_buy_volume": 3336.2, "taker_buy_quote": 63.3878}, {"ts": 1772401320000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01899, "volume": 1635.3, "quote_volume": 31.050114, "trades": 3, "taker_buy_volume": 738.3, "taker_buy_quote": 14.020317}, {"ts": 1772401380000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 6373.6, "quote_volume": 121.225872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401440000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 17432.7, "quote_volume": 331.395627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401500000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 852.6, "quote_volume": 16.224978, "trades": 1, "taker_buy_volume": 852.6, "taker_buy_quote": 16.224978}, {"ts": 1772401560000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401620000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401680000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 270.0, "quote_volume": 5.1381, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 5.1381}, {"ts": 1772401740000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 2766.3, "quote_volume": 52.642689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401800000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 12373.4, "quote_volume": 235.313128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401860000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401920000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2193.7, "quote_volume": 41.6803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401980000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402040000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402100000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402160000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402220000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 2772.0, "quote_volume": 52.736824, "trades": 3, "taker_buy_volume": 669.2, "taker_buy_quote": 12.741568}, {"ts": 1772402280000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 7891.9, "quote_volume": 150.182857, "trades": 2, "taker_buy_volume": 2041.9, "taker_buy_quote": 38.857357}, {"ts": 1772402340000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 4466.1, "quote_volume": 84.916727, "trades": 3, "taker_buy_volume": 1616.6, "taker_buy_quote": 30.747732}, {"ts": 1772402400000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.01898, "volume": 26716.0, "quote_volume": 507.138762, "trades": 7, "taker_buy_volume": 529.1, "taker_buy_quote": 10.0529}, {"ts": 1772402460000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402520000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.01899, "volume": 2857.2, "quote_volume": 54.259286, "trades": 6, "taker_buy_volume": 1428.6, "taker_buy_quote": 27.139167}, {"ts": 1772402580000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 4737.2, "quote_volume": 90.054172, "trades": 1, "taker_buy_volume": 4737.2, "taker_buy_quote": 90.054172}, {"ts": 1772402640000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402700000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 1523.8, "quote_volume": 28.98849, "trades": 3, "taker_buy_volume": 1052.6, "taker_buy_quote": 20.030978}, {"ts": 1772402760000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402820000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 3167.9, "quote_volume": 60.221779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402880000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01899, "volume": 2323.7, "quote_volume": 44.113854, "trades": 4, "taker_buy_volume": 1373.8, "taker_buy_quote": 26.088462}, {"ts": 1772402940000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 946.8, "quote_volume": 17.970264, "trades": 2, "taker_buy_volume": 420.5, "taker_buy_quote": 7.98109}, {"ts": 1772403000000, "open": 0.01898, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 1746.1, "quote_volume": 33.140427, "trades": 4, "taker_buy_volume": 846.6, "taker_buy_quote": 16.072701}, {"ts": 1772403060000, "open": 0.01899, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 2843.8, "quote_volume": 54.004845, "trades": 5, "taker_buy_volume": 1944.3, "taker_buy_quote": 36.928077}, {"ts": 1772403120000, "open": 0.019, "high": 0.019, "low": 0.01897, "close": 0.01899, "volume": 4860.2, "quote_volume": 92.293641, "trades": 6, "taker_buy_volume": 1478.3, "taker_buy_quote": 28.082938}, {"ts": 1772403180000, "open": 0.01901, "high": 0.01926, "low": 0.01901, "close": 0.01926, "volume": 401991.1, "quote_volume": 7698.544473, "trades": 109, "taker_buy_volume": 292248.4, "taker_buy_quote": 5593.014713}, {"ts": 1772403240000, "open": 0.01922, "high": 0.01924, "low": 0.01919, "close": 0.01919, "volume": 47281.2, "quote_volume": 907.648749, "trades": 13, "taker_buy_volume": 16190.2, "taker_buy_quote": 311.003774}, {"ts": 1772403300000, "open": 0.01915, "high": 0.01915, "low": 0.01912, "close": 0.01915, "volume": 14754.6, "quote_volume": 282.394425, "trades": 8, "taker_buy_volume": 1091.5, "taker_buy_quote": 20.902225}, {"ts": 1772403360000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 2159.8, "quote_volume": 41.403366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403420000, "open": 0.01914, "high": 0.01916, "low": 0.0191, "close": 0.0191, "volume": 102933.2, "quote_volume": 1967.452899, "trades": 21, "taker_buy_volume": 758.3, "taker_buy_quote": 14.529028}, {"ts": 1772403480000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1225.6, "quote_volume": 23.519264, "trades": 1, "taker_buy_volume": 1225.6, "taker_buy_quote": 23.519264}, {"ts": 1772403540000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 1807.2, "quote_volume": 34.625952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403600000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 4496.0, "quote_volume": 86.0984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403660000, "open": 0.01914, "high": 0.01914, "low": 0.01913, "close": 0.01913, "volume": 10747.2, "quote_volume": 205.638896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403720000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403780000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403840000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403900000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 8435.7, "quote_volume": 161.172093, "trades": 6, "taker_buy_volume": 526.3, "taker_buy_quote": 10.057593}, {"ts": 1772403960000, "open": 0.01908, "high": 0.01908, "low": 0.01904, "close": 0.01904, "volume": 7745.1, "quote_volume": 147.524998, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.068422}, {"ts": 1772404020000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 2339.2, "quote_volume": 44.538368, "trades": 1, "taker_buy_volume": 2339.2, "taker_buy_quote": 44.538368}, {"ts": 1772404080000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404140000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404200000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404260000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404320000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 582.0, "quote_volume": 11.058, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 11.058}, {"ts": 1772404380000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 5885.3, "quote_volume": 111.736857, "trades": 7, "taker_buy_volume": 1904.8, "taker_buy_quote": 36.186967}, {"ts": 1772404440000, "open": 0.01898, "high": 0.01898, "low": 0.01893, "close": 0.01896, "volume": 23657.0, "quote_volume": 448.437018, "trades": 9, "taker_buy_volume": 2491.0, "taker_buy_quote": 47.270714}, {"ts": 1772404500000, "open": 0.01892, "high": 0.01895, "low": 0.0189, "close": 0.01895, "volume": 6657.8, "quote_volume": 126.024308, "trades": 5, "taker_buy_volume": 5763.0, "taker_buy_quote": 109.103114}, {"ts": 1772404560000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 739.0, "quote_volume": 13.97449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404620000, "open": 0.01889, "high": 0.01892, "low": 0.01889, "close": 0.01889, "volume": 2560.0, "quote_volume": 48.379352, "trades": 5, "taker_buy_volume": 698.4, "taker_buy_quote": 13.213728}, {"ts": 1772404680000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 423.3, "quote_volume": 8.004603, "trades": 1, "taker_buy_volume": 423.3, "taker_buy_quote": 8.004603}, {"ts": 1772404740000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404800000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 2505.2, "quote_volume": 47.498592, "trades": 1, "taker_buy_volume": 2505.2, "taker_buy_quote": 47.498592}, {"ts": 1772404860000, "open": 0.01896, "high": 0.01902, "low": 0.01896, "close": 0.01902, "volume": 4089.8, "quote_volume": 77.658583, "trades": 5, "taker_buy_volume": 1579.0, "taker_buy_quote": 29.998363}, {"ts": 1772404920000, "open": 0.01901, "high": 0.01901, "low": 0.01897, "close": 0.01897, "volume": 2007.5, "quote_volume": 38.139419, "trades": 4, "taker_buy_volume": 1428.6, "taker_buy_quote": 27.157686}, {"ts": 1772404980000, "open": 0.01897, "high": 0.019, "low": 0.01897, "close": 0.01898, "volume": 34437.9, "quote_volume": 654.194001, "trades": 10, "taker_buy_volume": 29072.1, "taker_buy_quote": 552.355328}, {"ts": 1772405040000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405100000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405160000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405220000, "open": 0.01899, "high": 0.01899, "low": 0.01894, "close": 0.01894, "volume": 2219.7, "quote_volume": 42.099318, "trades": 4, "taker_buy_volume": 1746.0, "taker_buy_quote": 33.12744}, {"ts": 1772405280000, "open": 0.01894, "high": 0.01896, "low": 0.01893, "close": 0.01893, "volume": 1478.3, "quote_volume": 28.003263, "trades": 3, "taker_buy_volume": 843.8, "taker_buy_quote": 15.985833}, {"ts": 1772405340000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01893, "volume": 29602.6, "quote_volume": 560.368796, "trades": 5, "taker_buy_volume": 29181.5, "taker_buy_quote": 552.405795}, {"ts": 1772405400000, "open": 0.01891, "high": 0.01895, "low": 0.01891, "close": 0.01895, "volume": 1902.3, "quote_volume": 36.029637, "trades": 2, "taker_buy_volume": 1428.6, "taker_buy_quote": 27.07197}, {"ts": 1772405460000, "open": 0.01891, "high": 0.01896, "low": 0.01891, "close": 0.01896, "volume": 11812.5, "quote_volume": 223.41028, "trades": 4, "taker_buy_volume": 718.1, "taker_buy_quote": 13.615176}, {"ts": 1772405520000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405580000, "open": 0.01895, "high": 0.01895, "low": 0.01891, "close": 0.01895, "volume": 1471.2, "quote_volume": 27.858188, "trades": 3, "taker_buy_volume": 944.9, "taker_buy_quote": 17.905855}, {"ts": 1772405640000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405700000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1058.2, "quote_volume": 20.09998, "trades": 2, "taker_buy_volume": 1058.2, "taker_buy_quote": 20.09998}, {"ts": 1772405760000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 476.2, "quote_volume": 9.028752, "trades": 1, "taker_buy_volume": 476.2, "taker_buy_quote": 9.028752}, {"ts": 1772405820000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 699.1, "quote_volume": 13.233963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405880000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 468.5, "quote_volume": 8.88276, "trades": 1, "taker_buy_volume": 468.5, "taker_buy_quote": 8.88276}, {"ts": 1772405940000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1661.6, "quote_volume": 31.520552, "trades": 3, "taker_buy_volume": 1661.6, "taker_buy_quote": 31.520552}, {"ts": 1772406000000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 500.0, "quote_volume": 9.48, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.48}, {"ts": 1772406060000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1548.6, "quote_volume": 29.330484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406120000, "open": 0.01897, "high": 0.019, "low": 0.01897, "close": 0.01899, "volume": 3447.1, "quote_volume": 65.430188, "trades": 3, "taker_buy_volume": 975.9, "taker_buy_quote": 18.5421}, {"ts": 1772406180000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 471.2, "quote_volume": 8.9528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406240000, "open": 0.01904, "high": 0.01906, "low": 0.01904, "close": 0.01906, "volume": 7137.0, "quote_volume": 135.92619, "trades": 4, "taker_buy_volume": 7137.0, "taker_buy_quote": 135.92619}, {"ts": 1772406300000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1540.8, "quote_volume": 29.367648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406360000, "open": 0.01912, "high": 0.01912, "low": 0.01906, "close": 0.01911, "volume": 2093.8, "quote_volume": 39.980116, "trades": 4, "taker_buy_volume": 997.3, "taker_buy_quote": 19.063639}, {"ts": 1772406420000, "open": 0.01912, "high": 0.01912, "low": 0.01908, "close": 0.01909, "volume": 3463.3, "quote_volume": 66.145737, "trades": 7, "taker_buy_volume": 1709.5, "taker_buy_quote": 32.673282}, {"ts": 1772406480000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 6692.3, "quote_volume": 127.822985, "trades": 8, "taker_buy_volume": 526.3, "taker_buy_quote": 10.057593}, {"ts": 1772406540000, "open": 0.01907, "high": 0.01915, "low": 0.01907, "close": 0.01913, "volume": 14893.6, "quote_volume": 284.953001, "trades": 8, "taker_buy_volume": 13767.2, "taker_buy_quote": 263.446765}, {"ts": 1772406600000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 894.8, "quote_volume": 17.144368, "trades": 1, "taker_buy_volume": 894.8, "taker_buy_quote": 17.144368}, {"ts": 1772406660000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 5226.0, "quote_volume": 99.8166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406720000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 3045.5, "quote_volume": 58.08051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406780000, "open": 0.01909, "high": 0.01909, "low": 0.01905, "close": 0.01905, "volume": 10112.0, "quote_volume": 192.658604, "trades": 3, "taker_buy_volume": 625.1, "taker_buy_quote": 11.933159}, {"ts": 1772406840000, "open": 0.01904, "high": 0.01907, "low": 0.01904, "close": 0.01907, "volume": 973.4, "quote_volume": 18.546169, "trades": 2, "taker_buy_volume": 421.1, "taker_buy_quote": 8.030377}, {"ts": 1772406900000, "open": 0.01904, "high": 0.01907, "low": 0.01903, "close": 0.01904, "volume": 6259.5, "quote_volume": 119.187384, "trades": 4, "taker_buy_volume": 947.4, "taker_buy_quote": 18.051129}, {"ts": 1772406960000, "open": 0.01905, "high": 0.01905, "low": 0.01901, "close": 0.01901, "volume": 1086.1, "quote_volume": 20.665709, "trades": 2, "taker_buy_volume": 473.7, "taker_buy_quote": 9.023985}, {"ts": 1772407020000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 748.6, "quote_volume": 14.2234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407080000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407140000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407200000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 8245.1, "quote_volume": 156.902613, "trades": 5, "taker_buy_volume": 7960.7, "taker_buy_quote": 151.487637}, {"ts": 1772407260000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407320000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407380000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 1200.0, "quote_volume": 22.812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407440000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407500000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 444.9, "quote_volume": 8.461998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407560000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407620000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 2844.1, "quote_volume": 54.06105, "trades": 4, "taker_buy_volume": 529.1, "taker_buy_quote": 10.0529}, {"ts": 1772407680000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407740000, "open": 0.019, "high": 0.019, "low": 0.01897, "close": 0.01899, "volume": 1532.2, "quote_volume": 29.093347, "trades": 3, "taker_buy_volume": 1111.1, "taker_buy_quote": 21.10508}, {"ts": 1772407800000, "open": 0.01897, "high": 0.01899, "low": 0.01897, "close": 0.01899, "volume": 11296.9, "quote_volume": 214.477625, "trades": 7, "taker_buy_volume": 6933.2, "taker_buy_quote": 131.661468}, {"ts": 1772407860000, "open": 0.01899, "high": 0.019, "low": 0.01897, "close": 0.019, "volume": 2583.4, "quote_volume": 49.052947, "trades": 5, "taker_buy_volume": 1428.6, "taker_buy_quote": 27.129114}, {"ts": 1772407920000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 3551.8, "quote_volume": 67.478411, "trades": 5, "taker_buy_volume": 1428.6, "taker_buy_quote": 27.1434}, {"ts": 1772407980000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 2958.6, "quote_volume": 56.234564, "trades": 6, "taker_buy_volume": 2116.4, "taker_buy_quote": 40.232764}, {"ts": 1772408040000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 2600.1, "quote_volume": 49.389656, "trades": 5, "taker_buy_volume": 952.4, "taker_buy_quote": 18.099833}, {"ts": 1772408100000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 2997.9, "quote_volume": 56.945889, "trades": 6, "taker_buy_volume": 582.0, "taker_buy_quote": 11.058}, {"ts": 1772408160000, "open": 0.01901, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 1570.7, "quote_volume": 29.864766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408220000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 2128.3, "quote_volume": 40.485502, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408280000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 2381.5, "quote_volume": 45.35376, "trades": 3, "taker_buy_volume": 2381.5, "taker_buy_quote": 45.35376}, {"ts": 1772408340000, "open": 0.01903, "high": 0.01907, "low": 0.01903, "close": 0.01907, "volume": 2310.6, "quote_volume": 44.023354, "trades": 5, "taker_buy_volume": 1315.9, "taker_buy_quote": 25.094213}, {"ts": 1772408400000, "open": 0.01905, "high": 0.01905, "low": 0.019, "close": 0.019, "volume": 1936.8, "quote_volume": 36.854108, "trades": 4, "taker_buy_volume": 942.1, "taker_buy_quote": 17.937531}, {"ts": 1772408460000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 1158.8, "quote_volume": 22.021388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408520000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 410.1, "quote_volume": 7.808304, "trades": 1, "taker_buy_volume": 410.1, "taker_buy_quote": 7.808304}, {"ts": 1772408580000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408640000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 2682.0, "quote_volume": 51.081721, "trades": 3, "taker_buy_volume": 2682.0, "taker_buy_quote": 51.081721}, {"ts": 1772408700000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408760000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408820000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 33097.3, "quote_volume": 629.300306, "trades": 6, "taker_buy_volume": 5625.0, "taker_buy_quote": 106.9875}, {"ts": 1772408880000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408940000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 3010.0, "quote_volume": 57.30649, "trades": 3, "taker_buy_volume": 3010.0, "taker_buy_quote": 57.30649}, {"ts": 1772409000000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409060000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409120000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 472.2, "quote_volume": 8.9718, "trades": 1, "taker_buy_volume": 472.2, "taker_buy_quote": 8.9718}, {"ts": 1772409180000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409240000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409300000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01903, "volume": 7923.0, "quote_volume": 150.71844, "trades": 3, "taker_buy_volume": 7923.0, "taker_buy_quote": 150.71844}, {"ts": 1772409360000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 1576.4, "quote_volume": 29.99418, "trades": 3, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.031956}, {"ts": 1772409420000, "open": 0.01901, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 1708.2, "quote_volume": 32.477093, "trades": 3, "taker_buy_volume": 421.1, "taker_buy_quote": 8.009322}, {"ts": 1772409480000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1473.5, "quote_volume": 28.040705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409540000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 404.1, "quote_volume": 7.690023, "trades": 1, "taker_buy_volume": 404.1, "taker_buy_quote": 7.690023}, {"ts": 1772409600000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 7723.7, "quote_volume": 147.080235, "trades": 3, "taker_buy_volume": 7723.7, "taker_buy_quote": 147.080235}, {"ts": 1772409660000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 3676.8, "quote_volume": 70.006272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409720000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409780000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409840000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409900000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1764.0, "quote_volume": 33.63948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409960000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1580.4, "quote_volume": 30.138228, "trades": 3, "taker_buy_volume": 1580.4, "taker_buy_quote": 30.138228}, {"ts": 1772410020000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 2050.8, "quote_volume": 39.139264, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.09}, {"ts": 1772410080000, "open": 0.01908, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 1785.8, "quote_volume": 34.101486, "trades": 4, "taker_buy_volume": 1421.1, "taker_buy_quote": 27.14301}, {"ts": 1772410140000, "open": 0.01909, "high": 0.0191, "low": 0.01907, "close": 0.0191, "volume": 9227.4, "quote_volume": 176.075401, "trades": 6, "taker_buy_volume": 1947.4, "taker_buy_quote": 37.189551}, {"ts": 1772410200000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01911, "volume": 11365.3, "quote_volume": 217.159892, "trades": 7, "taker_buy_volume": 11365.3, "taker_buy_quote": 217.159892}, {"ts": 1772410260000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 2042.7, "quote_volume": 39.020784, "trades": 4, "taker_buy_volume": 1154.8, "taker_buy_quote": 22.062439}, {"ts": 1772410320000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 1565.5, "quote_volume": 29.902642, "trades": 3, "taker_buy_volume": 575.9, "taker_buy_quote": 11.005449}, {"ts": 1772410380000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1989.6, "quote_volume": 37.990913, "trades": 4, "taker_buy_volume": 944.9, "taker_buy_quote": 18.04759}, {"ts": 1772410440000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 2763.4, "quote_volume": 52.786699, "trades": 5, "taker_buy_volume": 575.9, "taker_buy_quote": 11.005449}, {"ts": 1772410500000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01909, "volume": 1659.2, "quote_volume": 31.66261, "trades": 3, "taker_buy_volume": 510.4, "taker_buy_quote": 9.743536}, {"ts": 1772410560000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 947.4, "quote_volume": 18.085866, "trades": 2, "taker_buy_volume": 947.4, "taker_buy_quote": 18.085866}, {"ts": 1772410620000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 1835.3, "quote_volume": 35.035332, "trades": 4, "taker_buy_volume": 947.4, "taker_buy_quote": 18.085866}, {"ts": 1772410680000, "open": 0.01909, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 14568.0, "quote_volume": 278.102624, "trades": 8, "taker_buy_volume": 1523.8, "taker_buy_quote": 29.094605}, {"ts": 1772410740000, "open": 0.01908, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 1415.9, "quote_volume": 27.023794, "trades": 3, "taker_buy_volume": 421.1, "taker_buy_quote": 8.04301}, {"ts": 1772410800000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 3152.5, "quote_volume": 60.21275, "trades": 3, "taker_buy_volume": 1152.5, "taker_buy_quote": 22.01275}, {"ts": 1772410860000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 421.1, "quote_volume": 8.038799, "trades": 1, "taker_buy_volume": 421.1, "taker_buy_quote": 8.038799}, {"ts": 1772410920000, "open": 0.01908, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 20491.5, "quote_volume": 391.053018, "trades": 7, "taker_buy_volume": 1526.3, "taker_buy_quote": 29.140752}, {"ts": 1772410980000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1730.7, "quote_volume": 33.044792, "trades": 3, "taker_buy_volume": 1157.8, "taker_buy_quote": 22.102402}, {"ts": 1772411040000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 7667.6, "quote_volume": 146.628882, "trades": 3, "taker_buy_volume": 7667.6, "taker_buy_quote": 146.628882}, {"ts": 1772411100000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 2760.6, "quote_volume": 52.763921, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411160000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411220000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1707.9, "quote_volume": 32.613285, "trades": 3, "taker_buy_volume": 947.4, "taker_buy_quote": 18.09534}, {"ts": 1772411280000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 1584.8, "quote_volume": 30.242195, "trades": 3, "taker_buy_volume": 894.8, "taker_buy_quote": 17.076995}, {"ts": 1772411340000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411400000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411460000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 1979.3, "quote_volume": 37.789525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411520000, "open": 0.01912, "high": 0.01913, "low": 0.01911, "close": 0.01912, "volume": 2662.3, "quote_volume": 50.897417, "trades": 5, "taker_buy_volume": 1151.8, "taker_buy_quote": 22.016657}, {"ts": 1772411580000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 572.9, "quote_volume": 10.948119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411640000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 470.7, "quote_volume": 8.99037, "trades": 1, "taker_buy_volume": 470.7, "taker_buy_quote": 8.99037}, {"ts": 1772411700000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1562.5, "quote_volume": 29.839062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411760000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 989.6, "quote_volume": 18.90136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411820000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2068.2, "quote_volume": 39.50262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411880000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 1406.3, "quote_volume": 26.864497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411940000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 885.5, "quote_volume": 16.917217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412000000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 520.8, "quote_volume": 9.952488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412060000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412120000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412180000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1987.4, "quote_volume": 37.993852, "trades": 4, "taker_buy_volume": 1570.7, "taker_buy_quote": 30.026548}, {"ts": 1772412240000, "open": 0.01913, "high": 0.01921, "low": 0.01913, "close": 0.01921, "volume": 9110.0, "quote_volume": 174.780521, "trades": 7, "taker_buy_volume": 8120.4, "taker_buy_quote": 155.826557}, {"ts": 1772412300000, "open": 0.01922, "high": 0.0193, "low": 0.01922, "close": 0.01924, "volume": 10561.2, "quote_volume": 203.440737, "trades": 7, "taker_buy_volume": 7771.8, "taker_buy_quote": 149.800484}, {"ts": 1772412360000, "open": 0.01923, "high": 0.01923, "low": 0.01919, "close": 0.01919, "volume": 16979.3, "quote_volume": 326.422288, "trades": 7, "taker_buy_volume": 468.8, "taker_buy_quote": 9.005648}, {"ts": 1772412420000, "open": 0.01919, "high": 0.01922, "low": 0.01918, "close": 0.01921, "volume": 7539.2, "quote_volume": 144.72338, "trades": 8, "taker_buy_volume": 2845.9, "taker_buy_quote": 54.666044}, {"ts": 1772412480000, "open": 0.01918, "high": 0.01922, "low": 0.01918, "close": 0.01922, "volume": 1875.1, "quote_volume": 35.999838, "trades": 5, "taker_buy_volume": 885.5, "taker_buy_quote": 17.01931}, {"ts": 1772412540000, "open": 0.01919, "high": 0.01922, "low": 0.01919, "close": 0.01922, "volume": 1463.2, "quote_volume": 28.101844, "trades": 3, "taker_buy_volume": 942.4, "taker_buy_quote": 18.107692}, {"ts": 1772412600000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 2084.7, "quote_volume": 40.012697, "trades": 4, "taker_buy_volume": 1199.2, "taker_buy_quote": 23.02464}, {"ts": 1772412660000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 470.9, "quote_volume": 9.036571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412720000, "open": 0.01922, "high": 0.01924, "low": 0.01921, "close": 0.01924, "volume": 3033.0, "quote_volume": 58.32228, "trades": 4, "taker_buy_volume": 1375.1, "taker_buy_quote": 26.456924}, {"ts": 1772412780000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412840000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 7493.1, "quote_volume": 144.073632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412900000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412960000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413020000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01922, "volume": 4844.8, "quote_volume": 93.115555, "trades": 6, "taker_buy_volume": 3653.1, "taker_buy_quote": 70.222998}, {"ts": 1772413080000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 520.8, "quote_volume": 10.004568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413140000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 6613.2, "quote_volume": 127.171836, "trades": 2, "taker_buy_volume": 988.2, "taker_buy_quote": 19.003086}, {"ts": 1772413200000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 2494.4, "quote_volume": 47.953323, "trades": 4, "taker_buy_volume": 1510.0, "taker_buy_quote": 29.0373}, {"ts": 1772413260000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413320000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413380000, "open": 0.01918, "high": 0.0192, "low": 0.01917, "close": 0.0192, "volume": 12124.2, "quote_volume": 232.512556, "trades": 5, "taker_buy_volume": 518.4, "taker_buy_quote": 9.948096}, {"ts": 1772413440000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1978.0, "quote_volume": 37.972419, "trades": 4, "taker_buy_volume": 890.0, "taker_buy_quote": 17.088}, {"ts": 1772413500000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 4209.3, "quote_volume": 80.809234, "trades": 7, "taker_buy_volume": 2395.9, "taker_buy_quote": 46.00128}, {"ts": 1772413560000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 3091.3, "quote_volume": 59.345765, "trades": 4, "taker_buy_volume": 523.6, "taker_buy_quote": 10.05312}, {"ts": 1772413620000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 1953.3, "quote_volume": 37.513567, "trades": 4, "taker_buy_volume": 554.4, "taker_buy_quote": 10.650024}, {"ts": 1772413680000, "open": 0.01923, "high": 0.01928, "low": 0.01923, "close": 0.01928, "volume": 10739.5, "quote_volume": 206.959693, "trades": 6, "taker_buy_volume": 5937.5, "taker_buy_quote": 114.397858}, {"ts": 1772413740000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1443.3, "quote_volume": 27.845896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413800000, "open": 0.01932, "high": 0.01937, "low": 0.01932, "close": 0.01937, "volume": 12872.7, "quote_volume": 249.209822, "trades": 6, "taker_buy_volume": 12460.3, "taker_buy_quote": 241.242254}, {"ts": 1772413860000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1657.0, "quote_volume": 32.06295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413920000, "open": 0.01935, "high": 0.01938, "low": 0.01935, "close": 0.01938, "volume": 12856.9, "quote_volume": 248.891319, "trades": 5, "taker_buy_volume": 11496.6, "taker_buy_quote": 222.569514}, {"ts": 1772413980000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414040000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 1430.3, "quote_volume": 27.662002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414100000, "open": 0.01937, "high": 0.01937, "low": 0.01935, "close": 0.01937, "volume": 2847.0, "quote_volume": 55.122609, "trades": 6, "taker_buy_volume": 2331.5, "taker_buy_quote": 45.147684}, {"ts": 1772414160000, "open": 0.01935, "high": 0.01938, "low": 0.01935, "close": 0.01937, "volume": 1399.3, "quote_volume": 27.099362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414220000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01935, "volume": 1564.9, "quote_volume": 30.282454, "trades": 3, "taker_buy_volume": 679.4, "taker_buy_quote": 13.153184}, {"ts": 1772414280000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 1227.5, "quote_volume": 23.73985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414340000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414400000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414460000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 4179.6, "quote_volume": 80.647922, "trades": 6, "taker_buy_volume": 2343.8, "taker_buy_quote": 45.23534}, {"ts": 1772414520000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1093.7, "quote_volume": 21.097473, "trades": 2, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.097473}, {"ts": 1772414580000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 937.5, "quote_volume": 18.09375, "trades": 2, "taker_buy_volume": 937.5, "taker_buy_quote": 18.09375}, {"ts": 1772414640000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 9522.5, "quote_volume": 183.551285, "trades": 5, "taker_buy_volume": 1510.4, "taker_buy_quote": 29.129887}, {"ts": 1772414700000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414760000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414820000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 654.1, "quote_volume": 12.591425, "trades": 1, "taker_buy_volume": 654.1, "taker_buy_quote": 12.591425}, {"ts": 1772414880000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414940000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415000000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415060000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415120000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415180000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 881.7, "quote_volume": 16.990359, "trades": 1, "taker_buy_volume": 881.7, "taker_buy_quote": 16.990359}, {"ts": 1772415240000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01925, "volume": 1522.8, "quote_volume": 29.326878, "trades": 2, "taker_buy_volume": 648.9, "taker_buy_quote": 12.504303}, {"ts": 1772415300000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415360000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415420000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 638.4, "quote_volume": 12.301968, "trades": 1, "taker_buy_volume": 638.4, "taker_buy_quote": 12.301968}, {"ts": 1772415480000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 344.9, "quote_volume": 6.639325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415540000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 831.2, "quote_volume": 16.017224, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 8.029809}, {"ts": 1772415600000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 823.9, "quote_volume": 15.876553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415660000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415720000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415780000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415840000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 416.7, "quote_volume": 8.021475, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 8.021475}, {"ts": 1772415900000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415960000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416020000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 763.3, "quote_volume": 14.693525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416080000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416140000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 796.2, "quote_volume": 15.28704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416200000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416260000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416320000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416380000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416440000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416500000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416560000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416620000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 11405.3, "quote_volume": 219.095813, "trades": 3, "taker_buy_volume": 6202.4, "taker_buy_quote": 119.148104}, {"ts": 1772416680000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 343.9, "quote_volume": 6.609758, "trades": 1, "taker_buy_volume": 343.9, "taker_buy_quote": 6.609758}, {"ts": 1772416740000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416800000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 280.0, "quote_volume": 5.3844, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 5.3844}, {"ts": 1772416860000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416920000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416980000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 5625.0, "quote_volume": 108.1125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 108.1125}, {"ts": 1772417040000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 572.9, "quote_volume": 11.011138, "trades": 1, "taker_buy_volume": 572.9, "taker_buy_quote": 11.011138}, {"ts": 1772417100000, "open": 0.01921, "high": 0.01924, "low": 0.01921, "close": 0.01922, "volume": 2002.9, "quote_volume": 38.504887, "trades": 4, "taker_buy_volume": 911.9, "taker_buy_quote": 17.541566}, {"ts": 1772417160000, "open": 0.01923, "high": 0.01923, "low": 0.01911, "close": 0.01911, "volume": 37461.5, "quote_volume": 717.710088, "trades": 15, "taker_buy_volume": 1928.9, "taker_buy_quote": 37.020059}, {"ts": 1772417220000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 692.7, "quote_volume": 13.237497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417280000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 19488.2, "quote_volume": 372.475752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417340000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417400000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 666.4, "quote_volume": 12.708572, "trades": 2, "taker_buy_volume": 317.0, "taker_buy_quote": 6.04202}, {"ts": 1772417460000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 345.5, "quote_volume": 6.57832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417520000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417580000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417640000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417700000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417760000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417820000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 726.8, "quote_volume": 13.867344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417880000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417940000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 3359.1, "quote_volume": 64.024446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418000000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418060000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 4906.0, "quote_volume": 93.41024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418120000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 3725.9, "quote_volume": 70.941136, "trades": 1, "taker_buy_volume": 3725.9, "taker_buy_quote": 70.941136}, {"ts": 1772418180000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 3852.7, "quote_volume": 73.607152, "trades": 4, "taker_buy_volume": 3436.0, "taker_buy_quote": 65.648182}, {"ts": 1772418240000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 7135.5, "quote_volume": 136.278674, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 107.4375}, {"ts": 1772418300000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 2205.2, "quote_volume": 42.129794, "trades": 3, "taker_buy_volume": 2205.2, "taker_buy_quote": 42.129794}, {"ts": 1772418360000, "open": 0.01908, "high": 0.01911, "low": 0.01908, "close": 0.0191, "volume": 2734.4, "quote_volume": 52.217616, "trades": 5, "taker_buy_volume": 1736.7, "taker_buy_quote": 33.176759}, {"ts": 1772418420000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01909, "volume": 2947.5, "quote_volume": 56.26562, "trades": 5, "taker_buy_volume": 1732.0, "taker_buy_quote": 33.07388}, {"ts": 1772418480000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 949.6, "quote_volume": 18.133127, "trades": 2, "taker_buy_volume": 526.3, "taker_buy_quote": 10.05233}, {"ts": 1772418540000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 473.7, "quote_volume": 9.052407, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 9.052407}, {"ts": 1772418600000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 943.0, "quote_volume": 18.002966, "trades": 2, "taker_buy_volume": 526.3, "taker_buy_quote": 10.05233}, {"ts": 1772418660000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 572.9, "quote_volume": 10.948119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418720000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 6277.2, "quote_volume": 120.009598, "trades": 3, "taker_buy_volume": 5704.3, "taker_buy_quote": 109.061479}, {"ts": 1772418780000, "open": 0.01912, "high": 0.01916, "low": 0.01911, "close": 0.01915, "volume": 1877.8, "quote_volume": 35.932814, "trades": 4, "taker_buy_volume": 523.6, "taker_buy_quote": 10.032176}, {"ts": 1772418840000, "open": 0.01915, "high": 0.01917, "low": 0.01915, "close": 0.01917, "volume": 1811.2, "quote_volume": 34.710288, "trades": 2, "taker_buy_volume": 1290.4, "taker_buy_quote": 24.736968}, {"ts": 1772418900000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 4531.3, "quote_volume": 86.819708, "trades": 2, "taker_buy_volume": 4531.3, "taker_buy_quote": 86.819708}, {"ts": 1772418960000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419020000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 622.7, "quote_volume": 11.943386, "trades": 1, "taker_buy_volume": 622.7, "taker_buy_quote": 11.943386}, {"ts": 1772419080000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 14447.8, "quote_volume": 277.345662, "trades": 7, "taker_buy_volume": 14447.8, "taker_buy_quote": 277.345662}, {"ts": 1772419140000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 466.0, "quote_volume": 8.95652, "trades": 1, "taker_buy_volume": 466.0, "taker_buy_quote": 8.95652}, {"ts": 1772419200000, "open": 0.0192, "high": 0.0192, "low": 0.01917, "close": 0.01917, "volume": 2470.3, "quote_volume": 47.404539, "trades": 5, "taker_buy_volume": 890.0, "taker_buy_quote": 17.088}, {"ts": 1772419260000, "open": 0.01918, "high": 0.01918, "low": 0.01914, "close": 0.01916, "volume": 2875.1, "quote_volume": 55.081749, "trades": 6, "taker_buy_volume": 1989.6, "taker_buy_quote": 38.129112}, {"ts": 1772419320000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 2423.9, "quote_volume": 46.42523, "trades": 5, "taker_buy_volume": 1851.0, "taker_buy_quote": 35.459924}, {"ts": 1772419380000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419440000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419500000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419560000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419620000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 802.5, "quote_volume": 15.3759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419680000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 552.5, "quote_volume": 10.59695, "trades": 1, "taker_buy_volume": 552.5, "taker_buy_quote": 10.59695}, {"ts": 1772419740000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419800000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419860000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419920000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 5230.6, "quote_volume": 100.009072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419980000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420040000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420100000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420160000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420220000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 781.3, "quote_volume": 14.961895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420280000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420340000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420400000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 5723.1, "quote_volume": 109.425672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420460000, "open": 0.01912, "high": 0.01912, "low": 0.01907, "close": 0.01907, "volume": 6113.9, "quote_volume": 116.813362, "trades": 5, "taker_buy_volume": 526.3, "taker_buy_quote": 10.05233}, {"ts": 1772420520000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01907, "volume": 6299.9, "quote_volume": 120.143334, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.08}, {"ts": 1772420580000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 2790.9, "quote_volume": 53.202976, "trades": 6, "taker_buy_volume": 1473.7, "taker_buy_quote": 28.097144}, {"ts": 1772420640000, "open": 0.01905, "high": 0.01906, "low": 0.01904, "close": 0.01906, "volume": 7777.8, "quote_volume": 148.115101, "trades": 6, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.088045}, {"ts": 1772420700000, "open": 0.01907, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 2468.2, "quote_volume": 47.062314, "trades": 5, "taker_buy_volume": 1421.1, "taker_buy_quote": 27.104588}, {"ts": 1772420760000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01906, "volume": 2521.7, "quote_volume": 48.054675, "trades": 5, "taker_buy_volume": 578.9, "taker_buy_quote": 11.039623}, {"ts": 1772420820000, "open": 0.01908, "high": 0.0191, "low": 0.01905, "close": 0.01908, "volume": 3542.9, "quote_volume": 67.593888, "trades": 7, "taker_buy_volume": 2495.8, "taker_buy_quote": 47.632497}, {"ts": 1772420880000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01909, "volume": 2100.2, "quote_volume": 40.093895, "trades": 4, "taker_buy_volume": 1157.8, "taker_buy_quote": 22.108191}, {"ts": 1772420940000, "open": 0.01908, "high": 0.0191, "low": 0.01908, "close": 0.01909, "volume": 1758.8, "quote_volume": 33.579441, "trades": 3, "taker_buy_volume": 1340.0, "taker_buy_quote": 25.588737}, {"ts": 1772421000000, "open": 0.01908, "high": 0.0191, "low": 0.01907, "close": 0.0191, "volume": 2520.9, "quote_volume": 48.110311, "trades": 5, "taker_buy_volume": 947.4, "taker_buy_quote": 18.085866}, {"ts": 1772421060000, "open": 0.01908, "high": 0.01917, "low": 0.01908, "close": 0.01916, "volume": 59509.4, "quote_volume": 1138.771559, "trades": 25, "taker_buy_volume": 45167.2, "taker_buy_quote": 864.481818}, {"ts": 1772421120000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01914, "volume": 2137.8, "quote_volume": 40.94879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421180000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 2090.6, "quote_volume": 39.993178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421240000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421300000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421360000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 2612.8, "quote_volume": 50.03512, "trades": 1, "taker_buy_volume": 2612.8, "taker_buy_quote": 50.03512}, {"ts": 1772421420000, "open": 0.01916, "high": 0.01919, "low": 0.01916, "close": 0.01919, "volume": 1825.6, "quote_volume": 35.004108, "trades": 4, "taker_buy_volume": 680.8, "taker_buy_quote": 13.060364}, {"ts": 1772421480000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 371.1, "quote_volume": 7.113987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421540000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 11939.1, "quote_volume": 229.190291, "trades": 9, "taker_buy_volume": 11472.8, "taker_buy_quote": 220.241994}, {"ts": 1772421600000, "open": 0.01921, "high": 0.01924, "low": 0.0192, "close": 0.01922, "volume": 18252.0, "quote_volume": 350.681425, "trades": 9, "taker_buy_volume": 11698.7, "taker_buy_quote": 224.847307}, {"ts": 1772421660000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1462.5, "quote_volume": 28.065375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421720000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 2546.2, "quote_volume": 48.937964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421780000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 984.4, "quote_volume": 18.925349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421840000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 1554.3, "quote_volume": 29.893852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421900000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 518.1, "quote_volume": 9.973425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421960000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422020000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 8894.7, "quote_volume": 171.437926, "trades": 4, "taker_buy_volume": 8894.7, "taker_buy_quote": 171.437926}, {"ts": 1772422080000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422140000, "open": 0.01929, "high": 0.01932, "low": 0.01929, "close": 0.01929, "volume": 11689.7, "quote_volume": 225.515011, "trades": 5, "taker_buy_volume": 5420.5, "taker_buy_quote": 104.576988}, {"ts": 1772422200000, "open": 0.01928, "high": 0.01928, "low": 0.01925, "close": 0.01925, "volume": 15200.4, "quote_volume": 292.723869, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422260000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 27415.3, "quote_volume": 528.349081, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422320000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 485.7, "quote_volume": 9.359439, "trades": 1, "taker_buy_volume": 485.7, "taker_buy_quote": 9.359439}, {"ts": 1772422380000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422440000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422500000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422560000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422620000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 1017.2, "quote_volume": 19.619906, "trades": 2, "taker_buy_volume": 414.5, "taker_buy_quote": 7.99985}, {"ts": 1772422680000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 1250.1, "quote_volume": 24.097761, "trades": 3, "taker_buy_volume": 416.7, "taker_buy_quote": 8.038143}, {"ts": 1772422740000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01927, "volume": 1507.7, "quote_volume": 29.053406, "trades": 3, "taker_buy_volume": 989.6, "taker_buy_quote": 19.0748}, {"ts": 1772422800000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 10153.4, "quote_volume": 195.656018, "trades": 1, "taker_buy_volume": 10153.4, "taker_buy_quote": 195.656018}, {"ts": 1772422860000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422920000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422980000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 2300.0, "quote_volume": 44.321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423040000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 3929.2, "quote_volume": 75.794268, "trades": 2, "taker_buy_volume": 3929.2, "taker_buy_quote": 75.794268}, {"ts": 1772423100000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1559.7, "quote_volume": 30.10221, "trades": 3, "taker_buy_volume": 1559.7, "taker_buy_quote": 30.10221}, {"ts": 1772423160000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 7321.4, "quote_volume": 141.270948, "trades": 9, "taker_buy_volume": 3650.3, "taker_buy_quote": 70.45079}, {"ts": 1772423220000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 2773.5, "quote_volume": 53.511232, "trades": 5, "taker_buy_volume": 1041.7, "taker_buy_quote": 20.10481}, {"ts": 1772423280000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 463.8, "quote_volume": 8.95134, "trades": 1, "taker_buy_volume": 463.8, "taker_buy_quote": 8.95134}, {"ts": 1772423340000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 989.6, "quote_volume": 19.089384, "trades": 2, "taker_buy_volume": 989.6, "taker_buy_quote": 19.089384}, {"ts": 1772423400000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 468.8, "quote_volume": 9.04784, "trades": 2, "taker_buy_volume": 468.8, "taker_buy_quote": 9.04784}, {"ts": 1772423460000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 2237.5, "quote_volume": 43.17546, "trades": 5, "taker_buy_volume": 1823.0, "taker_buy_quote": 35.1839}, {"ts": 1772423520000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 2637.4, "quote_volume": 50.91273, "trades": 5, "taker_buy_volume": 1091.0, "taker_buy_quote": 21.06721}, {"ts": 1772423580000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 5355.7, "quote_volume": 103.43995, "trades": 5, "taker_buy_volume": 4788.7, "taker_buy_quote": 92.49685}, {"ts": 1772423640000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 2175.7, "quote_volume": 41.98534, "trades": 4, "taker_buy_volume": 1041.7, "taker_buy_quote": 20.10481}, {"ts": 1772423700000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 833.4, "quote_volume": 16.08462, "trades": 2, "taker_buy_volume": 833.4, "taker_buy_quote": 16.08462}, {"ts": 1772423760000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 989.6, "quote_volume": 19.09928, "trades": 2, "taker_buy_volume": 989.6, "taker_buy_quote": 19.09928}, {"ts": 1772423820000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01928, "volume": 5734.6, "quote_volume": 110.565111, "trades": 4, "taker_buy_volume": 4999.4, "taker_buy_quote": 96.397807}, {"ts": 1772423880000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 520.8, "quote_volume": 10.041024, "trades": 1, "taker_buy_volume": 520.8, "taker_buy_quote": 10.041024}, {"ts": 1772423940000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 1386.1, "quote_volume": 26.718514, "trades": 2, "taker_buy_volume": 1386.1, "taker_buy_quote": 26.718514}, {"ts": 1772424000000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424060000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1548.8, "quote_volume": 29.798912, "trades": 1, "taker_buy_volume": 1548.8, "taker_buy_quote": 29.798912}, {"ts": 1772424120000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424180000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424240000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 2666.3, "quote_volume": 51.352938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424300000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424360000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424420000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 797.5, "quote_volume": 15.351875, "trades": 1, "taker_buy_volume": 797.5, "taker_buy_quote": 15.351875}, {"ts": 1772424480000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424540000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424600000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424660000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424720000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01926, "volume": 4932.3, "quote_volume": 94.951463, "trades": 5, "taker_buy_volume": 4932.3, "taker_buy_quote": 94.951463}, {"ts": 1772424780000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 3115.6, "quote_volume": 59.96439, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424840000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 984.4, "quote_volume": 18.930012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424900000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424960000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425020000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 615.0, "quote_volume": 11.8203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425080000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 9114.0, "quote_volume": 175.35336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425140000, "open": 0.01925, "high": 0.01926, "low": 0.01919, "close": 0.01919, "volume": 21984.2, "quote_volume": 423.116444, "trades": 9, "taker_buy_volume": 15900.6, "taker_buy_quote": 306.182653}, {"ts": 1772425200000, "open": 0.0192, "high": 0.01923, "low": 0.0192, "close": 0.01923, "volume": 7653.2, "quote_volume": 147.113958, "trades": 7, "taker_buy_volume": 6098.9, "taker_buy_quote": 117.261554}, {"ts": 1772425260000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 4520.6, "quote_volume": 86.885932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425320000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 414.5, "quote_volume": 7.96669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425380000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 7574.6, "quote_volume": 145.347531, "trades": 4, "taker_buy_volume": 471.2, "taker_buy_quote": 9.04704}, {"ts": 1772425440000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1398.9, "quote_volume": 26.844891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425500000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 466.3, "quote_volume": 8.948297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425560000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01922, "volume": 2984.4, "quote_volume": 57.34048, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.44}, {"ts": 1772425620000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1841.8, "quote_volume": 35.436232, "trades": 4, "taker_buy_volume": 1375.5, "taker_buy_quote": 26.46462}, {"ts": 1772425680000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 348.8, "quote_volume": 6.7144, "trades": 1, "taker_buy_volume": 348.8, "taker_buy_quote": 6.7144}, {"ts": 1772425740000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425800000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425860000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425920000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 5189.0, "quote_volume": 99.99203, "trades": 4, "taker_buy_volume": 5189.0, "taker_buy_quote": 99.99203}, {"ts": 1772425980000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426040000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1041.7, "quote_volume": 20.073559, "trades": 2, "taker_buy_volume": 1041.7, "taker_buy_quote": 20.073559}, {"ts": 1772426100000, "open": 0.01928, "high": 0.01928, "low": 0.01921, "close": 0.01921, "volume": 17748.0, "quote_volume": 341.425343, "trades": 8, "taker_buy_volume": 1801.8, "taker_buy_quote": 34.66497}, {"ts": 1772426160000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 2020.6, "quote_volume": 38.79552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426220000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 2221.1, "quote_volume": 42.667331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426280000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 2749.5, "quote_volume": 52.795581, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426340000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1450.7, "quote_volume": 27.838933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426400000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426460000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 9328.4, "quote_volume": 179.198564, "trades": 2, "taker_buy_volume": 9328.4, "taker_buy_quote": 179.198564}, {"ts": 1772426520000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 12451.8, "quote_volume": 239.094882, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426580000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 523.6, "quote_volume": 10.05312, "trades": 1, "taker_buy_volume": 523.6, "taker_buy_quote": 10.05312}, {"ts": 1772426640000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426700000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 35481.6, "quote_volume": 680.219632, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426760000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426820000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426880000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 3665.8, "quote_volume": 70.206312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426940000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427000000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427060000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427120000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427180000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427240000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 4388.6, "quote_volume": 84.085576, "trades": 2, "taker_buy_volume": 4388.6, "taker_buy_quote": 84.085576}, {"ts": 1772427300000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427360000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427420000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427480000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 2194.0, "quote_volume": 41.99316, "trades": 1, "taker_buy_volume": 2194.0, "taker_buy_quote": 41.99316}, {"ts": 1772427540000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 2517.0, "quote_volume": 48.20055, "trades": 1, "taker_buy_volume": 2517.0, "taker_buy_quote": 48.20055}, {"ts": 1772427600000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 5325.8, "quote_volume": 102.197414, "trades": 3, "taker_buy_volume": 4857.0, "taker_buy_quote": 93.20583}, {"ts": 1772427660000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 10571.6, "quote_volume": 202.340424, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 86.05344}, {"ts": 1772427720000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 524.6, "quote_volume": 10.035598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427780000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427840000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 5230.6, "quote_volume": 100.009072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427900000, "open": 0.01908, "high": 0.01908, "low": 0.01905, "close": 0.01905, "volume": 5535.8, "quote_volume": 105.47962, "trades": 4, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.07669}, {"ts": 1772427960000, "open": 0.01905, "high": 0.01906, "low": 0.01904, "close": 0.01906, "volume": 30412.8, "quote_volume": 579.154928, "trades": 10, "taker_buy_volume": 2049.8, "taker_buy_quote": 39.049872}, {"ts": 1772428020000, "open": 0.01905, "high": 0.01905, "low": 0.01902, "close": 0.01905, "volume": 7916.9, "quote_volume": 150.785974, "trades": 6, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.062782}, {"ts": 1772428080000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428140000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428200000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428260000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 5625.0, "quote_volume": 107.15625, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 107.15625}, {"ts": 1772428320000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1866.2, "quote_volume": 35.569772, "trades": 2, "taker_buy_volume": 1866.2, "taker_buy_quote": 35.569772}, {"ts": 1772428380000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428440000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 10635.9, "quote_volume": 202.572816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428500000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428560000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 4537.1, "quote_volume": 86.597687, "trades": 2, "taker_buy_volume": 1555.2, "taker_buy_quote": 29.673216}, {"ts": 1772428620000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 19558.0, "quote_volume": 373.30597, "trades": 4, "taker_buy_volume": 19558.0, "taker_buy_quote": 373.30597}, {"ts": 1772428680000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428740000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428800000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428860000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428920000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428980000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 520.8, "quote_volume": 9.942072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429040000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429100000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429160000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429220000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 11981.0, "quote_volume": 229.05446, "trades": 12, "taker_buy_volume": 11133.5, "taker_buy_quote": 212.858735}, {"ts": 1772429280000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 1940.5, "quote_volume": 37.075797, "trades": 4, "taker_buy_volume": 325.9, "taker_buy_quote": 6.231208}, {"ts": 1772429340000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 937.5, "quote_volume": 17.902083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429400000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429460000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 774.7, "quote_volume": 14.812264, "trades": 1, "taker_buy_volume": 774.7, "taker_buy_quote": 14.812264}, {"ts": 1772429520000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429580000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 841.7, "quote_volume": 16.093304, "trades": 1, "taker_buy_volume": 841.7, "taker_buy_quote": 16.093304}, {"ts": 1772429640000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429700000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 3563.4, "quote_volume": 68.203476, "trades": 2, "taker_buy_volume": 3563.4, "taker_buy_quote": 68.203476}, {"ts": 1772429760000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429820000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 770.7, "quote_volume": 14.758905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429880000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429940000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1570.1, "quote_volume": 30.098817, "trades": 1, "taker_buy_volume": 1570.1, "taker_buy_quote": 30.098817}, {"ts": 1772430000000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430060000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430120000, "open": 0.01917, "high": 0.01921, "low": 0.01916, "close": 0.01921, "volume": 21774.8, "quote_volume": 417.8531, "trades": 18, "taker_buy_volume": 21251.2, "taker_buy_quote": 407.820924}, {"ts": 1772430180000, "open": 0.01921, "high": 0.01921, "low": 0.01917, "close": 0.01918, "volume": 9245.5, "quote_volume": 177.400772, "trades": 5, "taker_buy_volume": 1529.6, "taker_buy_quote": 29.383616}, {"ts": 1772430240000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430300000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430360000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01922, "volume": 9264.2, "quote_volume": 177.951724, "trades": 3, "taker_buy_volume": 6766.7, "taker_buy_quote": 129.999724}, {"ts": 1772430420000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430480000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430540000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 500.0, "quote_volume": 9.6, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.6}, {"ts": 1772430600000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430660000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430720000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430780000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430840000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430900000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430960000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431020000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 635.4, "quote_volume": 12.155202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431080000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431140000, "open": 0.01912, "high": 0.01912, "low": 0.01909, "close": 0.01909, "volume": 8794.0, "quote_volume": 168.034378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431200000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1322.8, "quote_volume": 25.252252, "trades": 2, "taker_buy_volume": 526.8, "taker_buy_quote": 10.056612}, {"ts": 1772431260000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 2489.7, "quote_volume": 47.489631, "trades": 3, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.087216}, {"ts": 1772431320000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431380000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 2110.4, "quote_volume": 40.212893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431440000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431500000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431560000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431620000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431680000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431740000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 3433.8, "quote_volume": 65.379552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431800000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 876.4, "quote_volume": 16.69542, "trades": 1, "taker_buy_volume": 876.4, "taker_buy_quote": 16.69542}, {"ts": 1772431860000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 419.9, "quote_volume": 8.007493, "trades": 1, "taker_buy_volume": 419.9, "taker_buy_quote": 8.007493}, {"ts": 1772431920000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 1418.3, "quote_volume": 27.050127, "trades": 2, "taker_buy_volume": 314.6, "taker_buy_quote": 6.002568}, {"ts": 1772431980000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432040000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432100000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432160000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432220000, "open": 0.01904, "high": 0.01904, "low": 0.01895, "close": 0.01896, "volume": 65718.2, "quote_volume": 1246.070478, "trades": 20, "taker_buy_volume": 12222.1, "taker_buy_quote": 231.790674}, {"ts": 1772432280000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432340000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 843.5, "quote_volume": 15.961666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432400000, "open": 0.01892, "high": 0.01893, "low": 0.01891, "close": 0.01893, "volume": 2002.2, "quote_volume": 37.874805, "trades": 4, "taker_buy_volume": 423.3, "taker_buy_quote": 8.013069}, {"ts": 1772432460000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 421.1, "quote_volume": 7.963001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432520000, "open": 0.01889, "high": 0.01889, "low": 0.01885, "close": 0.01889, "volume": 40760.2, "quote_volume": 768.88124, "trades": 12, "taker_buy_volume": 1648.9, "taker_buy_quote": 31.147721}, {"ts": 1772432580000, "open": 0.01887, "high": 0.01887, "low": 0.01883, "close": 0.01883, "volume": 1224.3, "quote_volume": 23.080847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432640000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 1166.1, "quote_volume": 22.004307, "trades": 1, "taker_buy_volume": 1166.1, "taker_buy_quote": 22.004307}, {"ts": 1772432700000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432760000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 1634.8, "quote_volume": 30.91088, "trades": 3, "taker_buy_volume": 1316.0, "taker_buy_quote": 24.88556}, {"ts": 1772432820000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 20646.8, "quote_volume": 390.23034, "trades": 6, "taker_buy_volume": 582.0, "taker_buy_quote": 11.00562}, {"ts": 1772432880000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432940000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1150.3, "quote_volume": 21.763676, "trades": 1, "taker_buy_volume": 1150.3, "taker_buy_quote": 21.763676}, {"ts": 1772433000000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1031.5, "quote_volume": 19.53661, "trades": 1, "taker_buy_volume": 1031.5, "taker_buy_quote": 19.53661}, {"ts": 1772433060000, "open": 0.01896, "high": 0.01899, "low": 0.01896, "close": 0.01899, "volume": 18141.3, "quote_volume": 344.276603, "trades": 19, "taker_buy_volume": 18141.3, "taker_buy_quote": 344.276603}, {"ts": 1772433120000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 1002.5, "quote_volume": 19.026893, "trades": 2, "taker_buy_volume": 473.4, "taker_buy_quote": 8.989866}, {"ts": 1772433180000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433240000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433300000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 4496.0, "quote_volume": 85.33408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433360000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433420000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433480000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433540000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 771.5, "quote_volume": 14.64307, "trades": 1, "taker_buy_volume": 771.5, "taker_buy_quote": 14.64307}, {"ts": 1772433600000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 9412.6, "quote_volume": 178.557022, "trades": 3, "taker_buy_volume": 1493.2, "taker_buy_quote": 28.326004}, {"ts": 1772433660000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433720000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433780000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433840000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 11250.0, "quote_volume": 213.525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433900000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 575.7, "quote_volume": 10.926786, "trades": 1, "taker_buy_volume": 575.7, "taker_buy_quote": 10.926786}, {"ts": 1772433960000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434020000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 777.2, "quote_volume": 14.735712, "trades": 1, "taker_buy_volume": 777.2, "taker_buy_quote": 14.735712}, {"ts": 1772434080000, "open": 0.01895, "high": 0.01895, "low": 0.01892, "close": 0.01892, "volume": 9125.0, "quote_volume": 172.772829, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434140000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 18236.7, "quote_volume": 344.77484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434200000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434260000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 5293.6, "quote_volume": 99.996104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434320000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434380000, "open": 0.01891, "high": 0.01891, "low": 0.01888, "close": 0.01891, "volume": 2443.6, "quote_volume": 46.178251, "trades": 5, "taker_buy_volume": 1861.6, "taker_buy_quote": 35.190091}, {"ts": 1772434440000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1052.6, "quote_volume": 19.889403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434500000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434560000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434620000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434680000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 2300.8, "quote_volume": 43.577152, "trades": 1, "taker_buy_volume": 2300.8, "taker_buy_quote": 43.577152}, {"ts": 1772434740000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434800000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434860000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 1057.7, "quote_volume": 20.001107, "trades": 1, "taker_buy_volume": 1057.7, "taker_buy_quote": 20.001107}, {"ts": 1772434920000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434980000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435040000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 7099.4, "quote_volume": 133.950934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435100000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435160000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 362.5, "quote_volume": 6.85125, "trades": 1, "taker_buy_volume": 362.5, "taker_buy_quote": 6.85125}, {"ts": 1772435220000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01889, "volume": 3057.8, "quote_volume": 57.743238, "trades": 6, "taker_buy_volume": 2127.6, "taker_buy_quote": 40.190364}, {"ts": 1772435280000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435340000, "open": 0.01884, "high": 0.01884, "low": 0.01878, "close": 0.01878, "volume": 16506.0, "quote_volume": 310.471326, "trades": 7, "taker_buy_volume": 5756.9, "taker_buy_quote": 108.341612}, {"ts": 1772435400000, "open": 0.01879, "high": 0.0188, "low": 0.01874, "close": 0.01876, "volume": 37008.2, "quote_volume": 694.304571, "trades": 20, "taker_buy_volume": 9213.5, "taker_buy_quote": 172.864816}, {"ts": 1772435460000, "open": 0.01878, "high": 0.01878, "low": 0.01875, "close": 0.01878, "volume": 10541.4, "quote_volume": 197.879111, "trades": 8, "taker_buy_volume": 9052.1, "taker_buy_quote": 169.945162}, {"ts": 1772435520000, "open": 0.01877, "high": 0.01882, "low": 0.01876, "close": 0.01881, "volume": 37466.2, "quote_volume": 704.091114, "trades": 9, "taker_buy_volume": 36296.0, "taker_buy_quote": 682.132311}, {"ts": 1772435580000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 529.1, "quote_volume": 9.941789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435640000, "open": 0.01881, "high": 0.01881, "low": 0.01879, "close": 0.01879, "volume": 1383.3, "quote_volume": 26.011407, "trades": 2, "taker_buy_volume": 960.0, "taker_buy_quote": 18.0576}, {"ts": 1772435700000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 10058.8, "quote_volume": 189.08621, "trades": 4, "taker_buy_volume": 10058.8, "taker_buy_quote": 189.08621}, {"ts": 1772435760000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 9525.1, "quote_volume": 179.07188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435820000, "open": 0.01881, "high": 0.01881, "low": 0.01878, "close": 0.01878, "volume": 4155.0, "quote_volume": 78.087852, "trades": 3, "taker_buy_volume": 1898.4, "taker_buy_quote": 35.708904}, {"ts": 1772435880000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 1966.8, "quote_volume": 36.916836, "trades": 1, "taker_buy_volume": 1966.8, "taker_buy_quote": 36.916836}, {"ts": 1772435940000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 4712.1, "quote_volume": 88.540359, "trades": 2, "taker_buy_volume": 1976.4, "taker_buy_quote": 37.136556}, {"ts": 1772436000000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 2264.6, "quote_volume": 42.569718, "trades": 2, "taker_buy_volume": 1788.4, "taker_buy_quote": 33.62192}, {"ts": 1772436060000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 2811.7, "quote_volume": 52.87877, "trades": 3, "taker_buy_volume": 1881.0, "taker_buy_quote": 35.38161}, {"ts": 1772436120000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 3618.4, "quote_volume": 68.134472, "trades": 2, "taker_buy_volume": 3618.4, "taker_buy_quote": 68.134472}, {"ts": 1772436180000, "open": 0.01883, "high": 0.01888, "low": 0.01883, "close": 0.01888, "volume": 40455.3, "quote_volume": 762.961721, "trades": 10, "taker_buy_volume": 40455.3, "taker_buy_quote": 762.961721}, {"ts": 1772436240000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.0189, "volume": 7090.4, "quote_volume": 133.960408, "trades": 6, "taker_buy_volume": 6669.3, "taker_buy_quote": 126.005829}, {"ts": 1772436300000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 3590.7, "quote_volume": 67.854684, "trades": 4, "taker_buy_volume": 2636.1, "taker_buy_quote": 49.82229}, {"ts": 1772436360000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 6948.2, "quote_volume": 131.66839, "trades": 2, "taker_buy_volume": 6948.2, "taker_buy_quote": 131.66839}, {"ts": 1772436420000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436480000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436540000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436600000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436660000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 1572.8, "quote_volume": 29.80456, "trades": 1, "taker_buy_volume": 1572.8, "taker_buy_quote": 29.80456}, {"ts": 1772436720000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436780000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436840000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436900000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436960000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437020000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437080000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 335.5, "quote_volume": 6.351015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437140000, "open": 0.01895, "high": 0.01897, "low": 0.01894, "close": 0.01897, "volume": 24857.8, "quote_volume": 471.021157, "trades": 4, "taker_buy_volume": 5272.5, "taker_buy_quote": 100.019325}, {"ts": 1772437200000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437260000, "open": 0.01899, "high": 0.01899, "low": 0.01896, "close": 0.01896, "volume": 1748.3, "quote_volume": 33.17949, "trades": 4, "taker_buy_volume": 899.5, "taker_buy_quote": 17.081505}, {"ts": 1772437320000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 6329.1, "quote_volume": 119.999736, "trades": 2, "taker_buy_volume": 6329.1, "taker_buy_quote": 119.999736}, {"ts": 1772437380000, "open": 0.01895, "high": 0.01895, "low": 0.01892, "close": 0.01893, "volume": 20181.6, "quote_volume": 382.126644, "trades": 4, "taker_buy_volume": 7296.3, "taker_buy_quote": 138.118959}, {"ts": 1772437440000, "open": 0.01891, "high": 0.01892, "low": 0.0189, "close": 0.01892, "volume": 23758.0, "quote_volume": 449.276036, "trades": 7, "taker_buy_volume": 13488.0, "taker_buy_quote": 255.05808}, {"ts": 1772437500000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 22702.7, "quote_volume": 429.080161, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437560000, "open": 0.01889, "high": 0.01892, "low": 0.01889, "close": 0.01889, "volume": 13138.6, "quote_volume": 248.276414, "trades": 9, "taker_buy_volume": 6159.0, "taker_buy_quote": 116.43177}, {"ts": 1772437620000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437680000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 12952.6, "quote_volume": 245.186252, "trades": 6, "taker_buy_volume": 12952.6, "taker_buy_quote": 245.186252}, {"ts": 1772437740000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437800000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437860000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437920000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 4902.4, "quote_volume": 92.802432, "trades": 1, "taker_buy_volume": 4902.4, "taker_buy_quote": 92.802432}, {"ts": 1772437980000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438040000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 10296.8, "quote_volume": 194.918424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438100000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 2193.7, "quote_volume": 41.482867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438160000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438220000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 2476.6, "quote_volume": 46.906804, "trades": 2, "taker_buy_volume": 2476.6, "taker_buy_quote": 46.906804}, {"ts": 1772438280000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438340000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438400000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 5625.0, "quote_volume": 106.36875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438460000, "open": 0.01892, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 10430.1, "quote_volume": 197.199955, "trades": 6, "taker_buy_volume": 1856.3, "taker_buy_quote": 35.098885}, {"ts": 1772438520000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01887, "volume": 2521.0, "quote_volume": 47.581136, "trades": 3, "taker_buy_volume": 1515.7, "taker_buy_quote": 28.616416}, {"ts": 1772438580000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 2221.0, "quote_volume": 41.972057, "trades": 4, "taker_buy_volume": 642.1, "taker_buy_quote": 12.129269}, {"ts": 1772438640000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 953.0, "quote_volume": 18.007489, "trades": 2, "taker_buy_volume": 531.9, "taker_buy_quote": 10.05291}, {"ts": 1772438700000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 1912.6, "quote_volume": 36.124781, "trades": 4, "taker_buy_volume": 1489.3, "taker_buy_quote": 28.132877}, {"ts": 1772438760000, "open": 0.01889, "high": 0.01891, "low": 0.01888, "close": 0.01891, "volume": 1695.4, "quote_volume": 32.034638, "trades": 4, "taker_buy_volume": 851.0, "taker_buy_quote": 16.088155}, {"ts": 1772438820000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 5199.5, "quote_volume": 98.322545, "trades": 3, "taker_buy_volume": 5199.5, "taker_buy_quote": 98.322545}, {"ts": 1772438880000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 5675.3, "quote_volume": 107.376676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438940000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439000000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 3929.0, "quote_volume": 74.33668, "trades": 2, "taker_buy_volume": 3929.0, "taker_buy_quote": 74.33668}, {"ts": 1772439060000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1216.1, "quote_volume": 22.98429, "trades": 2, "taker_buy_volume": 1216.1, "taker_buy_quote": 22.98429}, {"ts": 1772439120000, "open": 0.0189, "high": 0.0189, "low": 0.01876, "close": 0.0188, "volume": 143126.3, "quote_volume": 2694.738557, "trades": 36, "taker_buy_volume": 10900.9, "taker_buy_quote": 204.96724}, {"ts": 1772439180000, "open": 0.0188, "high": 0.01886, "low": 0.0188, "close": 0.01885, "volume": 10775.2, "quote_volume": 203.056697, "trades": 7, "taker_buy_volume": 8711.7, "taker_buy_quote": 164.218452}, {"ts": 1772439240000, "open": 0.01885, "high": 0.01892, "low": 0.01885, "close": 0.01892, "volume": 8285.9, "quote_volume": 156.538941, "trades": 5, "taker_buy_volume": 7809.7, "taker_buy_quote": 147.562571}, {"ts": 1772439300000, "open": 0.0189, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 3384.6, "quote_volume": 63.913716, "trades": 3, "taker_buy_volume": 585.1, "taker_buy_quote": 11.046688}, {"ts": 1772439360000, "open": 0.01887, "high": 0.01891, "low": 0.01886, "close": 0.01889, "volume": 66431.4, "quote_volume": 1254.259446, "trades": 13, "taker_buy_volume": 55781.3, "taker_buy_quote": 1053.19614}, {"ts": 1772439420000, "open": 0.01885, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 4752.7, "quote_volume": 89.583602, "trades": 5, "taker_buy_volume": 607.0, "taker_buy_quote": 11.44195}, {"ts": 1772439480000, "open": 0.01888, "high": 0.0189, "low": 0.01885, "close": 0.01888, "volume": 137612.3, "quote_volume": 2596.21159, "trades": 27, "taker_buy_volume": 7906.7, "taker_buy_quote": 149.295408}, {"ts": 1772439540000, "open": 0.01889, "high": 0.01893, "low": 0.01888, "close": 0.01893, "volume": 125301.9, "quote_volume": 2367.513196, "trades": 22, "taker_buy_volume": 24470.1, "taker_buy_quote": 462.685209}, {"ts": 1772439600000, "open": 0.01891, "high": 0.01892, "low": 0.01887, "close": 0.0189, "volume": 88544.4, "quote_volume": 1671.767826, "trades": 16, "taker_buy_volume": 1113.9, "taker_buy_quote": 21.06435}, {"ts": 1772439660000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 947.4, "quote_volume": 17.90586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439720000, "open": 0.0189, "high": 0.0189, "low": 0.01884, "close": 0.01884, "volume": 3404.6, "quote_volume": 64.246282, "trades": 6, "taker_buy_volume": 1382.9, "taker_buy_quote": 26.127768}, {"ts": 1772439780000, "open": 0.01882, "high": 0.01882, "low": 0.0188, "close": 0.0188, "volume": 29479.9, "quote_volume": 554.342408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439840000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439900000, "open": 0.01878, "high": 0.01879, "low": 0.01876, "close": 0.01879, "volume": 9338.5, "quote_volume": 175.297335, "trades": 6, "taker_buy_volume": 1069.5, "taker_buy_quote": 20.095905}, {"ts": 1772439960000, "open": 0.01876, "high": 0.0188, "low": 0.01876, "close": 0.0188, "volume": 2614.6, "quote_volume": 49.122538, "trades": 5, "taker_buy_volume": 2082.7, "taker_buy_quote": 39.144094}, {"ts": 1772440020000, "open": 0.01877, "high": 0.01879, "low": 0.01876, "close": 0.01876, "volume": 3094.1, "quote_volume": 58.095025, "trades": 6, "taker_buy_volume": 1711.2, "taker_buy_quote": 32.147566}, {"ts": 1772440080000, "open": 0.01878, "high": 0.01878, "low": 0.01874, "close": 0.01878, "volume": 12379.3, "quote_volume": 232.245196, "trades": 5, "taker_buy_volume": 11900.6, "taker_buy_quote": 223.274358}, {"ts": 1772440140000, "open": 0.01878, "high": 0.01878, "low": 0.01875, "close": 0.01876, "volume": 4109.2, "quote_volume": 77.146309, "trades": 6, "taker_buy_volume": 3151.8, "taker_buy_quote": 59.190804}, {"ts": 1772440200000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 2277.6, "quote_volume": 42.773328, "trades": 2, "taker_buy_volume": 1852.1, "taker_buy_quote": 34.782438}, {"ts": 1772440260000, "open": 0.0188, "high": 0.01881, "low": 0.01878, "close": 0.01881, "volume": 16677.7, "quote_volume": 313.502587, "trades": 8, "taker_buy_volume": 15348.0, "taker_buy_quote": 288.521779}, {"ts": 1772440320000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 1452.4, "quote_volume": 27.30512, "trades": 2, "taker_buy_volume": 1452.4, "taker_buy_quote": 27.30512}, {"ts": 1772440380000, "open": 0.0188, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 1061.3, "quote_volume": 19.940738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440440000, "open": 0.0188, "high": 0.0188, "low": 0.01877, "close": 0.01877, "volume": 34487.3, "quote_volume": 648.007888, "trades": 12, "taker_buy_volume": 588.2, "taker_buy_quote": 11.05816}, {"ts": 1772440500000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 2476.9, "quote_volume": 46.545764, "trades": 5, "taker_buy_volume": 1604.3, "taker_buy_quote": 30.14961}, {"ts": 1772440560000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 481.3, "quote_volume": 9.043627, "trades": 1, "taker_buy_volume": 481.3, "taker_buy_quote": 9.043627}, {"ts": 1772440620000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 2625.0, "quote_volume": 49.32375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440680000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 7240.5, "quote_volume": 135.97659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440740000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.01881, "volume": 2609.9, "quote_volume": 49.062681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440800000, "open": 0.01879, "high": 0.0188, "low": 0.01877, "close": 0.0188, "volume": 24296.8, "quote_volume": 456.39637, "trades": 17, "taker_buy_volume": 2569.5, "taker_buy_quote": 48.286787}, {"ts": 1772440860000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440920000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440980000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441040000, "open": 0.01877, "high": 0.01879, "low": 0.01877, "close": 0.01879, "volume": 8675.7, "quote_volume": 162.999745, "trades": 3, "taker_buy_volume": 7842.8, "taker_buy_quote": 147.366212}, {"ts": 1772441100000, "open": 0.01876, "high": 0.01877, "low": 0.01874, "close": 0.01877, "volume": 12931.9, "quote_volume": 242.607945, "trades": 12, "taker_buy_volume": 7248.0, "taker_buy_quote": 135.987669}, {"ts": 1772441160000, "open": 0.01875, "high": 0.01876, "low": 0.01875, "close": 0.01875, "volume": 4529.6, "quote_volume": 84.965159, "trades": 6, "taker_buy_volume": 2555.9, "taker_buy_quote": 47.948684}, {"ts": 1772441220000, "open": 0.01875, "high": 0.01876, "low": 0.01874, "close": 0.01874, "volume": 5865.8, "quote_volume": 109.984828, "trades": 8, "taker_buy_volume": 2426.2, "taker_buy_quote": 45.499806}, {"ts": 1772441280000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 25994.1, "quote_volume": 487.389375, "trades": 3, "taker_buy_volume": 25994.1, "taker_buy_quote": 487.389375}, {"ts": 1772441340000, "open": 0.01877, "high": 0.01878, "low": 0.01877, "close": 0.01878, "volume": 8852.6, "quote_volume": 166.222708, "trades": 5, "taker_buy_volume": 8852.6, "taker_buy_quote": 166.222708}, {"ts": 1772441400000, "open": 0.01878, "high": 0.01886, "low": 0.01878, "close": 0.01886, "volume": 11225.0, "quote_volume": 211.23015, "trades": 4, "taker_buy_volume": 5600.0, "taker_buy_quote": 105.59265}, {"ts": 1772441460000, "open": 0.01885, "high": 0.01885, "low": 0.01879, "close": 0.01879, "volume": 7781.7, "quote_volume": 146.405657, "trades": 8, "taker_buy_volume": 5048.9, "taker_buy_quote": 95.010155}, {"ts": 1772441520000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 383.8, "quote_volume": 7.223116, "trades": 1, "taker_buy_volume": 383.8, "taker_buy_quote": 7.223116}, {"ts": 1772441580000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 2655.0, "quote_volume": 49.99365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441640000, "open": 0.01882, "high": 0.01882, "low": 0.0188, "close": 0.0188, "volume": 1052.7, "quote_volume": 19.800174, "trades": 2, "taker_buy_volume": 470.7, "taker_buy_quote": 8.858574}, {"ts": 1772441700000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 375.4, "quote_volume": 7.061274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441760000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 5000.0, "quote_volume": 94.05, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 94.05}, {"ts": 1772441820000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 18965.7, "quote_volume": 356.836037, "trades": 7, "taker_buy_volume": 18965.7, "taker_buy_quote": 356.836037}, {"ts": 1772441880000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 5000.0, "quote_volume": 94.1, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 94.1}, {"ts": 1772441940000, "open": 0.01883, "high": 0.01886, "low": 0.01883, "close": 0.01886, "volume": 40986.1, "quote_volume": 772.371094, "trades": 8, "taker_buy_volume": 31490.1, "taker_buy_quote": 593.276534}, {"ts": 1772442000000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 10000.0, "quote_volume": 188.55, "trades": 2, "taker_buy_volume": 10000.0, "taker_buy_quote": 188.55}, {"ts": 1772442060000, "open": 0.01887, "high": 0.0189, "low": 0.01887, "close": 0.0189, "volume": 29789.6, "quote_volume": 562.535624, "trades": 11, "taker_buy_volume": 25293.6, "taker_buy_quote": 477.696104}, {"ts": 1772442120000, "open": 0.01891, "high": 0.01892, "low": 0.01886, "close": 0.01886, "volume": 6592.6, "quote_volume": 124.634187, "trades": 6, "taker_buy_volume": 5585.1, "taker_buy_quote": 105.584986}, {"ts": 1772442180000, "open": 0.01886, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 19259.5, "quote_volume": 363.077362, "trades": 6, "taker_buy_volume": 11419.1, "taker_buy_quote": 215.364226}, {"ts": 1772442240000, "open": 0.01886, "high": 0.01887, "low": 0.01886, "close": 0.01887, "volume": 3711.0, "quote_volume": 70.012357, "trades": 3, "taker_buy_volume": 3711.0, "taker_buy_quote": 70.012357}, {"ts": 1772442300000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442360000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442420000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01885, "volume": 12370.6, "quote_volume": 233.142073, "trades": 4, "taker_buy_volume": 6225.6, "taker_buy_quote": 117.314816}, {"ts": 1772442480000, "open": 0.01884, "high": 0.01887, "low": 0.01884, "close": 0.01886, "volume": 6129.8, "quote_volume": 115.570284, "trades": 6, "taker_buy_volume": 6129.8, "taker_buy_quote": 115.570284}, {"ts": 1772442540000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442600000, "open": 0.0189, "high": 0.01893, "low": 0.01888, "close": 0.01892, "volume": 2371.0, "quote_volume": 44.832772, "trades": 4, "taker_buy_volume": 1005.3, "taker_buy_quote": 19.012776}, {"ts": 1772442660000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1534.4, "quote_volume": 29.046192, "trades": 3, "taker_buy_volume": 1534.4, "taker_buy_quote": 29.046192}, {"ts": 1772442720000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 329.7, "quote_volume": 6.23133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442780000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442840000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442900000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 952.4, "quote_volume": 18.019408, "trades": 2, "taker_buy_volume": 952.4, "taker_buy_quote": 18.019408}, {"ts": 1772442960000, "open": 0.01893, "high": 0.01894, "low": 0.01892, "close": 0.01894, "volume": 21783.2, "quote_volume": 412.349516, "trades": 6, "taker_buy_volume": 16158.2, "taker_buy_quote": 305.924516}, {"ts": 1772443020000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01894, "volume": 8781.0, "quote_volume": 166.287057, "trades": 4, "taker_buy_volume": 8049.5, "taker_buy_quote": 152.447077}, {"ts": 1772443080000, "open": 0.01892, "high": 0.01894, "low": 0.01891, "close": 0.01893, "volume": 10027.3, "quote_volume": 189.777684, "trades": 6, "taker_buy_volume": 478.7, "taker_buy_quote": 9.066578}, {"ts": 1772443140000, "open": 0.01895, "high": 0.01896, "low": 0.01895, "close": 0.01896, "volume": 1331.0, "quote_volume": 25.227741, "trades": 2, "taker_buy_volume": 1331.0, "taker_buy_quote": 25.227741}, {"ts": 1772443200000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 578.9, "quote_volume": 10.946999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443260000, "open": 0.01891, "high": 0.01893, "low": 0.01891, "close": 0.01893, "volume": 2212.1, "quote_volume": 41.8466, "trades": 4, "taker_buy_volume": 738.4, "taker_buy_quote": 13.963144}, {"ts": 1772443320000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 5272.5, "quote_volume": 100.019325, "trades": 4, "taker_buy_volume": 5272.5, "taker_buy_quote": 100.019325}, {"ts": 1772443380000, "open": 0.01896, "high": 0.01896, "low": 0.01892, "close": 0.01892, "volume": 21007.2, "quote_volume": 397.610028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443440000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443500000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443560000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443620000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 5676.6, "quote_volume": 107.462779, "trades": 4, "taker_buy_volume": 1172.6, "taker_buy_quote": 22.202059}, {"ts": 1772443680000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443740000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 11536.5, "quote_volume": 218.000952, "trades": 6, "taker_buy_volume": 417.7, "taker_buy_quote": 7.89453}, {"ts": 1772443800000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1958.6, "quote_volume": 37.008545, "trades": 4, "taker_buy_volume": 1059.1, "taker_buy_quote": 20.01699}, {"ts": 1772443860000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 15036.2, "quote_volume": 284.21862, "trades": 6, "taker_buy_volume": 9692.2, "taker_buy_quote": 183.27046}, {"ts": 1772443920000, "open": 0.0189, "high": 0.01893, "low": 0.0189, "close": 0.01893, "volume": 1054.5, "quote_volume": 19.945896, "trades": 2, "taker_buy_volume": 528.2, "taker_buy_quote": 9.998826}, {"ts": 1772443980000, "open": 0.01892, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 10333.3, "quote_volume": 195.406667, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444040000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 1381.5, "quote_volume": 26.141939, "trades": 2, "taker_buy_volume": 395.9, "taker_buy_quote": 7.494387}, {"ts": 1772444100000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444160000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444220000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 4909.3, "quote_volume": 92.800912, "trades": 5, "taker_buy_volume": 478.7, "taker_buy_quote": 9.04743}, {"ts": 1772444280000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 8229.5, "quote_volume": 155.784435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444340000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 425.5, "quote_volume": 8.04195, "trades": 1, "taker_buy_volume": 425.5, "taker_buy_quote": 8.04195}, {"ts": 1772444400000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 2021.2, "quote_volume": 38.20068, "trades": 4, "taker_buy_volume": 2021.2, "taker_buy_quote": 38.20068}, {"ts": 1772444460000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.0189, "volume": 2322.8, "quote_volume": 43.900413, "trades": 5, "taker_buy_volume": 425.5, "taker_buy_quote": 8.046205}, {"ts": 1772444520000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 2596.3, "quote_volume": 49.07007, "trades": 5, "taker_buy_volume": 1648.9, "taker_buy_quote": 31.16421}, {"ts": 1772444580000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 1484.9, "quote_volume": 28.049761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444640000, "open": 0.0189, "high": 0.01893, "low": 0.0189, "close": 0.01893, "volume": 2011.5, "quote_volume": 38.046958, "trades": 4, "taker_buy_volume": 1590.4, "taker_buy_quote": 30.083957}, {"ts": 1772444700000, "open": 0.01892, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 1213.9, "quote_volume": 22.952234, "trades": 2, "taker_buy_volume": 1213.9, "taker_buy_quote": 22.952234}, {"ts": 1772444760000, "open": 0.01888, "high": 0.01891, "low": 0.01888, "close": 0.01889, "volume": 29615.1, "quote_volume": 559.514429, "trades": 22, "taker_buy_volume": 476.2, "taker_buy_quote": 9.004942}, {"ts": 1772444820000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1081.4, "quote_volume": 20.43846, "trades": 2, "taker_buy_volume": 1081.4, "taker_buy_quote": 20.43846}, {"ts": 1772444880000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444940000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445000000, "open": 0.01886, "high": 0.01887, "low": 0.01886, "close": 0.01887, "volume": 2406.9, "quote_volume": 45.399453, "trades": 2, "taker_buy_volume": 531.9, "taker_buy_quote": 10.036953}, {"ts": 1772445060000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445120000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 1007.0, "quote_volume": 18.99202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445180000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445240000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445300000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445360000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445420000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 3999.8, "quote_volume": 75.39623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445480000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445540000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 5314.8, "quote_volume": 100.024536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445600000, "open": 0.01881, "high": 0.01881, "low": 0.01879, "close": 0.0188, "volume": 8934.0, "quote_volume": 167.972865, "trades": 10, "taker_buy_volume": 3813.2, "taker_buy_quote": 71.712995}, {"ts": 1772445660000, "open": 0.01879, "high": 0.01879, "low": 0.01877, "close": 0.01878, "volume": 22716.2, "quote_volume": 426.470407, "trades": 8, "taker_buy_volume": 2382.1, "taker_buy_quote": 44.735838}, {"ts": 1772445720000, "open": 0.01879, "high": 0.01882, "low": 0.01879, "close": 0.01882, "volume": 2122.6, "quote_volume": 39.917671, "trades": 4, "taker_buy_volume": 1170.2, "taker_buy_quote": 22.017313}, {"ts": 1772445780000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445840000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 423.3, "quote_volume": 7.962273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445900000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 1810.9, "quote_volume": 34.099247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445960000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446020000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 2552.7, "quote_volume": 48.067341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446080000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446140000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 1055.9, "quote_volume": 19.882597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446200000, "open": 0.01883, "high": 0.01883, "low": 0.0188, "close": 0.0188, "volume": 2599.0, "quote_volume": 48.903608, "trades": 5, "taker_buy_volume": 2122.8, "taker_buy_quote": 39.951048}, {"ts": 1772446260000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 12101.8, "quote_volume": 227.634858, "trades": 3, "taker_buy_volume": 11110.3, "taker_buy_quote": 208.984743}, {"ts": 1772446320000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 853.3, "quote_volume": 16.020696, "trades": 2, "taker_buy_volume": 427.8, "taker_buy_quote": 8.029806}, {"ts": 1772446380000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446440000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446500000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 11644.2, "quote_volume": 218.445192, "trades": 1, "taker_buy_volume": 11644.2, "taker_buy_quote": 218.445192}, {"ts": 1772446560000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446620000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 1530.1, "quote_volume": 28.729367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446680000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 10982.2, "quote_volume": 206.518932, "trades": 3, "taker_buy_volume": 10982.2, "taker_buy_quote": 206.518932}, {"ts": 1772446740000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446800000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446860000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446920000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 266.4, "quote_volume": 5.010984, "trades": 1, "taker_buy_volume": 266.4, "taker_buy_quote": 5.010984}, {"ts": 1772446980000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447040000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447100000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 4237.9, "quote_volume": 79.682681, "trades": 4, "taker_buy_volume": 3761.7, "taker_buy_quote": 70.730121}, {"ts": 1772447160000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 2076.5, "quote_volume": 39.021713, "trades": 4, "taker_buy_volume": 962.6, "taker_buy_quote": 18.091532}, {"ts": 1772447220000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 3057.1, "quote_volume": 57.483533, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447280000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 476.2, "quote_volume": 8.95256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447340000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 5625.0, "quote_volume": 105.8625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447400000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 4388.3, "quote_volume": 82.587806, "trades": 2, "taker_buy_volume": 4388.3, "taker_buy_quote": 82.587806}, {"ts": 1772447460000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 5414.2, "quote_volume": 101.754208, "trades": 7, "taker_buy_volume": 2139.0, "taker_buy_quote": 40.2132}, {"ts": 1772447520000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 1337.2, "quote_volume": 25.116894, "trades": 3, "taker_buy_volume": 427.8, "taker_buy_quote": 8.038362}, {"ts": 1772447580000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 636.8, "quote_volume": 11.965472, "trades": 1, "taker_buy_volume": 636.8, "taker_buy_quote": 11.965472}, {"ts": 1772447640000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 2707.3, "quote_volume": 50.81699, "trades": 3, "taker_buy_volume": 2610.4, "taker_buy_quote": 48.997208}, {"ts": 1772447700000, "open": 0.01877, "high": 0.01878, "low": 0.01877, "close": 0.01878, "volume": 2034.8, "quote_volume": 38.198544, "trades": 2, "taker_buy_volume": 2034.8, "taker_buy_quote": 38.198544}, {"ts": 1772447760000, "open": 0.01878, "high": 0.01878, "low": 0.01876, "close": 0.01876, "volume": 2671.3, "quote_volume": 50.146744, "trades": 5, "taker_buy_volume": 1657.8, "taker_buy_quote": 31.133484}, {"ts": 1772447820000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 1368.8, "quote_volume": 25.692376, "trades": 2, "taker_buy_volume": 780.8, "taker_buy_quote": 14.655616}, {"ts": 1772447880000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 425.5, "quote_volume": 7.98238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447940000, "open": 0.01882, "high": 0.01883, "low": 0.01881, "close": 0.01883, "volume": 1427.5, "quote_volume": 26.866639, "trades": 3, "taker_buy_volume": 951.3, "taker_buy_quote": 17.909317}, {"ts": 1772448000000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 479.0, "quote_volume": 9.00041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448060000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448120000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 1282.1, "quote_volume": 24.10348, "trades": 2, "taker_buy_volume": 1282.1, "taker_buy_quote": 24.10348}, {"ts": 1772448180000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448240000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 476.2, "quote_volume": 8.947798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448300000, "open": 0.01881, "high": 0.01881, "low": 0.01878, "close": 0.01878, "volume": 1967.8, "quote_volume": 36.984559, "trades": 4, "taker_buy_volume": 959.7, "taker_buy_quote": 18.047679}, {"ts": 1772448360000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 427.8, "quote_volume": 8.029806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448420000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 598.7, "quote_volume": 11.249573, "trades": 1, "taker_buy_volume": 598.7, "taker_buy_quote": 11.249573}, {"ts": 1772448480000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448540000, "open": 0.01878, "high": 0.01879, "low": 0.01877, "close": 0.01877, "volume": 2136.5, "quote_volume": 40.119217, "trades": 4, "taker_buy_volume": 1123.0, "taker_buy_quote": 21.095822}, {"ts": 1772448600000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 960.0, "quote_volume": 18.0288, "trades": 2, "taker_buy_volume": 960.0, "taker_buy_quote": 18.0288}, {"ts": 1772448660000, "open": 0.01877, "high": 0.01877, "low": 0.01875, "close": 0.01875, "volume": 11445.3, "quote_volume": 214.610071, "trades": 6, "taker_buy_volume": 4806.8, "taker_buy_quote": 90.1275}, {"ts": 1772448720000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448780000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448840000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 7659.9, "quote_volume": 143.623125, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 105.46875}, {"ts": 1772448900000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448960000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449020000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449080000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 5625.0, "quote_volume": 105.58125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 105.58125}, {"ts": 1772449140000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 7591.8, "quote_volume": 142.66959, "trades": 2, "taker_buy_volume": 7591.8, "taker_buy_quote": 142.66959}, {"ts": 1772449200000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 797.5, "quote_volume": 14.989012, "trades": 2, "taker_buy_volume": 797.5, "taker_buy_quote": 14.989012}, {"ts": 1772449260000, "open": 0.01878, "high": 0.01878, "low": 0.01876, "close": 0.01876, "volume": 1064.0, "quote_volume": 19.971282, "trades": 2, "taker_buy_volume": 532.1, "taker_buy_quote": 9.992838}, {"ts": 1772449320000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 1399.3, "quote_volume": 26.274861, "trades": 2, "taker_buy_volume": 1399.3, "taker_buy_quote": 26.274861}, {"ts": 1772449380000, "open": 0.01877, "high": 0.01877, "low": 0.01876, "close": 0.01876, "volume": 3323.0, "quote_volume": 62.343473, "trades": 2, "taker_buy_volume": 399.3, "taker_buy_quote": 7.494861}, {"ts": 1772449440000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 532.4, "quote_volume": 9.998472, "trades": 1, "taker_buy_volume": 532.4, "taker_buy_quote": 9.998472}, {"ts": 1772449500000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 1585.9, "quote_volume": 29.783202, "trades": 1, "taker_buy_volume": 1585.9, "taker_buy_quote": 29.783202}, {"ts": 1772449560000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449620000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 1434.8, "quote_volume": 26.9025, "trades": 2, "taker_buy_volume": 1434.8, "taker_buy_quote": 26.9025}, {"ts": 1772449680000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449740000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449800000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449860000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449920000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449980000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 5573.3, "quote_volume": 104.703342, "trades": 4, "taker_buy_volume": 5573.3, "taker_buy_quote": 104.703342}, {"ts": 1772450040000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 2048.0, "quote_volume": 38.549848, "trades": 3, "taker_buy_volume": 2048.0, "taker_buy_quote": 38.549848}, {"ts": 1772450100000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 1385.0, "quote_volume": 26.0657, "trades": 1, "taker_buy_volume": 1385.0, "taker_buy_quote": 26.0657}, {"ts": 1772450160000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450220000, "open": 0.01879, "high": 0.01879, "low": 0.01877, "close": 0.01877, "volume": 926.4, "quote_volume": 17.395958, "trades": 2, "taker_buy_volume": 371.5, "taker_buy_quote": 6.980485}, {"ts": 1772450280000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 43634.4, "quote_volume": 820.185986, "trades": 11, "taker_buy_volume": 30336.6, "taker_buy_quote": 570.264074}, {"ts": 1772450340000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 582.0, "quote_volume": 10.9416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450400000, "open": 0.01883, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 36155.3, "quote_volume": 681.263829, "trades": 17, "taker_buy_volume": 33105.6, "taker_buy_quote": 623.828566}, {"ts": 1772450460000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 423.3, "quote_volume": 7.95804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450520000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450580000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 4419.3, "quote_volume": 83.038647, "trades": 2, "taker_buy_volume": 427.8, "taker_buy_quote": 8.038362}, {"ts": 1772450640000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450700000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 423.2, "quote_volume": 7.95616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450760000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 18279.0, "quote_volume": 344.01078, "trades": 5, "taker_buy_volume": 15484.9, "taker_buy_quote": 291.425818}, {"ts": 1772450820000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 475.5, "quote_volume": 8.953665, "trades": 1, "taker_buy_volume": 475.5, "taker_buy_quote": 8.953665}, {"ts": 1772450880000, "open": 0.01881, "high": 0.01881, "low": 0.01878, "close": 0.01879, "volume": 11698.0, "quote_volume": 219.789403, "trades": 7, "taker_buy_volume": 3563.2, "taker_buy_quote": 67.013097}, {"ts": 1772450940000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 529.1, "quote_volume": 9.94708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451000000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451060000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451120000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 4358.3, "quote_volume": 81.979623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451180000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451240000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451300000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 470.5, "quote_volume": 8.840695, "trades": 1, "taker_buy_volume": 470.5, "taker_buy_quote": 8.840695}, {"ts": 1772451360000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 8924.1, "quote_volume": 167.793297, "trades": 4, "taker_buy_volume": 3598.4, "taker_buy_quote": 67.665904}, {"ts": 1772451420000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 2617.5, "quote_volume": 49.225015, "trades": 3, "taker_buy_volume": 2617.5, "taker_buy_quote": 49.225015}, {"ts": 1772451480000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 1326.5, "quote_volume": 24.946174, "trades": 2, "taker_buy_volume": 797.4, "taker_buy_quote": 14.999094}, {"ts": 1772451540000, "open": 0.01883, "high": 0.01883, "low": 0.01882, "close": 0.01882, "volume": 1008.4, "quote_volume": 18.983939, "trades": 2, "taker_buy_volume": 585.1, "taker_buy_quote": 11.017433}, {"ts": 1772451600000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451660000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451720000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 1067.2, "quote_volume": 20.074032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451780000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451840000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 1008.4, "quote_volume": 18.973855, "trades": 2, "taker_buy_volume": 585.1, "taker_buy_quote": 11.011582}, {"ts": 1772451900000, "open": 0.01881, "high": 0.01883, "low": 0.01881, "close": 0.01883, "volume": 12475.2, "quote_volume": 234.848043, "trades": 5, "taker_buy_volume": 12475.2, "taker_buy_quote": 234.848043}, {"ts": 1772451960000, "open": 0.01883, "high": 0.01885, "low": 0.01883, "close": 0.01885, "volume": 39628.9, "quote_volume": 746.587116, "trades": 12, "taker_buy_volume": 39628.9, "taker_buy_quote": 746.587116}, {"ts": 1772452020000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452080000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452140000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 13004.3, "quote_volume": 244.48084, "trades": 5, "taker_buy_volume": 4999.8, "taker_buy_quote": 93.99624}, {"ts": 1772452200000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 2643.6, "quote_volume": 49.752552, "trades": 1, "taker_buy_volume": 2643.6, "taker_buy_quote": 49.752552}, {"ts": 1772452260000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 595.5, "quote_volume": 11.1954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452320000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 1117.2, "quote_volume": 21.025704, "trades": 1, "taker_buy_volume": 1117.2, "taker_buy_quote": 21.025704}, {"ts": 1772452380000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452440000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 1329.6, "quote_volume": 25.009776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452500000, "open": 0.01882, "high": 0.01882, "low": 0.0188, "close": 0.0188, "volume": 24231.0, "quote_volume": 455.755057, "trades": 6, "taker_buy_volume": 2619.7, "taker_buy_quote": 49.302754}, {"ts": 1772452560000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 10633.9, "quote_volume": 199.757776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452620000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452680000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 2405.0, "quote_volume": 45.214, "trades": 4, "taker_buy_volume": 2405.0, "taker_buy_quote": 45.214}, {"ts": 1772452740000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 901.7, "quote_volume": 16.947198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452800000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.0188, "volume": 2439.7, "quote_volume": 45.875942, "trades": 5, "taker_buy_volume": 1064.0, "taker_buy_quote": 20.01384}, {"ts": 1772452860000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 423.3, "quote_volume": 7.962273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452920000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 1010.4, "quote_volume": 18.99552, "trades": 2, "taker_buy_volume": 481.3, "taker_buy_quote": 9.04844}, {"ts": 1772452980000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 5704.1, "quote_volume": 107.3464, "trades": 5, "taker_buy_volume": 5227.9, "taker_buy_quote": 98.389078}, {"ts": 1772453040000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453100000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453160000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453220000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 2120.1, "quote_volume": 39.889187, "trades": 4, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.019492}, {"ts": 1772453280000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453340000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 22430.0, "quote_volume": 422.30065, "trades": 5, "taker_buy_volume": 22430.0, "taker_buy_quote": 422.30065}, {"ts": 1772453400000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 8409.5, "quote_volume": 158.171003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453460000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 4009.7, "quote_volume": 75.422457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453520000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 3612.6, "quote_volume": 67.91688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453580000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453640000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453700000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 1601.5, "quote_volume": 30.14023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453760000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453820000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 3548.5, "quote_volume": 66.774785, "trades": 2, "taker_buy_volume": 2750.0, "taker_buy_quote": 51.755}, {"ts": 1772453880000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 3598.4, "quote_volume": 67.64992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453940000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 1659.7, "quote_volume": 31.20236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454000000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 2231.4, "quote_volume": 41.969975, "trades": 2, "taker_buy_volume": 2231.4, "taker_buy_quote": 41.969975}, {"ts": 1772454060000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454120000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 1865.3, "quote_volume": 35.043105, "trades": 2, "taker_buy_volume": 1865.3, "taker_buy_quote": 35.043105}, {"ts": 1772454180000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454240000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454300000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454360000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454420000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454480000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454540000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454600000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454660000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454720000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 810.1, "quote_volume": 15.213678, "trades": 1, "taker_buy_volume": 810.1, "taker_buy_quote": 15.213678}, {"ts": 1772454780000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 634.3, "quote_volume": 11.893125, "trades": 1, "taker_buy_volume": 634.3, "taker_buy_quote": 11.893125}, {"ts": 1772454840000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454900000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 7256.3, "quote_volume": 135.983062, "trades": 5, "taker_buy_volume": 4216.2, "taker_buy_quote": 79.011588}, {"ts": 1772454960000, "open": 0.01874, "high": 0.01874, "low": 0.01872, "close": 0.01872, "volume": 19097.0, "quote_volume": 357.606522, "trades": 10, "taker_buy_volume": 11565.7, "taker_buy_quote": 216.576712}, {"ts": 1772455020000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455080000, "open": 0.01874, "high": 0.01875, "low": 0.01874, "close": 0.01875, "volume": 3017.7, "quote_volume": 56.559938, "trades": 2, "taker_buy_volume": 2193.7, "taker_buy_quote": 41.109938}, {"ts": 1772455140000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455200000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455260000, "open": 0.01876, "high": 0.01877, "low": 0.01876, "close": 0.01877, "volume": 25000.0, "quote_volume": 469.189334, "trades": 7, "taker_buy_volume": 25000.0, "taker_buy_quote": 469.189334}, {"ts": 1772455320000, "open": 0.01875, "high": 0.01876, "low": 0.01875, "close": 0.01876, "volume": 3634.6, "quote_volume": 68.175114, "trades": 3, "taker_buy_volume": 3634.6, "taker_buy_quote": 68.175114}, {"ts": 1772455380000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 533.0, "quote_volume": 9.99908, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 9.99908}, {"ts": 1772455440000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 2221.7, "quote_volume": 41.634658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455500000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455560000, "open": 0.01875, "high": 0.01875, "low": 0.01874, "close": 0.01874, "volume": 8209.9, "quote_volume": 153.890019, "trades": 3, "taker_buy_volume": 4560.6, "taker_buy_quote": 85.465644}, {"ts": 1772455620000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455680000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 327.7, "quote_volume": 6.147652, "trades": 1, "taker_buy_volume": 327.7, "taker_buy_quote": 6.147652}, {"ts": 1772455740000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455800000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455860000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455920000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455980000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456040000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456100000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456160000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 2000.0, "quote_volume": 37.5, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.5}, {"ts": 1772456220000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 619.9, "quote_volume": 11.616926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456280000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 6583.9, "quote_volume": 123.448125, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 105.46875}, {"ts": 1772456340000, "open": 0.01875, "high": 0.01876, "low": 0.01875, "close": 0.01876, "volume": 2451.1, "quote_volume": 45.974125, "trades": 2, "taker_buy_volume": 2451.1, "taker_buy_quote": 45.974125}, {"ts": 1772456400000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456460000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 11250.0, "quote_volume": 210.7125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456520000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456580000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 824.4, "quote_volume": 15.41628, "trades": 2, "taker_buy_volume": 537.6, "taker_buy_quote": 10.05312}, {"ts": 1772456640000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456700000, "open": 0.01867, "high": 0.01867, "low": 0.01865, "close": 0.01865, "volume": 76196.3, "quote_volume": 1421.806324, "trades": 20, "taker_buy_volume": 11255.0, "taker_buy_quote": 210.0183}, {"ts": 1772456760000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 7622.1, "quote_volume": 142.380828, "trades": 3, "taker_buy_volume": 535.3, "taker_buy_quote": 9.999404}, {"ts": 1772456820000, "open": 0.0187, "high": 0.01871, "low": 0.01868, "close": 0.01868, "volume": 7286.0, "quote_volume": 136.279111, "trades": 5, "taker_buy_volume": 4160.7, "taker_buy_quote": 77.846697}, {"ts": 1772456880000, "open": 0.0187, "high": 0.0187, "low": 0.01866, "close": 0.01866, "volume": 2948.7, "quote_volume": 55.094141, "trades": 6, "taker_buy_volume": 1397.9, "taker_buy_quote": 26.135891}, {"ts": 1772456940000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 1135.0, "quote_volume": 21.194751, "trades": 2, "taker_buy_volume": 430.1, "taker_buy_quote": 8.034268}, {"ts": 1772457000000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457060000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457120000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 324.2, "quote_volume": 6.049572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457180000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 2139.8, "quote_volume": 39.992862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457240000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457300000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 9845.0, "quote_volume": 184.19995, "trades": 2, "taker_buy_volume": 9845.0, "taker_buy_quote": 184.19995}, {"ts": 1772457360000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 286.0, "quote_volume": 5.35678, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 5.35678}, {"ts": 1772457420000, "open": 0.01872, "high": 0.01873, "low": 0.01872, "close": 0.01873, "volume": 13440.7, "quote_volume": 251.680206, "trades": 4, "taker_buy_volume": 7030.2, "taker_buy_quote": 131.675646}, {"ts": 1772457480000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 909.1, "quote_volume": 17.036534, "trades": 2, "taker_buy_volume": 909.1, "taker_buy_quote": 17.036534}, {"ts": 1772457540000, "open": 0.01874, "high": 0.01875, "low": 0.01872, "close": 0.01872, "volume": 22878.9, "quote_volume": 428.845677, "trades": 9, "taker_buy_volume": 21969.8, "taker_buy_quote": 411.82307}, {"ts": 1772457600000, "open": 0.01872, "high": 0.01873, "low": 0.01872, "close": 0.01873, "volume": 11113.9, "quote_volume": 208.146326, "trades": 5, "taker_buy_volume": 9411.8, "taker_buy_quote": 176.283014}, {"ts": 1772457660000, "open": 0.01874, "high": 0.01877, "low": 0.01874, "close": 0.01877, "volume": 33111.5, "quote_volume": 621.045067, "trades": 10, "taker_buy_volume": 27200.8, "taker_buy_quote": 510.222299}, {"ts": 1772457720000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457780000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457840000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 4477.4, "quote_volume": 83.996024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457900000, "open": 0.01878, "high": 0.01881, "low": 0.01878, "close": 0.01881, "volume": 14234.2, "quote_volume": 267.611676, "trades": 7, "taker_buy_volume": 14234.2, "taker_buy_quote": 267.611676}, {"ts": 1772457960000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458020000, "open": 0.01873, "high": 0.01873, "low": 0.01871, "close": 0.01871, "volume": 1179.6, "quote_volume": 22.082164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458080000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 24284.9, "quote_volume": 454.12763, "trades": 19, "taker_buy_volume": 1539.9, "taker_buy_quote": 28.79613}, {"ts": 1772458140000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 5625.0, "quote_volume": 105.13125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458200000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 430.1, "quote_volume": 8.038569, "trades": 1, "taker_buy_volume": 430.1, "taker_buy_quote": 8.038569}, {"ts": 1772458260000, "open": 0.0187, "high": 0.01875, "low": 0.01868, "close": 0.01875, "volume": 9071.5, "quote_volume": 169.555498, "trades": 9, "taker_buy_volume": 2147.7, "taker_buy_quote": 40.204322}, {"ts": 1772458320000, "open": 0.01873, "high": 0.01873, "low": 0.01869, "close": 0.01869, "volume": 1976.1, "quote_volume": 36.969114, "trades": 4, "taker_buy_volume": 1018.7, "taker_buy_quote": 19.065734}, {"ts": 1772458380000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 1553.4, "quote_volume": 29.043261, "trades": 3, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.10205}, {"ts": 1772458440000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 1652.0, "quote_volume": 30.881199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458500000, "open": 0.01871, "high": 0.01871, "low": 0.01869, "close": 0.01871, "volume": 2221.2, "quote_volume": 41.551426, "trades": 3, "taker_buy_volume": 1859.9, "taker_buy_quote": 34.798729}, {"ts": 1772458560000, "open": 0.01871, "high": 0.01873, "low": 0.01871, "close": 0.01873, "volume": 4440.2, "quote_volume": 83.0843, "trades": 2, "taker_buy_volume": 4440.2, "taker_buy_quote": 83.0843}, {"ts": 1772458620000, "open": 0.01871, "high": 0.01872, "low": 0.01871, "close": 0.01872, "volume": 1280.4, "quote_volume": 23.963769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458680000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458740000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 14886.0, "quote_volume": 278.07048, "trades": 5, "taker_buy_volume": 2676.1, "taker_buy_quote": 49.989548}, {"ts": 1772458800000, "open": 0.01869, "high": 0.01869, "low": 0.01864, "close": 0.01864, "volume": 19649.6, "quote_volume": 366.707683, "trades": 12, "taker_buy_volume": 1072.3, "taker_buy_quote": 20.041287}, {"ts": 1772458860000, "open": 0.01863, "high": 0.01866, "low": 0.01863, "close": 0.01866, "volume": 4017.7, "quote_volume": 74.899765, "trades": 6, "taker_buy_volume": 2114.5, "taker_buy_quote": 39.438336}, {"ts": 1772458920000, "open": 0.01867, "high": 0.01867, "low": 0.01865, "close": 0.01867, "volume": 2570.8, "quote_volume": 47.982904, "trades": 5, "taker_buy_volume": 2143.0, "taker_buy_quote": 40.004434}, {"ts": 1772458980000, "open": 0.01867, "high": 0.01867, "low": 0.01865, "close": 0.01866, "volume": 2147.6, "quote_volume": 40.079057, "trades": 4, "taker_buy_volume": 1075.2, "taker_buy_quote": 20.073984}, {"ts": 1772459040000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01868, "volume": 3178.7, "quote_volume": 59.357647, "trades": 6, "taker_buy_volume": 2643.9, "taker_buy_quote": 49.378279}, {"ts": 1772459100000, "open": 0.01867, "high": 0.01868, "low": 0.01866, "close": 0.01866, "volume": 2462.5, "quote_volume": 45.984044, "trades": 5, "taker_buy_volume": 1927.7, "taker_buy_quote": 36.004676}, {"ts": 1772459160000, "open": 0.01866, "high": 0.01867, "low": 0.01865, "close": 0.01866, "volume": 2304.6, "quote_volume": 43.003859, "trades": 5, "taker_buy_volume": 967.7, "taker_buy_quote": 18.061583}, {"ts": 1772459220000, "open": 0.01868, "high": 0.01868, "low": 0.01863, "close": 0.01865, "volume": 6142.2, "quote_volume": 114.584587, "trades": 8, "taker_buy_volume": 4941.3, "taker_buy_quote": 92.188627}, {"ts": 1772459280000, "open": 0.01866, "high": 0.01866, "low": 0.01864, "close": 0.01864, "volume": 1851.7, "quote_volume": 34.532892, "trades": 3, "taker_buy_volume": 1129.0, "taker_buy_quote": 21.061764}, {"ts": 1772459340000, "open": 0.01864, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 2948.8, "quote_volume": 54.96031, "trades": 6, "taker_buy_volume": 1397.9, "taker_buy_quote": 26.061695}, {"ts": 1772459400000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 12063.5, "quote_volume": 224.828945, "trades": 9, "taker_buy_volume": 6642.0, "taker_buy_quote": 123.80688}, {"ts": 1772459460000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 4340.7, "quote_volume": 80.829748, "trades": 5, "taker_buy_volume": 2736.4, "taker_buy_quote": 50.957682}, {"ts": 1772459520000, "open": 0.01863, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 18911.7, "quote_volume": 351.992335, "trades": 9, "taker_buy_volume": 1558.0, "taker_buy_quote": 29.02554}, {"ts": 1772459580000, "open": 0.0186, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 12412.1, "quote_volume": 230.85941, "trades": 8, "taker_buy_volume": 1024.7, "taker_buy_quote": 19.063721}, {"ts": 1772459640000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 2903.8, "quote_volume": 54.056992, "trades": 5, "taker_buy_volume": 2315.6, "taker_buy_quote": 43.116472}, {"ts": 1772459700000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1129.0, "quote_volume": 20.98811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459760000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.0186, "volume": 1831.7, "quote_volume": 34.0761, "trades": 3, "taker_buy_volume": 1075.8, "taker_buy_quote": 20.020638}, {"ts": 1772459820000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 432.4, "quote_volume": 8.04264, "trades": 1, "taker_buy_volume": 432.4, "taker_buy_quote": 8.04264}, {"ts": 1772459880000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 3240.3, "quote_volume": 60.26958, "trades": 5, "taker_buy_volume": 2210.3, "taker_buy_quote": 41.11158}, {"ts": 1772459940000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 481.3, "quote_volume": 8.95218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460000000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 5231.4, "quote_volume": 97.30404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460060000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01859, "volume": 28488.0, "quote_volume": 529.440579, "trades": 22, "taker_buy_volume": 15306.9, "taker_buy_quote": 284.507472}, {"ts": 1772460120000, "open": 0.01859, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 3381.5, "quote_volume": 62.821761, "trades": 5, "taker_buy_volume": 1760.0, "taker_buy_quote": 32.706205}, {"ts": 1772460180000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 540.5, "quote_volume": 10.037085, "trades": 1, "taker_buy_volume": 540.5, "taker_buy_quote": 10.037085}, {"ts": 1772460240000, "open": 0.01856, "high": 0.01859, "low": 0.01854, "close": 0.01859, "volume": 27288.6, "quote_volume": 506.473944, "trades": 9, "taker_buy_volume": 21110.7, "taker_buy_quote": 391.874887}, {"ts": 1772460300000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 2426.8, "quote_volume": 45.245578, "trades": 2, "taker_buy_volume": 2426.8, "taker_buy_quote": 45.245578}, {"ts": 1772460360000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01867, "volume": 5945.6, "quote_volume": 110.99847, "trades": 2, "taker_buy_volume": 5357.4, "taker_buy_quote": 100.022658}, {"ts": 1772460420000, "open": 0.01867, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 1341.1, "quote_volume": 25.044017, "trades": 2, "taker_buy_volume": 1341.1, "taker_buy_quote": 25.044017}, {"ts": 1772460480000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460540000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460600000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460660000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1563.4, "quote_volume": 29.219946, "trades": 2, "taker_buy_volume": 1563.4, "taker_buy_quote": 29.219946}, {"ts": 1772460720000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 347.2, "quote_volume": 6.49264, "trades": 1, "taker_buy_volume": 347.2, "taker_buy_quote": 6.49264}, {"ts": 1772460780000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 481.3, "quote_volume": 9.00031, "trades": 1, "taker_buy_volume": 481.3, "taker_buy_quote": 9.00031}, {"ts": 1772460840000, "open": 0.01871, "high": 0.01871, "low": 0.01868, "close": 0.01868, "volume": 2091.1, "quote_volume": 39.098222, "trades": 4, "taker_buy_volume": 1556.3, "taker_buy_quote": 29.108158}, {"ts": 1772460900000, "open": 0.01868, "high": 0.01872, "low": 0.01868, "close": 0.01872, "volume": 2513.3, "quote_volume": 47.012612, "trades": 3, "taker_buy_volume": 1604.2, "taker_buy_quote": 30.030624}, {"ts": 1772460960000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 906.8, "quote_volume": 16.961973, "trades": 2, "taker_buy_volume": 481.3, "taker_buy_quote": 9.005123}, {"ts": 1772461020000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 1522.7, "quote_volume": 28.47449, "trades": 2, "taker_buy_volume": 1522.7, "taker_buy_quote": 28.47449}, {"ts": 1772461080000, "open": 0.01869, "high": 0.01871, "low": 0.01869, "close": 0.01871, "volume": 2080.2, "quote_volume": 38.906684, "trades": 4, "taker_buy_volume": 534.8, "taker_buy_quote": 10.006108}, {"ts": 1772461140000, "open": 0.01871, "high": 0.01871, "low": 0.01869, "close": 0.01869, "volume": 904.2, "quote_volume": 16.908008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461200000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461260000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461320000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461380000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 1021.5, "quote_volume": 19.096674, "trades": 2, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.096674}, {"ts": 1772461440000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 967.8, "quote_volume": 18.093021, "trades": 2, "taker_buy_volume": 967.8, "taker_buy_quote": 18.093021}, {"ts": 1772461500000, "open": 0.0187, "high": 0.01873, "low": 0.0187, "close": 0.01871, "volume": 2622.7, "quote_volume": 49.078151, "trades": 5, "taker_buy_volume": 2090.8, "taker_buy_quote": 39.126302}, {"ts": 1772461560000, "open": 0.01869, "high": 0.01869, "low": 0.01866, "close": 0.01866, "volume": 15729.1, "quote_volume": 293.65847, "trades": 11, "taker_buy_volume": 1340.1, "taker_buy_quote": 25.006266}, {"ts": 1772461620000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 2153.2, "quote_volume": 40.149823, "trades": 2, "taker_buy_volume": 735.7, "taker_buy_quote": 13.713448}, {"ts": 1772461680000, "open": 0.01866, "high": 0.0187, "low": 0.01866, "close": 0.0187, "volume": 7042.5, "quote_volume": 131.46975, "trades": 2, "taker_buy_volume": 7042.5, "taker_buy_quote": 131.46975}, {"ts": 1772461740000, "open": 0.01868, "high": 0.01869, "low": 0.01868, "close": 0.01869, "volume": 7616.7, "quote_volume": 142.311163, "trades": 2, "taker_buy_volume": 7616.7, "taker_buy_quote": 142.311163}, {"ts": 1772461800000, "open": 0.01869, "high": 0.01872, "low": 0.01869, "close": 0.01872, "volume": 7867.5, "quote_volume": 147.192397, "trades": 4, "taker_buy_volume": 6693.9, "taker_buy_quote": 125.253558}, {"ts": 1772461860000, "open": 0.01874, "high": 0.01883, "low": 0.01874, "close": 0.0188, "volume": 36990.1, "quote_volume": 694.834949, "trades": 16, "taker_buy_volume": 25211.0, "taker_buy_quote": 473.500369}, {"ts": 1772461920000, "open": 0.01881, "high": 0.01887, "low": 0.01879, "close": 0.01886, "volume": 62095.0, "quote_volume": 1170.177425, "trades": 18, "taker_buy_volume": 56031.9, "taker_buy_quote": 1055.82028}, {"ts": 1772461980000, "open": 0.01883, "high": 0.01883, "low": 0.01882, "close": 0.01882, "volume": 4997.8, "quote_volume": 94.06873, "trades": 5, "taker_buy_volume": 3984.4, "taker_buy_quote": 74.986408}, {"ts": 1772462040000, "open": 0.01886, "high": 0.01889, "low": 0.01886, "close": 0.01889, "volume": 13055.7, "quote_volume": 246.38931, "trades": 3, "taker_buy_volume": 8187.4, "taker_buy_quote": 154.573172}, {"ts": 1772462100000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01887, "volume": 11158.0, "quote_volume": 210.489095, "trades": 7, "taker_buy_volume": 9001.4, "taker_buy_quote": 169.815619}, {"ts": 1772462160000, "open": 0.01883, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 28293.8, "quote_volume": 532.674146, "trades": 11, "taker_buy_volume": 5312.2, "taker_buy_quote": 99.983766}, {"ts": 1772462220000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01883, "volume": 2286.7, "quote_volume": 43.066467, "trades": 4, "taker_buy_volume": 1751.4, "taker_buy_quote": 32.992121}, {"ts": 1772462280000, "open": 0.01884, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 2393.5, "quote_volume": 45.098837, "trades": 5, "taker_buy_volume": 1489.3, "taker_buy_quote": 28.068518}, {"ts": 1772462340000, "open": 0.01883, "high": 0.01886, "low": 0.01883, "close": 0.01883, "volume": 4071.4, "quote_volume": 76.741925, "trades": 4, "taker_buy_volume": 2582.1, "taker_buy_quote": 48.698406}, {"ts": 1772462400000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 1225.6, "quote_volume": 23.10256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462460000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462520000, "open": 0.01886, "high": 0.01889, "low": 0.01885, "close": 0.01887, "volume": 38120.8, "quote_volume": 719.382527, "trades": 17, "taker_buy_volume": 16064.3, "taker_buy_quote": 303.363272}, {"ts": 1772462580000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462640000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 425.5, "quote_volume": 8.04195, "trades": 1, "taker_buy_volume": 425.5, "taker_buy_quote": 8.04195}, {"ts": 1772462700000, "open": 0.0189, "high": 0.0189, "low": 0.01887, "close": 0.01887, "volume": 22847.8, "quote_volume": 431.172909, "trades": 5, "taker_buy_volume": 1164.1, "taker_buy_quote": 22.00149}, {"ts": 1772462760000, "open": 0.01887, "high": 0.0189, "low": 0.01887, "close": 0.0189, "volume": 7838.7, "quote_volume": 148.085019, "trades": 2, "taker_buy_volume": 7838.7, "taker_buy_quote": 148.085019}, {"ts": 1772462820000, "open": 0.01891, "high": 0.01898, "low": 0.01891, "close": 0.01898, "volume": 82727.4, "quote_volume": 1567.086406, "trades": 36, "taker_buy_volume": 62500.1, "taker_buy_quote": 1183.81292}, {"ts": 1772462880000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 848.8, "quote_volume": 16.101736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462940000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 1343.8, "quote_volume": 25.542691, "trades": 2, "taker_buy_volume": 1343.8, "taker_buy_quote": 25.542691}, {"ts": 1772463000000, "open": 0.01902, "high": 0.01905, "low": 0.01902, "close": 0.01905, "volume": 8145.0, "quote_volume": 155.06796, "trades": 3, "taker_buy_volume": 5251.5, "taker_buy_quote": 99.98856}, {"ts": 1772463060000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463120000, "open": 0.01905, "high": 0.01905, "low": 0.01901, "close": 0.01901, "volume": 35774.2, "quote_volume": 681.31965, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463180000, "open": 0.01908, "high": 0.01908, "low": 0.01905, "close": 0.01905, "volume": 1049.9, "quote_volume": 20.016384, "trades": 2, "taker_buy_volume": 526.3, "taker_buy_quote": 10.041804}, {"ts": 1772463240000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463300000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463360000, "open": 0.01903, "high": 0.01903, "low": 0.01895, "close": 0.01898, "volume": 124245.3, "quote_volume": 2357.395214, "trades": 27, "taker_buy_volume": 47138.9, "taker_buy_quote": 894.789749}, {"ts": 1772463420000, "open": 0.01897, "high": 0.019, "low": 0.01897, "close": 0.019, "volume": 8699.5, "quote_volume": 165.20429, "trades": 6, "taker_buy_volume": 8061.7, "taker_buy_quote": 153.105224}, {"ts": 1772463480000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 2997.6, "quote_volume": 56.959189, "trades": 6, "taker_buy_volume": 1531.6, "taker_buy_quote": 29.110425}, {"ts": 1772463540000, "open": 0.01901, "high": 0.01903, "low": 0.019, "close": 0.019, "volume": 2568.5, "quote_volume": 48.824103, "trades": 5, "taker_buy_volume": 578.9, "taker_buy_quote": 11.016467}, {"ts": 1772463600000, "open": 0.01899, "high": 0.01902, "low": 0.01893, "close": 0.01893, "volume": 102196.2, "quote_volume": 1939.268239, "trades": 33, "taker_buy_volume": 50404.3, "taker_buy_quote": 956.788419}, {"ts": 1772463660000, "open": 0.01892, "high": 0.01895, "low": 0.01891, "close": 0.01894, "volume": 68777.2, "quote_volume": 1301.61665, "trades": 14, "taker_buy_volume": 35312.8, "taker_buy_quote": 668.46178}, {"ts": 1772463720000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01895, "volume": 5548.6, "quote_volume": 105.185141, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 85.24416}, {"ts": 1772463780000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 13488.0, "quote_volume": 255.23792, "trades": 4, "taker_buy_volume": 13488.0, "taker_buy_quote": 255.23792}, {"ts": 1772463840000, "open": 0.01889, "high": 0.01892, "low": 0.01889, "close": 0.01892, "volume": 18540.7, "quote_volume": 350.748203, "trades": 7, "taker_buy_volume": 16909.2, "taker_buy_quote": 319.907064}, {"ts": 1772463900000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 473.7, "quote_volume": 8.981352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463960000, "open": 0.01897, "high": 0.01901, "low": 0.01897, "close": 0.01898, "volume": 2957.1, "quote_volume": 56.156443, "trades": 6, "taker_buy_volume": 1851.9, "taker_buy_quote": 35.179221}, {"ts": 1772464020000, "open": 0.01899, "high": 0.01904, "low": 0.01899, "close": 0.01903, "volume": 6575.5, "quote_volume": 125.162595, "trades": 4, "taker_buy_volume": 5251.5, "taker_buy_quote": 99.98856}, {"ts": 1772464080000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 572.9, "quote_volume": 10.936661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464140000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 2463.9, "quote_volume": 47.055802, "trades": 5, "taker_buy_volume": 1526.3, "taker_buy_quote": 29.15233}, {"ts": 1772464200000, "open": 0.01906, "high": 0.01914, "low": 0.01906, "close": 0.01914, "volume": 29640.3, "quote_volume": 566.673499, "trades": 11, "taker_buy_volume": 7170.3, "taker_buy_quote": 137.109724}, {"ts": 1772464260000, "open": 0.01912, "high": 0.01914, "low": 0.01912, "close": 0.01914, "volume": 2608.1, "quote_volume": 49.909658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464320000, "open": 0.01919, "high": 0.01922, "low": 0.01918, "close": 0.01918, "volume": 28744.2, "quote_volume": 551.585367, "trades": 8, "taker_buy_volume": 5571.7, "taker_buy_quote": 106.93178}, {"ts": 1772464380000, "open": 0.01926, "high": 0.01927, "low": 0.01924, "close": 0.01924, "volume": 17382.3, "quote_volume": 334.750378, "trades": 5, "taker_buy_volume": 10246.9, "taker_buy_quote": 197.407184}, {"ts": 1772464440000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01926, "volume": 6455.9, "quote_volume": 124.284384, "trades": 3, "taker_buy_volume": 830.9, "taker_buy_quote": 16.003134}, {"ts": 1772464500000, "open": 0.01929, "high": 0.0193, "low": 0.01926, "close": 0.01928, "volume": 3459.0, "quote_volume": 66.689684, "trades": 4, "taker_buy_volume": 2294.1, "taker_buy_quote": 44.25371}, {"ts": 1772464560000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 7127.3, "quote_volume": 137.504323, "trades": 4, "taker_buy_volume": 935.3, "taker_buy_quote": 18.060643}, {"ts": 1772464620000, "open": 0.01927, "high": 0.01934, "low": 0.01927, "close": 0.01933, "volume": 4798.2, "quote_volume": 92.670421, "trades": 6, "taker_buy_volume": 4280.1, "taker_buy_quote": 82.686634}, {"ts": 1772464680000, "open": 0.01935, "high": 0.01935, "low": 0.01931, "close": 0.01931, "volume": 93685.5, "quote_volume": 1812.627965, "trades": 14, "taker_buy_volume": 39282.6, "taker_buy_quote": 760.112611}, {"ts": 1772464740000, "open": 0.0193, "high": 0.0193, "low": 0.01927, "close": 0.01929, "volume": 3793.4, "quote_volume": 73.183606, "trades": 6, "taker_buy_volume": 2342.7, "taker_buy_quote": 45.21411}, {"ts": 1772464800000, "open": 0.01929, "high": 0.01932, "low": 0.01929, "close": 0.01932, "volume": 3051.0, "quote_volume": 58.885262, "trades": 4, "taker_buy_volume": 416.7, "taker_buy_quote": 8.038143}, {"ts": 1772464860000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 16441.9, "quote_volume": 318.306329, "trades": 4, "taker_buy_volume": 261.0, "taker_buy_quote": 5.05296}, {"ts": 1772464920000, "open": 0.01934, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 15273.6, "quote_volume": 295.393725, "trades": 3, "taker_buy_volume": 5167.9, "taker_buy_quote": 99.998865}, {"ts": 1772464980000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465040000, "open": 0.01929, "high": 0.01934, "low": 0.01929, "close": 0.01934, "volume": 8934.1, "quote_volume": 172.685944, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 108.73125}, {"ts": 1772465100000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 1394.0, "quote_volume": 26.98784, "trades": 1, "taker_buy_volume": 1394.0, "taker_buy_quote": 26.98784}, {"ts": 1772465160000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465220000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 2906.9, "quote_volume": 56.248515, "trades": 2, "taker_buy_volume": 1033.5, "taker_buy_quote": 19.998225}, {"ts": 1772465280000, "open": 0.01935, "high": 0.01935, "low": 0.0193, "close": 0.0193, "volume": 21196.8, "quote_volume": 409.76353, "trades": 6, "taker_buy_volume": 4388.0, "taker_buy_quote": 84.77616}, {"ts": 1772465340000, "open": 0.01931, "high": 0.01934, "low": 0.01931, "close": 0.01934, "volume": 76172.1, "quote_volume": 1472.451707, "trades": 13, "taker_buy_volume": 76172.1, "taker_buy_quote": 1472.451707}, {"ts": 1772465400000, "open": 0.01932, "high": 0.01934, "low": 0.01932, "close": 0.01934, "volume": 7141.0, "quote_volume": 138.095766, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 108.7875}, {"ts": 1772465460000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 788.8, "quote_volume": 15.22116, "trades": 2, "taker_buy_volume": 788.8, "taker_buy_quote": 15.22116}, {"ts": 1772465520000, "open": 0.01929, "high": 0.01929, "low": 0.01922, "close": 0.01922, "volume": 24628.1, "quote_volume": 473.974284, "trades": 9, "taker_buy_volume": 2755.7, "taker_buy_quote": 53.104943}, {"ts": 1772465580000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 4580.8, "quote_volume": 88.101144, "trades": 2, "taker_buy_volume": 4580.8, "taker_buy_quote": 88.101144}, {"ts": 1772465640000, "open": 0.01929, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 1656.2, "quote_volume": 31.943974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465700000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 416.7, "quote_volume": 8.04231, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 8.04231}, {"ts": 1772465760000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 2861.8, "quote_volume": 55.237895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465820000, "open": 0.01929, "high": 0.01934, "low": 0.01929, "close": 0.01934, "volume": 3358.2, "quote_volume": 64.865055, "trades": 5, "taker_buy_volume": 1424.8, "taker_buy_quote": 27.546565}, {"ts": 1772465880000, "open": 0.01931, "high": 0.01936, "low": 0.01931, "close": 0.01935, "volume": 61947.9, "quote_volume": 1198.224607, "trades": 23, "taker_buy_volume": 56978.2, "taker_buy_quote": 1102.125175}, {"ts": 1772465940000, "open": 0.01936, "high": 0.01937, "low": 0.01934, "close": 0.01937, "volume": 44530.2, "quote_volume": 861.909568, "trades": 12, "taker_buy_volume": 44530.2, "taker_buy_quote": 861.909568}, {"ts": 1772466000000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 5000.0, "quote_volume": 96.8, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 96.8}, {"ts": 1772466060000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 6689.8, "quote_volume": 129.570778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466120000, "open": 0.01938, "high": 0.01941, "low": 0.01938, "close": 0.0194, "volume": 6496.7, "quote_volume": 125.927534, "trades": 4, "taker_buy_volume": 6496.7, "taker_buy_quote": 125.927534}, {"ts": 1772466180000, "open": 0.0194, "high": 0.01941, "low": 0.01939, "close": 0.0194, "volume": 14874.8, "quote_volume": 288.623267, "trades": 5, "taker_buy_volume": 4352.7, "taker_buy_quote": 84.44238}, {"ts": 1772466240000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 5147.8, "quote_volume": 100.021754, "trades": 1, "taker_buy_volume": 5147.8, "taker_buy_quote": 100.021754}, {"ts": 1772466300000, "open": 0.01944, "high": 0.01944, "low": 0.01942, "close": 0.01942, "volume": 8780.4, "quote_volume": 170.534804, "trades": 4, "taker_buy_volume": 8380.0, "taker_buy_quote": 162.755032}, {"ts": 1772466360000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466420000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 2529.2, "quote_volume": 49.117064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466480000, "open": 0.01939, "high": 0.0194, "low": 0.01937, "close": 0.01938, "volume": 37858.8, "quote_volume": 733.935922, "trades": 15, "taker_buy_volume": 7388.6, "taker_buy_quote": 143.2634}, {"ts": 1772466540000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01939, "volume": 1446.5, "quote_volume": 28.043511, "trades": 3, "taker_buy_volume": 1034.1, "taker_buy_quote": 20.051199}, {"ts": 1772466600000, "open": 0.0194, "high": 0.01941, "low": 0.01936, "close": 0.01941, "volume": 40793.4, "quote_volume": 790.403484, "trades": 10, "taker_buy_volume": 9594.6, "taker_buy_quote": 186.114023}, {"ts": 1772466660000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 7616.8, "quote_volume": 147.700213, "trades": 5, "taker_buy_volume": 3427.2, "taker_buy_quote": 66.463869}, {"ts": 1772466720000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 1502.5, "quote_volume": 29.122595, "trades": 3, "taker_buy_volume": 1502.5, "taker_buy_quote": 29.122595}, {"ts": 1772466780000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01934, "volume": 23495.1, "quote_volume": 454.396746, "trades": 10, "taker_buy_volume": 11781.7, "taker_buy_quote": 227.863777}, {"ts": 1772466840000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 7819.4, "quote_volume": 151.070808, "trades": 4, "taker_buy_volume": 7819.4, "taker_buy_quote": 151.070808}, {"ts": 1772466900000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 10763.6, "quote_volume": 208.27566, "trades": 2, "taker_buy_volume": 10763.6, "taker_buy_quote": 208.27566}, {"ts": 1772466960000, "open": 0.01938, "high": 0.01938, "low": 0.01937, "close": 0.01938, "volume": 40522.6, "quote_volume": 785.265647, "trades": 5, "taker_buy_volume": 34288.5, "taker_buy_quote": 664.51113}, {"ts": 1772467020000, "open": 0.01935, "high": 0.01938, "low": 0.01935, "close": 0.01936, "volume": 8363.4, "quote_volume": 161.960222, "trades": 7, "taker_buy_volume": 3243.5, "taker_buy_quote": 62.834885}, {"ts": 1772467080000, "open": 0.01939, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 2932.6, "quote_volume": 56.823114, "trades": 3, "taker_buy_volume": 932.6, "taker_buy_quote": 18.083114}, {"ts": 1772467140000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 2056.5, "quote_volume": 39.886357, "trades": 4, "taker_buy_volume": 518.1, "taker_buy_quote": 10.05114}, {"ts": 1772467200000, "open": 0.01941, "high": 0.01943, "low": 0.01941, "close": 0.01943, "volume": 10709.7, "quote_volume": 208.081265, "trades": 5, "taker_buy_volume": 10299.4, "taker_buy_quote": 200.117342}, {"ts": 1772467260000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467320000, "open": 0.0194, "high": 0.0194, "low": 0.01937, "close": 0.01937, "volume": 27657.6, "quote_volume": 536.360282, "trades": 7, "taker_buy_volume": 6661.2, "taker_buy_quote": 129.047132}, {"ts": 1772467380000, "open": 0.01939, "high": 0.01943, "low": 0.01939, "close": 0.01943, "volume": 5586.4, "quote_volume": 108.420626, "trades": 6, "taker_buy_volume": 5586.4, "taker_buy_quote": 108.420626}, {"ts": 1772467440000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 7122.2, "quote_volume": 138.110285, "trades": 4, "taker_buy_volume": 984.4, "taker_buy_quote": 19.093215}, {"ts": 1772467500000, "open": 0.01939, "high": 0.01943, "low": 0.01939, "close": 0.01943, "volume": 1641.0, "quote_volume": 31.847195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467560000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467620000, "open": 0.01945, "high": 0.01945, "low": 0.01943, "close": 0.01944, "volume": 9038.1, "quote_volume": 175.717579, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467680000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2899.5, "quote_volume": 56.42427, "trades": 2, "taker_buy_volume": 2899.5, "taker_buy_quote": 56.42427}, {"ts": 1772467740000, "open": 0.01947, "high": 0.0195, "low": 0.01945, "close": 0.0195, "volume": 106530.2, "quote_volume": 2074.059125, "trades": 31, "taker_buy_volume": 62042.8, "taker_buy_quote": 1208.127132}, {"ts": 1772467800000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 8745.9, "quote_volume": 170.587459, "trades": 8, "taker_buy_volume": 5019.4, "taker_buy_quote": 97.920709}, {"ts": 1772467860000, "open": 0.01951, "high": 0.01953, "low": 0.01951, "close": 0.01953, "volume": 2415.4, "quote_volume": 47.155572, "trades": 3, "taker_buy_volume": 1956.2, "taker_buy_quote": 38.19658}, {"ts": 1772467920000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 15364.3, "quote_volume": 299.906544, "trades": 6, "taker_buy_volume": 9280.1, "taker_buy_quote": 181.147552}, {"ts": 1772467980000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 1377.6, "quote_volume": 26.876976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468040000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 1224.6, "quote_volume": 23.891946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468100000, "open": 0.01953, "high": 0.01953, "low": 0.01948, "close": 0.01948, "volume": 1372.2, "quote_volume": 26.766634, "trades": 3, "taker_buy_volume": 964.0, "taker_buy_quote": 18.79857}, {"ts": 1772468160000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 979.4, "quote_volume": 19.078712, "trades": 2, "taker_buy_volume": 979.4, "taker_buy_quote": 19.078712}, {"ts": 1772468220000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 626.2, "quote_volume": 12.192114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468280000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 5543.3, "quote_volume": 107.966879, "trades": 3, "taker_buy_volume": 3882.8, "taker_buy_quote": 75.636944}, {"ts": 1772468340000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468400000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468460000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468520000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468580000, "open": 0.01951, "high": 0.01953, "low": 0.0195, "close": 0.0195, "volume": 50870.1, "quote_volume": 993.263149, "trades": 11, "taker_buy_volume": 27725.0, "taker_buy_quote": 541.273018}, {"ts": 1772468640000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 975.2, "quote_volume": 19.012318, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 11.0565}, {"ts": 1772468700000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 1490.7, "quote_volume": 29.053743, "trades": 3, "taker_buy_volume": 1082.5, "taker_buy_quote": 21.097925}, {"ts": 1772468760000, "open": 0.0195, "high": 0.0195, "low": 0.01943, "close": 0.01943, "volume": 27268.7, "quote_volume": 530.213932, "trades": 9, "taker_buy_volume": 6222.5, "taker_buy_quote": 120.97328}, {"ts": 1772468820000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468880000, "open": 0.01945, "high": 0.01945, "low": 0.01943, "close": 0.01943, "volume": 869.4, "quote_volume": 16.901896, "trades": 2, "taker_buy_volume": 472.7, "taker_buy_quote": 9.194015}, {"ts": 1772468940000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469000000, "open": 0.01945, "high": 0.01946, "low": 0.01943, "close": 0.01946, "volume": 145348.4, "quote_volume": 2824.855411, "trades": 17, "taker_buy_volume": 53537.1, "taker_buy_quote": 1040.351019}, {"ts": 1772469060000, "open": 0.0194, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 11475.6, "quote_volume": 222.506652, "trades": 6, "taker_buy_volume": 1657.9, "taker_buy_quote": 32.1415}, {"ts": 1772469120000, "open": 0.01936, "high": 0.01939, "low": 0.01936, "close": 0.01939, "volume": 8854.9, "quote_volume": 171.447787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469180000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 1599.4, "quote_volume": 31.02836, "trades": 1, "taker_buy_volume": 1599.4, "taker_buy_quote": 31.02836}, {"ts": 1772469240000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 24460.8, "quote_volume": 473.31648, "trades": 5, "taker_buy_volume": 15295.4, "taker_buy_quote": 295.96599}, {"ts": 1772469300000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469360000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469420000, "open": 0.01932, "high": 0.01932, "low": 0.01929, "close": 0.0193, "volume": 10747.1, "quote_volume": 207.447123, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469480000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 10313.6, "quote_volume": 199.05248, "trades": 5, "taker_buy_volume": 9243.8, "taker_buy_quote": 178.40534}, {"ts": 1772469540000, "open": 0.0193, "high": 0.01935, "low": 0.0193, "close": 0.01935, "volume": 36102.1, "quote_volume": 696.838119, "trades": 8, "taker_buy_volume": 34141.2, "taker_buy_quote": 658.937595}, {"ts": 1772469600000, "open": 0.01936, "high": 0.0194, "low": 0.01936, "close": 0.01939, "volume": 9500.6, "quote_volume": 184.202899, "trades": 5, "taker_buy_volume": 1095.0, "taker_buy_quote": 21.218315}, {"ts": 1772469660000, "open": 0.0194, "high": 0.01944, "low": 0.0194, "close": 0.01944, "volume": 6713.4, "quote_volume": 130.414512, "trades": 7, "taker_buy_volume": 6251.9, "taker_buy_quote": 121.452182}, {"ts": 1772469720000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 4496.0, "quote_volume": 87.53712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469780000, "open": 0.01945, "high": 0.0195, "low": 0.01945, "close": 0.0195, "volume": 10625.7, "quote_volume": 207.177139, "trades": 11, "taker_buy_volume": 10350.8, "taker_buy_quote": 201.830334}, {"ts": 1772469840000, "open": 0.01946, "high": 0.01949, "low": 0.01946, "close": 0.01949, "volume": 3594.2, "quote_volume": 69.966718, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 11.04516}, {"ts": 1772469900000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 1134.0, "quote_volume": 22.113, "trades": 2, "taker_buy_volume": 1134.0, "taker_buy_quote": 22.113}, {"ts": 1772469960000, "open": 0.01952, "high": 0.01955, "low": 0.0195, "close": 0.01955, "volume": 11619.4, "quote_volume": 227.126551, "trades": 4, "taker_buy_volume": 11211.2, "taker_buy_quote": 219.166651}, {"ts": 1772470020000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470080000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470140000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 1585.9, "quote_volume": 30.909191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470200000, "open": 0.0195, "high": 0.0195, "low": 0.01947, "close": 0.01947, "volume": 11151.9, "quote_volume": 217.19766, "trades": 4, "taker_buy_volume": 1030.9, "taker_buy_quote": 20.08554}, {"ts": 1772470260000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 8860.2, "quote_volume": 172.419492, "trades": 2, "taker_buy_volume": 8860.2, "taker_buy_quote": 172.419492}, {"ts": 1772470320000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470380000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 7669.3, "quote_volume": 149.265021, "trades": 2, "taker_buy_volume": 7669.3, "taker_buy_quote": 149.265021}, {"ts": 1772470440000, "open": 0.01947, "high": 0.01951, "low": 0.01947, "close": 0.01948, "volume": 123881.8, "quote_volume": 2414.522896, "trades": 17, "taker_buy_volume": 118256.8, "taker_buy_quote": 2304.947896}, {"ts": 1772470500000, "open": 0.01947, "high": 0.01947, "low": 0.01945, "close": 0.01945, "volume": 14019.4, "quote_volume": 272.724384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470560000, "open": 0.01947, "high": 0.01947, "low": 0.01945, "close": 0.01945, "volume": 1062.6, "quote_volume": 20.67754, "trades": 2, "taker_buy_volume": 498.5, "taker_buy_quote": 9.705795}, {"ts": 1772470620000, "open": 0.01946, "high": 0.01946, "low": 0.01944, "close": 0.01944, "volume": 6926.0, "quote_volume": 134.66445, "trades": 3, "taker_buy_volume": 1150.5, "taker_buy_quote": 22.38873}, {"ts": 1772470680000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 1080.1, "quote_volume": 20.997144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470740000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 2115.4, "quote_volume": 41.123376, "trades": 1, "taker_buy_volume": 2115.4, "taker_buy_quote": 41.123376}, {"ts": 1772470800000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 567.4, "quote_volume": 11.024582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470860000, "open": 0.01943, "high": 0.01943, "low": 0.01938, "close": 0.01939, "volume": 125794.2, "quote_volume": 2439.588845, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470920000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 2964.0, "quote_volume": 57.497497, "trades": 6, "taker_buy_volume": 1117.9, "taker_buy_quote": 21.68726}, {"ts": 1772470980000, "open": 0.01941, "high": 0.0195, "low": 0.01941, "close": 0.01947, "volume": 125452.4, "quote_volume": 2439.739938, "trades": 28, "taker_buy_volume": 113371.4, "taker_buy_quote": 2204.618796}, {"ts": 1772471040000, "open": 0.0195, "high": 0.01952, "low": 0.0195, "close": 0.01951, "volume": 7222.0, "quote_volume": 140.848446, "trades": 6, "taker_buy_volume": 5895.4, "taker_buy_quote": 114.975664}, {"ts": 1772471100000, "open": 0.01951, "high": 0.01952, "low": 0.01949, "close": 0.01949, "volume": 24280.0, "quote_volume": 473.633038, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471160000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 3969.7, "quote_volume": 77.443177, "trades": 4, "taker_buy_volume": 3969.7, "taker_buy_quote": 77.443177}, {"ts": 1772471220000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01949, "volume": 22309.6, "quote_volume": 434.612658, "trades": 6, "taker_buy_volume": 1288.7, "taker_buy_quote": 25.125526}, {"ts": 1772471280000, "open": 0.01949, "high": 0.01949, "low": 0.01947, "close": 0.01948, "volume": 15310.4, "quote_volume": 298.146583, "trades": 10, "taker_buy_volume": 12887.1, "taker_buy_quote": 250.964932}, {"ts": 1772471340000, "open": 0.01947, "high": 0.01947, "low": 0.01946, "close": 0.01946, "volume": 1429.8, "quote_volume": 27.828547, "trades": 2, "taker_buy_volume": 1429.8, "taker_buy_quote": 27.828547}, {"ts": 1772471400000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471460000, "open": 0.01946, "high": 0.01946, "low": 0.01942, "close": 0.01942, "volume": 12173.6, "quote_volume": 236.645559, "trades": 4, "taker_buy_volume": 3602.7, "taker_buy_quote": 70.072515}, {"ts": 1772471520000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471580000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471640000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471700000, "open": 0.01944, "high": 0.01944, "low": 0.01942, "close": 0.01942, "volume": 5228.4, "quote_volume": 101.582893, "trades": 3, "taker_buy_volume": 566.4, "taker_buy_quote": 11.010816}, {"ts": 1772471760000, "open": 0.01943, "high": 0.01943, "low": 0.01938, "close": 0.01938, "volume": 51320.7, "quote_volume": 995.639911, "trades": 13, "taker_buy_volume": 977.6, "taker_buy_quote": 18.994768}, {"ts": 1772471820000, "open": 0.01938, "high": 0.01938, "low": 0.01932, "close": 0.01932, "volume": 7792.2, "quote_volume": 150.781623, "trades": 10, "taker_buy_volume": 880.8, "taker_buy_quote": 17.057469}, {"ts": 1772471880000, "open": 0.01934, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 4112.0, "quote_volume": 79.520625, "trades": 4, "taker_buy_volume": 2533.3, "taker_buy_quote": 49.004354}, {"ts": 1772471940000, "open": 0.01932, "high": 0.01936, "low": 0.01932, "close": 0.01936, "volume": 26493.8, "quote_volume": 512.677347, "trades": 8, "taker_buy_volume": 21887.1, "taker_buy_quote": 423.571635}, {"ts": 1772472000000, "open": 0.01937, "high": 0.01939, "low": 0.01937, "close": 0.01939, "volume": 17119.9, "quote_volume": 331.763799, "trades": 5, "taker_buy_volume": 17119.9, "taker_buy_quote": 331.763799}, {"ts": 1772472060000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 410.5, "quote_volume": 7.959595, "trades": 1, "taker_buy_volume": 410.5, "taker_buy_quote": 7.959595}, {"ts": 1772472120000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472180000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 600.0, "quote_volume": 11.622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472240000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472300000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472360000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472420000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472480000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472540000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472600000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 1031.7, "quote_volume": 19.973712, "trades": 1, "taker_buy_volume": 1031.7, "taker_buy_quote": 19.973712}, {"ts": 1772472660000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472720000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 10796.9, "quote_volume": 208.812046, "trades": 2, "taker_buy_volume": 10796.9, "taker_buy_quote": 208.812046}, {"ts": 1772472780000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472840000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472900000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 1032.2, "quote_volume": 19.993714, "trades": 1, "taker_buy_volume": 1032.2, "taker_buy_quote": 19.993714}, {"ts": 1772472960000, "open": 0.01938, "high": 0.01938, "low": 0.01937, "close": 0.01938, "volume": 1738.1, "quote_volume": 33.681331, "trades": 3, "taker_buy_volume": 1738.1, "taker_buy_quote": 33.681331}, {"ts": 1772473020000, "open": 0.01937, "high": 0.01937, "low": 0.01932, "close": 0.01932, "volume": 9001.5, "quote_volume": 174.146155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473080000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 47234.1, "quote_volume": 910.51117, "trades": 11, "taker_buy_volume": 6041.7, "taker_buy_quote": 116.479809}, {"ts": 1772473140000, "open": 0.01928, "high": 0.01928, "low": 0.0192, "close": 0.0192, "volume": 567537.5, "quote_volume": 10912.783855, "trades": 58, "taker_buy_volume": 49690.5, "taker_buy_quote": 956.680863}, {"ts": 1772473200000, "open": 0.0192, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 84558.7, "quote_volume": 1624.511802, "trades": 15, "taker_buy_volume": 71899.2, "taker_buy_quote": 1381.449402}, {"ts": 1772473260000, "open": 0.0192, "high": 0.01924, "low": 0.01919, "close": 0.01923, "volume": 114733.9, "quote_volume": 2206.297604, "trades": 14, "taker_buy_volume": 113438.6, "taker_buy_quote": 2181.431989}, {"ts": 1772473320000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 414.5, "quote_volume": 7.9584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473380000, "open": 0.01919, "high": 0.01919, "low": 0.01915, "close": 0.01915, "volume": 266072.6, "quote_volume": 5096.053028, "trades": 48, "taker_buy_volume": 112995.1, "taker_buy_quote": 2164.427091}, {"ts": 1772473440000, "open": 0.01915, "high": 0.01915, "low": 0.01913, "close": 0.01915, "volume": 27190.2, "quote_volume": 520.68164, "trades": 7, "taker_buy_volume": 9947.7, "taker_buy_quote": 190.498455}, {"ts": 1772473500000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 6344.6, "quote_volume": 121.457293, "trades": 2, "taker_buy_volume": 4179.7, "taker_buy_quote": 79.999458}, {"ts": 1772473560000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473620000, "open": 0.01918, "high": 0.01925, "low": 0.01918, "close": 0.01925, "volume": 24300.8, "quote_volume": 466.786667, "trades": 12, "taker_buy_volume": 22642.9, "taker_buy_quote": 434.93789}, {"ts": 1772473680000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 20868.6, "quote_volume": 401.089311, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473740000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 1502.5, "quote_volume": 28.858362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473800000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 5208.8, "quote_volume": 100.113136, "trades": 5, "taker_buy_volume": 3602.7, "taker_buy_quote": 69.243894}, {"ts": 1772473860000, "open": 0.01927, "high": 0.01932, "low": 0.01927, "close": 0.01932, "volume": 10618.3, "quote_volume": 204.83076, "trades": 6, "taker_buy_volume": 6122.3, "taker_buy_quote": 118.013}, {"ts": 1772473920000, "open": 0.01932, "high": 0.01934, "low": 0.01932, "close": 0.01934, "volume": 5998.2, "quote_volume": 115.915268, "trades": 3, "taker_buy_volume": 1502.2, "taker_buy_quote": 29.052548}, {"ts": 1772473980000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474040000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 7182.4, "quote_volume": 138.999581, "trades": 5, "taker_buy_volume": 7182.4, "taker_buy_quote": 138.999581}, {"ts": 1772474100000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 293.7, "quote_volume": 5.686032, "trades": 1, "taker_buy_volume": 293.7, "taker_buy_quote": 5.686032}, {"ts": 1772474160000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474220000, "open": 0.01936, "high": 0.01936, "low": 0.01934, "close": 0.01934, "volume": 3724.5, "quote_volume": 72.054184, "trades": 3, "taker_buy_volume": 1117.7, "taker_buy_quote": 21.638672}, {"ts": 1772474280000, "open": 0.01936, "high": 0.01936, "low": 0.01934, "close": 0.01934, "volume": 1551.9, "quote_volume": 30.035506, "trades": 3, "taker_buy_volume": 1088.0, "taker_buy_quote": 21.06368}, {"ts": 1772474340000, "open": 0.01935, "high": 0.01936, "low": 0.01934, "close": 0.01936, "volume": 2485.9, "quote_volume": 48.100135, "trades": 5, "taker_buy_volume": 1400.5, "taker_buy_quote": 27.108499}, {"ts": 1772474400000, "open": 0.01936, "high": 0.01937, "low": 0.01935, "close": 0.01935, "volume": 1611.1, "quote_volume": 31.18986, "trades": 3, "taker_buy_volume": 1036.2, "taker_buy_quote": 20.059796}, {"ts": 1772474460000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 7177.3, "quote_volume": 138.516677, "trades": 4, "taker_buy_volume": 572.9, "taker_buy_quote": 11.051241}, {"ts": 1772474520000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 2290.6, "quote_volume": 44.185106, "trades": 5, "taker_buy_volume": 833.4, "taker_buy_quote": 16.08462}, {"ts": 1772474580000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01926, "volume": 12925.2, "quote_volume": 248.944425, "trades": 10, "taker_buy_volume": 2526.2, "taker_buy_quote": 48.644065}, {"ts": 1772474640000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 304.2, "quote_volume": 5.87106, "trades": 1, "taker_buy_volume": 304.2, "taker_buy_quote": 5.87106}, {"ts": 1772474700000, "open": 0.01932, "high": 0.01933, "low": 0.01932, "close": 0.01933, "volume": 16504.6, "quote_volume": 318.876482, "trades": 9, "taker_buy_volume": 16504.6, "taker_buy_quote": 318.876482}, {"ts": 1772474760000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474820000, "open": 0.01932, "high": 0.01935, "low": 0.01932, "close": 0.01935, "volume": 840.6, "quote_volume": 16.256259, "trades": 2, "taker_buy_volume": 528.9, "taker_buy_quote": 10.234215}, {"ts": 1772474880000, "open": 0.01934, "high": 0.01935, "low": 0.01934, "close": 0.01935, "volume": 11408.5, "quote_volume": 220.686784, "trades": 4, "taker_buy_volume": 4639.4, "taker_buy_quote": 89.77239}, {"ts": 1772474940000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475000000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 35749.0, "quote_volume": 691.74315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475060000, "open": 0.01937, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 3803.5, "quote_volume": 73.675518, "trades": 3, "taker_buy_volume": 2413.1, "taker_buy_quote": 46.757374}, {"ts": 1772475120000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475180000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 4955.6, "quote_volume": 95.89086, "trades": 7, "taker_buy_volume": 4955.6, "taker_buy_quote": 95.89086}, {"ts": 1772475240000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 1130.7, "quote_volume": 21.93558, "trades": 1, "taker_buy_volume": 1130.7, "taker_buy_quote": 21.93558}, {"ts": 1772475300000, "open": 0.01942, "high": 0.01942, "low": 0.01938, "close": 0.01938, "volume": 2677.5, "quote_volume": 51.950746, "trades": 5, "taker_buy_volume": 1649.5, "taker_buy_quote": 32.022465}, {"ts": 1772475360000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 979.4, "quote_volume": 18.980772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475420000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 822.0, "quote_volume": 15.93036, "trades": 1, "taker_buy_volume": 822.0, "taker_buy_quote": 15.93036}, {"ts": 1772475480000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 1288.3, "quote_volume": 24.967254, "trades": 3, "taker_buy_volume": 1288.3, "taker_buy_quote": 24.967254}, {"ts": 1772475540000, "open": 0.01938, "high": 0.01938, "low": 0.01935, "close": 0.01935, "volume": 2060.2, "quote_volume": 39.890627, "trades": 4, "taker_buy_volume": 414.5, "taker_buy_quote": 8.03301}, {"ts": 1772475600000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 932.6, "quote_volume": 18.05148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475660000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475720000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475780000, "open": 0.01934, "high": 0.01934, "low": 0.01933, "close": 0.01933, "volume": 982.3, "quote_volume": 18.993558, "trades": 2, "taker_buy_volume": 569.9, "taker_buy_quote": 11.021866}, {"ts": 1772475840000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 1705.1, "quote_volume": 33.001436, "trades": 3, "taker_buy_volume": 1189.6, "taker_buy_quote": 23.026511}, {"ts": 1772475900000, "open": 0.01934, "high": 0.01934, "low": 0.01933, "close": 0.01933, "volume": 1347.2, "quote_volume": 26.046039, "trades": 3, "taker_buy_volume": 466.3, "taker_buy_quote": 9.018242}, {"ts": 1772475960000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 412.4, "quote_volume": 7.967568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476020000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 1036.8, "quote_volume": 20.051712, "trades": 1, "taker_buy_volume": 1036.8, "taker_buy_quote": 20.051712}, {"ts": 1772476080000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476140000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476200000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 8714.3, "quote_volume": 168.17559, "trades": 4, "taker_buy_volume": 572.9, "taker_buy_quote": 11.05697}, {"ts": 1772476260000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 7591.8, "quote_volume": 146.521761, "trades": 5, "taker_buy_volume": 987.4, "taker_buy_quote": 19.060965}, {"ts": 1772476320000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 12926.2, "quote_volume": 249.604922, "trades": 4, "taker_buy_volume": 12462.3, "taker_buy_quote": 240.647013}, {"ts": 1772476380000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 379.2, "quote_volume": 7.329936, "trades": 1, "taker_buy_volume": 379.2, "taker_buy_quote": 7.329936}, {"ts": 1772476440000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476500000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476560000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476620000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 752.1, "quote_volume": 14.530572, "trades": 1, "taker_buy_volume": 752.1, "taker_buy_quote": 14.530572}, {"ts": 1772476680000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476740000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 821.9, "quote_volume": 15.86267, "trades": 1, "taker_buy_volume": 821.9, "taker_buy_quote": 15.86267}, {"ts": 1772476800000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476860000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 468.8, "quote_volume": 9.04784, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 9.04784}, {"ts": 1772476920000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1354.3, "quote_volume": 26.13799, "trades": 3, "taker_buy_volume": 1354.3, "taker_buy_quote": 26.13799}, {"ts": 1772476980000, "open": 0.01932, "high": 0.01933, "low": 0.01931, "close": 0.01932, "volume": 3759.7, "quote_volume": 72.637231, "trades": 6, "taker_buy_volume": 1431.4, "taker_buy_quote": 27.663754}, {"ts": 1772477040000, "open": 0.01931, "high": 0.01933, "low": 0.0193, "close": 0.01933, "volume": 9862.2, "quote_volume": 190.521141, "trades": 6, "taker_buy_volume": 7353.6, "taker_buy_quote": 142.088838}, {"ts": 1772477100000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477160000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477220000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477280000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 316.0, "quote_volume": 6.11776, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 6.11776}, {"ts": 1772477340000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477400000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477460000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477520000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01934, "volume": 1554.3, "quote_volume": 30.071042, "trades": 3, "taker_buy_volume": 1554.3, "taker_buy_quote": 30.071042}, {"ts": 1772477580000, "open": 0.01934, "high": 0.01934, "low": 0.01931, "close": 0.01931, "volume": 930.5, "quote_volume": 17.983498, "trades": 2, "taker_buy_volume": 518.1, "taker_buy_quote": 10.020054}, {"ts": 1772477640000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 1033.8, "quote_volume": 19.962678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477700000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 567.0, "quote_volume": 10.95444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477760000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 8292.1, "quote_volume": 160.120451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477820000, "open": 0.01933, "high": 0.01933, "low": 0.01931, "close": 0.01931, "volume": 21822.2, "quote_volume": 421.400428, "trades": 4, "taker_buy_volume": 687.3, "taker_buy_quote": 13.285509}, {"ts": 1772477880000, "open": 0.01931, "high": 0.01931, "low": 0.01927, "close": 0.01929, "volume": 42445.1, "quote_volume": 818.993668, "trades": 10, "taker_buy_volume": 5009.6, "taker_buy_quote": 96.590224}, {"ts": 1772477940000, "open": 0.01929, "high": 0.01931, "low": 0.01927, "close": 0.01927, "volume": 1551.7, "quote_volume": 29.934365, "trades": 3, "taker_buy_volume": 569.9, "taker_buy_quote": 11.004769}, {"ts": 1772478000000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 1769.1, "quote_volume": 34.13534, "trades": 4, "taker_buy_volume": 1354.6, "taker_buy_quote": 26.14378}, {"ts": 1772478060000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01926, "volume": 10788.3, "quote_volume": 207.832693, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478120000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478180000, "open": 0.01923, "high": 0.01923, "low": 0.0192, "close": 0.01921, "volume": 74482.8, "quote_volume": 1430.89851, "trades": 15, "taker_buy_volume": 67428.9, "taker_buy_quote": 1295.29488}, {"ts": 1772478240000, "open": 0.01922, "high": 0.01925, "low": 0.0192, "close": 0.01922, "volume": 61676.5, "quote_volume": 1185.86693, "trades": 14, "taker_buy_volume": 53500.0, "taker_buy_quote": 1028.85628}, {"ts": 1772478300000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 1600.5, "quote_volume": 30.769899, "trades": 3, "taker_buy_volume": 828.9, "taker_buy_quote": 15.939747}, {"ts": 1772478360000, "open": 0.01923, "high": 0.01923, "low": 0.01918, "close": 0.01919, "volume": 15977.7, "quote_volume": 306.657389, "trades": 11, "taker_buy_volume": 5703.3, "taker_buy_quote": 109.491653}, {"ts": 1772478420000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 2910.7, "quote_volume": 55.857969, "trades": 5, "taker_buy_volume": 1099.5, "taker_buy_quote": 21.105164}, {"ts": 1772478480000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 7368.5, "quote_volume": 141.61872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478540000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 14949.7, "quote_volume": 286.873562, "trades": 4, "taker_buy_volume": 5221.4, "taker_buy_quote": 100.146452}, {"ts": 1772478600000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 362.2, "quote_volume": 6.95424, "trades": 1, "taker_buy_volume": 362.2, "taker_buy_quote": 6.95424}, {"ts": 1772478660000, "open": 0.01919, "high": 0.0192, "low": 0.01917, "close": 0.01917, "volume": 3081.0, "quote_volume": 59.103083, "trades": 4, "taker_buy_volume": 1518.3, "taker_buy_quote": 29.146124}, {"ts": 1772478720000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 859.9, "quote_volume": 16.505935, "trades": 2, "taker_buy_volume": 445.4, "taker_buy_quote": 8.55168}, {"ts": 1772478780000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 518.1, "quote_volume": 9.94752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478840000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1347.1, "quote_volume": 25.859139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478900000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478960000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479020000, "open": 0.01924, "high": 0.01926, "low": 0.01924, "close": 0.01926, "volume": 12532.9, "quote_volume": 241.357996, "trades": 4, "taker_buy_volume": 11914.7, "taker_buy_quote": 229.463828}, {"ts": 1772479080000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 5625.0, "quote_volume": 108.16875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479140000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479200000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479260000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479320000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479380000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 16345.7, "quote_volume": 314.213321, "trades": 3, "taker_buy_volume": 16345.7, "taker_buy_quote": 314.213321}, {"ts": 1772479440000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479500000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 36454.6, "quote_volume": 700.182054, "trades": 7, "taker_buy_volume": 30829.6, "taker_buy_quote": 592.182054}, {"ts": 1772479560000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 6515.0, "quote_volume": 125.088, "trades": 3, "taker_buy_volume": 890.0, "taker_buy_quote": 17.088}, {"ts": 1772479620000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 3718.6, "quote_volume": 71.370807, "trades": 4, "taker_buy_volume": 1087.3, "taker_buy_quote": 20.87616}, {"ts": 1772479680000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 5625.0, "quote_volume": 108.05625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479740000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 2000.0, "quote_volume": 38.42, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.42}, {"ts": 1772479800000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479860000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 942.4, "quote_volume": 18.09408, "trades": 2, "taker_buy_volume": 942.4, "taker_buy_quote": 18.09408}, {"ts": 1772479920000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479980000, "open": 0.01922, "high": 0.01923, "low": 0.0192, "close": 0.01922, "volume": 46751.0, "quote_volume": 898.12458, "trades": 8, "taker_buy_volume": 572.9, "taker_buy_quote": 11.016867}, {"ts": 1772480040000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 1977.0, "quote_volume": 38.033335, "trades": 4, "taker_buy_volume": 1562.5, "taker_buy_quote": 30.0625}, {"ts": 1772480100000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1912.3, "quote_volume": 36.792652, "trades": 4, "taker_buy_volume": 461.6, "taker_buy_quote": 8.881184}, {"ts": 1772480160000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 632.5, "quote_volume": 12.175625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480220000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480280000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480340000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1522.7, "quote_volume": 29.327202, "trades": 1, "taker_buy_volume": 1522.7, "taker_buy_quote": 29.327202}, {"ts": 1772480400000, "open": 0.01921, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 11024.4, "quote_volume": 211.78914, "trades": 5, "taker_buy_volume": 5520.8, "taker_buy_quote": 106.064984}, {"ts": 1772480460000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1041.6, "quote_volume": 20.009136, "trades": 2, "taker_buy_volume": 1041.6, "taker_buy_quote": 20.009136}, {"ts": 1772480520000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480580000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 725.8, "quote_volume": 13.93536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480640000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 3938.3, "quote_volume": 75.61536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480700000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 465.8, "quote_volume": 8.94336, "trades": 1, "taker_buy_volume": 465.8, "taker_buy_quote": 8.94336}, {"ts": 1772480760000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 890.0, "quote_volume": 17.088, "trades": 2, "taker_buy_volume": 890.0, "taker_buy_quote": 17.088}, {"ts": 1772480820000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 1508.0, "quote_volume": 28.958263, "trades": 3, "taker_buy_volume": 523.6, "taker_buy_quote": 10.05312}, {"ts": 1772480880000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 6896.9, "quote_volume": 132.472067, "trades": 3, "taker_buy_volume": 1578.1, "taker_buy_quote": 30.29952}, {"ts": 1772480940000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 4351.0, "quote_volume": 83.58271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481000000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 30707.9, "quote_volume": 589.246272, "trades": 10, "taker_buy_volume": 16182.0, "taker_buy_quote": 310.486278}, {"ts": 1772481060000, "open": 0.0192, "high": 0.0192, "low": 0.01917, "close": 0.01917, "volume": 2507.9, "quote_volume": 48.107304, "trades": 5, "taker_buy_volume": 994.7, "taker_buy_quote": 19.094052}, {"ts": 1772481120000, "open": 0.01919, "high": 0.0192, "low": 0.01917, "close": 0.01919, "volume": 20528.9, "quote_volume": 394.020421, "trades": 9, "taker_buy_volume": 11263.2, "taker_buy_quote": 216.140808}, {"ts": 1772481180000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 1985.1, "quote_volume": 38.115534, "trades": 4, "taker_buy_volume": 1570.6, "taker_buy_quote": 30.161279}, {"ts": 1772481240000, "open": 0.01918, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 2457.9, "quote_volume": 47.170793, "trades": 5, "taker_buy_volume": 1937.1, "taker_buy_quote": 37.181849}, {"ts": 1772481300000, "open": 0.0192, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 6502.5, "quote_volume": 124.864668, "trades": 6, "taker_buy_volume": 5000.0, "taker_buy_quote": 96.016668}, {"ts": 1772481360000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 3613.7, "quote_volume": 69.38304, "trades": 3, "taker_buy_volume": 471.2, "taker_buy_quote": 9.04704}, {"ts": 1772481420000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481480000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 2631.3, "quote_volume": 50.52096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481540000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 518.1, "quote_volume": 9.942339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481600000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 372.0, "quote_volume": 7.14984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481660000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481720000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 5625.0, "quote_volume": 108.3375, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 108.3375}, {"ts": 1772481780000, "open": 0.01927, "high": 0.01929, "low": 0.01927, "close": 0.01929, "volume": 56701.7, "quote_volume": 1093.393149, "trades": 12, "taker_buy_volume": 52377.7, "taker_buy_quote": 1010.048049}, {"ts": 1772481840000, "open": 0.0193, "high": 0.0193, "low": 0.01927, "close": 0.01927, "volume": 1091.0, "quote_volume": 21.040757, "trades": 2, "taker_buy_volume": 572.9, "taker_buy_quote": 11.05697}, {"ts": 1772481900000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 849.0, "quote_volume": 16.36872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481960000, "open": 0.01925, "high": 0.01925, "low": 0.0192, "close": 0.0192, "volume": 38725.4, "quote_volume": 744.927738, "trades": 7, "taker_buy_volume": 468.8, "taker_buy_quote": 9.00096}, {"ts": 1772482020000, "open": 0.01921, "high": 0.01922, "low": 0.01919, "close": 0.01922, "volume": 1325.2, "quote_volume": 25.453276, "trades": 3, "taker_buy_volume": 1004.6, "taker_buy_quote": 19.300962}, {"ts": 1772482080000, "open": 0.01919, "high": 0.01919, "low": 0.01915, "close": 0.01919, "volume": 25506.4, "quote_volume": 488.964101, "trades": 11, "taker_buy_volume": 1413.6, "taker_buy_quote": 27.108136}, {"ts": 1772482140000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 3229.1, "quote_volume": 61.934138, "trades": 2, "taker_buy_volume": 3229.1, "taker_buy_quote": 61.934138}, {"ts": 1772482200000, "open": 0.01916, "high": 0.01916, "low": 0.01912, "close": 0.01912, "volume": 44977.0, "quote_volume": 860.970164, "trades": 15, "taker_buy_volume": 304.3, "taker_buy_quote": 5.827345}, {"ts": 1772482260000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 6164.7, "quote_volume": 117.7151, "trades": 7, "taker_buy_volume": 3540.7, "taker_buy_quote": 67.5967}, {"ts": 1772482320000, "open": 0.0191, "high": 0.01913, "low": 0.01908, "close": 0.01912, "volume": 10137.0, "quote_volume": 193.742306, "trades": 4, "taker_buy_volume": 7042.2, "taker_buy_quote": 134.67477}, {"ts": 1772482380000, "open": 0.01914, "high": 0.01915, "low": 0.0191, "close": 0.0191, "volume": 6859.6, "quote_volume": 131.337424, "trades": 4, "taker_buy_volume": 6442.9, "taker_buy_quote": 123.378454}, {"ts": 1772482440000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1406.3, "quote_volume": 26.846267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482500000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 889.9, "quote_volume": 16.992402, "trades": 2, "taker_buy_volume": 421.1, "taker_buy_quote": 8.04301}, {"ts": 1772482560000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 986.9, "quote_volume": 18.879397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482620000, "open": 0.01915, "high": 0.01917, "low": 0.01915, "close": 0.01917, "volume": 75341.2, "quote_volume": 1443.892101, "trades": 12, "taker_buy_volume": 75341.2, "taker_buy_quote": 1443.892101}, {"ts": 1772482680000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 6370.2, "quote_volume": 121.993032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482740000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 11640.1, "quote_volume": 222.964165, "trades": 3, "taker_buy_volume": 2088.5, "taker_buy_quote": 39.994775}, {"ts": 1772482800000, "open": 0.01913, "high": 0.01916, "low": 0.01912, "close": 0.01916, "volume": 57607.4, "quote_volume": 1102.939372, "trades": 16, "taker_buy_volume": 47107.4, "taker_buy_quote": 902.170602}, {"ts": 1772482860000, "open": 0.01914, "high": 0.01914, "low": 0.01913, "close": 0.01913, "volume": 6000.0, "quote_volume": 114.83625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482920000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 4127.5, "quote_volume": 79.041625, "trades": 1, "taker_buy_volume": 4127.5, "taker_buy_quote": 79.041625}, {"ts": 1772482980000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01915, "volume": 50255.6, "quote_volume": 962.655862, "trades": 13, "taker_buy_volume": 48803.8, "taker_buy_quote": 934.863202}, {"ts": 1772483040000, "open": 0.01915, "high": 0.01918, "low": 0.01915, "close": 0.01915, "volume": 28816.8, "quote_volume": 552.400856, "trades": 10, "taker_buy_volume": 27872.4, "taker_buy_quote": 534.315596}, {"ts": 1772483100000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 680.8, "quote_volume": 13.057744, "trades": 1, "taker_buy_volume": 680.8, "taker_buy_quote": 13.057744}, {"ts": 1772483160000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483220000, "open": 0.01916, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 5501.6, "quote_volume": 105.508754, "trades": 2, "taker_buy_volume": 4904.9, "taker_buy_quote": 94.075982}, {"ts": 1772483280000, "open": 0.01919, "high": 0.01922, "low": 0.01919, "close": 0.01922, "volume": 5623.5, "quote_volume": 107.927376, "trades": 3, "taker_buy_volume": 5623.5, "taker_buy_quote": 107.927376}, {"ts": 1772483340000, "open": 0.0192, "high": 0.01922, "low": 0.01919, "close": 0.01921, "volume": 10250.1, "quote_volume": 196.784838, "trades": 5, "taker_buy_volume": 416.7, "taker_buy_quote": 8.008974}, {"ts": 1772483400000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483460000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 1989.6, "quote_volume": 38.184643, "trades": 4, "taker_buy_volume": 994.8, "taker_buy_quote": 19.10016}, {"ts": 1772483520000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483580000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483640000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 5625.0, "quote_volume": 108.16875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483700000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 999.0, "quote_volume": 19.1808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483760000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483820000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483880000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483940000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484000000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 2193.7, "quote_volume": 42.11904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484060000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484120000, "open": 0.0192, "high": 0.01924, "low": 0.0192, "close": 0.01923, "volume": 93956.3, "quote_volume": 1806.110131, "trades": 17, "taker_buy_volume": 90279.5, "taker_buy_quote": 1735.515571}, {"ts": 1772484180000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484240000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484300000, "open": 0.01923, "high": 0.01928, "low": 0.01923, "close": 0.01925, "volume": 114367.5, "quote_volume": 2202.771528, "trades": 35, "taker_buy_volume": 108742.5, "taker_buy_quote": 2094.490278}, {"ts": 1772484360000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484420000, "open": 0.01926, "high": 0.01926, "low": 0.01923, "close": 0.01923, "volume": 15697.1, "quote_volume": 302.134795, "trades": 6, "taker_buy_volume": 3986.8, "taker_buy_quote": 76.736032}, {"ts": 1772484480000, "open": 0.01924, "high": 0.01924, "low": 0.01922, "close": 0.01922, "volume": 11338.5, "quote_volume": 218.081248, "trades": 7, "taker_buy_volume": 7661.7, "taker_buy_quote": 147.38864}, {"ts": 1772484540000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484600000, "open": 0.01925, "high": 0.01925, "low": 0.01921, "close": 0.01921, "volume": 16971.6, "quote_volume": 326.541776, "trades": 5, "taker_buy_volume": 10121.0, "taker_buy_quote": 194.82925}, {"ts": 1772484660000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 1561.0, "quote_volume": 30.01803, "trades": 1, "taker_buy_volume": 1561.0, "taker_buy_quote": 30.01803}, {"ts": 1772484720000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 6414.8, "quote_volume": 123.549048, "trades": 5, "taker_buy_volume": 6414.8, "taker_buy_quote": 123.549048}, {"ts": 1772484780000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484840000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484900000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484960000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485020000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485080000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485140000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 3813.4, "quote_volume": 73.331682, "trades": 3, "taker_buy_volume": 2587.8, "taker_buy_quote": 49.763394}, {"ts": 1772485200000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 26756.2, "quote_volume": 513.44607, "trades": 23, "taker_buy_volume": 4511.3, "taker_buy_quote": 86.61696}, {"ts": 1772485260000, "open": 0.01917, "high": 0.01918, "low": 0.01917, "close": 0.01918, "volume": 994.8, "quote_volume": 19.075028, "trades": 2, "taker_buy_volume": 994.8, "taker_buy_quote": 19.075028}, {"ts": 1772485320000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 1139.8, "quote_volume": 21.889859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485380000, "open": 0.01917, "high": 0.0192, "low": 0.01917, "close": 0.0192, "volume": 1546.9, "quote_volume": 29.669781, "trades": 2, "taker_buy_volume": 523.6, "taker_buy_quote": 10.05312}, {"ts": 1772485440000, "open": 0.01916, "high": 0.01916, "low": 0.0191, "close": 0.01912, "volume": 84169.6, "quote_volume": 1610.062804, "trades": 44, "taker_buy_volume": 14772.0, "taker_buy_quote": 282.44064}, {"ts": 1772485500000, "open": 0.01913, "high": 0.01916, "low": 0.01913, "close": 0.01916, "volume": 11092.7, "quote_volume": 212.468956, "trades": 11, "taker_buy_volume": 9528.9, "taker_buy_quote": 182.553462}, {"ts": 1772485560000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485620000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 718.0, "quote_volume": 13.7497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485680000, "open": 0.01915, "high": 0.01917, "low": 0.01915, "close": 0.01916, "volume": 25605.1, "quote_volume": 490.833221, "trades": 4, "taker_buy_volume": 24396.3, "taker_buy_quote": 467.677071}, {"ts": 1772485740000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485800000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485860000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485920000, "open": 0.01913, "high": 0.01913, "low": 0.0191, "close": 0.01911, "volume": 1357.6, "quote_volume": 25.949833, "trades": 3, "taker_buy_volume": 842.2, "taker_buy_quote": 16.090231}, {"ts": 1772485980000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 8766.9, "quote_volume": 167.444744, "trades": 7, "taker_buy_volume": 947.4, "taker_buy_quote": 18.104814}, {"ts": 1772486040000, "open": 0.01915, "high": 0.01916, "low": 0.01915, "close": 0.01916, "volume": 1466.0, "quote_volume": 28.083324, "trades": 3, "taker_buy_volume": 1466.0, "taker_buy_quote": 28.083324}, {"ts": 1772486100000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 989.6, "quote_volume": 18.931048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486160000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01914, "volume": 2612.3, "quote_volume": 50.030834, "trades": 5, "taker_buy_volume": 1570.6, "taker_buy_quote": 30.092696}, {"ts": 1772486220000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 416.7, "quote_volume": 7.975638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486280000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 937.6, "quote_volume": 17.95504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486340000, "open": 0.01913, "high": 0.01915, "low": 0.01913, "close": 0.01915, "volume": 1512.5, "quote_volume": 28.942501, "trades": 3, "taker_buy_volume": 418.8, "taker_buy_quote": 8.02002}, {"ts": 1772486400000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1105.2, "quote_volume": 21.120372, "trades": 2, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.120372}, {"ts": 1772486460000, "open": 0.0191, "high": 0.01911, "low": 0.01908, "close": 0.01909, "volume": 13022.2, "quote_volume": 248.610568, "trades": 11, "taker_buy_volume": 3375.3, "taker_buy_quote": 64.455435}, {"ts": 1772486520000, "open": 0.01908, "high": 0.01912, "low": 0.01908, "close": 0.0191, "volume": 5304.6, "quote_volume": 101.32738, "trades": 9, "taker_buy_volume": 3149.2, "taker_buy_quote": 60.167616}, {"ts": 1772486580000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 2567.0, "quote_volume": 49.075746, "trades": 5, "taker_buy_volume": 1568.8, "taker_buy_quote": 29.995456}, {"ts": 1772486640000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1302.2, "quote_volume": 24.889209, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486700000, "open": 0.01913, "high": 0.01913, "low": 0.0191, "close": 0.0191, "volume": 678.7, "quote_volume": 12.97103, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 5.01206}, {"ts": 1772486760000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 473.7, "quote_volume": 9.04767, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 9.04767}, {"ts": 1772486820000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01909, "volume": 6463.9, "quote_volume": 123.388506, "trades": 6, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.145938}, {"ts": 1772486880000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 7556.6, "quote_volume": 144.376893, "trades": 5, "taker_buy_volume": 6046.1, "taker_buy_quote": 115.53676}, {"ts": 1772486940000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 468.8, "quote_volume": 8.963456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487000000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487060000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487120000, "open": 0.01916, "high": 0.01917, "low": 0.01916, "close": 0.01917, "volume": 2115.2, "quote_volume": 40.540668, "trades": 4, "taker_buy_volume": 2115.2, "taker_buy_quote": 40.540668}, {"ts": 1772487180000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 1096.4, "quote_volume": 20.99606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487240000, "open": 0.01915, "high": 0.01915, "low": 0.01913, "close": 0.01913, "volume": 1817.1, "quote_volume": 34.791123, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.725}, {"ts": 1772487300000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487360000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487420000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 3238.5, "quote_volume": 61.98489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487480000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487540000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 4496.0, "quote_volume": 86.00848, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 86.00848}, {"ts": 1772487600000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487660000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 2451.2, "quote_volume": 46.915968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487720000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487780000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487840000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 298.6, "quote_volume": 5.71819, "trades": 1, "taker_buy_volume": 298.6, "taker_buy_quote": 5.71819}, {"ts": 1772487900000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487960000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 471.2, "quote_volume": 9.032904, "trades": 1, "taker_buy_volume": 471.2, "taker_buy_quote": 9.032904}, {"ts": 1772488020000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 13486.3, "quote_volume": 258.621353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488080000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488140000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1225.6, "quote_volume": 23.494752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488200000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 2000.0, "quote_volume": 38.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488260000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 5209.8, "quote_volume": 99.976062, "trades": 1, "taker_buy_volume": 5209.8, "taker_buy_quote": 99.976062}, {"ts": 1772488320000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488380000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 433.0, "quote_volume": 8.3136, "trades": 1, "taker_buy_volume": 433.0, "taker_buy_quote": 8.3136}, {"ts": 1772488440000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488500000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488560000, "open": 0.01918, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 5883.6, "quote_volume": 112.855824, "trades": 2, "taker_buy_volume": 418.8, "taker_buy_quote": 8.04096}, {"ts": 1772488620000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 1515.9, "quote_volume": 29.105304, "trades": 3, "taker_buy_volume": 1047.1, "taker_buy_quote": 20.109032}, {"ts": 1772488680000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 421.2, "quote_volume": 8.082828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488740000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 937.5, "quote_volume": 18.001041, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.004568}, {"ts": 1772488800000, "open": 0.01921, "high": 0.01924, "low": 0.01921, "close": 0.01924, "volume": 10398.7, "quote_volume": 199.984081, "trades": 5, "taker_buy_volume": 9932.4, "taker_buy_quote": 191.026458}, {"ts": 1772488860000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01926, "volume": 8778.5, "quote_volume": 169.054896, "trades": 6, "taker_buy_volume": 7526.4, "taker_buy_quote": 144.93945}, {"ts": 1772488920000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 5189.0, "quote_volume": 99.99203, "trades": 1, "taker_buy_volume": 5189.0, "taker_buy_quote": 99.99203}, {"ts": 1772488980000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489040000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 646.0, "quote_volume": 12.44196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489100000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1106.9, "quote_volume": 21.296756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489160000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 5925.4, "quote_volume": 113.945442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489220000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 421.7, "quote_volume": 8.117725, "trades": 1, "taker_buy_volume": 421.7, "taker_buy_quote": 8.117725}, {"ts": 1772489280000, "open": 0.01924, "high": 0.01926, "low": 0.01924, "close": 0.01926, "volume": 2890.7, "quote_volume": 55.625858, "trades": 3, "taker_buy_volume": 439.5, "taker_buy_quote": 8.46477}, {"ts": 1772489340000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 6240.3, "quote_volume": 120.063372, "trades": 2, "taker_buy_volume": 1038.6, "taker_buy_quote": 19.982664}, {"ts": 1772489400000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 9612.0, "quote_volume": 185.031, "trades": 2, "taker_buy_volume": 9612.0, "taker_buy_quote": 185.031}, {"ts": 1772489460000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489520000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489580000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1040.3, "quote_volume": 19.994566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489640000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 20920.4, "quote_volume": 401.880884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489700000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 723.3, "quote_volume": 13.901826, "trades": 1, "taker_buy_volume": 723.3, "taker_buy_quote": 13.901826}, {"ts": 1772489760000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 984.4, "quote_volume": 18.924313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489820000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 3395.9, "quote_volume": 65.337116, "trades": 2, "taker_buy_volume": 3395.9, "taker_buy_quote": 65.337116}, {"ts": 1772489880000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 12489.2, "quote_volume": 240.4171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489940000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490000000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490060000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490120000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 14195.8, "quote_volume": 273.553066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490180000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490240000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 789.0, "quote_volume": 15.19614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490300000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490360000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 2582.1, "quote_volume": 49.83453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490420000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490480000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 2000.0, "quote_volume": 38.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490540000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490600000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1578.1, "quote_volume": 30.488892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490660000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 5069.6, "quote_volume": 97.995368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490720000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 979.2, "quote_volume": 18.94752, "trades": 2, "taker_buy_volume": 979.2, "taker_buy_quote": 18.94752}, {"ts": 1772490780000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 518.1, "quote_volume": 10.009692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490840000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490900000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490960000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491020000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 4189.1, "quote_volume": 81.059085, "trades": 2, "taker_buy_volume": 4189.1, "taker_buy_quote": 81.059085}, {"ts": 1772491080000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491140000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491200000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491260000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491320000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491380000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491440000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 1860.6, "quote_volume": 35.973657, "trades": 3, "taker_buy_volume": 1860.6, "taker_buy_quote": 35.973657}, {"ts": 1772491500000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491560000, "open": 0.01933, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 13321.8, "quote_volume": 257.51683, "trades": 2, "taker_buy_volume": 321.8, "taker_buy_quote": 6.22683}, {"ts": 1772491620000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491680000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 45780.7, "quote_volume": 885.010543, "trades": 8, "taker_buy_volume": 3480.6, "taker_buy_quote": 67.34961}, {"ts": 1772491740000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 346.5, "quote_volume": 6.69438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491800000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491860000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491920000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 6786.0, "quote_volume": 130.983596, "trades": 8, "taker_buy_volume": 989.6, "taker_buy_quote": 19.109176}, {"ts": 1772491980000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 2939.4, "quote_volume": 56.659376, "trades": 3, "taker_buy_volume": 1713.8, "taker_buy_quote": 33.042064}, {"ts": 1772492040000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 9151.4, "quote_volume": 176.399358, "trades": 2, "taker_buy_volume": 5188.0, "taker_buy_quote": 100.02464}, {"ts": 1772492100000, "open": 0.01928, "high": 0.01931, "low": 0.01928, "close": 0.01931, "volume": 1453.5, "quote_volume": 28.053168, "trades": 3, "taker_buy_volume": 989.6, "taker_buy_quote": 19.109176}, {"ts": 1772492160000, "open": 0.01928, "high": 0.01932, "low": 0.01928, "close": 0.01932, "volume": 2339.5, "quote_volume": 45.165437, "trades": 5, "taker_buy_volume": 1510.5, "taker_buy_quote": 29.178172}, {"ts": 1772492220000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1241.2, "quote_volume": 23.942748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492280000, "open": 0.01929, "high": 0.01932, "low": 0.01928, "close": 0.01928, "volume": 6588.4, "quote_volume": 127.079708, "trades": 7, "taker_buy_volume": 984.4, "taker_buy_quote": 19.018608}, {"ts": 1772492340000, "open": 0.01926, "high": 0.01932, "low": 0.01926, "close": 0.01932, "volume": 1502.5, "quote_volume": 28.969236, "trades": 3, "taker_buy_volume": 518.1, "taker_buy_quote": 10.009692}, {"ts": 1772492400000, "open": 0.01931, "high": 0.01933, "low": 0.0193, "close": 0.01933, "volume": 1864.0, "quote_volume": 35.992813, "trades": 4, "taker_buy_volume": 932.3, "taker_buy_quote": 18.011003}, {"ts": 1772492460000, "open": 0.01933, "high": 0.01933, "low": 0.01929, "close": 0.01929, "volume": 2225.0, "quote_volume": 42.960146, "trades": 4, "taker_buy_volume": 1139.9, "taker_buy_quote": 22.028567}, {"ts": 1772492520000, "open": 0.01928, "high": 0.01929, "low": 0.01926, "close": 0.01929, "volume": 2445.7, "quote_volume": 47.150014, "trades": 5, "taker_buy_volume": 2031.2, "taker_buy_quote": 39.166744}, {"ts": 1772492580000, "open": 0.01926, "high": 0.01926, "low": 0.01922, "close": 0.01922, "volume": 3745.2, "quote_volume": 72.080088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492640000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 932.6, "quote_volume": 17.919391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492700000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492760000, "open": 0.0192, "high": 0.01925, "low": 0.0192, "close": 0.01925, "volume": 74171.7, "quote_volume": 1427.466368, "trades": 11, "taker_buy_volume": 68057.3, "taker_buy_quote": 1309.842698}, {"ts": 1772492820000, "open": 0.01926, "high": 0.0193, "low": 0.01926, "close": 0.0193, "volume": 210246.1, "quote_volume": 4055.223366, "trades": 24, "taker_buy_volume": 175354.2, "taker_buy_quote": 3381.9836}, {"ts": 1772492880000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492940000, "open": 0.01931, "high": 0.01942, "low": 0.01931, "close": 0.01942, "volume": 507937.1, "quote_volume": 9840.596436, "trades": 60, "taker_buy_volume": 490735.5, "taker_buy_quote": 9507.739613}, {"ts": 1772493000000, "open": 0.01938, "high": 0.01943, "low": 0.01936, "close": 0.01942, "volume": 123337.2, "quote_volume": 2391.997949, "trades": 32, "taker_buy_volume": 70310.9, "taker_buy_quote": 1365.00107}, {"ts": 1772493060000, "open": 0.01943, "high": 0.01943, "low": 0.01935, "close": 0.01939, "volume": 477950.2, "quote_volume": 9270.147994, "trades": 44, "taker_buy_volume": 35803.9, "taker_buy_quote": 694.515521}, {"ts": 1772493120000, "open": 0.01939, "high": 0.01941, "low": 0.01937, "close": 0.0194, "volume": 429742.8, "quote_volume": 8336.277019, "trades": 38, "taker_buy_volume": 45698.9, "taker_buy_quote": 886.504305}, {"ts": 1772493180000, "open": 0.01941, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 16615.2, "quote_volume": 322.482979, "trades": 15, "taker_buy_volume": 8496.0, "taker_buy_quote": 164.911999}, {"ts": 1772493240000, "open": 0.01941, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 101290.3, "quote_volume": 1965.125382, "trades": 11, "taker_buy_volume": 1855.7, "taker_buy_quote": 36.037694}, {"ts": 1772493300000, "open": 0.0194, "high": 0.01941, "low": 0.0194, "close": 0.01941, "volume": 13128.1, "quote_volume": 254.791985, "trades": 6, "taker_buy_volume": 7129.3, "taker_buy_quote": 138.379713}, {"ts": 1772493360000, "open": 0.0194, "high": 0.01941, "low": 0.0194, "close": 0.0194, "volume": 28186.6, "quote_volume": 546.826741, "trades": 10, "taker_buy_volume": 670.1, "taker_buy_quote": 13.006641}, {"ts": 1772493420000, "open": 0.0194, "high": 0.0194, "low": 0.01937, "close": 0.01938, "volume": 71273.9, "quote_volume": 1382.682783, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493480000, "open": 0.01937, "high": 0.0194, "low": 0.01937, "close": 0.01939, "volume": 34163.6, "quote_volume": 662.705782, "trades": 11, "taker_buy_volume": 29386.3, "taker_buy_quote": 570.084123}, {"ts": 1772493540000, "open": 0.01938, "high": 0.01941, "low": 0.01938, "close": 0.01941, "volume": 51433.3, "quote_volume": 997.752041, "trades": 8, "taker_buy_volume": 48596.7, "taker_buy_quote": 942.722001}, {"ts": 1772493600000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 997.4, "quote_volume": 19.34956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493660000, "open": 0.01941, "high": 0.01942, "low": 0.01941, "close": 0.01942, "volume": 34835.4, "quote_volume": 676.172925, "trades": 3, "taker_buy_volume": 33054.3, "taker_buy_quote": 641.583963}, {"ts": 1772493720000, "open": 0.01942, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 23047.0, "quote_volume": 447.3458, "trades": 6, "taker_buy_volume": 11700.0, "taker_buy_quote": 227.214}, {"ts": 1772493780000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 153576.6, "quote_volume": 2979.38604, "trades": 97, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493840000, "open": 0.01942, "high": 0.01944, "low": 0.01942, "close": 0.01944, "volume": 71175.1, "quote_volume": 1382.906678, "trades": 9, "taker_buy_volume": 68643.8, "taker_buy_quote": 1333.748832}, {"ts": 1772493900000, "open": 0.01942, "high": 0.01943, "low": 0.01941, "close": 0.01943, "volume": 36928.5, "quote_volume": 717.092468, "trades": 7, "taker_buy_volume": 11243.0, "taker_buy_quote": 218.45149}, {"ts": 1772493960000, "open": 0.01945, "high": 0.01951, "low": 0.01945, "close": 0.01948, "volume": 146300.6, "quote_volume": 2850.52235, "trades": 28, "taker_buy_volume": 140537.3, "taker_buy_quote": 2738.23195}, {"ts": 1772494020000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 2935.8, "quote_volume": 57.189384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494080000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 3001.0, "quote_volume": 58.4795, "trades": 2, "taker_buy_volume": 1001.0, "taker_buy_quote": 19.5195}, {"ts": 1772494140000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494200000, "open": 0.01944, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 3271.0, "quote_volume": 63.582187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494260000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 3310.0, "quote_volume": 64.3133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494320000, "open": 0.01943, "high": 0.01943, "low": 0.01942, "close": 0.01942, "volume": 3017.0, "quote_volume": 58.608518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494380000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494440000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 3103.0, "quote_volume": 60.26026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494500000, "open": 0.01942, "high": 0.01943, "low": 0.01942, "close": 0.01943, "volume": 18246.3, "quote_volume": 354.410618, "trades": 6, "taker_buy_volume": 18246.3, "taker_buy_quote": 354.410618}, {"ts": 1772494560000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01944, "volume": 1036.5, "quote_volume": 20.143146, "trades": 2, "taker_buy_volume": 395.1, "taker_buy_quote": 7.680744}, {"ts": 1772494620000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 2652.6, "quote_volume": 51.652648, "trades": 2, "taker_buy_volume": 652.6, "taker_buy_quote": 12.712648}, {"ts": 1772494680000, "open": 0.0195, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 48488.0, "quote_volume": 946.060139, "trades": 8, "taker_buy_volume": 35970.1, "taker_buy_quote": 701.945678}, {"ts": 1772494740000, "open": 0.0195, "high": 0.0195, "low": 0.01946, "close": 0.01946, "volume": 5580.0, "quote_volume": 108.638267, "trades": 4, "taker_buy_volume": 510.7, "taker_buy_quote": 9.95865}, {"ts": 1772494800000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 771.2, "quote_volume": 15.015264, "trades": 1, "taker_buy_volume": 771.2, "taker_buy_quote": 15.015264}, {"ts": 1772494860000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 7762.2, "quote_volume": 151.199686, "trades": 4, "taker_buy_volume": 7762.2, "taker_buy_quote": 151.199686}, {"ts": 1772494920000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 10888.2, "quote_volume": 212.156998, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494980000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495040000, "open": 0.01944, "high": 0.01944, "low": 0.01941, "close": 0.01942, "volume": 30606.0, "quote_volume": 594.696778, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495100000, "open": 0.01948, "high": 0.01948, "low": 0.01946, "close": 0.01946, "volume": 1565.5, "quote_volume": 30.480326, "trades": 2, "taker_buy_volume": 784.8, "taker_buy_quote": 15.287904}, {"ts": 1772495160000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 3866.0, "quote_volume": 75.1937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495220000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 7900.4, "quote_volume": 153.741784, "trades": 4, "taker_buy_volume": 4388.4, "taker_buy_quote": 85.398264}, {"ts": 1772495280000, "open": 0.01947, "high": 0.01956, "low": 0.01947, "close": 0.01955, "volume": 107012.9, "quote_volume": 2088.064434, "trades": 34, "taker_buy_volume": 90445.2, "taker_buy_quote": 1764.443957}, {"ts": 1772495340000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 867.4, "quote_volume": 16.948996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495400000, "open": 0.01956, "high": 0.01956, "low": 0.01954, "close": 0.01954, "volume": 20699.7, "quote_volume": 404.711302, "trades": 8, "taker_buy_volume": 1221.5, "taker_buy_quote": 23.89254}, {"ts": 1772495460000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 10297.0, "quote_volume": 201.19302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495520000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495580000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495640000, "open": 0.01954, "high": 0.01964, "low": 0.01954, "close": 0.01957, "volume": 127322.7, "quote_volume": 2493.352718, "trades": 37, "taker_buy_volume": 105073.0, "taker_buy_quote": 2057.692645}, {"ts": 1772495700000, "open": 0.0196, "high": 0.01964, "low": 0.01958, "close": 0.01962, "volume": 16114.1, "quote_volume": 315.836514, "trades": 11, "taker_buy_volume": 6705.2, "taker_buy_quote": 131.452528}, {"ts": 1772495760000, "open": 0.01964, "high": 0.0197, "low": 0.01963, "close": 0.01964, "volume": 257295.9, "quote_volume": 5059.91736, "trades": 60, "taker_buy_volume": 201187.6, "taker_buy_quote": 3957.503615}, {"ts": 1772495820000, "open": 0.01965, "high": 0.0197, "low": 0.01964, "close": 0.01969, "volume": 248580.5, "quote_volume": 4896.006742, "trades": 37, "taker_buy_volume": 32946.1, "taker_buy_quote": 648.537248}, {"ts": 1772495880000, "open": 0.01971, "high": 0.01974, "low": 0.0197, "close": 0.0197, "volume": 94325.8, "quote_volume": 1861.699897, "trades": 77, "taker_buy_volume": 32931.8, "taker_buy_quote": 650.006053}, {"ts": 1772495940000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 13215.9, "quote_volume": 260.24751, "trades": 8, "taker_buy_volume": 456.9, "taker_buy_quote": 9.00093}, {"ts": 1772496000000, "open": 0.0197, "high": 0.01981, "low": 0.01969, "close": 0.01981, "volume": 184594.0, "quote_volume": 3641.52044, "trades": 43, "taker_buy_volume": 66113.0, "taker_buy_quote": 1307.26512}, {"ts": 1772496060000, "open": 0.01979, "high": 0.01979, "low": 0.01965, "close": 0.01965, "volume": 72956.4, "quote_volume": 1438.21789, "trades": 45, "taker_buy_volume": 7534.6, "taker_buy_quote": 148.30013}, {"ts": 1772496120000, "open": 0.01961, "high": 0.01964, "low": 0.01959, "close": 0.01964, "volume": 72706.8, "quote_volume": 1426.178184, "trades": 19, "taker_buy_volume": 50657.8, "taker_buy_quote": 994.003893}, {"ts": 1772496180000, "open": 0.01964, "high": 0.01975, "low": 0.01963, "close": 0.01975, "volume": 185946.9, "quote_volume": 3664.294889, "trades": 39, "taker_buy_volume": 155362.4, "taker_buy_quote": 3061.889246}, {"ts": 1772496240000, "open": 0.01975, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 4956.9, "quote_volume": 97.850219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496300000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 7879.0, "quote_volume": 155.61025, "trades": 2, "taker_buy_volume": 7879.0, "taker_buy_quote": 155.61025}, {"ts": 1772496360000, "open": 0.01973, "high": 0.01973, "low": 0.01968, "close": 0.01969, "volume": 133289.9, "quote_volume": 2625.933837, "trades": 12, "taker_buy_volume": 510.2, "taker_buy_quote": 10.045838}, {"ts": 1772496420000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 20520.0, "quote_volume": 404.4492, "trades": 2, "taker_buy_volume": 20520.0, "taker_buy_quote": 404.4492}, {"ts": 1772496480000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 315.3, "quote_volume": 6.220869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496540000, "open": 0.01974, "high": 0.01977, "low": 0.01974, "close": 0.01977, "volume": 4235.1, "quote_volume": 83.660874, "trades": 3, "taker_buy_volume": 717.3, "taker_buy_quote": 14.159502}, {"ts": 1772496600000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496660000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 24650.0, "quote_volume": 487.084, "trades": 2, "taker_buy_volume": 24650.0, "taker_buy_quote": 487.084}, {"ts": 1772496720000, "open": 0.01976, "high": 0.01988, "low": 0.01975, "close": 0.0198, "volume": 405585.1, "quote_volume": 8032.72703, "trades": 89, "taker_buy_volume": 213313.0, "taker_buy_quote": 4227.178718}, {"ts": 1772496780000, "open": 0.0198, "high": 0.0198, "low": 0.01973, "close": 0.0198, "volume": 1324705.5, "quote_volume": 26215.264594, "trades": 113, "taker_buy_volume": 305398.3, "taker_buy_quote": 6039.797786}, {"ts": 1772496840000, "open": 0.0198, "high": 0.01986, "low": 0.0198, "close": 0.01986, "volume": 81271.1, "quote_volume": 1611.899255, "trades": 24, "taker_buy_volume": 69500.6, "taker_buy_quote": 1378.81325}, {"ts": 1772496900000, "open": 0.01985, "high": 0.0199, "low": 0.01978, "close": 0.01978, "volume": 268297.6, "quote_volume": 5332.847001, "trades": 43, "taker_buy_volume": 93106.7, "taker_buy_quote": 1851.244898}, {"ts": 1772496960000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 3034.2, "quote_volume": 60.016476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497020000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 10870.3, "quote_volume": 215.182307, "trades": 5, "taker_buy_volume": 10870.3, "taker_buy_quote": 215.182307}, {"ts": 1772497080000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1015.3, "quote_volume": 20.113093, "trades": 2, "taker_buy_volume": 1015.3, "taker_buy_quote": 20.113093}, {"ts": 1772497140000, "open": 0.01977, "high": 0.01977, "low": 0.01964, "close": 0.01967, "volume": 113085.8, "quote_volume": 2230.079882, "trades": 30, "taker_buy_volume": 3896.0, "taker_buy_quote": 76.691268}, {"ts": 1772497200000, "open": 0.01968, "high": 0.01968, "low": 0.0196, "close": 0.01961, "volume": 44826.8, "quote_volume": 878.990801, "trades": 15, "taker_buy_volume": 39209.4, "taker_buy_quote": 768.851161}, {"ts": 1772497260000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 17573.4, "quote_volume": 343.962506, "trades": 5, "taker_buy_volume": 12466.6, "taker_buy_quote": 243.971362}, {"ts": 1772497320000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 2760.2, "quote_volume": 54.017114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497380000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 3000.0, "quote_volume": 58.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497440000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 13345.0, "quote_volume": 260.519619, "trades": 3, "taker_buy_volume": 13345.0, "taker_buy_quote": 260.519619}, {"ts": 1772497500000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 2341.6, "quote_volume": 45.731448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497560000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01956, "volume": 15838.0, "quote_volume": 309.65983, "trades": 4, "taker_buy_volume": 15838.0, "taker_buy_quote": 309.65983}, {"ts": 1772497620000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 2299.5, "quote_volume": 44.912235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497680000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 5850.0, "quote_volume": 114.309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497740000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 31292.6, "quote_volume": 611.457404, "trades": 6, "taker_buy_volume": 31292.6, "taker_buy_quote": 611.457404}, {"ts": 1772497800000, "open": 0.01954, "high": 0.01954, "low": 0.01949, "close": 0.01953, "volume": 66766.3, "quote_volume": 1302.836264, "trades": 29, "taker_buy_volume": 17184.0, "taker_buy_quote": 335.525916}, {"ts": 1772497860000, "open": 0.01953, "high": 0.01956, "low": 0.01952, "close": 0.01956, "volume": 30223.7, "quote_volume": 590.864315, "trades": 13, "taker_buy_volume": 16602.7, "taker_buy_quote": 324.641285}, {"ts": 1772497920000, "open": 0.01955, "high": 0.01957, "low": 0.01953, "close": 0.01955, "volume": 43142.6, "quote_volume": 843.359556, "trades": 11, "taker_buy_volume": 37104.2, "taker_buy_quote": 725.268068}, {"ts": 1772497980000, "open": 0.01956, "high": 0.01958, "low": 0.01955, "close": 0.01956, "volume": 35703.5, "quote_volume": 698.505573, "trades": 12, "taker_buy_volume": 22951.0, "taker_buy_quote": 448.954304}, {"ts": 1772498040000, "open": 0.01956, "high": 0.01956, "low": 0.01955, "close": 0.01955, "volume": 7269.6, "quote_volume": 142.189294, "trades": 4, "taker_buy_volume": 6402.2, "taker_buy_quote": 125.227032}, {"ts": 1772498100000, "open": 0.01958, "high": 0.01958, "low": 0.01955, "close": 0.01955, "volume": 2084.6, "quote_volume": 40.788378, "trades": 3, "taker_buy_volume": 1055.6, "taker_buy_quote": 20.668648}, {"ts": 1772498160000, "open": 0.01951, "high": 0.01953, "low": 0.0195, "close": 0.01953, "volume": 21284.4, "quote_volume": 415.288687, "trades": 14, "taker_buy_volume": 11869.3, "taker_buy_quote": 231.610286}, {"ts": 1772498220000, "open": 0.01953, "high": 0.01953, "low": 0.0195, "close": 0.0195, "volume": 9955.3, "quote_volume": 194.26208, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498280000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 31696.1, "quote_volume": 617.949472, "trades": 13, "taker_buy_volume": 2341.0, "taker_buy_quote": 45.6495}, {"ts": 1772498340000, "open": 0.01946, "high": 0.01947, "low": 0.01945, "close": 0.01946, "volume": 11809.7, "quote_volume": 229.781762, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 77.86}, {"ts": 1772498400000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 4590.5, "quote_volume": 89.269499, "trades": 3, "taker_buy_volume": 3017.9, "taker_buy_quote": 58.698155}, {"ts": 1772498460000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 6061.4, "quote_volume": 117.89423, "trades": 3, "taker_buy_volume": 3762.5, "taker_buy_quote": 73.180625}, {"ts": 1772498520000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498580000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498640000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 1434.7, "quote_volume": 27.904915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498700000, "open": 0.01947, "high": 0.0195, "low": 0.01947, "close": 0.01949, "volume": 36484.4, "quote_volume": 710.933571, "trades": 21, "taker_buy_volume": 25601.9, "taker_buy_quote": 498.870486}, {"ts": 1772498760000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 3788.9, "quote_volume": 73.841046, "trades": 3, "taker_buy_volume": 3327.4, "taker_buy_quote": 64.851026}, {"ts": 1772498820000, "open": 0.01948, "high": 0.01948, "low": 0.01943, "close": 0.01943, "volume": 16850.3, "quote_volume": 328.118174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498880000, "open": 0.01945, "high": 0.01945, "low": 0.01942, "close": 0.01942, "volume": 18993.8, "quote_volume": 369.185024, "trades": 9, "taker_buy_volume": 5948.0, "taker_buy_quote": 115.6886}, {"ts": 1772498940000, "open": 0.01942, "high": 0.01942, "low": 0.01939, "close": 0.0194, "volume": 23646.1, "quote_volume": 459.158183, "trades": 5, "taker_buy_volume": 2740.0, "taker_buy_quote": 53.1834}, {"ts": 1772499000000, "open": 0.0194, "high": 0.01941, "low": 0.0194, "close": 0.01941, "volume": 13265.5, "quote_volume": 257.458045, "trades": 4, "taker_buy_volume": 3498.6, "taker_buy_quote": 67.907826}, {"ts": 1772499060000, "open": 0.0194, "high": 0.0194, "low": 0.01937, "close": 0.01938, "volume": 14787.3, "quote_volume": 286.71992, "trades": 14, "taker_buy_volume": 1554.3, "taker_buy_quote": 30.13166}, {"ts": 1772499120000, "open": 0.01935, "high": 0.01936, "low": 0.01929, "close": 0.0193, "volume": 24931.5, "quote_volume": 481.828517, "trades": 19, "taker_buy_volume": 7217.9, "taker_buy_quote": 139.30547}, {"ts": 1772499180000, "open": 0.01927, "high": 0.01931, "low": 0.01927, "close": 0.01931, "volume": 54972.7, "quote_volume": 1060.209208, "trades": 20, "taker_buy_volume": 22627.8, "taker_buy_quote": 436.613196}, {"ts": 1772499240000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499300000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 5827.0, "quote_volume": 112.42269, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499360000, "open": 0.01931, "high": 0.01933, "low": 0.01931, "close": 0.01932, "volume": 18431.1, "quote_volume": 356.051163, "trades": 8, "taker_buy_volume": 15777.1, "taker_buy_quote": 304.775883}, {"ts": 1772499420000, "open": 0.01932, "high": 0.01933, "low": 0.01932, "close": 0.01933, "volume": 4864.1, "quote_volume": 93.982173, "trades": 4, "taker_buy_volume": 776.1, "taker_buy_quote": 15.002013}, {"ts": 1772499480000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01936, "volume": 17028.3, "quote_volume": 329.520655, "trades": 7, "taker_buy_volume": 13647.3, "taker_buy_quote": 264.098305}, {"ts": 1772499540000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01935, "volume": 11256.0, "quote_volume": 217.77539, "trades": 6, "taker_buy_volume": 4821.0, "taker_buy_quote": 93.28635}, {"ts": 1772499600000, "open": 0.01934, "high": 0.01935, "low": 0.01932, "close": 0.01932, "volume": 26709.7, "quote_volume": 516.581854, "trades": 9, "taker_buy_volume": 3775.7, "taker_buy_quote": 73.017976}, {"ts": 1772499660000, "open": 0.01933, "high": 0.01933, "low": 0.01925, "close": 0.01925, "volume": 59967.2, "quote_volume": 1157.141223, "trades": 15, "taker_buy_volume": 11308.0, "taker_buy_quote": 217.719}, {"ts": 1772499720000, "open": 0.01927, "high": 0.01927, "low": 0.01923, "close": 0.01923, "volume": 16319.7, "quote_volume": 314.172648, "trades": 11, "taker_buy_volume": 6242.0, "taker_buy_quote": 120.28334}, {"ts": 1772499780000, "open": 0.01924, "high": 0.01927, "low": 0.01924, "close": 0.01925, "volume": 23364.0, "quote_volume": 449.67659, "trades": 6, "taker_buy_volume": 22738.0, "taker_buy_quote": 437.62609}, {"ts": 1772499840000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 2016.0, "quote_volume": 38.82816, "trades": 2, "taker_buy_volume": 2016.0, "taker_buy_quote": 38.82816}, {"ts": 1772499900000, "open": 0.01931, "high": 0.01935, "low": 0.01931, "close": 0.01935, "volume": 15815.1, "quote_volume": 305.449681, "trades": 7, "taker_buy_volume": 15815.1, "taker_buy_quote": 305.449681}, {"ts": 1772499960000, "open": 0.01935, "high": 0.01935, "low": 0.01931, "close": 0.01931, "volume": 18565.4, "quote_volume": 358.822642, "trades": 10, "taker_buy_volume": 7116.8, "taker_buy_quote": 137.580697}, {"ts": 1772500020000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.0193, "volume": 3303.2, "quote_volume": 63.734939, "trades": 3, "taker_buy_volume": 693.3, "taker_buy_quote": 13.38069}, {"ts": 1772500080000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 1223.4, "quote_volume": 23.629336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500140000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 3769.4, "quote_volume": 72.93789, "trades": 1, "taker_buy_volume": 3769.4, "taker_buy_quote": 72.93789}, {"ts": 1772500200000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 25871.9, "quote_volume": 501.138703, "trades": 3, "taker_buy_volume": 25871.9, "taker_buy_quote": 501.138703}, {"ts": 1772500260000, "open": 0.01935, "high": 0.01937, "low": 0.01935, "close": 0.01937, "volume": 5048.7, "quote_volume": 97.775191, "trades": 3, "taker_buy_volume": 5048.7, "taker_buy_quote": 97.775191}, {"ts": 1772500320000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500380000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500440000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500500000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 5850.0, "quote_volume": 113.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500560000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500620000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 662.2, "quote_volume": 12.800326, "trades": 1, "taker_buy_volume": 662.2, "taker_buy_quote": 12.800326}, {"ts": 1772500680000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 5189.0, "quote_volume": 99.99203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500740000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 520.8, "quote_volume": 10.05144, "trades": 1, "taker_buy_volume": 520.8, "taker_buy_quote": 10.05144}, {"ts": 1772500800000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 3630.2, "quote_volume": 70.05364, "trades": 5, "taker_buy_volume": 2187.4, "taker_buy_quote": 42.222028}, {"ts": 1772500860000, "open": 0.01932, "high": 0.01933, "low": 0.0193, "close": 0.0193, "volume": 22706.7, "quote_volume": 438.734833, "trades": 9, "taker_buy_volume": 21778.8, "taker_buy_quote": 420.822239}, {"ts": 1772500920000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.01929, "volume": 2599.2, "quote_volume": 50.145881, "trades": 5, "taker_buy_volume": 1666.6, "taker_buy_quote": 32.160172}, {"ts": 1772500980000, "open": 0.01928, "high": 0.01928, "low": 0.01925, "close": 0.01926, "volume": 8633.7, "quote_volume": 166.300318, "trades": 6, "taker_buy_volume": 572.9, "taker_buy_quote": 11.045512}, {"ts": 1772501040000, "open": 0.01927, "high": 0.01927, "low": 0.01923, "close": 0.01925, "volume": 7068.1, "quote_volume": 136.068273, "trades": 6, "taker_buy_volume": 1718.9, "taker_buy_quote": 33.106535}, {"ts": 1772501100000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 1041.6, "quote_volume": 20.066424, "trades": 2, "taker_buy_volume": 1041.6, "taker_buy_quote": 20.066424}, {"ts": 1772501160000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 785.0, "quote_volume": 15.11125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501220000, "open": 0.01925, "high": 0.01927, "low": 0.01925, "close": 0.01925, "volume": 1980.5, "quote_volume": 38.138167, "trades": 4, "taker_buy_volume": 1514.2, "taker_buy_quote": 29.161892}, {"ts": 1772501280000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01925, "volume": 2464.6, "quote_volume": 47.459684, "trades": 5, "taker_buy_volume": 806.7, "taker_buy_quote": 15.545109}, {"ts": 1772501340000, "open": 0.01926, "high": 0.01926, "low": 0.01924, "close": 0.01925, "volume": 2854.8, "quote_volume": 54.960651, "trades": 6, "taker_buy_volume": 989.6, "taker_buy_quote": 19.059696}, {"ts": 1772501400000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501460000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 12811.0, "quote_volume": 245.965471, "trades": 5, "taker_buy_volume": 12238.1, "taker_buy_quote": 234.97152}, {"ts": 1772501520000, "open": 0.01923, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 2830.0, "quote_volume": 54.398622, "trades": 3, "taker_buy_volume": 1742.0, "taker_buy_quote": 33.49866}, {"ts": 1772501580000, "open": 0.01922, "high": 0.01925, "low": 0.01922, "close": 0.01925, "volume": 4982.3, "quote_volume": 95.895286, "trades": 3, "taker_buy_volume": 4516.0, "taker_buy_quote": 86.933}, {"ts": 1772501640000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 466.3, "quote_volume": 8.990264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501700000, "open": 0.01929, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 6933.0, "quote_volume": 133.72008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501760000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501820000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 6641.7, "quote_volume": 127.927059, "trades": 3, "taker_buy_volume": 6641.7, "taker_buy_quote": 127.927059}, {"ts": 1772501880000, "open": 0.01924, "high": 0.01924, "low": 0.01923, "close": 0.01923, "volume": 18749.6, "quote_volume": 360.606756, "trades": 6, "taker_buy_volume": 5011.8, "taker_buy_quote": 96.376914}, {"ts": 1772501940000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502000000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502060000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502120000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502180000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502240000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502300000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 10888.1, "quote_volume": 209.704806, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.671}, {"ts": 1772502360000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 642.8, "quote_volume": 12.383681, "trades": 2, "taker_buy_volume": 642.8, "taker_buy_quote": 12.383681}, {"ts": 1772502420000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 53000.8, "quote_volume": 1018.859066, "trades": 15, "taker_buy_volume": 13111.5, "taker_buy_quote": 252.12822}, {"ts": 1772502480000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01925, "volume": 2546.9, "quote_volume": 49.032513, "trades": 5, "taker_buy_volume": 1562.5, "taker_buy_quote": 30.082813}, {"ts": 1772502540000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 3046.9, "quote_volume": 58.581421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502600000, "open": 0.01923, "high": 0.01924, "low": 0.01922, "close": 0.01922, "volume": 31993.8, "quote_volume": 615.415576, "trades": 24, "taker_buy_volume": 16668.9, "taker_buy_quote": 320.700339}, {"ts": 1772502660000, "open": 0.01922, "high": 0.01922, "low": 0.01919, "close": 0.01919, "volume": 11251.7, "quote_volume": 216.098242, "trades": 13, "taker_buy_volume": 414.4, "taker_buy_quote": 7.960624}, {"ts": 1772502720000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 11552.7, "quote_volume": 221.71643, "trades": 7, "taker_buy_volume": 1393.5, "taker_buy_quote": 26.7552}, {"ts": 1772502780000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 8603.7, "quote_volume": 165.198948, "trades": 10, "taker_buy_volume": 3823.7, "taker_buy_quote": 73.44911}, {"ts": 1772502840000, "open": 0.01921, "high": 0.01921, "low": 0.01918, "close": 0.01918, "volume": 4659.1, "quote_volume": 89.39796, "trades": 6, "taker_buy_volume": 956.1, "taker_buy_quote": 18.366681}, {"ts": 1772502900000, "open": 0.01918, "high": 0.01918, "low": 0.01915, "close": 0.01915, "volume": 12671.8, "quote_volume": 242.920594, "trades": 6, "taker_buy_volume": 6570.8, "taker_buy_quote": 126.027944}, {"ts": 1772502960000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 2532.5, "quote_volume": 48.57335, "trades": 1, "taker_buy_volume": 2532.5, "taker_buy_quote": 48.57335}, {"ts": 1772503020000, "open": 0.01918, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 3216.7, "quote_volume": 61.655326, "trades": 3, "taker_buy_volume": 773.7, "taker_buy_quote": 14.839566}, {"ts": 1772503080000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 14190.9, "quote_volume": 272.060972, "trades": 4, "taker_buy_volume": 8340.9, "taker_buy_quote": 159.916472}, {"ts": 1772503140000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 2155.3, "quote_volume": 41.295548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503200000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 1923.0, "quote_volume": 36.84468, "trades": 1, "taker_buy_volume": 1923.0, "taker_buy_quote": 36.84468}, {"ts": 1772503260000, "open": 0.01914, "high": 0.01915, "low": 0.01912, "close": 0.01912, "volume": 23381.1, "quote_volume": 447.551147, "trades": 7, "taker_buy_volume": 16140.7, "taker_buy_quote": 309.054405}, {"ts": 1772503320000, "open": 0.01911, "high": 0.01911, "low": 0.01903, "close": 0.01903, "volume": 50417.3, "quote_volume": 961.043882, "trades": 21, "taker_buy_volume": 14204.1, "taker_buy_quote": 270.823276}, {"ts": 1772503380000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 10708.8, "quote_volume": 204.216816, "trades": 4, "taker_buy_volume": 10708.8, "taker_buy_quote": 204.216816}, {"ts": 1772503440000, "open": 0.01907, "high": 0.01911, "low": 0.01907, "close": 0.01911, "volume": 30705.2, "quote_volume": 586.318777, "trades": 9, "taker_buy_volume": 19005.2, "taker_buy_quote": 362.907277}, {"ts": 1772503500000, "open": 0.01911, "high": 0.01911, "low": 0.01908, "close": 0.01909, "volume": 2149.3, "quote_volume": 41.04543, "trades": 4, "taker_buy_volume": 1052.6, "taker_buy_quote": 20.115186}, {"ts": 1772503560000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01911, "volume": 6076.4, "quote_volume": 116.16854, "trades": 3, "taker_buy_volume": 5230.6, "taker_buy_quote": 100.009072}, {"ts": 1772503620000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503680000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503740000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503800000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503860000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503920000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 975.6, "quote_volume": 18.672984, "trades": 2, "taker_buy_volume": 975.6, "taker_buy_quote": 18.672984}, {"ts": 1772503980000, "open": 0.01914, "high": 0.01914, "low": 0.01911, "close": 0.01911, "volume": 2769.4, "quote_volume": 52.957758, "trades": 5, "taker_buy_volume": 1151.8, "taker_buy_quote": 22.039693}, {"ts": 1772504040000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 520.8, "quote_volume": 9.94728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504100000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504160000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 887.3, "quote_volume": 16.94382, "trades": 2, "taker_buy_volume": 887.3, "taker_buy_quote": 16.94382}, {"ts": 1772504220000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 6318.8, "quote_volume": 120.80608, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.852}, {"ts": 1772504280000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 525.7, "quote_volume": 10.04087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504340000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504400000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 24179.7, "quote_volume": 460.67575, "trades": 5, "taker_buy_volume": 16063.0, "taker_buy_quote": 306.00015}, {"ts": 1772504460000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 8861.1, "quote_volume": 168.707404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504520000, "open": 0.01902, "high": 0.01905, "low": 0.01902, "close": 0.01905, "volume": 30573.9, "quote_volume": 582.111543, "trades": 6, "taker_buy_volume": 30573.9, "taker_buy_quote": 582.111543}, {"ts": 1772504580000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504640000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 6035.4, "quote_volume": 115.215786, "trades": 2, "taker_buy_volume": 6035.4, "taker_buy_quote": 115.215786}, {"ts": 1772504700000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504760000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 6269.8, "quote_volume": 119.878576, "trades": 3, "taker_buy_volume": 5749.0, "taker_buy_quote": 109.92088}, {"ts": 1772504820000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01912, "volume": 1261.7, "quote_volume": 24.124643, "trades": 3, "taker_buy_volume": 939.6, "taker_buy_quote": 17.969312}, {"ts": 1772504880000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 1882.3, "quote_volume": 35.9802, "trades": 4, "taker_buy_volume": 1413.5, "taker_buy_quote": 27.02612}, {"ts": 1772504940000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 416.7, "quote_volume": 7.95897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505000000, "open": 0.01911, "high": 0.01914, "low": 0.01911, "close": 0.01912, "volume": 25682.5, "quote_volume": 491.525513, "trades": 7, "taker_buy_volume": 23664.8, "taker_buy_quote": 452.944272}, {"ts": 1772505060000, "open": 0.01918, "high": 0.01922, "low": 0.01918, "close": 0.01922, "volume": 7714.6, "quote_volume": 148.036878, "trades": 3, "taker_buy_volume": 7714.6, "taker_buy_quote": 148.036878}, {"ts": 1772505120000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 3276.9, "quote_volume": 62.960156, "trades": 3, "taker_buy_volume": 2707.0, "taker_buy_quote": 52.006678}, {"ts": 1772505180000, "open": 0.01927, "high": 0.01932, "low": 0.01927, "close": 0.01931, "volume": 16214.9, "quote_volume": 312.960659, "trades": 3, "taker_buy_volume": 5189.0, "taker_buy_quote": 99.99203}, {"ts": 1772505240000, "open": 0.01931, "high": 0.01933, "low": 0.0193, "close": 0.0193, "volume": 2227.0, "quote_volume": 43.024051, "trades": 4, "taker_buy_volume": 1291.8, "taker_buy_quote": 24.970494}, {"ts": 1772505300000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 20630.8, "quote_volume": 398.12674, "trades": 4, "taker_buy_volume": 414.0, "taker_buy_quote": 7.99434}, {"ts": 1772505360000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 18578.4, "quote_volume": 358.754059, "trades": 4, "taker_buy_volume": 17745.0, "taker_buy_quote": 342.65595}, {"ts": 1772505420000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 416.7, "quote_volume": 8.04231, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 8.04231}, {"ts": 1772505480000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505540000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505600000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505660000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505720000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505780000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 569.9, "quote_volume": 11.027565, "trades": 1, "taker_buy_volume": 569.9, "taker_buy_quote": 11.027565}, {"ts": 1772505840000, "open": 0.01933, "high": 0.01933, "low": 0.01932, "close": 0.01932, "volume": 11642.0, "quote_volume": 224.98194, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505900000, "open": 0.01932, "high": 0.01933, "low": 0.0193, "close": 0.01933, "volume": 8077.2, "quote_volume": 156.007199, "trades": 6, "taker_buy_volume": 459.1, "taker_buy_quote": 8.874403}, {"ts": 1772505960000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506020000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 10068.3, "quote_volume": 194.470632, "trades": 3, "taker_buy_volume": 5175.9, "taker_buy_quote": 99.998388}, {"ts": 1772506080000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506140000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 6862.1, "quote_volume": 132.43853, "trades": 3, "taker_buy_volume": 572.9, "taker_buy_quote": 11.05697}, {"ts": 1772506200000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 414.5, "quote_volume": 7.99156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506260000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 515.5, "quote_volume": 9.943995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506320000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506380000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506440000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506500000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506560000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 359.6, "quote_volume": 6.94028, "trades": 1, "taker_buy_volume": 359.6, "taker_buy_quote": 6.94028}, {"ts": 1772506620000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 754.5, "quote_volume": 14.56185, "trades": 1, "taker_buy_volume": 754.5, "taker_buy_quote": 14.56185}, {"ts": 1772506680000, "open": 0.01932, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 3212.3, "quote_volume": 62.047181, "trades": 5, "taker_buy_volume": 829.0, "taker_buy_quote": 16.012135}, {"ts": 1772506740000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506800000, "open": 0.01934, "high": 0.01935, "low": 0.01934, "close": 0.01935, "volume": 8461.0, "quote_volume": 163.698616, "trades": 5, "taker_buy_volume": 8461.0, "taker_buy_quote": 163.698616}, {"ts": 1772506860000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 5753.7, "quote_volume": 111.398519, "trades": 3, "taker_buy_volume": 688.7, "taker_buy_quote": 13.340119}, {"ts": 1772506920000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 5474.0, "quote_volume": 106.00358, "trades": 4, "taker_buy_volume": 2694.0, "taker_buy_quote": 52.18278}, {"ts": 1772506980000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 1812.5, "quote_volume": 35.05375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507040000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507100000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507160000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507220000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 3603.3, "quote_volume": 69.615756, "trades": 1, "taker_buy_volume": 3603.3, "taker_buy_quote": 69.615756}, {"ts": 1772507280000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 6280.0, "quote_volume": 121.208688, "trades": 4, "taker_buy_volume": 6280.0, "taker_buy_quote": 121.208688}, {"ts": 1772507340000, "open": 0.01931, "high": 0.01931, "low": 0.01928, "close": 0.01929, "volume": 6836.9, "quote_volume": 131.887996, "trades": 3, "taker_buy_volume": 468.8, "taker_buy_quote": 9.052528}, {"ts": 1772507400000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507460000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507520000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507580000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 4370.8, "quote_volume": 84.35644, "trades": 2, "taker_buy_volume": 4370.8, "taker_buy_quote": 84.35644}, {"ts": 1772507640000, "open": 0.01931, "high": 0.01934, "low": 0.01931, "close": 0.01934, "volume": 1443.3, "quote_volume": 27.887133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507700000, "open": 0.01934, "high": 0.01935, "low": 0.01934, "close": 0.01935, "volume": 12080.3, "quote_volume": 233.750002, "trades": 3, "taker_buy_volume": 11700.0, "taker_buy_quote": 226.395}, {"ts": 1772507760000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507820000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507880000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507940000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508000000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508060000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 4045.4, "quote_volume": 78.035766, "trades": 3, "taker_buy_volume": 4045.4, "taker_buy_quote": 78.035766}, {"ts": 1772508120000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508180000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508240000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508300000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508360000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 520.8, "quote_volume": 10.05144, "trades": 1, "taker_buy_volume": 520.8, "taker_buy_quote": 10.05144}, {"ts": 1772508420000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 2845.8, "quote_volume": 54.959145, "trades": 3, "taker_buy_volume": 674.7, "taker_buy_quote": 13.035204}, {"ts": 1772508480000, "open": 0.01932, "high": 0.01933, "low": 0.01932, "close": 0.01933, "volume": 2535.0, "quote_volume": 48.988612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508540000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508600000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01934, "volume": 6775.1, "quote_volume": 131.093546, "trades": 3, "taker_buy_volume": 6311.2, "taker_buy_quote": 122.12172}, {"ts": 1772508660000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 5850.0, "quote_volume": 113.1975, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 113.1975}, {"ts": 1772508720000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 3109.3, "quote_volume": 60.201998, "trades": 3, "taker_buy_volume": 3109.3, "taker_buy_quote": 60.201998}, {"ts": 1772508780000, "open": 0.01938, "high": 0.01942, "low": 0.01938, "close": 0.01942, "volume": 1666.8, "quote_volume": 32.321036, "trades": 3, "taker_buy_volume": 1666.8, "taker_buy_quote": 32.321036}, {"ts": 1772508840000, "open": 0.01942, "high": 0.01942, "low": 0.01937, "close": 0.01937, "volume": 1494.9, "quote_volume": 29.005183, "trades": 3, "taker_buy_volume": 979.4, "taker_buy_quote": 19.019948}, {"ts": 1772508900000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 412.4, "quote_volume": 7.992312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508960000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 567.0, "quote_volume": 10.97712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509020000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 576.9, "quote_volume": 11.180322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509080000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 4409.3, "quote_volume": 85.628606, "trades": 1, "taker_buy_volume": 4409.3, "taker_buy_quote": 85.628606}, {"ts": 1772509140000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 2680.5, "quote_volume": 52.028505, "trades": 5, "taker_buy_volume": 2680.5, "taker_buy_quote": 52.028505}, {"ts": 1772509200000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.0194, "volume": 8429.9, "quote_volume": 163.534419, "trades": 6, "taker_buy_volume": 7401.9, "taker_buy_quote": 143.601499}, {"ts": 1772509260000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509320000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509380000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 923.1, "quote_volume": 17.903012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509440000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509500000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 564.1, "quote_volume": 10.937899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509560000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 871.8, "quote_volume": 16.904202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509620000, "open": 0.01939, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 8146.2, "quote_volume": 157.921378, "trades": 4, "taker_buy_volume": 4389.8, "taker_buy_quote": 85.118222}, {"ts": 1772509680000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509740000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509800000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509860000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 6703.8, "quote_volume": 130.05372, "trades": 1, "taker_buy_volume": 6703.8, "taker_buy_quote": 130.05372}, {"ts": 1772509920000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509980000, "open": 0.01942, "high": 0.01943, "low": 0.01942, "close": 0.01943, "volume": 11173.7, "quote_volume": 217.061838, "trades": 4, "taker_buy_volume": 9030.1, "taker_buy_quote": 175.41602}, {"ts": 1772510040000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 2000.0, "quote_volume": 38.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510100000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510160000, "open": 0.01944, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 1028.3, "quote_volume": 19.985024, "trades": 2, "taker_buy_volume": 515.5, "taker_buy_quote": 10.02132}, {"ts": 1772510220000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.01939, "volume": 2623.6, "quote_volume": 50.907622, "trades": 5, "taker_buy_volume": 1800.9, "taker_buy_quote": 34.955469}, {"ts": 1772510280000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.01939, "volume": 1965.6, "quote_volume": 38.139926, "trades": 4, "taker_buy_volume": 1347.1, "taker_buy_quote": 26.147211}, {"ts": 1772510340000, "open": 0.01939, "high": 0.0195, "low": 0.01939, "close": 0.01948, "volume": 194976.4, "quote_volume": 3793.325137, "trades": 28, "taker_buy_volume": 190879.4, "taker_buy_quote": 3713.566346}, {"ts": 1772510400000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 22338.3, "quote_volume": 435.768961, "trades": 4, "taker_buy_volume": 22338.3, "taker_buy_quote": 435.768961}, {"ts": 1772510460000, "open": 0.01955, "high": 0.01958, "low": 0.01955, "close": 0.01958, "volume": 6098.9, "quote_volume": 119.290766, "trades": 4, "taker_buy_volume": 564.1, "taker_buy_quote": 11.045078}, {"ts": 1772510520000, "open": 0.01956, "high": 0.01956, "low": 0.01954, "close": 0.01954, "volume": 3518.4, "quote_volume": 68.764666, "trades": 4, "taker_buy_volume": 756.5, "taker_buy_quote": 14.79714}, {"ts": 1772510580000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 46657.9, "quote_volume": 911.421326, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510640000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510700000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510760000, "open": 0.01952, "high": 0.01952, "low": 0.01949, "close": 0.01949, "volume": 29387.3, "quote_volume": 573.198897, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510820000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.0195, "volume": 1586.9, "quote_volume": 30.94506, "trades": 3, "taker_buy_volume": 515.5, "taker_buy_quote": 10.05225}, {"ts": 1772510880000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 4701.0, "quote_volume": 91.627129, "trades": 3, "taker_buy_volume": 463.9, "taker_buy_quote": 9.04605}, {"ts": 1772510940000, "open": 0.01949, "high": 0.01949, "low": 0.01933, "close": 0.01933, "volume": 388093.5, "quote_volume": 7531.610622, "trades": 74, "taker_buy_volume": 31975.2, "taker_buy_quote": 619.35758}, {"ts": 1772511000000, "open": 0.01935, "high": 0.01937, "low": 0.01932, "close": 0.01937, "volume": 32113.9, "quote_volume": 621.422542, "trades": 15, "taker_buy_volume": 17686.4, "taker_buy_quote": 342.45051}, {"ts": 1772511060000, "open": 0.01935, "high": 0.01935, "low": 0.01932, "close": 0.01932, "volume": 6422.9, "quote_volume": 124.113204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511120000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511180000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 40547.1, "quote_volume": 783.266381, "trades": 8, "taker_buy_volume": 40547.1, "taker_buy_quote": 783.266381}, {"ts": 1772511240000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 5605.7, "quote_volume": 108.021839, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 8.029809}, {"ts": 1772511300000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1777.0, "quote_volume": 34.24279, "trades": 2, "taker_buy_volume": 1777.0, "taker_buy_quote": 34.24279}, {"ts": 1772511360000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511420000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 752.2, "quote_volume": 14.487372, "trades": 1, "taker_buy_volume": 752.2, "taker_buy_quote": 14.487372}, {"ts": 1772511480000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1281.3, "quote_volume": 24.677838, "trades": 2, "taker_buy_volume": 1281.3, "taker_buy_quote": 24.677838}, {"ts": 1772511540000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511600000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 6262.4, "quote_volume": 120.801696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511660000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 54382.4, "quote_volume": 1050.106054, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511720000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 989.6, "quote_volume": 19.105009, "trades": 2, "taker_buy_volume": 989.6, "taker_buy_quote": 19.105009}, {"ts": 1772511780000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 2026.9, "quote_volume": 39.098901, "trades": 4, "taker_buy_volume": 1614.5, "taker_buy_quote": 31.143705}, {"ts": 1772511840000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01928, "volume": 2911.5, "quote_volume": 56.104136, "trades": 6, "taker_buy_volume": 1927.1, "taker_buy_quote": 37.144592}, {"ts": 1772511900000, "open": 0.01927, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 4439.2, "quote_volume": 85.6061, "trades": 6, "taker_buy_volume": 3370.2, "taker_buy_quote": 65.00647}, {"ts": 1772511960000, "open": 0.01927, "high": 0.01929, "low": 0.01927, "close": 0.01928, "volume": 3012.4, "quote_volume": 58.078606, "trades": 6, "taker_buy_volume": 1406.3, "taker_buy_quote": 27.12336}, {"ts": 1772512020000, "open": 0.01929, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 4294.8, "quote_volume": 82.812951, "trades": 9, "taker_buy_volume": 920.7, "taker_buy_quote": 17.760303}, {"ts": 1772512080000, "open": 0.01929, "high": 0.0193, "low": 0.01927, "close": 0.01927, "volume": 37198.7, "quote_volume": 716.946236, "trades": 11, "taker_buy_volume": 5404.5, "taker_buy_quote": 104.258013}, {"ts": 1772512140000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 8511.0, "quote_volume": 163.92697, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 9.84697}, {"ts": 1772512200000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 468.8, "quote_volume": 9.043152, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 9.043152}, {"ts": 1772512260000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01926, "volume": 6422.9, "quote_volume": 123.716512, "trades": 2, "taker_buy_volume": 572.9, "taker_buy_quote": 11.045512}, {"ts": 1772512320000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1145.8, "quote_volume": 22.079566, "trades": 2, "taker_buy_volume": 1145.8, "taker_buy_quote": 22.079566}, {"ts": 1772512380000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 2506.4, "quote_volume": 48.298328, "trades": 1, "taker_buy_volume": 2506.4, "taker_buy_quote": 48.298328}, {"ts": 1772512440000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1006.1, "quote_volume": 19.357364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512500000, "open": 0.01924, "high": 0.01924, "low": 0.01923, "close": 0.01923, "volume": 2920.7, "quote_volume": 56.185061, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.48}, {"ts": 1772512560000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512620000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512680000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512740000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512800000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512860000, "open": 0.01924, "high": 0.01926, "low": 0.01924, "close": 0.01926, "volume": 11289.0, "quote_volume": 217.35764, "trades": 6, "taker_buy_volume": 11289.0, "taker_buy_quote": 217.35764}, {"ts": 1772512920000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512980000, "open": 0.01925, "high": 0.0193, "low": 0.01925, "close": 0.0193, "volume": 20480.7, "quote_volume": 394.766403, "trades": 12, "taker_buy_volume": 13742.0, "taker_buy_quote": 265.046428}, {"ts": 1772513040000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1397.1, "quote_volume": 26.955267, "trades": 3, "taker_buy_volume": 520.8, "taker_buy_quote": 10.05144}, {"ts": 1772513100000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1449.2, "quote_volume": 27.960797, "trades": 3, "taker_buy_volume": 572.9, "taker_buy_quote": 11.05697}, {"ts": 1772513160000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1443.3, "quote_volume": 27.850535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513220000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 468.8, "quote_volume": 9.043152, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 9.043152}, {"ts": 1772513280000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 1539.0, "quote_volume": 29.676608, "trades": 3, "taker_buy_volume": 1041.7, "taker_buy_quote": 20.088664}, {"ts": 1772513340000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513400000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 6891.6, "quote_volume": 132.875256, "trades": 4, "taker_buy_volume": 6891.6, "taker_buy_quote": 132.875256}, {"ts": 1772513460000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1666.6, "quote_volume": 32.115382, "trades": 3, "taker_buy_volume": 1666.6, "taker_buy_quote": 32.115382}, {"ts": 1772513520000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 5060.7, "quote_volume": 97.570296, "trades": 3, "taker_buy_volume": 5060.7, "taker_buy_quote": 97.570296}, {"ts": 1772513580000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 2437.6, "quote_volume": 47.056042, "trades": 5, "taker_buy_volume": 1973.7, "taker_buy_quote": 38.102772}, {"ts": 1772513640000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01927, "volume": 7355.0, "quote_volume": 141.778988, "trades": 4, "taker_buy_volume": 468.8, "taker_buy_quote": 9.033776}, {"ts": 1772513700000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1302.2, "quote_volume": 25.093394, "trades": 3, "taker_buy_volume": 1302.2, "taker_buy_quote": 25.093394}, {"ts": 1772513760000, "open": 0.01926, "high": 0.01929, "low": 0.01926, "close": 0.01929, "volume": 10682.6, "quote_volume": 205.80093, "trades": 5, "taker_buy_volume": 4832.6, "taker_buy_quote": 93.12993}, {"ts": 1772513820000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 1562.5, "quote_volume": 30.129688, "trades": 3, "taker_buy_volume": 1562.5, "taker_buy_quote": 30.129688}, {"ts": 1772513880000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 468.8, "quote_volume": 9.04784, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 9.04784}, {"ts": 1772513940000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.0193, "volume": 23768.3, "quote_volume": 458.778496, "trades": 8, "taker_buy_volume": 23304.4, "taker_buy_quote": 449.825226}, {"ts": 1772514000000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 5985.6, "quote_volume": 115.533349, "trades": 4, "taker_buy_volume": 5985.6, "taker_buy_quote": 115.533349}, {"ts": 1772514060000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 520.8, "quote_volume": 10.035816, "trades": 1, "taker_buy_volume": 520.8, "taker_buy_quote": 10.035816}, {"ts": 1772514120000, "open": 0.01925, "high": 0.01925, "low": 0.01923, "close": 0.01923, "volume": 15443.7, "quote_volume": 297.050227, "trades": 4, "taker_buy_volume": 468.8, "taker_buy_quote": 9.0244}, {"ts": 1772514180000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514240000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 7962.8, "quote_volume": 152.824456, "trades": 6, "taker_buy_volume": 1832.4, "taker_buy_quote": 35.18208}, {"ts": 1772514300000, "open": 0.01919, "high": 0.01919, "low": 0.01916, "close": 0.01918, "volume": 19777.6, "quote_volume": 379.287027, "trades": 13, "taker_buy_volume": 4862.8, "taker_buy_quote": 93.247817}, {"ts": 1772514360000, "open": 0.01917, "high": 0.01919, "low": 0.01917, "close": 0.01919, "volume": 7887.6, "quote_volume": 151.352628, "trades": 9, "taker_buy_volume": 6950.1, "taker_buy_quote": 133.372419}, {"ts": 1772514420000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 3321.4, "quote_volume": 63.928559, "trades": 4, "taker_buy_volume": 2482.3, "taker_buy_quote": 47.784275}, {"ts": 1772514480000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 7274.8, "quote_volume": 140.0399, "trades": 1, "taker_buy_volume": 7274.8, "taker_buy_quote": 140.0399}, {"ts": 1772514540000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514600000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514660000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514720000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514780000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 18655.9, "quote_volume": 359.312634, "trades": 2, "taker_buy_volume": 18655.9, "taker_buy_quote": 359.312634}, {"ts": 1772514840000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 11039.0, "quote_volume": 212.66303, "trades": 2, "taker_buy_volume": 11039.0, "taker_buy_quote": 212.66303}, {"ts": 1772514900000, "open": 0.0193, "high": 0.01945, "low": 0.01929, "close": 0.01941, "volume": 259452.1, "quote_volume": 5026.555132, "trades": 92, "taker_buy_volume": 237779.1, "taker_buy_quote": 4605.989747}, {"ts": 1772514960000, "open": 0.01942, "high": 0.01946, "low": 0.01942, "close": 0.01946, "volume": 20381.4, "quote_volume": 396.177724, "trades": 16, "taker_buy_volume": 18374.1, "taker_buy_quote": 357.181013}, {"ts": 1772515020000, "open": 0.01943, "high": 0.01943, "low": 0.0194, "close": 0.01942, "volume": 39306.7, "quote_volume": 763.579463, "trades": 15, "taker_buy_volume": 38576.5, "taker_buy_quote": 749.413583}, {"ts": 1772515080000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 5146.2, "quote_volume": 100.042128, "trades": 1, "taker_buy_volume": 5146.2, "taker_buy_quote": 100.042128}, {"ts": 1772515140000, "open": 0.01942, "high": 0.01943, "low": 0.0194, "close": 0.01943, "volume": 1492.2, "quote_volume": 28.972907, "trades": 3, "taker_buy_volume": 979.4, "taker_buy_quote": 19.024587}, {"ts": 1772515200000, "open": 0.01945, "high": 0.01945, "low": 0.01942, "close": 0.01942, "volume": 973.8, "quote_volume": 18.923487, "trades": 2, "taker_buy_volume": 409.7, "taker_buy_quote": 7.968665}, {"ts": 1772515260000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 312.2, "quote_volume": 6.059802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515320000, "open": 0.01944, "high": 0.01944, "low": 0.01942, "close": 0.01942, "volume": 1028.5, "quote_volume": 19.98481, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 11.02248}, {"ts": 1772515380000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515440000, "open": 0.01941, "high": 0.01944, "low": 0.01941, "close": 0.01944, "volume": 6723.9, "quote_volume": 130.537116, "trades": 3, "taker_buy_volume": 873.9, "taker_buy_quote": 16.988616}, {"ts": 1772515500000, "open": 0.01943, "high": 0.01943, "low": 0.0194, "close": 0.0194, "volume": 9693.9, "quote_volume": 188.295578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515560000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.0194, "volume": 3090.2, "quote_volume": 59.964864, "trades": 7, "taker_buy_volume": 2059.2, "taker_buy_quote": 39.964927}, {"ts": 1772515620000, "open": 0.01938, "high": 0.01941, "low": 0.01938, "close": 0.01941, "volume": 2700.3, "quote_volume": 52.369636, "trades": 5, "taker_buy_volume": 1398.9, "taker_buy_quote": 27.148504}, {"ts": 1772515680000, "open": 0.01942, "high": 0.01942, "low": 0.0194, "close": 0.01941, "volume": 12304.6, "quote_volume": 238.843297, "trades": 8, "taker_buy_volume": 1511.4, "taker_buy_quote": 29.351388}, {"ts": 1772515740000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 1646.8, "quote_volume": 31.94792, "trades": 3, "taker_buy_volume": 569.9, "taker_buy_quote": 11.05606}, {"ts": 1772515800000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 7456.1, "quote_volume": 144.584141, "trades": 4, "taker_buy_volume": 1606.1, "taker_buy_quote": 31.152641}, {"ts": 1772515860000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 21652.6, "quote_volume": 419.167403, "trades": 5, "taker_buy_volume": 569.9, "taker_buy_quote": 11.033264}, {"ts": 1772515920000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515980000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 13506.3, "quote_volume": 261.126279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516040000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516100000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516160000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516220000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516280000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 2938.0, "quote_volume": 56.7034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516340000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 468.8, "quote_volume": 9.04784, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 9.04784}, {"ts": 1772516400000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516460000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 828.8, "quote_volume": 15.99584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516520000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516580000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516640000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516700000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516760000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 569.9, "quote_volume": 11.010468, "trades": 1, "taker_buy_volume": 569.9, "taker_buy_quote": 11.010468}, {"ts": 1772516820000, "open": 0.0193, "high": 0.01931, "low": 0.01927, "close": 0.01928, "volume": 12599.1, "quote_volume": 242.99846, "trades": 9, "taker_buy_volume": 9111.6, "taker_buy_quote": 175.763605}, {"ts": 1772516880000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01927, "volume": 13533.3, "quote_volume": 260.844177, "trades": 8, "taker_buy_volume": 1406.3, "taker_buy_quote": 27.103568}, {"ts": 1772516940000, "open": 0.01924, "high": 0.01924, "low": 0.01921, "close": 0.01922, "volume": 5798.2, "quote_volume": 111.508644, "trades": 6, "taker_buy_volume": 416.7, "taker_buy_quote": 8.013141}, {"ts": 1772517000000, "open": 0.01922, "high": 0.01924, "low": 0.01922, "close": 0.01924, "volume": 3510.5, "quote_volume": 67.53373, "trades": 2, "taker_buy_volume": 3096.0, "taker_buy_quote": 59.56704}, {"ts": 1772517060000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517120000, "open": 0.01923, "high": 0.01929, "low": 0.01923, "close": 0.01929, "volume": 3317.1, "quote_volume": 63.877933, "trades": 6, "taker_buy_volume": 2902.6, "taker_buy_quote": 55.907098}, {"ts": 1772517180000, "open": 0.01929, "high": 0.0193, "low": 0.01923, "close": 0.01924, "volume": 35249.2, "quote_volume": 679.37257, "trades": 13, "taker_buy_volume": 11525.4, "taker_buy_quote": 222.306214}, {"ts": 1772517240000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01925, "volume": 2968.8, "quote_volume": 57.158255, "trades": 6, "taker_buy_volume": 2968.8, "taker_buy_quote": 57.158255}, {"ts": 1772517300000, "open": 0.01925, "high": 0.01926, "low": 0.0192, "close": 0.01923, "volume": 20369.7, "quote_volume": 391.602467, "trades": 13, "taker_buy_volume": 4163.9, "taker_buy_quote": 80.081494}, {"ts": 1772517360000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 1977.0, "quote_volume": 37.954233, "trades": 4, "taker_buy_volume": 572.9, "taker_buy_quote": 11.005409}, {"ts": 1772517420000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 2631.4, "quote_volume": 50.518735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517480000, "open": 0.01919, "high": 0.0192, "low": 0.01917, "close": 0.0192, "volume": 15227.7, "quote_volume": 292.113747, "trades": 9, "taker_buy_volume": 942.4, "taker_buy_quote": 18.088844}, {"ts": 1772517540000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 2303.6, "quote_volume": 44.22912, "trades": 5, "taker_buy_volume": 2303.6, "taker_buy_quote": 44.22912}, {"ts": 1772517600000, "open": 0.0192, "high": 0.01923, "low": 0.01916, "close": 0.01916, "volume": 66112.0, "quote_volume": 1269.035941, "trades": 20, "taker_buy_volume": 17559.9, "taker_buy_quote": 337.456736}, {"ts": 1772517660000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 2435.1, "quote_volume": 46.727477, "trades": 6, "taker_buy_volume": 1393.4, "taker_buy_quote": 26.747671}, {"ts": 1772517720000, "open": 0.0192, "high": 0.01924, "low": 0.0192, "close": 0.01924, "volume": 15198.8, "quote_volume": 291.99408, "trades": 9, "taker_buy_volume": 14625.9, "taker_buy_quote": 280.988671}, {"ts": 1772517780000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 2999.3, "quote_volume": 57.653464, "trades": 5, "taker_buy_volume": 1106.3, "taker_buy_quote": 21.274149}, {"ts": 1772517840000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517900000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 8202.4, "quote_volume": 157.412247, "trades": 3, "taker_buy_volume": 2352.4, "taker_buy_quote": 45.150747}, {"ts": 1772517960000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 4916.0, "quote_volume": 94.336942, "trades": 6, "taker_buy_volume": 2816.7, "taker_buy_quote": 54.072368}, {"ts": 1772518020000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1383.3, "quote_volume": 26.55936, "trades": 3, "taker_buy_volume": 1383.3, "taker_buy_quote": 26.55936}, {"ts": 1772518080000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01923, "volume": 2653.5, "quote_volume": 50.999256, "trades": 5, "taker_buy_volume": 1562.5, "taker_buy_quote": 30.041146}, {"ts": 1772518140000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518200000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 3701.9, "quote_volume": 71.150518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518260000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 13292.0, "quote_volume": 255.67958, "trades": 4, "taker_buy_volume": 13292.0, "taker_buy_quote": 255.67958}, {"ts": 1772518320000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518380000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 2000.0, "quote_volume": 38.42, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.42}, {"ts": 1772518440000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 2194.9, "quote_volume": 42.14208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518500000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 3500.2, "quote_volume": 67.20384, "trades": 4, "taker_buy_volume": 1306.4, "taker_buy_quote": 25.08288}, {"ts": 1772518560000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 10110.3, "quote_volume": 193.893786, "trades": 6, "taker_buy_volume": 575.9, "taker_buy_quote": 11.040003}, {"ts": 1772518620000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 471.2, "quote_volume": 9.04704, "trades": 1, "taker_buy_volume": 471.2, "taker_buy_quote": 9.04704}, {"ts": 1772518680000, "open": 0.01919, "high": 0.01922, "low": 0.01918, "close": 0.01918, "volume": 73518.2, "quote_volume": 1411.854923, "trades": 23, "taker_buy_volume": 53743.3, "taker_buy_quote": 1032.207312}, {"ts": 1772518740000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1570.7, "quote_volume": 30.141733, "trades": 3, "taker_buy_volume": 1570.7, "taker_buy_quote": 30.141733}, {"ts": 1772518800000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 2756.4, "quote_volume": 52.895316, "trades": 6, "taker_buy_volume": 2756.4, "taker_buy_quote": 52.895316}, {"ts": 1772518860000, "open": 0.01919, "high": 0.01919, "low": 0.01915, "close": 0.01917, "volume": 8203.2, "quote_volume": 157.340372, "trades": 10, "taker_buy_volume": 6337.2, "taker_buy_quote": 121.590972}, {"ts": 1772518920000, "open": 0.01917, "high": 0.01918, "low": 0.01917, "close": 0.01918, "volume": 8834.6, "quote_volume": 169.405814, "trades": 5, "taker_buy_volume": 8834.6, "taker_buy_quote": 169.405814}, {"ts": 1772518980000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 1518.3, "quote_volume": 29.125182, "trades": 3, "taker_buy_volume": 1518.3, "taker_buy_quote": 29.125182}, {"ts": 1772519040000, "open": 0.01918, "high": 0.01918, "low": 0.01912, "close": 0.01912, "volume": 27232.0, "quote_volume": 521.196582, "trades": 19, "taker_buy_volume": 2513.1, "taker_buy_quote": 48.160943}, {"ts": 1772519100000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519160000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519220000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01916, "volume": 1862.0, "quote_volume": 35.668936, "trades": 3, "taker_buy_volume": 809.9, "taker_buy_quote": 15.517684}, {"ts": 1772519280000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519340000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 2620.7, "quote_volume": 50.265026, "trades": 4, "taker_buy_volume": 2620.7, "taker_buy_quote": 50.265026}, {"ts": 1772519400000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519460000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519520000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 798.0, "quote_volume": 15.30564, "trades": 1, "taker_buy_volume": 798.0, "taker_buy_quote": 15.30564}, {"ts": 1772519580000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519640000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519700000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519760000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519820000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 594.1, "quote_volume": 11.400779, "trades": 1, "taker_buy_volume": 594.1, "taker_buy_quote": 11.400779}, {"ts": 1772519880000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519940000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 10983.8, "quote_volume": 210.842803, "trades": 3, "taker_buy_volume": 4615.7, "taker_buy_quote": 88.575283}, {"ts": 1772520000000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 5827.8, "quote_volume": 111.89376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520060000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 3593.0, "quote_volume": 69.001763, "trades": 4, "taker_buy_volume": 3023.1, "taker_buy_quote": 58.065382}, {"ts": 1772520120000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1606.1, "quote_volume": 30.831939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520180000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1932.9, "quote_volume": 37.092351, "trades": 4, "taker_buy_volume": 1518.4, "taker_buy_quote": 29.138096}, {"ts": 1772520240000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 2452.8, "quote_volume": 47.083368, "trades": 5, "taker_buy_volume": 1413.6, "taker_buy_quote": 27.14112}, {"ts": 1772520300000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1404.9, "quote_volume": 26.960031, "trades": 3, "taker_buy_volume": 575.9, "taker_buy_quote": 11.051521}, {"ts": 1772520360000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 2977.6, "quote_volume": 57.156898, "trades": 6, "taker_buy_volume": 1675.4, "taker_buy_quote": 32.16768}, {"ts": 1772520420000, "open": 0.01918, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 2720.1, "quote_volume": 52.216544, "trades": 5, "taker_buy_volume": 2251.3, "taker_buy_quote": 43.22496}, {"ts": 1772520480000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 891.0, "quote_volume": 17.08938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520540000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520600000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520660000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 6902.1, "quote_volume": 132.509799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520720000, "open": 0.01919, "high": 0.01922, "low": 0.01919, "close": 0.0192, "volume": 2129.6, "quote_volume": 40.887856, "trades": 4, "taker_buy_volume": 520.8, "taker_buy_quote": 10.009776}, {"ts": 1772520780000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 3233.4, "quote_volume": 62.077135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520840000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 880.8, "quote_volume": 16.902552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520900000, "open": 0.01919, "high": 0.01924, "low": 0.01919, "close": 0.01923, "volume": 31925.2, "quote_volume": 613.790867, "trades": 9, "taker_buy_volume": 30526.3, "taker_buy_quote": 586.929396}, {"ts": 1772520960000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 575.9, "quote_volume": 11.05728, "trades": 1, "taker_buy_volume": 575.9, "taker_buy_quote": 11.05728}, {"ts": 1772521020000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521080000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 1764.9, "quote_volume": 33.939027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521140000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1009.7, "quote_volume": 19.426628, "trades": 1, "taker_buy_volume": 1009.7, "taker_buy_quote": 19.426628}, {"ts": 1772521200000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1914.0, "quote_volume": 36.76794, "trades": 1, "taker_buy_volume": 1914.0, "taker_buy_quote": 36.76794}, {"ts": 1772521260000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 1000.0, "quote_volume": 19.23, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.23}, {"ts": 1772521320000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521380000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 837.7, "quote_volume": 16.125725, "trades": 1, "taker_buy_volume": 837.7, "taker_buy_quote": 16.125725}, {"ts": 1772521440000, "open": 0.01925, "high": 0.01929, "low": 0.01925, "close": 0.01928, "volume": 53173.4, "quote_volume": 1024.494089, "trades": 19, "taker_buy_volume": 15373.2, "taker_buy_quote": 296.268608}, {"ts": 1772521500000, "open": 0.01931, "high": 0.01931, "low": 0.01928, "close": 0.01928, "volume": 18609.0, "quote_volume": 358.800148, "trades": 5, "taker_buy_volume": 466.3, "taker_buy_quote": 9.004253}, {"ts": 1772521560000, "open": 0.01929, "high": 0.01929, "low": 0.01926, "close": 0.01926, "volume": 11230.8, "quote_volume": 216.322395, "trades": 5, "taker_buy_volume": 11230.8, "taker_buy_quote": 216.322395}, {"ts": 1772521620000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 265.1, "quote_volume": 5.100524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521680000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521740000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01926, "volume": 6030.8, "quote_volume": 116.14763, "trades": 2, "taker_buy_volume": 5473.0, "taker_buy_quote": 105.40998}, {"ts": 1772521800000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521860000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 335.2, "quote_volume": 6.455952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521920000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521980000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 11700.0, "quote_volume": 225.5175, "trades": 2, "taker_buy_volume": 11700.0, "taker_buy_quote": 225.5175}, {"ts": 1772522040000, "open": 0.01931, "high": 0.01934, "low": 0.01931, "close": 0.01932, "volume": 27807.3, "quote_volume": 537.152951, "trades": 10, "taker_buy_volume": 16158.4, "taker_buy_quote": 312.096203}, {"ts": 1772522100000, "open": 0.01934, "high": 0.01935, "low": 0.01934, "close": 0.01935, "volume": 1293.6, "quote_volume": 25.023405, "trades": 2, "taker_buy_volume": 1293.6, "taker_buy_quote": 25.023405}, {"ts": 1772522160000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 569.9, "quote_volume": 11.021866, "trades": 1, "taker_buy_volume": 569.9, "taker_buy_quote": 11.021866}, {"ts": 1772522220000, "open": 0.01932, "high": 0.01932, "low": 0.01929, "close": 0.0193, "volume": 9861.8, "quote_volume": 190.329899, "trades": 5, "taker_buy_volume": 572.9, "taker_buy_quote": 11.05697}, {"ts": 1772522280000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 2129.9, "quote_volume": 41.086346, "trades": 4, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.10841}, {"ts": 1772522340000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 824.8, "quote_volume": 15.931012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522400000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1134.0, "quote_volume": 21.90888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522460000, "open": 0.01932, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 22484.4, "quote_volume": 434.39036, "trades": 9, "taker_buy_volume": 1825.1, "taker_buy_quote": 35.260932}, {"ts": 1772522520000, "open": 0.01932, "high": 0.01933, "low": 0.01932, "close": 0.01933, "volume": 5239.2, "quote_volume": 101.268066, "trades": 3, "taker_buy_volume": 4672.2, "taker_buy_quote": 90.313626}, {"ts": 1772522580000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 2518.0, "quote_volume": 48.64776, "trades": 1, "taker_buy_volume": 2518.0, "taker_buy_quote": 48.64776}, {"ts": 1772522640000, "open": 0.01932, "high": 0.01933, "low": 0.01932, "close": 0.01933, "volume": 7001.6, "quote_volume": 135.296054, "trades": 2, "taker_buy_volume": 2514.2, "taker_buy_quote": 48.599486}, {"ts": 1772522700000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522760000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522820000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522880000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522940000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 8771.9, "quote_volume": 169.560827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523000000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01936, "volume": 6603.8, "quote_volume": 127.777489, "trades": 5, "taker_buy_volume": 6603.8, "taker_buy_quote": 127.777489}, {"ts": 1772523060000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 9269.4, "quote_volume": 179.493935, "trades": 7, "taker_buy_volume": 9269.4, "taker_buy_quote": 179.493935}, {"ts": 1772523120000, "open": 0.01937, "high": 0.01939, "low": 0.01936, "close": 0.01939, "volume": 15911.8, "quote_volume": 308.14976, "trades": 4, "taker_buy_volume": 2418.0, "taker_buy_quote": 46.88502}, {"ts": 1772523180000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 1806.2, "quote_volume": 35.004156, "trades": 1, "taker_buy_volume": 1806.2, "taker_buy_quote": 35.004156}, {"ts": 1772523240000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 11035.1, "quote_volume": 213.639536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523300000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523360000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 2486.8, "quote_volume": 48.156027, "trades": 2, "taker_buy_volume": 2486.8, "taker_buy_quote": 48.156027}, {"ts": 1772523420000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 785.9, "quote_volume": 15.215024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523480000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 1217.1, "quote_volume": 23.587398, "trades": 1, "taker_buy_volume": 1217.1, "taker_buy_quote": 23.587398}, {"ts": 1772523540000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 933.8, "quote_volume": 18.06903, "trades": 1, "taker_buy_volume": 933.8, "taker_buy_quote": 18.06903}, {"ts": 1772523600000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523660000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523720000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 921.6, "quote_volume": 17.805312, "trades": 1, "taker_buy_volume": 921.6, "taker_buy_quote": 17.805312}, {"ts": 1772523780000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523840000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 2354.7, "quote_volume": 45.516351, "trades": 2, "taker_buy_volume": 790.4, "taker_buy_quote": 15.278432}, {"ts": 1772523900000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523960000, "open": 0.01932, "high": 0.01932, "low": 0.0193, "close": 0.0193, "volume": 1357.9, "quote_volume": 26.22317, "trades": 2, "taker_buy_volume": 1357.9, "taker_buy_quote": 26.22317}, {"ts": 1772524020000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.0193, "volume": 3003.7, "quote_volume": 57.983936, "trades": 5, "taker_buy_volume": 1869.7, "taker_buy_quote": 36.092066}, {"ts": 1772524080000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 1391.7, "quote_volume": 26.869088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524140000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1082.5, "quote_volume": 20.89225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524200000, "open": 0.0193, "high": 0.0193, "low": 0.01927, "close": 0.01927, "volume": 30973.4, "quote_volume": 597.339952, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524260000, "open": 0.01927, "high": 0.0193, "low": 0.01927, "close": 0.01929, "volume": 6727.4, "quote_volume": 129.791061, "trades": 6, "taker_buy_volume": 520.8, "taker_buy_quote": 10.05144}, {"ts": 1772524320000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 2425.8, "quote_volume": 46.793682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524380000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 4998.3, "quote_volume": 96.417207, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524440000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 6680.7, "quote_volume": 128.89162, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524500000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 2608.4, "quote_volume": 50.346759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524560000, "open": 0.01934, "high": 0.01937, "low": 0.01934, "close": 0.01934, "volume": 21137.4, "quote_volume": 409.131225, "trades": 10, "taker_buy_volume": 18046.7, "taker_buy_quote": 349.345405}, {"ts": 1772524620000, "open": 0.01932, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 2840.9, "quote_volume": 54.865238, "trades": 3, "taker_buy_volume": 777.0, "taker_buy_quote": 15.01164}, {"ts": 1772524680000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 4254.4, "quote_volume": 82.11769, "trades": 4, "taker_buy_volume": 777.0, "taker_buy_quote": 15.00387}, {"ts": 1772524740000, "open": 0.01931, "high": 0.01933, "low": 0.01931, "close": 0.01931, "volume": 50186.2, "quote_volume": 969.462063, "trades": 15, "taker_buy_volume": 16061.5, "taker_buy_quote": 310.209345}, {"ts": 1772524800000, "open": 0.01931, "high": 0.01936, "low": 0.01931, "close": 0.01934, "volume": 80135.9, "quote_volume": 1550.337672, "trades": 12, "taker_buy_volume": 569.9, "taker_buy_quote": 11.033264}, {"ts": 1772524860000, "open": 0.01934, "high": 0.01935, "low": 0.0193, "close": 0.01931, "volume": 115203.0, "quote_volume": 2226.20386, "trades": 33, "taker_buy_volume": 13259.3, "taker_buy_quote": 256.369555}, {"ts": 1772524920000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 4399.8, "quote_volume": 84.948254, "trades": 5, "taker_buy_volume": 265.8, "taker_buy_quote": 5.132598}, {"ts": 1772524980000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 4828.9, "quote_volume": 93.18233, "trades": 6, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.10841}, {"ts": 1772525040000, "open": 0.0193, "high": 0.01932, "low": 0.01929, "close": 0.01931, "volume": 17055.0, "quote_volume": 329.210528, "trades": 14, "taker_buy_volume": 14301.6, "taker_buy_quote": 276.097442}, {"ts": 1772525100000, "open": 0.01932, "high": 0.01933, "low": 0.01932, "close": 0.01933, "volume": 7470.2, "quote_volume": 144.377107, "trades": 5, "taker_buy_volume": 3854.0, "taker_buy_quote": 74.49782}, {"ts": 1772525160000, "open": 0.01931, "high": 0.01931, "low": 0.01928, "close": 0.0193, "volume": 33741.9, "quote_volume": 651.227579, "trades": 13, "taker_buy_volume": 9373.5, "taker_buy_quote": 180.871733}, {"ts": 1772525220000, "open": 0.01932, "high": 0.01932, "low": 0.01928, "close": 0.01929, "volume": 27747.9, "quote_volume": 535.464616, "trades": 17, "taker_buy_volume": 9155.1, "taker_buy_quote": 176.682076}, {"ts": 1772525280000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01928, "volume": 8413.7, "quote_volume": 162.251056, "trades": 7, "taker_buy_volume": 5509.8, "taker_buy_quote": 106.277292}, {"ts": 1772525340000, "open": 0.01928, "high": 0.0193, "low": 0.01927, "close": 0.0193, "volume": 21799.3, "quote_volume": 420.629599, "trades": 8, "taker_buy_volume": 19804.6, "taker_buy_quote": 382.19173}, {"ts": 1772525400000, "open": 0.01929, "high": 0.01933, "low": 0.01929, "close": 0.0193, "volume": 6292.0, "quote_volume": 121.464691, "trades": 10, "taker_buy_volume": 2423.0, "taker_buy_quote": 46.806694}, {"ts": 1772525460000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.0193, "volume": 7278.8, "quote_volume": 140.49579, "trades": 11, "taker_buy_volume": 1085.0, "taker_buy_quote": 20.95545}, {"ts": 1772525520000, "open": 0.0193, "high": 0.0193, "low": 0.01927, "close": 0.01929, "volume": 5172.9, "quote_volume": 99.735359, "trades": 10, "taker_buy_volume": 1581.2, "taker_buy_quote": 30.494077}, {"ts": 1772525580000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 64913.1, "quote_volume": 1253.26654, "trades": 27, "taker_buy_volume": 49509.0, "taker_buy_quote": 955.913102}, {"ts": 1772525640000, "open": 0.0193, "high": 0.0193, "low": 0.01925, "close": 0.01925, "volume": 43193.7, "quote_volume": 832.668804, "trades": 25, "taker_buy_volume": 8218.5, "taker_buy_quote": 158.386132}, {"ts": 1772525700000, "open": 0.01924, "high": 0.01926, "low": 0.01924, "close": 0.01926, "volume": 4609.5, "quote_volume": 88.75671, "trades": 6, "taker_buy_volume": 3834.0, "taker_buy_quote": 73.83609}, {"ts": 1772525760000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 23846.9, "quote_volume": 459.595523, "trades": 5, "taker_buy_volume": 23846.9, "taker_buy_quote": 459.595523}, {"ts": 1772525820000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 6285.3, "quote_volume": 121.10678, "trades": 4, "taker_buy_volume": 6285.3, "taker_buy_quote": 121.10678}, {"ts": 1772525880000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 8341.5, "quote_volume": 160.8644, "trades": 5, "taker_buy_volume": 8341.5, "taker_buy_quote": 160.8644}, {"ts": 1772525940000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01926, "volume": 4189.7, "quote_volume": 80.702479, "trades": 5, "taker_buy_volume": 1529.0, "taker_buy_quote": 29.44179}, {"ts": 1772526000000, "open": 0.01926, "high": 0.01926, "low": 0.01923, "close": 0.01923, "volume": 9817.2, "quote_volume": 188.903772, "trades": 4, "taker_buy_volume": 6525.0, "taker_buy_quote": 125.496}, {"ts": 1772526060000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 10051.3, "quote_volume": 193.199486, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 25.9605}, {"ts": 1772526120000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 675.0, "quote_volume": 12.98025, "trades": 1, "taker_buy_volume": 675.0, "taker_buy_quote": 12.98025}, {"ts": 1772526180000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 2000.0, "quote_volume": 38.48, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526240000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 4264.9, "quote_volume": 82.099325, "trades": 3, "taker_buy_volume": 4264.9, "taker_buy_quote": 82.099325}, {"ts": 1772526300000, "open": 0.01924, "high": 0.01924, "low": 0.01919, "close": 0.01919, "volume": 5068.8, "quote_volume": 97.344351, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526360000, "open": 0.01919, "high": 0.01923, "low": 0.01919, "close": 0.01922, "volume": 27378.9, "quote_volume": 525.943877, "trades": 24, "taker_buy_volume": 25166.3, "taker_buy_quote": 483.471648}, {"ts": 1772526420000, "open": 0.01922, "high": 0.01922, "low": 0.01919, "close": 0.01919, "volume": 2178.0, "quote_volume": 41.824375, "trades": 4, "taker_buy_volume": 571.9, "taker_buy_quote": 10.991918}, {"ts": 1772526480000, "open": 0.01919, "high": 0.01923, "low": 0.01919, "close": 0.01923, "volume": 37303.1, "quote_volume": 717.19921, "trades": 14, "taker_buy_volume": 35178.9, "taker_buy_quote": 676.377267}, {"ts": 1772526540000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 6254.9, "quote_volume": 120.209334, "trades": 4, "taker_buy_volume": 5270.5, "taker_buy_quote": 101.29901}, {"ts": 1772526600000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 1611.9, "quote_volume": 30.953661, "trades": 4, "taker_buy_volume": 1093.8, "taker_buy_quote": 21.00096}, {"ts": 1772526660000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.0192, "volume": 9079.2, "quote_volume": 174.317597, "trades": 8, "taker_buy_volume": 8612.9, "taker_buy_quote": 165.3693}, {"ts": 1772526720000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01921, "volume": 15801.7, "quote_volume": 303.623532, "trades": 10, "taker_buy_volume": 14377.0, "taker_buy_quote": 276.255045}, {"ts": 1772526780000, "open": 0.0192, "high": 0.01922, "low": 0.01919, "close": 0.01921, "volume": 6406.2, "quote_volume": 123.063319, "trades": 10, "taker_buy_volume": 5162.7, "taker_buy_quote": 99.192264}, {"ts": 1772526840000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01921, "volume": 1662.1, "quote_volume": 31.926903, "trades": 4, "taker_buy_volume": 1195.8, "taker_buy_quote": 22.973943}, {"ts": 1772526900000, "open": 0.0192, "high": 0.01923, "low": 0.0192, "close": 0.01922, "volume": 8827.3, "quote_volume": 169.682054, "trades": 8, "taker_buy_volume": 7376.6, "taker_buy_quote": 141.818252}, {"ts": 1772526960000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 7872.1, "quote_volume": 151.396559, "trades": 5, "taker_buy_volume": 6525.0, "taker_buy_quote": 125.4825}, {"ts": 1772527020000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 400.8, "quote_volume": 7.711392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527080000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01921, "volume": 20011.1, "quote_volume": 384.486301, "trades": 9, "taker_buy_volume": 19026.7, "taker_buy_quote": 365.575977}, {"ts": 1772527140000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 883.3, "quote_volume": 16.946406, "trades": 2, "taker_buy_volume": 471.2, "taker_buy_quote": 9.042328}, {"ts": 1772527200000, "open": 0.01918, "high": 0.01918, "low": 0.01914, "close": 0.01914, "volume": 29752.3, "quote_volume": 570.051869, "trades": 12, "taker_buy_volume": 2967.4, "taker_buy_quote": 56.809648}, {"ts": 1772527260000, "open": 0.01916, "high": 0.01916, "low": 0.01909, "close": 0.01909, "volume": 19275.1, "quote_volume": 368.548314, "trades": 14, "taker_buy_volume": 7204.9, "taker_buy_quote": 137.795778}, {"ts": 1772527320000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01911, "volume": 5661.6, "quote_volume": 108.162158, "trades": 11, "taker_buy_volume": 2967.4, "taker_buy_quote": 56.696188}, {"ts": 1772527380000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 9746.9, "quote_volume": 186.15904, "trades": 7, "taker_buy_volume": 1148.7, "taker_buy_quote": 21.93342}, {"ts": 1772527440000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 2299.9, "quote_volume": 43.869583, "trades": 4, "taker_buy_volume": 1724.0, "taker_buy_quote": 32.88717}, {"ts": 1772527500000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 6525.0, "quote_volume": 124.35975, "trades": 3, "taker_buy_volume": 675.0, "taker_buy_quote": 12.85875}, {"ts": 1772527560000, "open": 0.01905, "high": 0.01905, "low": 0.01902, "close": 0.01902, "volume": 7276.5, "quote_volume": 138.53106, "trades": 6, "taker_buy_volume": 2025.0, "taker_buy_quote": 38.5425}, {"ts": 1772527620000, "open": 0.01903, "high": 0.01906, "low": 0.01903, "close": 0.01905, "volume": 8104.1, "quote_volume": 154.365836, "trades": 6, "taker_buy_volume": 4571.7, "taker_buy_quote": 87.070635}, {"ts": 1772527680000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 1350.0, "quote_volume": 25.69725, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 25.69725}, {"ts": 1772527740000, "open": 0.01901, "high": 0.01902, "low": 0.01897, "close": 0.01899, "volume": 37001.2, "quote_volume": 702.585762, "trades": 11, "taker_buy_volume": 3023.7, "taker_buy_quote": 57.483774}, {"ts": 1772527800000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1350.0, "quote_volume": 25.64325, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 25.64325}, {"ts": 1772527860000, "open": 0.019, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 21302.8, "quote_volume": 404.953625, "trades": 8, "taker_buy_volume": 21302.8, "taker_buy_quote": 404.953625}, {"ts": 1772527920000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 2969.9, "quote_volume": 56.398401, "trades": 5, "taker_buy_volume": 2498.7, "taker_buy_quote": 47.450313}, {"ts": 1772527980000, "open": 0.01899, "high": 0.01903, "low": 0.01898, "close": 0.01903, "volume": 9439.9, "quote_volume": 179.535606, "trades": 9, "taker_buy_volume": 6674.6, "taker_buy_quote": 126.985103}, {"ts": 1772528040000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01902, "volume": 2978.8, "quote_volume": 56.656803, "trades": 5, "taker_buy_volume": 2455.2, "taker_buy_quote": 46.703167}, {"ts": 1772528100000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 2044.7, "quote_volume": 38.838801, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528160000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 2922.9, "quote_volume": 55.514116, "trades": 7, "taker_buy_volume": 2399.3, "taker_buy_quote": 45.570952}, {"ts": 1772528220000, "open": 0.01899, "high": 0.019, "low": 0.01897, "close": 0.019, "volume": 15709.6, "quote_volume": 298.331828, "trades": 12, "taker_buy_volume": 7726.0, "taker_buy_quote": 146.74337}, {"ts": 1772528280000, "open": 0.019, "high": 0.01903, "low": 0.019, "close": 0.019, "volume": 18469.6, "quote_volume": 351.202968, "trades": 8, "taker_buy_volume": 11110.3, "taker_buy_quote": 211.370509}, {"ts": 1772528340000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 26131.6, "quote_volume": 496.5004, "trades": 9, "taker_buy_volume": 21342.2, "taker_buy_quote": 405.5018}, {"ts": 1772528400000, "open": 0.01899, "high": 0.01904, "low": 0.01897, "close": 0.01904, "volume": 14606.9, "quote_volume": 277.995951, "trades": 13, "taker_buy_volume": 5674.8, "taker_buy_quote": 108.027027}, {"ts": 1772528460000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 523.6, "quote_volume": 9.969344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528520000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 2874.5, "quote_volume": 54.80112, "trades": 2, "taker_buy_volume": 2874.5, "taker_buy_quote": 54.80112}, {"ts": 1772528580000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528640000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1310.8, "quote_volume": 24.996956, "trades": 1, "taker_buy_volume": 1310.8, "taker_buy_quote": 24.996956}, {"ts": 1772528700000, "open": 0.01907, "high": 0.01911, "low": 0.01907, "close": 0.01911, "volume": 8770.9, "quote_volume": 167.514319, "trades": 4, "taker_buy_volume": 8250.1, "taker_buy_quote": 157.572247}, {"ts": 1772528760000, "open": 0.0191, "high": 0.01918, "low": 0.0191, "close": 0.01918, "volume": 190840.4, "quote_volume": 3658.645626, "trades": 26, "taker_buy_volume": 59967.1, "taker_buy_quote": 1148.495732}, {"ts": 1772528820000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1041.6, "quote_volume": 19.967472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528880000, "open": 0.01916, "high": 0.01919, "low": 0.01916, "close": 0.01919, "volume": 17059.1, "quote_volume": 327.223702, "trades": 4, "taker_buy_volume": 15962.4, "taker_buy_quote": 306.21093}, {"ts": 1772528940000, "open": 0.01923, "high": 0.01925, "low": 0.01921, "close": 0.01925, "volume": 6483.2, "quote_volume": 124.731772, "trades": 9, "taker_buy_volume": 4706.5, "taker_buy_quote": 90.588779}, {"ts": 1772529000000, "open": 0.01923, "high": 0.01925, "low": 0.01921, "close": 0.01925, "volume": 3901.0, "quote_volume": 75.020505, "trades": 7, "taker_buy_volume": 2329.4, "taker_buy_quote": 44.813489}, {"ts": 1772529060000, "open": 0.01924, "high": 0.01926, "low": 0.01923, "close": 0.01924, "volume": 14596.9, "quote_volume": 280.968587, "trades": 7, "taker_buy_volume": 416.7, "taker_buy_quote": 8.025642}, {"ts": 1772529120000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 789.3, "quote_volume": 15.181469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529180000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 5189.0, "quote_volume": 99.99203, "trades": 1, "taker_buy_volume": 5189.0, "taker_buy_quote": 99.99203}, {"ts": 1772529240000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529300000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 989.6, "quote_volume": 19.085217, "trades": 2, "taker_buy_volume": 989.6, "taker_buy_quote": 19.085217}, {"ts": 1772529360000, "open": 0.01928, "high": 0.01928, "low": 0.01923, "close": 0.01923, "volume": 45903.8, "quote_volume": 884.554107, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529420000, "open": 0.01924, "high": 0.01924, "low": 0.01922, "close": 0.01923, "volume": 10243.9, "quote_volume": 196.993057, "trades": 3, "taker_buy_volume": 9777.6, "taker_buy_quote": 188.030771}, {"ts": 1772529480000, "open": 0.01922, "high": 0.01928, "low": 0.01922, "close": 0.01928, "volume": 1139.8, "quote_volume": 21.94115, "trades": 2, "taker_buy_volume": 1139.8, "taker_buy_quote": 21.94115}, {"ts": 1772529540000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 8912.5, "quote_volume": 172.02938, "trades": 7, "taker_buy_volume": 8443.5, "taker_buy_quote": 162.97768}, {"ts": 1772529600000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 3024.5, "quote_volume": 58.43334, "trades": 2, "taker_buy_volume": 518.1, "taker_buy_quote": 10.009692}, {"ts": 1772529660000, "open": 0.01931, "high": 0.01931, "low": 0.01928, "close": 0.01929, "volume": 9184.4, "quote_volume": 177.266449, "trades": 5, "taker_buy_volume": 468.8, "taker_buy_quote": 9.043152}, {"ts": 1772529720000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 313.1, "quote_volume": 6.039699, "trades": 1, "taker_buy_volume": 313.1, "taker_buy_quote": 6.039699}, {"ts": 1772529780000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529840000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01925, "volume": 46703.1, "quote_volume": 899.654085, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529900000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 13473.6, "quote_volume": 258.702489, "trades": 4, "taker_buy_volume": 12385.6, "taker_buy_quote": 237.807708}, {"ts": 1772529960000, "open": 0.01919, "high": 0.01919, "low": 0.01913, "close": 0.01913, "volume": 40065.4, "quote_volume": 767.820825, "trades": 13, "taker_buy_volume": 890.0, "taker_buy_quote": 17.062348}, {"ts": 1772530020000, "open": 0.01914, "high": 0.01914, "low": 0.0191, "close": 0.0191, "volume": 20284.8, "quote_volume": 387.968713, "trades": 10, "taker_buy_volume": 13588.3, "taker_buy_quote": 259.949938}, {"ts": 1772530080000, "open": 0.01911, "high": 0.01911, "low": 0.01907, "close": 0.01907, "volume": 6952.5, "quote_volume": 132.605119, "trades": 3, "taker_buy_volume": 1102.5, "taker_buy_quote": 21.045619}, {"ts": 1772530140000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 1000.0, "quote_volume": 19.098422, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.098422}, {"ts": 1772530200000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 17209.2, "quote_volume": 328.523628, "trades": 2, "taker_buy_volume": 17209.2, "taker_buy_quote": 328.523628}, {"ts": 1772530260000, "open": 0.01908, "high": 0.01908, "low": 0.01904, "close": 0.01904, "volume": 5588.7, "quote_volume": 106.486864, "trades": 6, "taker_buy_volume": 1631.5, "taker_buy_quote": 31.106916}, {"ts": 1772530320000, "open": 0.01904, "high": 0.01904, "low": 0.019, "close": 0.01904, "volume": 70703.8, "quote_volume": 1344.580617, "trades": 22, "taker_buy_volume": 29560.9, "taker_buy_quote": 562.117317}, {"ts": 1772530380000, "open": 0.01903, "high": 0.0191, "low": 0.01903, "close": 0.01909, "volume": 1991.8, "quote_volume": 37.993642, "trades": 4, "taker_buy_volume": 421.1, "taker_buy_quote": 8.04301}, {"ts": 1772530440000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 797.8, "quote_volume": 15.214046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530500000, "open": 0.01906, "high": 0.0191, "low": 0.01906, "close": 0.0191, "volume": 27111.9, "quote_volume": 517.583447, "trades": 6, "taker_buy_volume": 26640.7, "taker_buy_quote": 508.602375}, {"ts": 1772530560000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1048.3, "quote_volume": 20.001564, "trades": 1, "taker_buy_volume": 1048.3, "taker_buy_quote": 20.001564}, {"ts": 1772530620000, "open": 0.01907, "high": 0.0191, "low": 0.01906, "close": 0.0191, "volume": 48222.1, "quote_volume": 919.706451, "trades": 50, "taker_buy_volume": 46061.0, "taker_buy_quote": 878.446193}, {"ts": 1772530680000, "open": 0.01912, "high": 0.01918, "low": 0.01912, "close": 0.01917, "volume": 8153.8, "quote_volume": 156.039774, "trades": 7, "taker_buy_volume": 6880.2, "taker_buy_quote": 131.624862}, {"ts": 1772530740000, "open": 0.01918, "high": 0.01919, "low": 0.01916, "close": 0.01916, "volume": 61853.9, "quote_volume": 1186.398372, "trades": 26, "taker_buy_volume": 22642.5, "taker_buy_quote": 434.384275}, {"ts": 1772530800000, "open": 0.01913, "high": 0.01915, "low": 0.01913, "close": 0.01915, "volume": 2662.5, "quote_volume": 50.977499, "trades": 2, "taker_buy_volume": 2193.7, "taker_buy_quote": 42.009355}, {"ts": 1772530860000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 12748.2, "quote_volume": 243.810284, "trades": 13, "taker_buy_volume": 6993.8, "taker_buy_quote": 133.791394}, {"ts": 1772530920000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1562.5, "quote_volume": 29.870312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530980000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 572.9, "quote_volume": 10.94239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531040000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1363.6, "quote_volume": 26.04476, "trades": 3, "taker_buy_volume": 894.8, "taker_buy_quote": 17.09068}, {"ts": 1772531100000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1093.7, "quote_volume": 20.883941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531160000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 41543.9, "quote_volume": 793.387108, "trades": 38, "taker_buy_volume": 26694.1, "taker_buy_quote": 509.866784}, {"ts": 1772531220000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 3105.6, "quote_volume": 59.322566, "trades": 6, "taker_buy_volume": 1608.3, "taker_buy_quote": 30.728824}, {"ts": 1772531280000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 2204.7, "quote_volume": 42.120822, "trades": 5, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.120372}, {"ts": 1772531340000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 4149.0, "quote_volume": 79.226347, "trades": 4, "taker_buy_volume": 2921.7, "taker_buy_quote": 55.79719}, {"ts": 1772531400000, "open": 0.01909, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 10603.7, "quote_volume": 202.446546, "trades": 7, "taker_buy_volume": 2720.0, "taker_buy_quote": 51.946737}, {"ts": 1772531460000, "open": 0.01908, "high": 0.01911, "low": 0.01908, "close": 0.01911, "volume": 15929.5, "quote_volume": 304.133678, "trades": 17, "taker_buy_volume": 14062.5, "taker_buy_quote": 268.511318}, {"ts": 1772531520000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2193.7, "quote_volume": 41.89967, "trades": 1, "taker_buy_volume": 2193.7, "taker_buy_quote": 41.89967}, {"ts": 1772531580000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 5850.0, "quote_volume": 111.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531640000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531700000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2717.5, "quote_volume": 51.90425, "trades": 2, "taker_buy_volume": 2193.6, "taker_buy_quote": 41.89776}, {"ts": 1772531760000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531820000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531880000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 3298.8, "quote_volume": 63.00708, "trades": 6, "taker_buy_volume": 3298.8, "taker_buy_quote": 63.00708}, {"ts": 1772531940000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 14101.2, "quote_volume": 269.350355, "trades": 24, "taker_buy_volume": 13109.5, "taker_buy_quote": 250.413073}, {"ts": 1772532000000, "open": 0.01908, "high": 0.0191, "low": 0.01906, "close": 0.01909, "volume": 8212.9, "quote_volume": 156.702201, "trades": 16, "taker_buy_volume": 7375.3, "taker_buy_quote": 140.733357}, {"ts": 1772532060000, "open": 0.01909, "high": 0.01912, "low": 0.01908, "close": 0.01908, "volume": 16501.8, "quote_volume": 315.073938, "trades": 24, "taker_buy_volume": 14362.4, "taker_buy_quote": 274.215586}, {"ts": 1772532120000, "open": 0.01908, "high": 0.01912, "low": 0.01907, "close": 0.0191, "volume": 20413.1, "quote_volume": 389.819756, "trades": 20, "taker_buy_volume": 16406.9, "taker_buy_quote": 313.297398}, {"ts": 1772532180000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 7228.2, "quote_volume": 138.121647, "trades": 6, "taker_buy_volume": 473.7, "taker_buy_quote": 9.052407}, {"ts": 1772532240000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532300000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 6951.3, "quote_volume": 132.919869, "trades": 5, "taker_buy_volume": 6534.6, "taker_buy_quote": 124.948398}, {"ts": 1772532360000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 2162.5, "quote_volume": 41.316999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532420000, "open": 0.01913, "high": 0.01913, "low": 0.01909, "close": 0.01909, "volume": 2680.9, "quote_volume": 51.222102, "trades": 5, "taker_buy_volume": 1688.5, "taker_buy_quote": 32.272498}, {"ts": 1772532480000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 2664.8, "quote_volume": 50.864667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532540000, "open": 0.01909, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 11198.4, "quote_volume": 213.827735, "trades": 8, "taker_buy_volume": 4772.5, "taker_buy_quote": 91.104563}, {"ts": 1772532600000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 526.3, "quote_volume": 10.047067, "trades": 1, "taker_buy_volume": 526.3, "taker_buy_quote": 10.047067}, {"ts": 1772532660000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 2193.6, "quote_volume": 41.853888, "trades": 1, "taker_buy_volume": 2193.6, "taker_buy_quote": 41.853888}, {"ts": 1772532720000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1048.3, "quote_volume": 20.001564, "trades": 1, "taker_buy_volume": 1048.3, "taker_buy_quote": 20.001564}, {"ts": 1772532780000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 3685.2, "quote_volume": 70.350468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532840000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532900000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 1627.3, "quote_volume": 31.037306, "trades": 2, "taker_buy_volume": 1048.4, "taker_buy_quote": 20.003472}, {"ts": 1772532960000, "open": 0.01906, "high": 0.01906, "low": 0.019, "close": 0.019, "volume": 24013.3, "quote_volume": 457.216333, "trades": 7, "taker_buy_volume": 423.3, "taker_buy_quote": 8.0427}, {"ts": 1772533020000, "open": 0.01901, "high": 0.01904, "low": 0.01901, "close": 0.01904, "volume": 1381.6, "quote_volume": 26.278352, "trades": 2, "taker_buy_volume": 910.4, "taker_buy_quote": 17.306704}, {"ts": 1772533080000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 6268.8, "quote_volume": 119.0487, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533140000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 529.1, "quote_volume": 10.047609, "trades": 1, "taker_buy_volume": 529.1, "taker_buy_quote": 10.047609}, {"ts": 1772533200000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 149405.5, "quote_volume": 2837.215157, "trades": 6, "taker_buy_volume": 148934.3, "taker_buy_quote": 2828.262357}, {"ts": 1772533260000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 2599.5, "quote_volume": 49.399741, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.515}, {"ts": 1772533320000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 3421.4, "quote_volume": 64.972386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533380000, "open": 0.01901, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 1361.2, "quote_volume": 25.881648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533440000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 471.2, "quote_volume": 8.957512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533500000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 421.1, "quote_volume": 8.005111, "trades": 1, "taker_buy_volume": 421.1, "taker_buy_quote": 8.005111}, {"ts": 1772533560000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 952.4, "quote_volume": 18.0956, "trades": 2, "taker_buy_volume": 952.4, "taker_buy_quote": 18.0956}, {"ts": 1772533620000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 6271.2, "quote_volume": 119.148567, "trades": 4, "taker_buy_volume": 6271.2, "taker_buy_quote": 119.148567}, {"ts": 1772533680000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533740000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533800000, "open": 0.019, "high": 0.01902, "low": 0.019, "close": 0.01902, "volume": 3331.2, "quote_volume": 63.347846, "trades": 6, "taker_buy_volume": 1428.6, "taker_buy_quote": 27.171972}, {"ts": 1772533860000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 1471.4, "quote_volume": 27.981291, "trades": 3, "taker_buy_volume": 1052.6, "taker_buy_quote": 20.015715}, {"ts": 1772533920000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 28542.5, "quote_volume": 543.234073, "trades": 4, "taker_buy_volume": 1781.9, "taker_buy_quote": 33.927376}, {"ts": 1772533980000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 418.8, "quote_volume": 7.965576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534040000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 5300.7, "quote_volume": 100.872321, "trades": 5, "taker_buy_volume": 3154.2, "taker_buy_quote": 60.024426}, {"ts": 1772534100000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534160000, "open": 0.01906, "high": 0.01906, "low": 0.01903, "close": 0.01903, "volume": 38893.3, "quote_volume": 740.343082, "trades": 6, "taker_buy_volume": 630.0, "taker_buy_quote": 12.0078}, {"ts": 1772534220000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534280000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534340000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 529.1, "quote_volume": 10.0529, "trades": 1, "taker_buy_volume": 529.1, "taker_buy_quote": 10.0529}, {"ts": 1772534400000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 899.5, "quote_volume": 17.0905, "trades": 2, "taker_buy_volume": 899.5, "taker_buy_quote": 17.0905}, {"ts": 1772534460000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 523.6, "quote_volume": 9.953636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534520000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 899.5, "quote_volume": 17.0905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534580000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534640000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 1470.7, "quote_volume": 27.992158, "trades": 3, "taker_buy_volume": 894.8, "taker_buy_quote": 17.032781}, {"ts": 1772534700000, "open": 0.01905, "high": 0.01905, "low": 0.01903, "close": 0.01904, "volume": 1845.2, "quote_volume": 35.127841, "trades": 4, "taker_buy_volume": 1526.3, "taker_buy_quote": 29.059174}, {"ts": 1772534760000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 1942.4, "quote_volume": 36.993296, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.05}, {"ts": 1772534820000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 7537.5, "quote_volume": 143.803318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534880000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 1099.5, "quote_volume": 20.967988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534940000, "open": 0.01909, "high": 0.01915, "low": 0.01909, "close": 0.01915, "volume": 38717.3, "quote_volume": 740.618621, "trades": 20, "taker_buy_volume": 38717.3, "taker_buy_quote": 740.618621}, {"ts": 1772535000000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 1076.9, "quote_volume": 20.574822, "trades": 2, "taker_buy_volume": 473.7, "taker_buy_quote": 9.04767}, {"ts": 1772535060000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535120000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535180000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535240000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1123.5, "quote_volume": 21.41391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535300000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535360000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 5251.5, "quote_volume": 99.98856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535420000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 3763.7, "quote_volume": 71.652968, "trades": 2, "taker_buy_volume": 2975.7, "taker_buy_quote": 56.657328}, {"ts": 1772535480000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535540000, "open": 0.01903, "high": 0.01906, "low": 0.01903, "close": 0.01906, "volume": 18478.5, "quote_volume": 351.664098, "trades": 3, "taker_buy_volume": 608.1, "taker_buy_quote": 11.590386}, {"ts": 1772535600000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 1413.6, "quote_volume": 26.919656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535660000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 421.1, "quote_volume": 8.013533, "trades": 1, "taker_buy_volume": 421.1, "taker_buy_quote": 8.013533}, {"ts": 1772535720000, "open": 0.01903, "high": 0.01906, "low": 0.01903, "close": 0.01904, "volume": 8556.6, "quote_volume": 162.97263, "trades": 6, "taker_buy_volume": 7661.8, "taker_buy_quote": 145.939826}, {"ts": 1772535780000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535840000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 6952.9, "quote_volume": 132.383216, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.384}, {"ts": 1772535900000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 6376.3, "quote_volume": 121.213463, "trades": 3, "taker_buy_volume": 526.3, "taker_buy_quote": 10.004963}, {"ts": 1772535960000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 2505.2, "quote_volume": 47.589326, "trades": 3, "taker_buy_volume": 423.5, "taker_buy_quote": 8.0465}, {"ts": 1772536020000, "open": 0.019, "high": 0.019, "low": 0.01897, "close": 0.01899, "volume": 4642.2, "quote_volume": 88.121265, "trades": 6, "taker_buy_volume": 2433.9, "taker_buy_quote": 46.229814}, {"ts": 1772536080000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 2381.0, "quote_volume": 45.237413, "trades": 5, "taker_buy_volume": 2381.0, "taker_buy_quote": 45.237413}, {"ts": 1772536140000, "open": 0.01897, "high": 0.01898, "low": 0.01893, "close": 0.01896, "volume": 43295.2, "quote_volume": 820.273136, "trades": 14, "taker_buy_volume": 2529.1, "taker_buy_quote": 47.962318}, {"ts": 1772536200000, "open": 0.01894, "high": 0.01894, "low": 0.01892, "close": 0.01892, "volume": 1473.7, "quote_volume": 27.897141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536260000, "open": 0.01892, "high": 0.01894, "low": 0.01891, "close": 0.01892, "volume": 8587.2, "quote_volume": 162.54862, "trades": 7, "taker_buy_volume": 6797.6, "taker_buy_quote": 128.694125}, {"ts": 1772536320000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 1919.5, "quote_volume": 36.297745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536380000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 1581.7, "quote_volume": 29.878313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536440000, "open": 0.01891, "high": 0.019, "low": 0.01891, "close": 0.01894, "volume": 125650.0, "quote_volume": 2381.994778, "trades": 31, "taker_buy_volume": 121602.3, "taker_buy_quote": 2305.191196}, {"ts": 1772536500000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 12424.0, "quote_volume": 235.073679, "trades": 5, "taker_buy_volume": 6759.2, "taker_buy_quote": 127.884064}, {"ts": 1772536560000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 5839.9, "quote_volume": 110.336991, "trades": 3, "taker_buy_volume": 585.1, "taker_buy_quote": 11.05839}, {"ts": 1772536620000, "open": 0.01889, "high": 0.01889, "low": 0.01886, "close": 0.01886, "volume": 7861.4, "quote_volume": 148.360534, "trades": 8, "taker_buy_volume": 2070.3, "taker_buy_quote": 39.092051}, {"ts": 1772536680000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 1164.9, "quote_volume": 21.993312, "trades": 1, "taker_buy_volume": 1164.9, "taker_buy_quote": 21.993312}, {"ts": 1772536740000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536800000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536860000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 6967.0, "quote_volume": 131.60663, "trades": 5, "taker_buy_volume": 0.9, "taker_buy_quote": 0.017001}, {"ts": 1772536920000, "open": 0.01891, "high": 0.01894, "low": 0.01891, "close": 0.01894, "volume": 1481.5, "quote_volume": 28.033684, "trades": 3, "taker_buy_volume": 1481.5, "taker_buy_quote": 28.033684}, {"ts": 1772536980000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537040000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537100000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537160000, "open": 0.01894, "high": 0.01895, "low": 0.01894, "close": 0.01895, "volume": 6797.4, "quote_volume": 128.747493, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.799}, {"ts": 1772537220000, "open": 0.01894, "high": 0.01895, "low": 0.01893, "close": 0.01895, "volume": 2005.6, "quote_volume": 37.991909, "trades": 4, "taker_buy_volume": 1058.2, "taker_buy_quote": 20.05289}, {"ts": 1772537280000, "open": 0.01895, "high": 0.01895, "low": 0.01893, "close": 0.01894, "volume": 1944.9, "quote_volume": 36.840066, "trades": 4, "taker_buy_volume": 944.9, "taker_buy_quote": 17.905855}, {"ts": 1772537340000, "open": 0.01893, "high": 0.01894, "low": 0.01892, "close": 0.01892, "volume": 2318.1, "quote_volume": 43.872685, "trades": 5, "taker_buy_volume": 1423.3, "taker_buy_quote": 26.943069}, {"ts": 1772537400000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 476.2, "quote_volume": 9.014466, "trades": 1, "taker_buy_volume": 476.2, "taker_buy_quote": 9.014466}, {"ts": 1772537460000, "open": 0.01892, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 1160.9, "quote_volume": 21.955806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537520000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 473.7, "quote_volume": 8.957667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537580000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 5282.2, "quote_volume": 99.882191, "trades": 6, "taker_buy_volume": 2193.7, "taker_buy_quote": 41.482867}, {"ts": 1772537640000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 478.4, "quote_volume": 9.04176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537700000, "open": 0.01896, "high": 0.01897, "low": 0.01896, "close": 0.01897, "volume": 11122.5, "quote_volume": 210.935325, "trades": 3, "taker_buy_volume": 11122.5, "taker_buy_quote": 210.935325}, {"ts": 1772537760000, "open": 0.01901, "high": 0.01902, "low": 0.01899, "close": 0.01899, "volume": 2452.3, "quote_volume": 46.611876, "trades": 3, "taker_buy_volume": 1926.0, "taker_buy_quote": 36.617439}, {"ts": 1772537820000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 28501.8, "quote_volume": 542.454527, "trades": 11, "taker_buy_volume": 28501.8, "taker_buy_quote": 542.454527}, {"ts": 1772537880000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 12521.9, "quote_volume": 237.9161, "trades": 4, "taker_buy_volume": 952.4, "taker_buy_quote": 18.0956}, {"ts": 1772537940000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 994.7, "quote_volume": 18.909247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538000000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538060000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538120000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538180000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538240000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538300000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538360000, "open": 0.01903, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 9259.9, "quote_volume": 176.203293, "trades": 4, "taker_buy_volume": 6631.3, "taker_buy_quote": 126.207321}, {"ts": 1772538420000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538480000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538540000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538600000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1762.6, "quote_volume": 33.542278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538660000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 526.3, "quote_volume": 10.031278, "trades": 1, "taker_buy_volume": 526.3, "taker_buy_quote": 10.031278}, {"ts": 1772538720000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 523.6, "quote_volume": 9.97458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538780000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538840000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538900000, "open": 0.01905, "high": 0.01908, "low": 0.01905, "close": 0.01908, "volume": 17188.1, "quote_volume": 327.773448, "trades": 4, "taker_buy_volume": 17188.1, "taker_buy_quote": 327.773448}, {"ts": 1772538960000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01911, "volume": 14806.8, "quote_volume": 283.036177, "trades": 4, "taker_buy_volume": 14806.8, "taker_buy_quote": 283.036177}, {"ts": 1772539020000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1171.8, "quote_volume": 22.398857, "trades": 2, "taker_buy_volume": 575.9, "taker_buy_quote": 11.011208}, {"ts": 1772539080000, "open": 0.01913, "high": 0.01915, "low": 0.01912, "close": 0.01915, "volume": 24220.6, "quote_volume": 463.568173, "trades": 8, "taker_buy_volume": 937.0, "taker_buy_quote": 17.935174}, {"ts": 1772539140000, "open": 0.01913, "high": 0.01916, "low": 0.01913, "close": 0.01913, "volume": 2803.9, "quote_volume": 53.675778, "trades": 6, "taker_buy_volume": 1570.6, "taker_buy_quote": 30.082749}, {"ts": 1772539200000, "open": 0.01916, "high": 0.01916, "low": 0.01912, "close": 0.01912, "volume": 27787.1, "quote_volume": 531.577723, "trades": 18, "taker_buy_volume": 523.6, "taker_buy_quote": 10.032176}, {"ts": 1772539260000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 424.8, "quote_volume": 8.130672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539320000, "open": 0.01914, "high": 0.01914, "low": 0.0191, "close": 0.0191, "volume": 1408.7, "quote_volume": 26.932262, "trades": 3, "taker_buy_volume": 887.9, "taker_buy_quote": 16.984982}, {"ts": 1772539380000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 839.4, "quote_volume": 16.028357, "trades": 2, "taker_buy_volume": 839.4, "taker_buy_quote": 16.028357}, {"ts": 1772539440000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 468.8, "quote_volume": 8.949392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539500000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 942.5, "quote_volume": 17.997062, "trades": 2, "taker_buy_volume": 473.7, "taker_buy_quote": 9.04767}, {"ts": 1772539560000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539620000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 6370.8, "quote_volume": 121.809696, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.852}, {"ts": 1772539680000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 2334.7, "quote_volume": 44.662811, "trades": 2, "taker_buy_volume": 1904.4, "taker_buy_quote": 36.431172}, {"ts": 1772539740000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 20870.9, "quote_volume": 399.886444, "trades": 7, "taker_buy_volume": 20870.9, "taker_buy_quote": 399.886444}, {"ts": 1772539800000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 885.5, "quote_volume": 16.96618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539860000, "open": 0.01919, "high": 0.01923, "low": 0.01919, "close": 0.01923, "volume": 11887.7, "quote_volume": 228.392079, "trades": 3, "taker_buy_volume": 11887.7, "taker_buy_quote": 228.392079}, {"ts": 1772539920000, "open": 0.01924, "high": 0.01933, "low": 0.01923, "close": 0.01931, "volume": 30945.2, "quote_volume": 595.864057, "trades": 11, "taker_buy_volume": 14159.3, "taker_buy_quote": 272.759994}, {"ts": 1772539980000, "open": 0.01926, "high": 0.01926, "low": 0.01923, "close": 0.01923, "volume": 1609.1, "quote_volume": 30.96018, "trades": 3, "taker_buy_volume": 572.9, "taker_buy_quote": 11.034054}, {"ts": 1772540040000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 2806.7, "quote_volume": 53.96766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540100000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 17583.1, "quote_volume": 337.425365, "trades": 4, "taker_buy_volume": 567.6, "taker_buy_quote": 10.89792}, {"ts": 1772540160000, "open": 0.01919, "high": 0.01921, "low": 0.01918, "close": 0.0192, "volume": 7196.4, "quote_volume": 138.112556, "trades": 5, "taker_buy_volume": 1466.0, "taker_buy_quote": 28.151388}, {"ts": 1772540220000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 3426.1, "quote_volume": 65.707599, "trades": 7, "taker_buy_volume": 1463.1, "taker_buy_quote": 28.076889}, {"ts": 1772540280000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1874.4, "quote_volume": 35.980147, "trades": 4, "taker_buy_volume": 890.0, "taker_buy_quote": 17.083812}, {"ts": 1772540340000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 1465.9, "quote_volume": 28.15418, "trades": 3, "taker_buy_volume": 1465.9, "taker_buy_quote": 28.15418}, {"ts": 1772540400000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 520.8, "quote_volume": 9.988944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540460000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 885.2, "quote_volume": 16.986988, "trades": 2, "taker_buy_volume": 885.2, "taker_buy_quote": 16.986988}, {"ts": 1772540520000, "open": 0.01917, "high": 0.01919, "low": 0.01917, "close": 0.01919, "volume": 7130.5, "quote_volume": 136.710533, "trades": 6, "taker_buy_volume": 942.4, "taker_buy_quote": 18.084656}, {"ts": 1772540580000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01918, "volume": 3545.2, "quote_volume": 67.981379, "trades": 5, "taker_buy_volume": 1989.5, "taker_buy_quote": 38.15861}, {"ts": 1772540640000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1383.7, "quote_volume": 26.56704, "trades": 3, "taker_buy_volume": 1383.7, "taker_buy_quote": 26.56704}, {"ts": 1772540700000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 932.6, "quote_volume": 17.90592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540760000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1036.2, "quote_volume": 19.89504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540820000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.0192, "volume": 19569.7, "quote_volume": 375.791907, "trades": 8, "taker_buy_volume": 13253.4, "taker_buy_quote": 254.52361}, {"ts": 1772540880000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 890.0, "quote_volume": 17.083812, "trades": 2, "taker_buy_volume": 890.0, "taker_buy_quote": 17.083812}, {"ts": 1772540940000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1832.4, "quote_volume": 35.18208, "trades": 4, "taker_buy_volume": 1832.4, "taker_buy_quote": 35.18208}, {"ts": 1772541000000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 7001.8, "quote_volume": 134.428801, "trades": 4, "taker_buy_volume": 7001.8, "taker_buy_quote": 134.428801}, {"ts": 1772541060000, "open": 0.01918, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 890.0, "quote_volume": 17.074388, "trades": 2, "taker_buy_volume": 890.0, "taker_buy_quote": 17.074388}, {"ts": 1772541120000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 994.7, "quote_volume": 19.084105, "trades": 2, "taker_buy_volume": 994.7, "taker_buy_quote": 19.084105}, {"ts": 1772541180000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541240000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541300000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541360000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541420000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541480000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541540000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541600000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 3577.6, "quote_volume": 68.403712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541660000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1653.0, "quote_volume": 31.60536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541720000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541780000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541840000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 7834.9, "quote_volume": 149.626741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541900000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541960000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1063.9, "quote_volume": 20.331129, "trades": 1, "taker_buy_volume": 1063.9, "taker_buy_quote": 20.331129}, {"ts": 1772542020000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 577.6, "quote_volume": 11.055264, "trades": 1, "taker_buy_volume": 577.6, "taker_buy_quote": 11.055264}, {"ts": 1772542080000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542140000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542200000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 444.2, "quote_volume": 8.493104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542260000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2091.9, "quote_volume": 39.997128, "trades": 1, "taker_buy_volume": 2091.9, "taker_buy_quote": 39.997128}, {"ts": 1772542320000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 3800.7, "quote_volume": 72.686157, "trades": 3, "taker_buy_volume": 3800.7, "taker_buy_quote": 72.686157}, {"ts": 1772542380000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 6894.7, "quote_volume": 131.821976, "trades": 3, "taker_buy_volume": 575.9, "taker_buy_quote": 11.011208}, {"ts": 1772542440000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 8694.1, "quote_volume": 166.231192, "trades": 1, "taker_buy_volume": 8694.1, "taker_buy_quote": 166.231192}, {"ts": 1772542500000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542560000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 5850.0, "quote_volume": 112.0275, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.0275}, {"ts": 1772542620000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 642.2, "quote_volume": 12.291708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542680000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 344.3, "quote_volume": 6.589902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542740000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542800000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 371.0, "quote_volume": 7.10094, "trades": 1, "taker_buy_volume": 371.0, "taker_buy_quote": 7.10094}, {"ts": 1772542860000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 16308.8, "quote_volume": 311.550367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542920000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 1366.5, "quote_volume": 26.104341, "trades": 3, "taker_buy_volume": 1366.5, "taker_buy_quote": 26.104341}, {"ts": 1772542980000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 473.7, "quote_volume": 9.04767, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 9.04767}, {"ts": 1772543040000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 1865.6, "quote_volume": 35.63078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543100000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 1000.0, "quote_volume": 19.080526, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.080526}, {"ts": 1772543160000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 1411.2, "quote_volume": 26.958657, "trades": 3, "taker_buy_volume": 473.7, "taker_buy_quote": 9.052407}, {"ts": 1772543220000, "open": 0.01907, "high": 0.0191, "low": 0.01907, "close": 0.0191, "volume": 3978.9, "quote_volume": 75.962761, "trades": 5, "taker_buy_volume": 2613.9, "taker_buy_quote": 49.920753}, {"ts": 1772543280000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 416.7, "quote_volume": 7.954803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543340000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 523.6, "quote_volume": 10.011232, "trades": 1, "taker_buy_volume": 523.6, "taker_buy_quote": 10.011232}, {"ts": 1772543400000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 575.9, "quote_volume": 10.993931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543460000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 2368.5, "quote_volume": 45.262035, "trades": 5, "taker_buy_volume": 2368.5, "taker_buy_quote": 45.262035}, {"ts": 1772543520000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 7530.6, "quote_volume": 143.827659, "trades": 9, "taker_buy_volume": 4990.0, "taker_buy_quote": 95.314263}, {"ts": 1772543580000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01909, "volume": 14536.1, "quote_volume": 277.493722, "trades": 7, "taker_buy_volume": 947.4, "taker_buy_quote": 18.085866}, {"ts": 1772543640000, "open": 0.0191, "high": 0.0191, "low": 0.01906, "close": 0.01906, "volume": 2154.8, "quote_volume": 41.126785, "trades": 4, "taker_buy_volume": 578.9, "taker_buy_quote": 11.05699}, {"ts": 1772543700000, "open": 0.01908, "high": 0.01912, "low": 0.01908, "close": 0.01911, "volume": 3561.6, "quote_volume": 68.009224, "trades": 7, "taker_buy_volume": 2988.7, "taker_buy_quote": 57.061105}, {"ts": 1772543760000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 791.0, "quote_volume": 15.13183, "trades": 1, "taker_buy_volume": 791.0, "taker_buy_quote": 15.13183}, {"ts": 1772543820000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543880000, "open": 0.01913, "high": 0.01915, "low": 0.01913, "close": 0.01915, "volume": 6143.0, "quote_volume": 117.583076, "trades": 5, "taker_buy_volume": 6143.0, "taker_buy_quote": 117.583076}, {"ts": 1772543940000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544000000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544060000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544120000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544180000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544240000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544300000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 21692.5, "quote_volume": 414.682675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544360000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 5850.0, "quote_volume": 111.852, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.852}, {"ts": 1772544420000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 37364.3, "quote_volume": 714.044157, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544480000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544540000, "open": 0.01911, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 57199.3, "quote_volume": 1092.78743, "trades": 13, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.852}, {"ts": 1772544600000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544660000, "open": 0.01907, "high": 0.01907, "low": 0.01902, "close": 0.01906, "volume": 11439.4, "quote_volume": 217.809341, "trades": 8, "taker_buy_volume": 3291.5, "taker_buy_quote": 62.731253}, {"ts": 1772544720000, "open": 0.01904, "high": 0.01907, "low": 0.01904, "close": 0.01907, "volume": 18166.2, "quote_volume": 346.399488, "trades": 11, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.065638}, {"ts": 1772544780000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544840000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544900000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544960000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 30997.4, "quote_volume": 591.585602, "trades": 6, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.6765}, {"ts": 1772545020000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545080000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 5473.0, "quote_volume": 104.31538, "trades": 2, "taker_buy_volume": 5473.0, "taker_buy_quote": 104.31538}, {"ts": 1772545140000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545200000, "open": 0.01909, "high": 0.0191, "low": 0.01907, "close": 0.01908, "volume": 69075.3, "quote_volume": 1318.398865, "trades": 20, "taker_buy_volume": 19237.6, "taker_buy_quote": 367.256516}, {"ts": 1772545260000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 784.3, "quote_volume": 14.964444, "trades": 1, "taker_buy_volume": 784.3, "taker_buy_quote": 14.964444}, {"ts": 1772545320000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1368.5, "quote_volume": 26.124665, "trades": 3, "taker_buy_volume": 1368.5, "taker_buy_quote": 26.124665}, {"ts": 1772545380000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 12092.7, "quote_volume": 230.612526, "trades": 5, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.11436}, {"ts": 1772545440000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 7850.0, "quote_volume": 149.7195, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.16}, {"ts": 1772545500000, "open": 0.01906, "high": 0.01907, "low": 0.01901, "close": 0.01901, "volume": 20006.2, "quote_volume": 380.570674, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.051052}, {"ts": 1772545560000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 4496.0, "quote_volume": 85.46896, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 85.46896}, {"ts": 1772545620000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 895.0, "quote_volume": 17.000812, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 9.0478}, {"ts": 1772545680000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 6423.8, "quote_volume": 122.214847, "trades": 5, "taker_buy_volume": 6005.0, "taker_buy_quote": 114.253459}, {"ts": 1772545740000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545800000, "open": 0.01902, "high": 0.01905, "low": 0.01902, "close": 0.01905, "volume": 5596.4, "quote_volume": 106.601388, "trades": 3, "taker_buy_volume": 5262.0, "taker_buy_quote": 100.2411}, {"ts": 1772545860000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545920000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 12427.5, "quote_volume": 236.7935, "trades": 4, "taker_buy_volume": 466.5, "taker_buy_quote": 8.89149}, {"ts": 1772545980000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 1526.3, "quote_volume": 29.126541, "trades": 3, "taker_buy_volume": 1526.3, "taker_buy_quote": 29.126541}, {"ts": 1772546040000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 4558.0, "quote_volume": 86.890743, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.075263}, {"ts": 1772546100000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 1526.3, "quote_volume": 29.117593, "trades": 3, "taker_buy_volume": 1526.3, "taker_buy_quote": 29.117593}, {"ts": 1772546160000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 2516.0, "quote_volume": 47.9298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546220000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 1012.8, "quote_volume": 19.31239, "trades": 2, "taker_buy_volume": 1012.8, "taker_buy_quote": 19.31239}, {"ts": 1772546280000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 2421.1, "quote_volume": 46.194588, "trades": 5, "taker_buy_volume": 2421.1, "taker_buy_quote": 46.194588}, {"ts": 1772546340000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 947.4, "quote_volume": 18.076392, "trades": 2, "taker_buy_volume": 947.4, "taker_buy_quote": 18.076392}, {"ts": 1772546400000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 578.9, "quote_volume": 11.039623, "trades": 1, "taker_buy_volume": 578.9, "taker_buy_quote": 11.039623}, {"ts": 1772546460000, "open": 0.01907, "high": 0.01907, "low": 0.01905, "close": 0.01905, "volume": 1421.1, "quote_volume": 27.089851, "trades": 3, "taker_buy_volume": 1421.1, "taker_buy_quote": 27.089851}, {"ts": 1772546520000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546580000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546640000, "open": 0.01909, "high": 0.01912, "low": 0.01909, "close": 0.01909, "volume": 10666.8, "quote_volume": 203.699296, "trades": 5, "taker_buy_volume": 10250.1, "taker_buy_quote": 195.744493}, {"ts": 1772546700000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 471.2, "quote_volume": 9.004632, "trades": 1, "taker_buy_volume": 471.2, "taker_buy_quote": 9.004632}, {"ts": 1772546760000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 2086.3, "quote_volume": 39.865056, "trades": 4, "taker_buy_volume": 575.9, "taker_buy_quote": 11.011208}, {"ts": 1772546820000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 2643.4, "quote_volume": 50.482622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546880000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.01913, "volume": 15036.6, "quote_volume": 287.582602, "trades": 8, "taker_buy_volume": 14617.8, "taker_buy_quote": 279.579334}, {"ts": 1772546940000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 1667.6, "quote_volume": 31.852731, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547000000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 15803.7, "quote_volume": 301.85067, "trades": 6, "taker_buy_volume": 15803.7, "taker_buy_quote": 301.85067}, {"ts": 1772547060000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 7076.8, "quote_volume": 135.16688, "trades": 5, "taker_buy_volume": 7076.8, "taker_buy_quote": 135.16688}, {"ts": 1772547120000, "open": 0.01908, "high": 0.01911, "low": 0.01908, "close": 0.01911, "volume": 1625.5, "quote_volume": 31.046028, "trades": 3, "taker_buy_volume": 473.7, "taker_buy_quote": 9.052407}, {"ts": 1772547180000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1825.4, "quote_volume": 34.86514, "trades": 4, "taker_buy_volume": 471.2, "taker_buy_quote": 8.99992}, {"ts": 1772547240000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 2463.9, "quote_volume": 47.056323, "trades": 5, "taker_buy_volume": 1523.6, "taker_buy_quote": 29.105996}, {"ts": 1772547300000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 10247.5, "quote_volume": 195.638437, "trades": 7, "taker_buy_volume": 947.4, "taker_buy_quote": 18.09534}, {"ts": 1772547360000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.01907, "volume": 1468.7, "quote_volume": 28.023898, "trades": 3, "taker_buy_volume": 526.3, "taker_buy_quote": 10.05233}, {"ts": 1772547420000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 6047.7, "quote_volume": 115.378538, "trades": 5, "taker_buy_volume": 6047.7, "taker_buy_quote": 115.378538}, {"ts": 1772547480000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547540000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 5806.5, "quote_volume": 110.734692, "trades": 3, "taker_buy_volume": 5806.5, "taker_buy_quote": 110.734692}, {"ts": 1772547600000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 578.9, "quote_volume": 11.051201, "trades": 1, "taker_buy_volume": 578.9, "taker_buy_quote": 11.051201}, {"ts": 1772547660000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 842.2, "quote_volume": 16.073387, "trades": 2, "taker_buy_volume": 842.2, "taker_buy_quote": 16.073387}, {"ts": 1772547720000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 418.8, "quote_volume": 8.011644, "trades": 1, "taker_buy_volume": 418.8, "taker_buy_quote": 8.011644}, {"ts": 1772547780000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547840000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547900000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2647.6, "quote_volume": 50.622112, "trades": 1, "taker_buy_volume": 2647.6, "taker_buy_quote": 50.622112}, {"ts": 1772547960000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548020000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 368.2, "quote_volume": 7.036302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548080000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1052.6, "quote_volume": 20.099923, "trades": 2, "taker_buy_volume": 1052.6, "taker_buy_quote": 20.099923}, {"ts": 1772548140000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 8466.4, "quote_volume": 161.792904, "trades": 4, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.7935}, {"ts": 1772548200000, "open": 0.01913, "high": 0.01915, "low": 0.01913, "close": 0.01915, "volume": 5398.8, "quote_volume": 103.347404, "trades": 3, "taker_buy_volume": 5398.8, "taker_buy_quote": 103.347404}, {"ts": 1772548260000, "open": 0.01919, "high": 0.01922, "low": 0.01912, "close": 0.01915, "volume": 36548.1, "quote_volume": 700.342669, "trades": 12, "taker_buy_volume": 23932.4, "taker_buy_quote": 458.822634}, {"ts": 1772548320000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548380000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 473.7, "quote_volume": 9.042933, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 9.042933}, {"ts": 1772548440000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 520.8, "quote_volume": 9.942072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548500000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 1442.9, "quote_volume": 27.535269, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.084737}, {"ts": 1772548560000, "open": 0.01909, "high": 0.01911, "low": 0.01908, "close": 0.01911, "volume": 3018.7, "quote_volume": 57.664198, "trades": 3, "taker_buy_volume": 947.4, "taker_buy_quote": 18.081655}, {"ts": 1772548620000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1093.7, "quote_volume": 20.884462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548680000, "open": 0.01915, "high": 0.01922, "low": 0.01915, "close": 0.01916, "volume": 23281.0, "quote_volume": 446.304374, "trades": 11, "taker_buy_volume": 22419.9, "taker_buy_quote": 429.771254}, {"ts": 1772548740000, "open": 0.01913, "high": 0.01914, "low": 0.01912, "close": 0.01913, "volume": 56742.1, "quote_volume": 1085.457341, "trades": 14, "taker_buy_volume": 523.6, "taker_buy_quote": 10.021704}, {"ts": 1772548800000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 5230.6, "quote_volume": 100.009072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548860000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548920000, "open": 0.01904, "high": 0.01904, "low": 0.01897, "close": 0.01898, "volume": 91447.3, "quote_volume": 1738.089927, "trades": 14, "taker_buy_volume": 2193.7, "taker_buy_quote": 41.636426}, {"ts": 1772548980000, "open": 0.01897, "high": 0.01905, "low": 0.01897, "close": 0.01905, "volume": 31103.5, "quote_volume": 591.783829, "trades": 16, "taker_buy_volume": 29156.5, "taker_buy_quote": 554.830345}, {"ts": 1772549040000, "open": 0.01902, "high": 0.01902, "low": 0.01895, "close": 0.01897, "volume": 9940.2, "quote_volume": 188.588468, "trades": 7, "taker_buy_volume": 368.2, "taker_buy_quote": 6.988436}, {"ts": 1772549100000, "open": 0.01894, "high": 0.01895, "low": 0.01894, "close": 0.01895, "volume": 900.0, "quote_volume": 17.050263, "trades": 2, "taker_buy_volume": 426.3, "taker_buy_quote": 8.078385}, {"ts": 1772549160000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1413.6, "quote_volume": 26.844264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549220000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 523.6, "quote_volume": 9.943164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549280000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1957.7, "quote_volume": 37.182014, "trades": 4, "taker_buy_volume": 1957.7, "taker_buy_quote": 37.182014}, {"ts": 1772549340000, "open": 0.01893, "high": 0.01893, "low": 0.01885, "close": 0.01891, "volume": 98104.0, "quote_volume": 1852.584991, "trades": 28, "taker_buy_volume": 54002.0, "taker_buy_quote": 1019.882215}, {"ts": 1772549400000, "open": 0.01891, "high": 0.01893, "low": 0.01891, "close": 0.01892, "volume": 5671.1, "quote_volume": 107.339712, "trades": 4, "taker_buy_volume": 4723.7, "taker_buy_quote": 89.419641}, {"ts": 1772549460000, "open": 0.01895, "high": 0.01899, "low": 0.01895, "close": 0.01899, "volume": 14116.2, "quote_volume": 267.845312, "trades": 7, "taker_buy_volume": 13640.0, "taker_buy_quote": 258.802274}, {"ts": 1772549520000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 582.0, "quote_volume": 11.04054, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 11.04054}, {"ts": 1772549580000, "open": 0.01901, "high": 0.01906, "low": 0.01901, "close": 0.01906, "volume": 11268.1, "quote_volume": 214.519389, "trades": 9, "taker_buy_volume": 10744.5, "taker_buy_quote": 204.555281}, {"ts": 1772549640000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 523.6, "quote_volume": 9.953636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549700000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 24397.4, "quote_volume": 465.014444, "trades": 3, "taker_buy_volume": 24397.4, "taker_buy_quote": 465.014444}, {"ts": 1772549760000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549820000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 2235.6, "quote_volume": 42.48215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549880000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 5799.2, "quote_volume": 110.016091, "trades": 2, "taker_buy_volume": 526.7, "taker_buy_quote": 9.996766}, {"ts": 1772549940000, "open": 0.01897, "high": 0.01897, "low": 0.01895, "close": 0.01895, "volume": 2378.8, "quote_volume": 45.106832, "trades": 5, "taker_buy_volume": 1428.6, "taker_buy_quote": 27.100542}, {"ts": 1772550000000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 476.2, "quote_volume": 9.033514, "trades": 1, "taker_buy_volume": 476.2, "taker_buy_quote": 9.033514}, {"ts": 1772550060000, "open": 0.01897, "high": 0.019, "low": 0.01897, "close": 0.01897, "volume": 1428.6, "quote_volume": 27.116415, "trades": 3, "taker_buy_volume": 529.1, "taker_buy_quote": 10.0529}, {"ts": 1772550120000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 582.0, "quote_volume": 11.04636, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 11.04636}, {"ts": 1772550180000, "open": 0.01901, "high": 0.01901, "low": 0.01892, "close": 0.01894, "volume": 80123.7, "quote_volume": 1518.870854, "trades": 20, "taker_buy_volume": 423.3, "taker_buy_quote": 8.046933}, {"ts": 1772550240000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 531.5, "quote_volume": 10.04535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550300000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 10000.0, "quote_volume": 189.3, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550360000, "open": 0.01895, "high": 0.019, "low": 0.01894, "close": 0.01896, "volume": 29461.7, "quote_volume": 558.821704, "trades": 15, "taker_buy_volume": 10630.8, "taker_buy_quote": 201.75142}, {"ts": 1772550420000, "open": 0.01896, "high": 0.01896, "low": 0.01893, "close": 0.01893, "volume": 7676.2, "quote_volume": 145.50937, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550480000, "open": 0.01893, "high": 0.01893, "low": 0.0189, "close": 0.0189, "volume": 1296.0, "quote_volume": 24.511767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550540000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1853.0, "quote_volume": 35.09582, "trades": 1, "taker_buy_volume": 1853.0, "taker_buy_quote": 35.09582}, {"ts": 1772550600000, "open": 0.01894, "high": 0.01894, "low": 0.01892, "close": 0.01893, "volume": 12015.5, "quote_volume": 227.46229, "trades": 7, "taker_buy_volume": 5333.9, "taker_buy_quote": 100.940918}, {"ts": 1772550660000, "open": 0.01893, "high": 0.01894, "low": 0.01891, "close": 0.01891, "volume": 6990.0, "quote_volume": 132.358199, "trades": 4, "taker_buy_volume": 6025.0, "taker_buy_quote": 114.110049}, {"ts": 1772550720000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 24289.3, "quote_volume": 460.282235, "trades": 3, "taker_buy_volume": 24289.3, "taker_buy_quote": 460.282235}, {"ts": 1772550780000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550840000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550900000, "open": 0.01899, "high": 0.01903, "low": 0.01898, "close": 0.01903, "volume": 3513.2, "quote_volume": 66.744104, "trades": 5, "taker_buy_volume": 2935.7, "taker_buy_quote": 55.783154}, {"ts": 1772550960000, "open": 0.01899, "high": 0.01899, "low": 0.01896, "close": 0.01896, "volume": 1904.8, "quote_volume": 36.144109, "trades": 4, "taker_buy_volume": 1904.8, "taker_buy_quote": 36.144109}, {"ts": 1772551020000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551080000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 5293.6, "quote_volume": 99.996104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551140000, "open": 0.01888, "high": 0.01891, "low": 0.01888, "close": 0.01891, "volume": 35912.7, "quote_volume": 678.638888, "trades": 8, "taker_buy_volume": 35912.7, "taker_buy_quote": 678.638888}, {"ts": 1772551200000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 1005.3, "quote_volume": 18.965249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551260000, "open": 0.01889, "high": 0.0189, "low": 0.01887, "close": 0.01887, "volume": 2062.9, "quote_volume": 38.957624, "trades": 4, "taker_buy_volume": 478.7, "taker_buy_quote": 9.04743}, {"ts": 1772551320000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 894.2, "quote_volume": 16.85985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551380000, "open": 0.01887, "high": 0.01892, "low": 0.01887, "close": 0.01892, "volume": 24469.4, "quote_volume": 462.272176, "trades": 8, "taker_buy_volume": 22906.9, "taker_buy_quote": 432.725301}, {"ts": 1772551440000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01893, "volume": 2553.0, "quote_volume": 48.319348, "trades": 5, "taker_buy_volume": 1553.0, "taker_buy_quote": 29.399348}, {"ts": 1772551500000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 476.8, "quote_volume": 9.021056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551560000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01894, "volume": 3118.7, "quote_volume": 59.058704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551620000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551680000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 12654.8, "quote_volume": 239.428816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551740000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551800000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 13255.8, "quote_volume": 251.505591, "trades": 4, "taker_buy_volume": 9579.0, "taker_buy_quote": 181.756695}, {"ts": 1772551860000, "open": 0.01899, "high": 0.0191, "low": 0.01899, "close": 0.0191, "volume": 16106.7, "quote_volume": 306.934134, "trades": 11, "taker_buy_volume": 15525.5, "taker_buy_quote": 295.897146}, {"ts": 1772551920000, "open": 0.01907, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 1725.3, "quote_volume": 32.902493, "trades": 3, "taker_buy_volume": 625.8, "taker_buy_quote": 11.940264}, {"ts": 1772551980000, "open": 0.01909, "high": 0.01911, "low": 0.01906, "close": 0.01911, "volume": 2263.3, "quote_volume": 43.193211, "trades": 5, "taker_buy_volume": 1368.5, "taker_buy_quote": 26.133087}, {"ts": 1772552040000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 1052.6, "quote_volume": 20.088345, "trades": 2, "taker_buy_volume": 1052.6, "taker_buy_quote": 20.088345}, {"ts": 1772552100000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552160000, "open": 0.01912, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 7307.0, "quote_volume": 139.716446, "trades": 4, "taker_buy_volume": 5230.6, "taker_buy_quote": 100.009072}, {"ts": 1772552220000, "open": 0.01914, "high": 0.01914, "low": 0.01909, "close": 0.01909, "volume": 2986.3, "quote_volume": 57.057178, "trades": 5, "taker_buy_volume": 892.3, "taker_buy_quote": 17.061778}, {"ts": 1772552280000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 396.6, "quote_volume": 7.571094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552340000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 520.8, "quote_volume": 9.968112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552400000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 5209.8, "quote_volume": 99.976062, "trades": 1, "taker_buy_volume": 5209.8, "taker_buy_quote": 99.976062}, {"ts": 1772552460000, "open": 0.0192, "high": 0.01924, "low": 0.01916, "close": 0.01916, "volume": 3685.6, "quote_volume": 70.817846, "trades": 5, "taker_buy_volume": 1198.5, "taker_buy_quote": 23.032032}, {"ts": 1772552520000, "open": 0.01919, "high": 0.01919, "low": 0.01916, "close": 0.01916, "volume": 2269.7, "quote_volume": 43.51853, "trades": 5, "taker_buy_volume": 942.4, "taker_buy_quote": 18.07942}, {"ts": 1772552580000, "open": 0.01918, "high": 0.01918, "low": 0.01912, "close": 0.01913, "volume": 9092.7, "quote_volume": 173.956852, "trades": 7, "taker_buy_volume": 1460.1, "taker_buy_quote": 27.977148}, {"ts": 1772552640000, "open": 0.01911, "high": 0.01912, "low": 0.01909, "close": 0.01909, "volume": 8048.8, "quote_volume": 153.75769, "trades": 6, "taker_buy_volume": 1308.8, "taker_buy_quote": 25.024256}, {"ts": 1772552700000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1308.8, "quote_volume": 24.99808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552760000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552820000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.01913, "volume": 1061.1, "quote_volume": 20.281146, "trades": 2, "taker_buy_volume": 471.2, "taker_buy_quote": 9.014056}, {"ts": 1772552880000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 9526.8, "quote_volume": 181.96188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552940000, "open": 0.01909, "high": 0.01911, "low": 0.01908, "close": 0.01911, "volume": 5605.8, "quote_volume": 107.069576, "trades": 7, "taker_buy_volume": 3451.4, "taker_buy_quote": 65.94678}, {"ts": 1772553000000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.01907, "volume": 29714.1, "quote_volume": 566.66052, "trades": 8, "taker_buy_volume": 28771.7, "taker_buy_quote": 548.688952}, {"ts": 1772553060000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1361.2, "quote_volume": 26.017768, "trades": 3, "taker_buy_volume": 1361.2, "taker_buy_quote": 26.017768}, {"ts": 1772553120000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 885.5, "quote_volume": 16.939615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553180000, "open": 0.01911, "high": 0.01913, "low": 0.0191, "close": 0.01912, "volume": 2200.1, "quote_volume": 42.046481, "trades": 5, "taker_buy_volume": 784.6, "taker_buy_quote": 15.006264}, {"ts": 1772553240000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 944.9, "quote_volume": 18.042878, "trades": 2, "taker_buy_volume": 473.7, "taker_buy_quote": 9.04767}, {"ts": 1772553300000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553360000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1782.2, "quote_volume": 34.022198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553420000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553480000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 944.5, "quote_volume": 18.053111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553540000, "open": 0.01913, "high": 0.01916, "low": 0.01913, "close": 0.01916, "volume": 1096.7, "quote_volume": 20.997148, "trades": 2, "taker_buy_volume": 575.9, "taker_buy_quote": 11.034244}, {"ts": 1772553600000, "open": 0.01916, "high": 0.01916, "low": 0.01912, "close": 0.01912, "volume": 1724.7, "quote_volume": 33.010758, "trades": 3, "taker_buy_volume": 575.9, "taker_buy_quote": 11.034244}, {"ts": 1772553660000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553720000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553780000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553840000, "open": 0.01915, "high": 0.0192, "low": 0.01914, "close": 0.01919, "volume": 90599.4, "quote_volume": 1738.069231, "trades": 20, "taker_buy_volume": 77504.9, "taker_buy_quote": 1487.059279}, {"ts": 1772553900000, "open": 0.01921, "high": 0.01923, "low": 0.0192, "close": 0.01923, "volume": 1976.2, "quote_volume": 37.967983, "trades": 4, "taker_buy_volume": 940.0, "taker_buy_quote": 18.0574}, {"ts": 1772553960000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554020000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 10479.3, "quote_volume": 201.831318, "trades": 3, "taker_buy_volume": 10479.3, "taker_buy_quote": 201.831318}, {"ts": 1772554080000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 5189.0, "quote_volume": 99.99203, "trades": 1, "taker_buy_volume": 5189.0, "taker_buy_quote": 99.99203}, {"ts": 1772554140000, "open": 0.01927, "high": 0.0193, "low": 0.01927, "close": 0.0193, "volume": 10866.5, "quote_volume": 209.667841, "trades": 5, "taker_buy_volume": 7023.2, "taker_buy_quote": 135.54776}, {"ts": 1772554200000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 5168.3, "quote_volume": 100.006605, "trades": 2, "taker_buy_volume": 5168.3, "taker_buy_quote": 100.006605}, {"ts": 1772554260000, "open": 0.0193, "high": 0.01932, "low": 0.01927, "close": 0.01929, "volume": 22049.3, "quote_volume": 425.527409, "trades": 11, "taker_buy_volume": 984.4, "taker_buy_quote": 19.010838}, {"ts": 1772554320000, "open": 0.01931, "high": 0.01931, "low": 0.01928, "close": 0.01928, "volume": 1502.3, "quote_volume": 28.985638, "trades": 3, "taker_buy_volume": 520.8, "taker_buy_quote": 10.056648}, {"ts": 1772554380000, "open": 0.01928, "high": 0.01929, "low": 0.01925, "close": 0.01929, "volume": 8478.6, "quote_volume": 163.392962, "trades": 8, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.092265}, {"ts": 1772554440000, "open": 0.01928, "high": 0.01932, "low": 0.01928, "close": 0.01932, "volume": 7034.8, "quote_volume": 135.658778, "trades": 7, "taker_buy_volume": 6107.0, "taker_buy_quote": 117.74296}, {"ts": 1772554500000, "open": 0.01934, "high": 0.01938, "low": 0.01934, "close": 0.01938, "volume": 12401.3, "quote_volume": 240.126825, "trades": 3, "taker_buy_volume": 12401.3, "taker_buy_quote": 240.126825}, {"ts": 1772554560000, "open": 0.01934, "high": 0.01934, "low": 0.0193, "close": 0.0193, "volume": 45177.8, "quote_volume": 873.110375, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554620000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 10294.9, "quote_volume": 198.869797, "trades": 3, "taker_buy_volume": 7527.8, "taker_buy_quote": 145.437096}, {"ts": 1772554680000, "open": 0.01932, "high": 0.01936, "low": 0.01932, "close": 0.01932, "volume": 2018.5, "quote_volume": 39.018144, "trades": 4, "taker_buy_volume": 1606.1, "taker_buy_quote": 31.050576}, {"ts": 1772554740000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 2444.1, "quote_volume": 47.165922, "trades": 4, "taker_buy_volume": 2444.1, "taker_buy_quote": 47.165922}, {"ts": 1772554800000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 463.9, "quote_volume": 8.95327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554860000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 985.3, "quote_volume": 19.008042, "trades": 2, "taker_buy_volume": 572.9, "taker_buy_quote": 11.05697}, {"ts": 1772554920000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 15512.3, "quote_volume": 299.67125, "trades": 10, "taker_buy_volume": 8962.7, "taker_buy_quote": 173.149988}, {"ts": 1772554980000, "open": 0.0193, "high": 0.01934, "low": 0.0193, "close": 0.01934, "volume": 2643.1, "quote_volume": 51.088514, "trades": 4, "taker_buy_volume": 1766.8, "taker_buy_quote": 34.153244}, {"ts": 1772555040000, "open": 0.01935, "high": 0.01944, "low": 0.01935, "close": 0.01944, "volume": 12842.3, "quote_volume": 249.206414, "trades": 12, "taker_buy_volume": 11401.1, "taker_buy_quote": 221.288906}, {"ts": 1772555100000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 14181.7, "quote_volume": 276.342833, "trades": 6, "taker_buy_volume": 14181.7, "taker_buy_quote": 276.342833}, {"ts": 1772555160000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555220000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 1426.2, "quote_volume": 27.793716, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 11.0565}, {"ts": 1772555280000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555340000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555400000, "open": 0.01942, "high": 0.01943, "low": 0.01938, "close": 0.01938, "volume": 3844.4, "quote_volume": 74.644352, "trades": 4, "taker_buy_volume": 2870.0, "taker_buy_quote": 55.756377}, {"ts": 1772555460000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 414.5, "quote_volume": 8.03301, "trades": 1, "taker_buy_volume": 414.5, "taker_buy_quote": 8.03301}, {"ts": 1772555520000, "open": 0.01935, "high": 0.01935, "low": 0.01931, "close": 0.01931, "volume": 40433.2, "quote_volume": 781.643858, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555580000, "open": 0.01931, "high": 0.01931, "low": 0.01924, "close": 0.01924, "volume": 6047.6, "quote_volume": 116.551597, "trades": 5, "taker_buy_volume": 572.9, "taker_buy_quote": 11.062699}, {"ts": 1772555640000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555700000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555760000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 984.4, "quote_volume": 18.894781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555820000, "open": 0.0192, "high": 0.0192, "low": 0.01917, "close": 0.01919, "volume": 6866.7, "quote_volume": 131.78253, "trades": 8, "taker_buy_volume": 890.0, "taker_buy_quote": 17.0791}, {"ts": 1772555880000, "open": 0.01913, "high": 0.01914, "low": 0.01908, "close": 0.01909, "volume": 57807.7, "quote_volume": 1105.482658, "trades": 18, "taker_buy_volume": 3245.7, "taker_buy_quote": 62.074536}, {"ts": 1772555940000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 468.8, "quote_volume": 8.949392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556000000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 1761.8, "quote_volume": 33.627033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556060000, "open": 0.01908, "high": 0.01912, "low": 0.01908, "close": 0.01912, "volume": 1982.9, "quote_volume": 37.880758, "trades": 3, "taker_buy_volume": 889.2, "taker_buy_quote": 17.001504}, {"ts": 1772556120000, "open": 0.01908, "high": 0.01908, "low": 0.01903, "close": 0.01906, "volume": 20490.6, "quote_volume": 390.307096, "trades": 14, "taker_buy_volume": 3567.6, "taker_buy_quote": 67.998456}, {"ts": 1772556180000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 165607.6, "quote_volume": 3153.162945, "trades": 15, "taker_buy_volume": 152970.3, "taker_buy_quote": 2912.554512}, {"ts": 1772556240000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 99153.9, "quote_volume": 1890.126873, "trades": 11, "taker_buy_volume": 99153.9, "taker_buy_quote": 1890.126873}, {"ts": 1772556300000, "open": 0.01908, "high": 0.01917, "low": 0.01908, "close": 0.01915, "volume": 386308.8, "quote_volume": 7389.140028, "trades": 57, "taker_buy_volume": 317883.6, "taker_buy_quote": 6079.019042}, {"ts": 1772556360000, "open": 0.01916, "high": 0.01922, "low": 0.01914, "close": 0.01922, "volume": 183610.2, "quote_volume": 3515.750502, "trades": 38, "taker_buy_volume": 158685.4, "taker_buy_quote": 3038.573091}, {"ts": 1772556420000, "open": 0.0192, "high": 0.01922, "low": 0.01915, "close": 0.01922, "volume": 95406.8, "quote_volume": 1829.392783, "trades": 19, "taker_buy_volume": 68331.1, "taker_buy_quote": 1309.914304}, {"ts": 1772556480000, "open": 0.01921, "high": 0.01921, "low": 0.01916, "close": 0.0192, "volume": 2504.3, "quote_volume": 48.062252, "trades": 5, "taker_buy_volume": 1413.6, "taker_buy_quote": 27.141644}, {"ts": 1772556540000, "open": 0.01921, "high": 0.01921, "low": 0.01918, "close": 0.0192, "volume": 1606.1, "quote_volume": 30.831421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556600000, "open": 0.01924, "high": 0.01924, "low": 0.01917, "close": 0.01921, "volume": 6364.1, "quote_volume": 122.242089, "trades": 6, "taker_buy_volume": 4214.1, "taker_buy_quote": 80.992965}, {"ts": 1772556660000, "open": 0.01918, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 1041.6, "quote_volume": 19.982575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556720000, "open": 0.01921, "high": 0.01921, "low": 0.01918, "close": 0.01919, "volume": 1818.3, "quote_volume": 34.898456, "trades": 4, "taker_buy_volume": 471.2, "taker_buy_quote": 9.051752}, {"ts": 1772556780000, "open": 0.01921, "high": 0.01921, "low": 0.01913, "close": 0.01915, "volume": 158183.1, "quote_volume": 3030.61268, "trades": 26, "taker_buy_volume": 48801.3, "taker_buy_quote": 934.815458}, {"ts": 1772556840000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 5850.0, "quote_volume": 112.1445, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.1445}, {"ts": 1772556900000, "open": 0.01918, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 2529.2, "quote_volume": 48.550056, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.4}, {"ts": 1772556960000, "open": 0.0192, "high": 0.01923, "low": 0.01919, "close": 0.01923, "volume": 10690.0, "quote_volume": 205.240869, "trades": 8, "taker_buy_volume": 5251.1, "taker_buy_quote": 100.841955}, {"ts": 1772557020000, "open": 0.01923, "high": 0.01926, "low": 0.01922, "close": 0.01922, "volume": 6621.0, "quote_volume": 127.447622, "trades": 8, "taker_buy_volume": 3755.4, "taker_buy_quote": 72.318587}, {"ts": 1772557080000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 888.5, "quote_volume": 17.071271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557140000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557200000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1409.2, "quote_volume": 27.046736, "trades": 3, "taker_buy_volume": 994.7, "taker_buy_quote": 19.092481}, {"ts": 1772557260000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557320000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 7177.6, "quote_volume": 137.235712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557380000, "open": 0.01913, "high": 0.01913, "low": 0.01908, "close": 0.01909, "volume": 10815.1, "quote_volume": 206.80472, "trades": 8, "taker_buy_volume": 10815.1, "taker_buy_quote": 206.80472}, {"ts": 1772557440000, "open": 0.01909, "high": 0.0191, "low": 0.01907, "close": 0.01909, "volume": 7138.2, "quote_volume": 136.311964, "trades": 5, "taker_buy_volume": 6667.0, "taker_buy_quote": 127.32618}, {"ts": 1772557500000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1500.0, "quote_volume": 28.65, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557560000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 894.8, "quote_volume": 17.09068, "trades": 2, "taker_buy_volume": 894.8, "taker_buy_quote": 17.09068}, {"ts": 1772557620000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 2074.4, "quote_volume": 39.616829, "trades": 4, "taker_buy_volume": 2074.4, "taker_buy_quote": 39.616829}, {"ts": 1772557680000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 7281.8, "quote_volume": 139.073958, "trades": 5, "taker_buy_volume": 7281.8, "taker_buy_quote": 139.073958}, {"ts": 1772557740000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 23588.0, "quote_volume": 450.463926, "trades": 9, "taker_buy_volume": 20748.8, "taker_buy_quote": 396.263598}, {"ts": 1772557800000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 680.0, "quote_volume": 12.9608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557860000, "open": 0.01906, "high": 0.01906, "low": 0.01904, "close": 0.01904, "volume": 11101.5, "quote_volume": 211.48956, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.501}, {"ts": 1772557920000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 53379.1, "quote_volume": 1014.923529, "trades": 12, "taker_buy_volume": 582.0, "taker_buy_quote": 11.058}, {"ts": 1772557980000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 19547.2, "quote_volume": 371.3968, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558040000, "open": 0.01903, "high": 0.0191, "low": 0.01902, "close": 0.0191, "volume": 103139.8, "quote_volume": 1966.346243, "trades": 21, "taker_buy_volume": 102091.4, "taker_buy_quote": 1946.380491}, {"ts": 1772558100000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1877.2, "quote_volume": 35.849832, "trades": 3, "taker_buy_volume": 1408.4, "taker_buy_quote": 26.90044}, {"ts": 1772558160000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 2295.2, "quote_volume": 43.839398, "trades": 4, "taker_buy_volume": 628.6, "taker_buy_quote": 12.012546}, {"ts": 1772558220000, "open": 0.01909, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 1460.5, "quote_volume": 27.883592, "trades": 3, "taker_buy_volume": 418.8, "taker_buy_quote": 8.003268}, {"ts": 1772558280000, "open": 0.01909, "high": 0.01912, "low": 0.01909, "close": 0.01911, "volume": 6743.8, "quote_volume": 128.912754, "trades": 7, "taker_buy_volume": 5754.2, "taker_buy_quote": 110.009832}, {"ts": 1772558340000, "open": 0.01911, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 6504.2, "quote_volume": 124.400346, "trades": 7, "taker_buy_volume": 4993.8, "taker_buy_quote": 95.531394}, {"ts": 1772558400000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.01909, "volume": 2356.9, "quote_volume": 44.979572, "trades": 4, "taker_buy_volume": 526.3, "taker_buy_quote": 10.047067}, {"ts": 1772558460000, "open": 0.01909, "high": 0.01911, "low": 0.01908, "close": 0.01911, "volume": 5949.2, "quote_volume": 113.575993, "trades": 5, "taker_buy_volume": 5004.3, "taker_buy_quote": 95.542613}, {"ts": 1772558520000, "open": 0.01911, "high": 0.01919, "low": 0.01911, "close": 0.01919, "volume": 36287.2, "quote_volume": 694.421593, "trades": 15, "taker_buy_volume": 35349.7, "taker_buy_quote": 676.505968}, {"ts": 1772558580000, "open": 0.01921, "high": 0.01924, "low": 0.0192, "close": 0.01924, "volume": 13031.0, "quote_volume": 250.568631, "trades": 7, "taker_buy_volume": 11994.8, "taker_buy_quote": 230.668928}, {"ts": 1772558640000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 414.5, "quote_volume": 7.96669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558700000, "open": 0.01922, "high": 0.01922, "low": 0.0192, "close": 0.0192, "volume": 1973.7, "quote_volume": 37.913223, "trades": 4, "taker_buy_volume": 471.2, "taker_buy_quote": 9.051752}, {"ts": 1772558760000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 4895.4, "quote_volume": 93.942726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558820000, "open": 0.01918, "high": 0.01923, "low": 0.01918, "close": 0.01923, "volume": 3321.5, "quote_volume": 63.771494, "trades": 5, "taker_buy_volume": 1460.5, "taker_buy_quote": 28.072851}, {"ts": 1772558880000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01921, "volume": 7147.5, "quote_volume": 137.244479, "trades": 5, "taker_buy_volume": 416.7, "taker_buy_quote": 8.008974}, {"ts": 1772558940000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 414.5, "quote_volume": 7.9584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559000000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 1455.0, "quote_volume": 27.940188, "trades": 3, "taker_buy_volume": 418.8, "taker_buy_quote": 8.045148}, {"ts": 1772559060000, "open": 0.0192, "high": 0.0192, "low": 0.01914, "close": 0.01915, "volume": 32737.9, "quote_volume": 627.30603, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559120000, "open": 0.01916, "high": 0.01916, "low": 0.01913, "close": 0.01913, "volume": 21781.5, "quote_volume": 417.07341, "trades": 4, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.086}, {"ts": 1772559180000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 5230.6, "quote_volume": 100.009072, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559240000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 1047.7, "quote_volume": 20.006382, "trades": 2, "taker_buy_volume": 578.9, "taker_buy_quote": 11.05699}, {"ts": 1772559300000, "open": 0.0191, "high": 0.01914, "low": 0.0191, "close": 0.01914, "volume": 18140.8, "quote_volume": 346.825014, "trades": 7, "taker_buy_volume": 15692.9, "taker_buy_quote": 300.048248}, {"ts": 1772559360000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559420000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559480000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559540000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 7538.3, "quote_volume": 144.670393, "trades": 4, "taker_buy_volume": 7123.8, "taker_buy_quote": 136.716138}, {"ts": 1772559600000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 1354.3, "quote_volume": 26.034334, "trades": 3, "taker_buy_volume": 1354.3, "taker_buy_quote": 26.034334}, {"ts": 1772559660000, "open": 0.01922, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 33955.8, "quote_volume": 652.219563, "trades": 10, "taker_buy_volume": 784.0, "taker_buy_quote": 15.07632}, {"ts": 1772559720000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 2653.2, "quote_volume": 50.951366, "trades": 5, "taker_buy_volume": 2083.3, "taker_buy_quote": 40.014985}, {"ts": 1772559780000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559840000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 466.3, "quote_volume": 8.966949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559900000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 1554.3, "quote_volume": 29.879345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559960000, "open": 0.01923, "high": 0.01925, "low": 0.01921, "close": 0.01921, "volume": 3301.1, "quote_volume": 63.505762, "trades": 6, "taker_buy_volume": 1435.9, "taker_buy_quote": 27.641075}, {"ts": 1772560020000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560080000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 4847.3, "quote_volume": 93.213579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560140000, "open": 0.01927, "high": 0.01934, "low": 0.01927, "close": 0.01932, "volume": 12983.7, "quote_volume": 250.571076, "trades": 8, "taker_buy_volume": 8075.3, "taker_buy_quote": 155.66324}, {"ts": 1772560200000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 1295.1, "quote_volume": 24.986104, "trades": 3, "taker_buy_volume": 364.9, "taker_buy_quote": 7.04257}, {"ts": 1772560260000, "open": 0.01928, "high": 0.01931, "low": 0.01928, "close": 0.01931, "volume": 3338.0, "quote_volume": 64.41208, "trades": 5, "taker_buy_volume": 414.5, "taker_buy_quote": 8.003995}, {"ts": 1772560320000, "open": 0.01933, "high": 0.01933, "low": 0.01931, "close": 0.01931, "volume": 930.5, "quote_volume": 17.978317, "trades": 2, "taker_buy_volume": 518.1, "taker_buy_quote": 10.014873}, {"ts": 1772560380000, "open": 0.01932, "high": 0.01932, "low": 0.01929, "close": 0.01929, "volume": 1855.8, "quote_volume": 35.833436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560440000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 6165.6, "quote_volume": 118.939112, "trades": 3, "taker_buy_volume": 468.8, "taker_buy_quote": 9.04784}, {"ts": 1772560500000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 2567.5, "quote_volume": 49.543374, "trades": 5, "taker_buy_volume": 2567.5, "taker_buy_quote": 49.543374}, {"ts": 1772560560000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 4719.1, "quote_volume": 91.109239, "trades": 4, "taker_buy_volume": 416.7, "taker_buy_quote": 8.038143}, {"ts": 1772560620000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 4840.1, "quote_volume": 93.607534, "trades": 5, "taker_buy_volume": 4840.1, "taker_buy_quote": 93.607534}, {"ts": 1772560680000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560740000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 2687.8, "quote_volume": 51.906573, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560800000, "open": 0.01933, "high": 0.01933, "low": 0.01932, "close": 0.01932, "volume": 3978.4, "quote_volume": 76.893709, "trades": 4, "taker_buy_volume": 2586.6, "taker_buy_quote": 49.998978}, {"ts": 1772560860000, "open": 0.01933, "high": 0.01936, "low": 0.01933, "close": 0.01936, "volume": 19989.0, "quote_volume": 386.801347, "trades": 6, "taker_buy_volume": 19422.0, "taker_buy_quote": 375.841237}, {"ts": 1772560920000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560980000, "open": 0.01934, "high": 0.01934, "low": 0.01929, "close": 0.01929, "volume": 17915.0, "quote_volume": 346.42507, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561040000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1448.7, "quote_volume": 27.950631, "trades": 3, "taker_buy_volume": 520.8, "taker_buy_quote": 10.05144}, {"ts": 1772561100000, "open": 0.0193, "high": 0.01932, "low": 0.01929, "close": 0.01929, "volume": 25391.6, "quote_volume": 490.318589, "trades": 9, "taker_buy_volume": 24566.8, "taker_buy_quote": 474.408197}, {"ts": 1772561160000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1453.0, "quote_volume": 28.037745, "trades": 3, "taker_buy_volume": 937.5, "taker_buy_quote": 18.09375}, {"ts": 1772561220000, "open": 0.01929, "high": 0.0193, "low": 0.01927, "close": 0.01929, "volume": 2755.6, "quote_volume": 53.145705, "trades": 6, "taker_buy_volume": 1823.0, "taker_buy_quote": 35.170358}, {"ts": 1772561280000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 6225.8, "quote_volume": 119.981534, "trades": 3, "taker_buy_volume": 1036.8, "taker_buy_quote": 19.989504}, {"ts": 1772561340000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561400000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2000.0, "quote_volume": 38.56, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.56}, {"ts": 1772561460000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561520000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1563.4, "quote_volume": 30.048548, "trades": 1, "taker_buy_volume": 1563.4, "taker_buy_quote": 30.048548}, {"ts": 1772561580000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 575.9, "quote_volume": 11.05728, "trades": 1, "taker_buy_volume": 575.9, "taker_buy_quote": 11.05728}, {"ts": 1772561640000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 6142.4, "quote_volume": 117.881982, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561700000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01926, "volume": 6331.8, "quote_volume": 121.996659, "trades": 3, "taker_buy_volume": 5761.9, "taker_buy_quote": 111.026084}, {"ts": 1772561760000, "open": 0.01926, "high": 0.01929, "low": 0.01926, "close": 0.01929, "volume": 2214.9, "quote_volume": 42.698113, "trades": 3, "taker_buy_volume": 1748.6, "taker_buy_quote": 33.717175}, {"ts": 1772561820000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 2581.1, "quote_volume": 49.81523, "trades": 2, "taker_buy_volume": 675.4, "taker_buy_quote": 13.03522}, {"ts": 1772561880000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561940000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562000000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.0193, "volume": 2171.4, "quote_volume": 41.924573, "trades": 4, "taker_buy_volume": 569.9, "taker_buy_quote": 11.010468}, {"ts": 1772562060000, "open": 0.01931, "high": 0.01933, "low": 0.01931, "close": 0.01931, "volume": 1288.7, "quote_volume": 24.893045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562120000, "open": 0.01934, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 17659.1, "quote_volume": 341.62474, "trades": 6, "taker_buy_volume": 17092.1, "taker_buy_quote": 330.66463}, {"ts": 1772562180000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562240000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562300000, "open": 0.0193, "high": 0.01934, "low": 0.0193, "close": 0.0193, "volume": 7243.9, "quote_volume": 139.82385, "trades": 4, "taker_buy_volume": 414.5, "taker_buy_quote": 8.01643}, {"ts": 1772562360000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 1494.8, "quote_volume": 28.874897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562420000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 1224.8, "quote_volume": 23.650888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562480000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 1958.8, "quote_volume": 37.798655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562540000, "open": 0.01929, "high": 0.01934, "low": 0.01929, "close": 0.01931, "volume": 118236.1, "quote_volume": 2283.925213, "trades": 18, "taker_buy_volume": 109695.5, "taker_buy_quote": 2119.130111}, {"ts": 1772562600000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1391.8, "quote_volume": 26.857616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562660000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 6674.8, "quote_volume": 128.886264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562720000, "open": 0.01932, "high": 0.01935, "low": 0.0193, "close": 0.01935, "volume": 3389.1, "quote_volume": 65.516329, "trades": 5, "taker_buy_volume": 1739.6, "taker_buy_quote": 33.643864}, {"ts": 1772562780000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 463.9, "quote_volume": 8.981104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562840000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562900000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 20555.4, "quote_volume": 396.924774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562960000, "open": 0.01932, "high": 0.01937, "low": 0.01932, "close": 0.01937, "volume": 11118.0, "quote_volume": 215.23973, "trades": 8, "taker_buy_volume": 9984.0, "taker_buy_quote": 193.33085}, {"ts": 1772563020000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563080000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 463.9, "quote_volume": 8.95327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563140000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 1550.2, "quote_volume": 29.934362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563200000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 1031.0, "quote_volume": 19.903455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563260000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 567.0, "quote_volume": 10.94877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563320000, "open": 0.0193, "high": 0.0193, "low": 0.01927, "close": 0.01927, "volume": 2337.3, "quote_volume": 45.091157, "trades": 5, "taker_buy_volume": 989.6, "taker_buy_quote": 19.09928}, {"ts": 1772563380000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1302.2, "quote_volume": 25.123605, "trades": 3, "taker_buy_volume": 1302.2, "taker_buy_quote": 25.123605}, {"ts": 1772563440000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 5189.0, "quote_volume": 99.99203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563500000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 2408.6, "quote_volume": 46.389636, "trades": 1, "taker_buy_volume": 2408.6, "taker_buy_quote": 46.389636}, {"ts": 1772563560000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 5908.5, "quote_volume": 113.79771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563620000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563680000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 5229.3, "quote_volume": 100.664025, "trades": 2, "taker_buy_volume": 5229.3, "taker_buy_quote": 100.664025}, {"ts": 1772563740000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 12952.2, "quote_volume": 249.459372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563800000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563860000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 13507.9, "quote_volume": 260.36176, "trades": 4, "taker_buy_volume": 6452.7, "taker_buy_quote": 124.408056}, {"ts": 1772563920000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563980000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564040000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564100000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 1714.1, "quote_volume": 32.949169, "trades": 2, "taker_buy_volume": 1714.1, "taker_buy_quote": 32.949169}, {"ts": 1772564160000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564220000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 574.3, "quote_volume": 11.049532, "trades": 1, "taker_buy_volume": 574.3, "taker_buy_quote": 11.049532}, {"ts": 1772564280000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564340000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564400000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564460000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564520000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 1354.2, "quote_volume": 26.022516, "trades": 3, "taker_buy_volume": 1354.2, "taker_buy_quote": 26.022516}, {"ts": 1772564580000, "open": 0.0192, "high": 0.01924, "low": 0.0192, "close": 0.01923, "volume": 5108.2, "quote_volume": 98.187464, "trades": 6, "taker_buy_volume": 2031.2, "taker_buy_quote": 39.05685}, {"ts": 1772564640000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01923, "volume": 2604.1, "quote_volume": 50.088301, "trades": 5, "taker_buy_volume": 2604.1, "taker_buy_quote": 50.088301}, {"ts": 1772564700000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 2854.0, "quote_volume": 54.810315, "trades": 6, "taker_buy_volume": 833.4, "taker_buy_quote": 16.009614}, {"ts": 1772564760000, "open": 0.0192, "high": 0.0192, "low": 0.01915, "close": 0.01916, "volume": 13456.1, "quote_volume": 258.239237, "trades": 7, "taker_buy_volume": 994.7, "taker_buy_quote": 19.06264}, {"ts": 1772564820000, "open": 0.01915, "high": 0.01915, "low": 0.01911, "close": 0.01911, "volume": 8256.6, "quote_volume": 157.891299, "trades": 7, "taker_buy_volume": 994.8, "taker_buy_quote": 19.040996}, {"ts": 1772564880000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 2172.3, "quote_volume": 41.499294, "trades": 3, "taker_buy_volume": 1217.9, "taker_buy_quote": 23.274069}, {"ts": 1772564940000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 1894.8, "quote_volume": 36.200154, "trades": 4, "taker_buy_volume": 1894.8, "taker_buy_quote": 36.200154}, {"ts": 1772565000000, "open": 0.01912, "high": 0.01912, "low": 0.01907, "close": 0.01907, "volume": 4272.2, "quote_volume": 81.515568, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.110526}, {"ts": 1772565060000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 11091.0, "quote_volume": 211.61628, "trades": 2, "taker_buy_volume": 11091.0, "taker_buy_quote": 211.61628}, {"ts": 1772565120000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 418.8, "quote_volume": 7.982328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565180000, "open": 0.01906, "high": 0.01909, "low": 0.01906, "close": 0.01909, "volume": 11715.5, "quote_volume": 223.619051, "trades": 5, "taker_buy_volume": 10720.7, "taker_buy_quote": 204.658163}, {"ts": 1772565240000, "open": 0.01912, "high": 0.01914, "low": 0.0191, "close": 0.0191, "volume": 2513.8, "quote_volume": 48.069675, "trades": 5, "taker_buy_volume": 1940.9, "taker_buy_quote": 37.127285}, {"ts": 1772565300000, "open": 0.0191, "high": 0.01913, "low": 0.01909, "close": 0.01913, "volume": 2879.5, "quote_volume": 55.027246, "trades": 6, "taker_buy_volume": 1887.1, "taker_buy_quote": 36.077642}, {"ts": 1772565360000, "open": 0.01909, "high": 0.01911, "low": 0.01907, "close": 0.01909, "volume": 2412.8, "quote_volume": 46.065661, "trades": 5, "taker_buy_volume": 1421.1, "taker_buy_quote": 27.142484}, {"ts": 1772565420000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 2684.8, "quote_volume": 51.274445, "trades": 5, "taker_buy_volume": 590.5, "taker_buy_quote": 11.27855}, {"ts": 1772565480000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1151.8, "quote_volume": 21.99938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565540000, "open": 0.01909, "high": 0.01912, "low": 0.01909, "close": 0.01911, "volume": 3704.6, "quote_volume": 70.776013, "trades": 5, "taker_buy_volume": 2488.9, "taker_buy_quote": 47.557884}, {"ts": 1772565600000, "open": 0.01913, "high": 0.01918, "low": 0.01912, "close": 0.01918, "volume": 32915.4, "quote_volume": 630.568225, "trades": 14, "taker_buy_volume": 30420.7, "taker_buy_quote": 582.751127}, {"ts": 1772565660000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 2039.5, "quote_volume": 39.107659, "trades": 4, "taker_buy_volume": 523.6, "taker_buy_quote": 10.042648}, {"ts": 1772565720000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 15300.5, "quote_volume": 293.633651, "trades": 6, "taker_buy_volume": 14883.8, "taker_buy_quote": 285.637178}, {"ts": 1772565780000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 625.0, "quote_volume": 11.99375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565840000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 523.6, "quote_volume": 10.05312, "trades": 1, "taker_buy_volume": 523.6, "taker_buy_quote": 10.05312}, {"ts": 1772565900000, "open": 0.01919, "high": 0.01919, "low": 0.01916, "close": 0.01919, "volume": 6814.2, "quote_volume": 130.750434, "trades": 9, "taker_buy_volume": 6345.4, "taker_buy_quote": 121.768226}, {"ts": 1772565960000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 2300.6, "quote_volume": 44.079496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566020000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566080000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 258.2, "quote_volume": 4.939366, "trades": 1, "taker_buy_volume": 258.2, "taker_buy_quote": 4.939366}, {"ts": 1772566140000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566200000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566260000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566320000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 5230.6, "quote_volume": 100.009072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566380000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 418.9, "quote_volume": 8.00099, "trades": 1, "taker_buy_volume": 418.9, "taker_buy_quote": 8.00099}, {"ts": 1772566440000, "open": 0.01908, "high": 0.01908, "low": 0.01905, "close": 0.01905, "volume": 16397.6, "quote_volume": 312.678951, "trades": 5, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.501}, {"ts": 1772566500000, "open": 0.01904, "high": 0.01904, "low": 0.01901, "close": 0.01901, "volume": 14298.2, "quote_volume": 272.095474, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566560000, "open": 0.01904, "high": 0.01905, "low": 0.019, "close": 0.019, "volume": 27042.1, "quote_volume": 514.167223, "trades": 10, "taker_buy_volume": 5767.9, "taker_buy_quote": 109.750795}, {"ts": 1772566620000, "open": 0.01904, "high": 0.01907, "low": 0.01903, "close": 0.01907, "volume": 31826.8, "quote_volume": 606.336534, "trades": 20, "taker_buy_volume": 31094.0, "taker_buy_quote": 592.38507}, {"ts": 1772566680000, "open": 0.0191, "high": 0.01912, "low": 0.01909, "close": 0.0191, "volume": 21317.7, "quote_volume": 407.387273, "trades": 14, "taker_buy_volume": 20276.0, "taker_buy_quote": 387.50122}, {"ts": 1772566740000, "open": 0.01907, "high": 0.01909, "low": 0.01906, "close": 0.01907, "volume": 3410.3, "quote_volume": 65.070265, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.18}, {"ts": 1772566800000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 997.0, "quote_volume": 19.01279, "trades": 2, "taker_buy_volume": 421.1, "taker_buy_quote": 8.030377}, {"ts": 1772566860000, "open": 0.01907, "high": 0.01909, "low": 0.01907, "close": 0.01909, "volume": 11281.8, "quote_volume": 215.159784, "trades": 2, "taker_buy_volume": 10488.9, "taker_buy_quote": 200.023323}, {"ts": 1772566920000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 950.9, "quote_volume": 18.14741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566980000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 8788.0, "quote_volume": 167.67504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567040000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 3702.8, "quote_volume": 70.750149, "trades": 4, "taker_buy_volume": 3702.8, "taker_buy_quote": 70.750149}, {"ts": 1772567100000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.01911, "volume": 2504.9, "quote_volume": 47.867619, "trades": 5, "taker_buy_volume": 942.4, "taker_buy_quote": 18.013452}, {"ts": 1772567160000, "open": 0.01909, "high": 0.01914, "low": 0.01909, "close": 0.01913, "volume": 2924.6, "quote_volume": 55.906478, "trades": 6, "taker_buy_volume": 1518.3, "taker_buy_quote": 29.050315}, {"ts": 1772567220000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 989.6, "quote_volume": 18.906568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567280000, "open": 0.01909, "high": 0.01912, "low": 0.01909, "close": 0.0191, "volume": 15528.8, "quote_volume": 296.865695, "trades": 6, "taker_buy_volume": 13595.8, "taker_buy_quote": 259.94117}, {"ts": 1772567340000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 6955.2, "quote_volume": 132.716268, "trades": 3, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.098268}, {"ts": 1772567400000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567460000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567520000, "open": 0.0191, "high": 0.01912, "low": 0.01909, "close": 0.0191, "volume": 7779.3, "quote_volume": 148.646818, "trades": 5, "taker_buy_volume": 6268.8, "taker_buy_quote": 119.800956}, {"ts": 1772567580000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567640000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 3436.0, "quote_volume": 65.56303, "trades": 3, "taker_buy_volume": 3436.0, "taker_buy_quote": 65.56303}, {"ts": 1772567700000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 15135.5, "quote_volume": 288.24206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567760000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 5850.0, "quote_volume": 111.384, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.384}, {"ts": 1772567820000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 2644.3, "quote_volume": 50.407298, "trades": 2, "taker_buy_volume": 2644.3, "taker_buy_quote": 50.407298}, {"ts": 1772567880000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567940000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568000000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 5850.0, "quote_volume": 111.501, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.501}, {"ts": 1772568060000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568120000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 1796.4, "quote_volume": 34.26635, "trades": 2, "taker_buy_volume": 900.2, "taker_buy_quote": 17.175816}, {"ts": 1772568180000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568240000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568300000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568360000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568420000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 11700.0, "quote_volume": 223.1775, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.618}, {"ts": 1772568480000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 2248.4, "quote_volume": 42.899472, "trades": 1, "taker_buy_volume": 2248.4, "taker_buy_quote": 42.899472}, {"ts": 1772568540000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568600000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568660000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568720000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568780000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568840000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568900000, "open": 0.01905, "high": 0.0191, "low": 0.01905, "close": 0.0191, "volume": 4858.2, "quote_volume": 92.564855, "trades": 4, "taker_buy_volume": 4858.2, "taker_buy_quote": 92.564855}, {"ts": 1772568960000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 941.9, "quote_volume": 17.985082, "trades": 2, "taker_buy_volume": 421.1, "taker_buy_quote": 8.04301}, {"ts": 1772569020000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 35785.1, "quote_volume": 682.428621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569080000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569140000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569200000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569260000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 40950.0, "quote_volume": 781.794, "trades": 7, "taker_buy_volume": 17550.0, "taker_buy_quote": 335.088}, {"ts": 1772569320000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 1406.3, "quote_volume": 26.856163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569380000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 3255.8, "quote_volume": 62.227675, "trades": 4, "taker_buy_volume": 2787.0, "taker_buy_quote": 53.273595}, {"ts": 1772569440000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.01912, "volume": 11345.5, "quote_volume": 216.956899, "trades": 7, "taker_buy_volume": 9835.0, "taker_buy_quote": 188.091244}, {"ts": 1772569500000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 6461.3, "quote_volume": 123.669282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569560000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 1799.6, "quote_volume": 34.480336, "trades": 2, "taker_buy_volume": 1799.6, "taker_buy_quote": 34.480336}, {"ts": 1772569620000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569680000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 1500.0, "quote_volume": 28.725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569740000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569800000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1810.7, "quote_volume": 34.638691, "trades": 1, "taker_buy_volume": 1810.7, "taker_buy_quote": 34.638691}, {"ts": 1772569860000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569920000, "open": 0.01912, "high": 0.01914, "low": 0.01912, "close": 0.01914, "volume": 6726.7, "quote_volume": 128.632038, "trades": 2, "taker_buy_volume": 876.7, "taker_buy_quote": 16.780038}, {"ts": 1772569980000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570040000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 11700.0, "quote_volume": 223.821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570100000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 5850.0, "quote_volume": 111.9105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570160000, "open": 0.01918, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 46243.9, "quote_volume": 887.0101, "trades": 6, "taker_buy_volume": 46243.9, "taker_buy_quote": 887.0101}, {"ts": 1772570220000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 625.5, "quote_volume": 11.98458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570280000, "open": 0.01914, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 936.7, "quote_volume": 17.934197, "trades": 2, "taker_buy_volume": 575.9, "taker_buy_quote": 11.028485}, {"ts": 1772570340000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01914, "volume": 7354.1, "quote_volume": 140.775034, "trades": 4, "taker_buy_volume": 1087.4, "taker_buy_quote": 20.830396}, {"ts": 1772570400000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 4587.4, "quote_volume": 87.884242, "trades": 2, "taker_buy_volume": 4070.3, "taker_buy_quote": 77.986948}, {"ts": 1772570460000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 364.4, "quote_volume": 6.985548, "trades": 1, "taker_buy_volume": 364.4, "taker_buy_quote": 6.985548}, {"ts": 1772570520000, "open": 0.01916, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 942.4, "quote_volume": 18.064816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570580000, "open": 0.01918, "high": 0.01918, "low": 0.01915, "close": 0.01915, "volume": 1515.5, "quote_volume": 29.04329, "trades": 3, "taker_buy_volume": 994.7, "taker_buy_quote": 19.06997}, {"ts": 1772570640000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570700000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570760000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 6318.5, "quote_volume": 120.872905, "trades": 2, "taker_buy_volume": 468.5, "taker_buy_quote": 8.962405}, {"ts": 1772570820000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 6880.0, "quote_volume": 131.525411, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570880000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570940000, "open": 0.01913, "high": 0.01915, "low": 0.01913, "close": 0.01915, "volume": 11148.7, "quote_volume": 213.296621, "trades": 6, "taker_buy_volume": 11148.7, "taker_buy_quote": 213.296621}, {"ts": 1772571000000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 992.4, "quote_volume": 18.974688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571060000, "open": 0.01912, "high": 0.01912, "low": 0.01907, "close": 0.01907, "volume": 7284.8, "quote_volume": 139.00256, "trades": 5, "taker_buy_volume": 416.4, "taker_buy_quote": 7.944912}, {"ts": 1772571120000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 473.7, "quote_volume": 9.028722, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 9.028722}, {"ts": 1772571180000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571240000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571300000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 1730.4, "quote_volume": 33.04235, "trades": 4, "taker_buy_volume": 1315.9, "taker_buy_quote": 25.13369}, {"ts": 1772571360000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 3071.5, "quote_volume": 58.604935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571420000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 619.6, "quote_volume": 11.815772, "trades": 1, "taker_buy_volume": 619.6, "taker_buy_quote": 11.815772}, {"ts": 1772571480000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571540000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571600000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571660000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571720000, "open": 0.01906, "high": 0.01906, "low": 0.01902, "close": 0.01902, "volume": 13163.5, "quote_volume": 250.65464, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 85.69376}, {"ts": 1772571780000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 1099.5, "quote_volume": 20.895736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571840000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571900000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 5844.1, "quote_volume": 110.921018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571960000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 3098.3, "quote_volume": 58.848357, "trades": 5, "taker_buy_volume": 1834.7, "taker_buy_quote": 34.852593}, {"ts": 1772572020000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572080000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 575.9, "quote_volume": 10.947859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572140000, "open": 0.01902, "high": 0.01903, "low": 0.01901, "close": 0.01902, "volume": 2102.7, "quote_volume": 39.994431, "trades": 4, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.026693}, {"ts": 1772572200000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1052.6, "quote_volume": 20.030978, "trades": 2, "taker_buy_volume": 1052.6, "taker_buy_quote": 20.030978}, {"ts": 1772572260000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 1465.6, "quote_volume": 27.850032, "trades": 3, "taker_buy_volume": 363.2, "taker_buy_quote": 6.904432}, {"ts": 1772572320000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572380000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572440000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572500000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 582.0, "quote_volume": 11.058, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 11.058}, {"ts": 1772572560000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 12954.9, "quote_volume": 245.740362, "trades": 4, "taker_buy_volume": 423.3, "taker_buy_quote": 8.030001}, {"ts": 1772572620000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 1554.2, "quote_volume": 29.45209, "trades": 2, "taker_buy_volume": 663.2, "taker_buy_quote": 12.56764}, {"ts": 1772572680000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572740000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572800000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572860000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 601.9, "quote_volume": 11.424062, "trades": 1, "taker_buy_volume": 601.9, "taker_buy_quote": 11.424062}, {"ts": 1772572920000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 595.2, "quote_volume": 11.3088, "trades": 1, "taker_buy_volume": 595.2, "taker_buy_quote": 11.3088}, {"ts": 1772572980000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1526.9, "quote_volume": 29.0111, "trades": 2, "taker_buy_volume": 1055.7, "taker_buy_quote": 20.0583}, {"ts": 1772573040000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 523.6, "quote_volume": 9.943164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573100000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.01899, "volume": 2007.5, "quote_volume": 38.116636, "trades": 4, "taker_buy_volume": 1428.6, "taker_buy_quote": 27.129114}, {"ts": 1772573160000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 1797.9, "quote_volume": 34.110925, "trades": 3, "taker_buy_volume": 1797.9, "taker_buy_quote": 34.110925}, {"ts": 1772573220000, "open": 0.01897, "high": 0.01897, "low": 0.01894, "close": 0.01894, "volume": 1003.1, "quote_volume": 19.016174, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 11.04054}, {"ts": 1772573280000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573340000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 2394.8, "quote_volume": 45.348564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573400000, "open": 0.01895, "high": 0.01895, "low": 0.01893, "close": 0.01893, "volume": 1839.4, "quote_volume": 34.841367, "trades": 3, "taker_buy_volume": 786.8, "taker_buy_quote": 14.90986}, {"ts": 1772573460000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 2189.3, "quote_volume": 41.451519, "trades": 3, "taker_buy_volume": 807.0, "taker_buy_quote": 15.28458}, {"ts": 1772573520000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 1116.7, "quote_volume": 21.116797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573580000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1164.9, "quote_volume": 22.051557, "trades": 1, "taker_buy_volume": 1164.9, "taker_buy_quote": 22.051557}, {"ts": 1772573640000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 373.5, "quote_volume": 7.070355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573700000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 2159.1, "quote_volume": 40.893354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573760000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 7667.8, "quote_volume": 145.30481, "trades": 2, "taker_buy_volume": 7667.8, "taker_buy_quote": 145.30481}, {"ts": 1772573820000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 3176.2, "quote_volume": 60.18899, "trades": 2, "taker_buy_volume": 3176.2, "taker_buy_quote": 60.18899}, {"ts": 1772573880000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573940000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574000000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574060000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574120000, "open": 0.01895, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 2520.9, "quote_volume": 47.775817, "trades": 5, "taker_buy_volume": 2047.2, "taker_buy_quote": 38.799202}, {"ts": 1772574180000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01894, "volume": 1957.1, "quote_volume": 37.090251, "trades": 4, "taker_buy_volume": 899.5, "taker_buy_quote": 17.05452}, {"ts": 1772574240000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 320.6, "quote_volume": 6.072164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574300000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574360000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574420000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574480000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 7027.7, "quote_volume": 133.104638, "trades": 1, "taker_buy_volume": 7027.7, "taker_buy_quote": 133.104638}, {"ts": 1772574540000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574600000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574660000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574720000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 5193.8, "quote_volume": 98.474448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574780000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574840000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 2748.5, "quote_volume": 52.139045, "trades": 2, "taker_buy_volume": 2748.5, "taker_buy_quote": 52.139045}, {"ts": 1772574900000, "open": 0.01898, "high": 0.01898, "low": 0.01896, "close": 0.01898, "volume": 1584.8, "quote_volume": 30.07003, "trades": 3, "taker_buy_volume": 1111.1, "taker_buy_quote": 21.088678}, {"ts": 1772574960000, "open": 0.01896, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 1466.9, "quote_volume": 27.817161, "trades": 3, "taker_buy_volume": 940.6, "taker_buy_quote": 17.838513}, {"ts": 1772575020000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 582.0, "quote_volume": 11.03472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575080000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 151.3, "quote_volume": 2.871674, "trades": 1, "taker_buy_volume": 151.3, "taker_buy_quote": 2.871674}, {"ts": 1772575140000, "open": 0.01898, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 1052.9, "quote_volume": 19.974568, "trades": 2, "taker_buy_volume": 579.2, "taker_buy_quote": 10.993216}, {"ts": 1772575200000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 1534.0, "quote_volume": 29.110558, "trades": 3, "taker_buy_volume": 899.5, "taker_buy_quote": 17.067748}, {"ts": 1772575260000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 373.2, "quote_volume": 7.083336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575320000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 5251.5, "quote_volume": 99.98856, "trades": 2, "taker_buy_volume": 5251.5, "taker_buy_quote": 99.98856}, {"ts": 1772575380000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 4495.6, "quote_volume": 85.877478, "trades": 3, "taker_buy_volume": 575.9, "taker_buy_quote": 11.011208}, {"ts": 1772575440000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 2456.4, "quote_volume": 46.906788, "trades": 5, "taker_buy_volume": 1050.1, "taker_buy_quote": 20.055833}, {"ts": 1772575500000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 2864.3, "quote_volume": 54.679487, "trades": 4, "taker_buy_volume": 2864.3, "taker_buy_quote": 54.679487}, {"ts": 1772575560000, "open": 0.01909, "high": 0.01914, "low": 0.01909, "close": 0.01914, "volume": 22346.2, "quote_volume": 427.406004, "trades": 12, "taker_buy_volume": 21825.4, "taker_buy_quote": 417.463932}, {"ts": 1772575620000, "open": 0.01909, "high": 0.01913, "low": 0.01909, "close": 0.0191, "volume": 2455.8, "quote_volume": 46.941409, "trades": 5, "taker_buy_volume": 1518.3, "taker_buy_quote": 29.040367}, {"ts": 1772575680000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 2288.3, "quote_volume": 43.6737, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575740000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1047.3, "quote_volume": 19.992957, "trades": 2, "taker_buy_volume": 1047.3, "taker_buy_quote": 19.992957}, {"ts": 1772575800000, "open": 0.01909, "high": 0.01909, "low": 0.01906, "close": 0.01907, "volume": 3826.6, "quote_volume": 72.970785, "trades": 4, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.129623}, {"ts": 1772575860000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 581.2, "quote_volume": 11.077672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575920000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575980000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 11889.8, "quote_volume": 226.381792, "trades": 3, "taker_buy_volume": 5236.8, "taker_buy_quote": 99.708672}, {"ts": 1772576040000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576100000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 5000.0, "quote_volume": 95.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576160000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 894.7, "quote_volume": 17.044035, "trades": 1, "taker_buy_volume": 894.7, "taker_buy_quote": 17.044035}, {"ts": 1772576220000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 4105.3, "quote_volume": 78.205965, "trades": 1, "taker_buy_volume": 4105.3, "taker_buy_quote": 78.205965}, {"ts": 1772576280000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 5402.8, "quote_volume": 102.869312, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 95.2}, {"ts": 1772576340000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576400000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576460000, "open": 0.01902, "high": 0.01902, "low": 0.01899, "close": 0.01899, "volume": 49853.3, "quote_volume": 947.882782, "trades": 12, "taker_buy_volume": 11058.2, "taker_buy_quote": 209.99998}, {"ts": 1772576520000, "open": 0.01898, "high": 0.01899, "low": 0.01897, "close": 0.01899, "volume": 15084.6, "quote_volume": 286.304862, "trades": 12, "taker_buy_volume": 10000.0, "taker_buy_quote": 189.85}, {"ts": 1772576580000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 13115.5, "quote_volume": 249.163789, "trades": 9, "taker_buy_volume": 12068.3, "taker_buy_quote": 229.272225}, {"ts": 1772576640000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 14118.3, "quote_volume": 268.237229, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576700000, "open": 0.01898, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 6877.2, "quote_volume": 130.419051, "trades": 6, "taker_buy_volume": 1113.5, "taker_buy_quote": 21.13423}, {"ts": 1772576760000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 4753.2, "quote_volume": 90.120672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576820000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576880000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 2630.5, "quote_volume": 49.92689, "trades": 2, "taker_buy_volume": 2630.5, "taker_buy_quote": 49.92689}, {"ts": 1772576940000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577000000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 1954.9, "quote_volume": 37.14207, "trades": 4, "taker_buy_volume": 1428.6, "taker_buy_quote": 27.147633}, {"ts": 1772577060000, "open": 0.019, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 2047.2, "quote_volume": 38.9168, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.02}, {"ts": 1772577120000, "open": 0.019, "high": 0.01903, "low": 0.019, "close": 0.01902, "volume": 10616.7, "quote_volume": 201.998701, "trades": 9, "taker_buy_volume": 9622.0, "taker_buy_quote": 183.091025}, {"ts": 1772577180000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 1099.4, "quote_volume": 20.899594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577240000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 575.9, "quote_volume": 10.947859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577300000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 22311.0, "quote_volume": 424.80144, "trades": 5, "taker_buy_volume": 22311.0, "taker_buy_quote": 424.80144}, {"ts": 1772577360000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 25271.5, "quote_volume": 480.66393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577420000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 364.9, "quote_volume": 6.940398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577480000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577540000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 15759.1, "quote_volume": 300.053264, "trades": 2, "taker_buy_volume": 15759.1, "taker_buy_quote": 300.053264}, {"ts": 1772577600000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577660000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 9187.7, "quote_volume": 175.098325, "trades": 8, "taker_buy_volume": 5785.5, "taker_buy_quote": 110.286415}, {"ts": 1772577720000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 418.8, "quote_volume": 7.97814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577780000, "open": 0.01908, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 11561.0, "quote_volume": 220.748875, "trades": 6, "taker_buy_volume": 11561.0, "taker_buy_quote": 220.748875}, {"ts": 1772577840000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 666.3, "quote_volume": 12.72633, "trades": 2, "taker_buy_volume": 666.3, "taker_buy_quote": 12.72633}, {"ts": 1772577900000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 599.0, "quote_volume": 11.41095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577960000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578020000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 8590.3, "quote_volume": 163.817021, "trades": 4, "taker_buy_volume": 6107.8, "taker_buy_quote": 116.475746}, {"ts": 1772578080000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578140000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578200000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578260000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578320000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 528.0, "quote_volume": 10.0848, "trades": 1, "taker_buy_volume": 528.0, "taker_buy_quote": 10.0848}, {"ts": 1772578380000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578440000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 12628.4, "quote_volume": 241.20244, "trades": 3, "taker_buy_volume": 12628.4, "taker_buy_quote": 241.20244}, {"ts": 1772578500000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578560000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578620000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578680000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578740000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578800000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 3979.0, "quote_volume": 75.87953, "trades": 1, "taker_buy_volume": 3979.0, "taker_buy_quote": 75.87953}, {"ts": 1772578860000, "open": 0.01907, "high": 0.01909, "low": 0.01907, "close": 0.01909, "volume": 722.7, "quote_volume": 13.790263, "trades": 2, "taker_buy_volume": 722.7, "taker_buy_quote": 13.790263}, {"ts": 1772578920000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01909, "volume": 1890.2, "quote_volume": 36.073446, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.09}, {"ts": 1772578980000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 945.1, "quote_volume": 18.013606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579040000, "open": 0.0191, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 9414.1, "quote_volume": 179.748204, "trades": 8, "taker_buy_volume": 471.2, "taker_buy_quote": 9.004632}, {"ts": 1772579100000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579160000, "open": 0.01911, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 1361.2, "quote_volume": 25.985832, "trades": 3, "taker_buy_volume": 471.2, "taker_buy_quote": 9.004632}, {"ts": 1772579220000, "open": 0.01908, "high": 0.01909, "low": 0.01906, "close": 0.01909, "volume": 1604.7, "quote_volume": 30.608613, "trades": 3, "taker_buy_volume": 526.5, "taker_buy_quote": 10.04562}, {"ts": 1772579280000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 314.7, "quote_volume": 6.007623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579340000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579400000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579460000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 4533.0, "quote_volume": 86.63158, "trades": 5, "taker_buy_volume": 595.0, "taker_buy_quote": 11.3764}, {"ts": 1772579520000, "open": 0.01912, "high": 0.01917, "low": 0.01912, "close": 0.01917, "volume": 30000.4, "quote_volume": 574.289951, "trades": 8, "taker_buy_volume": 30000.4, "taker_buy_quote": 574.289951}, {"ts": 1772579580000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 882.5, "quote_volume": 16.904012, "trades": 2, "taker_buy_volume": 413.7, "taker_buy_quote": 7.926492}, {"ts": 1772579640000, "open": 0.01912, "high": 0.01913, "low": 0.01911, "close": 0.01913, "volume": 1984.1, "quote_volume": 37.940734, "trades": 4, "taker_buy_volume": 1411.2, "taker_buy_quote": 26.992615}, {"ts": 1772579700000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 942.4, "quote_volume": 18.018688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579760000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 5850.0, "quote_volume": 111.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579820000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579880000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 18441.8, "quote_volume": 352.06288, "trades": 5, "taker_buy_volume": 891.8, "taker_buy_quote": 17.03338}, {"ts": 1772579940000, "open": 0.01909, "high": 0.01912, "low": 0.01909, "close": 0.01912, "volume": 21421.9, "quote_volume": 409.218182, "trades": 7, "taker_buy_volume": 13468.7, "taker_buy_quote": 257.391594}, {"ts": 1772580000000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580060000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580120000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 572.9, "quote_volume": 10.953848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580180000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 11653.0, "quote_volume": 222.694559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580240000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1311.0, "quote_volume": 25.035412, "trades": 3, "taker_buy_volume": 842.2, "taker_buy_quote": 16.08602}, {"ts": 1772580300000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2263.0, "quote_volume": 43.2233, "trades": 4, "taker_buy_volume": 2263.0, "taker_buy_quote": 43.2233}, {"ts": 1772580360000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 1578.9, "quote_volume": 30.151201, "trades": 3, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.151201}, {"ts": 1772580420000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 7163.8, "quote_volume": 136.71158, "trades": 3, "taker_buy_volume": 1313.8, "taker_buy_quote": 25.09358}, {"ts": 1772580480000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 9437.5, "quote_volume": 180.252083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580540000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 526.3, "quote_volume": 10.05233, "trades": 1, "taker_buy_volume": 526.3, "taker_buy_quote": 10.05233}, {"ts": 1772580600000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 26859.0, "quote_volume": 512.749888, "trades": 5, "taker_buy_volume": 1684.1, "taker_buy_quote": 32.161047}, {"ts": 1772580660000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1473.7, "quote_volume": 28.132933, "trades": 3, "taker_buy_volume": 1473.7, "taker_buy_quote": 28.132933}, {"ts": 1772580720000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 6692.2, "quote_volume": 127.691387, "trades": 3, "taker_buy_volume": 6692.2, "taker_buy_quote": 127.691387}, {"ts": 1772580780000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1631.5, "quote_volume": 31.12902, "trades": 3, "taker_buy_volume": 1631.5, "taker_buy_quote": 31.12902}, {"ts": 1772580840000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 526.3, "quote_volume": 10.041804, "trades": 1, "taker_buy_volume": 526.3, "taker_buy_quote": 10.041804}, {"ts": 1772580900000, "open": 0.01905, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 947.4, "quote_volume": 18.052707, "trades": 2, "taker_buy_volume": 947.4, "taker_buy_quote": 18.052707}, {"ts": 1772580960000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581020000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581080000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581140000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 802.0, "quote_volume": 15.2781, "trades": 1, "taker_buy_volume": 802.0, "taker_buy_quote": 15.2781}, {"ts": 1772581200000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581260000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 10287.0, "quote_volume": 196.17309, "trades": 2, "taker_buy_volume": 10287.0, "taker_buy_quote": 196.17309}, {"ts": 1772581320000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581380000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 5850.0, "quote_volume": 111.5595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581440000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 5850.0, "quote_volume": 111.618, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.618}, {"ts": 1772581500000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581560000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581620000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 997.5, "quote_volume": 19.017613, "trades": 2, "taker_buy_volume": 526.3, "taker_buy_quote": 10.036541}, {"ts": 1772581680000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 839.9, "quote_volume": 16.008494, "trades": 2, "taker_buy_volume": 421.1, "taker_buy_quote": 8.026166}, {"ts": 1772581740000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581800000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 907.5, "quote_volume": 17.287875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581860000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 5251.5, "quote_volume": 99.98856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581920000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581980000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 1201.3, "quote_volume": 22.848175, "trades": 3, "taker_buy_volume": 363.7, "taker_buy_quote": 6.921211}, {"ts": 1772582040000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 1045.5, "quote_volume": 19.870243, "trades": 2, "taker_buy_volume": 574.3, "taker_buy_quote": 10.917443}, {"ts": 1772582100000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 683.6, "quote_volume": 12.981564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582160000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 890.0, "quote_volume": 16.905812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582220000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1099.5, "quote_volume": 20.8905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582280000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2534.7, "quote_volume": 48.1593, "trades": 5, "taker_buy_volume": 2063.5, "taker_buy_quote": 39.2065}, {"ts": 1772582340000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01899, "volume": 1471.5, "quote_volume": 27.939048, "trades": 3, "taker_buy_volume": 526.6, "taker_buy_quote": 10.000134}, {"ts": 1772582400000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 1518.4, "quote_volume": 28.839652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582460000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2528.6, "quote_volume": 48.0434, "trades": 5, "taker_buy_volume": 1481.5, "taker_buy_quote": 28.1485}, {"ts": 1772582520000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 999.8, "quote_volume": 18.9962, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 9.0478}, {"ts": 1772582580000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 2328.1, "quote_volume": 44.224905, "trades": 5, "taker_buy_volume": 1428.6, "taker_buy_quote": 27.1434}, {"ts": 1772582640000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1375.7, "quote_volume": 26.1383, "trades": 3, "taker_buy_volume": 1375.7, "taker_buy_quote": 26.1383}, {"ts": 1772582700000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 895.0, "quote_volume": 17.000812, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 9.0478}, {"ts": 1772582760000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 5220.2, "quote_volume": 99.167978, "trades": 6, "taker_buy_volume": 2587.5, "taker_buy_quote": 49.146678}, {"ts": 1772582820000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 6554.0, "quote_volume": 124.526, "trades": 6, "taker_buy_volume": 6030.4, "taker_buy_quote": 114.5776}, {"ts": 1772582880000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.01898, "volume": 1996.8, "quote_volume": 37.925465, "trades": 4, "taker_buy_volume": 476.2, "taker_buy_quote": 9.038276}, {"ts": 1772582940000, "open": 0.01898, "high": 0.01901, "low": 0.01898, "close": 0.019, "volume": 6325.0, "quote_volume": 120.106035, "trades": 6, "taker_buy_volume": 5382.6, "taker_buy_quote": 102.200435}, {"ts": 1772583000000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 994.8, "quote_volume": 18.9012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583060000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1937.1, "quote_volume": 36.8049, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583120000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 1364.6, "quote_volume": 25.950504, "trades": 2, "taker_buy_volume": 945.8, "taker_buy_quote": 17.989116}, {"ts": 1772583180000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 2408.3, "quote_volume": 45.771835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583240000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 1047.1, "quote_volume": 19.900659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583300000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 418.8, "quote_volume": 7.965576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583360000, "open": 0.01901, "high": 0.01906, "low": 0.01901, "close": 0.01906, "volume": 17025.4, "quote_volume": 324.228405, "trades": 9, "taker_buy_volume": 16083.0, "taker_buy_quote": 306.313381}, {"ts": 1772583420000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 418.8, "quote_volume": 7.97814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583480000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 339.8, "quote_volume": 6.469792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583540000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583600000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583660000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583720000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583780000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 5850.0, "quote_volume": 111.3255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583840000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 523.6, "quote_volume": 9.9484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583900000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 2705.7, "quote_volume": 51.489471, "trades": 1, "taker_buy_volume": 2705.7, "taker_buy_quote": 51.489471}, {"ts": 1772583960000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 994.7, "quote_volume": 18.919194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584020000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01902, "volume": 1534.1, "quote_volume": 29.188322, "trades": 3, "taker_buy_volume": 487.0, "taker_buy_quote": 9.27248}, {"ts": 1772584080000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 1519.7, "quote_volume": 28.904185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584140000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584200000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584260000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584320000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 368.3, "quote_volume": 7.001383, "trades": 1, "taker_buy_volume": 368.3, "taker_buy_quote": 7.001383}, {"ts": 1772584380000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 6648.2, "quote_volume": 126.138577, "trades": 5, "taker_buy_volume": 1375.7, "taker_buy_quote": 26.119252}, {"ts": 1772584440000, "open": 0.01896, "high": 0.01897, "low": 0.01892, "close": 0.01892, "volume": 8210.5, "quote_volume": 155.462765, "trades": 4, "taker_buy_volume": 2929.3, "taker_buy_quote": 55.542461}, {"ts": 1772584500000, "open": 0.01893, "high": 0.01894, "low": 0.0189, "close": 0.0189, "volume": 11374.6, "quote_volume": 215.299593, "trades": 6, "taker_buy_volume": 9895.4, "taker_buy_quote": 187.328918}, {"ts": 1772584560000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 7619.5, "quote_volume": 143.947192, "trades": 9, "taker_buy_volume": 957.4, "taker_buy_quote": 18.09486}, {"ts": 1772584620000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584680000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 478.7, "quote_volume": 9.04743, "trades": 1, "taker_buy_volume": 478.7, "taker_buy_quote": 9.04743}, {"ts": 1772584740000, "open": 0.01889, "high": 0.0189, "low": 0.01887, "close": 0.0189, "volume": 1301.8, "quote_volume": 24.590497, "trades": 3, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.095553}, {"ts": 1772584800000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 1473.7, "quote_volume": 27.838193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584860000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584920000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584980000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585040000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585100000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585160000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 2645.5, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 2645.5, "taker_buy_quote": 49.99995}, {"ts": 1772585220000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 746.6, "quote_volume": 14.088342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585280000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585340000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 33604.5, "quote_volume": 636.133185, "trades": 4, "taker_buy_volume": 33604.5, "taker_buy_quote": 636.133185}, {"ts": 1772585400000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585460000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585520000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585580000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1058.2, "quote_volume": 20.042308, "trades": 2, "taker_buy_volume": 1058.2, "taker_buy_quote": 20.042308}, {"ts": 1772585640000, "open": 0.01893, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 2481.5, "quote_volume": 47.013921, "trades": 5, "taker_buy_volume": 1481.5, "taker_buy_quote": 28.078658}, {"ts": 1772585700000, "open": 0.01895, "high": 0.01896, "low": 0.01894, "close": 0.01894, "volume": 2375.7, "quote_volume": 45.009462, "trades": 5, "taker_buy_volume": 894.2, "taker_buy_quote": 16.949852}, {"ts": 1772585760000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 947.4, "quote_volume": 17.95323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585820000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 2555.4, "quote_volume": 48.399276, "trades": 1, "taker_buy_volume": 2555.4, "taker_buy_quote": 48.399276}, {"ts": 1772585880000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 2258.0, "quote_volume": 42.7891, "trades": 2, "taker_buy_volume": 2258.0, "taker_buy_quote": 42.7891}, {"ts": 1772585940000, "open": 0.01895, "high": 0.01897, "low": 0.01895, "close": 0.01897, "volume": 61504.8, "quote_volume": 1166.361391, "trades": 9, "taker_buy_volume": 61504.8, "taker_buy_quote": 1166.361391}, {"ts": 1772586000000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586060000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586120000, "open": 0.01896, "high": 0.019, "low": 0.01896, "close": 0.01899, "volume": 7584.0, "quote_volume": 143.857288, "trades": 4, "taker_buy_volume": 471.2, "taker_buy_quote": 8.948088}, {"ts": 1772586180000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 4902.1, "quote_volume": 93.180155, "trades": 3, "taker_buy_volume": 421.1, "taker_buy_quote": 8.005111}, {"ts": 1772586240000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586300000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 897.3, "quote_volume": 17.040278, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 9.0478}, {"ts": 1772586360000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 1799.0, "quote_volume": 34.171476, "trades": 4, "taker_buy_volume": 1322.8, "taker_buy_quote": 25.1332}, {"ts": 1772586420000, "open": 0.01896, "high": 0.01897, "low": 0.01896, "close": 0.01897, "volume": 1207.2, "quote_volume": 22.892745, "trades": 2, "taker_buy_volume": 423.3, "taker_buy_quote": 8.030001}, {"ts": 1772586480000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586540000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586600000, "open": 0.01897, "high": 0.01897, "low": 0.01895, "close": 0.01896, "volume": 18057.5, "quote_volume": 342.369727, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586660000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586720000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586780000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586840000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 7159.6, "quote_volume": 135.67442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586900000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586960000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587020000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1309.4, "quote_volume": 24.800036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587080000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587140000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587200000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 512.6, "quote_volume": 9.703518, "trades": 1, "taker_buy_volume": 512.6, "taker_buy_quote": 9.703518}, {"ts": 1772587260000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 1894.8, "quote_volume": 35.792772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587320000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 10606.7, "quote_volume": 200.46663, "trades": 4, "taker_buy_volume": 10606.7, "taker_buy_quote": 200.46663}, {"ts": 1772587380000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 526.3, "quote_volume": 9.94707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587440000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587500000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 9508.2, "quote_volume": 179.673717, "trades": 4, "taker_buy_volume": 531.9, "taker_buy_quote": 10.05291}, {"ts": 1772587560000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587620000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 628.2, "quote_volume": 11.87298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587680000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587740000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587800000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587860000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1570.4, "quote_volume": 29.774784, "trades": 1, "taker_buy_volume": 1570.4, "taker_buy_quote": 29.774784}, {"ts": 1772587920000, "open": 0.01898, "high": 0.01904, "low": 0.01898, "close": 0.01904, "volume": 98594.5, "quote_volume": 1874.340862, "trades": 18, "taker_buy_volume": 67804.2, "taker_buy_quote": 1288.561049}, {"ts": 1772587980000, "open": 0.01907, "high": 0.01907, "low": 0.01903, "close": 0.01903, "volume": 2889.1, "quote_volume": 55.062596, "trades": 5, "taker_buy_volume": 2470.3, "taker_buy_quote": 47.092832}, {"ts": 1772588040000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 999.8, "quote_volume": 19.021482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588100000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 1047.1, "quote_volume": 19.905371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588160000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588220000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588280000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 8992.0, "quote_volume": 171.25264, "trades": 2, "taker_buy_volume": 8992.0, "taker_buy_quote": 171.25264}, {"ts": 1772588340000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588400000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588460000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 5850.0, "quote_volume": 111.384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588520000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01907, "volume": 10746.1, "quote_volume": 204.922068, "trades": 7, "taker_buy_volume": 9919.5, "taker_buy_quote": 189.15054}, {"ts": 1772588580000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 7251.4, "quote_volume": 138.298212, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.5595}, {"ts": 1772588640000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588700000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 5786.3, "quote_volume": 110.158249, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 85.60384}, {"ts": 1772588760000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 5850.0, "quote_volume": 111.3255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588820000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 663.4, "quote_volume": 12.6046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588880000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 5811.0, "quote_volume": 110.429837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588940000, "open": 0.019, "high": 0.019, "low": 0.01897, "close": 0.01897, "volume": 8536.3, "quote_volume": 162.053727, "trades": 6, "taker_buy_volume": 2212.6, "taker_buy_quote": 42.034638}, {"ts": 1772589000000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 1479.3, "quote_volume": 28.082405, "trades": 3, "taker_buy_volume": 529.1, "taker_buy_quote": 10.047609}, {"ts": 1772589060000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 425.8, "quote_volume": 8.081684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589120000, "open": 0.01901, "high": 0.01901, "low": 0.01897, "close": 0.01897, "volume": 7007.8, "quote_volume": 133.078122, "trades": 3, "taker_buy_volume": 578.9, "taker_buy_quote": 11.004889}, {"ts": 1772589180000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 17935.9, "quote_volume": 340.401343, "trades": 4, "taker_buy_volume": 7866.0, "taker_buy_quote": 149.37534}, {"ts": 1772589240000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589300000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 5850.0, "quote_volume": 111.0915, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.0915}, {"ts": 1772589360000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589420000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 2044.9, "quote_volume": 38.791753, "trades": 2, "taker_buy_volume": 819.3, "taker_buy_quote": 15.542121}, {"ts": 1772589480000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 2242.0, "quote_volume": 42.50832, "trades": 2, "taker_buy_volume": 2242.0, "taker_buy_quote": 42.50832}, {"ts": 1772589540000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 1003.5, "quote_volume": 19.016325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589600000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 5850.0, "quote_volume": 110.9745, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.9745}, {"ts": 1772589660000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589720000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589780000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 1526.3, "quote_volume": 28.883385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589840000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1516.2, "quote_volume": 28.701666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589900000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 7098.0, "quote_volume": 134.17593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589960000, "open": 0.0189, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 53676.4, "quote_volume": 1014.421057, "trades": 12, "taker_buy_volume": 6328.7, "taker_buy_quote": 119.61243}, {"ts": 1772590020000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1117.0, "quote_volume": 21.105981, "trades": 2, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.105981}, {"ts": 1772590080000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 8965.6, "quote_volume": 169.454627, "trades": 4, "taker_buy_volume": 8965.6, "taker_buy_quote": 169.454627}, {"ts": 1772590140000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 1473.7, "quote_volume": 27.858719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590200000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 1677.4, "quote_volume": 31.690055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590260000, "open": 0.0189, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 1428.3, "quote_volume": 26.99384, "trades": 3, "taker_buy_volume": 902.0, "taker_buy_quote": 17.052033}, {"ts": 1772590320000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 423.3, "quote_volume": 8.004603, "trades": 1, "taker_buy_volume": 423.3, "taker_buy_quote": 8.004603}, {"ts": 1772590380000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1857.2, "quote_volume": 35.10108, "trades": 4, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.10034}, {"ts": 1772590440000, "open": 0.0189, "high": 0.0189, "low": 0.01888, "close": 0.01889, "volume": 5815.4, "quote_volume": 109.816759, "trades": 6, "taker_buy_volume": 5339.2, "taker_buy_quote": 100.826103}, {"ts": 1772590500000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01886, "volume": 23214.3, "quote_volume": 437.637411, "trades": 13, "taker_buy_volume": 17409.1, "taker_buy_quote": 328.196116}, {"ts": 1772590560000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 20669.1, "quote_volume": 389.139143, "trades": 15, "taker_buy_volume": 478.7, "taker_buy_quote": 9.018708}, {"ts": 1772590620000, "open": 0.01881, "high": 0.01883, "low": 0.01881, "close": 0.01883, "volume": 4060.2, "quote_volume": 76.410026, "trades": 2, "taker_buy_volume": 1883.2, "taker_buy_quote": 35.460656}, {"ts": 1772590680000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590740000, "open": 0.01883, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 135431.8, "quote_volume": 2550.127674, "trades": 20, "taker_buy_volume": 130119.8, "taker_buy_quote": 2450.155834}, {"ts": 1772590800000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590860000, "open": 0.01881, "high": 0.01881, "low": 0.01878, "close": 0.01878, "volume": 58871.5, "quote_volume": 1106.753566, "trades": 12, "taker_buy_volume": 27669.9, "taker_buy_quote": 520.466006}, {"ts": 1772590920000, "open": 0.0188, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 1547.7, "quote_volume": 29.085058, "trades": 3, "taker_buy_volume": 962.6, "taker_buy_quote": 18.09688}, {"ts": 1772590980000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 70381.6, "quote_volume": 1322.395202, "trades": 22, "taker_buy_volume": 62875.4, "taker_buy_quote": 1181.428766}, {"ts": 1772591040000, "open": 0.01878, "high": 0.01879, "low": 0.01872, "close": 0.01872, "volume": 50158.5, "quote_volume": 940.635102, "trades": 11, "taker_buy_volume": 1069.6, "taker_buy_quote": 20.092436}, {"ts": 1772591100000, "open": 0.01874, "high": 0.01874, "low": 0.01867, "close": 0.01868, "volume": 172937.6, "quote_volume": 3231.603452, "trades": 35, "taker_buy_volume": 105461.6, "taker_buy_quote": 1970.1804}, {"ts": 1772591160000, "open": 0.01866, "high": 0.01869, "low": 0.01866, "close": 0.01868, "volume": 6612.5, "quote_volume": 123.534441, "trades": 5, "taker_buy_volume": 5489.5, "taker_buy_quote": 102.573379}, {"ts": 1772591220000, "open": 0.01869, "high": 0.01871, "low": 0.01866, "close": 0.01866, "volume": 6362.1, "quote_volume": 118.894174, "trades": 13, "taker_buy_volume": 4785.2, "taker_buy_quote": 89.4489}, {"ts": 1772591280000, "open": 0.01869, "high": 0.01876, "low": 0.01865, "close": 0.01871, "volume": 56818.3, "quote_volume": 1064.028128, "trades": 20, "taker_buy_volume": 46551.9, "taker_buy_quote": 871.962824}, {"ts": 1772591340000, "open": 0.01872, "high": 0.01873, "low": 0.01869, "close": 0.01869, "volume": 114663.4, "quote_volume": 2145.369772, "trades": 21, "taker_buy_volume": 60653.7, "taker_buy_quote": 1135.544237}, {"ts": 1772591400000, "open": 0.01875, "high": 0.01882, "low": 0.01875, "close": 0.01882, "volume": 32870.4, "quote_volume": 617.141899, "trades": 6, "taker_buy_volume": 32870.4, "taker_buy_quote": 617.141899}, {"ts": 1772591460000, "open": 0.0188, "high": 0.01881, "low": 0.01877, "close": 0.0188, "volume": 3782.6, "quote_volume": 71.056319, "trades": 4, "taker_buy_volume": 909.1, "taker_buy_quote": 17.095893}, {"ts": 1772591520000, "open": 0.01878, "high": 0.01878, "low": 0.01874, "close": 0.01878, "volume": 6660.0, "quote_volume": 124.981039, "trades": 7, "taker_buy_volume": 1176.4, "taker_buy_quote": 22.08691}, {"ts": 1772591580000, "open": 0.01875, "high": 0.01877, "low": 0.01874, "close": 0.01877, "volume": 19863.1, "quote_volume": 372.584171, "trades": 10, "taker_buy_volume": 9593.5, "taker_buy_quote": 180.069995}, {"ts": 1772591640000, "open": 0.01877, "high": 0.0188, "low": 0.01875, "close": 0.01875, "volume": 152335.7, "quote_volume": 2859.808794, "trades": 25, "taker_buy_volume": 138105.9, "taker_buy_quote": 2592.638085}, {"ts": 1772591700000, "open": 0.01878, "high": 0.01883, "low": 0.01877, "close": 0.01882, "volume": 61964.6, "quote_volume": 1164.037651, "trades": 50, "taker_buy_volume": 48721.6, "taker_buy_quote": 915.163104}, {"ts": 1772591760000, "open": 0.01882, "high": 0.01884, "low": 0.01882, "close": 0.01883, "volume": 17897.7, "quote_volume": 336.92783, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591820000, "open": 0.01883, "high": 0.01884, "low": 0.01882, "close": 0.01883, "volume": 18663.6, "quote_volume": 351.307438, "trades": 16, "taker_buy_volume": 728.7, "taker_buy_quote": 13.728708}, {"ts": 1772591880000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 23533.4, "quote_volume": 443.221578, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591940000, "open": 0.01883, "high": 0.01886, "low": 0.01883, "close": 0.01885, "volume": 14322.5, "quote_volume": 269.770792, "trades": 13, "taker_buy_volume": 307.0, "taker_buy_quote": 5.79002}, {"ts": 1772592000000, "open": 0.01882, "high": 0.01884, "low": 0.01882, "close": 0.01883, "volume": 18621.3, "quote_volume": 350.704749, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592060000, "open": 0.01883, "high": 0.01885, "low": 0.01883, "close": 0.01884, "volume": 16970.6, "quote_volume": 319.674832, "trades": 14, "taker_buy_volume": 1479.1, "taker_buy_quote": 27.881035}, {"ts": 1772592120000, "open": 0.01884, "high": 0.01887, "low": 0.01883, "close": 0.01884, "volume": 58374.3, "quote_volume": 1099.746447, "trades": 30, "taker_buy_volume": 1380.7, "taker_buy_quote": 26.044789}, {"ts": 1772592180000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 17528.2, "quote_volume": 329.84093, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592240000, "open": 0.01883, "high": 0.01886, "low": 0.01882, "close": 0.01884, "volume": 18264.8, "quote_volume": 343.939252, "trades": 16, "taker_buy_volume": 367.9, "taker_buy_quote": 6.938594}, {"ts": 1772592300000, "open": 0.01884, "high": 0.01885, "low": 0.01881, "close": 0.01881, "volume": 15694.3, "quote_volume": 295.390435, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592360000, "open": 0.01881, "high": 0.01882, "low": 0.01877, "close": 0.01878, "volume": 26942.1, "quote_volume": 506.464345, "trades": 17, "taker_buy_volume": 4010.8, "taker_buy_quote": 75.412824}, {"ts": 1772592420000, "open": 0.01876, "high": 0.01876, "low": 0.01873, "close": 0.01873, "volume": 18287.8, "quote_volume": 342.797795, "trades": 16, "taker_buy_volume": 691.0, "taker_buy_quote": 12.96316}, {"ts": 1772592480000, "open": 0.01873, "high": 0.01875, "low": 0.01873, "close": 0.01873, "volume": 15598.1, "quote_volume": 292.297301, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592540000, "open": 0.01873, "high": 0.01873, "low": 0.01871, "close": 0.01871, "volume": 18376.6, "quote_volume": 344.060848, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592600000, "open": 0.01873, "high": 0.01874, "low": 0.01871, "close": 0.01871, "volume": 63060.3, "quote_volume": 1181.005789, "trades": 19, "taker_buy_volume": 6417.4, "taker_buy_quote": 120.203576}, {"ts": 1772592660000, "open": 0.01872, "high": 0.01874, "low": 0.01872, "close": 0.01872, "volume": 23962.1, "quote_volume": 448.830322, "trades": 17, "taker_buy_volume": 5850.0, "taker_buy_quote": 109.629}, {"ts": 1772592720000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 19112.1, "quote_volume": 357.778512, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592780000, "open": 0.01872, "high": 0.01873, "low": 0.0187, "close": 0.01872, "volume": 19382.9, "quote_volume": 362.773349, "trades": 17, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.08}, {"ts": 1772592840000, "open": 0.0187, "high": 0.01872, "low": 0.0187, "close": 0.01871, "volume": 14870.7, "quote_volume": 278.166038, "trades": 15, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.44}, {"ts": 1772592900000, "open": 0.01871, "high": 0.01873, "low": 0.0187, "close": 0.0187, "volume": 26165.8, "quote_volume": 489.54264, "trades": 19, "taker_buy_volume": 6239.0, "taker_buy_quote": 116.81797}, {"ts": 1772592960000, "open": 0.0187, "high": 0.01871, "low": 0.01868, "close": 0.0187, "volume": 22810.9, "quote_volume": 426.435306, "trades": 16, "taker_buy_volume": 3346.1, "taker_buy_quote": 62.60123}, {"ts": 1772593020000, "open": 0.0187, "high": 0.01871, "low": 0.01869, "close": 0.01869, "volume": 20966.0, "quote_volume": 392.042977, "trades": 18, "taker_buy_volume": 1938.5, "taker_buy_quote": 36.269335}, {"ts": 1772593080000, "open": 0.01869, "high": 0.0187, "low": 0.01867, "close": 0.01868, "volume": 26606.2, "quote_volume": 497.049285, "trades": 19, "taker_buy_volume": 6280.1, "taker_buy_quote": 117.37937}, {"ts": 1772593140000, "open": 0.01868, "high": 0.01871, "low": 0.01868, "close": 0.01869, "volume": 54529.9, "quote_volume": 1019.418356, "trades": 24, "taker_buy_volume": 37901.1, "taker_buy_quote": 708.680929}, {"ts": 1772593200000, "open": 0.01869, "high": 0.01872, "low": 0.01869, "close": 0.0187, "volume": 19529.8, "quote_volume": 365.190105, "trades": 18, "taker_buy_volume": 403.1, "taker_buy_quote": 7.546032}, {"ts": 1772593260000, "open": 0.0187, "high": 0.01873, "low": 0.01869, "close": 0.01869, "volume": 21008.2, "quote_volume": 393.081351, "trades": 19, "taker_buy_volume": 3076.3, "taker_buy_quote": 57.591539}, {"ts": 1772593320000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01868, "volume": 17322.3, "quote_volume": 323.581076, "trades": 18, "taker_buy_volume": 1989.2, "taker_buy_quote": 37.178148}, {"ts": 1772593380000, "open": 0.0187, "high": 0.01873, "low": 0.01868, "close": 0.01872, "volume": 21055.2, "quote_volume": 394.004186, "trades": 19, "taker_buy_volume": 1556.9, "taker_buy_quote": 29.12476}, {"ts": 1772593440000, "open": 0.01872, "high": 0.01872, "low": 0.01868, "close": 0.0187, "volume": 34268.2, "quote_volume": 641.003261, "trades": 22, "taker_buy_volume": 8928.2, "taker_buy_quote": 166.994004}, {"ts": 1772593500000, "open": 0.01871, "high": 0.01874, "low": 0.0187, "close": 0.01874, "volume": 23700.0, "quote_volume": 443.702624, "trades": 19, "taker_buy_volume": 5508.3, "taker_buy_quote": 103.19326}, {"ts": 1772593560000, "open": 0.01874, "high": 0.01878, "low": 0.01874, "close": 0.01876, "volume": 25360.8, "quote_volume": 475.79644, "trades": 26, "taker_buy_volume": 13160.0, "taker_buy_quote": 246.909432}, {"ts": 1772593620000, "open": 0.01876, "high": 0.01878, "low": 0.01874, "close": 0.01874, "volume": 47326.4, "quote_volume": 887.40021, "trades": 26, "taker_buy_volume": 660.0, "taker_buy_quote": 12.3948}, {"ts": 1772593680000, "open": 0.01874, "high": 0.01876, "low": 0.01874, "close": 0.01876, "volume": 20267.7, "quote_volume": 379.968787, "trades": 13, "taker_buy_volume": 6488.9, "taker_buy_quote": 121.673264}, {"ts": 1772593740000, "open": 0.01876, "high": 0.01878, "low": 0.01876, "close": 0.01876, "volume": 20869.5, "quote_volume": 391.677473, "trades": 21, "taker_buy_volume": 4851.5, "taker_buy_quote": 91.101668}, {"ts": 1772593800000, "open": 0.01877, "high": 0.01877, "low": 0.01874, "close": 0.01874, "volume": 19835.2, "quote_volume": 371.967098, "trades": 18, "taker_buy_volume": 481.3, "taker_buy_quote": 9.034001}, {"ts": 1772593860000, "open": 0.01874, "high": 0.01876, "low": 0.0187, "close": 0.0187, "volume": 16452.2, "quote_volume": 308.068164, "trades": 12, "taker_buy_volume": 427.8, "taker_buy_quote": 8.025528}, {"ts": 1772593920000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 18343.7, "quote_volume": 343.187986, "trades": 13, "taker_buy_volume": 3922.9, "taker_buy_quote": 73.397459}, {"ts": 1772593980000, "open": 0.01871, "high": 0.01874, "low": 0.0187, "close": 0.01874, "volume": 24648.7, "quote_volume": 461.546261, "trades": 20, "taker_buy_volume": 8448.0, "taker_buy_quote": 158.224699}, {"ts": 1772594040000, "open": 0.01875, "high": 0.01876, "low": 0.01873, "close": 0.01873, "volume": 25207.1, "quote_volume": 472.482176, "trades": 18, "taker_buy_volume": 5178.0, "taker_buy_quote": 97.13608}, {"ts": 1772594100000, "open": 0.01874, "high": 0.01879, "low": 0.01874, "close": 0.01879, "volume": 36722.8, "quote_volume": 689.283392, "trades": 31, "taker_buy_volume": 22728.0, "taker_buy_quote": 426.70332}, {"ts": 1772594160000, "open": 0.01879, "high": 0.0188, "low": 0.01877, "close": 0.01878, "volume": 25376.4, "quote_volume": 476.672215, "trades": 25, "taker_buy_volume": 4143.6, "taker_buy_quote": 77.86351}, {"ts": 1772594220000, "open": 0.01878, "high": 0.01878, "low": 0.01876, "close": 0.01876, "volume": 16569.8, "quote_volume": 310.937368, "trades": 16, "taker_buy_volume": 707.4, "taker_buy_quote": 13.284972}, {"ts": 1772594280000, "open": 0.01876, "high": 0.01877, "low": 0.01876, "close": 0.01876, "volume": 16882.4, "quote_volume": 316.811205, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594340000, "open": 0.01876, "high": 0.01878, "low": 0.01874, "close": 0.01875, "volume": 28643.1, "quote_volume": 537.241866, "trades": 16, "taker_buy_volume": 1263.0, "taker_buy_quote": 23.71914}, {"ts": 1772594400000, "open": 0.01875, "high": 0.01877, "low": 0.01874, "close": 0.01874, "volume": 20002.8, "quote_volume": 375.119696, "trades": 14, "taker_buy_volume": 2373.5, "taker_buy_quote": 44.550595}, {"ts": 1772594460000, "open": 0.01876, "high": 0.01876, "low": 0.01874, "close": 0.01875, "volume": 26772.0, "quote_volume": 502.015454, "trades": 21, "taker_buy_volume": 7164.3, "taker_buy_quote": 134.378838}, {"ts": 1772594520000, "open": 0.01875, "high": 0.01875, "low": 0.01874, "close": 0.01874, "volume": 17652.2, "quote_volume": 330.970311, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594580000, "open": 0.01874, "high": 0.01874, "low": 0.01871, "close": 0.01871, "volume": 19362.4, "quote_volume": 362.508421, "trades": 15, "taker_buy_volume": 1684.5, "taker_buy_quote": 31.550685}, {"ts": 1772594640000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 15340.9, "quote_volume": 286.931073, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594700000, "open": 0.0187, "high": 0.01872, "low": 0.01868, "close": 0.01868, "volume": 25584.4, "quote_volume": 478.36267, "trades": 20, "taker_buy_volume": 7084.4, "taker_buy_quote": 132.506556}, {"ts": 1772594760000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.01868, "volume": 19573.3, "quote_volume": 365.773138, "trades": 20, "taker_buy_volume": 4514.6, "taker_buy_quote": 84.42302}, {"ts": 1772594820000, "open": 0.01868, "high": 0.01871, "low": 0.01868, "close": 0.01868, "volume": 30544.4, "quote_volume": 570.864214, "trades": 29, "taker_buy_volume": 12390.5, "taker_buy_quote": 231.677982}, {"ts": 1772594880000, "open": 0.01868, "high": 0.0187, "low": 0.01863, "close": 0.01867, "volume": 66983.0, "quote_volume": 1249.952093, "trades": 38, "taker_buy_volume": 18614.3, "taker_buy_quote": 347.406299}, {"ts": 1772594940000, "open": 0.01865, "high": 0.01866, "low": 0.01864, "close": 0.01864, "volume": 26437.9, "quote_volume": 492.895947, "trades": 17, "taker_buy_volume": 2240.0, "taker_buy_quote": 41.77957}, {"ts": 1772595000000, "open": 0.01866, "high": 0.01866, "low": 0.01864, "close": 0.01864, "volume": 28843.1, "quote_volume": 537.887231, "trades": 20, "taker_buy_volume": 6816.0, "taker_buy_quote": 127.18656}, {"ts": 1772595060000, "open": 0.01863, "high": 0.01864, "low": 0.01859, "close": 0.01859, "volume": 57370.9, "quote_volume": 1068.474445, "trades": 32, "taker_buy_volume": 20078.0, "taker_buy_quote": 373.968958}, {"ts": 1772595120000, "open": 0.01859, "high": 0.01861, "low": 0.01858, "close": 0.0186, "volume": 70896.9, "quote_volume": 1318.492873, "trades": 30, "taker_buy_volume": 32526.5, "taker_buy_quote": 605.099404}, {"ts": 1772595180000, "open": 0.01862, "high": 0.01862, "low": 0.01858, "close": 0.01858, "volume": 33138.5, "quote_volume": 616.253336, "trades": 24, "taker_buy_volume": 3270.0, "taker_buy_quote": 60.864863}, {"ts": 1772595240000, "open": 0.01859, "high": 0.01861, "low": 0.01856, "close": 0.01857, "volume": 42481.7, "quote_volume": 789.608367, "trades": 30, "taker_buy_volume": 8652.0, "taker_buy_quote": 160.956489}, {"ts": 1772595300000, "open": 0.01859, "high": 0.01859, "low": 0.01855, "close": 0.01857, "volume": 55503.7, "quote_volume": 1030.520622, "trades": 23, "taker_buy_volume": 10009.5, "taker_buy_quote": 185.962105}, {"ts": 1772595360000, "open": 0.01857, "high": 0.01859, "low": 0.01855, "close": 0.01859, "volume": 36780.5, "quote_volume": 683.085455, "trades": 23, "taker_buy_volume": 19155.0, "taker_buy_quote": 355.81351}, {"ts": 1772595420000, "open": 0.0186, "high": 0.01863, "low": 0.01859, "close": 0.01862, "volume": 36537.1, "quote_volume": 680.118419, "trades": 27, "taker_buy_volume": 20516.4, "taker_buy_quote": 382.0606}, {"ts": 1772595480000, "open": 0.01863, "high": 0.01866, "low": 0.01863, "close": 0.01866, "volume": 39260.8, "quote_volume": 731.826742, "trades": 33, "taker_buy_volume": 22808.0, "taker_buy_quote": 425.311078}, {"ts": 1772595540000, "open": 0.01866, "high": 0.0187, "low": 0.01866, "close": 0.01867, "volume": 39413.2, "quote_volume": 736.001996, "trades": 39, "taker_buy_volume": 25707.5, "taker_buy_quote": 480.132353}, {"ts": 1772595600000, "open": 0.01869, "high": 0.01869, "low": 0.01866, "close": 0.01866, "volume": 21858.3, "quote_volume": 408.16191, "trades": 22, "taker_buy_volume": 4861.3, "taker_buy_quote": 90.857697}, {"ts": 1772595660000, "open": 0.01866, "high": 0.01866, "low": 0.01864, "close": 0.01864, "volume": 26025.3, "quote_volume": 485.375578, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595720000, "open": 0.01864, "high": 0.01867, "low": 0.01864, "close": 0.01866, "volume": 22452.9, "quote_volume": 418.740228, "trades": 21, "taker_buy_volume": 6782.0, "taker_buy_quote": 126.60714}, {"ts": 1772595780000, "open": 0.01866, "high": 0.01866, "low": 0.01862, "close": 0.01862, "volume": 30480.3, "quote_volume": 568.304745, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595840000, "open": 0.01861, "high": 0.01865, "low": 0.01861, "close": 0.01864, "volume": 24444.6, "quote_volume": 455.267885, "trades": 19, "taker_buy_volume": 8129.0, "taker_buy_quote": 151.528063}, {"ts": 1772595900000, "open": 0.01862, "high": 0.01863, "low": 0.01859, "close": 0.01861, "volume": 17732.7, "quote_volume": 330.053816, "trades": 15, "taker_buy_volume": 1664.0, "taker_buy_quote": 30.996474}, {"ts": 1772595960000, "open": 0.01863, "high": 0.01866, "low": 0.01861, "close": 0.01863, "volume": 36337.4, "quote_volume": 677.211975, "trades": 22, "taker_buy_volume": 20995.0, "taker_buy_quote": 391.452776}, {"ts": 1772596020000, "open": 0.01862, "high": 0.01868, "low": 0.01862, "close": 0.01866, "volume": 35155.7, "quote_volume": 656.021847, "trades": 23, "taker_buy_volume": 17711.0, "taker_buy_quote": 330.728407}, {"ts": 1772596080000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 13494.5, "quote_volume": 251.577542, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596140000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 26252.8, "quote_volume": 489.313906, "trades": 17, "taker_buy_volume": 5850.0, "taker_buy_quote": 109.044}, {"ts": 1772596200000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 14992.9, "quote_volume": 279.387417, "trades": 13, "taker_buy_volume": 1324.0, "taker_buy_quote": 24.6926}, {"ts": 1772596260000, "open": 0.01863, "high": 0.01866, "low": 0.01863, "close": 0.01863, "volume": 26124.1, "quote_volume": 486.980265, "trades": 19, "taker_buy_volume": 9063.0, "taker_buy_quote": 169.04123}, {"ts": 1772596320000, "open": 0.01864, "high": 0.01866, "low": 0.01863, "close": 0.01866, "volume": 22180.9, "quote_volume": 413.561865, "trades": 19, "taker_buy_volume": 7304.0, "taker_buy_quote": 136.23796}, {"ts": 1772596380000, "open": 0.01865, "high": 0.01867, "low": 0.01865, "close": 0.01865, "volume": 26824.0, "quote_volume": 500.371368, "trades": 21, "taker_buy_volume": 7684.0, "taker_buy_quote": 143.389725}, {"ts": 1772596440000, "open": 0.01865, "high": 0.01868, "low": 0.01865, "close": 0.01866, "volume": 24082.9, "quote_volume": 449.388754, "trades": 24, "taker_buy_volume": 8309.0, "taker_buy_quote": 155.109012}, {"ts": 1772596500000, "open": 0.01866, "high": 0.01869, "low": 0.01866, "close": 0.01867, "volume": 21454.0, "quote_volume": 400.60582, "trades": 19, "taker_buy_volume": 7998.8, "taker_buy_quote": 149.438388}, {"ts": 1772596560000, "open": 0.01867, "high": 0.0187, "low": 0.01867, "close": 0.01868, "volume": 41249.3, "quote_volume": 770.872607, "trades": 38, "taker_buy_volume": 24215.0, "taker_buy_quote": 452.686978}, {"ts": 1772596620000, "open": 0.01867, "high": 0.01871, "low": 0.01867, "close": 0.01869, "volume": 39344.3, "quote_volume": 735.534939, "trades": 33, "taker_buy_volume": 27661.3, "taker_buy_quote": 517.233378}, {"ts": 1772596680000, "open": 0.0187, "high": 0.01874, "low": 0.01869, "close": 0.01874, "volume": 46478.5, "quote_volume": 870.264762, "trades": 43, "taker_buy_volume": 39392.2, "taker_buy_quote": 737.666336}, {"ts": 1772596740000, "open": 0.01874, "high": 0.01878, "low": 0.01874, "close": 0.01876, "volume": 49035.9, "quote_volume": 920.139887, "trades": 48, "taker_buy_volume": 39522.8, "taker_buy_quote": 741.618077}, {"ts": 1772596800000, "open": 0.01878, "high": 0.01882, "low": 0.01876, "close": 0.01878, "volume": 43463.9, "quote_volume": 816.803296, "trades": 37, "taker_buy_volume": 30790.5, "taker_buy_quote": 578.951175}, {"ts": 1772596860000, "open": 0.01874, "high": 0.01878, "low": 0.01874, "close": 0.01875, "volume": 31202.5, "quote_volume": 585.219248, "trades": 22, "taker_buy_volume": 13085.0, "taker_buy_quote": 245.548105}, {"ts": 1772596920000, "open": 0.01873, "high": 0.01873, "low": 0.01872, "close": 0.01872, "volume": 16210.6, "quote_volume": 303.565466, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596980000, "open": 0.01871, "high": 0.01873, "low": 0.01867, "close": 0.01873, "volume": 27718.9, "quote_volume": 518.282985, "trades": 18, "taker_buy_volume": 9730.6, "taker_buy_quote": 182.035866}, {"ts": 1772597040000, "open": 0.01873, "high": 0.01877, "low": 0.01873, "close": 0.01874, "volume": 18709.9, "quote_volume": 350.709392, "trades": 16, "taker_buy_volume": 835.0, "taker_buy_quote": 15.67295}, {"ts": 1772597100000, "open": 0.01874, "high": 0.01875, "low": 0.01874, "close": 0.01874, "volume": 13843.9, "quote_volume": 259.444986, "trades": 12, "taker_buy_volume": 1030.0, "taker_buy_quote": 19.3125}, {"ts": 1772597160000, "open": 0.01876, "high": 0.01878, "low": 0.01875, "close": 0.01876, "volume": 30421.5, "quote_volume": 570.742466, "trades": 26, "taker_buy_volume": 11965.0, "taker_buy_quote": 224.539113}, {"ts": 1772597220000, "open": 0.01876, "high": 0.01877, "low": 0.01874, "close": 0.01874, "volume": 18105.6, "quote_volume": 339.454189, "trades": 18, "taker_buy_volume": 580.9, "taker_buy_quote": 10.903493}, {"ts": 1772597280000, "open": 0.01874, "high": 0.01875, "low": 0.01873, "close": 0.01874, "volume": 18106.0, "quote_volume": 339.213193, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597340000, "open": 0.01873, "high": 0.01875, "low": 0.01872, "close": 0.01872, "volume": 18448.2, "quote_volume": 345.577492, "trades": 16, "taker_buy_volume": 1224.8, "taker_buy_quote": 22.965}, {"ts": 1772597400000, "open": 0.01875, "high": 0.01879, "low": 0.01874, "close": 0.01878, "volume": 20574.5, "quote_volume": 386.033809, "trades": 21, "taker_buy_volume": 7713.6, "taker_buy_quote": 144.846549}, {"ts": 1772597460000, "open": 0.01877, "high": 0.01877, "low": 0.01876, "close": 0.01876, "volume": 17512.3, "quote_volume": 328.660558, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597520000, "open": 0.01876, "high": 0.0188, "low": 0.01875, "close": 0.01875, "volume": 24184.9, "quote_volume": 454.019178, "trades": 20, "taker_buy_volume": 12220.4, "taker_buy_quote": 229.545877}, {"ts": 1772597580000, "open": 0.01874, "high": 0.01875, "low": 0.01873, "close": 0.01873, "volume": 17777.8, "quote_volume": 333.097138, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597640000, "open": 0.01874, "high": 0.01874, "low": 0.01873, "close": 0.01873, "volume": 14227.2, "quote_volume": 266.542262, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597700000, "open": 0.01874, "high": 0.01874, "low": 0.01873, "close": 0.01873, "volume": 13437.7, "quote_volume": 251.794935, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597760000, "open": 0.01872, "high": 0.01873, "low": 0.01871, "close": 0.01871, "volume": 22659.5, "quote_volume": 424.170212, "trades": 17, "taker_buy_volume": 7075.6, "taker_buy_quote": 132.525988}, {"ts": 1772597820000, "open": 0.01871, "high": 0.01872, "low": 0.01868, "close": 0.01872, "volume": 19668.9, "quote_volume": 367.948158, "trades": 15, "taker_buy_volume": 3123.4, "taker_buy_quote": 58.470048}, {"ts": 1772597880000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 14169.1, "quote_volume": 265.245552, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597940000, "open": 0.01873, "high": 0.01873, "low": 0.01869, "close": 0.01871, "volume": 39187.3, "quote_volume": 733.106229, "trades": 17, "taker_buy_volume": 2622.6, "taker_buy_quote": 49.091305}, {"ts": 1772598000000, "open": 0.01871, "high": 0.01871, "low": 0.01867, "close": 0.01868, "volume": 22260.7, "quote_volume": 416.014224, "trades": 22, "taker_buy_volume": 1072.7, "taker_buy_quote": 20.064303}, {"ts": 1772598060000, "open": 0.01868, "high": 0.01871, "low": 0.01868, "close": 0.0187, "volume": 12897.2, "quote_volume": 241.01632, "trades": 13, "taker_buy_volume": 2147.7, "taker_buy_quote": 40.167338}, {"ts": 1772598120000, "open": 0.01869, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 13591.2, "quote_volume": 253.944112, "trades": 15, "taker_buy_volume": 967.7, "taker_buy_quote": 18.082012}, {"ts": 1772598180000, "open": 0.01867, "high": 0.01869, "low": 0.01866, "close": 0.01866, "volume": 18118.9, "quote_volume": 338.2486, "trades": 18, "taker_buy_volume": 2892.3, "taker_buy_quote": 54.033091}, {"ts": 1772598240000, "open": 0.01867, "high": 0.01868, "low": 0.01866, "close": 0.01868, "volume": 14078.9, "quote_volume": 262.803352, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598300000, "open": 0.01869, "high": 0.01871, "low": 0.01868, "close": 0.01869, "volume": 21654.1, "quote_volume": 404.701776, "trades": 20, "taker_buy_volume": 7404.0, "taker_buy_quote": 138.405926}, {"ts": 1772598360000, "open": 0.01869, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 14006.9, "quote_volume": 261.651725, "trades": 15, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.091835}, {"ts": 1772598420000, "open": 0.0187, "high": 0.01871, "low": 0.01869, "close": 0.0187, "volume": 16505.4, "quote_volume": 308.519889, "trades": 18, "taker_buy_volume": 1666.6, "taker_buy_quote": 31.171334}, {"ts": 1772598480000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 43086.4, "quote_volume": 805.71568, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598540000, "open": 0.0187, "high": 0.0187, "low": 0.01868, "close": 0.01868, "volume": 17197.5, "quote_volume": 321.340769, "trades": 17, "taker_buy_volume": 2258.0, "taker_buy_quote": 42.2246}, {"ts": 1772598600000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01868, "volume": 18846.2, "quote_volume": 351.785025, "trades": 16, "taker_buy_volume": 5242.1, "taker_buy_quote": 97.912751}, {"ts": 1772598660000, "open": 0.01866, "high": 0.01869, "low": 0.01866, "close": 0.01869, "volume": 19646.9, "quote_volume": 366.830049, "trades": 18, "taker_buy_volume": 967.7, "taker_buy_quote": 18.077711}, {"ts": 1772598720000, "open": 0.0187, "high": 0.0187, "low": 0.01868, "close": 0.01868, "volume": 11940.7, "quote_volume": 223.13511, "trades": 14, "taker_buy_volume": 1075.2, "taker_buy_quote": 20.10624}, {"ts": 1772598780000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.01867, "volume": 18162.7, "quote_volume": 339.29893, "trades": 15, "taker_buy_volume": 1612.9, "taker_buy_quote": 30.16123}, {"ts": 1772598840000, "open": 0.01869, "high": 0.0187, "low": 0.01868, "close": 0.01868, "volume": 30236.5, "quote_volume": 565.059175, "trades": 17, "taker_buy_volume": 7409.1, "taker_buy_quote": 138.49167}, {"ts": 1772598900000, "open": 0.01869, "high": 0.0187, "low": 0.01866, "close": 0.01866, "volume": 16095.0, "quote_volume": 300.650479, "trades": 15, "taker_buy_volume": 1451.6, "taker_buy_quote": 27.140619}, {"ts": 1772598960000, "open": 0.01867, "high": 0.01867, "low": 0.01865, "close": 0.01865, "volume": 13930.7, "quote_volume": 259.910239, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599020000, "open": 0.01863, "high": 0.01865, "low": 0.01862, "close": 0.01862, "volume": 11052.8, "quote_volume": 205.860604, "trades": 11, "taker_buy_volume": 537.6, "taker_buy_quote": 10.02624}, {"ts": 1772599080000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 16477.3, "quote_volume": 306.94284, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599140000, "open": 0.01863, "high": 0.01865, "low": 0.01862, "close": 0.01864, "volume": 26346.8, "quote_volume": 491.117985, "trades": 16, "taker_buy_volume": 13896.5, "taker_buy_quote": 259.169725}, {"ts": 1772599200000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 31109.7, "quote_volume": 580.682502, "trades": 14, "taker_buy_volume": 17550.0, "taker_buy_quote": 327.6585}, {"ts": 1772599260000, "open": 0.01866, "high": 0.01868, "low": 0.01866, "close": 0.01867, "volume": 19572.8, "quote_volume": 365.36684, "trades": 12, "taker_buy_volume": 5850.0, "taker_buy_quote": 109.278}, {"ts": 1772599320000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 19719.8, "quote_volume": 368.245171, "trades": 13, "taker_buy_volume": 2396.2, "taker_buy_quote": 44.784978}, {"ts": 1772599380000, "open": 0.01869, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 17646.4, "quote_volume": 329.810236, "trades": 17, "taker_buy_volume": 1446.5, "taker_buy_quote": 27.044711}, {"ts": 1772599440000, "open": 0.0187, "high": 0.01871, "low": 0.01869, "close": 0.01869, "volume": 17694.9, "quote_volume": 330.75299, "trades": 18, "taker_buy_volume": 1926.5, "taker_buy_quote": 36.041594}, {"ts": 1772599500000, "open": 0.01869, "high": 0.01871, "low": 0.01869, "close": 0.0187, "volume": 13640.4, "quote_volume": 254.9894, "trades": 14, "taker_buy_volume": 1112.4, "taker_buy_quote": 20.813004}, {"ts": 1772599560000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.0187, "volume": 168786.6, "quote_volume": 3155.999123, "trades": 36, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.096136}, {"ts": 1772599620000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.01867, "volume": 16732.0, "quote_volume": 312.512609, "trades": 18, "taker_buy_volume": 2634.4, "taker_buy_quote": 49.247151}, {"ts": 1772599680000, "open": 0.01867, "high": 0.01869, "low": 0.01866, "close": 0.01867, "volume": 15013.3, "quote_volume": 280.251954, "trades": 16, "taker_buy_volume": 1881.7, "taker_buy_quote": 35.158758}, {"ts": 1772599740000, "open": 0.01867, "high": 0.01871, "low": 0.01867, "close": 0.01871, "volume": 25848.4, "quote_volume": 483.003545, "trades": 18, "taker_buy_volume": 10567.1, "taker_buy_quote": 197.579027}, {"ts": 1772599800000, "open": 0.0187, "high": 0.01873, "low": 0.01868, "close": 0.01873, "volume": 43369.8, "quote_volume": 811.70869, "trades": 16, "taker_buy_volume": 29405.5, "taker_buy_quote": 550.543597}, {"ts": 1772599860000, "open": 0.01872, "high": 0.01874, "low": 0.01871, "close": 0.01873, "volume": 20369.7, "quote_volume": 381.480376, "trades": 16, "taker_buy_volume": 6579.1, "taker_buy_quote": 123.233834}, {"ts": 1772599920000, "open": 0.01874, "high": 0.01874, "low": 0.01871, "close": 0.01871, "volume": 16046.7, "quote_volume": 300.39944, "trades": 16, "taker_buy_volume": 1760.4, "taker_buy_quote": 32.97764}, {"ts": 1772599980000, "open": 0.01872, "high": 0.01873, "low": 0.01872, "close": 0.01873, "volume": 13953.4, "quote_volume": 261.251674, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600040000, "open": 0.01873, "high": 0.01874, "low": 0.01872, "close": 0.01873, "volume": 25051.5, "quote_volume": 469.302307, "trades": 14, "taker_buy_volume": 11584.4, "taker_buy_quote": 217.091656}, {"ts": 1772600100000, "open": 0.01874, "high": 0.01874, "low": 0.01873, "close": 0.01873, "volume": 11904.3, "quote_volume": 222.979795, "trades": 11, "taker_buy_volume": 1225.6, "taker_buy_quote": 22.967744}, {"ts": 1772600160000, "open": 0.01873, "high": 0.01875, "low": 0.01873, "close": 0.01873, "volume": 16582.9, "quote_volume": 310.609481, "trades": 16, "taker_buy_volume": 588.2, "taker_buy_quote": 11.02875}, {"ts": 1772600220000, "open": 0.01873, "high": 0.01874, "low": 0.01873, "close": 0.01874, "volume": 19870.3, "quote_volume": 372.323652, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600280000, "open": 0.01874, "high": 0.01876, "low": 0.01874, "close": 0.01874, "volume": 14709.6, "quote_volume": 275.668735, "trades": 14, "taker_buy_volume": 797.0, "taker_buy_quote": 14.946611}, {"ts": 1772600340000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 12116.2, "quote_volume": 227.17875, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600400000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 12751.8, "quote_volume": 239.09625, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600460000, "open": 0.01875, "high": 0.01876, "low": 0.01875, "close": 0.01875, "volume": 17208.1, "quote_volume": 322.654809, "trades": 14, "taker_buy_volume": 293.4, "taker_buy_quote": 5.504184}, {"ts": 1772600520000, "open": 0.01875, "high": 0.01875, "low": 0.01872, "close": 0.01872, "volume": 61718.3, "quote_volume": 1156.759637, "trades": 20, "taker_buy_volume": 22745.6, "taker_buy_quote": 426.3045}, {"ts": 1772600580000, "open": 0.01872, "high": 0.01872, "low": 0.01868, "close": 0.0187, "volume": 64545.9, "quote_volume": 1207.12028, "trades": 18, "taker_buy_volume": 537.6, "taker_buy_quote": 10.05312}, {"ts": 1772600640000, "open": 0.0187, "high": 0.01872, "low": 0.0187, "close": 0.01871, "volume": 16223.7, "quote_volume": 303.448952, "trades": 13, "taker_buy_volume": 1225.6, "taker_buy_quote": 22.943232}, {"ts": 1772600700000, "open": 0.0187, "high": 0.01871, "low": 0.01868, "close": 0.01868, "volume": 13888.0, "quote_volume": 259.565403, "trades": 14, "taker_buy_volume": 430.1, "taker_buy_quote": 8.04287}, {"ts": 1772600760000, "open": 0.01869, "high": 0.0187, "low": 0.01867, "close": 0.01867, "volume": 16545.8, "quote_volume": 309.046524, "trades": 16, "taker_buy_volume": 1397.9, "taker_buy_quote": 26.13159}, {"ts": 1772600820000, "open": 0.01867, "high": 0.0187, "low": 0.01867, "close": 0.0187, "volume": 16292.6, "quote_volume": 304.414567, "trades": 14, "taker_buy_volume": 1585.5, "taker_buy_quote": 29.64885}, {"ts": 1772600880000, "open": 0.01872, "high": 0.01872, "low": 0.01868, "close": 0.01868, "volume": 17024.2, "quote_volume": 318.12184, "trades": 20, "taker_buy_volume": 1499.7, "taker_buy_quote": 28.060434}, {"ts": 1772600940000, "open": 0.0187, "high": 0.01871, "low": 0.01868, "close": 0.0187, "volume": 13205.9, "quote_volume": 246.840954, "trades": 13, "taker_buy_volume": 1983.7, "taker_buy_quote": 37.100002}, {"ts": 1772601000000, "open": 0.01869, "high": 0.0187, "low": 0.01868, "close": 0.01868, "volume": 18349.1, "quote_volume": 342.86455, "trades": 19, "taker_buy_volume": 537.6, "taker_buy_quote": 10.05312}, {"ts": 1772601060000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 16443.4, "quote_volume": 307.209612, "trades": 19, "taker_buy_volume": 1879.2, "taker_buy_quote": 35.14104}, {"ts": 1772601120000, "open": 0.01868, "high": 0.0187, "low": 0.01867, "close": 0.01868, "volume": 12989.6, "quote_volume": 242.65677, "trades": 10, "taker_buy_volume": 1075.3, "taker_buy_quote": 20.102196}, {"ts": 1772601180000, "open": 0.01868, "high": 0.0187, "low": 0.01867, "close": 0.01868, "volume": 14944.3, "quote_volume": 279.120964, "trades": 14, "taker_buy_volume": 1075.3, "taker_buy_quote": 20.10811}, {"ts": 1772601240000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.01868, "volume": 15998.6, "quote_volume": 298.8646, "trades": 14, "taker_buy_volume": 537.6, "taker_buy_quote": 10.05312}, {"ts": 1772601300000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.01867, "volume": 13301.0, "quote_volume": 248.424123, "trades": 14, "taker_buy_volume": 430.1, "taker_buy_quote": 8.04287}, {"ts": 1772601360000, "open": 0.01867, "high": 0.01869, "low": 0.01865, "close": 0.01867, "volume": 20050.4, "quote_volume": 374.214039, "trades": 14, "taker_buy_volume": 7409.1, "taker_buy_quote": 138.336499}, {"ts": 1772601420000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 18957.2, "quote_volume": 353.990058, "trades": 19, "taker_buy_volume": 2956.7, "taker_buy_quote": 55.260723}, {"ts": 1772601480000, "open": 0.01867, "high": 0.01869, "low": 0.01866, "close": 0.01868, "volume": 14349.6, "quote_volume": 267.869918, "trades": 13, "taker_buy_volume": 1666.7, "taker_buy_quote": 31.13987}, {"ts": 1772601540000, "open": 0.01868, "high": 0.01869, "low": 0.01866, "close": 0.01867, "volume": 16114.3, "quote_volume": 300.884319, "trades": 17, "taker_buy_volume": 2688.1, "taker_buy_quote": 50.225536}, {"ts": 1772601600000, "open": 0.01867, "high": 0.01869, "low": 0.01866, "close": 0.01868, "volume": 14359.0, "quote_volume": 268.019804, "trades": 15, "taker_buy_volume": 1881.7, "taker_buy_quote": 35.155532}, {"ts": 1772601660000, "open": 0.01866, "high": 0.01867, "low": 0.01864, "close": 0.01864, "volume": 16235.9, "quote_volume": 302.898411, "trades": 14, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.067104}, {"ts": 1772601720000, "open": 0.01863, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 17263.7, "quote_volume": 321.648461, "trades": 13, "taker_buy_volume": 3610.0, "taker_buy_quote": 67.2904}, {"ts": 1772601780000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 16208.7, "quote_volume": 301.832794, "trades": 13, "taker_buy_volume": 1608.8, "taker_buy_quote": 29.982656}, {"ts": 1772601840000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 14583.9, "quote_volume": 271.557057, "trades": 11, "taker_buy_volume": 483.9, "taker_buy_quote": 9.015057}, {"ts": 1772601900000, "open": 0.01862, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 15583.0, "quote_volume": 290.126148, "trades": 12, "taker_buy_volume": 895.4, "taker_buy_quote": 16.681302}, {"ts": 1772601960000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 20066.8, "quote_volume": 373.15738, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602020000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01857, "volume": 19415.0, "quote_volume": 360.485317, "trades": 19, "taker_buy_volume": 3245.0, "taker_buy_quote": 60.2921}, {"ts": 1772602080000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 12803.4, "quote_volume": 237.638524, "trades": 12, "taker_buy_volume": 371.0, "taker_buy_quote": 6.89318}, {"ts": 1772602140000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 17740.7, "quote_volume": 329.291176, "trades": 14, "taker_buy_volume": 1189.2, "taker_buy_quote": 22.095336}, {"ts": 1772602200000, "open": 0.01856, "high": 0.01859, "low": 0.01856, "close": 0.01856, "volume": 15943.0, "quote_volume": 295.963312, "trades": 15, "taker_buy_volume": 2498.2, "taker_buy_quote": 46.427824}, {"ts": 1772602260000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 12651.3, "quote_volume": 234.848385, "trades": 10, "taker_buy_volume": 1593.1, "taker_buy_quote": 29.599798}, {"ts": 1772602320000, "open": 0.01856, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 70455.0, "quote_volume": 1307.150595, "trades": 20, "taker_buy_volume": 14925.6, "taker_buy_quote": 277.019136}, {"ts": 1772602380000, "open": 0.01855, "high": 0.01855, "low": 0.01851, "close": 0.01851, "volume": 18927.0, "quote_volume": 350.519363, "trades": 16, "taker_buy_volume": 8213.1, "taker_buy_quote": 152.048112}, {"ts": 1772602440000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 19862.2, "quote_volume": 367.588117, "trades": 14, "taker_buy_volume": 5709.6, "taker_buy_quote": 105.741792}, {"ts": 1772602500000, "open": 0.0185, "high": 0.01851, "low": 0.01848, "close": 0.01851, "volume": 16399.5, "quote_volume": 303.308604, "trades": 15, "taker_buy_volume": 7528.8, "taker_buy_quote": 139.29361}, {"ts": 1772602560000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 14070.0, "quote_volume": 260.353882, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602620000, "open": 0.01851, "high": 0.01856, "low": 0.01851, "close": 0.01856, "volume": 22690.5, "quote_volume": 420.720176, "trades": 15, "taker_buy_volume": 13825.9, "taker_buy_quote": 256.413002}, {"ts": 1772602680000, "open": 0.01857, "high": 0.01857, "low": 0.01854, "close": 0.01855, "volume": 326338.4, "quote_volume": 6059.88899, "trades": 48, "taker_buy_volume": 933.8, "taker_buy_quote": 17.340666}, {"ts": 1772602740000, "open": 0.01855, "high": 0.01859, "low": 0.01855, "close": 0.01858, "volume": 35909.2, "quote_volume": 667.234033, "trades": 19, "taker_buy_volume": 26290.5, "taker_buy_quote": 488.721195}, {"ts": 1772602800000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 23515.8, "quote_volume": 436.933834, "trades": 16, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.09193}, {"ts": 1772602860000, "open": 0.01858, "high": 0.01862, "low": 0.01858, "close": 0.01862, "volume": 12005.8, "quote_volume": 223.163265, "trades": 14, "taker_buy_volume": 2022.5, "taker_buy_quote": 37.629437}, {"ts": 1772602920000, "open": 0.01864, "high": 0.01869, "low": 0.01863, "close": 0.01869, "volume": 48420.0, "quote_volume": 902.642489, "trades": 35, "taker_buy_volume": 14692.3, "taker_buy_quote": 274.080734}, {"ts": 1772602980000, "open": 0.01869, "high": 0.01871, "low": 0.01869, "close": 0.01869, "volume": 18605.3, "quote_volume": 347.814081, "trades": 14, "taker_buy_volume": 6976.2, "taker_buy_quote": 130.466202}, {"ts": 1772603040000, "open": 0.01869, "high": 0.01871, "low": 0.01868, "close": 0.01871, "volume": 144431.2, "quote_volume": 2699.539034, "trades": 35, "taker_buy_volume": 13348.0, "taker_buy_quote": 249.613514}, {"ts": 1772603100000, "open": 0.0187, "high": 0.01871, "low": 0.01868, "close": 0.01871, "volume": 8749.7, "quote_volume": 163.506138, "trades": 11, "taker_buy_volume": 2255.2, "taker_buy_quote": 42.188878}, {"ts": 1772603160000, "open": 0.01868, "high": 0.01871, "low": 0.01868, "close": 0.0187, "volume": 9518.0, "quote_volume": 177.92372, "trades": 10, "taker_buy_volume": 865.0, "taker_buy_quote": 16.18415}, {"ts": 1772603220000, "open": 0.0187, "high": 0.01873, "low": 0.01867, "close": 0.0187, "volume": 16971.6, "quote_volume": 317.404254, "trades": 19, "taker_buy_volume": 10169.0, "taker_buy_quote": 190.266928}, {"ts": 1772603280000, "open": 0.01868, "high": 0.01868, "low": 0.01864, "close": 0.01864, "volume": 6942.1, "quote_volume": 129.559443, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603340000, "open": 0.01864, "high": 0.01866, "low": 0.01864, "close": 0.01866, "volume": 6772.9, "quote_volume": 126.290864, "trades": 6, "taker_buy_volume": 727.0, "taker_buy_quote": 13.56582}, {"ts": 1772603400000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 6425.4, "quote_volume": 119.855364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603460000, "open": 0.01865, "high": 0.01867, "low": 0.01865, "close": 0.01865, "volume": 8765.0, "quote_volume": 163.547328, "trades": 7, "taker_buy_volume": 1606.7, "taker_buy_quote": 29.997089}, {"ts": 1772603520000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 4673.4, "quote_volume": 87.15891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603580000, "open": 0.01864, "high": 0.01867, "low": 0.01864, "close": 0.01865, "volume": 12398.1, "quote_volume": 231.314748, "trades": 6, "taker_buy_volume": 5359.0, "taker_buy_quote": 100.05253}, {"ts": 1772603640000, "open": 0.01867, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 6264.5, "quote_volume": 116.998489, "trades": 6, "taker_buy_volume": 1802.9, "taker_buy_quote": 33.664448}, {"ts": 1772603700000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 5032.4, "quote_volume": 93.999868, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603760000, "open": 0.01867, "high": 0.01871, "low": 0.01867, "close": 0.0187, "volume": 20102.1, "quote_volume": 375.731079, "trades": 12, "taker_buy_volume": 13224.8, "taker_buy_quote": 247.252365}, {"ts": 1772603820000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 4229.0, "quote_volume": 79.088182, "trades": 5, "taker_buy_volume": 588.2, "taker_buy_quote": 11.005222}, {"ts": 1772603880000, "open": 0.0187, "high": 0.01871, "low": 0.01868, "close": 0.01869, "volume": 280076.3, "quote_volume": 5240.129176, "trades": 45, "taker_buy_volume": 30543.3, "taker_buy_quote": 571.459229}, {"ts": 1772603940000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.01868, "volume": 8255.1, "quote_volume": 154.20757, "trades": 9, "taker_buy_volume": 1287.7, "taker_buy_quote": 24.066575}, {"ts": 1772604000000, "open": 0.01866, "high": 0.01867, "low": 0.01865, "close": 0.01865, "volume": 6826.8, "quote_volume": 127.344613, "trades": 8, "taker_buy_volume": 483.9, "taker_buy_quote": 9.034413}, {"ts": 1772604060000, "open": 0.01864, "high": 0.01867, "low": 0.01864, "close": 0.01865, "volume": 8210.1, "quote_volume": 153.111439, "trades": 9, "taker_buy_volume": 1559.1, "taker_buy_quote": 29.104096}, {"ts": 1772604120000, "open": 0.01864, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 6583.2, "quote_volume": 122.685682, "trades": 5, "taker_buy_volume": 586.5, "taker_buy_quote": 10.938225}, {"ts": 1772604180000, "open": 0.01866, "high": 0.01867, "low": 0.01864, "close": 0.01866, "volume": 12317.3, "quote_volume": 229.805478, "trades": 7, "taker_buy_volume": 8213.8, "taker_buy_quote": 153.288845}, {"ts": 1772604240000, "open": 0.01864, "high": 0.01865, "low": 0.01863, "close": 0.01864, "volume": 6688.7, "quote_volume": 124.665966, "trades": 5, "taker_buy_volume": 483.9, "taker_buy_quote": 9.024735}, {"ts": 1772604300000, "open": 0.01864, "high": 0.01865, "low": 0.01862, "close": 0.01865, "volume": 4258.9, "quote_volume": 79.340611, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604360000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 6855.9, "quote_volume": 127.725417, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604420000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 6533.7, "quote_volume": 121.751597, "trades": 5, "taker_buy_volume": 606.8, "taker_buy_quote": 11.31682}, {"ts": 1772604480000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 5778.2, "quote_volume": 107.603364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604540000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01864, "volume": 4832.5, "quote_volume": 90.004638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604600000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 5142.3, "quote_volume": 95.903895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604660000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 5960.6, "quote_volume": 111.045978, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604720000, "open": 0.01863, "high": 0.01863, "low": 0.0186, "close": 0.0186, "volume": 11962.4, "quote_volume": 222.74489, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604780000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 5092.4, "quote_volume": 94.691638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604840000, "open": 0.01859, "high": 0.01864, "low": 0.01858, "close": 0.01864, "volume": 78499.0, "quote_volume": 1461.955469, "trades": 22, "taker_buy_volume": 72635.6, "taker_buy_quote": 1352.959709}, {"ts": 1772604900000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 8456.4, "quote_volume": 157.323505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604960000, "open": 0.01862, "high": 0.01862, "low": 0.01859, "close": 0.01859, "volume": 7492.6, "quote_volume": 139.381924, "trades": 6, "taker_buy_volume": 1601.7, "taker_buy_quote": 29.823654}, {"ts": 1772605020000, "open": 0.01859, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 37874.5, "quote_volume": 704.082433, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605080000, "open": 0.01859, "high": 0.01861, "low": 0.01858, "close": 0.01861, "volume": 20393.0, "quote_volume": 379.095377, "trades": 11, "taker_buy_volume": 2108.0, "taker_buy_quote": 39.202854}, {"ts": 1772605140000, "open": 0.0186, "high": 0.01862, "low": 0.01859, "close": 0.0186, "volume": 7697.4, "quote_volume": 143.17585, "trades": 7, "taker_buy_volume": 916.0, "taker_buy_quote": 17.05592}, {"ts": 1772605200000, "open": 0.01859, "high": 0.01862, "low": 0.01859, "close": 0.01862, "volume": 5774.2, "quote_volume": 107.382784, "trades": 7, "taker_buy_volume": 967.8, "taker_buy_quote": 18.015597}, {"ts": 1772605260000, "open": 0.01862, "high": 0.01863, "low": 0.0186, "close": 0.01861, "volume": 10865.7, "quote_volume": 202.231161, "trades": 11, "taker_buy_volume": 3108.3, "taker_buy_quote": 57.880847}, {"ts": 1772605320000, "open": 0.01862, "high": 0.01862, "low": 0.01859, "close": 0.01859, "volume": 45852.3, "quote_volume": 852.903758, "trades": 14, "taker_buy_volume": 6577.6, "taker_buy_quote": 122.357912}, {"ts": 1772605380000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 5490.9, "quote_volume": 102.13074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605440000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 8430.9, "quote_volume": 156.81474, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605500000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 4936.5, "quote_volume": 91.8189, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605560000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 4677.7, "quote_volume": 86.974641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605620000, "open": 0.01861, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 6632.9, "quote_volume": 123.385888, "trades": 5, "taker_buy_volume": 777.7, "taker_buy_quote": 14.472997}, {"ts": 1772605680000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 9783.4, "quote_volume": 181.852739, "trades": 8, "taker_buy_volume": 4388.8, "taker_buy_quote": 81.587792}, {"ts": 1772605740000, "open": 0.01858, "high": 0.0186, "low": 0.01858, "close": 0.01859, "volume": 6768.4, "quote_volume": 125.819005, "trades": 6, "taker_buy_volume": 918.9, "taker_buy_quote": 17.09154}, {"ts": 1772605800000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 8884.8, "quote_volume": 165.285395, "trades": 9, "taker_buy_volume": 662.5, "taker_buy_quote": 12.329125}, {"ts": 1772605860000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 8257.7, "quote_volume": 153.763572, "trades": 5, "taker_buy_volume": 4402.2, "taker_buy_quote": 81.971296}, {"ts": 1772605920000, "open": 0.0186, "high": 0.01861, "low": 0.01859, "close": 0.0186, "volume": 5881.7, "quote_volume": 109.39755, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605980000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01865, "volume": 8730.2, "quote_volume": 162.747041, "trades": 7, "taker_buy_volume": 3117.4, "taker_buy_quote": 58.125243}, {"ts": 1772606040000, "open": 0.01865, "high": 0.01871, "low": 0.01865, "close": 0.01871, "volume": 23469.0, "quote_volume": 438.359329, "trades": 13, "taker_buy_volume": 16185.5, "taker_buy_quote": 302.4185}, {"ts": 1772606100000, "open": 0.01872, "high": 0.01876, "low": 0.01872, "close": 0.01875, "volume": 175279.1, "quote_volume": 3285.092829, "trades": 47, "taker_buy_volume": 35450.5, "taker_buy_quote": 664.709652}, {"ts": 1772606160000, "open": 0.01874, "high": 0.01874, "low": 0.0187, "close": 0.01872, "volume": 39933.6, "quote_volume": 748.238822, "trades": 14, "taker_buy_volume": 1069.5, "taker_buy_quote": 20.02104}, {"ts": 1772606220000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 5785.9, "quote_volume": 108.254189, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606280000, "open": 0.01874, "high": 0.01874, "low": 0.01872, "close": 0.01873, "volume": 15713.7, "quote_volume": 294.375465, "trades": 6, "taker_buy_volume": 9416.5, "taker_buy_quote": 176.46521}, {"ts": 1772606340000, "open": 0.01875, "high": 0.01876, "low": 0.01873, "close": 0.01876, "volume": 6538.9, "quote_volume": 122.547082, "trades": 8, "taker_buy_volume": 2133.6, "taker_buy_quote": 40.015695}, {"ts": 1772606400000, "open": 0.01873, "high": 0.01876, "low": 0.01872, "close": 0.01873, "volume": 7247.0, "quote_volume": 135.745318, "trades": 8, "taker_buy_volume": 427.8, "taker_buy_quote": 8.025528}, {"ts": 1772606460000, "open": 0.01875, "high": 0.01875, "low": 0.01872, "close": 0.01872, "volume": 12029.1, "quote_volume": 225.402182, "trades": 7, "taker_buy_volume": 5265.0, "taker_buy_quote": 98.71875}, {"ts": 1772606520000, "open": 0.01873, "high": 0.01873, "low": 0.01872, "close": 0.01872, "volume": 5304.3, "quote_volume": 99.3205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606580000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 6431.7, "quote_volume": 120.401424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606640000, "open": 0.01872, "high": 0.01872, "low": 0.01871, "close": 0.01871, "volume": 10157.2, "quote_volume": 190.124869, "trades": 5, "taker_buy_volume": 5850.0, "taker_buy_quote": 109.512}, {"ts": 1772606700000, "open": 0.01873, "high": 0.01873, "low": 0.0187, "close": 0.0187, "volume": 6457.7, "quote_volume": 120.801613, "trades": 7, "taker_buy_volume": 320.3, "taker_buy_quote": 5.999219}, {"ts": 1772606760000, "open": 0.01869, "high": 0.0187, "low": 0.01868, "close": 0.01868, "volume": 5668.8, "quote_volume": 105.911879, "trades": 5, "taker_buy_volume": 472.7, "taker_buy_quote": 8.83949}, {"ts": 1772606820000, "open": 0.01868, "high": 0.0187, "low": 0.01867, "close": 0.01867, "volume": 13392.8, "quote_volume": 250.27134, "trades": 9, "taker_buy_volume": 6495.8, "taker_buy_quote": 121.464194}, {"ts": 1772606880000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 3646.7, "quote_volume": 68.083889, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606940000, "open": 0.01867, "high": 0.0187, "low": 0.01867, "close": 0.0187, "volume": 6954.6, "quote_volume": 129.910805, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607000000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 5513.6, "quote_volume": 102.975395, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607060000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 4140.6, "quote_volume": 77.305002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607120000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 5657.9, "quote_volume": 105.632993, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607180000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 5949.4, "quote_volume": 111.075298, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607240000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 6007.4, "quote_volume": 112.158158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607300000, "open": 0.01867, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 18975.5, "quote_volume": 354.228171, "trades": 8, "taker_buy_volume": 1161.5, "taker_buy_quote": 21.67359}, {"ts": 1772607360000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 4831.1, "quote_volume": 90.135356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607420000, "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 9880.0, "quote_volume": 184.287637, "trades": 10, "taker_buy_volume": 1002.8, "taker_buy_quote": 18.712248}, {"ts": 1772607480000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 6050.2, "quote_volume": 112.789334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607540000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 4309.4, "quote_volume": 80.37031, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607600000, "open": 0.01866, "high": 0.01867, "low": 0.01865, "close": 0.01865, "volume": 8803.3, "quote_volume": 164.249425, "trades": 6, "taker_buy_volume": 631.3, "taker_buy_quote": 11.786371}, {"ts": 1772607660000, "open": 0.01866, "high": 0.01868, "low": 0.01866, "close": 0.01868, "volume": 8098.8, "quote_volume": 151.217958, "trades": 5, "taker_buy_volume": 3676.8, "taker_buy_quote": 68.682624}, {"ts": 1772607720000, "open": 0.01867, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 18162.8, "quote_volume": 338.942502, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607780000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 5139.3, "quote_volume": 95.781122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607840000, "open": 0.01862, "high": 0.01864, "low": 0.01861, "close": 0.01863, "volume": 5480.0, "quote_volume": 102.055768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607900000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 40994.1, "quote_volume": 762.882647, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607960000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 4452.3, "quote_volume": 82.791088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608020000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 6159.4, "quote_volume": 114.503246, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608080000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 6335.6, "quote_volume": 117.84216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608140000, "open": 0.0186, "high": 0.01862, "low": 0.01859, "close": 0.01861, "volume": 26739.0, "quote_volume": 497.694055, "trades": 10, "taker_buy_volume": 21768.6, "taker_buy_quote": 405.264894}, {"ts": 1772608200000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01859, "volume": 6839.4, "quote_volume": 127.160298, "trades": 8, "taker_buy_volume": 373.2, "taker_buy_quote": 6.94152}, {"ts": 1772608260000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.0186, "volume": 6065.4, "quote_volume": 112.768666, "trades": 7, "taker_buy_volume": 430.1, "taker_buy_quote": 8.004161}, {"ts": 1772608320000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 9171.4, "quote_volume": 170.476177, "trades": 8, "taker_buy_volume": 486.5, "taker_buy_quote": 9.044035}, {"ts": 1772608380000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 5482.5, "quote_volume": 101.86485, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608440000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 5875.6, "quote_volume": 109.158738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608500000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 5673.0, "quote_volume": 105.34761, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608560000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.01861, "volume": 5681.5, "quote_volume": 105.742384, "trades": 7, "taker_buy_volume": 1709.5, "taker_buy_quote": 31.83089}, {"ts": 1772608620000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 51170.7, "quote_volume": 952.286727, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608680000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 11387.3, "quote_volume": 211.971304, "trades": 6, "taker_buy_volume": 5365.1, "taker_buy_quote": 99.898162}, {"ts": 1772608740000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 8638.6, "quote_volume": 160.881346, "trades": 4, "taker_buy_volume": 5850.0, "taker_buy_quote": 108.9855}, {"ts": 1772608800000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2207.6, "quote_volume": 41.105512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608860000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 6187.1, "quote_volume": 115.265673, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 83.76048}, {"ts": 1772608920000, "open": 0.01866, "high": 0.01869, "low": 0.01866, "close": 0.01869, "volume": 8395.6, "quote_volume": 156.744244, "trades": 10, "taker_buy_volume": 7267.0, "taker_buy_quote": 135.684568}, {"ts": 1772608980000, "open": 0.0187, "high": 0.01873, "low": 0.0187, "close": 0.01873, "volume": 20626.9, "quote_volume": 385.740651, "trades": 4, "taker_buy_volume": 20148.2, "taker_buy_quote": 376.784174}, {"ts": 1772609040000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 23702.5, "quote_volume": 444.18485, "trades": 3, "taker_buy_volume": 23702.5, "taker_buy_quote": 444.18485}, {"ts": 1772609100000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 1225.6, "quote_volume": 22.967744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609160000, "open": 0.01874, "high": 0.01876, "low": 0.01874, "close": 0.01876, "volume": 3378.6, "quote_volume": 63.361884, "trades": 2, "taker_buy_volume": 2346.0, "taker_buy_quote": 44.01096}, {"ts": 1772609220000, "open": 0.01877, "high": 0.01877, "low": 0.01876, "close": 0.01876, "volume": 2522.9, "quote_volume": 47.345181, "trades": 5, "taker_buy_volume": 1557.7, "taker_buy_quote": 29.238029}, {"ts": 1772609280000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 17732.3, "quote_volume": 333.359751, "trades": 3, "taker_buy_volume": 17256.1, "taker_buy_quote": 324.407191}, {"ts": 1772609340000, "open": 0.0188, "high": 0.01883, "low": 0.0188, "close": 0.01883, "volume": 5327.1, "quote_volume": 100.233769, "trades": 7, "taker_buy_volume": 4216.0, "taker_buy_quote": 79.339269}, {"ts": 1772609400000, "open": 0.01883, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 7390.5, "quote_volume": 139.184231, "trades": 9, "taker_buy_volume": 2655.5, "taker_buy_quote": 50.024181}, {"ts": 1772609460000, "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 2773.1, "quote_volume": 52.229729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609520000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 3879.6, "quote_volume": 73.129256, "trades": 2, "taker_buy_volume": 1879.6, "taker_buy_quote": 35.449256}, {"ts": 1772609580000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 904.2, "quote_volume": 17.071296, "trades": 2, "taker_buy_volume": 904.2, "taker_buy_quote": 17.071296}, {"ts": 1772609640000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 21114.2, "quote_volume": 398.689032, "trades": 3, "taker_buy_volume": 21114.2, "taker_buy_quote": 398.689032}, {"ts": 1772609700000, "open": 0.0189, "high": 0.0189, "low": 0.01887, "close": 0.01887, "volume": 53723.6, "quote_volume": 1014.597239, "trades": 28, "taker_buy_volume": 14780.6, "taker_buy_quote": 278.972435}, {"ts": 1772609760000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 1028.6, "quote_volume": 19.378824, "trades": 1, "taker_buy_volume": 1028.6, "taker_buy_quote": 19.378824}, {"ts": 1772609820000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609880000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 3210.8, "quote_volume": 60.46696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609940000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 4343.6, "quote_volume": 81.761068, "trades": 3, "taker_buy_volume": 1451.6, "taker_buy_quote": 27.333628}, {"ts": 1772610000000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610060000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610120000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 8272.8, "quote_volume": 155.694096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610180000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 3097.6, "quote_volume": 58.327808, "trades": 1, "taker_buy_volume": 3097.6, "taker_buy_quote": 58.327808}, {"ts": 1772610240000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 2768.6, "quote_volume": 52.205151, "trades": 2, "taker_buy_volume": 1064.5, "taker_buy_quote": 20.065825}, {"ts": 1772610300000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610360000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 3447.7, "quote_volume": 65.058099, "trades": 2, "taker_buy_volume": 3447.7, "taker_buy_quote": 65.058099}, {"ts": 1772610420000, "open": 0.01889, "high": 0.01895, "low": 0.01889, "close": 0.01894, "volume": 73755.6, "quote_volume": 1396.015956, "trades": 15, "taker_buy_volume": 70217.7, "taker_buy_quote": 1329.108419}, {"ts": 1772610480000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 12813.9, "quote_volume": 242.695266, "trades": 4, "taker_buy_volume": 12813.9, "taker_buy_quote": 242.695266}, {"ts": 1772610540000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610600000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1830.0, "quote_volume": 34.587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610660000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 425.5, "quote_volume": 8.037695, "trades": 1, "taker_buy_volume": 425.5, "taker_buy_quote": 8.037695}, {"ts": 1772610720000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 947.4, "quote_volume": 17.896386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610780000, "open": 0.0189, "high": 0.01892, "low": 0.01889, "close": 0.0189, "volume": 1912.6, "quote_volume": 36.153481, "trades": 4, "taker_buy_volume": 1489.3, "taker_buy_quote": 28.157344}, {"ts": 1772610840000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 2710.5, "quote_volume": 51.185942, "trades": 5, "taker_buy_volume": 2287.2, "taker_buy_quote": 43.194038}, {"ts": 1772610900000, "open": 0.01887, "high": 0.01889, "low": 0.01887, "close": 0.01888, "volume": 2286.9, "quote_volume": 43.171356, "trades": 4, "taker_buy_volume": 1170.2, "taker_buy_quote": 22.099227}, {"ts": 1772610960000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 27740.7, "quote_volume": 523.744416, "trades": 1, "taker_buy_volume": 27740.7, "taker_buy_quote": 523.744416}, {"ts": 1772611020000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611080000, "open": 0.01888, "high": 0.01891, "low": 0.01888, "close": 0.01891, "volume": 6135.3, "quote_volume": 115.892057, "trades": 3, "taker_buy_volume": 5714.2, "taker_buy_quote": 107.929056}, {"ts": 1772611140000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1005.6, "quote_volume": 19.001103, "trades": 2, "taker_buy_volume": 531.9, "taker_buy_quote": 10.05291}, {"ts": 1772611200000, "open": 0.01888, "high": 0.01892, "low": 0.01888, "close": 0.0189, "volume": 16759.3, "quote_volume": 316.975365, "trades": 7, "taker_buy_volume": 3511.2, "taker_buy_quote": 66.414353}, {"ts": 1772611260000, "open": 0.01893, "high": 0.01893, "low": 0.0189, "close": 0.0189, "volume": 7977.6, "quote_volume": 150.957991, "trades": 5, "taker_buy_volume": 7977.6, "taker_buy_quote": 150.957991}, {"ts": 1772611320000, "open": 0.01888, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 3625.6, "quote_volume": 68.447485, "trades": 5, "taker_buy_volume": 531.9, "taker_buy_quote": 10.047591}, {"ts": 1772611380000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 1059.2, "quote_volume": 19.997696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611440000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 4383.5, "quote_volume": 82.67281, "trades": 2, "taker_buy_volume": 3323.2, "taker_buy_quote": 62.675552}, {"ts": 1772611500000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611560000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611620000, "open": 0.01888, "high": 0.01891, "low": 0.01888, "close": 0.0189, "volume": 4407.1, "quote_volume": 83.307832, "trades": 4, "taker_buy_volume": 2847.4, "taker_buy_quote": 53.844334}, {"ts": 1772611680000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 842.2, "quote_volume": 15.91758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611740000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 947.4, "quote_volume": 17.90586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611800000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 2533.7, "quote_volume": 47.923919, "trades": 4, "taker_buy_volume": 1165.2, "taker_buy_quote": 22.045584}, {"ts": 1772611860000, "open": 0.01891, "high": 0.01891, "low": 0.01887, "close": 0.01887, "volume": 29261.8, "quote_volume": 552.796415, "trades": 11, "taker_buy_volume": 1063.8, "taker_buy_quote": 20.073906}, {"ts": 1772611920000, "open": 0.01886, "high": 0.01887, "low": 0.01886, "close": 0.01887, "volume": 1062.8, "quote_volume": 20.049195, "trades": 2, "taker_buy_volume": 478.7, "taker_buy_quote": 9.033069}, {"ts": 1772611980000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 4242.2, "quote_volume": 80.031604, "trades": 2, "taker_buy_volume": 2371.2, "taker_buy_quote": 44.744544}, {"ts": 1772612040000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612100000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 3676.8, "quote_volume": 69.30768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612160000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612220000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612280000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 500.0, "quote_volume": 9.425, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.425}, {"ts": 1772612340000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 5850.0, "quote_volume": 110.214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612400000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612460000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 5314.8, "quote_volume": 100.024536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612520000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 18103.4, "quote_volume": 340.260413, "trades": 7, "taker_buy_volume": 4496.0, "taker_buy_quote": 84.5248}, {"ts": 1772612580000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 3377.9, "quote_volume": 63.50452, "trades": 2, "taker_buy_volume": 3377.9, "taker_buy_quote": 63.50452}, {"ts": 1772612640000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 19775.4, "quote_volume": 372.267322, "trades": 4, "taker_buy_volume": 19775.4, "taker_buy_quote": 372.267322}, {"ts": 1772612700000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 1617.2, "quote_volume": 30.40895, "trades": 3, "taker_buy_volume": 559.0, "taker_buy_quote": 10.51479}, {"ts": 1772612760000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 2222.2, "quote_volume": 41.755138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612820000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 1806.5, "quote_volume": 33.952676, "trades": 4, "taker_buy_volume": 854.1, "taker_buy_quote": 16.05708}, {"ts": 1772612880000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 909.1, "quote_volume": 17.086267, "trades": 2, "taker_buy_volume": 909.1, "taker_buy_quote": 17.086267}, {"ts": 1772612940000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 1604.3, "quote_volume": 30.144797, "trades": 3, "taker_buy_volume": 1604.3, "taker_buy_quote": 30.144797}, {"ts": 1772613000000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.0188, "volume": 1535.5, "quote_volume": 28.851664, "trades": 3, "taker_buy_volume": 962.6, "taker_buy_quote": 18.092602}, {"ts": 1772613060000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 1534.4, "quote_volume": 28.862593, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613120000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613180000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613240000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01888, "volume": 5568.8, "quote_volume": 105.087926, "trades": 7, "taker_buy_volume": 3575.4, "taker_buy_quote": 67.472468}, {"ts": 1772613300000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613360000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613420000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 606.3, "quote_volume": 11.434818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613480000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613540000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613600000, "open": 0.01885, "high": 0.01892, "low": 0.01885, "close": 0.01889, "volume": 137967.6, "quote_volume": 2606.932501, "trades": 34, "taker_buy_volume": 126696.0, "taker_buy_quote": 2394.054866}, {"ts": 1772613660000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 1581.4, "quote_volume": 29.898485, "trades": 3, "taker_buy_volume": 476.2, "taker_buy_quote": 9.004942}, {"ts": 1772613720000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 2486.8, "quote_volume": 47.05978, "trades": 5, "taker_buy_volume": 2486.8, "taker_buy_quote": 47.05978}, {"ts": 1772613780000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 13500.3, "quote_volume": 255.628187, "trades": 6, "taker_buy_volume": 8096.2, "taker_buy_quote": 153.283528}, {"ts": 1772613840000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01894, "volume": 2539.7, "quote_volume": 48.093496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613900000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 14376.5, "quote_volume": 272.493175, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.916}, {"ts": 1772613960000, "open": 0.01897, "high": 0.01905, "low": 0.01897, "close": 0.01902, "volume": 34581.4, "quote_volume": 658.062267, "trades": 13, "taker_buy_volume": 15491.1, "taker_buy_quote": 294.531798}, {"ts": 1772614020000, "open": 0.01902, "high": 0.01909, "low": 0.01902, "close": 0.01907, "volume": 192327.6, "quote_volume": 3667.274567, "trades": 37, "taker_buy_volume": 187064.3, "taker_buy_quote": 3566.978985}, {"ts": 1772614080000, "open": 0.01911, "high": 0.01913, "low": 0.01911, "close": 0.01913, "volume": 18036.9, "quote_volume": 344.792068, "trades": 12, "taker_buy_volume": 14098.1, "taker_buy_quote": 269.487941}, {"ts": 1772614140000, "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01914, "volume": 4602.4, "quote_volume": 88.059342, "trades": 3, "taker_buy_volume": 4602.4, "taker_buy_quote": 88.059342}, {"ts": 1772614200000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 4496.0, "quote_volume": 86.00848, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 86.00848}, {"ts": 1772614260000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1725.9, "quote_volume": 33.016467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614320000, "open": 0.0191, "high": 0.01916, "low": 0.0191, "close": 0.01916, "volume": 4068.8, "quote_volume": 77.898832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614380000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 2864.7, "quote_volume": 54.777199, "trades": 2, "taker_buy_volume": 413.5, "taker_buy_quote": 7.910255}, {"ts": 1772614440000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614500000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 5721.6, "quote_volume": 109.396992, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 85.96352}, {"ts": 1772614560000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614620000, "open": 0.01915, "high": 0.01925, "low": 0.01915, "close": 0.01923, "volume": 177863.4, "quote_volume": 3415.701316, "trades": 45, "taker_buy_volume": 175609.7, "taker_buy_quote": 3372.350409}, {"ts": 1772614680000, "open": 0.01924, "high": 0.01924, "low": 0.0192, "close": 0.01922, "volume": 86832.1, "quote_volume": 1668.130878, "trades": 18, "taker_buy_volume": 33076.1, "taker_buy_quote": 635.84616}, {"ts": 1772614740000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 4974.4, "quote_volume": 95.480726, "trades": 6, "taker_buy_volume": 1675.4, "taker_buy_quote": 32.172916}, {"ts": 1772614800000, "open": 0.01922, "high": 0.01924, "low": 0.01921, "close": 0.01924, "volume": 24072.3, "quote_volume": 462.839263, "trades": 6, "taker_buy_volume": 23488.0, "taker_buy_quote": 451.61486}, {"ts": 1772614860000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 2785.2, "quote_volume": 53.527399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614920000, "open": 0.01916, "high": 0.01917, "low": 0.01916, "close": 0.01917, "volume": 2850.3, "quote_volume": 54.621172, "trades": 4, "taker_buy_volume": 942.4, "taker_buy_quote": 18.065808}, {"ts": 1772614980000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1785.7, "quote_volume": 34.231869, "trades": 3, "taker_buy_volume": 1785.7, "taker_buy_quote": 34.231869}, {"ts": 1772615040000, "open": 0.01915, "high": 0.01917, "low": 0.01915, "close": 0.01916, "volume": 79466.7, "quote_volume": 1521.918759, "trades": 13, "taker_buy_volume": 43898.6, "taker_buy_quote": 840.789644}, {"ts": 1772615100000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 45482.1, "quote_volume": 872.09453, "trades": 6, "taker_buy_volume": 20267.3, "taker_buy_quote": 388.726814}, {"ts": 1772615160000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 2654.3, "quote_volume": 50.936017, "trades": 3, "taker_buy_volume": 1773.5, "taker_buy_quote": 34.033465}, {"ts": 1772615220000, "open": 0.01918, "high": 0.01919, "low": 0.01912, "close": 0.01912, "volume": 6515.8, "quote_volume": 124.664967, "trades": 5, "taker_buy_volume": 575.9, "taker_buy_quote": 11.051521}, {"ts": 1772615280000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 10246.1, "quote_volume": 195.950392, "trades": 6, "taker_buy_volume": 10246.1, "taker_buy_quote": 195.950392}, {"ts": 1772615340000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 5850.0, "quote_volume": 111.9105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615400000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615460000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 7589.0, "quote_volume": 145.10168, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 85.96352}, {"ts": 1772615520000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615580000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615640000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615700000, "open": 0.01918, "high": 0.01921, "low": 0.01918, "close": 0.01919, "volume": 7191.5, "quote_volume": 138.014309, "trades": 5, "taker_buy_volume": 6149.8, "taker_buy_quote": 118.028774}, {"ts": 1772615760000, "open": 0.0192, "high": 0.01923, "low": 0.0192, "close": 0.01923, "volume": 4045.1, "quote_volume": 77.679984, "trades": 4, "taker_buy_volume": 3527.0, "taker_buy_quote": 67.732464}, {"ts": 1772615820000, "open": 0.01921, "high": 0.01923, "low": 0.01919, "close": 0.01922, "volume": 4820.7, "quote_volume": 92.639008, "trades": 7, "taker_buy_volume": 3355.8, "taker_buy_quote": 64.505909}, {"ts": 1772615880000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615940000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616000000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 3000.0, "quote_volume": 57.66, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 57.66}, {"ts": 1772616060000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616120000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616180000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 18288.4, "quote_volume": 351.499925, "trades": 5, "taker_buy_volume": 520.2, "taker_buy_quote": 9.998244}, {"ts": 1772616240000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 10395.0, "quote_volume": 199.9998, "trades": 3, "taker_buy_volume": 10395.0, "taker_buy_quote": 199.9998}, {"ts": 1772616300000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616360000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616420000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 4387.4, "quote_volume": 84.369702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616480000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 508.1, "quote_volume": 9.775844, "trades": 1, "taker_buy_volume": 508.1, "taker_buy_quote": 9.775844}, {"ts": 1772616540000, "open": 0.01922, "high": 0.01925, "low": 0.01922, "close": 0.01923, "volume": 35900.6, "quote_volume": 690.590314, "trades": 9, "taker_buy_volume": 35900.6, "taker_buy_quote": 690.590314}, {"ts": 1772616600000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 5534.9, "quote_volume": 106.4256, "trades": 3, "taker_buy_volume": 4482.2, "taker_buy_quote": 86.192706}, {"ts": 1772616660000, "open": 0.01924, "high": 0.01925, "low": 0.01923, "close": 0.01925, "volume": 11593.1, "quote_volume": 223.051244, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 192.4}, {"ts": 1772616720000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 21122.4, "quote_volume": 406.183752, "trades": 13, "taker_buy_volume": 10730.0, "taker_buy_quote": 206.3379}, {"ts": 1772616780000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 416.7, "quote_volume": 8.00064, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 8.00064}, {"ts": 1772616840000, "open": 0.0192, "high": 0.01923, "low": 0.0192, "close": 0.01923, "volume": 16148.6, "quote_volume": 310.268773, "trades": 4, "taker_buy_volume": 16148.6, "taker_buy_quote": 310.268773}, {"ts": 1772616900000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616960000, "open": 0.01927, "high": 0.01929, "low": 0.01927, "close": 0.01928, "volume": 13241.0, "quote_volume": 255.30459, "trades": 4, "taker_buy_volume": 12189.0, "taker_buy_quote": 235.02203}, {"ts": 1772617020000, "open": 0.01925, "high": 0.01935, "low": 0.01925, "close": 0.01934, "volume": 93415.8, "quote_volume": 1804.472962, "trades": 33, "taker_buy_volume": 71460.0, "taker_buy_quote": 1380.573597}, {"ts": 1772617080000, "open": 0.01934, "high": 0.01934, "low": 0.01932, "close": 0.01933, "volume": 26078.9, "quote_volume": 504.318911, "trades": 17, "taker_buy_volume": 23470.4, "taker_buy_quote": 453.917536}, {"ts": 1772617140000, "open": 0.01936, "high": 0.01936, "low": 0.01932, "close": 0.01932, "volume": 1954.4, "quote_volume": 37.810449, "trades": 4, "taker_buy_volume": 1078.1, "taker_buy_quote": 20.866416}, {"ts": 1772617200000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.0193, "volume": 1907.3, "quote_volume": 36.806766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617260000, "open": 0.0193, "high": 0.01933, "low": 0.0193, "close": 0.01933, "volume": 9853.6, "quote_volume": 190.400362, "trades": 5, "taker_buy_volume": 7619.1, "taker_buy_quote": 147.259512}, {"ts": 1772617320000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 13213.6, "quote_volume": 255.551024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617380000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617440000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1410.1, "quote_volume": 27.21493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617500000, "open": 0.01931, "high": 0.01933, "low": 0.01931, "close": 0.01933, "volume": 1566.7, "quote_volume": 30.277603, "trades": 2, "taker_buy_volume": 1231.3, "taker_buy_quote": 23.801029}, {"ts": 1772617560000, "open": 0.01933, "high": 0.01936, "low": 0.01933, "close": 0.01936, "volume": 58478.6, "quote_volume": 1131.215114, "trades": 13, "taker_buy_volume": 58478.6, "taker_buy_quote": 1131.215114}, {"ts": 1772617620000, "open": 0.01931, "high": 0.01933, "low": 0.01931, "close": 0.01933, "volume": 7279.4, "quote_volume": 140.696582, "trades": 6, "taker_buy_volume": 6568.4, "taker_buy_quote": 126.967172}, {"ts": 1772617680000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 19067.0, "quote_volume": 368.56511, "trades": 3, "taker_buy_volume": 19067.0, "taker_buy_quote": 368.56511}, {"ts": 1772617740000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 22500.0, "quote_volume": 435.777055, "trades": 5, "taker_buy_volume": 22500.0, "taker_buy_quote": 435.777055}, {"ts": 1772617800000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 2368.2, "quote_volume": 45.919398, "trades": 2, "taker_buy_volume": 2368.2, "taker_buy_quote": 45.919398}, {"ts": 1772617860000, "open": 0.01939, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 6487.0, "quote_volume": 125.77464, "trades": 4, "taker_buy_volume": 6487.0, "taker_buy_quote": 125.77464}, {"ts": 1772617920000, "open": 0.01935, "high": 0.01935, "low": 0.0193, "close": 0.0193, "volume": 76448.2, "quote_volume": 1478.299124, "trades": 15, "taker_buy_volume": 1347.1, "taker_buy_quote": 26.06224}, {"ts": 1772617980000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 7634.2, "quote_volume": 147.34006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618040000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 10687.6, "quote_volume": 206.005038, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618100000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 25895.7, "quote_volume": 499.269096, "trades": 8, "taker_buy_volume": 17109.1, "taker_buy_quote": 329.863448}, {"ts": 1772618160000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 3935.0, "quote_volume": 75.74875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618220000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 692.8, "quote_volume": 13.329472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618280000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 468.5, "quote_volume": 9.02331, "trades": 1, "taker_buy_volume": 468.5, "taker_buy_quote": 9.02331}, {"ts": 1772618340000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 4230.0, "quote_volume": 81.473471, "trades": 6, "taker_buy_volume": 3396.6, "taker_buy_quote": 65.418516}, {"ts": 1772618400000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618460000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618520000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1368.9, "quote_volume": 26.41186, "trades": 2, "taker_buy_volume": 1368.9, "taker_buy_quote": 26.41186}, {"ts": 1772618580000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 36472.4, "quote_volume": 703.195456, "trades": 5, "taker_buy_volume": 36472.4, "taker_buy_quote": 703.195456}, {"ts": 1772618640000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618700000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 14818.7, "quote_volume": 285.512086, "trades": 2, "taker_buy_volume": 10392.4, "taker_buy_quote": 200.261548}, {"ts": 1772618760000, "open": 0.01926, "high": 0.01928, "low": 0.01926, "close": 0.01926, "volume": 27360.0, "quote_volume": 527.108703, "trades": 7, "taker_buy_volume": 21000.0, "taker_buy_quote": 404.588953}, {"ts": 1772618820000, "open": 0.01927, "high": 0.01929, "low": 0.01927, "close": 0.01928, "volume": 2244.8, "quote_volume": 43.282787, "trades": 4, "taker_buy_volume": 989.6, "taker_buy_quote": 19.089384}, {"ts": 1772618880000, "open": 0.01928, "high": 0.01935, "low": 0.01928, "close": 0.01935, "volume": 8181.3, "quote_volume": 158.059567, "trades": 6, "taker_buy_volume": 1867.4, "taker_buy_quote": 36.084297}, {"ts": 1772618940000, "open": 0.01933, "high": 0.01935, "low": 0.01932, "close": 0.01933, "volume": 19939.0, "quote_volume": 385.679644, "trades": 12, "taker_buy_volume": 5634.6, "taker_buy_quote": 109.02951}, {"ts": 1772619000000, "open": 0.01932, "high": 0.01935, "low": 0.01932, "close": 0.01933, "volume": 1404.7, "quote_volume": 27.160046, "trades": 3, "taker_buy_volume": 1088.0, "taker_buy_quote": 21.041402}, {"ts": 1772619060000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 1088.0, "quote_volume": 21.00928, "trades": 2, "taker_buy_volume": 1088.0, "taker_buy_quote": 21.00928}, {"ts": 1772619120000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 3695.7, "quote_volume": 71.354689, "trades": 4, "taker_buy_volume": 2767.9, "taker_buy_quote": 53.448149}, {"ts": 1772619180000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 21419.7, "quote_volume": 413.614407, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619240000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.0193, "volume": 2649.0, "quote_volume": 51.126153, "trades": 6, "taker_buy_volume": 1352.0, "taker_buy_quote": 26.097745}, {"ts": 1772619300000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 3223.9, "quote_volume": 62.218097, "trades": 5, "taker_buy_volume": 2906.6, "taker_buy_quote": 56.09738}, {"ts": 1772619360000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1965.8, "quote_volume": 37.930699, "trades": 4, "taker_buy_volume": 1041.7, "taker_buy_quote": 20.10481}, {"ts": 1772619420000, "open": 0.01929, "high": 0.01929, "low": 0.01926, "close": 0.01926, "volume": 6168.7, "quote_volume": 118.880588, "trades": 3, "taker_buy_volume": 979.7, "taker_buy_quote": 18.888558}, {"ts": 1772619480000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619540000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619600000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619660000, "open": 0.01925, "high": 0.01925, "low": 0.01923, "close": 0.01923, "volume": 969.5, "quote_volume": 18.651819, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 8.021475}, {"ts": 1772619720000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619780000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 6094.7, "quote_volume": 116.966142, "trades": 6, "taker_buy_volume": 884.9, "taker_buy_quote": 16.99008}, {"ts": 1772619840000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 14340.2, "quote_volume": 275.323074, "trades": 8, "taker_buy_volume": 7119.9, "taker_buy_quote": 136.70208}, {"ts": 1772619900000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619960000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 2460.7, "quote_volume": 47.231828, "trades": 5, "taker_buy_volume": 1937.1, "taker_buy_quote": 37.183944}, {"ts": 1772620020000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 2539.4, "quote_volume": 48.744174, "trades": 5, "taker_buy_volume": 890.0, "taker_buy_quote": 17.092188}, {"ts": 1772620080000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1093.5, "quote_volume": 20.989501, "trades": 2, "taker_buy_volume": 523.6, "taker_buy_quote": 10.05312}, {"ts": 1772620140000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 5972.0, "quote_volume": 114.60268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620200000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 972.4, "quote_volume": 18.666605, "trades": 2, "taker_buy_volume": 972.4, "taker_buy_quote": 18.666605}, {"ts": 1772620260000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 30997.0, "quote_volume": 594.56011, "trades": 11, "taker_buy_volume": 2616.0, "taker_buy_quote": 50.14872}, {"ts": 1772620320000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620380000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620440000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 5959.7, "quote_volume": 114.009061, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620500000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620560000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620620000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620680000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 4236.3, "quote_volume": 81.209871, "trades": 1, "taker_buy_volume": 4236.3, "taker_buy_quote": 81.209871}, {"ts": 1772620740000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620800000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1095.3, "quote_volume": 20.996901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620860000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620920000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620980000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621040000, "open": 0.01916, "high": 0.01917, "low": 0.01916, "close": 0.01917, "volume": 15673.6, "quote_volume": 300.330643, "trades": 7, "taker_buy_volume": 15673.6, "taker_buy_quote": 300.330643}, {"ts": 1772621100000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01914, "volume": 21868.0, "quote_volume": 418.80013, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621160000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621220000, "open": 0.01913, "high": 0.01913, "low": 0.01909, "close": 0.01909, "volume": 128462.7, "quote_volume": 2454.453444, "trades": 37, "taker_buy_volume": 28257.6, "taker_buy_quote": 539.999155}, {"ts": 1772621280000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.01907, "volume": 31760.9, "quote_volume": 605.710889, "trades": 14, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.170526}, {"ts": 1772621340000, "open": 0.01906, "high": 0.0191, "low": 0.01906, "close": 0.0191, "volume": 37968.2, "quote_volume": 724.589221, "trades": 14, "taker_buy_volume": 30477.0, "taker_buy_quote": 581.525655}, {"ts": 1772621400000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.01913, "volume": 11962.1, "quote_volume": 228.752044, "trades": 6, "taker_buy_volume": 10503.7, "taker_buy_quote": 200.883582}, {"ts": 1772621460000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 1406.3, "quote_volume": 26.884289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621520000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621580000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621640000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621700000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 6075.9, "quote_volume": 116.176967, "trades": 2, "taker_buy_volume": 6075.9, "taker_buy_quote": 116.176967}, {"ts": 1772621760000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 37813.7, "quote_volume": 722.498406, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621820000, "open": 0.01911, "high": 0.01913, "low": 0.01911, "close": 0.01912, "volume": 9314.3, "quote_volume": 178.039277, "trades": 4, "taker_buy_volume": 6686.1, "taker_buy_quote": 127.788093}, {"ts": 1772621880000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 5013.9, "quote_volume": 95.915907, "trades": 3, "taker_buy_volume": 5013.9, "taker_buy_quote": 95.915907}, {"ts": 1772621940000, "open": 0.01915, "high": 0.01921, "low": 0.01915, "close": 0.01918, "volume": 163370.7, "quote_volume": 3132.338994, "trades": 56, "taker_buy_volume": 149144.1, "taker_buy_quote": 2859.666821}, {"ts": 1772622000000, "open": 0.01919, "high": 0.01923, "low": 0.01919, "close": 0.01923, "volume": 43950.0, "quote_volume": 844.234314, "trades": 26, "taker_buy_volume": 42891.8, "taker_buy_quote": 823.927456}, {"ts": 1772622060000, "open": 0.01921, "high": 0.01921, "low": 0.01918, "close": 0.01919, "volume": 60738.9, "quote_volume": 1165.813834, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622120000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 932.6, "quote_volume": 17.901257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622180000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 984.4, "quote_volume": 18.90048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622240000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1036.2, "quote_volume": 19.89504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622300000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 4013.9, "quote_volume": 77.034677, "trades": 5, "taker_buy_volume": 4013.9, "taker_buy_quote": 77.034677}, {"ts": 1772622360000, "open": 0.01919, "high": 0.01919, "low": 0.01916, "close": 0.01916, "volume": 3441.8, "quote_volume": 66.003198, "trades": 4, "taker_buy_volume": 1398.6, "taker_buy_quote": 26.839134}, {"ts": 1772622420000, "open": 0.01918, "high": 0.01918, "low": 0.01915, "close": 0.01915, "volume": 2773.6, "quote_volume": 53.167831, "trades": 5, "taker_buy_volume": 2146.6, "taker_buy_quote": 41.154511}, {"ts": 1772622480000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 523.6, "quote_volume": 10.02694, "trades": 1, "taker_buy_volume": 523.6, "taker_buy_quote": 10.02694}, {"ts": 1772622540000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622600000, "open": 0.01919, "high": 0.01923, "low": 0.01919, "close": 0.01923, "volume": 44250.3, "quote_volume": 850.561804, "trades": 12, "taker_buy_volume": 43214.1, "taker_buy_quote": 830.677126}, {"ts": 1772622660000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 3942.1, "quote_volume": 75.767162, "trades": 4, "taker_buy_volume": 2387.8, "taker_buy_quote": 45.893516}, {"ts": 1772622720000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 1773.9, "quote_volume": 34.095912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622780000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 375.0, "quote_volume": 7.20375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622840000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 394.7, "quote_volume": 7.586134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622900000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622960000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623020000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 646.4, "quote_volume": 12.423808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623080000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623140000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623200000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623260000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 791.7, "quote_volume": 15.232308, "trades": 2, "taker_buy_volume": 791.7, "taker_buy_quote": 15.232308}, {"ts": 1772623320000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1445.9, "quote_volume": 27.790198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623380000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 2301.4, "quote_volume": 44.191068, "trades": 5, "taker_buy_volume": 1884.7, "taker_buy_quote": 36.190428}, {"ts": 1772623440000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 2083.0, "quote_volume": 39.992556, "trades": 4, "taker_buy_volume": 468.5, "taker_buy_quote": 8.999885}, {"ts": 1772623500000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1018.1, "quote_volume": 19.537339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623560000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1408.9, "quote_volume": 27.036791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623620000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 498.9, "quote_volume": 9.583869, "trades": 1, "taker_buy_volume": 498.9, "taker_buy_quote": 9.583869}, {"ts": 1772623680000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1989.5, "quote_volume": 38.1984, "trades": 4, "taker_buy_volume": 1989.5, "taker_buy_quote": 38.1984}, {"ts": 1772623740000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1554.3, "quote_volume": 29.832198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623800000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 2817.4, "quote_volume": 54.095728, "trades": 6, "taker_buy_volume": 2351.1, "taker_buy_quote": 45.147431}, {"ts": 1772623860000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01921, "volume": 63578.3, "quote_volume": 1221.274835, "trades": 13, "taker_buy_volume": 56434.7, "taker_buy_quote": 1084.101687}, {"ts": 1772623920000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 809.2, "quote_volume": 15.536442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623980000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1036.1, "quote_volume": 19.882759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624040000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 3334.7, "quote_volume": 63.764176, "trades": 2, "taker_buy_volume": 471.2, "taker_buy_quote": 9.014056}, {"ts": 1772624100000, "open": 0.01916, "high": 0.01916, "low": 0.0191, "close": 0.0191, "volume": 20974.4, "quote_volume": 400.757532, "trades": 11, "taker_buy_volume": 837.6, "taker_buy_quote": 16.04004}, {"ts": 1772624160000, "open": 0.01911, "high": 0.01911, "low": 0.01907, "close": 0.01908, "volume": 96626.8, "quote_volume": 1842.710389, "trades": 9, "taker_buy_volume": 96284.4, "taker_buy_quote": 1836.180821}, {"ts": 1772624220000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 2102.2, "quote_volume": 40.083195, "trades": 4, "taker_buy_volume": 1526.3, "taker_buy_quote": 29.106541}, {"ts": 1772624280000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 813.0, "quote_volume": 15.50391, "trades": 1, "taker_buy_volume": 813.0, "taker_buy_quote": 15.50391}, {"ts": 1772624340000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1421.1, "quote_volume": 27.100377, "trades": 3, "taker_buy_volume": 1421.1, "taker_buy_quote": 27.100377}, {"ts": 1772624400000, "open": 0.01908, "high": 0.01911, "low": 0.01908, "close": 0.0191, "volume": 68539.9, "quote_volume": 1307.829661, "trades": 10, "taker_buy_volume": 50195.1, "taker_buy_quote": 957.74769}, {"ts": 1772624460000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01909, "volume": 1503.2, "quote_volume": 28.694889, "trades": 3, "taker_buy_volume": 403.7, "taker_buy_quote": 7.71067}, {"ts": 1772624520000, "open": 0.01911, "high": 0.01913, "low": 0.01909, "close": 0.01909, "volume": 19407.7, "quote_volume": 370.782165, "trades": 9, "taker_buy_volume": 2709.7, "taker_buy_quote": 51.796553}, {"ts": 1772624580000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1685.6, "quote_volume": 32.19496, "trades": 4, "taker_buy_volume": 421.1, "taker_buy_quote": 8.04301}, {"ts": 1772624640000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1785.4, "quote_volume": 34.118994, "trades": 1, "taker_buy_volume": 1785.4, "taker_buy_quote": 34.118994}, {"ts": 1772624700000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1047.7, "quote_volume": 20.006382, "trades": 2, "taker_buy_volume": 578.9, "taker_buy_quote": 11.05699}, {"ts": 1772624760000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 3184.9, "quote_volume": 60.842546, "trades": 5, "taker_buy_volume": 1674.5, "taker_buy_quote": 31.993906}, {"ts": 1772624820000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 473.7, "quote_volume": 9.042933, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 9.042933}, {"ts": 1772624880000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 548.8, "quote_volume": 10.476592, "trades": 1, "taker_buy_volume": 548.8, "taker_buy_quote": 10.476592}, {"ts": 1772624940000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625000000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625060000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1909.6, "quote_volume": 36.47336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625120000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 6460.1, "quote_volume": 123.394011, "trades": 2, "taker_buy_volume": 6460.1, "taker_buy_quote": 123.394011}, {"ts": 1772625180000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 7313.6, "quote_volume": 139.831344, "trades": 4, "taker_buy_volume": 6844.8, "taker_buy_quote": 130.872576}, {"ts": 1772625240000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625300000, "open": 0.01914, "high": 0.01914, "low": 0.01913, "close": 0.01913, "volume": 7668.0, "quote_volume": 146.74734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625360000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 4158.3, "quote_volume": 79.589862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625420000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 1570.7, "quote_volume": 30.078905, "trades": 3, "taker_buy_volume": 1570.7, "taker_buy_quote": 30.078905}, {"ts": 1772625480000, "open": 0.01915, "high": 0.01916, "low": 0.01915, "close": 0.01916, "volume": 1326.7, "quote_volume": 25.410324, "trades": 3, "taker_buy_volume": 1326.7, "taker_buy_quote": 25.410324}, {"ts": 1772625540000, "open": 0.01916, "high": 0.01916, "low": 0.01912, "close": 0.01912, "volume": 16057.5, "quote_volume": 307.221378, "trades": 8, "taker_buy_volume": 925.1, "taker_buy_quote": 17.71439}, {"ts": 1772625600000, "open": 0.01911, "high": 0.01914, "low": 0.01911, "close": 0.01914, "volume": 14241.4, "quote_volume": 272.312314, "trades": 8, "taker_buy_volume": 13645.7, "taker_buy_quote": 260.928487}, {"ts": 1772625660000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 782.0, "quote_volume": 14.95184, "trades": 1, "taker_buy_volume": 782.0, "taker_buy_quote": 14.95184}, {"ts": 1772625720000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625780000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 4884.1, "quote_volume": 93.24493, "trades": 7, "taker_buy_volume": 473.7, "taker_buy_quote": 9.04767}, {"ts": 1772625840000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 421.1, "quote_volume": 8.04301, "trades": 1, "taker_buy_volume": 421.1, "taker_buy_quote": 8.04301}, {"ts": 1772625900000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 5991.6, "quote_volume": 114.465749, "trades": 6, "taker_buy_volume": 3139.7, "taker_buy_quote": 59.999667}, {"ts": 1772625960000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 989.6, "quote_volume": 18.90136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626020000, "open": 0.0191, "high": 0.0191, "low": 0.01906, "close": 0.01907, "volume": 9930.6, "quote_volume": 189.536087, "trades": 10, "taker_buy_volume": 1684.7, "taker_buy_quote": 32.144781}, {"ts": 1772626080000, "open": 0.01907, "high": 0.01909, "low": 0.01906, "close": 0.01908, "volume": 28357.3, "quote_volume": 541.088578, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626140000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 5765.6, "quote_volume": 110.118992, "trades": 2, "taker_buy_volume": 5368.8, "taker_buy_quote": 102.54408}, {"ts": 1772626200000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1936.3, "quote_volume": 36.963967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626260000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1584.0, "quote_volume": 30.2544, "trades": 1, "taker_buy_volume": 1584.0, "taker_buy_quote": 30.2544}, {"ts": 1772626320000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626380000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 1403.7, "quote_volume": 26.799733, "trades": 4, "taker_buy_volume": 310.0, "taker_buy_quote": 5.921}, {"ts": 1772626440000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 416.7, "quote_volume": 7.95897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626500000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 1562.5, "quote_volume": 29.833854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626560000, "open": 0.0191, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 1997.3, "quote_volume": 38.143747, "trades": 4, "taker_buy_volume": 1473.7, "taker_buy_quote": 28.153459}, {"ts": 1772626620000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01908, "volume": 2894.5, "quote_volume": 55.229137, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.165263}, {"ts": 1772626680000, "open": 0.01908, "high": 0.01908, "low": 0.01904, "close": 0.01907, "volume": 2355.9, "quote_volume": 44.91029, "trades": 5, "taker_buy_volume": 1465.9, "taker_buy_quote": 27.960502}, {"ts": 1772626740000, "open": 0.01904, "high": 0.01907, "low": 0.01904, "close": 0.01907, "volume": 7318.2, "quote_volume": 139.53242, "trades": 4, "taker_buy_volume": 6271.1, "taker_buy_quote": 119.589877}, {"ts": 1772626800000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626860000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626920000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626980000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 4700.0, "quote_volume": 89.629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627040000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627100000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627160000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627220000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627280000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 907.3, "quote_volume": 17.293138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627340000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627400000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 4309.1, "quote_volume": 82.045264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627460000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627520000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 7592.6, "quote_volume": 144.74051, "trades": 3, "taker_buy_volume": 5037.2, "taker_buy_quote": 96.009032}, {"ts": 1772627580000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 3146.2, "quote_volume": 60.08912, "trades": 2, "taker_buy_volume": 3146.2, "taker_buy_quote": 60.08912}, {"ts": 1772627640000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 5331.6, "quote_volume": 101.83356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627700000, "open": 0.01912, "high": 0.01912, "low": 0.01909, "close": 0.0191, "volume": 7481.1, "quote_volume": 143.010919, "trades": 6, "taker_buy_volume": 5756.9, "taker_buy_quote": 110.061402}, {"ts": 1772627760000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 421.1, "quote_volume": 8.038799, "trades": 1, "taker_buy_volume": 421.1, "taker_buy_quote": 8.038799}, {"ts": 1772627820000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 1975.1, "quote_volume": 37.694338, "trades": 4, "taker_buy_volume": 526.3, "taker_buy_quote": 10.047067}, {"ts": 1772627880000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 41964.6, "quote_volume": 801.529589, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627940000, "open": 0.01909, "high": 0.01913, "low": 0.01909, "close": 0.01913, "volume": 6106.7, "quote_volume": 116.775339, "trades": 5, "taker_buy_volume": 4388.0, "taker_buy_quote": 83.94244}, {"ts": 1772628000000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 1458.4, "quote_volume": 27.893984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628060000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 468.8, "quote_volume": 8.968144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628120000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 2291.7, "quote_volume": 43.794387, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628180000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1458.4, "quote_volume": 27.870024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628240000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1099.7, "quote_volume": 20.999062, "trades": 2, "taker_buy_volume": 578.9, "taker_buy_quote": 11.05699}, {"ts": 1772628300000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1105.2, "quote_volume": 21.087216, "trades": 2, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.087216}, {"ts": 1772628360000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 1684.1, "quote_volume": 32.126839, "trades": 3, "taker_buy_volume": 1684.1, "taker_buy_quote": 32.126839}, {"ts": 1772628420000, "open": 0.01906, "high": 0.01911, "low": 0.01906, "close": 0.01909, "volume": 1635.5, "quote_volume": 31.210152, "trades": 3, "taker_buy_volume": 406.7, "taker_buy_quote": 7.772037}, {"ts": 1772628480000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 468.8, "quote_volume": 8.95408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628540000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 1927.1, "quote_volume": 36.826881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628600000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1406.3, "quote_volume": 26.87856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628660000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01912, "volume": 2041.6, "quote_volume": 39.040184, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.13}, {"ts": 1772628720000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 1458.3, "quote_volume": 27.877488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628780000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 2135.4, "quote_volume": 40.823119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628840000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1041.7, "quote_volume": 19.911575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628900000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628960000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 9503.9, "quote_volume": 181.994477, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.0275}, {"ts": 1772629020000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1043.3, "quote_volume": 20.000061, "trades": 1, "taker_buy_volume": 1043.3, "taker_buy_quote": 20.000061}, {"ts": 1772629080000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629140000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 7488.6, "quote_volume": 143.706234, "trades": 2, "taker_buy_volume": 7488.6, "taker_buy_quote": 143.706234}, {"ts": 1772629200000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 1747.0, "quote_volume": 33.525481, "trades": 3, "taker_buy_volume": 1226.2, "taker_buy_quote": 23.536537}, {"ts": 1772629260000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 6264.5, "quote_volume": 120.3369, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.3785}, {"ts": 1772629320000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1502.5, "quote_volume": 28.838674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629380000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1870.1, "quote_volume": 35.891931, "trades": 4, "taker_buy_volume": 471.2, "taker_buy_quote": 9.04704}, {"ts": 1772629440000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 6228.1, "quote_volume": 119.625221, "trades": 6, "taker_buy_volume": 4881.0, "taker_buy_quote": 93.76401}, {"ts": 1772629500000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1347.1, "quote_volume": 25.877791, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629560000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 569.9, "quote_volume": 10.947779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629620000, "open": 0.01925, "high": 0.01927, "low": 0.01925, "close": 0.01925, "volume": 7713.4, "quote_volume": 148.555848, "trades": 6, "taker_buy_volume": 6569.9, "taker_buy_quote": 126.543473}, {"ts": 1772629680000, "open": 0.01927, "high": 0.01931, "low": 0.01927, "close": 0.01929, "volume": 44364.0, "quote_volume": 855.930451, "trades": 35, "taker_buy_volume": 43333.1, "taker_buy_quote": 836.04439}, {"ts": 1772629740000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629800000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629860000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 484.9, "quote_volume": 9.334325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629920000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629980000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630040000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630100000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 2336.5, "quote_volume": 45.00099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630160000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630220000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630280000, "open": 0.01924, "high": 0.01925, "low": 0.01924, "close": 0.01925, "volume": 1351.8, "quote_volume": 26.0182, "trades": 2, "taker_buy_volume": 956.8, "taker_buy_quote": 18.4184}, {"ts": 1772630340000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 2502.7, "quote_volume": 48.101894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630400000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630460000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630520000, "open": 0.01924, "high": 0.01924, "low": 0.01923, "close": 0.01923, "volume": 1258.5, "quote_volume": 24.205966, "trades": 2, "taker_buy_volume": 501.1, "taker_buy_quote": 9.641164}, {"ts": 1772630580000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 28606.1, "quote_volume": 549.611765, "trades": 5, "taker_buy_volume": 1504.2, "taker_buy_quote": 28.925766}, {"ts": 1772630640000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630700000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630760000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 3676.8, "quote_volume": 70.7784, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 70.7784}, {"ts": 1772630820000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630880000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 256.1, "quote_volume": 4.940169, "trades": 1, "taker_buy_volume": 256.1, "taker_buy_quote": 4.940169}, {"ts": 1772630940000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 5850.0, "quote_volume": 112.7295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631000000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 1161.2, "quote_volume": 22.36992, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.035816}, {"ts": 1772631060000, "open": 0.01925, "high": 0.01927, "low": 0.01925, "close": 0.01927, "volume": 4047.9, "quote_volume": 77.956452, "trades": 6, "taker_buy_volume": 1927.2, "taker_buy_quote": 37.132977}, {"ts": 1772631120000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 1759.3, "quote_volume": 33.888758, "trades": 4, "taker_buy_volume": 464.0, "taker_buy_quote": 8.94128}, {"ts": 1772631180000, "open": 0.01926, "high": 0.01926, "low": 0.01925, "close": 0.01926, "volume": 1919.5, "quote_volume": 36.964882, "trades": 4, "taker_buy_volume": 1401.4, "taker_buy_quote": 26.986276}, {"ts": 1772631240000, "open": 0.01924, "high": 0.01924, "low": 0.01923, "close": 0.01923, "volume": 984.4, "quote_volume": 18.934675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631300000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 526.1, "quote_volume": 10.111642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631360000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631420000, "open": 0.01921, "high": 0.01923, "low": 0.01921, "close": 0.01922, "volume": 4587.3, "quote_volume": 88.140784, "trades": 7, "taker_buy_volume": 1406.3, "taker_buy_quote": 27.033774}, {"ts": 1772631480000, "open": 0.01924, "high": 0.01924, "low": 0.01922, "close": 0.01924, "volume": 2759.9, "quote_volume": 53.08278, "trades": 6, "taker_buy_volume": 1875.1, "taker_buy_quote": 36.076924}, {"ts": 1772631540000, "open": 0.01925, "high": 0.01925, "low": 0.01923, "close": 0.01924, "volume": 2341.3, "quote_volume": 45.037782, "trades": 5, "taker_buy_volume": 937.5, "taker_buy_quote": 18.042708}, {"ts": 1772631600000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 1088.0, "quote_volume": 20.916541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631660000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631720000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631780000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631840000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631900000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 2584.0, "quote_volume": 49.66448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631960000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632020000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 724.2, "quote_volume": 13.926366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632080000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 312.0, "quote_volume": 5.99976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632140000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 25383.1, "quote_volume": 488.312344, "trades": 6, "taker_buy_volume": 25383.1, "taker_buy_quote": 488.312344}, {"ts": 1772632200000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632260000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 3200.6, "quote_volume": 61.483526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632320000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 416.7, "quote_volume": 8.017308, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 8.017308}, {"ts": 1772632380000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01923, "volume": 2549.6, "quote_volume": 49.034016, "trades": 5, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.037059}, {"ts": 1772632440000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632500000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632560000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1736.8, "quote_volume": 33.450768, "trades": 1, "taker_buy_volume": 1736.8, "taker_buy_quote": 33.450768}, {"ts": 1772632620000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 653.9, "quote_volume": 12.600653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632680000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 954.2, "quote_volume": 18.377892, "trades": 1, "taker_buy_volume": 954.2, "taker_buy_quote": 18.377892}, {"ts": 1772632740000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 1510.6, "quote_volume": 29.07905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632800000, "open": 0.01925, "high": 0.01928, "low": 0.01925, "close": 0.01928, "volume": 8114.6, "quote_volume": 156.3733, "trades": 3, "taker_buy_volume": 8114.6, "taker_buy_quote": 156.3733}, {"ts": 1772632860000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 9570.0, "quote_volume": 184.5096, "trades": 3, "taker_buy_volume": 9570.0, "taker_buy_quote": 184.5096}, {"ts": 1772632920000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632980000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633040000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 10224.7, "quote_volume": 196.927722, "trades": 3, "taker_buy_volume": 4374.7, "taker_buy_quote": 84.256722}, {"ts": 1772633100000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 5850.0, "quote_volume": 112.671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633160000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 319.8, "quote_volume": 6.159348, "trades": 1, "taker_buy_volume": 319.8, "taker_buy_quote": 6.159348}, {"ts": 1772633220000, "open": 0.01929, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 7147.9, "quote_volume": 137.87967, "trades": 4, "taker_buy_volume": 6348.9, "taker_buy_quote": 122.470281}, {"ts": 1772633280000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633340000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 526.1, "quote_volume": 10.127425, "trades": 1, "taker_buy_volume": 526.1, "taker_buy_quote": 10.127425}, {"ts": 1772633400000, "open": 0.01927, "high": 0.0193, "low": 0.01927, "close": 0.01928, "volume": 1979.2, "quote_volume": 38.164704, "trades": 4, "taker_buy_volume": 989.6, "taker_buy_quote": 19.085216}, {"ts": 1772633460000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 26692.1, "quote_volume": 515.180431, "trades": 7, "taker_buy_volume": 21811.4, "taker_buy_quote": 421.031728}, {"ts": 1772633520000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633580000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633640000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 1860.4, "quote_volume": 35.919685, "trades": 4, "taker_buy_volume": 932.6, "taker_buy_quote": 18.008506}, {"ts": 1772633700000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 2067.4, "quote_volume": 39.9117, "trades": 4, "taker_buy_volume": 1088.0, "taker_buy_quote": 21.00928}, {"ts": 1772633760000, "open": 0.01931, "high": 0.01932, "low": 0.0193, "close": 0.01931, "volume": 8351.7, "quote_volume": 161.276755, "trades": 6, "taker_buy_volume": 6908.3, "taker_buy_quote": 133.409856}, {"ts": 1772633820000, "open": 0.01934, "high": 0.01934, "low": 0.0193, "close": 0.0193, "volume": 1063.7, "quote_volume": 20.55529, "trades": 2, "taker_buy_volume": 1063.7, "taker_buy_quote": 20.55529}, {"ts": 1772633880000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 416.7, "quote_volume": 8.04231, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 8.04231}, {"ts": 1772633940000, "open": 0.01932, "high": 0.01934, "low": 0.01932, "close": 0.01932, "volume": 18943.3, "quote_volume": 366.281726, "trades": 7, "taker_buy_volume": 17500.0, "taker_buy_quote": 338.3915}, {"ts": 1772634000000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 3745.2, "quote_volume": 72.277721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634060000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 984.3, "quote_volume": 19.002145, "trades": 2, "taker_buy_volume": 468.8, "taker_buy_quote": 9.04784}, {"ts": 1772634120000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 1575.9, "quote_volume": 30.421351, "trades": 3, "taker_buy_volume": 596.5, "taker_buy_quote": 11.518415}, {"ts": 1772634180000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 982.3, "quote_volume": 18.964089, "trades": 2, "taker_buy_volume": 569.9, "taker_buy_quote": 11.004769}, {"ts": 1772634240000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 2376.2, "quote_volume": 45.84726, "trades": 5, "taker_buy_volume": 518.1, "taker_buy_quote": 10.004511}, {"ts": 1772634300000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 1505.2, "quote_volume": 29.049892, "trades": 3, "taker_buy_volume": 989.6, "taker_buy_quote": 19.103968}, {"ts": 1772634360000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1036.8, "quote_volume": 20.005601, "trades": 2, "taker_buy_volume": 572.9, "taker_buy_quote": 11.05697}, {"ts": 1772634420000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.0193, "volume": 6787.6, "quote_volume": 131.043739, "trades": 5, "taker_buy_volume": 4902.4, "taker_buy_quote": 94.665344}, {"ts": 1772634480000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 979.4, "quote_volume": 18.922008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634540000, "open": 0.01931, "high": 0.01933, "low": 0.01931, "close": 0.01933, "volume": 2476.7, "quote_volume": 47.839558, "trades": 5, "taker_buy_volume": 466.3, "taker_buy_quote": 9.013579}, {"ts": 1772634600000, "open": 0.01933, "high": 0.01941, "low": 0.01933, "close": 0.01941, "volume": 6972.6, "quote_volume": 134.915488, "trades": 5, "taker_buy_volume": 5941.7, "taker_buy_quote": 114.976851}, {"ts": 1772634660000, "open": 0.01938, "high": 0.01945, "low": 0.01938, "close": 0.01942, "volume": 18523.2, "quote_volume": 359.817722, "trades": 9, "taker_buy_volume": 5431.5, "taker_buy_quote": 105.539719}, {"ts": 1772634720000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01945, "volume": 6311.5, "quote_volume": 122.817175, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 113.841}, {"ts": 1772634780000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 512.8, "quote_volume": 9.943192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634840000, "open": 0.01945, "high": 0.01946, "low": 0.01943, "close": 0.01945, "volume": 21071.6, "quote_volume": 409.914913, "trades": 6, "taker_buy_volume": 18498.3, "taker_buy_quote": 359.873458}, {"ts": 1772634900000, "open": 0.01942, "high": 0.01942, "low": 0.01937, "close": 0.01937, "volume": 19965.0, "quote_volume": 386.960105, "trades": 7, "taker_buy_volume": 13991.3, "taker_buy_quote": 271.016662}, {"ts": 1772634960000, "open": 0.01938, "high": 0.01938, "low": 0.01931, "close": 0.01931, "volume": 27118.7, "quote_volume": 524.149047, "trades": 14, "taker_buy_volume": 3984.7, "taker_buy_quote": 77.104394}, {"ts": 1772635020000, "open": 0.01929, "high": 0.01933, "low": 0.01929, "close": 0.01933, "volume": 24694.1, "quote_volume": 476.660265, "trades": 6, "taker_buy_volume": 7776.9, "taker_buy_quote": 150.327477}, {"ts": 1772635080000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 11971.4, "quote_volume": 231.407162, "trades": 3, "taker_buy_volume": 1625.4, "taker_buy_quote": 31.418982}, {"ts": 1772635140000, "open": 0.01935, "high": 0.01937, "low": 0.01932, "close": 0.01932, "volume": 32642.8, "quote_volume": 631.747009, "trades": 15, "taker_buy_volume": 27432.8, "taker_buy_quote": 531.057433}, {"ts": 1772635200000, "open": 0.01934, "high": 0.01934, "low": 0.01933, "close": 0.01933, "volume": 1482.7, "quote_volume": 28.668394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635260000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635320000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 5678.8, "quote_volume": 109.657628, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.056648}, {"ts": 1772635380000, "open": 0.01929, "high": 0.0193, "low": 0.01926, "close": 0.01926, "volume": 23282.3, "quote_volume": 448.697985, "trades": 8, "taker_buy_volume": 989.6, "taker_buy_quote": 19.093551}, {"ts": 1772635440000, "open": 0.01925, "high": 0.01927, "low": 0.01924, "close": 0.01925, "volume": 36316.3, "quote_volume": 699.04388, "trades": 10, "taker_buy_volume": 1927.1, "taker_buy_quote": 37.123759}, {"ts": 1772635500000, "open": 0.01923, "high": 0.01923, "low": 0.01919, "close": 0.01919, "volume": 27291.9, "quote_volume": 524.181311, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635560000, "open": 0.01921, "high": 0.01924, "low": 0.0192, "close": 0.0192, "volume": 18861.0, "quote_volume": 362.54152, "trades": 9, "taker_buy_volume": 2318.1, "taker_buy_quote": 44.577063}, {"ts": 1772635620000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 1810.8, "quote_volume": 34.782445, "trades": 4, "taker_buy_volume": 575.9, "taker_buy_quote": 11.063039}, {"ts": 1772635680000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 1554.3, "quote_volume": 29.847223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635740000, "open": 0.01922, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 23439.7, "quote_volume": 450.526201, "trades": 6, "taker_buy_volume": 21596.6, "taker_buy_quote": 415.138681}, {"ts": 1772635800000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 1347.1, "quote_volume": 25.869501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635860000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1036.2, "quote_volume": 19.915764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635920000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635980000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 5745.8, "quote_volume": 110.549192, "trades": 3, "taker_buy_volume": 5745.8, "taker_buy_quote": 110.549192}, {"ts": 1772636040000, "open": 0.01923, "high": 0.01924, "low": 0.01922, "close": 0.01922, "volume": 19048.6, "quote_volume": 366.237052, "trades": 5, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.554}, {"ts": 1772636100000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636160000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636220000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 621.4, "quote_volume": 11.949522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636280000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 2186.0, "quote_volume": 41.99306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636340000, "open": 0.01922, "high": 0.01924, "low": 0.01922, "close": 0.01924, "volume": 8320.4, "quote_volume": 159.951126, "trades": 4, "taker_buy_volume": 8320.4, "taker_buy_quote": 159.951126}, {"ts": 1772636400000, "open": 0.01926, "high": 0.01936, "low": 0.01926, "close": 0.01931, "volume": 145634.7, "quote_volume": 2813.436605, "trades": 46, "taker_buy_volume": 123522.7, "taker_buy_quote": 2386.27186}, {"ts": 1772636460000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 876.3, "quote_volume": 16.913105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636520000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636580000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636640000, "open": 0.01931, "high": 0.01931, "low": 0.01928, "close": 0.01929, "volume": 92231.2, "quote_volume": 1780.06441, "trades": 23, "taker_buy_volume": 15142.1, "taker_buy_quote": 292.091109}, {"ts": 1772636700000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.0193, "volume": 1110.1, "quote_volume": 21.42633, "trades": 3, "taker_buy_volume": 833.4, "taker_buy_quote": 16.088787}, {"ts": 1772636760000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 416.7, "quote_volume": 8.04231, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 8.04231}, {"ts": 1772636820000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 661.3, "quote_volume": 12.756477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636880000, "open": 0.01932, "high": 0.01934, "low": 0.01932, "close": 0.01934, "volume": 6027.4, "quote_volume": 116.497821, "trades": 4, "taker_buy_volume": 4585.3, "taker_buy_quote": 88.636449}, {"ts": 1772636940000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637000000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 7980.2, "quote_volume": 154.093538, "trades": 4, "taker_buy_volume": 7567.8, "taker_buy_quote": 146.134218}, {"ts": 1772637060000, "open": 0.01932, "high": 0.01935, "low": 0.01932, "close": 0.01935, "volume": 3689.0, "quote_volume": 71.339593, "trades": 3, "taker_buy_volume": 3689.0, "taker_buy_quote": 71.339593}, {"ts": 1772637120000, "open": 0.01933, "high": 0.01935, "low": 0.01933, "close": 0.01934, "volume": 11429.3, "quote_volume": 221.086083, "trades": 5, "taker_buy_volume": 10604.5, "taker_buy_quote": 205.138575}, {"ts": 1772637180000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01935, "volume": 41253.9, "quote_volume": 797.990499, "trades": 14, "taker_buy_volume": 6475.0, "taker_buy_quote": 125.293415}, {"ts": 1772637240000, "open": 0.01933, "high": 0.01933, "low": 0.01931, "close": 0.01931, "volume": 4093.7, "quote_volume": 79.057685, "trades": 2, "taker_buy_volume": 3676.8, "taker_buy_quote": 70.999008}, {"ts": 1772637300000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 479.0, "quote_volume": 9.25428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637360000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637420000, "open": 0.01933, "high": 0.01936, "low": 0.01933, "close": 0.01936, "volume": 25563.6, "quote_volume": 494.554031, "trades": 14, "taker_buy_volume": 15253.6, "taker_buy_quote": 295.261731}, {"ts": 1772637480000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 527.0, "quote_volume": 10.20272, "trades": 1, "taker_buy_volume": 527.0, "taker_buy_quote": 10.20272}, {"ts": 1772637540000, "open": 0.01936, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 30494.7, "quote_volume": 590.38879, "trades": 6, "taker_buy_volume": 30494.7, "taker_buy_quote": 590.38879}, {"ts": 1772637600000, "open": 0.0194, "high": 0.01942, "low": 0.01939, "close": 0.01942, "volume": 7684.0, "quote_volume": 149.131135, "trades": 4, "taker_buy_volume": 7168.5, "taker_buy_quote": 139.13559}, {"ts": 1772637660000, "open": 0.01943, "high": 0.01943, "low": 0.0194, "close": 0.0194, "volume": 1998.7, "quote_volume": 38.812035, "trades": 5, "taker_buy_volume": 1070.9, "taker_buy_quote": 20.807587}, {"ts": 1772637720000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 5315.0, "quote_volume": 103.16415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637780000, "open": 0.01941, "high": 0.01941, "low": 0.0194, "close": 0.0194, "volume": 2518.1, "quote_volume": 48.866995, "trades": 3, "taker_buy_volume": 932.6, "taker_buy_quote": 18.09244}, {"ts": 1772637840000, "open": 0.01938, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 2132.2, "quote_volume": 41.331362, "trades": 5, "taker_buy_volume": 984.4, "taker_buy_quote": 19.086998}, {"ts": 1772637900000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 1337.8, "quote_volume": 25.948705, "trades": 3, "taker_buy_volume": 876.3, "taker_buy_quote": 17.00022}, {"ts": 1772637960000, "open": 0.0194, "high": 0.01947, "low": 0.0194, "close": 0.01947, "volume": 14686.7, "quote_volume": 285.757958, "trades": 8, "taker_buy_volume": 7945.7, "taker_buy_quote": 154.510688}, {"ts": 1772638020000, "open": 0.01948, "high": 0.01951, "low": 0.01944, "close": 0.0195, "volume": 46858.5, "quote_volume": 912.769452, "trades": 14, "taker_buy_volume": 45466.7, "taker_buy_quote": 885.668122}, {"ts": 1772638080000, "open": 0.01952, "high": 0.01952, "low": 0.01949, "close": 0.01952, "volume": 1838.2, "quote_volume": 35.8642, "trades": 4, "taker_buy_volume": 1427.9, "taker_buy_quote": 27.867453}, {"ts": 1772638140000, "open": 0.01953, "high": 0.01957, "low": 0.01952, "close": 0.01957, "volume": 18370.3, "quote_volume": 359.09649, "trades": 12, "taker_buy_volume": 18085.1, "taker_buy_quote": 353.529386}, {"ts": 1772638200000, "open": 0.01955, "high": 0.01955, "low": 0.01954, "close": 0.01954, "volume": 1146.8, "quote_volume": 22.414323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638260000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.0196, "volume": 6368.0, "quote_volume": 124.710664, "trades": 4, "taker_buy_volume": 6368.0, "taker_buy_quote": 124.710664}, {"ts": 1772638320000, "open": 0.01958, "high": 0.01958, "low": 0.01952, "close": 0.01952, "volume": 4807.5, "quote_volume": 93.954265, "trades": 4, "taker_buy_volume": 1429.9, "taker_buy_quote": 27.985133}, {"ts": 1772638380000, "open": 0.01953, "high": 0.01953, "low": 0.01951, "close": 0.01951, "volume": 6930.5, "quote_volume": 135.225337, "trades": 3, "taker_buy_volume": 564.1, "taker_buy_quote": 11.016873}, {"ts": 1772638440000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638500000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 2035.8, "quote_volume": 39.718458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638560000, "open": 0.0195, "high": 0.01953, "low": 0.01949, "close": 0.01949, "volume": 13430.5, "quote_volume": 261.908688, "trades": 10, "taker_buy_volume": 7328.9, "taker_buy_quote": 142.931591}, {"ts": 1772638620000, "open": 0.01949, "high": 0.01951, "low": 0.01948, "close": 0.01951, "volume": 14779.0, "quote_volume": 287.928289, "trades": 5, "taker_buy_volume": 13493.5, "taker_buy_quote": 262.86369}, {"ts": 1772638680000, "open": 0.01952, "high": 0.01952, "low": 0.01947, "close": 0.01947, "volume": 1028.5, "quote_volume": 20.04797, "trades": 2, "taker_buy_volume": 1028.5, "taker_buy_quote": 20.04797}, {"ts": 1772638740000, "open": 0.01946, "high": 0.01946, "low": 0.01944, "close": 0.01945, "volume": 17886.7, "quote_volume": 347.902633, "trades": 9, "taker_buy_volume": 968.5, "taker_buy_quote": 18.837325}, {"ts": 1772638800000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638860000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 6330.3, "quote_volume": 123.193309, "trades": 2, "taker_buy_volume": 6330.3, "taker_buy_quote": 123.193309}, {"ts": 1772638920000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638980000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639040000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 14535.3, "quote_volume": 282.898831, "trades": 3, "taker_buy_volume": 14535.3, "taker_buy_quote": 282.898831}, {"ts": 1772639100000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2000.0, "quote_volume": 38.94, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.94}, {"ts": 1772639160000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639220000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 1486.3, "quote_volume": 28.931306, "trades": 2, "taker_buy_volume": 790.8, "taker_buy_quote": 15.396876}, {"ts": 1772639280000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 5850.0, "quote_volume": 113.8995, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 113.8995}, {"ts": 1772639340000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 4291.9, "quote_volume": 83.563293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639400000, "open": 0.01949, "high": 0.01951, "low": 0.01948, "close": 0.01951, "volume": 38853.5, "quote_volume": 757.384527, "trades": 8, "taker_buy_volume": 37934.7, "taker_buy_quote": 739.486303}, {"ts": 1772639460000, "open": 0.01952, "high": 0.01953, "low": 0.0195, "close": 0.01952, "volume": 7839.0, "quote_volume": 152.953277, "trades": 5, "taker_buy_volume": 1487.1, "taker_buy_quote": 29.03332}, {"ts": 1772639520000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 4839.3, "quote_volume": 94.559922, "trades": 2, "taker_buy_volume": 3053.9, "taker_buy_quote": 59.673206}, {"ts": 1772639580000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639640000, "open": 0.01954, "high": 0.01957, "low": 0.01954, "close": 0.01955, "volume": 20813.9, "quote_volume": 406.930327, "trades": 9, "taker_buy_volume": 15424.3, "taker_buy_quote": 301.612671}, {"ts": 1772639700000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 4897.7, "quote_volume": 95.750035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639760000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 362.3, "quote_volume": 7.086588, "trades": 1, "taker_buy_volume": 362.3, "taker_buy_quote": 7.086588}, {"ts": 1772639820000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639880000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.01959, "volume": 20150.8, "quote_volume": 394.834302, "trades": 10, "taker_buy_volume": 18226.6, "taker_buy_quote": 357.139224}, {"ts": 1772639940000, "open": 0.01961, "high": 0.01963, "low": 0.01961, "close": 0.01963, "volume": 4528.9, "quote_volume": 88.820867, "trades": 4, "taker_buy_volume": 4072.0, "taker_buy_quote": 79.85192}, {"ts": 1772640000000, "open": 0.01965, "high": 0.01966, "low": 0.01963, "close": 0.01964, "volume": 17217.2, "quote_volume": 338.156852, "trades": 10, "taker_buy_volume": 8482.9, "taker_buy_quote": 166.693406}, {"ts": 1772640060000, "open": 0.01964, "high": 0.01964, "low": 0.0196, "close": 0.01963, "volume": 27706.8, "quote_volume": 543.668828, "trades": 14, "taker_buy_volume": 6425.1, "taker_buy_quote": 126.188964}, {"ts": 1772640120000, "open": 0.01966, "high": 0.01971, "low": 0.01966, "close": 0.01971, "volume": 25243.9, "quote_volume": 497.060047, "trades": 15, "taker_buy_volume": 24050.5, "taker_buy_quote": 473.559157}, {"ts": 1772640180000, "open": 0.01969, "high": 0.01974, "low": 0.01968, "close": 0.01968, "volume": 13311.7, "quote_volume": 262.379438, "trades": 9, "taker_buy_volume": 8797.1, "taker_buy_quote": 173.481022}, {"ts": 1772640240000, "open": 0.01971, "high": 0.01971, "low": 0.01968, "close": 0.01969, "volume": 8402.0, "quote_volume": 165.382484, "trades": 6, "taker_buy_volume": 1785.8, "taker_buy_quote": 35.175668}, {"ts": 1772640300000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 1692.2, "quote_volume": 33.314316, "trades": 2, "taker_buy_volume": 1692.2, "taker_buy_quote": 33.314316}, {"ts": 1772640360000, "open": 0.01969, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 13338.7, "quote_volume": 262.527271, "trades": 3, "taker_buy_volume": 13338.7, "taker_buy_quote": 262.527271}, {"ts": 1772640420000, "open": 0.01965, "high": 0.01965, "low": 0.01961, "close": 0.01961, "volume": 18559.6, "quote_volume": 364.435885, "trades": 9, "taker_buy_volume": 15569.1, "taker_buy_quote": 305.727782}, {"ts": 1772640480000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640540000, "open": 0.01963, "high": 0.01964, "low": 0.01959, "close": 0.0196, "volume": 7636.3, "quote_volume": 149.814523, "trades": 5, "taker_buy_volume": 1380.2, "taker_buy_quote": 27.082024}, {"ts": 1772640600000, "open": 0.0196, "high": 0.01963, "low": 0.0196, "close": 0.01963, "volume": 2687.8, "quote_volume": 52.700289, "trades": 4, "taker_buy_volume": 2687.8, "taker_buy_quote": 52.700289}, {"ts": 1772640660000, "open": 0.01963, "high": 0.01963, "low": 0.01957, "close": 0.01957, "volume": 8522.7, "quote_volume": 166.90559, "trades": 6, "taker_buy_volume": 1022.7, "taker_buy_quote": 20.057141}, {"ts": 1772640720000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 408.2, "quote_volume": 7.992556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640780000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640840000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 1021.7, "quote_volume": 19.994669, "trades": 1, "taker_buy_volume": 1021.7, "taker_buy_quote": 19.994669}, {"ts": 1772640900000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 2695.6, "quote_volume": 52.725936, "trades": 1, "taker_buy_volume": 2695.6, "taker_buy_quote": 52.725936}, {"ts": 1772640960000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641020000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 977.1, "quote_volume": 19.127904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641080000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641140000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 2585.4, "quote_volume": 50.596278, "trades": 1, "taker_buy_volume": 2585.4, "taker_buy_quote": 50.596278}, {"ts": 1772641200000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 21097.5, "quote_volume": 412.878075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641260000, "open": 0.01951, "high": 0.01951, "low": 0.0195, "close": 0.0195, "volume": 7433.7, "quote_volume": 144.980215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641320000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 3962.3, "quote_volume": 77.243304, "trades": 5, "taker_buy_volume": 1807.7, "taker_buy_quote": 35.25015}, {"ts": 1772641380000, "open": 0.01949, "high": 0.01952, "low": 0.01949, "close": 0.01952, "volume": 2676.7, "quote_volume": 52.233878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641440000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 3607.1, "quote_volume": 70.393756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641500000, "open": 0.0195, "high": 0.01954, "low": 0.0195, "close": 0.01954, "volume": 26687.8, "quote_volume": 521.176884, "trades": 9, "taker_buy_volume": 1025.6, "taker_buy_quote": 20.040224}, {"ts": 1772641560000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 510.2, "quote_volume": 9.969308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641620000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641680000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641740000, "open": 0.01953, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 9205.7, "quote_volume": 179.764002, "trades": 3, "taker_buy_volume": 9205.7, "taker_buy_quote": 179.764002}, {"ts": 1772641800000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1024.3, "quote_volume": 19.994336, "trades": 1, "taker_buy_volume": 1024.3, "taker_buy_quote": 19.994336}, {"ts": 1772641860000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 357.5, "quote_volume": 6.989125, "trades": 1, "taker_buy_volume": 357.5, "taker_buy_quote": 6.989125}, {"ts": 1772641920000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 2190.2, "quote_volume": 42.862214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641980000, "open": 0.01958, "high": 0.01958, "low": 0.01956, "close": 0.01957, "volume": 3035.9, "quote_volume": 59.420358, "trades": 7, "taker_buy_volume": 2164.1, "taker_buy_quote": 42.36795}, {"ts": 1772642040000, "open": 0.01957, "high": 0.01957, "low": 0.01955, "close": 0.01956, "volume": 7402.6, "quote_volume": 144.794823, "trades": 8, "taker_buy_volume": 2573.2, "taker_buy_quote": 50.357524}, {"ts": 1772642100000, "open": 0.01958, "high": 0.01958, "low": 0.01955, "close": 0.01957, "volume": 7589.5, "quote_volume": 148.518372, "trades": 6, "taker_buy_volume": 6773.1, "taker_buy_quote": 132.55367}, {"ts": 1772642160000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642220000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 1216.1, "quote_volume": 23.806216, "trades": 2, "taker_buy_volume": 713.9, "taker_buy_quote": 13.978162}, {"ts": 1772642280000, "open": 0.01957, "high": 0.01957, "low": 0.01956, "close": 0.01956, "volume": 820.6, "quote_volume": 16.055018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642340000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 11033.7, "quote_volume": 216.111236, "trades": 6, "taker_buy_volume": 11033.7, "taker_buy_quote": 216.111236}, {"ts": 1772642400000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.0196, "volume": 6572.2, "quote_volume": 128.827619, "trades": 6, "taker_buy_volume": 3980.5, "taker_buy_quote": 78.050632}, {"ts": 1772642460000, "open": 0.0196, "high": 0.01963, "low": 0.0196, "close": 0.01962, "volume": 8996.4, "quote_volume": 176.499989, "trades": 8, "taker_buy_volume": 8082.6, "taker_buy_quote": 158.58494}, {"ts": 1772642520000, "open": 0.01963, "high": 0.01963, "low": 0.01961, "close": 0.01961, "volume": 3052.9, "quote_volume": 59.903553, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 30.0339}, {"ts": 1772642580000, "open": 0.01962, "high": 0.01962, "low": 0.0196, "close": 0.01961, "volume": 2951.3, "quote_volume": 57.863338, "trades": 6, "taker_buy_volume": 1377.6, "taker_buy_quote": 27.018818}, {"ts": 1772642640000, "open": 0.01959, "high": 0.01962, "low": 0.01959, "close": 0.0196, "volume": 7679.6, "quote_volume": 150.582763, "trades": 5, "taker_buy_volume": 6258.2, "taker_buy_quote": 122.727384}, {"ts": 1772642700000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 3632.9, "quote_volume": 71.162899, "trades": 4, "taker_buy_volume": 564.1, "taker_buy_quote": 11.050719}, {"ts": 1772642760000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1071.2, "quote_volume": 20.99552, "trades": 2, "taker_buy_volume": 512.8, "taker_buy_quote": 10.05088}, {"ts": 1772642820000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 2964.4, "quote_volume": 58.077724, "trades": 4, "taker_buy_volume": 2964.4, "taker_buy_quote": 58.077724}, {"ts": 1772642880000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 1384.7, "quote_volume": 27.130376, "trades": 3, "taker_buy_volume": 1384.7, "taker_buy_quote": 27.130376}, {"ts": 1772642940000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 7667.3, "quote_volume": 150.217791, "trades": 5, "taker_buy_volume": 1999.9, "taker_buy_quote": 39.193425}, {"ts": 1772643000000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1333.3, "quote_volume": 26.13268, "trades": 4, "taker_buy_volume": 1333.3, "taker_buy_quote": 26.13268}, {"ts": 1772643060000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1133.4, "quote_volume": 22.203306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643120000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 1435.9, "quote_volume": 28.105691, "trades": 3, "taker_buy_volume": 1435.9, "taker_buy_quote": 28.105691}, {"ts": 1772643180000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1538.5, "quote_volume": 30.139215, "trades": 3, "taker_buy_volume": 1538.5, "taker_buy_quote": 30.139215}, {"ts": 1772643240000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 558.4, "quote_volume": 10.939056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643300000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 2000.0, "quote_volume": 39.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643360000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643420000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643480000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 456.9, "quote_volume": 8.950671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643540000, "open": 0.0196, "high": 0.01961, "low": 0.01956, "close": 0.01958, "volume": 2347.0, "quote_volume": 45.975152, "trades": 5, "taker_buy_volume": 972.0, "taker_buy_quote": 19.050664}, {"ts": 1772643600000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 7301.0, "quote_volume": 142.96809, "trades": 2, "taker_buy_volume": 7301.0, "taker_buy_quote": 142.96809}, {"ts": 1772643660000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.0196, "volume": 2913.2, "quote_volume": 57.082776, "trades": 3, "taker_buy_volume": 2405.6, "taker_buy_quote": 47.133816}, {"ts": 1772643720000, "open": 0.01959, "high": 0.01962, "low": 0.01959, "close": 0.01961, "volume": 4857.1, "quote_volume": 95.221219, "trades": 7, "taker_buy_volume": 1535.5, "taker_buy_quote": 30.11577}, {"ts": 1772643780000, "open": 0.01962, "high": 0.01964, "low": 0.01962, "close": 0.01962, "volume": 2850.0, "quote_volume": 55.936388, "trades": 6, "taker_buy_volume": 1428.6, "taker_buy_quote": 28.04852}, {"ts": 1772643840000, "open": 0.01964, "high": 0.01964, "low": 0.01959, "close": 0.0196, "volume": 2694.6, "quote_volume": 52.847281, "trades": 6, "taker_buy_volume": 816.4, "taker_buy_quote": 16.025932}, {"ts": 1772643900000, "open": 0.01959, "high": 0.0196, "low": 0.01958, "close": 0.01959, "volume": 1940.6, "quote_volume": 38.014845, "trades": 4, "taker_buy_volume": 871.8, "taker_buy_quote": 17.082665}, {"ts": 1772643960000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1895.1, "quote_volume": 37.106058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644020000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 1882.5, "quote_volume": 36.874072, "trades": 4, "taker_buy_volume": 871.8, "taker_buy_quote": 17.074459}, {"ts": 1772644080000, "open": 0.01959, "high": 0.01959, "low": 0.01957, "close": 0.01957, "volume": 943.1, "quote_volume": 18.467749, "trades": 2, "taker_buy_volume": 564.1, "taker_buy_quote": 11.050719}, {"ts": 1772644140000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 929.1, "quote_volume": 18.191778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644200000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 918.9, "quote_volume": 18.006379, "trades": 2, "taker_buy_volume": 512.8, "taker_buy_quote": 10.05088}, {"ts": 1772644260000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 306.1, "quote_volume": 5.99956, "trades": 1, "taker_buy_volume": 306.1, "taker_buy_quote": 5.99956}, {"ts": 1772644320000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644380000, "open": 0.0196, "high": 0.01963, "low": 0.0196, "close": 0.0196, "volume": 5736.2, "quote_volume": 112.489728, "trades": 6, "taker_buy_volume": 3746.7, "taker_buy_quote": 73.460814}, {"ts": 1772644440000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 913.8, "quote_volume": 17.915049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644500000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 812.2, "quote_volume": 15.910998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644560000, "open": 0.01959, "high": 0.01962, "low": 0.01959, "close": 0.01962, "volume": 964.5, "quote_volume": 18.909783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644620000, "open": 0.01961, "high": 0.01961, "low": 0.01957, "close": 0.01957, "volume": 2487.7, "quote_volume": 48.743845, "trades": 5, "taker_buy_volume": 1435.9, "taker_buy_quote": 28.122616}, {"ts": 1772644680000, "open": 0.01954, "high": 0.01957, "low": 0.01954, "close": 0.01956, "volume": 1997.8, "quote_volume": 39.062139, "trades": 4, "taker_buy_volume": 1025.6, "taker_buy_quote": 20.065351}, {"ts": 1772644740000, "open": 0.01954, "high": 0.01954, "low": 0.01952, "close": 0.01952, "volume": 5953.8, "quote_volume": 116.325936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644800000, "open": 0.01952, "high": 0.01952, "low": 0.01949, "close": 0.01949, "volume": 6660.3, "quote_volume": 129.884038, "trades": 4, "taker_buy_volume": 972.0, "taker_buy_quote": 18.967799}, {"ts": 1772644860000, "open": 0.01952, "high": 0.01952, "low": 0.01949, "close": 0.0195, "volume": 1900.4, "quote_volume": 37.061414, "trades": 4, "taker_buy_volume": 1441.2, "taker_buy_quote": 28.111606}, {"ts": 1772644920000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 1134.0, "quote_volume": 22.08465, "trades": 2, "taker_buy_volume": 1134.0, "taker_buy_quote": 22.08465}, {"ts": 1772644980000, "open": 0.01948, "high": 0.01948, "low": 0.01945, "close": 0.01945, "volume": 1438.6, "quote_volume": 27.996235, "trades": 3, "taker_buy_volume": 515.5, "taker_buy_quote": 10.04194}, {"ts": 1772645040000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 674.6, "quote_volume": 13.12097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645100000, "open": 0.01947, "high": 0.01947, "low": 0.01944, "close": 0.01944, "volume": 2956.5, "quote_volume": 57.489825, "trades": 4, "taker_buy_volume": 515.5, "taker_buy_quote": 10.036785}, {"ts": 1772645160000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 1233.0, "quote_volume": 23.990077, "trades": 3, "taker_buy_volume": 822.7, "taker_buy_quote": 16.009742}, {"ts": 1772645220000, "open": 0.01946, "high": 0.01946, "low": 0.01943, "close": 0.01943, "volume": 1391.8, "quote_volume": 27.062232, "trades": 3, "taker_buy_volume": 463.9, "taker_buy_quote": 9.027494}, {"ts": 1772645280000, "open": 0.01945, "high": 0.01945, "low": 0.01943, "close": 0.01943, "volume": 1646.8, "quote_volume": 32.020004, "trades": 5, "taker_buy_volume": 1134.0, "taker_buy_quote": 22.0563}, {"ts": 1772645340000, "open": 0.01943, "high": 0.01947, "low": 0.01943, "close": 0.01945, "volume": 1958.5, "quote_volume": 38.095865, "trades": 4, "taker_buy_volume": 876.3, "taker_buy_quote": 17.057437}, {"ts": 1772645400000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01947, "volume": 6263.2, "quote_volume": 122.003004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645460000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 410.3, "quote_volume": 7.988541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645520000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 1024.1, "quote_volume": 19.964822, "trades": 2, "taker_buy_volume": 511.3, "taker_buy_quote": 9.97035}, {"ts": 1772645580000, "open": 0.01949, "high": 0.01952, "low": 0.01949, "close": 0.01952, "volume": 1791.8, "quote_volume": 34.943208, "trades": 4, "taker_buy_volume": 1332.6, "taker_buy_quote": 25.9934}, {"ts": 1772645640000, "open": 0.0195, "high": 0.01952, "low": 0.01949, "close": 0.01952, "volume": 2566.8, "quote_volume": 50.057808, "trades": 5, "taker_buy_volume": 1546.4, "taker_buy_quote": 30.16511}, {"ts": 1772645700000, "open": 0.01951, "high": 0.01953, "low": 0.01951, "close": 0.01953, "volume": 8201.3, "quote_volume": 160.094521, "trades": 6, "taker_buy_volume": 6721.8, "taker_buy_quote": 131.218254}, {"ts": 1772645760000, "open": 0.01953, "high": 0.01954, "low": 0.01952, "close": 0.01954, "volume": 2861.9, "quote_volume": 55.888851, "trades": 6, "taker_buy_volume": 923.1, "taker_buy_quote": 18.033271}, {"ts": 1772645820000, "open": 0.01953, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 1428.6, "quote_volume": 27.891374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645880000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 969.4, "quote_volume": 18.922688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645940000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 5354.5, "quote_volume": 104.62693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646000000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646060000, "open": 0.01956, "high": 0.01956, "low": 0.01955, "close": 0.01955, "volume": 1484.8, "quote_volume": 29.038096, "trades": 3, "taker_buy_volume": 1025.6, "taker_buy_quote": 20.060736}, {"ts": 1772646120000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 4365.4, "quote_volume": 85.395373, "trades": 9, "taker_buy_volume": 3804.2, "taker_buy_quote": 74.418301}, {"ts": 1772646180000, "open": 0.01957, "high": 0.01958, "low": 0.01955, "close": 0.01955, "volume": 2940.7, "quote_volume": 57.545904, "trades": 5, "taker_buy_volume": 2481.5, "taker_buy_quote": 48.568544}, {"ts": 1772646240000, "open": 0.01957, "high": 0.01957, "low": 0.01955, "close": 0.01955, "volume": 1941.1, "quote_volume": 37.957735, "trades": 4, "taker_buy_volume": 461.5, "taker_buy_quote": 9.031555}, {"ts": 1772646300000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 561.2, "quote_volume": 10.97146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646360000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01956, "volume": 1597.6, "quote_volume": 31.254184, "trades": 3, "taker_buy_volume": 512.8, "taker_buy_quote": 10.035496}, {"ts": 1772646420000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01955, "volume": 2105.1, "quote_volume": 41.159833, "trades": 4, "taker_buy_volume": 512.8, "taker_buy_quote": 10.030368}, {"ts": 1772646480000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646540000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646600000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 8523.0, "quote_volume": 166.860927, "trades": 5, "taker_buy_volume": 8523.0, "taker_buy_quote": 166.860927}, {"ts": 1772646660000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 356.7, "quote_volume": 6.99132, "trades": 1, "taker_buy_volume": 356.7, "taker_buy_quote": 6.99132}, {"ts": 1772646720000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 5850.0, "quote_volume": 114.426, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 114.426}, {"ts": 1772646780000, "open": 0.01958, "high": 0.01958, "low": 0.01956, "close": 0.01958, "volume": 9733.3, "quote_volume": 190.56985, "trades": 6, "taker_buy_volume": 5850.0, "taker_buy_quote": 114.543}, {"ts": 1772646840000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 307.0, "quote_volume": 6.01106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646900000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 775.0, "quote_volume": 15.1745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646960000, "open": 0.01958, "high": 0.01958, "low": 0.01956, "close": 0.01956, "volume": 26674.5, "quote_volume": 522.134486, "trades": 10, "taker_buy_volume": 864.4, "taker_buy_quote": 16.916308}, {"ts": 1772647020000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 12269.8, "quote_volume": 239.997288, "trades": 3, "taker_buy_volume": 11700.0, "taker_buy_quote": 228.852}, {"ts": 1772647080000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647140000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 382.9, "quote_volume": 7.493353, "trades": 1, "taker_buy_volume": 382.9, "taker_buy_quote": 7.493353}, {"ts": 1772647200000, "open": 0.01956, "high": 0.01958, "low": 0.01956, "close": 0.01958, "volume": 7900.7, "quote_volume": 154.625432, "trades": 3, "taker_buy_volume": 7312.0, "taker_buy_quote": 143.11046}, {"ts": 1772647260000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 2194.5, "quote_volume": 42.96831, "trades": 1, "taker_buy_volume": 2194.5, "taker_buy_quote": 42.96831}, {"ts": 1772647320000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647380000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1570.4, "quote_volume": 30.748432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647440000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1906.1, "quote_volume": 37.35956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647500000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 4359.3, "quote_volume": 85.44228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647560000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 964.5, "quote_volume": 18.9042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647620000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1746.8, "quote_volume": 34.23728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647680000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 507.6, "quote_volume": 9.94896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647740000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647800000, "open": 0.01957, "high": 0.01959, "low": 0.01955, "close": 0.01955, "volume": 160324.0, "quote_volume": 3134.660521, "trades": 49, "taker_buy_volume": 159793.0, "taker_buy_quote": 3124.268851}, {"ts": 1772647860000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01954, "volume": 2306.6, "quote_volume": 45.06047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647920000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 1769.1, "quote_volume": 34.550523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647980000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648040000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 6494.0, "quote_volume": 126.88632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648100000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 10970.3, "quote_volume": 214.081756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648160000, "open": 0.01956, "high": 0.01956, "low": 0.01955, "close": 0.01955, "volume": 13000.0, "quote_volume": 254.2085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648220000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 687.1, "quote_volume": 13.419063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648280000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 2629.3, "quote_volume": 51.429108, "trades": 2, "taker_buy_volume": 2629.3, "taker_buy_quote": 51.429108}, {"ts": 1772648340000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648400000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648460000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648520000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648580000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648640000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648700000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648760000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648820000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648880000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648940000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649000000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 5850.0, "quote_volume": 114.777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649060000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 1025.6, "quote_volume": 20.086376, "trades": 2, "taker_buy_volume": 512.8, "taker_buy_quote": 10.045752}, {"ts": 1772649120000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649180000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649240000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 2161.0, "quote_volume": 42.26916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649300000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 7033.0, "quote_volume": 137.49515, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649360000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649420000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 675.7, "quote_volume": 13.209935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649480000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 475.2, "quote_volume": 9.29016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649540000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649600000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649660000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1019.2, "quote_volume": 19.955936, "trades": 1, "taker_buy_volume": 1019.2, "taker_buy_quote": 19.955936}, {"ts": 1772649720000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 559.1, "quote_volume": 10.95836, "trades": 1, "taker_buy_volume": 559.1, "taker_buy_quote": 10.95836}, {"ts": 1772649780000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649840000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649900000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 5850.0, "quote_volume": 114.8355, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 114.8355}, {"ts": 1772649960000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650020000, "open": 0.01963, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 5912.8, "quote_volume": 116.046338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650080000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 1428.6, "quote_volume": 28.057704, "trades": 3, "taker_buy_volume": 1428.6, "taker_buy_quote": 28.057704}, {"ts": 1772650140000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 969.4, "quote_volume": 19.039016, "trades": 2, "taker_buy_volume": 969.4, "taker_buy_quote": 19.039016}, {"ts": 1772650200000, "open": 0.01964, "high": 0.01968, "low": 0.01964, "close": 0.01968, "volume": 16191.0, "quote_volume": 318.167603, "trades": 9, "taker_buy_volume": 16191.0, "taker_buy_quote": 318.167603}, {"ts": 1772650260000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 3716.8, "quote_volume": 73.116168, "trades": 4, "taker_buy_volume": 2194.0, "taker_buy_quote": 43.17792}, {"ts": 1772650320000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 1793.6, "quote_volume": 35.262176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650380000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 5511.4, "quote_volume": 108.4868, "trades": 5, "taker_buy_volume": 5511.4, "taker_buy_quote": 108.4868}, {"ts": 1772650440000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 2939.3, "quote_volume": 57.85956, "trades": 5, "taker_buy_volume": 1413.6, "taker_buy_quote": 27.833784}, {"ts": 1772650500000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650560000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 6759.0, "quote_volume": 133.221364, "trades": 3, "taker_buy_volume": 553.5, "taker_buy_quote": 10.91502}, {"ts": 1772650620000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 355.3, "quote_volume": 7.002963, "trades": 1, "taker_buy_volume": 355.3, "taker_buy_quote": 7.002963}, {"ts": 1772650680000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650740000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 7489.2, "quote_volume": 147.612132, "trades": 2, "taker_buy_volume": 7489.2, "taker_buy_quote": 147.612132}, {"ts": 1772650800000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 6381.9, "quote_volume": 125.909568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650860000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 4266.9, "quote_volume": 84.228606, "trades": 1, "taker_buy_volume": 4266.9, "taker_buy_quote": 84.228606}, {"ts": 1772650920000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01971, "volume": 16006.7, "quote_volume": 315.711911, "trades": 9, "taker_buy_volume": 6168.7, "taker_buy_quote": 121.708451}, {"ts": 1772650980000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01973, "volume": 5892.8, "quote_volume": 116.251309, "trades": 5, "taker_buy_volume": 5438.3, "taker_buy_quote": 107.297659}, {"ts": 1772651040000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01971, "volume": 14571.0, "quote_volume": 287.39953, "trades": 10, "taker_buy_volume": 4389.0, "taker_buy_quote": 86.59497}, {"ts": 1772651100000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1005.4, "quote_volume": 19.85665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651160000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 45140.2, "quote_volume": 891.970352, "trades": 2, "taker_buy_volume": 45140.2, "taker_buy_quote": 891.970352}, {"ts": 1772651220000, "open": 0.01974, "high": 0.01976, "low": 0.01974, "close": 0.01976, "volume": 66284.9, "quote_volume": 1308.47403, "trades": 6, "taker_buy_volume": 45645.4, "taker_buy_quote": 901.0503}, {"ts": 1772651280000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 505.1, "quote_volume": 9.970674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651340000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 7034.6, "quote_volume": 138.93335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651400000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 4948.7, "quote_volume": 97.786312, "trades": 1, "taker_buy_volume": 4948.7, "taker_buy_quote": 97.786312}, {"ts": 1772651460000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651520000, "open": 0.01976, "high": 0.01981, "low": 0.01976, "close": 0.01981, "volume": 18173.8, "quote_volume": 359.708178, "trades": 10, "taker_buy_volume": 18173.8, "taker_buy_quote": 359.708178}, {"ts": 1772651580000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 1411.4, "quote_volume": 27.970441, "trades": 3, "taker_buy_volume": 1411.4, "taker_buy_quote": 27.970441}, {"ts": 1772651640000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651700000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651760000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1464.7, "quote_volume": 29.00106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651820000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 17755.5, "quote_volume": 351.457881, "trades": 4, "taker_buy_volume": 456.9, "taker_buy_quote": 9.04662}, {"ts": 1772651880000, "open": 0.01981, "high": 0.01985, "low": 0.01981, "close": 0.01985, "volume": 13131.4, "quote_volume": 260.411794, "trades": 4, "taker_buy_volume": 13131.4, "taker_buy_quote": 260.411794}, {"ts": 1772651940000, "open": 0.01986, "high": 0.01987, "low": 0.01984, "close": 0.01985, "volume": 353461.4, "quote_volume": 7019.768795, "trades": 102, "taker_buy_volume": 84856.8, "taker_buy_quote": 1685.666957}, {"ts": 1772652000000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 8178.8, "quote_volume": 162.34918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652060000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 10754.7, "quote_volume": 213.08291, "trades": 4, "taker_buy_volume": 9537.2, "taker_buy_quote": 188.964235}, {"ts": 1772652120000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 1015.3, "quote_volume": 20.108524, "trades": 2, "taker_buy_volume": 1015.3, "taker_buy_quote": 20.108524}, {"ts": 1772652180000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652240000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 10597.5, "quote_volume": 209.411414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652300000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 763.7, "quote_volume": 15.075438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652360000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 4302.5, "quote_volume": 84.93135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652420000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652480000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 43508.2, "quote_volume": 857.720687, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652540000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 5850.0, "quote_volume": 115.3035, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 115.3035}, {"ts": 1772652600000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 5850.0, "quote_volume": 115.3035, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 115.3035}, {"ts": 1772652660000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 6992.0, "quote_volume": 137.7424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652720000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 16006.2, "quote_volume": 315.337635, "trades": 5, "taker_buy_volume": 2671.9, "taker_buy_quote": 52.651925}, {"ts": 1772652780000, "open": 0.0197, "high": 0.0197, "low": 0.01967, "close": 0.01967, "volume": 7380.6, "quote_volume": 145.207524, "trades": 4, "taker_buy_volume": 1530.6, "taker_buy_quote": 30.138024}, {"ts": 1772652840000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 10162.6, "quote_volume": 199.999968, "trades": 2, "taker_buy_volume": 10162.6, "taker_buy_quote": 199.999968}, {"ts": 1772652900000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 5850.0, "quote_volume": 115.1865, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 115.1865}, {"ts": 1772652960000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653020000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 5850.0, "quote_volume": 115.128, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 115.128}, {"ts": 1772653080000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01973, "volume": 22410.2, "quote_volume": 441.671088, "trades": 7, "taker_buy_volume": 21129.6, "taker_buy_quote": 416.413616}, {"ts": 1772653140000, "open": 0.01974, "high": 0.01976, "low": 0.01974, "close": 0.01976, "volume": 3595.0, "quote_volume": 71.01788, "trades": 3, "taker_buy_volume": 3595.0, "taker_buy_quote": 71.01788}, {"ts": 1772653200000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 5060.7, "quote_volume": 99.948825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653260000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 457.0, "quote_volume": 9.02575, "trades": 1, "taker_buy_volume": 457.0, "taker_buy_quote": 9.02575}, {"ts": 1772653320000, "open": 0.01977, "high": 0.0198, "low": 0.01977, "close": 0.01977, "volume": 159469.6, "quote_volume": 3152.884518, "trades": 27, "taker_buy_volume": 99829.8, "taker_buy_quote": 1973.805672}, {"ts": 1772653380000, "open": 0.01977, "high": 0.01978, "low": 0.01974, "close": 0.01974, "volume": 73109.1, "quote_volume": 1445.159364, "trades": 15, "taker_buy_volume": 24783.0, "taker_buy_quote": 490.002819}, {"ts": 1772653440000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653500000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653560000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 17169.1, "quote_volume": 339.202916, "trades": 4, "taker_buy_volume": 17169.1, "taker_buy_quote": 339.202916}, {"ts": 1772653620000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653680000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653740000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653800000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 4182.1, "quote_volume": 82.507782, "trades": 4, "taker_buy_volume": 3677.0, "taker_buy_quote": 72.54721}, {"ts": 1772653860000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 2409.0, "quote_volume": 47.47548, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.55}, {"ts": 1772653920000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01973, "volume": 25559.8, "quote_volume": 504.090869, "trades": 18, "taker_buy_volume": 16683.2, "taker_buy_quote": 328.99889}, {"ts": 1772653980000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654040000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 3947.8, "quote_volume": 77.892804, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 5.34954}, {"ts": 1772654100000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654160000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654220000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 13714.6, "quote_volume": 270.54609, "trades": 7, "taker_buy_volume": 13260.1, "taker_buy_quote": 261.58335}, {"ts": 1772654280000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 5020.8, "quote_volume": 99.010176, "trades": 3, "taker_buy_volume": 501.8, "taker_buy_quote": 9.895496}, {"ts": 1772654340000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 16018.1, "quote_volume": 315.469472, "trades": 9, "taker_buy_volume": 14588.2, "taker_buy_quote": 287.32904}, {"ts": 1772654400000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1348.0, "quote_volume": 26.58256, "trades": 1, "taker_buy_volume": 1348.0, "taker_buy_quote": 26.58256}, {"ts": 1772654460000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 3498.0, "quote_volume": 69.01554, "trades": 3, "taker_buy_volume": 3498.0, "taker_buy_quote": 69.01554}, {"ts": 1772654520000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654580000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 978.2, "quote_volume": 19.265438, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 9.2196}, {"ts": 1772654640000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 17330.0, "quote_volume": 341.0666, "trades": 5, "taker_buy_volume": 16873.1, "taker_buy_quote": 332.074808}, {"ts": 1772654700000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 459.2, "quote_volume": 9.04624, "trades": 1, "taker_buy_volume": 459.2, "taker_buy_quote": 9.04624}, {"ts": 1772654760000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 3383.4, "quote_volume": 66.64102, "trades": 4, "taker_buy_volume": 3383.4, "taker_buy_quote": 66.64102}, {"ts": 1772654820000, "open": 0.0197, "high": 0.0197, "low": 0.01967, "close": 0.01967, "volume": 1950.3, "quote_volume": 38.41224, "trades": 4, "taker_buy_volume": 1661.3, "taker_buy_quote": 32.72761}, {"ts": 1772654880000, "open": 0.01967, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 1341.6, "quote_volume": 26.393864, "trades": 3, "taker_buy_volume": 969.4, "taker_buy_quote": 19.07269}, {"ts": 1772654940000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 5086.5, "quote_volume": 100.00059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655000000, "open": 0.01966, "high": 0.01967, "low": 0.01966, "close": 0.01967, "volume": 10170.7, "quote_volume": 199.999169, "trades": 2, "taker_buy_volume": 10170.7, "taker_buy_quote": 199.999169}, {"ts": 1772655060000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 991.8, "quote_volume": 19.498788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655120000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655180000, "open": 0.01965, "high": 0.01965, "low": 0.01961, "close": 0.01961, "volume": 185751.6, "quote_volume": 3647.967207, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655240000, "open": 0.01962, "high": 0.01964, "low": 0.01961, "close": 0.01964, "volume": 49507.8, "quote_volume": 971.411531, "trades": 14, "taker_buy_volume": 26728.8, "taker_buy_quote": 524.692562}, {"ts": 1772655300000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655360000, "open": 0.01962, "high": 0.01967, "low": 0.01962, "close": 0.01965, "volume": 110131.5, "quote_volume": 2164.198344, "trades": 27, "taker_buy_volume": 84231.6, "taker_buy_quote": 1655.429884}, {"ts": 1772655420000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655480000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655540000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655600000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 5850.0, "quote_volume": 114.8355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655660000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 10256.3, "quote_volume": 201.093876, "trades": 7, "taker_buy_volume": 3005.1, "taker_buy_quote": 58.925396}, {"ts": 1772655720000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 3328.8, "quote_volume": 65.215807, "trades": 2, "taker_buy_volume": 461.5, "taker_buy_quote": 9.0454}, {"ts": 1772655780000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655840000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655900000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655960000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 547.4, "quote_volume": 10.745462, "trades": 1, "taker_buy_volume": 547.4, "taker_buy_quote": 10.745462}, {"ts": 1772656020000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656080000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656140000, "open": 0.01964, "high": 0.01964, "low": 0.01961, "close": 0.01961, "volume": 7682.1, "quote_volume": 150.722849, "trades": 6, "taker_buy_volume": 918.4, "taker_buy_quote": 18.028192}, {"ts": 1772656200000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 2402.6, "quote_volume": 47.120551, "trades": 4, "taker_buy_volume": 556.5, "taker_buy_quote": 10.91853}, {"ts": 1772656260000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 3516.7, "quote_volume": 68.958384, "trades": 4, "taker_buy_volume": 866.8, "taker_buy_quote": 16.993845}, {"ts": 1772656320000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.0196, "volume": 5670.9, "quote_volume": 111.047504, "trades": 5, "taker_buy_volume": 564.1, "taker_buy_quote": 11.05636}, {"ts": 1772656380000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1641.3, "quote_volume": 32.16948, "trades": 3, "taker_buy_volume": 1641.3, "taker_buy_quote": 32.16948}, {"ts": 1772656440000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 4873.0, "quote_volume": 95.575346, "trades": 8, "taker_buy_volume": 1991.9, "taker_buy_quote": 39.076975}, {"ts": 1772656500000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 1525.5, "quote_volume": 29.920157, "trades": 3, "taker_buy_volume": 510.2, "taker_buy_quote": 10.010124}, {"ts": 1772656560000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 7274.1, "quote_volume": 142.713781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656620000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 1148.6, "quote_volume": 22.529948, "trades": 2, "taker_buy_volume": 590.2, "taker_buy_quote": 11.579724}, {"ts": 1772656680000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1015.3, "quote_volume": 19.89988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656740000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 7651.2, "quote_volume": 149.959459, "trades": 5, "taker_buy_volume": 989.0, "taker_buy_quote": 19.3844}, {"ts": 1772656800000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 461.5, "quote_volume": 9.0454, "trades": 1, "taker_buy_volume": 461.5, "taker_buy_quote": 9.0454}, {"ts": 1772656860000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 2972.3, "quote_volume": 58.227357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656920000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1570.1, "quote_volume": 30.77396, "trades": 1, "taker_buy_volume": 1570.1, "taker_buy_quote": 30.77396}, {"ts": 1772656980000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657040000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 10346.0, "quote_volume": 202.7816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657100000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657160000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1076.9, "quote_volume": 21.10724, "trades": 2, "taker_buy_volume": 1076.9, "taker_buy_quote": 21.10724}, {"ts": 1772657220000, "open": 0.0196, "high": 0.0196, "low": 0.01954, "close": 0.01957, "volume": 226756.0, "quote_volume": 4438.95304, "trades": 41, "taker_buy_volume": 33709.2, "taker_buy_quote": 659.830878}, {"ts": 1772657280000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1384.6, "quote_volume": 27.110468, "trades": 3, "taker_buy_volume": 1384.6, "taker_buy_quote": 27.110468}, {"ts": 1772657340000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 3729.8, "quote_volume": 73.04897, "trades": 5, "taker_buy_volume": 1948.6, "taker_buy_quote": 38.173074}, {"ts": 1772657400000, "open": 0.01957, "high": 0.01958, "low": 0.01956, "close": 0.01956, "volume": 6481.8, "quote_volume": 126.849339, "trades": 4, "taker_buy_volume": 974.3, "taker_buy_quote": 19.067564}, {"ts": 1772657460000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 32193.4, "quote_volume": 628.741205, "trades": 7, "taker_buy_volume": 410.3, "taker_buy_quote": 8.017262}, {"ts": 1772657520000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 321.9, "quote_volume": 6.293145, "trades": 1, "taker_buy_volume": 321.9, "taker_buy_quote": 6.293145}, {"ts": 1772657580000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 5777.3, "quote_volume": 112.715123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657640000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657700000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657760000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.0195, "volume": 25309.3, "quote_volume": 493.191226, "trades": 6, "taker_buy_volume": 927.9, "taker_buy_quote": 18.09405}, {"ts": 1772657820000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 1391.8, "quote_volume": 27.134945, "trades": 3, "taker_buy_volume": 1391.8, "taker_buy_quote": 27.134945}, {"ts": 1772657880000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 1132.0, "quote_volume": 22.074, "trades": 2, "taker_buy_volume": 1132.0, "taker_buy_quote": 22.074}, {"ts": 1772657940000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 8563.9, "quote_volume": 167.062301, "trades": 5, "taker_buy_volume": 7594.5, "taker_buy_quote": 148.168695}, {"ts": 1772658000000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 1082.5, "quote_volume": 21.10875, "trades": 2, "taker_buy_volume": 1082.5, "taker_buy_quote": 21.10875}, {"ts": 1772658060000, "open": 0.01948, "high": 0.01948, "low": 0.01944, "close": 0.01944, "volume": 18937.4, "quote_volume": 368.276552, "trades": 5, "taker_buy_volume": 412.4, "taker_buy_quote": 8.033552}, {"ts": 1772658120000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 5850.0, "quote_volume": 113.8995, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 113.8995}, {"ts": 1772658180000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 10346.0, "quote_volume": 201.43662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658240000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658300000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658360000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2000.0, "quote_volume": 38.92, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.92}, {"ts": 1772658420000, "open": 0.01945, "high": 0.0195, "low": 0.01945, "close": 0.0195, "volume": 153217.8, "quote_volume": 2984.452654, "trades": 21, "taker_buy_volume": 153217.8, "taker_buy_quote": 2984.452654}, {"ts": 1772658480000, "open": 0.01946, "high": 0.01948, "low": 0.01946, "close": 0.01948, "volume": 1048.0, "quote_volume": 20.408602, "trades": 2, "taker_buy_volume": 726.1, "taker_buy_quote": 14.144428}, {"ts": 1772658540000, "open": 0.01947, "high": 0.01947, "low": 0.01946, "close": 0.01946, "volume": 10002.7, "quote_volume": 194.711042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658600000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658660000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658720000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658780000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658840000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 9099.3, "quote_volume": 177.195864, "trades": 3, "taker_buy_volume": 9099.3, "taker_buy_quote": 177.195864}, {"ts": 1772658900000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01947, "volume": 30157.5, "quote_volume": 587.314108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658960000, "open": 0.01947, "high": 0.01947, "low": 0.01946, "close": 0.01946, "volume": 6163.4, "quote_volume": 119.998264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659020000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 1364.4, "quote_volume": 26.578512, "trades": 1, "taker_buy_volume": 1364.4, "taker_buy_quote": 26.578512}, {"ts": 1772659080000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659140000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659200000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659260000, "open": 0.01948, "high": 0.01951, "low": 0.01948, "close": 0.01951, "volume": 21077.4, "quote_volume": 411.095393, "trades": 9, "taker_buy_volume": 20567.2, "taker_buy_quote": 401.151595}, {"ts": 1772659320000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 2614.8, "quote_volume": 50.976321, "trades": 5, "taker_buy_volume": 925.4, "taker_buy_quote": 18.049915}, {"ts": 1772659380000, "open": 0.01951, "high": 0.01951, "low": 0.01948, "close": 0.01949, "volume": 1902.5, "quote_volume": 37.089043, "trades": 4, "taker_buy_volume": 1338.4, "taker_buy_quote": 26.100375}, {"ts": 1772659440000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 463.9, "quote_volume": 9.04605, "trades": 1, "taker_buy_volume": 463.9, "taker_buy_quote": 9.04605}, {"ts": 1772659500000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.0195, "volume": 1995.3, "quote_volume": 38.915037, "trades": 5, "taker_buy_volume": 1076.9, "taker_buy_quote": 21.010319}, {"ts": 1772659560000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 6878.0, "quote_volume": 134.05222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659620000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 9126.9, "quote_volume": 177.941781, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659680000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 927.9, "quote_volume": 18.09405, "trades": 2, "taker_buy_volume": 927.9, "taker_buy_quote": 18.09405}, {"ts": 1772659740000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 979.4, "quote_volume": 19.088506, "trades": 2, "taker_buy_volume": 979.4, "taker_buy_quote": 19.088506}, {"ts": 1772659800000, "open": 0.01946, "high": 0.01948, "low": 0.01946, "close": 0.01948, "volume": 927.9, "quote_volume": 18.065182, "trades": 2, "taker_buy_volume": 412.4, "taker_buy_quote": 8.033552}, {"ts": 1772659860000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 2783.6, "quote_volume": 54.215765, "trades": 6, "taker_buy_volume": 1907.3, "taker_buy_quote": 37.154204}, {"ts": 1772659920000, "open": 0.01948, "high": 0.01951, "low": 0.01948, "close": 0.01951, "volume": 2059.5, "quote_volume": 40.161845, "trades": 5, "taker_buy_volume": 1598.0, "taker_buy_quote": 31.171825}, {"ts": 1772659980000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 4722.6, "quote_volume": 92.071212, "trades": 6, "taker_buy_volume": 3748.2, "taker_buy_quote": 73.0899}, {"ts": 1772660040000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 2620.9, "quote_volume": 51.065957, "trades": 5, "taker_buy_volume": 1082.5, "taker_buy_quote": 21.097925}, {"ts": 1772660100000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 6218.5, "quote_volume": 121.192793, "trades": 6, "taker_buy_volume": 5641.3, "taker_buy_quote": 109.948937}, {"ts": 1772660160000, "open": 0.01949, "high": 0.01952, "low": 0.01949, "close": 0.01952, "volume": 31352.9, "quote_volume": 611.114904, "trades": 10, "taker_buy_volume": 30891.4, "taker_buy_quote": 602.115654}, {"ts": 1772660220000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 2351.2, "quote_volume": 45.865322, "trades": 5, "taker_buy_volume": 412.4, "taker_buy_quote": 8.050048}, {"ts": 1772660280000, "open": 0.0195, "high": 0.01952, "low": 0.0195, "close": 0.01952, "volume": 3141.1, "quote_volume": 61.284678, "trades": 5, "taker_buy_volume": 1457.3, "taker_buy_quote": 28.446496}, {"ts": 1772660340000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 1071.4, "quote_volume": 20.903014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660400000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 2205.1, "quote_volume": 43.020988, "trades": 4, "taker_buy_volume": 1643.9, "taker_buy_quote": 32.077588}, {"ts": 1772660460000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 6926.9, "quote_volume": 134.994512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660520000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 2316.7, "quote_volume": 45.14838, "trades": 4, "taker_buy_volume": 1906.4, "taker_buy_quote": 37.155736}, {"ts": 1772660580000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660640000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 1286.7, "quote_volume": 25.064916, "trades": 2, "taker_buy_volume": 1286.7, "taker_buy_quote": 25.064916}, {"ts": 1772660700000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 463.9, "quote_volume": 9.04605, "trades": 1, "taker_buy_volume": 463.9, "taker_buy_quote": 9.04605}, {"ts": 1772660760000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 2159.1, "quote_volume": 42.090137, "trades": 3, "taker_buy_volume": 927.8, "taker_buy_quote": 18.0921}, {"ts": 1772660820000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 16095.7, "quote_volume": 313.80765, "trades": 6, "taker_buy_volume": 16095.7, "taker_buy_quote": 313.80765}, {"ts": 1772660880000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 412.4, "quote_volume": 8.037676, "trades": 1, "taker_buy_volume": 412.4, "taker_buy_quote": 8.037676}, {"ts": 1772660940000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 876.3, "quote_volume": 17.08785, "trades": 2, "taker_buy_volume": 876.3, "taker_buy_quote": 17.08785}, {"ts": 1772661000000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 927.9, "quote_volume": 18.084771, "trades": 2, "taker_buy_volume": 927.9, "taker_buy_quote": 18.084771}, {"ts": 1772661060000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 567.0, "quote_volume": 11.0565, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 11.0565}, {"ts": 1772661120000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 979.4, "quote_volume": 19.0983, "trades": 2, "taker_buy_volume": 979.4, "taker_buy_quote": 19.0983}, {"ts": 1772661180000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 567.0, "quote_volume": 11.0565, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 11.0565}, {"ts": 1772661240000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 6127.7, "quote_volume": 119.449614, "trades": 5, "taker_buy_volume": 2074.1, "taker_buy_quote": 40.44495}, {"ts": 1772661300000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661360000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 4955.2, "quote_volume": 96.483414, "trades": 3, "taker_buy_volume": 4955.2, "taker_buy_quote": 96.483414}, {"ts": 1772661420000, "open": 0.01948, "high": 0.0195, "low": 0.01948, "close": 0.0195, "volume": 6689.9, "quote_volume": 130.434407, "trades": 3, "taker_buy_volume": 6689.9, "taker_buy_quote": 130.434407}, {"ts": 1772661480000, "open": 0.0195, "high": 0.01953, "low": 0.0195, "close": 0.01951, "volume": 91284.0, "quote_volume": 1780.536871, "trades": 15, "taker_buy_volume": 90773.8, "taker_buy_quote": 1770.582869}, {"ts": 1772661540000, "open": 0.01952, "high": 0.01953, "low": 0.01951, "close": 0.01951, "volume": 9252.6, "quote_volume": 180.609062, "trades": 10, "taker_buy_volume": 7466.8, "taker_buy_quote": 145.768104}, {"ts": 1772661600000, "open": 0.01952, "high": 0.01954, "low": 0.01952, "close": 0.01952, "volume": 9311.5, "quote_volume": 181.877846, "trades": 6, "taker_buy_volume": 7984.9, "taker_buy_quote": 155.982614}, {"ts": 1772661660000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661720000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661780000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 2707.3, "quote_volume": 52.900642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661840000, "open": 0.01954, "high": 0.01958, "low": 0.01954, "close": 0.01958, "volume": 3085.3, "quote_volume": 60.340032, "trades": 4, "taker_buy_volume": 1025.6, "taker_buy_quote": 20.081248}, {"ts": 1772661900000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 766.0, "quote_volume": 14.99828, "trades": 1, "taker_buy_volume": 766.0, "taker_buy_quote": 14.99828}, {"ts": 1772661960000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662020000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662080000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 7221.8, "quote_volume": 141.335241, "trades": 4, "taker_buy_volume": 6311.5, "taker_buy_quote": 123.52067}, {"ts": 1772662140000, "open": 0.01957, "high": 0.01957, "low": 0.01956, "close": 0.01956, "volume": 995.3, "quote_volume": 19.472171, "trades": 2, "taker_buy_volume": 410.3, "taker_buy_quote": 8.029571}, {"ts": 1772662200000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 1384.7, "quote_volume": 27.098579, "trades": 3, "taker_buy_volume": 564.1, "taker_buy_quote": 11.039437}, {"ts": 1772662260000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 5347.0, "quote_volume": 104.636708, "trades": 2, "taker_buy_volume": 4938.8, "taker_buy_quote": 96.652316}, {"ts": 1772662320000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662380000, "open": 0.01953, "high": 0.01953, "low": 0.01951, "close": 0.01953, "volume": 7581.8, "quote_volume": 148.059232, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.06}, {"ts": 1772662440000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662500000, "open": 0.01951, "high": 0.01954, "low": 0.01951, "close": 0.01954, "volume": 27259.7, "quote_volume": 532.582262, "trades": 7, "taker_buy_volume": 26800.5, "taker_buy_quote": 523.62327}, {"ts": 1772662560000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 1326.6, "quote_volume": 25.886558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662620000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 459.2, "quote_volume": 8.963584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662680000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 561.2, "quote_volume": 10.949012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662740000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 2577.9, "quote_volume": 50.310607, "trades": 2, "taker_buy_volume": 1577.8, "taker_buy_quote": 30.798656}, {"ts": 1772662800000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 561.2, "quote_volume": 10.949012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662860000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 981.7, "quote_volume": 19.157172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662920000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 1071.4, "quote_volume": 20.935156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662980000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 1648.0, "quote_volume": 32.25136, "trades": 1, "taker_buy_volume": 1648.0, "taker_buy_quote": 32.25136}, {"ts": 1772663040000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663100000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663160000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1127.5, "quote_volume": 22.07645, "trades": 3, "taker_buy_volume": 1127.5, "taker_buy_quote": 22.07645}, {"ts": 1772663220000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.0196, "volume": 2700.6, "quote_volume": 52.891595, "trades": 3, "taker_buy_volume": 2700.6, "taker_buy_quote": 52.891595}, {"ts": 1772663280000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1025.6, "quote_volume": 20.10176, "trades": 2, "taker_buy_volume": 1025.6, "taker_buy_quote": 20.10176}, {"ts": 1772663340000, "open": 0.0196, "high": 0.01963, "low": 0.0196, "close": 0.01963, "volume": 11448.5, "quote_volume": 224.418152, "trades": 8, "taker_buy_volume": 10382.5, "taker_buy_quote": 203.524552}, {"ts": 1772663400000, "open": 0.01957, "high": 0.01958, "low": 0.01955, "close": 0.01958, "volume": 4906.2, "quote_volume": 96.029049, "trades": 5, "taker_buy_volume": 3159.3, "taker_buy_quote": 61.859094}, {"ts": 1772663460000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663520000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663580000, "open": 0.01959, "high": 0.01959, "low": 0.01956, "close": 0.01956, "volume": 971.7, "quote_volume": 19.020297, "trades": 2, "taker_buy_volume": 461.5, "taker_buy_quote": 9.040785}, {"ts": 1772663640000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 2155.4, "quote_volume": 42.159624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663700000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663760000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663820000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 716.4, "quote_volume": 13.991292, "trades": 1, "taker_buy_volume": 716.4, "taker_buy_quote": 13.991292}, {"ts": 1772663880000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663940000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 9274.3, "quote_volume": 180.854471, "trades": 3, "taker_buy_volume": 562.1, "taker_buy_quote": 10.966571}, {"ts": 1772664000000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 7016.7, "quote_volume": 136.685316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664060000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 463.9, "quote_volume": 9.050689, "trades": 1, "taker_buy_volume": 463.9, "taker_buy_quote": 9.050689}, {"ts": 1772664120000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 515.5, "quote_volume": 10.04194, "trades": 1, "taker_buy_volume": 515.5, "taker_buy_quote": 10.04194}, {"ts": 1772664180000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 979.4, "quote_volume": 19.04933, "trades": 2, "taker_buy_volume": 979.4, "taker_buy_quote": 19.04933}, {"ts": 1772664240000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01944, "volume": 10228.4, "quote_volume": 198.762956, "trades": 4, "taker_buy_volume": 5080.6, "taker_buy_quote": 98.741202}, {"ts": 1772664300000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664360000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664420000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 297.1, "quote_volume": 5.769682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664480000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 2465.1, "quote_volume": 47.896893, "trades": 2, "taker_buy_volume": 2465.1, "taker_buy_quote": 47.896893}, {"ts": 1772664540000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664600000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664660000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664720000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664780000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664840000, "open": 0.01941, "high": 0.01941, "low": 0.01938, "close": 0.01938, "volume": 930.5, "quote_volume": 18.048633, "trades": 2, "taker_buy_volume": 518.1, "taker_buy_quote": 10.056321}, {"ts": 1772664900000, "open": 0.01941, "high": 0.01941, "low": 0.01935, "close": 0.01938, "volume": 6371.6, "quote_volume": 123.480126, "trades": 6, "taker_buy_volume": 984.4, "taker_buy_quote": 19.090107}, {"ts": 1772664960000, "open": 0.01938, "high": 0.01938, "low": 0.01937, "close": 0.01937, "volume": 1446.2, "quote_volume": 28.016476, "trades": 3, "taker_buy_volume": 1446.2, "taker_buy_quote": 28.016476}, {"ts": 1772665020000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 50690.5, "quote_volume": 980.861175, "trades": 5, "taker_buy_volume": 26546.0, "taker_buy_quote": 513.6651}, {"ts": 1772665080000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665140000, "open": 0.01936, "high": 0.01939, "low": 0.01936, "close": 0.01939, "volume": 5153.5, "quote_volume": 99.849118, "trades": 2, "taker_buy_volume": 2578.6, "taker_buy_quote": 49.999054}, {"ts": 1772665200000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665260000, "open": 0.01933, "high": 0.01933, "low": 0.01925, "close": 0.01927, "volume": 248521.0, "quote_volume": 4793.209996, "trades": 50, "taker_buy_volume": 67100.3, "taker_buy_quote": 1293.807958}, {"ts": 1772665320000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 5851.1, "quote_volume": 112.960871, "trades": 5, "taker_buy_volume": 5284.1, "taker_buy_quote": 102.006431}, {"ts": 1772665380000, "open": 0.01935, "high": 0.01937, "low": 0.01935, "close": 0.01937, "volume": 6148.5, "quote_volume": 118.993079, "trades": 3, "taker_buy_volume": 5684.6, "taker_buy_quote": 110.007336}, {"ts": 1772665440000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 1082.5, "quote_volume": 20.97885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665500000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 7032.1, "quote_volume": 136.42274, "trades": 2, "taker_buy_volume": 7032.1, "taker_buy_quote": 136.42274}, {"ts": 1772665560000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665620000, "open": 0.01939, "high": 0.01941, "low": 0.01939, "close": 0.01941, "volume": 1448.5, "quote_volume": 28.095741, "trades": 3, "taker_buy_volume": 466.3, "taker_buy_quote": 9.050883}, {"ts": 1772665680000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665740000, "open": 0.01941, "high": 0.01941, "low": 0.01937, "close": 0.01937, "volume": 26607.9, "quote_volume": 515.724737, "trades": 8, "taker_buy_volume": 2449.3, "taker_buy_quote": 47.540913}, {"ts": 1772665800000, "open": 0.01938, "high": 0.01938, "low": 0.01935, "close": 0.01935, "volume": 1366.1, "quote_volume": 26.451132, "trades": 2, "taker_buy_volume": 569.9, "taker_buy_quote": 11.044662}, {"ts": 1772665860000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 1657.9, "quote_volume": 32.146681, "trades": 3, "taker_buy_volume": 1657.9, "taker_buy_quote": 32.146681}, {"ts": 1772665920000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 1606.1, "quote_volume": 31.147978, "trades": 3, "taker_buy_volume": 1606.1, "taker_buy_quote": 31.147978}, {"ts": 1772665980000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 1450.7, "quote_volume": 28.133736, "trades": 3, "taker_buy_volume": 1450.7, "taker_buy_quote": 28.133736}, {"ts": 1772666040000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 1502.5, "quote_volume": 29.1485, "trades": 3, "taker_buy_volume": 1502.5, "taker_buy_quote": 29.1485}, {"ts": 1772666100000, "open": 0.01939, "high": 0.01941, "low": 0.01939, "close": 0.01941, "volume": 1398.9, "quote_volume": 27.136069, "trades": 3, "taker_buy_volume": 1398.9, "taker_buy_quote": 27.136069}, {"ts": 1772666160000, "open": 0.0194, "high": 0.0194, "low": 0.01938, "close": 0.0194, "volume": 2920.6, "quote_volume": 56.617808, "trades": 3, "taker_buy_volume": 829.0, "taker_buy_quote": 16.0826}, {"ts": 1772666220000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 932.6, "quote_volume": 18.083114, "trades": 2, "taker_buy_volume": 932.6, "taker_buy_quote": 18.083114}, {"ts": 1772666280000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 1657.9, "quote_volume": 32.130102, "trades": 3, "taker_buy_volume": 1657.9, "taker_buy_quote": 32.130102}, {"ts": 1772666340000, "open": 0.01938, "high": 0.01938, "low": 0.01936, "close": 0.01936, "volume": 932.6, "quote_volume": 18.063426, "trades": 2, "taker_buy_volume": 932.6, "taker_buy_quote": 18.063426}, {"ts": 1772666400000, "open": 0.01934, "high": 0.01935, "low": 0.01928, "close": 0.01929, "volume": 26693.8, "quote_volume": 514.830525, "trades": 8, "taker_buy_volume": 935.3, "taker_buy_quote": 18.066807}, {"ts": 1772666460000, "open": 0.01927, "high": 0.0193, "low": 0.01927, "close": 0.0193, "volume": 3532.3, "quote_volume": 68.131383, "trades": 6, "taker_buy_volume": 2703.3, "taker_buy_quote": 52.156553}, {"ts": 1772666520000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 831.4, "quote_volume": 16.041332, "trades": 2, "taker_buy_volume": 831.4, "taker_buy_quote": 16.041332}, {"ts": 1772666580000, "open": 0.01927, "high": 0.01927, "low": 0.01912, "close": 0.01923, "volume": 181301.2, "quote_volume": 3473.065218, "trades": 43, "taker_buy_volume": 16436.4, "taker_buy_quote": 315.620586}, {"ts": 1772666640000, "open": 0.01923, "high": 0.01927, "low": 0.01923, "close": 0.01927, "volume": 1149.9, "quote_volume": 22.135777, "trades": 2, "taker_buy_volume": 580.0, "taker_buy_quote": 11.1766}, {"ts": 1772666700000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 5083.0, "quote_volume": 97.94941, "trades": 2, "taker_buy_volume": 4609.0, "taker_buy_quote": 88.81543}, {"ts": 1772666760000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666820000, "open": 0.01928, "high": 0.01928, "low": 0.01925, "close": 0.01925, "volume": 946.4, "quote_volume": 18.235273, "trades": 2, "taker_buy_volume": 569.1, "taker_buy_quote": 10.972248}, {"ts": 1772666880000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 1038.9, "quote_volume": 20.024811, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.041024}, {"ts": 1772666940000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667000000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 8468.6, "quote_volume": 163.211941, "trades": 6, "taker_buy_volume": 2618.6, "taker_buy_quote": 50.482441}, {"ts": 1772667060000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 935.3, "quote_volume": 18.013878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667120000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 880.8, "quote_volume": 16.9554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667180000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667240000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667300000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 7147.8, "quote_volume": 137.59515, "trades": 2, "taker_buy_volume": 7147.8, "taker_buy_quote": 137.59515}, {"ts": 1772667360000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 6331.5, "quote_volume": 122.085223, "trades": 2, "taker_buy_volume": 6331.5, "taker_buy_quote": 122.085223}, {"ts": 1772667420000, "open": 0.0193, "high": 0.01934, "low": 0.0193, "close": 0.01932, "volume": 16797.8, "quote_volume": 324.311913, "trades": 8, "taker_buy_volume": 1139.8, "taker_buy_quote": 22.038033}, {"ts": 1772667480000, "open": 0.01932, "high": 0.01935, "low": 0.01932, "close": 0.01935, "volume": 9606.7, "quote_volume": 185.756493, "trades": 3, "taker_buy_volume": 5168.3, "taker_buy_quote": 100.006605}, {"ts": 1772667540000, "open": 0.01937, "high": 0.01937, "low": 0.01935, "close": 0.01935, "volume": 37618.0, "quote_volume": 727.915512, "trades": 6, "taker_buy_volume": 360.6, "taker_buy_quote": 6.984822}, {"ts": 1772667600000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667660000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667720000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667780000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 1777.7, "quote_volume": 34.416272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667840000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 9987.5, "quote_volume": 193.393583, "trades": 4, "taker_buy_volume": 9408.3, "taker_buy_quote": 182.180271}, {"ts": 1772667900000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667960000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 354.0, "quote_volume": 6.84636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668020000, "open": 0.01936, "high": 0.01936, "low": 0.01934, "close": 0.01934, "volume": 928.1, "quote_volume": 17.958738, "trades": 2, "taker_buy_volume": 464.2, "taker_buy_quote": 8.986912}, {"ts": 1772668080000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 1043.4, "quote_volume": 20.179356, "trades": 1, "taker_buy_volume": 1043.4, "taker_buy_quote": 20.179356}, {"ts": 1772668140000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01935, "volume": 1185.1, "quote_volume": 22.927561, "trades": 3, "taker_buy_volume": 772.7, "taker_buy_quote": 14.951745}, {"ts": 1772668200000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 2484.8, "quote_volume": 48.097459, "trades": 6, "taker_buy_volume": 2072.4, "taker_buy_quote": 40.117519}, {"ts": 1772668260000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 9208.6, "quote_volume": 178.070106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668320000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 2715.2, "quote_volume": 52.449267, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668380000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 3228.0, "quote_volume": 62.36496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668440000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 2373.9, "quote_volume": 45.840009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668500000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 2077.7, "quote_volume": 40.141164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668560000, "open": 0.01932, "high": 0.01933, "low": 0.01932, "close": 0.01933, "volume": 3113.8, "quote_volume": 60.167989, "trades": 4, "taker_buy_volume": 937.3, "taker_buy_quote": 18.118009}, {"ts": 1772668620000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1277.4, "quote_volume": 24.679368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668680000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 2510.3, "quote_volume": 48.549202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668740000, "open": 0.01934, "high": 0.01935, "low": 0.01934, "close": 0.01934, "volume": 7730.5, "quote_volume": 149.56637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668800000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 2621.0, "quote_volume": 50.684294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668860000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1669.3, "quote_volume": 32.250876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668920000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 1862.3, "quote_volume": 36.008161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668980000, "open": 0.01934, "high": 0.01934, "low": 0.01933, "close": 0.01933, "volume": 2691.7, "quote_volume": 52.045506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669040000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1594.5, "quote_volume": 30.853575, "trades": 2, "taker_buy_volume": 414.5, "taker_buy_quote": 8.020575}, {"ts": 1772669100000, "open": 0.01933, "high": 0.01933, "low": 0.0193, "close": 0.0193, "volume": 2371.2, "quote_volume": 45.797461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669160000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 2181.0, "quote_volume": 42.11511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669220000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 2830.3, "quote_volume": 54.653093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669280000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 7104.9, "quote_volume": 137.195619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669340000, "open": 0.0193, "high": 0.0193, "low": 0.01927, "close": 0.01929, "volume": 30394.3, "quote_volume": 586.297253, "trades": 5, "taker_buy_volume": 416.7, "taker_buy_quote": 8.038143}, {"ts": 1772669400000, "open": 0.01928, "high": 0.0193, "low": 0.01927, "close": 0.01927, "volume": 9891.2, "quote_volume": 190.828723, "trades": 7, "taker_buy_volume": 1406.3, "taker_buy_quote": 27.136902}, {"ts": 1772669460000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01927, "volume": 26403.1, "quote_volume": 508.79192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669520000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 2881.5, "quote_volume": 55.572486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669580000, "open": 0.01929, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 4543.4, "quote_volume": 87.629479, "trades": 8, "taker_buy_volume": 1927.1, "taker_buy_quote": 37.178967}, {"ts": 1772669640000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 6242.1, "quote_volume": 120.449724, "trades": 9, "taker_buy_volume": 2925.3, "taker_buy_quote": 56.45829}, {"ts": 1772669700000, "open": 0.01931, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 4981.7, "quote_volume": 96.229994, "trades": 6, "taker_buy_volume": 416.7, "taker_buy_quote": 8.050644}, {"ts": 1772669760000, "open": 0.01931, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 14810.2, "quote_volume": 286.031822, "trades": 9, "taker_buy_volume": 11845.9, "taker_buy_quote": 228.802829}, {"ts": 1772669820000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 3304.6, "quote_volume": 63.787796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669880000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.0193, "volume": 6917.6, "quote_volume": 133.477167, "trades": 9, "taker_buy_volume": 3197.5, "taker_buy_quote": 61.716438}, {"ts": 1772669940000, "open": 0.01929, "high": 0.0193, "low": 0.01928, "close": 0.01929, "volume": 10052.0, "quote_volume": 193.957535, "trades": 6, "taker_buy_volume": 2968.4, "taker_buy_quote": 57.264603}, {"ts": 1772670000000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 12511.0, "quote_volume": 241.221139, "trades": 5, "taker_buy_volume": 905.9, "taker_buy_quote": 17.474811}, {"ts": 1772670060000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1743.9, "quote_volume": 33.604953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670120000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 2877.7, "quote_volume": 55.515521, "trades": 4, "taker_buy_volume": 468.8, "taker_buy_quote": 9.04784}, {"ts": 1772670180000, "open": 0.01929, "high": 0.01932, "low": 0.01929, "close": 0.01932, "volume": 2844.9, "quote_volume": 54.908594, "trades": 4, "taker_buy_volume": 984.4, "taker_buy_quote": 19.013427}, {"ts": 1772670240000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.01929, "volume": 3287.0, "quote_volume": 63.399749, "trades": 6, "taker_buy_volume": 885.5, "taker_buy_quote": 17.081295}, {"ts": 1772670300000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 10530.5, "quote_volume": 203.105811, "trades": 8, "taker_buy_volume": 1510.4, "taker_buy_quote": 29.139783}, {"ts": 1772670360000, "open": 0.01928, "high": 0.01928, "low": 0.01924, "close": 0.01926, "volume": 1863.3, "quote_volume": 35.892222, "trades": 3, "taker_buy_volume": 549.7, "taker_buy_quote": 10.587222}, {"ts": 1772670420000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 2433.8, "quote_volume": 46.826312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670480000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01925, "volume": 4467.1, "quote_volume": 86.007601, "trades": 3, "taker_buy_volume": 1592.6, "taker_buy_quote": 30.673476}, {"ts": 1772670540000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 907.7, "quote_volume": 17.473225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670600000, "open": 0.01924, "high": 0.01926, "low": 0.01924, "close": 0.01925, "volume": 4038.9, "quote_volume": 77.734947, "trades": 5, "taker_buy_volume": 572.9, "taker_buy_quote": 11.034054}, {"ts": 1772670660000, "open": 0.01926, "high": 0.01926, "low": 0.01924, "close": 0.01926, "volume": 5527.8, "quote_volume": 106.400635, "trades": 8, "taker_buy_volume": 1768.7, "taker_buy_quote": 34.065162}, {"ts": 1772670720000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 4363.2, "quote_volume": 84.05083, "trades": 6, "taker_buy_volume": 1559.8, "taker_buy_quote": 30.057346}, {"ts": 1772670780000, "open": 0.01926, "high": 0.01926, "low": 0.01925, "close": 0.01925, "volume": 2805.2, "quote_volume": 54.004245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670840000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 5586.9, "quote_volume": 107.61588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670900000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 3123.7, "quote_volume": 60.177492, "trades": 5, "taker_buy_volume": 984.1, "taker_buy_quote": 18.963607}, {"ts": 1772670960000, "open": 0.01926, "high": 0.01926, "low": 0.01925, "close": 0.01925, "volume": 1495.5, "quote_volume": 28.799133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671020000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 655.8, "quote_volume": 12.643824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671080000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1333.7, "quote_volume": 25.727073, "trades": 1, "taker_buy_volume": 1333.7, "taker_buy_quote": 25.727073}, {"ts": 1772671140000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671200000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 520.8, "quote_volume": 10.05144, "trades": 1, "taker_buy_volume": 520.8, "taker_buy_quote": 10.05144}, {"ts": 1772671260000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 7197.7, "quote_volume": 138.910402, "trades": 4, "taker_buy_volume": 6264.5, "taker_buy_quote": 120.90485}, {"ts": 1772671320000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 2737.5, "quote_volume": 52.84463, "trades": 5, "taker_buy_volume": 1088.0, "taker_buy_quote": 21.00928}, {"ts": 1772671380000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 412.4, "quote_volume": 7.95932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671440000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1424.7, "quote_volume": 27.49671, "trades": 3, "taker_buy_volume": 989.6, "taker_buy_quote": 19.09928}, {"ts": 1772671500000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 5177.9, "quote_volume": 99.985249, "trades": 1, "taker_buy_volume": 5177.9, "taker_buy_quote": 99.985249}, {"ts": 1772671560000, "open": 0.01931, "high": 0.01933, "low": 0.01931, "close": 0.01932, "volume": 6414.5, "quote_volume": 123.97579, "trades": 6, "taker_buy_volume": 4816.5, "taker_buy_quote": 93.102945}, {"ts": 1772671620000, "open": 0.01933, "high": 0.01934, "low": 0.01931, "close": 0.01933, "volume": 11524.8, "quote_volume": 222.759474, "trades": 16, "taker_buy_volume": 9414.7, "taker_buy_quote": 181.998041}, {"ts": 1772671680000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 775.1, "quote_volume": 14.982683, "trades": 2, "taker_buy_volume": 775.1, "taker_buy_quote": 14.982683}, {"ts": 1772671740000, "open": 0.01933, "high": 0.01933, "low": 0.01931, "close": 0.01932, "volume": 7071.1, "quote_volume": 136.609507, "trades": 6, "taker_buy_volume": 1554.3, "taker_buy_quote": 30.033739}, {"ts": 1772671800000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 4546.5, "quote_volume": 87.828586, "trades": 6, "taker_buy_volume": 466.3, "taker_buy_quote": 9.008916}, {"ts": 1772671860000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 14496.6, "quote_volume": 279.659623, "trades": 6, "taker_buy_volume": 518.1, "taker_buy_quote": 10.004511}, {"ts": 1772671920000, "open": 0.01929, "high": 0.01931, "low": 0.01927, "close": 0.01927, "volume": 47339.2, "quote_volume": 913.296567, "trades": 25, "taker_buy_volume": 20945.2, "taker_buy_quote": 404.218395}, {"ts": 1772671980000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 525.3, "quote_volume": 10.112025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672040000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 1969.9, "quote_volume": 37.96414, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 8.033976}, {"ts": 1772672100000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 20009.2, "quote_volume": 385.739244, "trades": 4, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.788}, {"ts": 1772672160000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 610.1, "quote_volume": 11.77493, "trades": 1, "taker_buy_volume": 610.1, "taker_buy_quote": 11.77493}, {"ts": 1772672220000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672280000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 1806.5, "quote_volume": 34.86135, "trades": 4, "taker_buy_volume": 466.3, "taker_buy_quote": 9.004253}, {"ts": 1772672340000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1660.7, "quote_volume": 32.04584, "trades": 3, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.10841}, {"ts": 1772672400000, "open": 0.01929, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 14115.5, "quote_volume": 272.222762, "trades": 8, "taker_buy_volume": 4618.5, "taker_buy_quote": 89.090344}, {"ts": 1772672460000, "open": 0.01929, "high": 0.01929, "low": 0.01926, "close": 0.01926, "volume": 2500.0, "quote_volume": 48.19948, "trades": 5, "taker_buy_volume": 1979.2, "taker_buy_quote": 38.168872}, {"ts": 1772672520000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 2596.2, "quote_volume": 50.024629, "trades": 5, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.075599}, {"ts": 1772672580000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 2648.3, "quote_volume": 51.011987, "trades": 5, "taker_buy_volume": 1145.8, "taker_buy_quote": 22.073837}, {"ts": 1772672640000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 739.7, "quote_volume": 14.262353, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 8.038143}, {"ts": 1772672700000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 891.0, "quote_volume": 17.16957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672760000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2594.0, "quote_volume": 50.01232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672820000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672880000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 515.5, "quote_volume": 9.943995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672940000, "open": 0.0193, "high": 0.01934, "low": 0.0193, "close": 0.01934, "volume": 3791.1, "quote_volume": 73.288944, "trades": 5, "taker_buy_volume": 2244.6, "taker_buy_quote": 43.410564}, {"ts": 1772673000000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 1494.9, "quote_volume": 28.911366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673060000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 414.5, "quote_volume": 8.012285, "trades": 1, "taker_buy_volume": 414.5, "taker_buy_quote": 8.012285}, {"ts": 1772673120000, "open": 0.01935, "high": 0.01938, "low": 0.01935, "close": 0.01938, "volume": 49823.7, "quote_volume": 965.428257, "trades": 5, "taker_buy_volume": 49823.7, "taker_buy_quote": 965.428257}, {"ts": 1772673180000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 19070.3, "quote_volume": 369.391711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673240000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673300000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673360000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 5850.0, "quote_volume": 113.3145, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 113.3145}, {"ts": 1772673420000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673480000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673540000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 20304.9, "quote_volume": 392.493717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673600000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673660000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 572.9, "quote_volume": 11.05697, "trades": 1, "taker_buy_volume": 572.9, "taker_buy_quote": 11.05697}, {"ts": 1772673720000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 2494.9, "quote_volume": 48.127194, "trades": 5, "taker_buy_volume": 1510.5, "taker_buy_quote": 29.147962}, {"ts": 1772673780000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 1094.0, "quote_volume": 21.12514, "trades": 2, "taker_buy_volume": 572.9, "taker_buy_quote": 11.062699}, {"ts": 1772673840000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1964.1, "quote_volume": 37.892697, "trades": 4, "taker_buy_volume": 520.8, "taker_buy_quote": 10.05144}, {"ts": 1772673900000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1030.9, "quote_volume": 19.8907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673960000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 412.4, "quote_volume": 7.955196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674020000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 16630.6, "quote_volume": 320.73474, "trades": 7, "taker_buy_volume": 1614.6, "taker_buy_quote": 31.16178}, {"ts": 1772674080000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1506.1, "quote_volume": 29.063606, "trades": 3, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.10841}, {"ts": 1772674140000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674200000, "open": 0.01929, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 13820.4, "quote_volume": 266.463298, "trades": 4, "taker_buy_volume": 6448.6, "taker_buy_quote": 124.334994}, {"ts": 1772674260000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 5189.0, "quote_volume": 99.99203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674320000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674380000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 34452.2, "quote_volume": 663.835394, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.7295}, {"ts": 1772674440000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 344.5, "quote_volume": 6.63507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674500000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 3829.5, "quote_volume": 73.83276, "trades": 1, "taker_buy_volume": 3829.5, "taker_buy_quote": 73.83276}, {"ts": 1772674560000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674620000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 627.6, "quote_volume": 12.100128, "trades": 1, "taker_buy_volume": 627.6, "taker_buy_quote": 12.100128}, {"ts": 1772674680000, "open": 0.01926, "high": 0.01926, "low": 0.01924, "close": 0.01924, "volume": 11211.5, "quote_volume": 215.775408, "trades": 3, "taker_buy_volume": 3307.4, "taker_buy_quote": 63.700524}, {"ts": 1772674740000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674800000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674860000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674920000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674980000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675040000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 15767.1, "quote_volume": 302.83178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675100000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1397.5, "quote_volume": 26.845975, "trades": 1, "taker_buy_volume": 1397.5, "taker_buy_quote": 26.845975}, {"ts": 1772675160000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 660.2, "quote_volume": 12.682442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675220000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 786.8, "quote_volume": 15.10656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675280000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 5681.0, "quote_volume": 109.023102, "trades": 2, "taker_buy_volume": 471.2, "taker_buy_quote": 9.04704}, {"ts": 1772675340000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 4902.4, "quote_volume": 94.028032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675400000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 8044.4, "quote_volume": 154.211148, "trades": 2, "taker_buy_volume": 8044.4, "taker_buy_quote": 154.211148}, {"ts": 1772675460000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675520000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675580000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675640000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675700000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675760000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675820000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 10486.3, "quote_volume": 200.556556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675880000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675940000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676000000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1442.1, "quote_volume": 27.601794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676060000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676120000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 8773.4, "quote_volume": 168.474369, "trades": 3, "taker_buy_volume": 8358.9, "taker_buy_quote": 160.515969}, {"ts": 1772676180000, "open": 0.01922, "high": 0.01925, "low": 0.01922, "close": 0.01923, "volume": 6883.5, "quote_volume": 132.370395, "trades": 7, "taker_buy_volume": 5432.8, "taker_buy_quote": 104.477579}, {"ts": 1772676240000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 518.1, "quote_volume": 9.963063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676300000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 525.7, "quote_volume": 10.103954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676360000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676420000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 590.1, "quote_volume": 11.341722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676480000, "open": 0.01927, "high": 0.01931, "low": 0.01927, "close": 0.01931, "volume": 71696.5, "quote_volume": 1382.998157, "trades": 8, "taker_buy_volume": 71177.9, "taker_buy_quote": 1372.994363}, {"ts": 1772676540000, "open": 0.01928, "high": 0.01932, "low": 0.01928, "close": 0.0193, "volume": 21808.6, "quote_volume": 420.816143, "trades": 11, "taker_buy_volume": 16525.4, "taker_buy_quote": 318.903131}, {"ts": 1772676600000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 6831.3, "quote_volume": 131.849819, "trades": 4, "taker_buy_volume": 572.9, "taker_buy_quote": 11.062699}, {"ts": 1772676660000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1458.3, "quote_volume": 28.14519, "trades": 3, "taker_buy_volume": 1458.3, "taker_buy_quote": 28.14519}, {"ts": 1772676720000, "open": 0.0193, "high": 0.01931, "low": 0.01928, "close": 0.01929, "volume": 8712.1, "quote_volume": 168.085079, "trades": 7, "taker_buy_volume": 2395.8, "taker_buy_quote": 46.248315}, {"ts": 1772676780000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 1396.6, "quote_volume": 26.94979, "trades": 3, "taker_buy_volume": 468.8, "taker_buy_quote": 9.052528}, {"ts": 1772676840000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 16527.3, "quote_volume": 318.815784, "trades": 5, "taker_buy_volume": 416.7, "taker_buy_quote": 8.04231}, {"ts": 1772676900000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1030.9, "quote_volume": 19.886061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676960000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 983.7, "quote_volume": 18.97974, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 8.04231}, {"ts": 1772677020000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1269.7, "quote_volume": 24.497721, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.05144}, {"ts": 1772677080000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1035.8, "quote_volume": 19.98527, "trades": 2, "taker_buy_volume": 468.8, "taker_buy_quote": 9.04784}, {"ts": 1772677140000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 11225.0, "quote_volume": 216.700938, "trades": 2, "taker_buy_volume": 11225.0, "taker_buy_quote": 216.700938}, {"ts": 1772677200000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 5850.0, "quote_volume": 112.8465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677260000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1031.0, "quote_volume": 19.893145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677320000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1494.9, "quote_volume": 28.841776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677380000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 567.0, "quote_volume": 10.9431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677440000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677500000, "open": 0.01929, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 7931.1, "quote_volume": 152.997163, "trades": 6, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.10841}, {"ts": 1772677560000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 6785.4, "quote_volume": 130.89972, "trades": 3, "taker_buy_volume": 935.4, "taker_buy_quote": 18.05322}, {"ts": 1772677620000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1510.4, "quote_volume": 29.15072, "trades": 3, "taker_buy_volume": 1510.4, "taker_buy_quote": 29.15072}, {"ts": 1772677680000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 989.6, "quote_volume": 19.09928, "trades": 2, "taker_buy_volume": 989.6, "taker_buy_quote": 19.09928}, {"ts": 1772677740000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677800000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677860000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 5850.0, "quote_volume": 112.671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677920000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677980000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678040000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678100000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678160000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 885.3, "quote_volume": 17.042025, "trades": 1, "taker_buy_volume": 885.3, "taker_buy_quote": 17.042025}, {"ts": 1772678220000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678280000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 1901.1, "quote_volume": 36.590978, "trades": 2, "taker_buy_volume": 519.7, "taker_buy_quote": 9.999028}, {"ts": 1772678340000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678400000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678460000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 5850.0, "quote_volume": 112.437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678520000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678580000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 518.1, "quote_volume": 9.94752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678640000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 1968.2, "quote_volume": 37.78012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678700000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1037.8, "quote_volume": 19.946516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678760000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 471.3, "quote_volume": 9.067812, "trades": 1, "taker_buy_volume": 471.3, "taker_buy_quote": 9.067812}, {"ts": 1772678820000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 642.4, "quote_volume": 12.359776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678880000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678940000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679000000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 4389.0, "quote_volume": 84.53214, "trades": 2, "taker_buy_volume": 4389.0, "taker_buy_quote": 84.53214}, {"ts": 1772679060000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679120000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 468.8, "quote_volume": 9.033776, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 9.033776}, {"ts": 1772679180000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 598.0, "quote_volume": 11.5115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679240000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679300000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 16441.1, "quote_volume": 316.432675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679360000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679420000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 631.3, "quote_volume": 12.139899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679480000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679540000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679600000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 580.0, "quote_volume": 11.1824, "trades": 1, "taker_buy_volume": 580.0, "taker_buy_quote": 11.1824}, {"ts": 1772679660000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679720000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 1091.0, "quote_volume": 21.018389, "trades": 2, "taker_buy_volume": 572.9, "taker_buy_quote": 11.039783}, {"ts": 1772679780000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 934.8, "quote_volume": 18.008415, "trades": 2, "taker_buy_volume": 416.7, "taker_buy_quote": 8.029809}, {"ts": 1772679840000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679900000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679960000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 1230.2, "quote_volume": 23.755162, "trades": 1, "taker_buy_volume": 1230.2, "taker_buy_quote": 23.755162}, {"ts": 1772680020000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 2348.3, "quote_volume": 45.315583, "trades": 2, "taker_buy_volume": 1687.6, "taker_buy_quote": 32.57068}, {"ts": 1772680080000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 875.7, "quote_volume": 16.896886, "trades": 2, "taker_buy_volume": 463.3, "taker_buy_quote": 8.94169}, {"ts": 1772680140000, "open": 0.01929, "high": 0.0193, "low": 0.01927, "close": 0.01927, "volume": 7918.0, "quote_volume": 152.674566, "trades": 5, "taker_buy_volume": 937.5, "taker_buy_quote": 18.089583}, {"ts": 1772680200000, "open": 0.01929, "high": 0.01929, "low": 0.01926, "close": 0.01926, "volume": 3228.6, "quote_volume": 62.240638, "trades": 5, "taker_buy_volume": 1510.5, "taker_buy_quote": 29.11567}, {"ts": 1772680260000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680320000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680380000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680440000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680500000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 2896.8, "quote_volume": 55.879272, "trades": 1, "taker_buy_volume": 2896.8, "taker_buy_quote": 55.879272}, {"ts": 1772680560000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 515.5, "quote_volume": 9.943995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680620000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1099.8, "quote_volume": 21.22035, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.05144}, {"ts": 1772680680000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680740000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680800000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680860000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680920000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680980000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681040000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681100000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1225.6, "quote_volume": 23.617312, "trades": 1, "taker_buy_volume": 1225.6, "taker_buy_quote": 23.617312}, {"ts": 1772681160000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681220000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681280000, "open": 0.01927, "high": 0.01928, "low": 0.01926, "close": 0.01926, "volume": 11908.8, "quote_volume": 229.46065, "trades": 3, "taker_buy_volume": 7783.1, "taker_buy_quote": 149.999668}, {"ts": 1772681340000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681400000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681460000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681520000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681580000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681640000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681700000, "open": 0.01928, "high": 0.01935, "low": 0.01925, "close": 0.01927, "volume": 608920.6, "quote_volume": 11751.734801, "trades": 73, "taker_buy_volume": 297955.1, "taker_buy_quote": 5756.785246}, {"ts": 1772681760000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 520.8, "quote_volume": 10.041024, "trades": 1, "taker_buy_volume": 520.8, "taker_buy_quote": 10.041024}, {"ts": 1772681820000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 732.9, "quote_volume": 14.122983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681880000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681940000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682000000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682060000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682120000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682180000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682240000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 6263.5, "quote_volume": 120.697645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682300000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 386.8, "quote_volume": 7.457504, "trades": 1, "taker_buy_volume": 386.8, "taker_buy_quote": 7.457504}, {"ts": 1772682360000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 466.5, "quote_volume": 8.998785, "trades": 1, "taker_buy_volume": 466.5, "taker_buy_quote": 8.998785}, {"ts": 1772682420000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 6507.0, "quote_volume": 125.45496, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.788}, {"ts": 1772682480000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682540000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682600000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682660000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2193.7, "quote_volume": 42.294536, "trades": 1, "taker_buy_volume": 2193.7, "taker_buy_quote": 42.294536}, {"ts": 1772682720000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682780000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 599.7, "quote_volume": 11.568213, "trades": 1, "taker_buy_volume": 599.7, "taker_buy_quote": 11.568213}, {"ts": 1772682840000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2396.0, "quote_volume": 46.19488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682900000, "open": 0.0193, "high": 0.01932, "low": 0.01929, "close": 0.0193, "volume": 56345.1, "quote_volume": 1087.531824, "trades": 23, "taker_buy_volume": 27452.9, "taker_buy_quote": 529.912364}, {"ts": 1772682960000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683020000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 515.5, "quote_volume": 9.94915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683080000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 463.9, "quote_volume": 8.95327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683140000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 6399.9, "quote_volume": 123.52374, "trades": 6, "taker_buy_volume": 4956.6, "taker_buy_quote": 95.66805}, {"ts": 1772683200000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 6086.1, "quote_volume": 117.511742, "trades": 3, "taker_buy_volume": 5001.2, "taker_buy_quote": 96.573172}, {"ts": 1772683260000, "open": 0.0193, "high": 0.01934, "low": 0.0193, "close": 0.01931, "volume": 14134.0, "quote_volume": 273.133352, "trades": 17, "taker_buy_volume": 12621.6, "taker_buy_quote": 243.939908}, {"ts": 1772683320000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 927.8, "quote_volume": 17.920457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683380000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 885.5, "quote_volume": 17.09015, "trades": 2, "taker_buy_volume": 885.5, "taker_buy_quote": 17.09015}, {"ts": 1772683440000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 7720.7, "quote_volume": 149.06801, "trades": 5, "taker_buy_volume": 1458.3, "taker_buy_quote": 28.14519}, {"ts": 1772683500000, "open": 0.0193, "high": 0.01933, "low": 0.0193, "close": 0.01932, "volume": 11978.5, "quote_volume": 231.493374, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683560000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 5936.3, "quote_volume": 114.57059, "trades": 3, "taker_buy_volume": 572.9, "taker_buy_quote": 11.05697}, {"ts": 1772683620000, "open": 0.0193, "high": 0.0193, "low": 0.01927, "close": 0.01927, "volume": 3259.1, "quote_volume": 62.876817, "trades": 7, "taker_buy_volume": 2968.8, "taker_buy_quote": 57.282736}, {"ts": 1772683680000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1250.1, "quote_volume": 24.114429, "trades": 3, "taker_buy_volume": 1250.1, "taker_buy_quote": 24.114429}, {"ts": 1772683740000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683800000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 15921.2, "quote_volume": 307.377324, "trades": 6, "taker_buy_volume": 14941.8, "taker_buy_quote": 288.484698}, {"ts": 1772683860000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1494.9, "quote_volume": 28.85157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683920000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1453.5, "quote_volume": 28.05255, "trades": 3, "taker_buy_volume": 989.6, "taker_buy_quote": 19.09928}, {"ts": 1772683980000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 9743.5, "quote_volume": 187.893602, "trades": 7, "taker_buy_volume": 885.5, "taker_buy_quote": 17.085462}, {"ts": 1772684040000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01929, "volume": 2037.5, "quote_volume": 39.280335, "trades": 3, "taker_buy_volume": 885.5, "taker_buy_quote": 17.081295}, {"ts": 1772684100000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 989.6, "quote_volume": 19.089384, "trades": 2, "taker_buy_volume": 989.6, "taker_buy_quote": 19.089384}, {"ts": 1772684160000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684220000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 724.1, "quote_volume": 13.953407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684280000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684340000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1090.7, "quote_volume": 21.039603, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.046232}, {"ts": 1772684400000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 2342.4, "quote_volume": 45.177617, "trades": 5, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.102681}, {"ts": 1772684460000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 4388.8, "quote_volume": 84.616064, "trades": 2, "taker_buy_volume": 4388.8, "taker_buy_quote": 84.616064}, {"ts": 1772684520000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 1192.5, "quote_volume": 23.020405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684580000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1082.5, "quote_volume": 20.89225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684640000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 6772.3, "quote_volume": 130.701295, "trades": 7, "taker_buy_volume": 5792.9, "taker_buy_quote": 111.808669}, {"ts": 1772684700000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1922.0, "quote_volume": 37.084756, "trades": 4, "taker_buy_volume": 937.6, "taker_buy_quote": 18.09568}, {"ts": 1772684760000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 1865.5, "quote_volume": 36.00778, "trades": 4, "taker_buy_volume": 1347.4, "taker_buy_quote": 26.013631}, {"ts": 1772684820000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1493.2, "quote_volume": 28.803828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684880000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684940000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685000000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 833.4, "quote_volume": 16.08462, "trades": 2, "taker_buy_volume": 833.4, "taker_buy_quote": 16.08462}, {"ts": 1772685060000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1093.7, "quote_volume": 21.10841, "trades": 2, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.10841}, {"ts": 1772685120000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685180000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685240000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 601.0, "quote_volume": 11.58127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685300000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685360000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685420000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685480000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685540000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1486.0, "quote_volume": 28.62036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685600000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685660000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 7714.9, "quote_volume": 148.826091, "trades": 5, "taker_buy_volume": 6735.5, "taker_buy_quote": 129.927795}, {"ts": 1772685720000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 2343.9, "quote_volume": 45.204976, "trades": 5, "taker_buy_volume": 1458.4, "taker_buy_quote": 28.132536}, {"ts": 1772685780000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 2699.5, "quote_volume": 52.083771, "trades": 5, "taker_buy_volume": 1611.5, "taker_buy_quote": 31.10195}, {"ts": 1772685840000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 515.5, "quote_volume": 9.943995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685900000, "open": 0.01929, "high": 0.01932, "low": 0.01929, "close": 0.01932, "volume": 4395.7, "quote_volume": 84.901211, "trades": 6, "taker_buy_volume": 1477.9, "taker_buy_quote": 28.553028}, {"ts": 1772685960000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686020000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686080000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686140000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686200000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 5155.1, "quote_volume": 99.566062, "trades": 3, "taker_buy_volume": 3047.0, "taker_buy_quote": 58.83757}, {"ts": 1772686260000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1560.5, "quote_volume": 30.11765, "trades": 3, "taker_buy_volume": 468.8, "taker_buy_quote": 9.04784}, {"ts": 1772686320000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686380000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 885.5, "quote_volume": 17.081295, "trades": 2, "taker_buy_volume": 885.5, "taker_buy_quote": 17.081295}, {"ts": 1772686440000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686500000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686560000, "open": 0.01928, "high": 0.01931, "low": 0.01928, "close": 0.0193, "volume": 28987.0, "quote_volume": 559.218214, "trades": 8, "taker_buy_volume": 25261.5, "taker_buy_quote": 487.283964}, {"ts": 1772686620000, "open": 0.01933, "high": 0.01933, "low": 0.01931, "close": 0.01933, "volume": 7115.2, "quote_volume": 137.525476, "trades": 5, "taker_buy_volume": 5850.0, "taker_buy_quote": 113.0805}, {"ts": 1772686680000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 922.2, "quote_volume": 17.807682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686740000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686800000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 5475.0, "quote_volume": 105.777, "trades": 2, "taker_buy_volume": 300.4, "taker_buy_quote": 5.803728}, {"ts": 1772686860000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686920000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 914.3, "quote_volume": 17.664276, "trades": 1, "taker_buy_volume": 914.3, "taker_buy_quote": 17.664276}, {"ts": 1772686980000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687040000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687100000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1015.9, "quote_volume": 19.60687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687160000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687220000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 10731.3, "quote_volume": 207.11409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687280000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1958.9, "quote_volume": 37.787181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687340000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 2395.9, "quote_volume": 46.24087, "trades": 5, "taker_buy_volume": 2395.9, "taker_buy_quote": 46.24087}, {"ts": 1772687400000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 876.3, "quote_volume": 16.903827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687460000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.0193, "volume": 26447.9, "quote_volume": 510.732303, "trades": 8, "taker_buy_volume": 25932.4, "taker_buy_quote": 500.783153}, {"ts": 1772687520000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687580000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 824.8, "quote_volume": 15.91864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687640000, "open": 0.01929, "high": 0.01932, "low": 0.01929, "close": 0.01931, "volume": 13376.3, "quote_volume": 258.403043, "trades": 6, "taker_buy_volume": 6108.9, "taker_buy_quote": 118.021359}, {"ts": 1772687700000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687760000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 11700.0, "quote_volume": 225.9855, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 113.022}, {"ts": 1772687820000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 2704.3, "quote_volume": 52.183615, "trades": 3, "taker_buy_volume": 2704.3, "taker_buy_quote": 52.183615}, {"ts": 1772687880000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1614.5, "quote_volume": 31.15985, "trades": 3, "taker_buy_volume": 1614.5, "taker_buy_quote": 31.15985}, {"ts": 1772687940000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 520.8, "quote_volume": 10.05144, "trades": 1, "taker_buy_volume": 520.8, "taker_buy_quote": 10.05144}, {"ts": 1772688000000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 416.7, "quote_volume": 8.029809, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 8.029809}, {"ts": 1772688060000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688120000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 3055.4, "quote_volume": 58.785896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688180000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 10708.2, "quote_volume": 205.811604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688240000, "open": 0.01922, "high": 0.01922, "low": 0.0192, "close": 0.0192, "volume": 21550.8, "quote_volume": 414.176376, "trades": 5, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.437}, {"ts": 1772688300000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 11876.5, "quote_volume": 227.937163, "trades": 14, "taker_buy_volume": 6200.4, "taker_buy_quote": 119.012804}, {"ts": 1772688360000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688420000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 589.6, "quote_volume": 11.326216, "trades": 1, "taker_buy_volume": 589.6, "taker_buy_quote": 11.326216}, {"ts": 1772688480000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.0192, "volume": 2945.2, "quote_volume": 56.547054, "trades": 3, "taker_buy_volume": 335.9, "taker_buy_quote": 6.452639}, {"ts": 1772688540000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 466.3, "quote_volume": 8.948297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688600000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.0192, "volume": 2613.4, "quote_volume": 50.179989, "trades": 5, "taker_buy_volume": 1730.1, "taker_buy_quote": 33.229462}, {"ts": 1772688660000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1821.9, "quote_volume": 34.96802, "trades": 3, "taker_buy_volume": 575.9, "taker_buy_quote": 11.05728}, {"ts": 1772688720000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688780000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 468.8, "quote_volume": 9.00096, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 9.00096}, {"ts": 1772688840000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 25956.6, "quote_volume": 497.914556, "trades": 7, "taker_buy_volume": 471.2, "taker_buy_quote": 9.042328}, {"ts": 1772688900000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1459.9, "quote_volume": 28.02118, "trades": 3, "taker_buy_volume": 890.0, "taker_buy_quote": 17.0791}, {"ts": 1772688960000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 994.7, "quote_volume": 19.09824, "trades": 2, "taker_buy_volume": 994.7, "taker_buy_quote": 19.09824}, {"ts": 1772689020000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 5209.6, "quote_volume": 99.920128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689080000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 2194.8, "quote_volume": 42.052368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689140000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689200000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689260000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689320000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1000.4, "quote_volume": 19.137652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689380000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689440000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689500000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689560000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 1596.5, "quote_volume": 30.583772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689620000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689680000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 4496.0, "quote_volume": 86.18832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689740000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689800000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689860000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689920000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 556.6, "quote_volume": 10.675588, "trades": 1, "taker_buy_volume": 556.6, "taker_buy_quote": 10.675588}, {"ts": 1772689980000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690040000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 29000.0, "quote_volume": 556.22, "trades": 2, "taker_buy_volume": 5293.4, "taker_buy_quote": 101.527412}, {"ts": 1772690100000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690160000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690220000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 598.0, "quote_volume": 11.46964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690280000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 3380.3, "quote_volume": 64.834154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690340000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 878.5, "quote_volume": 16.8672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690400000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 5751.4, "quote_volume": 110.385125, "trades": 7, "taker_buy_volume": 887.6, "taker_buy_quote": 17.04242}, {"ts": 1772690460000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 3649.9, "quote_volume": 70.056716, "trades": 4, "taker_buy_volume": 523.6, "taker_buy_quote": 10.058356}, {"ts": 1772690520000, "open": 0.01919, "high": 0.01921, "low": 0.01918, "close": 0.0192, "volume": 18081.2, "quote_volume": 346.889897, "trades": 10, "taker_buy_volume": 6523.5, "taker_buy_quote": 125.132951}, {"ts": 1772690580000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 885.1, "quote_volume": 16.99392, "trades": 2, "taker_buy_volume": 418.8, "taker_buy_quote": 8.04096}, {"ts": 1772690640000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.0192, "volume": 3670.7, "quote_volume": 70.479909, "trades": 6, "taker_buy_volume": 2168.2, "taker_buy_quote": 41.646934}, {"ts": 1772690700000, "open": 0.01918, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 2510.6, "quote_volume": 48.182626, "trades": 5, "taker_buy_volume": 2041.8, "taker_buy_quote": 39.191042}, {"ts": 1772690760000, "open": 0.01918, "high": 0.01918, "low": 0.01915, "close": 0.01915, "volume": 2722.5, "quote_volume": 52.178284, "trades": 5, "taker_buy_volume": 2722.5, "taker_buy_quote": 52.178284}, {"ts": 1772690820000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 2457.3, "quote_volume": 47.052618, "trades": 5, "taker_buy_volume": 994.8, "taker_buy_quote": 19.060368}, {"ts": 1772690880000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1403.0, "quote_volume": 26.83939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690940000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 11080.6, "quote_volume": 211.802572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691000000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691060000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691120000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691180000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2378.8, "quote_volume": 45.482656, "trades": 1, "taker_buy_volume": 2378.8, "taker_buy_quote": 45.482656}, {"ts": 1772691240000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691300000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691360000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691420000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 597.8, "quote_volume": 11.423958, "trades": 1, "taker_buy_volume": 597.8, "taker_buy_quote": 11.423958}, {"ts": 1772691480000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691540000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 6100.0, "quote_volume": 116.689013, "trades": 3, "taker_buy_volume": 6100.0, "taker_buy_quote": 116.689013}, {"ts": 1772691600000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691660000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691720000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 9571.3, "quote_volume": 183.687906, "trades": 6, "taker_buy_volume": 9571.3, "taker_buy_quote": 183.687906}, {"ts": 1772691780000, "open": 0.01916, "high": 0.01917, "low": 0.01915, "close": 0.01917, "volume": 2450.7, "quote_volume": 46.951793, "trades": 5, "taker_buy_volume": 523.6, "taker_buy_quote": 10.037412}, {"ts": 1772691840000, "open": 0.01917, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 3083.6, "quote_volume": 59.116855, "trades": 6, "taker_buy_volume": 2041.9, "taker_buy_quote": 39.157883}, {"ts": 1772691900000, "open": 0.01916, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 1777.9, "quote_volume": 34.091788, "trades": 4, "taker_buy_volume": 1361.2, "taker_buy_quote": 26.107816}, {"ts": 1772691960000, "open": 0.01918, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 3308.4, "quote_volume": 63.430111, "trades": 6, "taker_buy_volume": 471.2, "taker_buy_quote": 9.037616}, {"ts": 1772692020000, "open": 0.01916, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 3542.1, "quote_volume": 67.899626, "trades": 7, "taker_buy_volume": 1649.5, "taker_buy_quote": 31.63741}, {"ts": 1772692080000, "open": 0.01916, "high": 0.01917, "low": 0.01914, "close": 0.01914, "volume": 1512.5, "quote_volume": 28.973272, "trades": 3, "taker_buy_volume": 418.8, "taker_buy_quote": 8.028396}, {"ts": 1772692140000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 602.4, "quote_volume": 11.541984, "trades": 1, "taker_buy_volume": 602.4, "taker_buy_quote": 11.541984}, {"ts": 1772692200000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692260000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692320000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692380000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692440000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 6925.7, "quote_volume": 132.692858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692500000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692560000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 1564.4, "quote_volume": 29.973904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692620000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 586.8, "quote_volume": 11.248956, "trades": 1, "taker_buy_volume": 586.8, "taker_buy_quote": 11.248956}, {"ts": 1772692680000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 2870.1, "quote_volume": 54.991116, "trades": 1, "taker_buy_volume": 2870.1, "taker_buy_quote": 54.991116}, {"ts": 1772692740000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692800000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692860000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692920000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 5850.0, "quote_volume": 112.0275, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.0275}, {"ts": 1772692980000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 374.6, "quote_volume": 7.169844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693040000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693100000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1906.4, "quote_volume": 36.488496, "trades": 2, "taker_buy_volume": 1906.4, "taker_buy_quote": 36.488496}, {"ts": 1772693160000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693220000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693280000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693340000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693400000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 2583.3, "quote_volume": 49.59936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693460000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693520000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693580000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 984.4, "quote_volume": 18.896335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693640000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 2033.1, "quote_volume": 39.025104, "trades": 4, "taker_buy_volume": 942.4, "taker_buy_quote": 18.09408}, {"ts": 1772693700000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 2224.3, "quote_volume": 42.689029, "trades": 4, "taker_buy_volume": 471.2, "taker_buy_quote": 9.04704}, {"ts": 1772693760000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 4389.4, "quote_volume": 84.320374, "trades": 2, "taker_buy_volume": 4389.4, "taker_buy_quote": 84.320374}, {"ts": 1772693820000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 416.7, "quote_volume": 8.008974, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 8.008974}, {"ts": 1772693880000, "open": 0.01922, "high": 0.01922, "low": 0.0192, "close": 0.0192, "volume": 1401.1, "quote_volume": 26.909454, "trades": 3, "taker_buy_volume": 416.7, "taker_buy_quote": 8.008974}, {"ts": 1772693940000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 414.5, "quote_volume": 7.9584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694000000, "open": 0.01922, "high": 0.01922, "low": 0.0192, "close": 0.01921, "volume": 2175.2, "quote_volume": 41.786141, "trades": 4, "taker_buy_volume": 1605.3, "taker_buy_quote": 30.844061}, {"ts": 1772694060000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1554.3, "quote_volume": 29.84256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694120000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1870.1, "quote_volume": 35.90592, "trades": 4, "taker_buy_volume": 471.2, "taker_buy_quote": 9.04704}, {"ts": 1772694180000, "open": 0.0192, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 17347.1, "quote_volume": 333.211662, "trades": 9, "taker_buy_volume": 6861.4, "taker_buy_quote": 131.886222}, {"ts": 1772694240000, "open": 0.0192, "high": 0.0192, "low": 0.01917, "close": 0.01917, "volume": 1882.7, "quote_volume": 36.125915, "trades": 4, "taker_buy_volume": 1466.0, "taker_buy_quote": 28.137776}, {"ts": 1772694300000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01918, "volume": 1463.8, "quote_volume": 28.071517, "trades": 3, "taker_buy_volume": 1047.1, "taker_buy_quote": 20.083378}, {"ts": 1772694360000, "open": 0.01918, "high": 0.01918, "low": 0.01916, "close": 0.01917, "volume": 8097.8, "quote_volume": 155.254699, "trades": 7, "taker_buy_volume": 2404.0, "taker_buy_quote": 46.10872}, {"ts": 1772694420000, "open": 0.01918, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 2459.5, "quote_volume": 47.177898, "trades": 5, "taker_buy_volume": 1938.7, "taker_buy_quote": 37.194162}, {"ts": 1772694480000, "open": 0.01917, "high": 0.01919, "low": 0.01917, "close": 0.01919, "volume": 2453.1, "quote_volume": 47.045821, "trades": 5, "taker_buy_volume": 994.7, "taker_buy_quote": 19.088293}, {"ts": 1772694540000, "open": 0.01919, "high": 0.01919, "low": 0.01916, "close": 0.01917, "volume": 2405.9, "quote_volume": 46.124791, "trades": 5, "taker_buy_volume": 1937.1, "taker_buy_quote": 37.142583}, {"ts": 1772694600000, "open": 0.01916, "high": 0.01921, "low": 0.01916, "close": 0.01921, "volume": 7130.4, "quote_volume": 136.715895, "trades": 5, "taker_buy_volume": 1555.7, "taker_buy_quote": 29.853584}, {"ts": 1772694660000, "open": 0.01921, "high": 0.01922, "low": 0.0192, "close": 0.0192, "volume": 2452.4, "quote_volume": 47.109611, "trades": 5, "taker_buy_volume": 1413.5, "taker_buy_quote": 27.157523}, {"ts": 1772694720000, "open": 0.01922, "high": 0.01922, "low": 0.0192, "close": 0.0192, "volume": 3585.5, "quote_volume": 68.897249, "trades": 4, "taker_buy_volume": 2549.3, "taker_buy_quote": 48.997546}, {"ts": 1772694780000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 518.1, "quote_volume": 9.94752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694840000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 984.4, "quote_volume": 18.890636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694900000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.0192, "volume": 4941.7, "quote_volume": 94.932532, "trades": 5, "taker_buy_volume": 3594.6, "taker_buy_quote": 69.068212}, {"ts": 1772694960000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 984.4, "quote_volume": 18.890636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695020000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 2929.6, "quote_volume": 56.228972, "trades": 6, "taker_buy_volume": 994.8, "taker_buy_quote": 19.10016}, {"ts": 1772695080000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 2997.1, "quote_volume": 57.54432, "trades": 4, "taker_buy_volume": 1410.6, "taker_buy_quote": 27.08352}, {"ts": 1772695140000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 982.0, "quote_volume": 18.850255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695200000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 4001.0, "quote_volume": 76.8192, "trades": 4, "taker_buy_volume": 4001.0, "taker_buy_quote": 76.8192}, {"ts": 1772695260000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1934.4, "quote_volume": 37.135272, "trades": 4, "taker_buy_volume": 1413.6, "taker_buy_quote": 27.14112}, {"ts": 1772695320000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 416.0, "quote_volume": 7.9872, "trades": 1, "taker_buy_volume": 416.0, "taker_buy_quote": 7.9872}, {"ts": 1772695380000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 942.4, "quote_volume": 18.089368, "trades": 2, "taker_buy_volume": 942.4, "taker_buy_quote": 18.089368}, {"ts": 1772695440000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 575.9, "quote_volume": 11.05728, "trades": 1, "taker_buy_volume": 575.9, "taker_buy_quote": 11.05728}, {"ts": 1772695500000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1914.4, "quote_volume": 36.751768, "trades": 3, "taker_buy_volume": 1914.4, "taker_buy_quote": 36.751768}, {"ts": 1772695560000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695620000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695680000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695740000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695800000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 597.8, "quote_volume": 11.453848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695860000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695920000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695980000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696040000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696100000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 1225.6, "quote_volume": 23.47024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696160000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696220000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 650.7, "quote_volume": 12.460905, "trades": 1, "taker_buy_volume": 650.7, "taker_buy_quote": 12.460905}, {"ts": 1772696280000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 522.1, "quote_volume": 9.998215, "trades": 1, "taker_buy_volume": 522.1, "taker_buy_quote": 9.998215}, {"ts": 1772696340000, "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01914, "volume": 7424.7, "quote_volume": 142.054511, "trades": 5, "taker_buy_volume": 6496.0, "taker_buy_quote": 124.28848}, {"ts": 1772696400000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696460000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696520000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696580000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696640000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696700000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696760000, "open": 0.01914, "high": 0.01914, "low": 0.01913, "close": 0.01913, "volume": 18142.6, "quote_volume": 347.145912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696820000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696880000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696940000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697000000, "open": 0.01912, "high": 0.01912, "low": 0.01908, "close": 0.01908, "volume": 25474.6, "quote_volume": 486.856752, "trades": 7, "taker_buy_volume": 423.0, "taker_buy_quote": 8.07084}, {"ts": 1772697060000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 4448.5, "quote_volume": 84.87738, "trades": 1, "taker_buy_volume": 4448.5, "taker_buy_quote": 84.87738}, {"ts": 1772697120000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 14939.6, "quote_volume": 284.405024, "trades": 6, "taker_buy_volume": 7471.4, "taker_buy_quote": 142.210496}, {"ts": 1772697180000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697240000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 758.7, "quote_volume": 14.422887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697300000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1835.6, "quote_volume": 34.913112, "trades": 1, "taker_buy_volume": 1835.6, "taker_buy_quote": 34.913112}, {"ts": 1772697360000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697420000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697480000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 10346.0, "quote_volume": 196.88438, "trades": 2, "taker_buy_volume": 10346.0, "taker_buy_quote": 196.88438}, {"ts": 1772697540000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1400.0, "quote_volume": 26.684, "trades": 1, "taker_buy_volume": 1400.0, "taker_buy_quote": 26.684}, {"ts": 1772697600000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 3676.8, "quote_volume": 70.190112, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 70.190112}, {"ts": 1772697660000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697720000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697780000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697840000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697900000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697960000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698020000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698080000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 405.1, "quote_volume": 7.721206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698140000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698200000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698260000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1342.7, "quote_volume": 25.565008, "trades": 2, "taker_buy_volume": 379.8, "taker_buy_quote": 7.231392}, {"ts": 1772698320000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698380000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698440000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698500000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698560000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698620000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698680000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698740000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 10500.0, "quote_volume": 200.1765, "trades": 2, "taker_buy_volume": 10500.0, "taker_buy_quote": 200.1765}, {"ts": 1772698800000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698860000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698920000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698980000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699040000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699100000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699160000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 2193.6, "quote_volume": 41.722272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699220000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 599.6, "quote_volume": 11.404392, "trades": 1, "taker_buy_volume": 599.6, "taker_buy_quote": 11.404392}, {"ts": 1772699280000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1709.4, "quote_volume": 32.512788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699340000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699400000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699460000, "open": 0.01903, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 24014.3, "quote_volume": 456.910772, "trades": 8, "taker_buy_volume": 5014.3, "taker_buy_quote": 95.472272}, {"ts": 1772699520000, "open": 0.01905, "high": 0.01908, "low": 0.01905, "close": 0.01908, "volume": 7908.9, "quote_volume": 150.865723, "trades": 5, "taker_buy_volume": 6203.8, "taker_buy_quote": 118.356504}, {"ts": 1772699580000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 5850.0, "quote_volume": 111.6765, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.6765}, {"ts": 1772699640000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699700000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699760000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699820000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 2154.6, "quote_volume": 41.094028, "trades": 2, "taker_buy_volume": 580.6, "taker_buy_quote": 11.077848}, {"ts": 1772699880000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699940000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1312.3, "quote_volume": 24.986192, "trades": 1, "taker_buy_volume": 1312.3, "taker_buy_quote": 24.986192}, {"ts": 1772700000000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1408.1, "quote_volume": 26.796143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700060000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 1677.1, "quote_volume": 31.881714, "trades": 2, "taker_buy_volume": 840.7, "taker_buy_quote": 15.990114}, {"ts": 1772700120000, "open": 0.01903, "high": 0.01903, "low": 0.019, "close": 0.019, "volume": 3602.3, "quote_volume": 68.517107, "trades": 5, "taker_buy_volume": 2026.3, "taker_buy_quote": 38.560489}, {"ts": 1772700180000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1327.8, "quote_volume": 25.254756, "trades": 2, "taker_buy_volume": 1327.8, "taker_buy_quote": 25.254756}, {"ts": 1772700240000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700300000, "open": 0.01905, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 17507.4, "quote_volume": 333.580023, "trades": 4, "taker_buy_volume": 17507.4, "taker_buy_quote": 333.580023}, {"ts": 1772700360000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 421.1, "quote_volume": 8.021955, "trades": 1, "taker_buy_volume": 421.1, "taker_buy_quote": 8.021955}, {"ts": 1772700420000, "open": 0.01903, "high": 0.01904, "low": 0.01902, "close": 0.01902, "volume": 1833.3, "quote_volume": 34.890243, "trades": 4, "taker_buy_volume": 573.3, "taker_buy_quote": 10.915632}, {"ts": 1772700480000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700540000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700600000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700660000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700720000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700780000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 1500.0, "quote_volume": 28.575, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.575}, {"ts": 1772700840000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 554.4, "quote_volume": 10.555776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700900000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700960000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701020000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 666.8, "quote_volume": 12.70254, "trades": 1, "taker_buy_volume": 666.8, "taker_buy_quote": 12.70254}, {"ts": 1772701080000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 5850.0, "quote_volume": 111.501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701140000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701200000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 688.5, "quote_volume": 13.10904, "trades": 2, "taker_buy_volume": 688.5, "taker_buy_quote": 13.10904}, {"ts": 1772701260000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701320000, "open": 0.01905, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 3082.6, "quote_volume": 58.728267, "trades": 2, "taker_buy_volume": 3082.6, "taker_buy_quote": 58.728267}, {"ts": 1772701380000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 526.3, "quote_volume": 10.041804, "trades": 1, "taker_buy_volume": 526.3, "taker_buy_quote": 10.041804}, {"ts": 1772701440000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1000.0, "quote_volume": 19.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701500000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701560000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1600.2, "quote_volume": 30.499812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701620000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 740.3, "quote_volume": 14.110118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701680000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1638.5, "quote_volume": 31.246195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701740000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701800000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701860000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 2937.9, "quote_volume": 56.055132, "trades": 1, "taker_buy_volume": 2937.9, "taker_buy_quote": 56.055132}, {"ts": 1772701920000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 16729.0, "quote_volume": 319.56559, "trades": 7, "taker_buy_volume": 11375.4, "taker_buy_quote": 217.31183}, {"ts": 1772701980000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 1465.9, "quote_volume": 27.992407, "trades": 3, "taker_buy_volume": 418.8, "taker_buy_quote": 8.003268}, {"ts": 1772702040000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 2036.2, "quote_volume": 38.881003, "trades": 4, "taker_buy_volume": 473.7, "taker_buy_quote": 9.04767}, {"ts": 1772702100000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 997.0, "quote_volume": 19.036941, "trades": 2, "taker_buy_volume": 421.1, "taker_buy_quote": 8.04301}, {"ts": 1772702160000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 3959.9, "quote_volume": 75.598658, "trades": 3, "taker_buy_volume": 3543.2, "taker_buy_quote": 67.639688}, {"ts": 1772702220000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 8087.1, "quote_volume": 154.527815, "trades": 5, "taker_buy_volume": 6993.4, "taker_buy_quote": 133.643874}, {"ts": 1772702280000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 8552.2, "quote_volume": 163.257287, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.085789}, {"ts": 1772702340000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 2554.4, "quote_volume": 48.763496, "trades": 5, "taker_buy_volume": 2554.4, "taker_buy_quote": 48.763496}, {"ts": 1772702400000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702460000, "open": 0.01911, "high": 0.01914, "low": 0.0191, "close": 0.0191, "volume": 13908.6, "quote_volume": 266.001966, "trades": 9, "taker_buy_volume": 9575.2, "taker_buy_quote": 183.112358}, {"ts": 1772702520000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 890.0, "quote_volume": 16.994812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702580000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 368.1, "quote_volume": 7.03071, "trades": 1, "taker_buy_volume": 368.1, "taker_buy_quote": 7.03071}, {"ts": 1772702640000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 1941.9, "quote_volume": 37.084556, "trades": 4, "taker_buy_volume": 894.8, "taker_buy_quote": 17.095417}, {"ts": 1772702700000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 738.1, "quote_volume": 14.108305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702760000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 416.7, "quote_volume": 7.963137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702820000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1041.7, "quote_volume": 19.89647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702880000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 520.8, "quote_volume": 9.94728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702940000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 1093.7, "quote_volume": 20.895399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703000000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 1129.8, "quote_volume": 21.596568, "trades": 2, "taker_buy_volume": 609.0, "taker_buy_quote": 11.64408}, {"ts": 1772703060000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 416.7, "quote_volume": 7.963137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703120000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 885.5, "quote_volume": 16.91305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703180000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 991.7, "quote_volume": 18.949846, "trades": 2, "taker_buy_volume": 418.8, "taker_buy_quote": 8.007456}, {"ts": 1772703240000, "open": 0.01911, "high": 0.01913, "low": 0.01911, "close": 0.01912, "volume": 2999.2, "quote_volume": 57.340037, "trades": 7, "taker_buy_volume": 418.8, "taker_buy_quote": 8.011644}, {"ts": 1772703300000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 937.5, "quote_volume": 17.911458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703360000, "open": 0.01912, "high": 0.01916, "low": 0.01912, "close": 0.01914, "volume": 2193.4, "quote_volume": 41.977019, "trades": 4, "taker_buy_volume": 1151.8, "taker_buy_quote": 22.051211}, {"ts": 1772703420000, "open": 0.01914, "high": 0.01914, "low": 0.01912, "close": 0.01912, "volume": 11678.5, "quote_volume": 223.409222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703480000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 1049.6, "quote_volume": 20.042623, "trades": 2, "taker_buy_volume": 1049.6, "taker_buy_quote": 20.042623}, {"ts": 1772703540000, "open": 0.01909, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 6788.8, "quote_volume": 129.547674, "trades": 4, "taker_buy_volume": 1315.9, "taker_buy_quote": 25.124742}, {"ts": 1772703600000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1526.3, "quote_volume": 29.15233, "trades": 3, "taker_buy_volume": 1526.3, "taker_buy_quote": 29.15233}, {"ts": 1772703660000, "open": 0.01908, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 3253.7, "quote_volume": 62.12787, "trades": 6, "taker_buy_volume": 2363.7, "taker_buy_quote": 45.14667}, {"ts": 1772703720000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 473.7, "quote_volume": 9.04767, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 9.04767}, {"ts": 1772703780000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 6698.9, "quote_volume": 127.939094, "trades": 4, "taker_buy_volume": 5709.3, "taker_buy_quote": 109.04763}, {"ts": 1772703840000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 2413.1, "quote_volume": 46.085027, "trades": 5, "taker_buy_volume": 1421.1, "taker_buy_quote": 27.147747}, {"ts": 1772703900000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 937.5, "quote_volume": 17.915625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703960000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1458.4, "quote_volume": 27.870024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704020000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1618.6, "quote_volume": 30.931446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704080000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1041.7, "quote_volume": 19.89647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704140000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 6219.9, "quote_volume": 118.80009, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704200000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 1159.8, "quote_volume": 22.170168, "trades": 2, "taker_buy_volume": 639.0, "taker_buy_quote": 12.21768}, {"ts": 1772704260000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704320000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704380000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 5850.0, "quote_volume": 111.7935, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.7935}, {"ts": 1772704440000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704500000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704560000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 416.7, "quote_volume": 7.963137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704620000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1779.8, "quote_volume": 34.025609, "trades": 3, "taker_buy_volume": 575.9, "taker_buy_quote": 11.011208}, {"ts": 1772704680000, "open": 0.01912, "high": 0.01913, "low": 0.01911, "close": 0.01912, "volume": 2505.3, "quote_volume": 47.906596, "trades": 5, "taker_buy_volume": 994.8, "taker_buy_quote": 19.030524}, {"ts": 1772704740000, "open": 0.01913, "high": 0.01914, "low": 0.01912, "close": 0.01912, "volume": 1843.1, "quote_volume": 35.25347, "trades": 4, "taker_buy_volume": 905.5, "taker_buy_quote": 17.326558}, {"ts": 1772704800000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 628.8, "quote_volume": 12.016368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704860000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704920000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1755.2, "quote_volume": 33.559424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704980000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705040000, "open": 0.01914, "high": 0.01914, "low": 0.01913, "close": 0.01913, "volume": 5177.7, "quote_volume": 99.0593, "trades": 3, "taker_buy_volume": 989.9, "taker_buy_quote": 18.946686}, {"ts": 1772705100000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705160000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 1408.1, "quote_volume": 26.965115, "trades": 1, "taker_buy_volume": 1408.1, "taker_buy_quote": 26.965115}, {"ts": 1772705220000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 18998.9, "quote_volume": 363.856548, "trades": 6, "taker_buy_volume": 575.9, "taker_buy_quote": 11.028485}, {"ts": 1772705280000, "open": 0.01915, "high": 0.01916, "low": 0.01913, "close": 0.01916, "volume": 15249.9, "quote_volume": 291.988236, "trades": 11, "taker_buy_volume": 14364.4, "taker_buy_quote": 275.044454}, {"ts": 1772705340000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 2096.4, "quote_volume": 40.154416, "trades": 4, "taker_buy_volume": 1466.0, "taker_buy_quote": 28.08856}, {"ts": 1772705400000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 8203.9, "quote_volume": 157.10523, "trades": 7, "taker_buy_volume": 1937.2, "taker_buy_quote": 37.102092}, {"ts": 1772705460000, "open": 0.01915, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 5851.2, "quote_volume": 112.046778, "trades": 5, "taker_buy_volume": 523.6, "taker_buy_quote": 10.032176}, {"ts": 1772705520000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01914, "volume": 3043.9, "quote_volume": 58.28811, "trades": 7, "taker_buy_volume": 575.9, "taker_buy_quote": 11.034244}, {"ts": 1772705580000, "open": 0.01913, "high": 0.01915, "low": 0.01913, "close": 0.01915, "volume": 1304.6, "quote_volume": 24.966422, "trades": 3, "taker_buy_volume": 471.2, "taker_buy_quote": 9.02348}, {"ts": 1772705640000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705700000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1736.4, "quote_volume": 33.234696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705760000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 516.3, "quote_volume": 9.876819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705820000, "open": 0.01914, "high": 0.01917, "low": 0.01914, "close": 0.01916, "volume": 98780.0, "quote_volume": 1891.108153, "trades": 23, "taker_buy_volume": 98780.0, "taker_buy_quote": 1891.108153}, {"ts": 1772705880000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 976.4, "quote_volume": 18.69806, "trades": 1, "taker_buy_volume": 976.4, "taker_buy_quote": 18.69806}, {"ts": 1772705940000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706000000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 430.1, "quote_volume": 8.236415, "trades": 2, "taker_buy_volume": 430.1, "taker_buy_quote": 8.236415}, {"ts": 1772706060000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 8868.1, "quote_volume": 169.735434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706120000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706180000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 5850.0, "quote_volume": 112.1445, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.1445}, {"ts": 1772706240000, "open": 0.01916, "high": 0.01917, "low": 0.01916, "close": 0.01917, "volume": 58585.4, "quote_volume": 1123.023618, "trades": 7, "taker_buy_volume": 22458.4, "taker_buy_quote": 430.469028}, {"ts": 1772706300000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 585.9, "quote_volume": 11.219985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706360000, "open": 0.01918, "high": 0.01925, "low": 0.01918, "close": 0.01925, "volume": 37090.4, "quote_volume": 712.84241, "trades": 30, "taker_buy_volume": 30510.2, "taker_buy_quote": 586.264566}, {"ts": 1772706420000, "open": 0.01922, "high": 0.01922, "low": 0.0192, "close": 0.0192, "volume": 1256.6, "quote_volume": 24.140454, "trades": 3, "taker_buy_volume": 686.7, "taker_buy_quote": 13.198374}, {"ts": 1772706480000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 466.3, "quote_volume": 8.966949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706540000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706600000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 10850.3, "quote_volume": 208.371575, "trades": 5, "taker_buy_volume": 6268.8, "taker_buy_quote": 120.36096}, {"ts": 1772706660000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 520.8, "quote_volume": 10.004568, "trades": 1, "taker_buy_volume": 520.8, "taker_buy_quote": 10.004568}, {"ts": 1772706720000, "open": 0.01917, "high": 0.01925, "low": 0.01917, "close": 0.01924, "volume": 5656.8, "quote_volume": 108.807886, "trades": 5, "taker_buy_volume": 4252.7, "taker_buy_quote": 81.841439}, {"ts": 1772706780000, "open": 0.01926, "high": 0.01931, "low": 0.01926, "close": 0.0193, "volume": 26740.1, "quote_volume": 515.849735, "trades": 28, "taker_buy_volume": 26740.1, "taker_buy_quote": 515.849735}, {"ts": 1772706840000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1088.0, "quote_volume": 21.02016, "trades": 2, "taker_buy_volume": 1088.0, "taker_buy_quote": 21.02016}, {"ts": 1772706900000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 2371.1, "quote_volume": 45.748828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706960000, "open": 0.01928, "high": 0.01929, "low": 0.01927, "close": 0.01929, "volume": 3318.7, "quote_volume": 63.974745, "trades": 5, "taker_buy_volume": 1458.4, "taker_buy_quote": 28.12264}, {"ts": 1772707020000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 1145.8, "quote_volume": 22.091024, "trades": 3, "taker_buy_volume": 1145.8, "taker_buy_quote": 22.091024}, {"ts": 1772707080000, "open": 0.0193, "high": 0.0193, "low": 0.01927, "close": 0.01927, "volume": 1666.6, "quote_volume": 32.144027, "trades": 3, "taker_buy_volume": 1666.6, "taker_buy_quote": 32.144027}, {"ts": 1772707140000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01926, "volume": 1354.2, "quote_volume": 26.096475, "trades": 3, "taker_buy_volume": 1354.2, "taker_buy_quote": 26.096475}, {"ts": 1772707200000, "open": 0.01925, "high": 0.01925, "low": 0.01922, "close": 0.01922, "volume": 8400.6, "quote_volume": 161.576117, "trades": 5, "taker_buy_volume": 468.8, "taker_buy_quote": 9.0244}, {"ts": 1772707260000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 352.3, "quote_volume": 6.771206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707320000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 5850.0, "quote_volume": 112.554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707380000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 1302.2, "quote_volume": 25.064194, "trades": 3, "taker_buy_volume": 416.7, "taker_buy_quote": 8.021475}, {"ts": 1772707440000, "open": 0.01925, "high": 0.01925, "low": 0.01923, "close": 0.01923, "volume": 3171.9, "quote_volume": 61.0378, "trades": 5, "taker_buy_volume": 1562.5, "taker_buy_quote": 30.078125}, {"ts": 1772707500000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 937.8, "quote_volume": 18.024516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707560000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 2708.6, "quote_volume": 52.059292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707620000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 467.5, "quote_volume": 8.98535, "trades": 1, "taker_buy_volume": 467.5, "taker_buy_quote": 8.98535}, {"ts": 1772707680000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707740000, "open": 0.01922, "high": 0.01924, "low": 0.01922, "close": 0.01924, "volume": 6837.0, "quote_volume": 131.42688, "trades": 3, "taker_buy_volume": 6837.0, "taker_buy_quote": 131.42688}, {"ts": 1772707800000, "open": 0.01922, "high": 0.01925, "low": 0.01922, "close": 0.01925, "volume": 2235.3, "quote_volume": 43.007194, "trades": 5, "taker_buy_volume": 1820.8, "taker_buy_quote": 35.040504}, {"ts": 1772707860000, "open": 0.01925, "high": 0.01926, "low": 0.01924, "close": 0.01925, "volume": 2650.2, "quote_volume": 51.021067, "trades": 5, "taker_buy_volume": 1510.4, "taker_buy_quote": 29.085616}, {"ts": 1772707920000, "open": 0.01924, "high": 0.01926, "low": 0.01924, "close": 0.01925, "volume": 2867.9, "quote_volume": 55.213867, "trades": 6, "taker_buy_volume": 1562.5, "taker_buy_quote": 30.089062}, {"ts": 1772707980000, "open": 0.01923, "high": 0.01927, "low": 0.01923, "close": 0.01927, "volume": 8549.8, "quote_volume": 164.57752, "trades": 7, "taker_buy_volume": 6943.7, "taker_buy_quote": 133.682891}, {"ts": 1772708040000, "open": 0.01924, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 1815.9, "quote_volume": 34.942604, "trades": 4, "taker_buy_volume": 468.8, "taker_buy_quote": 9.0244}, {"ts": 1772708100000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 1353.8, "quote_volume": 26.094134, "trades": 2, "taker_buy_volume": 713.0, "taker_buy_quote": 13.73951}, {"ts": 1772708160000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 984.4, "quote_volume": 18.963689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708220000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708280000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708340000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 701.9, "quote_volume": 13.518594, "trades": 1, "taker_buy_volume": 701.9, "taker_buy_quote": 13.518594}, {"ts": 1772708400000, "open": 0.01924, "high": 0.01924, "low": 0.01922, "close": 0.01922, "volume": 42606.8, "quote_volume": 819.638176, "trades": 9, "taker_buy_volume": 632.0, "taker_buy_quote": 12.14704}, {"ts": 1772708460000, "open": 0.01924, "high": 0.01926, "low": 0.01924, "close": 0.01926, "volume": 29859.8, "quote_volume": 575.034908, "trades": 9, "taker_buy_volume": 23528.1, "taker_buy_quote": 453.096}, {"ts": 1772708520000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708580000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 9123.1, "quote_volume": 175.313251, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 112.437}, {"ts": 1772708640000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708700000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 2331.2, "quote_volume": 44.81965, "trades": 4, "taker_buy_volume": 1398.6, "taker_buy_quote": 26.895078}, {"ts": 1772708760000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 992.3, "quote_volume": 19.057368, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.004568}, {"ts": 1772708820000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 520.8, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708880000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 653.7, "quote_volume": 12.557577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708940000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709000000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709060000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 362.5, "quote_volume": 6.970875, "trades": 1, "taker_buy_volume": 362.5, "taker_buy_quote": 6.970875}, {"ts": 1772709120000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709180000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 880.8, "quote_volume": 16.933639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709240000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709300000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 572.7, "quote_volume": 11.001567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709360000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709420000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 1297.5, "quote_volume": 24.916167, "trades": 3, "taker_buy_volume": 416.7, "taker_buy_quote": 8.004807}, {"ts": 1772709480000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 6721.0, "quote_volume": 129.048881, "trades": 3, "taker_buy_volume": 6151.1, "taker_buy_quote": 118.106801}, {"ts": 1772709540000, "open": 0.01919, "high": 0.0192, "low": 0.01917, "close": 0.01918, "volume": 40077.8, "quote_volume": 768.484754, "trades": 11, "taker_buy_volume": 12721.8, "taker_buy_quote": 243.895754}, {"ts": 1772709600000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 471.2, "quote_volume": 9.042328, "trades": 1, "taker_buy_volume": 471.2, "taker_buy_quote": 9.042328}, {"ts": 1772709660000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 994.7, "quote_volume": 19.088293, "trades": 2, "taker_buy_volume": 994.7, "taker_buy_quote": 19.088293}, {"ts": 1772709720000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 4542.1, "quote_volume": 87.102871, "trades": 4, "taker_buy_volume": 1540.7, "taker_buy_quote": 29.566033}, {"ts": 1772709780000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 2033.6, "quote_volume": 39.024784, "trades": 3, "taker_buy_volume": 2033.6, "taker_buy_quote": 39.024784}, {"ts": 1772709840000, "open": 0.01917, "high": 0.01917, "low": 0.01915, "close": 0.01915, "volume": 11925.9, "quote_volume": 228.393549, "trades": 10, "taker_buy_volume": 837.6, "taker_buy_quote": 16.052604}, {"ts": 1772709900000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 575.9, "quote_volume": 11.034244, "trades": 1, "taker_buy_volume": 575.9, "taker_buy_quote": 11.034244}, {"ts": 1772709960000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710020000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 628.9, "quote_volume": 12.062302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710080000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 2800.2, "quote_volume": 53.768528, "trades": 4, "taker_buy_volume": 1867.6, "taker_buy_quote": 35.862608}, {"ts": 1772710140000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 984.4, "quote_volume": 18.890636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710200000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 1518.3, "quote_volume": 29.120994, "trades": 3, "taker_buy_volume": 1518.3, "taker_buy_quote": 29.120994}, {"ts": 1772710260000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 994.8, "quote_volume": 19.080264, "trades": 2, "taker_buy_volume": 994.8, "taker_buy_quote": 19.080264}, {"ts": 1772710320000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 518.1, "quote_volume": 9.942339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710380000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710440000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710500000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710560000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710620000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01914, "volume": 1078.9, "quote_volume": 20.663422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710680000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2612.6, "quote_volume": 49.952912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710740000, "open": 0.01913, "high": 0.01913, "low": 0.0191, "close": 0.0191, "volume": 40593.9, "quote_volume": 775.478157, "trades": 15, "taker_buy_volume": 22334.4, "taker_buy_quote": 426.6066}, {"ts": 1772710800000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 83809.8, "quote_volume": 1600.76718, "trades": 16, "taker_buy_volume": 54490.1, "taker_buy_quote": 1040.76091}, {"ts": 1772710860000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2972.0, "quote_volume": 56.7652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710920000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 809.9, "quote_volume": 15.46909, "trades": 2, "taker_buy_volume": 421.1, "taker_buy_quote": 8.04301}, {"ts": 1772710980000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 885.5, "quote_volume": 16.91305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711040000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 572.9, "quote_volume": 10.94239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711100000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1476.7, "quote_volume": 28.230732, "trades": 3, "taker_buy_volume": 1476.7, "taker_buy_quote": 28.230732}, {"ts": 1772711160000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1461.2, "quote_volume": 27.923532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711220000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2139.3, "quote_volume": 40.903416, "trades": 2, "taker_buy_volume": 2139.3, "taker_buy_quote": 40.903416}, {"ts": 1772711280000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 3125.7, "quote_volume": 59.771394, "trades": 6, "taker_buy_volume": 2251.3, "taker_buy_quote": 43.06161}, {"ts": 1772711340000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 2041.6, "quote_volume": 39.0244, "trades": 4, "taker_buy_volume": 942.4, "taker_buy_quote": 18.018688}, {"ts": 1772711400000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 468.8, "quote_volume": 8.963456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711460000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711520000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 1354.3, "quote_volume": 25.889528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711580000, "open": 0.01913, "high": 0.01914, "low": 0.01912, "close": 0.01914, "volume": 10688.8, "quote_volume": 204.505562, "trades": 6, "taker_buy_volume": 10036.5, "taker_buy_quote": 192.033586}, {"ts": 1772711640000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1057.3, "quote_volume": 20.215576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711700000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711760000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711820000, "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01914, "volume": 5546.1, "quote_volume": 106.146657, "trades": 2, "taker_buy_volume": 4976.4, "taker_buy_quote": 95.248296}, {"ts": 1772711880000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711940000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 364.7, "quote_volume": 6.984005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712000000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 642.1, "quote_volume": 12.302636, "trades": 1, "taker_buy_volume": 642.1, "taker_buy_quote": 12.302636}, {"ts": 1772712060000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712120000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 5280.3, "quote_volume": 101.012139, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712180000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712240000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1827.2, "quote_volume": 34.930335, "trades": 3, "taker_buy_volume": 1254.3, "taker_buy_quote": 23.982216}, {"ts": 1772712300000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 2563.2, "quote_volume": 48.982752, "trades": 2, "taker_buy_volume": 2193.7, "taker_buy_quote": 41.921607}, {"ts": 1772712360000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1600.2, "quote_volume": 30.611826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712420000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 548.3, "quote_volume": 10.494462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712480000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712540000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712600000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712660000, "open": 0.01916, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 2953.4, "quote_volume": 56.604944, "trades": 5, "taker_buy_volume": 890.0, "taker_buy_quote": 17.0702}, {"ts": 1772712720000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 2575.9, "quote_volume": 49.405762, "trades": 2, "taker_buy_volume": 575.9, "taker_buy_quote": 11.045762}, {"ts": 1772712780000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712840000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 1047.1, "quote_volume": 20.08809, "trades": 2, "taker_buy_volume": 1047.1, "taker_buy_quote": 20.08809}, {"ts": 1772712900000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 523.6, "quote_volume": 10.037412, "trades": 1, "taker_buy_volume": 523.6, "taker_buy_quote": 10.037412}, {"ts": 1772712960000, "open": 0.01917, "high": 0.01917, "low": 0.01915, "close": 0.01915, "volume": 1361.2, "quote_volume": 26.076404, "trades": 3, "taker_buy_volume": 471.2, "taker_buy_quote": 9.032904}, {"ts": 1772713020000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713080000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 471.2, "quote_volume": 9.028192, "trades": 2, "taker_buy_volume": 471.2, "taker_buy_quote": 9.028192}, {"ts": 1772713140000, "open": 0.01917, "high": 0.01918, "low": 0.01917, "close": 0.01918, "volume": 3490.6, "quote_volume": 66.925303, "trades": 6, "taker_buy_volume": 2443.5, "taker_buy_quote": 46.847654}, {"ts": 1772713200000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 7276.2, "quote_volume": 139.625091, "trades": 7, "taker_buy_volume": 6338.7, "taker_buy_quote": 121.643841}, {"ts": 1772713260000, "open": 0.01918, "high": 0.01921, "low": 0.01918, "close": 0.0192, "volume": 8555.6, "quote_volume": 164.299487, "trades": 6, "taker_buy_volume": 6425.9, "taker_buy_quote": 123.43578}, {"ts": 1772713320000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 575.9, "quote_volume": 11.05728, "trades": 1, "taker_buy_volume": 575.9, "taker_buy_quote": 11.05728}, {"ts": 1772713380000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1564.7, "quote_volume": 30.036541, "trades": 3, "taker_buy_volume": 994.8, "taker_buy_quote": 19.10016}, {"ts": 1772713440000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 829.0, "quote_volume": 15.90851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713500000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 984.4, "quote_volume": 18.906179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713560000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 596.7, "quote_volume": 11.450673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713620000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 7415.8, "quote_volume": 142.378697, "trades": 6, "taker_buy_volume": 6949.5, "taker_buy_quote": 133.4304}, {"ts": 1772713680000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1986.5, "quote_volume": 38.135071, "trades": 4, "taker_buy_volume": 1413.6, "taker_buy_quote": 27.14112}, {"ts": 1772713740000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1831.1, "quote_volume": 35.138809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713800000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 6844.3, "quote_volume": 131.412213, "trades": 3, "taker_buy_volume": 6429.8, "taker_buy_quote": 123.457958}, {"ts": 1772713860000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 471.2, "quote_volume": 9.04704, "trades": 1, "taker_buy_volume": 471.2, "taker_buy_quote": 9.04704}, {"ts": 1772713920000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1094.0, "quote_volume": 21.0048, "trades": 2, "taker_buy_volume": 575.9, "taker_buy_quote": 11.05728}, {"ts": 1772713980000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 518.1, "quote_volume": 9.94752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714040000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 6031.3, "quote_volume": 115.84832, "trades": 4, "taker_buy_volume": 4736.0, "taker_buy_quote": 90.97856}, {"ts": 1772714100000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1657.9, "quote_volume": 31.825981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714160000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 4773.8, "quote_volume": 91.665294, "trades": 5, "taker_buy_volume": 833.4, "taker_buy_quote": 16.009614}, {"ts": 1772714220000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1900.5, "quote_volume": 36.481266, "trades": 4, "taker_buy_volume": 523.6, "taker_buy_quote": 10.05312}, {"ts": 1772714280000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1506.8, "quote_volume": 28.91968, "trades": 3, "taker_buy_volume": 418.8, "taker_buy_quote": 8.04096}, {"ts": 1772714340000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1398.9, "quote_volume": 26.849554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714400000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 1510.5, "quote_volume": 28.986988, "trades": 3, "taker_buy_volume": 523.6, "taker_buy_quote": 10.047884}, {"ts": 1772714460000, "open": 0.01918, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 1644.0, "quote_volume": 31.556466, "trades": 4, "taker_buy_volume": 709.2, "taker_buy_quote": 13.61664}, {"ts": 1772714520000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 932.6, "quote_volume": 17.90592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714580000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1502.5, "quote_volume": 28.842301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714640000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 2606.9, "quote_volume": 50.042118, "trades": 5, "taker_buy_volume": 1570.7, "taker_buy_quote": 30.15744}, {"ts": 1772714700000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 414.5, "quote_volume": 7.962545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714760000, "open": 0.01921, "high": 0.01923, "low": 0.01921, "close": 0.01923, "volume": 6939.5, "quote_volume": 133.437259, "trades": 4, "taker_buy_volume": 5955.1, "taker_buy_quote": 114.516573}, {"ts": 1772714820000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714880000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714940000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715000000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715060000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715120000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715180000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 2591.7, "quote_volume": 49.812474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715240000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715300000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715360000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715420000, "open": 0.01924, "high": 0.01924, "low": 0.01921, "close": 0.01921, "volume": 1155.3, "quote_volume": 22.210785, "trades": 2, "taker_buy_volume": 572.9, "taker_buy_quote": 11.005409}, {"ts": 1772715480000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 880.8, "quote_volume": 16.928976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715540000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715600000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 2194.6, "quote_volume": 42.164078, "trades": 4, "taker_buy_volume": 581.2, "taker_buy_quote": 11.170664}, {"ts": 1772715660000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 414.5, "quote_volume": 7.9584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715720000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 4723.9, "quote_volume": 90.619585, "trades": 3, "taker_buy_volume": 1047.1, "taker_buy_quote": 20.098561}, {"ts": 1772715780000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 1151.8, "quote_volume": 22.097283, "trades": 2, "taker_buy_volume": 1151.8, "taker_buy_quote": 22.097283}, {"ts": 1772715840000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 2774.9, "quote_volume": 53.245095, "trades": 5, "taker_buy_volume": 2774.9, "taker_buy_quote": 53.245095}, {"ts": 1772715900000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 1570.6, "quote_volume": 30.124108, "trades": 3, "taker_buy_volume": 1570.6, "taker_buy_quote": 30.124108}, {"ts": 1772715960000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 418.8, "quote_volume": 8.032584, "trades": 1, "taker_buy_volume": 418.8, "taker_buy_quote": 8.032584}, {"ts": 1772716020000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 799.1, "quote_volume": 15.310756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716080000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716140000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716200000, "open": 0.01917, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 8249.6, "quote_volume": 158.089562, "trades": 4, "taker_buy_volume": 8249.6, "taker_buy_quote": 158.089562}, {"ts": 1772716260000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 1413.6, "quote_volume": 27.112848, "trades": 3, "taker_buy_volume": 1413.6, "taker_buy_quote": 27.112848}, {"ts": 1772716320000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 2408.4, "quote_volume": 46.188924, "trades": 5, "taker_buy_volume": 2408.4, "taker_buy_quote": 46.188924}, {"ts": 1772716380000, "open": 0.01918, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 2251.2, "quote_volume": 43.18744, "trades": 5, "taker_buy_volume": 2251.2, "taker_buy_quote": 43.18744}, {"ts": 1772716440000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 890.0, "quote_volume": 17.0791, "trades": 2, "taker_buy_volume": 890.0, "taker_buy_quote": 17.0791}, {"ts": 1772716500000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 6455.2, "quote_volume": 123.89488, "trades": 3, "taker_buy_volume": 6455.2, "taker_buy_quote": 123.89488}, {"ts": 1772716560000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 630.0, "quote_volume": 12.0897, "trades": 1, "taker_buy_volume": 630.0, "taker_buy_quote": 12.0897}, {"ts": 1772716620000, "open": 0.01917, "high": 0.01919, "low": 0.01917, "close": 0.01919, "volume": 862.5, "quote_volume": 16.539335, "trades": 2, "taker_buy_volume": 260.5, "taker_buy_quote": 4.998995}, {"ts": 1772716680000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1611.1, "quote_volume": 30.884787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716740000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716800000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 4289.8, "quote_volume": 82.278364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716860000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716920000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716980000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717040000, "open": 0.01914, "high": 0.01914, "low": 0.01911, "close": 0.01911, "volume": 28548.5, "quote_volume": 545.774573, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717100000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 6422.9, "quote_volume": 122.73589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717160000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 989.6, "quote_volume": 18.931048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717220000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 1510.4, "quote_volume": 28.883536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717280000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717340000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1500.0, "quote_volume": 28.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717400000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 630.4, "quote_volume": 12.07216, "trades": 1, "taker_buy_volume": 630.4, "taker_buy_quote": 12.07216}, {"ts": 1772717460000, "open": 0.0191, "high": 0.0191, "low": 0.01905, "close": 0.01909, "volume": 330376.4, "quote_volume": 6303.400589, "trades": 107, "taker_buy_volume": 248568.4, "taker_buy_quote": 4742.698757}, {"ts": 1772717520000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 2358.1, "quote_volume": 45.039211, "trades": 5, "taker_buy_volume": 473.7, "taker_buy_quote": 9.052407}, {"ts": 1772717580000, "open": 0.01913, "high": 0.01914, "low": 0.0191, "close": 0.01914, "volume": 24576.3, "quote_volume": 469.718922, "trades": 20, "taker_buy_volume": 2867.0, "taker_buy_quote": 54.862924}, {"ts": 1772717640000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1302.2, "quote_volume": 24.898064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717700000, "open": 0.01912, "high": 0.01914, "low": 0.01912, "close": 0.01914, "volume": 1929.6, "quote_volume": 36.903376, "trades": 4, "taker_buy_volume": 471.2, "taker_buy_quote": 9.018768}, {"ts": 1772717760000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 30804.9, "quote_volume": 589.920484, "trades": 7, "taker_buy_volume": 29446.1, "taker_buy_quote": 563.890564}, {"ts": 1772717820000, "open": 0.01918, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 3589.1, "quote_volume": 68.835043, "trades": 3, "taker_buy_volume": 2546.1, "taker_buy_quote": 48.840733}, {"ts": 1772717880000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 3835.0, "quote_volume": 73.50439, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717940000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718000000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718060000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 5246.5, "quote_volume": 100.680335, "trades": 2, "taker_buy_volume": 5246.5, "taker_buy_quote": 100.680335}, {"ts": 1772718120000, "open": 0.0192, "high": 0.01923, "low": 0.0192, "close": 0.01922, "volume": 5015.4, "quote_volume": 96.39925, "trades": 7, "taker_buy_volume": 2679.6, "taker_buy_quote": 51.487515}, {"ts": 1772718180000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1813.4, "quote_volume": 34.853548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718240000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1398.9, "quote_volume": 26.886858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718300000, "open": 0.01922, "high": 0.01924, "low": 0.01922, "close": 0.01924, "volume": 23275.6, "quote_volume": 447.802856, "trades": 8, "taker_buy_volume": 22291.2, "taker_buy_quote": 428.882688}, {"ts": 1772718360000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 2354.7, "quote_volume": 45.298729, "trades": 2, "taker_buy_volume": 1784.8, "taker_buy_quote": 34.339552}, {"ts": 1772718420000, "open": 0.01924, "high": 0.01928, "low": 0.01924, "close": 0.01925, "volume": 49648.9, "quote_volume": 955.981023, "trades": 21, "taker_buy_volume": 37923.1, "taker_buy_quote": 730.063457}, {"ts": 1772718480000, "open": 0.01926, "high": 0.01928, "low": 0.01926, "close": 0.01927, "volume": 20724.3, "quote_volume": 399.535808, "trades": 6, "taker_buy_volume": 12366.0, "taker_buy_quote": 238.41648}, {"ts": 1772718540000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718600000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718660000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01926, "volume": 1453.4, "quote_volume": 28.0029, "trades": 3, "taker_buy_volume": 520.8, "taker_buy_quote": 10.041024}, {"ts": 1772718720000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718780000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718840000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718900000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718960000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 4556.1, "quote_volume": 87.750486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719020000, "open": 0.01925, "high": 0.01925, "low": 0.01923, "close": 0.01923, "volume": 26185.4, "quote_volume": 503.962183, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719080000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719140000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719200000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 6670.5, "quote_volume": 128.350435, "trades": 6, "taker_buy_volume": 1001.5, "taker_buy_quote": 19.278875}, {"ts": 1772719260000, "open": 0.01923, "high": 0.01925, "low": 0.01923, "close": 0.01925, "volume": 726.6, "quote_volume": 13.980754, "trades": 2, "taker_buy_volume": 411.8, "taker_buy_quote": 7.92715}, {"ts": 1772719320000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 2782.7, "quote_volume": 53.566975, "trades": 1, "taker_buy_volume": 2782.7, "taker_buy_quote": 53.566975}, {"ts": 1772719380000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719440000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719500000, "open": 0.01926, "high": 0.01928, "low": 0.01926, "close": 0.01927, "volume": 2468.6, "quote_volume": 47.559269, "trades": 4, "taker_buy_volume": 1460.7, "taker_buy_quote": 28.141416}, {"ts": 1772719560000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01925, "volume": 48238.6, "quote_volume": 929.07831, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719620000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 1044.6, "quote_volume": 20.10855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719680000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 11666.6, "quote_volume": 224.523884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719740000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719800000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719860000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719920000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719980000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720040000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720100000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720160000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1395.7, "quote_volume": 26.881182, "trades": 1, "taker_buy_volume": 1395.7, "taker_buy_quote": 26.881182}, {"ts": 1772720220000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 40323.4, "quote_volume": 775.880716, "trades": 7, "taker_buy_volume": 9929.1, "taker_buy_quote": 191.035884}, {"ts": 1772720280000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720340000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 2247.2, "quote_volume": 43.2586, "trades": 1, "taker_buy_volume": 2247.2, "taker_buy_quote": 43.2586}, {"ts": 1772720400000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 3035.2, "quote_volume": 58.4276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720460000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720520000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720580000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 522.1, "quote_volume": 10.055646, "trades": 1, "taker_buy_volume": 522.1, "taker_buy_quote": 10.055646}, {"ts": 1772720640000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720700000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720760000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1469.9, "quote_volume": 28.310274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720820000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720880000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720940000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1500.0, "quote_volume": 28.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721000000, "open": 0.01928, "high": 0.01931, "low": 0.01927, "close": 0.01931, "volume": 7101.4, "quote_volume": 136.935043, "trades": 4, "taker_buy_volume": 1249.2, "taker_buy_quote": 24.104649}, {"ts": 1772721060000, "open": 0.01931, "high": 0.01931, "low": 0.01927, "close": 0.01927, "volume": 1917.6, "quote_volume": 36.984227, "trades": 4, "taker_buy_volume": 1039.2, "taker_buy_quote": 20.044036}, {"ts": 1772721120000, "open": 0.01925, "high": 0.01928, "low": 0.01925, "close": 0.01928, "volume": 984.4, "quote_volume": 18.962135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721180000, "open": 0.01929, "high": 0.01938, "low": 0.01929, "close": 0.01938, "volume": 7143.1, "quote_volume": 138.201513, "trades": 6, "taker_buy_volume": 6679.2, "taker_buy_quote": 129.252882}, {"ts": 1772721240000, "open": 0.01939, "high": 0.01939, "low": 0.01932, "close": 0.01937, "volume": 9146.2, "quote_volume": 177.192423, "trades": 5, "taker_buy_volume": 3006.0, "taker_buy_quote": 58.258881}, {"ts": 1772721300000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721360000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 414.5, "quote_volume": 8.037155, "trades": 1, "taker_buy_volume": 414.5, "taker_buy_quote": 8.037155}, {"ts": 1772721420000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721480000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721540000, "open": 0.01928, "high": 0.01929, "low": 0.01925, "close": 0.01928, "volume": 31850.6, "quote_volume": 613.794, "trades": 18, "taker_buy_volume": 12763.7, "taker_buy_quote": 246.009115}, {"ts": 1772721600000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 5190.7, "quote_volume": 99.920975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721660000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 559.5, "quote_volume": 10.792755, "trades": 1, "taker_buy_volume": 559.5, "taker_buy_quote": 10.792755}, {"ts": 1772721720000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721780000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721840000, "open": 0.01927, "high": 0.01927, "low": 0.01924, "close": 0.01924, "volume": 5554.6, "quote_volume": 106.937272, "trades": 4, "taker_buy_volume": 2225.6, "taker_buy_quote": 42.887312}, {"ts": 1772721900000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721960000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722020000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 4992.7, "quote_volume": 96.321457, "trades": 5, "taker_buy_volume": 4992.7, "taker_buy_quote": 96.321457}, {"ts": 1772722080000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 1499.6, "quote_volume": 28.947998, "trades": 2, "taker_buy_volume": 1035.7, "taker_buy_quote": 19.999367}, {"ts": 1772722140000, "open": 0.01929, "high": 0.0193, "low": 0.01926, "close": 0.01926, "volume": 6835.2, "quote_volume": 131.842766, "trades": 7, "taker_buy_volume": 6265.3, "taker_buy_quote": 120.866492}, {"ts": 1772722200000, "open": 0.01927, "high": 0.01932, "low": 0.01926, "close": 0.01932, "volume": 5944.8, "quote_volume": 114.612594, "trades": 8, "taker_buy_volume": 4545.9, "taker_buy_quote": 87.665117}, {"ts": 1772722260000, "open": 0.0193, "high": 0.01936, "low": 0.0193, "close": 0.01936, "volume": 9894.0, "quote_volume": 191.389957, "trades": 7, "taker_buy_volume": 6510.9, "taker_buy_quote": 125.999341}, {"ts": 1772722320000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 310.1, "quote_volume": 5.994233, "trades": 1, "taker_buy_volume": 310.1, "taker_buy_quote": 5.994233}, {"ts": 1772722380000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 6584.0, "quote_volume": 127.279595, "trades": 6, "taker_buy_volume": 6584.0, "taker_buy_quote": 127.279595}, {"ts": 1772722440000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 1551.1, "quote_volume": 29.998274, "trades": 1, "taker_buy_volume": 1551.1, "taker_buy_quote": 29.998274}, {"ts": 1772722500000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 932.6, "quote_volume": 18.050473, "trades": 2, "taker_buy_volume": 932.6, "taker_buy_quote": 18.050473}, {"ts": 1772722560000, "open": 0.01937, "high": 0.01937, "low": 0.01932, "close": 0.01932, "volume": 1445.9, "quote_volume": 27.965332, "trades": 3, "taker_buy_volume": 518.1, "taker_buy_quote": 10.035597}, {"ts": 1772722620000, "open": 0.01931, "high": 0.01934, "low": 0.01931, "close": 0.01931, "volume": 3840.1, "quote_volume": 74.228252, "trades": 6, "taker_buy_volume": 2530.7, "taker_buy_quote": 48.943738}, {"ts": 1772722680000, "open": 0.01936, "high": 0.0194, "low": 0.01936, "close": 0.01937, "volume": 5678.2, "quote_volume": 110.114315, "trades": 5, "taker_buy_volume": 4801.9, "taker_buy_quote": 93.140384}, {"ts": 1772722740000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722800000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 574.9, "quote_volume": 11.135813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722860000, "open": 0.01935, "high": 0.01938, "low": 0.01935, "close": 0.01938, "volume": 12048.5, "quote_volume": 233.269877, "trades": 7, "taker_buy_volume": 12048.5, "taker_buy_quote": 233.269877}, {"ts": 1772722920000, "open": 0.01939, "high": 0.01939, "low": 0.01935, "close": 0.01935, "volume": 13227.6, "quote_volume": 256.035924, "trades": 5, "taker_buy_volume": 584.1, "taker_buy_quote": 11.325699}, {"ts": 1772722980000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 1648.9, "quote_volume": 31.888689, "trades": 3, "taker_buy_volume": 772.6, "taker_buy_quote": 14.94981}, {"ts": 1772723040000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1701.0, "quote_volume": 32.81229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723100000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 1602.8, "quote_volume": 30.93039, "trades": 3, "taker_buy_volume": 618.9, "taker_buy_quote": 11.950959}, {"ts": 1772723160000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 927.9, "quote_volume": 17.899191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723220000, "open": 0.01931, "high": 0.01931, "low": 0.01927, "close": 0.01927, "volume": 6696.7, "quote_volume": 129.090174, "trades": 5, "taker_buy_volume": 989.6, "taker_buy_quote": 19.109176}, {"ts": 1772723280000, "open": 0.01928, "high": 0.01928, "low": 0.0192, "close": 0.0192, "volume": 14692.7, "quote_volume": 282.599106, "trades": 8, "taker_buy_volume": 1555.8, "taker_buy_quote": 29.929482}, {"ts": 1772723340000, "open": 0.01919, "high": 0.01922, "low": 0.01919, "close": 0.01919, "volume": 9283.7, "quote_volume": 178.169827, "trades": 7, "taker_buy_volume": 520.8, "taker_buy_quote": 10.009776}, {"ts": 1772723400000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 2135.7, "quote_volume": 41.011254, "trades": 4, "taker_buy_volume": 1099.5, "taker_buy_quote": 21.121395}, {"ts": 1772723460000, "open": 0.01919, "high": 0.0192, "low": 0.01917, "close": 0.0192, "volume": 5198.0, "quote_volume": 99.692167, "trades": 6, "taker_buy_volume": 4783.5, "taker_buy_quote": 91.737912}, {"ts": 1772723520000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 523.6, "quote_volume": 10.037412, "trades": 1, "taker_buy_volume": 523.6, "taker_buy_quote": 10.037412}, {"ts": 1772723580000, "open": 0.01917, "high": 0.01922, "low": 0.01917, "close": 0.0192, "volume": 30987.5, "quote_volume": 594.103222, "trades": 7, "taker_buy_volume": 29588.6, "taker_buy_quote": 567.244342}, {"ts": 1772723640000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 7256.6, "quote_volume": 139.38522, "trades": 5, "taker_buy_volume": 6373.6, "taker_buy_quote": 122.43162}, {"ts": 1772723700000, "open": 0.01922, "high": 0.01922, "low": 0.01919, "close": 0.01919, "volume": 12440.9, "quote_volume": 238.962174, "trades": 14, "taker_buy_volume": 10935.1, "taker_buy_quote": 210.065872}, {"ts": 1772723760000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 4372.8, "quote_volume": 83.936007, "trades": 6, "taker_buy_volume": 994.8, "taker_buy_quote": 19.10016}, {"ts": 1772723820000, "open": 0.01918, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 3460.5, "quote_volume": 66.389226, "trades": 6, "taker_buy_volume": 1413.5, "taker_buy_quote": 27.127766}, {"ts": 1772723880000, "open": 0.01915, "high": 0.01916, "low": 0.01913, "close": 0.01915, "volume": 15017.2, "quote_volume": 287.519196, "trades": 14, "taker_buy_volume": 3261.2, "taker_buy_quote": 62.457216}, {"ts": 1772723940000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724000000, "open": 0.01916, "high": 0.01919, "low": 0.01916, "close": 0.01919, "volume": 27067.8, "quote_volume": 519.059376, "trades": 12, "taker_buy_volume": 27067.8, "taker_buy_quote": 519.059376}, {"ts": 1772724060000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724120000, "open": 0.01917, "high": 0.01917, "low": 0.01912, "close": 0.01915, "volume": 18063.4, "quote_volume": 345.633254, "trades": 19, "taker_buy_volume": 2795.8, "taker_buy_quote": 53.548994}, {"ts": 1772724180000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 3609.6, "quote_volume": 69.11493, "trades": 5, "taker_buy_volume": 2718.6, "taker_buy_quote": 52.06119}, {"ts": 1772724240000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724300000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 563.8, "quote_volume": 10.785494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724360000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 5004.6, "quote_volume": 95.731638, "trades": 3, "taker_buy_volume": 4686.6, "taker_buy_quote": 89.654658}, {"ts": 1772724420000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 14400.4, "quote_volume": 275.067676, "trades": 9, "taker_buy_volume": 6584.6, "taker_buy_quote": 125.773206}, {"ts": 1772724480000, "open": 0.0191, "high": 0.01911, "low": 0.01907, "close": 0.01909, "volume": 8235.2, "quote_volume": 157.2768, "trades": 8, "taker_buy_volume": 7637.2, "taker_buy_quote": 145.86734}, {"ts": 1772724540000, "open": 0.01909, "high": 0.01909, "low": 0.01906, "close": 0.01908, "volume": 27549.3, "quote_volume": 525.590964, "trades": 19, "taker_buy_volume": 12805.2, "taker_buy_quote": 244.334268}, {"ts": 1772724600000, "open": 0.01909, "high": 0.01909, "low": 0.01905, "close": 0.01909, "volume": 315967.0, "quote_volume": 6027.533849, "trades": 98, "taker_buy_volume": 214437.2, "taker_buy_quote": 4091.19925}, {"ts": 1772724660000, "open": 0.01909, "high": 0.0191, "low": 0.01907, "close": 0.01908, "volume": 69761.0, "quote_volume": 1331.460343, "trades": 18, "taker_buy_volume": 54965.0, "taker_buy_quote": 1049.211163}, {"ts": 1772724720000, "open": 0.01908, "high": 0.01909, "low": 0.01906, "close": 0.01908, "volume": 46076.1, "quote_volume": 878.892456, "trades": 18, "taker_buy_volume": 18287.0, "taker_buy_quote": 348.98183}, {"ts": 1772724780000, "open": 0.01909, "high": 0.01914, "low": 0.01909, "close": 0.01913, "volume": 42603.6, "quote_volume": 815.045563, "trades": 16, "taker_buy_volume": 37047.3, "taker_buy_quote": 708.77594}, {"ts": 1772724840000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724900000, "open": 0.01916, "high": 0.01917, "low": 0.01914, "close": 0.01914, "volume": 16295.3, "quote_volume": 312.083321, "trades": 8, "taker_buy_volume": 9394.3, "taker_buy_quote": 179.998181}, {"ts": 1772724960000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 7323.6, "quote_volume": 140.466648, "trades": 3, "taker_buy_volume": 7323.6, "taker_buy_quote": 140.466648}, {"ts": 1772725020000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 8923.0, "quote_volume": 171.09482, "trades": 7, "taker_buy_volume": 4091.0, "taker_buy_quote": 78.46538}, {"ts": 1772725080000, "open": 0.01919, "high": 0.01924, "low": 0.01919, "close": 0.01924, "volume": 6355.6, "quote_volume": 122.009796, "trades": 4, "taker_buy_volume": 6355.6, "taker_buy_quote": 122.009796}, {"ts": 1772725140000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1321.5, "quote_volume": 25.45209, "trades": 1, "taker_buy_volume": 1321.5, "taker_buy_quote": 25.45209}, {"ts": 1772725200000, "open": 0.01927, "high": 0.01927, "low": 0.01921, "close": 0.01921, "volume": 27074.6, "quote_volume": 521.104493, "trades": 14, "taker_buy_volume": 11447.5, "taker_buy_quote": 220.593325}, {"ts": 1772725260000, "open": 0.0192, "high": 0.01925, "low": 0.0192, "close": 0.01922, "volume": 9591.2, "quote_volume": 184.525591, "trades": 10, "taker_buy_volume": 7567.6, "taker_buy_quote": 145.64553}, {"ts": 1772725320000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 518.1, "quote_volume": 9.963063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725380000, "open": 0.01924, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 16299.2, "quote_volume": 313.590909, "trades": 10, "taker_buy_volume": 13146.0, "taker_buy_quote": 252.92904}, {"ts": 1772725440000, "open": 0.01924, "high": 0.01926, "low": 0.01924, "close": 0.01924, "volume": 2230.8, "quote_volume": 42.937231, "trades": 5, "taker_buy_volume": 572.9, "taker_buy_quote": 11.034054}, {"ts": 1772725500000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 938.3, "quote_volume": 18.076866, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.035816}, {"ts": 1772725560000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725620000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 12053.0, "quote_volume": 232.01672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725680000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725740000, "open": 0.01923, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 18552.2, "quote_volume": 356.587508, "trades": 7, "taker_buy_volume": 685.2, "taker_buy_quote": 13.169544}, {"ts": 1772725800000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 2758.2, "quote_volume": 52.951741, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725860000, "open": 0.01919, "high": 0.01923, "low": 0.01919, "close": 0.01921, "volume": 4033.6, "quote_volume": 77.521571, "trades": 5, "taker_buy_volume": 2531.1, "taker_buy_quote": 48.673053}, {"ts": 1772725920000, "open": 0.01924, "high": 0.01924, "low": 0.01914, "close": 0.01919, "volume": 415252.3, "quote_volume": 7964.343074, "trades": 48, "taker_buy_volume": 32070.4, "taker_buy_quote": 615.691241}, {"ts": 1772725980000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 8836.1, "quote_volume": 169.573659, "trades": 8, "taker_buy_volume": 6642.4, "taker_buy_quote": 127.476556}, {"ts": 1772726040000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 2041.9, "quote_volume": 39.20448, "trades": 4, "taker_buy_volume": 2041.9, "taker_buy_quote": 39.20448}, {"ts": 1772726100000, "open": 0.0192, "high": 0.0192, "low": 0.01914, "close": 0.01914, "volume": 3006.4, "quote_volume": 57.588558, "trades": 3, "taker_buy_volume": 837.5, "taker_buy_quote": 16.075812}, {"ts": 1772726160000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726220000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 549.5, "quote_volume": 10.51743, "trades": 1, "taker_buy_volume": 549.5, "taker_buy_quote": 10.51743}, {"ts": 1772726280000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 5230.6, "quote_volume": 100.009072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726340000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 864.9, "quote_volume": 16.545537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726400000, "open": 0.01914, "high": 0.01914, "low": 0.01908, "close": 0.01908, "volume": 7344.4, "quote_volume": 140.289145, "trades": 5, "taker_buy_volume": 1592.1, "taker_buy_quote": 30.430687}, {"ts": 1772726460000, "open": 0.01907, "high": 0.01909, "low": 0.01907, "close": 0.01909, "volume": 86865.2, "quote_volume": 1657.393252, "trades": 22, "taker_buy_volume": 38235.2, "taker_buy_quote": 729.53709}, {"ts": 1772726520000, "open": 0.01909, "high": 0.0191, "low": 0.01905, "close": 0.01908, "volume": 86007.6, "quote_volume": 1640.721561, "trades": 19, "taker_buy_volume": 44280.1, "taker_buy_quote": 844.981431}, {"ts": 1772726580000, "open": 0.01908, "high": 0.01908, "low": 0.01905, "close": 0.01908, "volume": 122997.4, "quote_volume": 2346.646512, "trades": 36, "taker_buy_volume": 63671.9, "taker_buy_quote": 1214.859852}, {"ts": 1772726640000, "open": 0.01905, "high": 0.01905, "low": 0.01903, "close": 0.01903, "volume": 8563.4, "quote_volume": 163.055945, "trades": 5, "taker_buy_volume": 2096.4, "taker_buy_quote": 39.93642}, {"ts": 1772726700000, "open": 0.01902, "high": 0.01902, "low": 0.01892, "close": 0.01892, "volume": 104308.0, "quote_volume": 1978.522873, "trades": 39, "taker_buy_volume": 70332.3, "taker_buy_quote": 1333.751886}, {"ts": 1772726760000, "open": 0.01894, "high": 0.01894, "low": 0.01882, "close": 0.01886, "volume": 102312.8, "quote_volume": 1929.599965, "trades": 38, "taker_buy_volume": 61829.1, "taker_buy_quote": 1166.512351}, {"ts": 1772726820000, "open": 0.01887, "high": 0.01888, "low": 0.01886, "close": 0.01888, "volume": 7254.5, "quote_volume": 136.858699, "trades": 8, "taker_buy_volume": 2180.8, "taker_buy_quote": 41.168717}, {"ts": 1772726880000, "open": 0.01884, "high": 0.01888, "low": 0.01882, "close": 0.01885, "volume": 15233.6, "quote_volume": 287.406146, "trades": 10, "taker_buy_volume": 13658.3, "taker_buy_quote": 257.739134}, {"ts": 1772726940000, "open": 0.01884, "high": 0.01885, "low": 0.01882, "close": 0.01883, "volume": 9300.1, "quote_volume": 175.127252, "trades": 9, "taker_buy_volume": 3985.3, "taker_buy_quote": 75.102716}, {"ts": 1772727000000, "open": 0.01882, "high": 0.01882, "low": 0.01875, "close": 0.01875, "volume": 54761.3, "quote_volume": 1027.748239, "trades": 15, "taker_buy_volume": 7830.9, "taker_buy_quote": 147.093076}, {"ts": 1772727060000, "open": 0.01877, "high": 0.01877, "low": 0.01874, "close": 0.01875, "volume": 2929.4, "quote_volume": 54.948669, "trades": 5, "taker_buy_volume": 1058.3, "taker_buy_quote": 19.864291}, {"ts": 1772727120000, "open": 0.01875, "high": 0.01878, "low": 0.01875, "close": 0.01878, "volume": 6328.7, "quote_volume": 118.838625, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 109.863}, {"ts": 1772727180000, "open": 0.0188, "high": 0.01886, "low": 0.01878, "close": 0.01885, "volume": 22932.4, "quote_volume": 431.731276, "trades": 10, "taker_buy_volume": 20760.3, "taker_buy_quote": 390.86199}, {"ts": 1772727240000, "open": 0.01884, "high": 0.01885, "low": 0.01882, "close": 0.01884, "volume": 7958.6, "quote_volume": 149.928409, "trades": 6, "taker_buy_volume": 478.7, "taker_buy_quote": 9.023495}, {"ts": 1772727300000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 476.2, "quote_volume": 8.97637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727360000, "open": 0.01882, "high": 0.01885, "low": 0.01881, "close": 0.01885, "volume": 1854.7, "quote_volume": 34.929348, "trades": 4, "taker_buy_volume": 531.9, "taker_buy_quote": 10.026315}, {"ts": 1772727420000, "open": 0.01888, "high": 0.01892, "low": 0.01887, "close": 0.01889, "volume": 8041.5, "quote_volume": 151.91135, "trades": 8, "taker_buy_volume": 6618.2, "taker_buy_quote": 125.029468}, {"ts": 1772727480000, "open": 0.01888, "high": 0.01893, "low": 0.01887, "close": 0.01891, "volume": 23503.1, "quote_volume": 443.74496, "trades": 7, "taker_buy_volume": 3310.6, "taker_buy_quote": 62.630829}, {"ts": 1772727540000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727600000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 2171.5, "quote_volume": 40.99792, "trades": 2, "taker_buy_volume": 2171.5, "taker_buy_quote": 40.99792}, {"ts": 1772727660000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 25821.0, "quote_volume": 486.72585, "trades": 14, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.2725}, {"ts": 1772727720000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727780000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 3198.1, "quote_volume": 60.438301, "trades": 3, "taker_buy_volume": 2619.2, "taker_buy_quote": 49.50288}, {"ts": 1772727840000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727900000, "open": 0.0189, "high": 0.0189, "low": 0.01887, "close": 0.01889, "volume": 12393.6, "quote_volume": 234.118522, "trades": 9, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.5065}, {"ts": 1772727960000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 2193.7, "quote_volume": 41.417056, "trades": 1, "taker_buy_volume": 2193.7, "taker_buy_quote": 41.417056}, {"ts": 1772728020000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 1807.7, "quote_volume": 34.208183, "trades": 3, "taker_buy_volume": 1228.8, "taker_buy_quote": 23.261184}, {"ts": 1772728080000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 5850.0, "quote_volume": 110.6235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728140000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728200000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 14251.6, "quote_volume": 269.339662, "trades": 9, "taker_buy_volume": 8632.8, "taker_buy_quote": 163.15992}, {"ts": 1772728260000, "open": 0.0189, "high": 0.01895, "low": 0.0189, "close": 0.01895, "volume": 2592.3, "quote_volume": 49.046771, "trades": 5, "taker_buy_volume": 1484.3, "taker_buy_quote": 28.085017}, {"ts": 1772728320000, "open": 0.01893, "high": 0.01895, "low": 0.01893, "close": 0.01895, "volume": 1476.2, "quote_volume": 27.962412, "trades": 3, "taker_buy_volume": 476.2, "taker_buy_quote": 9.02399}, {"ts": 1772728380000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 478.4, "quote_volume": 9.070464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728440000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 5272.5, "quote_volume": 100.019325, "trades": 2, "taker_buy_volume": 5272.5, "taker_buy_quote": 100.019325}, {"ts": 1772728500000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 4533.6, "quote_volume": 86.025792, "trades": 4, "taker_buy_volume": 4533.6, "taker_buy_quote": 86.025792}, {"ts": 1772728560000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 523.6, "quote_volume": 9.9484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728620000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 1737.1, "quote_volume": 33.000757, "trades": 4, "taker_buy_volume": 899.5, "taker_buy_quote": 17.094733}, {"ts": 1772728680000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 2692.3, "quote_volume": 51.147941, "trades": 5, "taker_buy_volume": 2116.4, "taker_buy_quote": 40.2116}, {"ts": 1772728740000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 1105.6, "quote_volume": 21.017456, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 11.06382}, {"ts": 1772728800000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728860000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728920000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 582.0, "quote_volume": 11.05218, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 11.05218}, {"ts": 1772728980000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 10416.4, "quote_volume": 197.81696, "trades": 5, "taker_buy_volume": 10416.4, "taker_buy_quote": 197.81696}, {"ts": 1772729040000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 942.4, "quote_volume": 17.910836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729100000, "open": 0.019, "high": 0.01904, "low": 0.019, "close": 0.01904, "volume": 64073.3, "quote_volume": 1218.753328, "trades": 21, "taker_buy_volume": 34933.9, "taker_buy_quote": 664.532412}, {"ts": 1772729160000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 2546.0, "quote_volume": 48.393725, "trades": 5, "taker_buy_volume": 473.7, "taker_buy_quote": 9.009774}, {"ts": 1772729220000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 7557.1, "quote_volume": 143.644361, "trades": 7, "taker_buy_volume": 5370.2, "taker_buy_quote": 102.087502}, {"ts": 1772729280000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 5003.6, "quote_volume": 95.064213, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729340000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 5249.2, "quote_volume": 99.633051, "trades": 4, "taker_buy_volume": 476.2, "taker_buy_quote": 9.038276}, {"ts": 1772729400000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 2809.3, "quote_volume": 53.320514, "trades": 2, "taker_buy_volume": 2809.3, "taker_buy_quote": 53.320514}, {"ts": 1772729460000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 2600.2, "quote_volume": 49.38256, "trades": 5, "taker_buy_volume": 2600.2, "taker_buy_quote": 49.38256}, {"ts": 1772729520000, "open": 0.01898, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 1952.4, "quote_volume": 37.036552, "trades": 4, "taker_buy_volume": 952.4, "taker_buy_quote": 18.076552}, {"ts": 1772729580000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1479.3, "quote_volume": 28.047528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729640000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 578.9, "quote_volume": 10.975944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729700000, "open": 0.01896, "high": 0.01897, "low": 0.01896, "close": 0.01897, "volume": 5145.0, "quote_volume": 97.56069, "trades": 3, "taker_buy_volume": 1204.2, "taker_buy_quote": 22.831632}, {"ts": 1772729760000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 1298.5, "quote_volume": 24.64553, "trades": 2, "taker_buy_volume": 1298.5, "taker_buy_quote": 24.64553}, {"ts": 1772729820000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 5873.4, "quote_volume": 111.471586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729880000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729940000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01897, "volume": 19418.6, "quote_volume": 368.245537, "trades": 13, "taker_buy_volume": 18588.1, "taker_buy_quote": 352.499257}, {"ts": 1772730000000, "open": 0.01896, "high": 0.01897, "low": 0.01896, "close": 0.01897, "volume": 9571.7, "quote_volume": 181.501368, "trades": 6, "taker_buy_volume": 8043.6, "taker_buy_quote": 152.528592}, {"ts": 1772730060000, "open": 0.01896, "high": 0.01897, "low": 0.01894, "close": 0.01894, "volume": 148793.8, "quote_volume": 2820.712839, "trades": 21, "taker_buy_volume": 116594.0, "taker_buy_quote": 2210.41384}, {"ts": 1772730120000, "open": 0.01894, "high": 0.01899, "low": 0.01894, "close": 0.01899, "volume": 76418.2, "quote_volume": 1448.669657, "trades": 15, "taker_buy_volume": 69394.9, "taker_buy_quote": 1315.531355}, {"ts": 1772730180000, "open": 0.01897, "high": 0.01901, "low": 0.01897, "close": 0.01901, "volume": 44743.3, "quote_volume": 849.785913, "trades": 11, "taker_buy_volume": 43759.2, "taker_buy_quote": 831.105902}, {"ts": 1772730240000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 952.4, "quote_volume": 18.086076, "trades": 2, "taker_buy_volume": 952.4, "taker_buy_quote": 18.086076}, {"ts": 1772730300000, "open": 0.01897, "high": 0.01897, "low": 0.01894, "close": 0.01894, "volume": 6839.0, "quote_volume": 129.544946, "trades": 4, "taker_buy_volume": 6326.2, "taker_buy_quote": 119.832514}, {"ts": 1772730360000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 7237.4, "quote_volume": 137.003982, "trades": 2, "taker_buy_volume": 1387.4, "taker_buy_quote": 26.263482}, {"ts": 1772730420000, "open": 0.01891, "high": 0.01891, "low": 0.01888, "close": 0.01891, "volume": 132031.8, "quote_volume": 2493.710474, "trades": 22, "taker_buy_volume": 105024.5, "taker_buy_quote": 1983.202641}, {"ts": 1772730480000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 1894.8, "quote_volume": 35.80435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730540000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 12722.3, "quote_volume": 239.944057, "trades": 5, "taker_buy_volume": 585.1, "taker_buy_quote": 11.040837}, {"ts": 1772730600000, "open": 0.01886, "high": 0.01886, "low": 0.01884, "close": 0.01884, "volume": 1907.6, "quote_volume": 35.964108, "trades": 4, "taker_buy_volume": 1008.1, "taker_buy_quote": 19.012766}, {"ts": 1772730660000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 423.2, "quote_volume": 7.994248, "trades": 1, "taker_buy_volume": 423.2, "taker_buy_quote": 7.994248}, {"ts": 1772730720000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 1329.7, "quote_volume": 25.104736, "trades": 3, "taker_buy_volume": 1329.7, "taker_buy_quote": 25.104736}, {"ts": 1772730780000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 5303.6, "quote_volume": 99.97286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730840000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730900000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 2932.0, "quote_volume": 55.23888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730960000, "open": 0.01882, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 42577.7, "quote_volume": 801.227196, "trades": 15, "taker_buy_volume": 30284.0, "taker_buy_quote": 569.94488}, {"ts": 1772731020000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 1640.2, "quote_volume": 30.825178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731080000, "open": 0.01882, "high": 0.01883, "low": 0.01881, "close": 0.01881, "volume": 14246.6, "quote_volume": 268.185046, "trades": 6, "taker_buy_volume": 13400.0, "taker_buy_quote": 252.2605}, {"ts": 1772731140000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 1587.3, "quote_volume": 29.84706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731200000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 1005.3, "quote_volume": 18.89964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731260000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 423.3, "quote_volume": 7.95804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731320000, "open": 0.01879, "high": 0.01882, "low": 0.01879, "close": 0.01882, "volume": 2060.5, "quote_volume": 38.750038, "trades": 3, "taker_buy_volume": 1108.1, "taker_buy_quote": 20.854442}, {"ts": 1772731380000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 1693.1, "quote_volume": 31.852502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731440000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 1481.5, "quote_volume": 27.887121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731500000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731560000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 4684.3, "quote_volume": 88.205369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731620000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 1502.8, "quote_volume": 28.312752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731680000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 458.0, "quote_volume": 8.62872, "trades": 1, "taker_buy_volume": 458.0, "taker_buy_quote": 8.62872}, {"ts": 1772731740000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731800000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 3259.9, "quote_volume": 61.318719, "trades": 3, "taker_buy_volume": 3259.9, "taker_buy_quote": 61.318719}, {"ts": 1772731860000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 1550.9, "quote_volume": 29.13125, "trades": 3, "taker_buy_volume": 1550.9, "taker_buy_quote": 29.13125}, {"ts": 1772731920000, "open": 0.01877, "high": 0.01877, "low": 0.01874, "close": 0.01874, "volume": 10199.6, "quote_volume": 191.168846, "trades": 5, "taker_buy_volume": 1424.0, "taker_buy_quote": 26.714102}, {"ts": 1772731980000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 10095.8, "quote_volume": 189.195292, "trades": 1, "taker_buy_volume": 10095.8, "taker_buy_quote": 189.195292}, {"ts": 1772732040000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732100000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732160000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732220000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.0188, "volume": 1961.0, "quote_volume": 36.854254, "trades": 2, "taker_buy_volume": 1961.0, "taker_buy_quote": 36.854254}, {"ts": 1772732280000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 1366.3, "quote_volume": 25.682207, "trades": 3, "taker_buy_volume": 427.8, "taker_buy_quote": 8.04264}, {"ts": 1772732340000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 5738.1, "quote_volume": 107.982576, "trades": 2, "taker_buy_volume": 5314.8, "taker_buy_quote": 100.024536}, {"ts": 1772732400000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 952.4, "quote_volume": 17.90512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732460000, "open": 0.01882, "high": 0.01882, "low": 0.01879, "close": 0.01879, "volume": 2440.1, "quote_volume": 45.89993, "trades": 3, "taker_buy_volume": 1540.6, "taker_buy_quote": 28.994092}, {"ts": 1772732520000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.0188, "volume": 1492.3, "quote_volume": 28.055291, "trades": 3, "taker_buy_volume": 1016.1, "taker_buy_quote": 19.107493}, {"ts": 1772732580000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.01881, "volume": 1058.2, "quote_volume": 19.893102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732640000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 1534.4, "quote_volume": 28.831376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732700000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 1011.0, "quote_volume": 19.002038, "trades": 2, "taker_buy_volume": 534.8, "taker_buy_quote": 10.05424}, {"ts": 1772732760000, "open": 0.0188, "high": 0.0188, "low": 0.01878, "close": 0.01879, "volume": 2937.8, "quote_volume": 55.210397, "trades": 6, "taker_buy_volume": 1445.4, "taker_buy_quote": 27.17352}, {"ts": 1772732820000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 2513.4, "quote_volume": 47.256733, "trades": 5, "taker_buy_volume": 2513.4, "taker_buy_quote": 47.256733}, {"ts": 1772732880000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 3920.9, "quote_volume": 73.662009, "trades": 7, "taker_buy_volume": 1123.0, "taker_buy_quote": 21.10117}, {"ts": 1772732940000, "open": 0.01878, "high": 0.01879, "low": 0.01877, "close": 0.01877, "volume": 7519.2, "quote_volume": 141.178638, "trades": 7, "taker_buy_volume": 1604.2, "taker_buy_quote": 30.142918}, {"ts": 1772733000000, "open": 0.01878, "high": 0.01879, "low": 0.01877, "close": 0.01877, "volume": 2761.9, "quote_volume": 51.863302, "trades": 6, "taker_buy_volume": 1362.6, "taker_buy_quote": 25.598441}, {"ts": 1772733060000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 6685.0, "quote_volume": 125.561412, "trades": 7, "taker_buy_volume": 1657.8, "taker_buy_quote": 31.150596}, {"ts": 1772733120000, "open": 0.0188, "high": 0.01884, "low": 0.0188, "close": 0.01884, "volume": 5953.7, "quote_volume": 112.144428, "trades": 4, "taker_buy_volume": 4948.4, "taker_buy_quote": 93.227856}, {"ts": 1772733180000, "open": 0.01882, "high": 0.01884, "low": 0.01882, "close": 0.01883, "volume": 7437.3, "quote_volume": 140.091748, "trades": 4, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.214}, {"ts": 1772733240000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 1587.3, "quote_volume": 29.862933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733300000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 529.1, "quote_volume": 9.941789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733360000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 899.5, "quote_volume": 16.915362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733420000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 529.1, "quote_volume": 9.94708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733480000, "open": 0.0188, "high": 0.01883, "low": 0.0188, "close": 0.0188, "volume": 29481.6, "quote_volume": 554.914788, "trades": 9, "taker_buy_volume": 28582.1, "taker_buy_quote": 538.004188}, {"ts": 1772733540000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 12475.0, "quote_volume": 234.469683, "trades": 8, "taker_buy_volume": 3393.0, "taker_buy_quote": 63.765165}, {"ts": 1772733600000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 3270.9, "quote_volume": 61.487629, "trades": 5, "taker_buy_volume": 534.8, "taker_buy_quote": 10.05424}, {"ts": 1772733660000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 2643.2, "quote_volume": 49.677345, "trades": 4, "taker_buy_volume": 1161.7, "taker_buy_quote": 21.83996}, {"ts": 1772733720000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.0188, "volume": 4077.9, "quote_volume": 76.679373, "trades": 7, "taker_buy_volume": 2067.3, "taker_buy_quote": 38.885913}, {"ts": 1772733780000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 13951.1, "quote_volume": 262.414371, "trades": 21, "taker_buy_volume": 12416.7, "taker_buy_quote": 233.558127}, {"ts": 1772733840000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733900000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 34007.1, "quote_volume": 639.655636, "trades": 31, "taker_buy_volume": 23563.8, "taker_buy_quote": 443.22973}, {"ts": 1772733960000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734020000, "open": 0.01884, "high": 0.01894, "low": 0.01884, "close": 0.01894, "volume": 337394.5, "quote_volume": 6367.381783, "trades": 41, "taker_buy_volume": 318459.8, "taker_buy_quote": 6010.002445}, {"ts": 1772734080000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1684.1, "quote_volume": 31.863172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734140000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 1000.0, "quote_volume": 18.91, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734200000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 5408.1, "quote_volume": 102.429414, "trades": 8, "taker_buy_volume": 5408.1, "taker_buy_quote": 102.429414}, {"ts": 1772734260000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734320000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734380000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 38840.3, "quote_volume": 735.635282, "trades": 40, "taker_buy_volume": 38840.3, "taker_buy_quote": 735.635282}, {"ts": 1772734440000, "open": 0.01894, "high": 0.01895, "low": 0.01894, "close": 0.01895, "volume": 421.1, "quote_volume": 7.978519, "trades": 2, "taker_buy_volume": 421.1, "taker_buy_quote": 7.978519}, {"ts": 1772734500000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 7718.7, "quote_volume": 146.192178, "trades": 2, "taker_buy_volume": 2164.6, "taker_buy_quote": 40.997524}, {"ts": 1772734560000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01895, "volume": 1955.5, "quote_volume": 37.052514, "trades": 5, "taker_buy_volume": 1534.4, "taker_buy_quote": 29.07688}, {"ts": 1772734620000, "open": 0.01894, "high": 0.01895, "low": 0.01894, "close": 0.01895, "volume": 7557.2, "quote_volume": 143.142892, "trades": 6, "taker_buy_volume": 952.4, "taker_buy_quote": 18.04798}, {"ts": 1772734680000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1058.2, "quote_volume": 20.042308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734740000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 952.4, "quote_volume": 18.018306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734800000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 53969.6, "quote_volume": 1020.91468, "trades": 30, "taker_buy_volume": 34954.4, "taker_buy_quote": 661.337248}, {"ts": 1772734860000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 8168.0, "quote_volume": 154.45688, "trades": 11, "taker_buy_volume": 8168.0, "taker_buy_quote": 154.45688}, {"ts": 1772734920000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1104.0, "quote_volume": 20.88768, "trades": 1, "taker_buy_volume": 1104.0, "taker_buy_quote": 20.88768}, {"ts": 1772734980000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1178.5, "quote_volume": 22.34436, "trades": 2, "taker_buy_volume": 1178.5, "taker_buy_quote": 22.34436}, {"ts": 1772735040000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735100000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 2380.8, "quote_volume": 45.068544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735160000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 30692.8, "quote_volume": 580.459348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735220000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 16233.2, "quote_volume": 307.142164, "trades": 5, "taker_buy_volume": 11832.3, "taker_buy_quote": 223.877136}, {"ts": 1772735280000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735340000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 8184.3, "quote_volume": 154.928799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735400000, "open": 0.01893, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 40275.3, "quote_volume": 762.716364, "trades": 60, "taker_buy_volume": 34802.7, "taker_buy_quote": 658.955868}, {"ts": 1772735460000, "open": 0.01896, "high": 0.01897, "low": 0.01895, "close": 0.01895, "volume": 3546.1, "quote_volume": 67.234084, "trades": 3, "taker_buy_volume": 529.1, "taker_buy_quote": 10.037027}, {"ts": 1772735520000, "open": 0.01897, "high": 0.01899, "low": 0.01897, "close": 0.01898, "volume": 16430.7, "quote_volume": 311.857462, "trades": 6, "taker_buy_volume": 9764.4, "taker_buy_quote": 185.331088}, {"ts": 1772735580000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 526.3, "quote_volume": 9.9997, "trades": 1, "taker_buy_volume": 526.3, "taker_buy_quote": 9.9997}, {"ts": 1772735640000, "open": 0.01899, "high": 0.01904, "low": 0.01899, "close": 0.01903, "volume": 3480.0, "quote_volume": 66.179065, "trades": 6, "taker_buy_volume": 1473.7, "taker_buy_quote": 28.049774}, {"ts": 1772735700000, "open": 0.01903, "high": 0.01906, "low": 0.01903, "close": 0.01903, "volume": 6194.1, "quote_volume": 117.936764, "trades": 6, "taker_buy_volume": 5722.9, "taker_buy_quote": 108.969828}, {"ts": 1772735760000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 1424.8, "quote_volume": 27.10452, "trades": 2, "taker_buy_volume": 953.6, "taker_buy_quote": 18.147008}, {"ts": 1772735820000, "open": 0.01898, "high": 0.01898, "low": 0.01889, "close": 0.01892, "volume": 73024.3, "quote_volume": 1382.173849, "trades": 57, "taker_buy_volume": 45371.7, "taker_buy_quote": 858.586788}, {"ts": 1772735880000, "open": 0.01894, "high": 0.01896, "low": 0.01894, "close": 0.01895, "volume": 2314.7, "quote_volume": 43.867238, "trades": 4, "taker_buy_volume": 841.0, "taker_buy_quote": 15.94536}, {"ts": 1772735940000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 845.0, "quote_volume": 16.0043, "trades": 1, "taker_buy_volume": 845.0, "taker_buy_quote": 16.0043}, {"ts": 1772736000000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 10865.0, "quote_volume": 205.7831, "trades": 7, "taker_buy_volume": 10020.0, "taker_buy_quote": 189.7788}, {"ts": 1772736060000, "open": 0.01895, "high": 0.01897, "low": 0.01895, "close": 0.01897, "volume": 47731.2, "quote_volume": 904.860018, "trades": 29, "taker_buy_volume": 40854.1, "taker_buy_quote": 774.517036}, {"ts": 1772736120000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 23231.8, "quote_volume": 441.288882, "trades": 14, "taker_buy_volume": 17381.8, "taker_buy_quote": 330.197382}, {"ts": 1772736180000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736240000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01899, "volume": 29445.1, "quote_volume": 558.881265, "trades": 31, "taker_buy_volume": 29445.1, "taker_buy_quote": 558.881265}, {"ts": 1772736300000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 5850.0, "quote_volume": 111.033, "trades": 7, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.033}, {"ts": 1772736360000, "open": 0.01897, "high": 0.01899, "low": 0.01897, "close": 0.01899, "volume": 18819.2, "quote_volume": 357.21685, "trades": 20, "taker_buy_volume": 12969.3, "taker_buy_quote": 246.244247}, {"ts": 1772736420000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01899, "volume": 10766.2, "quote_volume": 204.386868, "trades": 9, "taker_buy_volume": 4439.2, "taker_buy_quote": 84.300408}, {"ts": 1772736480000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1481.5, "quote_volume": 28.133685, "trades": 3, "taker_buy_volume": 1481.5, "taker_buy_quote": 28.133685}, {"ts": 1772736540000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 7971.3, "quote_volume": 151.253124, "trades": 11, "taker_buy_volume": 7971.3, "taker_buy_quote": 151.253124}, {"ts": 1772736600000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 25920.2, "quote_volume": 492.507244, "trades": 16, "taker_buy_volume": 24420.2, "taker_buy_quote": 464.022244}, {"ts": 1772736660000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 5909.0, "quote_volume": 112.20398, "trades": 7, "taker_buy_volume": 5116.0, "taker_buy_quote": 97.15284}, {"ts": 1772736720000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736780000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 2257.2, "quote_volume": 42.864228, "trades": 5, "taker_buy_volume": 2257.2, "taker_buy_quote": 42.864228}, {"ts": 1772736840000, "open": 0.01901, "high": 0.01901, "low": 0.01898, "close": 0.01898, "volume": 1418.6, "quote_volume": 26.945529, "trades": 3, "taker_buy_volume": 526.3, "taker_buy_quote": 10.004963}, {"ts": 1772736900000, "open": 0.01899, "high": 0.01902, "low": 0.01899, "close": 0.01902, "volume": 7850.9, "quote_volume": 149.290457, "trades": 14, "taker_buy_volume": 6803.7, "taker_buy_quote": 129.393657}, {"ts": 1772736960000, "open": 0.01901, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 1518.3, "quote_volume": 28.872307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737020000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01903, "volume": 2442.6, "quote_volume": 46.47849, "trades": 4, "taker_buy_volume": 1500.2, "taker_buy_quote": 28.548806}, {"ts": 1772737080000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 17441.0, "quote_volume": 331.90223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737140000, "open": 0.01904, "high": 0.01904, "low": 0.01902, "close": 0.01902, "volume": 3479.1, "quote_volume": 66.192064, "trades": 2, "taker_buy_volume": 979.1, "taker_buy_quote": 18.642064}, {"ts": 1772737200000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737260000, "open": 0.01904, "high": 0.01907, "low": 0.01904, "close": 0.01907, "volume": 12043.0, "quote_volume": 229.456478, "trades": 7, "taker_buy_volume": 12043.0, "taker_buy_quote": 229.456478}, {"ts": 1772737320000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 7346.4, "quote_volume": 140.239858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737380000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737440000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 10600.0, "quote_volume": 202.142, "trades": 2, "taker_buy_volume": 10600.0, "taker_buy_quote": 202.142}, {"ts": 1772737500000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737560000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737620000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 2372.3, "quote_volume": 45.25607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737680000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737740000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 815.5, "quote_volume": 15.55974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737800000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737860000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 3415.0, "quote_volume": 65.188162, "trades": 6, "taker_buy_volume": 2996.2, "taker_buy_quote": 57.197458}, {"ts": 1772737920000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 423.4, "quote_volume": 8.074238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737980000, "open": 0.01909, "high": 0.01914, "low": 0.01909, "close": 0.01913, "volume": 41848.3, "quote_volume": 799.17558, "trades": 46, "taker_buy_volume": 41848.3, "taker_buy_quote": 799.17558}, {"ts": 1772738040000, "open": 0.01913, "high": 0.01915, "low": 0.01913, "close": 0.01914, "volume": 50134.7, "quote_volume": 959.096157, "trades": 11, "taker_buy_volume": 48668.9, "taker_buy_quote": 931.036057}, {"ts": 1772738100000, "open": 0.01914, "high": 0.01914, "low": 0.01911, "close": 0.01911, "volume": 1354.3, "quote_volume": 25.894737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738160000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 572.9, "quote_volume": 10.936661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738220000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 1158.9, "quote_volume": 22.134919, "trades": 2, "taker_buy_volume": 575.9, "taker_buy_quote": 11.005449}, {"ts": 1772738280000, "open": 0.01909, "high": 0.01912, "low": 0.01909, "close": 0.01912, "volume": 939.6, "quote_volume": 17.949528, "trades": 2, "taker_buy_volume": 418.8, "taker_buy_quote": 8.007456}, {"ts": 1772738340000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738400000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738460000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738520000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 304.3, "quote_volume": 5.827345, "trades": 1, "taker_buy_volume": 304.3, "taker_buy_quote": 5.827345}, {"ts": 1772738580000, "open": 0.01915, "high": 0.01915, "low": 0.01912, "close": 0.01913, "volume": 1872.3, "quote_volume": 35.817094, "trades": 4, "taker_buy_volume": 934.8, "taker_buy_quote": 17.892094}, {"ts": 1772738640000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 1990.2, "quote_volume": 38.063619, "trades": 3, "taker_buy_volume": 1099.5, "taker_buy_quote": 21.033435}, {"ts": 1772738700000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.01907, "volume": 1306.4, "quote_volume": 24.935488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738760000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 18707.2, "quote_volume": 356.933376, "trades": 2, "taker_buy_volume": 18707.2, "taker_buy_quote": 356.933376}, {"ts": 1772738820000, "open": 0.01909, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 45632.8, "quote_volume": 870.801059, "trades": 12, "taker_buy_volume": 5940.8, "taker_buy_quote": 113.470188}, {"ts": 1772738880000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 26904.1, "quote_volume": 513.599269, "trades": 8, "taker_buy_volume": 26904.1, "taker_buy_quote": 513.599269}, {"ts": 1772738940000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739000000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739060000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739120000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 8140.4, "quote_volume": 155.07462, "trades": 2, "taker_buy_volume": 2290.4, "taker_buy_quote": 43.63212}, {"ts": 1772739180000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 494.8, "quote_volume": 9.42594, "trades": 1, "taker_buy_volume": 494.8, "taker_buy_quote": 9.42594}, {"ts": 1772739240000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 27716.8, "quote_volume": 528.00504, "trades": 5, "taker_buy_volume": 27716.8, "taker_buy_quote": 528.00504}, {"ts": 1772739300000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739360000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 5251.5, "quote_volume": 99.98856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739420000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739480000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 45482.0, "quote_volume": 865.16764, "trades": 8, "taker_buy_volume": 45482.0, "taker_buy_quote": 865.16764}, {"ts": 1772739540000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739600000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739660000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739720000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739780000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739840000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1766.0, "quote_volume": 33.62464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739900000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739960000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740020000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 629.8, "quote_volume": 11.99769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740080000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740140000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 34919.3, "quote_volume": 665.561858, "trades": 44, "taker_buy_volume": 34919.3, "taker_buy_quote": 665.561858}, {"ts": 1772740200000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 1047.1, "quote_volume": 19.947255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740260000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740320000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 895.5, "quote_volume": 17.005545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740380000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 837.6, "quote_volume": 15.910212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740440000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740500000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 3996.4, "quote_volume": 75.863312, "trades": 3, "taker_buy_volume": 582.0, "taker_buy_quote": 11.058}, {"ts": 1772740560000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 523.6, "quote_volume": 9.943164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740620000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 791.7, "quote_volume": 15.0423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740680000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 423.3, "quote_volume": 8.038467, "trades": 1, "taker_buy_volume": 423.3, "taker_buy_quote": 8.038467}, {"ts": 1772740740000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01898, "volume": 14172.7, "quote_volume": 268.940733, "trades": 9, "taker_buy_volume": 5209.4, "taker_buy_quote": 98.884994}, {"ts": 1772740800000, "open": 0.01897, "high": 0.019, "low": 0.01895, "close": 0.01899, "volume": 8032.1, "quote_volume": 152.324996, "trades": 7, "taker_buy_volume": 1534.4, "taker_buy_quote": 29.135081}, {"ts": 1772740860000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 523.6, "quote_volume": 9.943164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740920000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740980000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741040000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 37086.0, "quote_volume": 704.77731, "trades": 47, "taker_buy_volume": 37086.0, "taker_buy_quote": 704.77731}, {"ts": 1772741100000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 523.6, "quote_volume": 9.958872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741160000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01903, "volume": 890.0, "quote_volume": 16.932512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741220000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1506.2, "quote_volume": 28.647924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741280000, "open": 0.01901, "high": 0.01907, "low": 0.01901, "close": 0.01907, "volume": 18273.8, "quote_volume": 348.201775, "trades": 8, "taker_buy_volume": 17739.5, "taker_buy_quote": 338.044732}, {"ts": 1772741340000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741400000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 5762.1, "quote_volume": 109.940868, "trades": 1, "taker_buy_volume": 5762.1, "taker_buy_quote": 109.940868}, {"ts": 1772741460000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741520000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741580000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741640000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741700000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 17287.1, "quote_volume": 330.045522, "trades": 27, "taker_buy_volume": 17287.1, "taker_buy_quote": 330.045522}, {"ts": 1772741760000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 5898.5, "quote_volume": 112.703614, "trades": 3, "taker_buy_volume": 5325.6, "taker_buy_quote": 101.766953}, {"ts": 1772741820000, "open": 0.01911, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 12152.9, "quote_volume": 232.323492, "trades": 14, "taker_buy_volume": 11017.4, "taker_buy_quote": 210.6322}, {"ts": 1772741880000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741940000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742000000, "open": 0.01914, "high": 0.01914, "low": 0.01911, "close": 0.01911, "volume": 1702.3, "quote_volume": 32.552397, "trades": 4, "taker_buy_volume": 575.9, "taker_buy_quote": 11.022726}, {"ts": 1772742060000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742120000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742180000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742240000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742300000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742360000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742420000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 763.0, "quote_volume": 14.58856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742480000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 781.0, "quote_volume": 14.94053, "trades": 1, "taker_buy_volume": 781.0, "taker_buy_quote": 14.94053}, {"ts": 1772742540000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742600000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 613.5, "quote_volume": 11.73012, "trades": 1, "taker_buy_volume": 613.5, "taker_buy_quote": 11.73012}, {"ts": 1772742660000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 3086.6, "quote_volume": 59.005844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742720000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 6115.0, "quote_volume": 116.958013, "trades": 3, "taker_buy_volume": 6115.0, "taker_buy_quote": 116.958013}, {"ts": 1772742780000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742840000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742900000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 12807.6, "quote_volume": 244.881312, "trades": 15, "taker_buy_volume": 12807.6, "taker_buy_quote": 244.881312}, {"ts": 1772742960000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743020000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 909.1, "quote_volume": 17.391083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743080000, "open": 0.01912, "high": 0.01914, "low": 0.01912, "close": 0.01914, "volume": 834.4, "quote_volume": 15.963152, "trades": 2, "taker_buy_volume": 471.2, "taker_buy_quote": 9.018768}, {"ts": 1772743140000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 421.1, "quote_volume": 8.04301, "trades": 1, "taker_buy_volume": 421.1, "taker_buy_quote": 8.04301}, {"ts": 1772743200000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 416.7, "quote_volume": 7.954803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743260000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1102.0, "quote_volume": 21.0482, "trades": 2, "taker_buy_volume": 1102.0, "taker_buy_quote": 21.0482}, {"ts": 1772743320000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 572.9, "quote_volume": 10.94239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743380000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743440000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 835.5, "quote_volume": 15.970593, "trades": 2, "taker_buy_volume": 418.8, "taker_buy_quote": 8.007456}, {"ts": 1772743500000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 3086.9, "quote_volume": 59.047664, "trades": 2, "taker_buy_volume": 2613.6, "taker_buy_quote": 49.998168}, {"ts": 1772743560000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 523.6, "quote_volume": 10.011232, "trades": 1, "taker_buy_volume": 523.6, "taker_buy_quote": 10.011232}, {"ts": 1772743620000, "open": 0.01912, "high": 0.01913, "low": 0.0191, "close": 0.01913, "volume": 1879.9, "quote_volume": 35.939523, "trades": 4, "taker_buy_volume": 1411.1, "taker_buy_quote": 26.985443}, {"ts": 1772743680000, "open": 0.01911, "high": 0.01916, "low": 0.01911, "close": 0.01916, "volume": 3149.5, "quote_volume": 60.263488, "trades": 7, "taker_buy_volume": 1790.7, "taker_buy_quote": 34.27902}, {"ts": 1772743740000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 523.6, "quote_volume": 10.032176, "trades": 1, "taker_buy_volume": 523.6, "taker_buy_quote": 10.032176}, {"ts": 1772743800000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 6477.9, "quote_volume": 124.051785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743860000, "open": 0.01915, "high": 0.01915, "low": 0.01912, "close": 0.01912, "volume": 1406.3, "quote_volume": 26.909291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743920000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743980000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744040000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 877.9, "quote_volume": 16.825176, "trades": 2, "taker_buy_volume": 461.2, "taker_buy_quote": 8.841204}, {"ts": 1772744100000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744160000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744220000, "open": 0.01918, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 3933.5, "quote_volume": 75.47652, "trades": 3, "taker_buy_volume": 3199.0, "taker_buy_quote": 61.38881}, {"ts": 1772744280000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1777.9, "quote_volume": 34.117901, "trades": 3, "taker_buy_volume": 1777.9, "taker_buy_quote": 34.117901}, {"ts": 1772744340000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 2234.5, "quote_volume": 42.895793, "trades": 5, "taker_buy_volume": 1765.7, "taker_buy_quote": 33.899521}, {"ts": 1772744400000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 8359.7, "quote_volume": 160.397546, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744460000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744520000, "open": 0.01918, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 7396.7, "quote_volume": 141.972766, "trades": 2, "taker_buy_volume": 5203.0, "taker_buy_quote": 99.8976}, {"ts": 1772744580000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1452.7, "quote_volume": 27.906367, "trades": 3, "taker_buy_volume": 986.4, "taker_buy_quote": 18.948744}, {"ts": 1772744640000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 575.3, "quote_volume": 11.051513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744700000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744760000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744820000, "open": 0.01922, "high": 0.01922, "low": 0.0192, "close": 0.0192, "volume": 1536.1, "quote_volume": 29.504578, "trades": 3, "taker_buy_volume": 572.9, "taker_buy_quote": 11.011138}, {"ts": 1772744880000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 6343.3, "quote_volume": 121.84986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744940000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 2421.8, "quote_volume": 46.49107, "trades": 2, "taker_buy_volume": 836.4, "taker_buy_quote": 16.067244}, {"ts": 1772745000000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 6481.9, "quote_volume": 124.382765, "trades": 5, "taker_buy_volume": 1151.8, "taker_buy_quote": 22.108801}, {"ts": 1772745060000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 2937.8, "quote_volume": 56.347004, "trades": 3, "taker_buy_volume": 2937.8, "taker_buy_quote": 56.347004}, {"ts": 1772745120000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745180000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 3756.7, "quote_volume": 72.102068, "trades": 5, "taker_buy_volume": 1099.5, "taker_buy_quote": 21.1104}, {"ts": 1772745240000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01919, "volume": 14985.8, "quote_volume": 287.50853, "trades": 9, "taker_buy_volume": 2762.2, "taker_buy_quote": 53.006618}, {"ts": 1772745300000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 2039.4, "quote_volume": 39.121451, "trades": 3, "taker_buy_volume": 2039.4, "taker_buy_quote": 39.121451}, {"ts": 1772745360000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1361.2, "quote_volume": 26.121428, "trades": 3, "taker_buy_volume": 1361.2, "taker_buy_quote": 26.121428}, {"ts": 1772745420000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1565.4, "quote_volume": 30.044171, "trades": 4, "taker_buy_volume": 1150.9, "taker_buy_quote": 22.085771}, {"ts": 1772745480000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 1924.0, "quote_volume": 36.946008, "trades": 4, "taker_buy_volume": 939.6, "taker_buy_quote": 18.045528}, {"ts": 1772745540000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1457.7, "quote_volume": 27.982632, "trades": 3, "taker_buy_volume": 418.8, "taker_buy_quote": 8.04096}, {"ts": 1772745600000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 2398.9, "quote_volume": 46.072943, "trades": 5, "taker_buy_volume": 2398.9, "taker_buy_quote": 46.072943}, {"ts": 1772745660000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 2348.7, "quote_volume": 45.062726, "trades": 5, "taker_buy_volume": 942.4, "taker_buy_quote": 18.089892}, {"ts": 1772745720000, "open": 0.01918, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 1408.7, "quote_volume": 27.023578, "trades": 3, "taker_buy_volume": 471.2, "taker_buy_quote": 9.042328}, {"ts": 1772745780000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745840000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745900000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1516.2, "quote_volume": 29.106349, "trades": 3, "taker_buy_volume": 1047.1, "taker_buy_quote": 20.10432}, {"ts": 1772745960000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 5528.1, "quote_volume": 106.134312, "trades": 8, "taker_buy_volume": 5007.3, "taker_buy_quote": 96.14016}, {"ts": 1772746020000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 3139.3, "quote_volume": 60.24113, "trades": 6, "taker_buy_volume": 1361.2, "taker_buy_quote": 26.130328}, {"ts": 1772746080000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746140000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1666.9, "quote_volume": 31.998751, "trades": 3, "taker_buy_volume": 575.9, "taker_buy_quote": 11.05728}, {"ts": 1772746200000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 1779.3, "quote_volume": 34.168688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746260000, "open": 0.0192, "high": 0.01923, "low": 0.0192, "close": 0.01923, "volume": 29355.3, "quote_volume": 564.289226, "trades": 8, "taker_buy_volume": 28889.0, "taker_buy_quote": 555.336266}, {"ts": 1772746320000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746380000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746440000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 10649.7, "quote_volume": 204.048252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746500000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746560000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 883.7, "quote_volume": 16.914018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746620000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 650.6, "quote_volume": 12.445978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746680000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 5699.4, "quote_volume": 108.963152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746740000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1947.4, "quote_volume": 37.190603, "trades": 4, "taker_buy_volume": 1947.4, "taker_buy_quote": 37.190603}, {"ts": 1772746800000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 326.8, "quote_volume": 6.245148, "trades": 1, "taker_buy_volume": 326.8, "taker_buy_quote": 6.245148}, {"ts": 1772746860000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 1979.2, "quote_volume": 37.823033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746920000, "open": 0.01912, "high": 0.01912, "low": 0.01909, "close": 0.01909, "volume": 72725.0, "quote_volume": 1389.912916, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746980000, "open": 0.01909, "high": 0.01912, "low": 0.01909, "close": 0.01912, "volume": 1617.0, "quote_volume": 30.882666, "trades": 3, "taker_buy_volume": 471.2, "taker_buy_quote": 9.009344}, {"ts": 1772747040000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 5684.3, "quote_volume": 108.608872, "trades": 6, "taker_buy_volume": 2408.3, "taker_buy_quote": 46.037272}, {"ts": 1772747100000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 1986.5, "quote_volume": 37.970422, "trades": 4, "taker_buy_volume": 1413.6, "taker_buy_quote": 27.028032}, {"ts": 1772747160000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 1041.6, "quote_volume": 19.899768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747220000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1406.3, "quote_volume": 26.874393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747280000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 937.5, "quote_volume": 17.915625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747340000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1718.7, "quote_volume": 32.878731, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747400000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1458.4, "quote_volume": 27.899192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747460000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 520.8, "quote_volume": 9.952488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747520000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 1157.8, "quote_volume": 22.096613, "trades": 2, "taker_buy_volume": 1157.8, "taker_buy_quote": 22.096613}, {"ts": 1772747580000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1421.1, "quote_volume": 27.114588, "trades": 3, "taker_buy_volume": 1421.1, "taker_buy_quote": 27.114588}, {"ts": 1772747640000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747700000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747760000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 16666.7, "quote_volume": 317.725802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747820000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 617.2, "quote_volume": 11.776176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747880000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747940000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 276.6, "quote_volume": 5.280294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748000000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1561.7, "quote_volume": 29.818116, "trades": 3, "taker_buy_volume": 526.3, "taker_buy_quote": 10.05233}, {"ts": 1772748060000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 2576.4, "quote_volume": 49.173501, "trades": 5, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.141201}, {"ts": 1772748120000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 9216.0, "quote_volume": 176.040888, "trades": 5, "taker_buy_volume": 2894.8, "taker_buy_quote": 55.31068}, {"ts": 1772748180000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 5819.7, "quote_volume": 111.15627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748240000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 473.7, "quote_volume": 9.04767, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 9.04767}, {"ts": 1772748300000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 473.7, "quote_volume": 9.042933, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 9.042933}, {"ts": 1772748360000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 1830.2, "quote_volume": 34.957368, "trades": 4, "taker_buy_volume": 944.7, "taker_buy_quote": 18.049006}, {"ts": 1772748420000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 1930.6, "quote_volume": 36.873936, "trades": 4, "taker_buy_volume": 416.4, "taker_buy_quote": 7.957404}, {"ts": 1772748480000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1408.4, "quote_volume": 26.914524, "trades": 3, "taker_buy_volume": 418.8, "taker_buy_quote": 8.003268}, {"ts": 1772748540000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 4086.5, "quote_volume": 78.031762, "trades": 6, "taker_buy_volume": 2105.2, "taker_buy_quote": 40.204057}, {"ts": 1772748600000, "open": 0.01909, "high": 0.01909, "low": 0.01906, "close": 0.01906, "volume": 2521.3, "quote_volume": 48.102769, "trades": 6, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.131201}, {"ts": 1772748660000, "open": 0.01908, "high": 0.01908, "low": 0.01904, "close": 0.01904, "volume": 2209.4, "quote_volume": 42.114383, "trades": 4, "taker_buy_volume": 947.4, "taker_buy_quote": 18.072181}, {"ts": 1772748720000, "open": 0.01906, "high": 0.01906, "low": 0.01904, "close": 0.01906, "volume": 5419.1, "quote_volume": 103.254984, "trades": 8, "taker_buy_volume": 3766.0, "taker_buy_quote": 71.77996}, {"ts": 1772748780000, "open": 0.01905, "high": 0.01905, "low": 0.01901, "close": 0.01903, "volume": 27185.3, "quote_volume": 516.999989, "trades": 21, "taker_buy_volume": 17736.9, "taker_buy_quote": 337.29523}, {"ts": 1772748840000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1883.3, "quote_volume": 35.839199, "trades": 4, "taker_buy_volume": 1883.3, "taker_buy_quote": 35.839199}, {"ts": 1772748900000, "open": 0.01904, "high": 0.01904, "low": 0.01902, "close": 0.01902, "volume": 7102.4, "quote_volume": 135.097122, "trades": 3, "taker_buy_volume": 473.7, "taker_buy_quote": 9.019248}, {"ts": 1772748960000, "open": 0.019, "high": 0.01902, "low": 0.019, "close": 0.01902, "volume": 2728.3, "quote_volume": 51.854015, "trades": 5, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.015115}, {"ts": 1772749020000, "open": 0.019, "high": 0.01903, "low": 0.019, "close": 0.01903, "volume": 2520.9, "quote_volume": 47.941311, "trades": 5, "taker_buy_volume": 1473.7, "taker_buy_quote": 28.044511}, {"ts": 1772749080000, "open": 0.01903, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 8785.1, "quote_volume": 167.186818, "trades": 7, "taker_buy_volume": 7842.7, "taker_buy_quote": 149.26237}, {"ts": 1772749140000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 3486.0, "quote_volume": 66.343317, "trades": 6, "taker_buy_volume": 473.7, "taker_buy_quote": 9.019248}, {"ts": 1772749200000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1971.2, "quote_volume": 37.448088, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.5}, {"ts": 1772749260000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 471.2, "quote_volume": 8.948088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749320000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1727.7, "quote_volume": 32.809023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749380000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 4517.8, "quote_volume": 85.866626, "trades": 4, "taker_buy_volume": 3156.6, "taker_buy_quote": 60.006966}, {"ts": 1772749440000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 1465.9, "quote_volume": 27.866759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749500000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 15629.1, "quote_volume": 297.265482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749560000, "open": 0.01902, "high": 0.01902, "low": 0.01898, "close": 0.019, "volume": 1841.9, "quote_volume": 34.993996, "trades": 4, "taker_buy_volume": 844.4, "taker_buy_quote": 16.052022}, {"ts": 1772749620000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 671.1, "quote_volume": 12.744189, "trades": 1, "taker_buy_volume": 671.1, "taker_buy_quote": 12.744189}, {"ts": 1772749680000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749740000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749800000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 588.1, "quote_volume": 11.179781, "trades": 1, "taker_buy_volume": 588.1, "taker_buy_quote": 11.179781}, {"ts": 1772749860000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749920000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749980000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 1047.2, "quote_volume": 19.891564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750040000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 418.8, "quote_volume": 7.961388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750100000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 471.2, "quote_volume": 8.957512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750160000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750220000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 575.9, "quote_volume": 10.953618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750280000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1518.3, "quote_volume": 28.837753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750340000, "open": 0.019, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 2176.2, "quote_volume": 41.369334, "trades": 3, "taker_buy_volume": 1076.7, "taker_buy_quote": 20.478834}, {"ts": 1772750400000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750460000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 3523.8, "quote_volume": 67.013252, "trades": 4, "taker_buy_volume": 2581.4, "taker_buy_quote": 49.098228}, {"ts": 1772750520000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 421.1, "quote_volume": 8.013533, "trades": 1, "taker_buy_volume": 421.1, "taker_buy_quote": 8.013533}, {"ts": 1772750580000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1473.7, "quote_volume": 28.044511, "trades": 3, "taker_buy_volume": 1473.7, "taker_buy_quote": 28.044511}, {"ts": 1772750640000, "open": 0.01903, "high": 0.01904, "low": 0.01901, "close": 0.01901, "volume": 7111.4, "quote_volume": 135.355439, "trades": 5, "taker_buy_volume": 6587.8, "taker_buy_quote": 125.401803}, {"ts": 1772750700000, "open": 0.01901, "high": 0.01904, "low": 0.01901, "close": 0.01901, "volume": 2684.6, "quote_volume": 51.061015, "trades": 5, "taker_buy_volume": 892.3, "taker_buy_quote": 16.989392}, {"ts": 1772750760000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750820000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750880000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750940000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 27130.0, "quote_volume": 516.033622, "trades": 3, "taker_buy_volume": 27130.0, "taker_buy_quote": 516.033622}, {"ts": 1772751000000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751060000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1744.0, "quote_volume": 33.18832, "trades": 2, "taker_buy_volume": 1744.0, "taker_buy_quote": 33.18832}, {"ts": 1772751120000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1914.0, "quote_volume": 36.42342, "trades": 1, "taker_buy_volume": 1914.0, "taker_buy_quote": 36.42342}, {"ts": 1772751180000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 829.0, "quote_volume": 15.78416, "trades": 2, "taker_buy_volume": 829.0, "taker_buy_quote": 15.78416}, {"ts": 1772751240000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 2596.0, "quote_volume": 49.42784, "trades": 2, "taker_buy_volume": 2596.0, "taker_buy_quote": 49.42784}, {"ts": 1772751300000, "open": 0.019, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 4487.2, "quote_volume": 85.31742, "trades": 4, "taker_buy_volume": 3031.0, "taker_buy_quote": 57.64962}, {"ts": 1772751360000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 9236.0, "quote_volume": 175.727266, "trades": 5, "taker_buy_volume": 9236.0, "taker_buy_quote": 175.727266}, {"ts": 1772751420000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751480000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751540000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751600000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 3213.3, "quote_volume": 61.064937, "trades": 6, "taker_buy_volume": 2218.5, "taker_buy_quote": 42.173685}, {"ts": 1772751660000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 476.6, "quote_volume": 9.050634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751720000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1471.3, "quote_volume": 27.944732, "trades": 3, "taker_buy_volume": 474.5, "taker_buy_quote": 9.0155}, {"ts": 1772751780000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751840000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751900000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751960000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752020000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752080000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 525.0, "quote_volume": 9.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752140000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752200000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752260000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 2268.8, "quote_volume": 43.090332, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 11.058}, {"ts": 1772752320000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 418.8, "quote_volume": 7.9572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752380000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752440000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1318.3, "quote_volume": 25.0477, "trades": 3, "taker_buy_volume": 1318.3, "taker_buy_quote": 25.0477}, {"ts": 1772752500000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 2108.8, "quote_volume": 40.068334, "trades": 4, "taker_buy_volume": 1111.1, "taker_buy_quote": 21.122011}, {"ts": 1772752560000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 7265.3, "quote_volume": 138.030725, "trades": 8, "taker_buy_volume": 6267.8, "taker_buy_quote": 119.0882}, {"ts": 1772752620000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 1631.6, "quote_volume": 30.995663, "trades": 3, "taker_buy_volume": 582.0, "taker_buy_quote": 11.058}, {"ts": 1772752680000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 8398.1, "quote_volume": 159.638162, "trades": 6, "taker_buy_volume": 1052.6, "taker_buy_quote": 20.009926}, {"ts": 1772752740000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.01902, "volume": 8466.7, "quote_volume": 160.974456, "trades": 8, "taker_buy_volume": 7000.8, "taker_buy_quote": 133.122356}, {"ts": 1772752800000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 1473.7, "quote_volume": 28.024511, "trades": 3, "taker_buy_volume": 947.4, "taker_buy_quote": 18.019548}, {"ts": 1772752860000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 526.0, "quote_volume": 10.00452, "trades": 1, "taker_buy_volume": 526.0, "taker_buy_quote": 10.00452}, {"ts": 1772752920000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 2315.9, "quote_volume": 44.034733, "trades": 5, "taker_buy_volume": 947.4, "taker_buy_quote": 18.019548}, {"ts": 1772752980000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01903, "volume": 26277.3, "quote_volume": 499.998519, "trades": 5, "taker_buy_volume": 26277.3, "taker_buy_quote": 499.998519}, {"ts": 1772753040000, "open": 0.01903, "high": 0.01904, "low": 0.01902, "close": 0.01902, "volume": 29587.1, "quote_volume": 563.150499, "trades": 11, "taker_buy_volume": 29063.5, "taker_buy_quote": 553.191627}, {"ts": 1772753100000, "open": 0.01903, "high": 0.01904, "low": 0.01902, "close": 0.01903, "volume": 5091.1, "quote_volume": 96.911914, "trades": 5, "taker_buy_volume": 4512.2, "taker_buy_quote": 85.901236}, {"ts": 1772753160000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 476.4, "quote_volume": 9.061128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753220000, "open": 0.01901, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 893.7, "quote_volume": 16.993462, "trades": 2, "taker_buy_volume": 422.5, "taker_buy_quote": 8.03595}, {"ts": 1772753280000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753340000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 11141.2, "quote_volume": 211.790002, "trades": 4, "taker_buy_volume": 6271.0, "taker_buy_quote": 119.2075}, {"ts": 1772753400000, "open": 0.019, "high": 0.019, "low": 0.01896, "close": 0.01896, "volume": 43811.2, "quote_volume": 831.351699, "trades": 17, "taker_buy_volume": 1005.3, "taker_buy_quote": 19.08324}, {"ts": 1772753460000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 1418.6, "quote_volume": 26.878259, "trades": 3, "taker_buy_volume": 523.8, "taker_buy_quote": 9.92601}, {"ts": 1772753520000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 1739.2, "quote_volume": 32.948892, "trades": 4, "taker_buy_volume": 844.4, "taker_buy_quote": 16.00138}, {"ts": 1772753580000, "open": 0.01895, "high": 0.01895, "low": 0.01891, "close": 0.01891, "volume": 3698.3, "quote_volume": 70.035154, "trades": 3, "taker_buy_volume": 529.1, "taker_buy_quote": 10.026445}, {"ts": 1772753640000, "open": 0.01893, "high": 0.01894, "low": 0.0189, "close": 0.01893, "volume": 2481.5, "quote_volume": 46.970117, "trades": 5, "taker_buy_volume": 1955.2, "taker_buy_quote": 37.023047}, {"ts": 1772753700000, "open": 0.01893, "high": 0.01894, "low": 0.01892, "close": 0.01892, "volume": 2378.8, "quote_volume": 45.041817, "trades": 5, "taker_buy_volume": 1957.7, "taker_buy_quote": 37.074605}, {"ts": 1772753760000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01892, "volume": 6874.8, "quote_volume": 130.130512, "trades": 6, "taker_buy_volume": 4919.3, "taker_buy_quote": 93.126582}, {"ts": 1772753820000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01892, "volume": 3052.8, "quote_volume": 57.79161, "trades": 6, "taker_buy_volume": 1631.7, "taker_buy_quote": 30.904398}, {"ts": 1772753880000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 778.7, "quote_volume": 14.745024, "trades": 2, "taker_buy_volume": 778.7, "taker_buy_quote": 14.745024}, {"ts": 1772753940000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 2531.6, "quote_volume": 47.907925, "trades": 5, "taker_buy_volume": 1005.3, "taker_buy_quote": 19.030329}, {"ts": 1772754000000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 2543.2, "quote_volume": 48.102494, "trades": 5, "taker_buy_volume": 1957.7, "taker_buy_quote": 37.030689}, {"ts": 1772754060000, "open": 0.01891, "high": 0.01891, "low": 0.01888, "close": 0.01888, "volume": 6777.3, "quote_volume": 128.032743, "trades": 5, "taker_buy_volume": 954.6, "taker_buy_quote": 18.047231}, {"ts": 1772754120000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 3960.7, "quote_volume": 74.837728, "trades": 5, "taker_buy_volume": 2010.5, "taker_buy_quote": 37.99845}, {"ts": 1772754180000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 1276.7, "quote_volume": 24.116863, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754240000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754300000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754360000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1005.3, "quote_volume": 19.020276, "trades": 2, "taker_buy_volume": 1005.3, "taker_buy_quote": 19.020276}, {"ts": 1772754420000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 6825.4, "quote_volume": 129.020166, "trades": 5, "taker_buy_volume": 1005.3, "taker_buy_quote": 19.010223}, {"ts": 1772754480000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 5501.3, "quote_volume": 103.97457, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 84.9744}, {"ts": 1772754540000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 476.2, "quote_volume": 9.009704, "trades": 1, "taker_buy_volume": 476.2, "taker_buy_quote": 9.009704}, {"ts": 1772754600000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 899.5, "quote_volume": 17.027535, "trades": 2, "taker_buy_volume": 899.5, "taker_buy_quote": 17.027535}, {"ts": 1772754660000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 1375.7, "quote_volume": 26.032477, "trades": 3, "taker_buy_volume": 423.3, "taker_buy_quote": 8.013069}, {"ts": 1772754720000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 578.9, "quote_volume": 10.952788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754780000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754840000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 7075.6, "quote_volume": 133.870352, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.682}, {"ts": 1772754900000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754960000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 6084.5, "quote_volume": 115.057895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755020000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755080000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 8735.8, "quote_volume": 165.085744, "trades": 10, "taker_buy_volume": 3969.2, "taker_buy_quote": 75.01788}, {"ts": 1772755140000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 2489.0, "quote_volume": 47.051095, "trades": 5, "taker_buy_volume": 1910.1, "taker_buy_quote": 36.109885}, {"ts": 1772755200000, "open": 0.01892, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 14954.0, "quote_volume": 282.786542, "trades": 8, "taker_buy_volume": 13340.2, "taker_buy_quote": 252.279584}, {"ts": 1772755260000, "open": 0.01891, "high": 0.01893, "low": 0.01891, "close": 0.01893, "volume": 2332.5, "quote_volume": 44.137287, "trades": 5, "taker_buy_volume": 1011.9, "taker_buy_quote": 19.155267}, {"ts": 1772755320000, "open": 0.01895, "high": 0.01895, "low": 0.01893, "close": 0.01893, "volume": 2118.2, "quote_volume": 40.114458, "trades": 4, "taker_buy_volume": 846.6, "taker_buy_quote": 16.04307}, {"ts": 1772755380000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 421.1, "quote_volume": 7.971423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755440000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755500000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755560000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 841.1, "quote_volume": 15.938845, "trades": 1, "taker_buy_volume": 841.1, "taker_buy_quote": 15.938845}, {"ts": 1772755620000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 1791.6, "quote_volume": 33.926559, "trades": 3, "taker_buy_volume": 683.4, "taker_buy_quote": 12.943596}, {"ts": 1772755680000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 473.4, "quote_volume": 8.966196, "trades": 1, "taker_buy_volume": 473.4, "taker_buy_quote": 8.966196}, {"ts": 1772755740000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755800000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755860000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755920000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1588.8, "quote_volume": 30.123648, "trades": 1, "taker_buy_volume": 1588.8, "taker_buy_quote": 30.123648}, {"ts": 1772755980000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756040000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756100000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 9218.4, "quote_volume": 174.68868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756160000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756220000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756280000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756340000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756400000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 9011.9, "quote_volume": 170.865624, "trades": 4, "taker_buy_volume": 1600.9, "taker_buy_quote": 30.353064}, {"ts": 1772756460000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756520000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756580000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756640000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756700000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756760000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 1591.0, "quote_volume": 30.14945, "trades": 1, "taker_buy_volume": 1591.0, "taker_buy_quote": 30.14945}, {"ts": 1772756820000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756880000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 3593.6, "quote_volume": 68.09872, "trades": 2, "taker_buy_volume": 3593.6, "taker_buy_quote": 68.09872}, {"ts": 1772756940000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757000000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 659.0, "quote_volume": 12.48805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757060000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 6069.5, "quote_volume": 115.146385, "trades": 2, "taker_buy_volume": 6069.5, "taker_buy_quote": 115.146385}, {"ts": 1772757120000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 423.3, "quote_volume": 8.0427, "trades": 1, "taker_buy_volume": 423.3, "taker_buy_quote": 8.0427}, {"ts": 1772757180000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1465.3, "quote_volume": 27.8407, "trades": 2, "taker_buy_volume": 994.1, "taker_buy_quote": 18.8879}, {"ts": 1772757240000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 330.4, "quote_volume": 6.284208, "trades": 1, "taker_buy_volume": 330.4, "taker_buy_quote": 6.284208}, {"ts": 1772757300000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.01902, "volume": 2100.2, "quote_volume": 39.926956, "trades": 4, "taker_buy_volume": 1157.8, "taker_buy_quote": 22.021356}, {"ts": 1772757360000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 531.5, "quote_volume": 10.0985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757420000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757480000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 892.4, "quote_volume": 16.962922, "trades": 2, "taker_buy_volume": 366.1, "taker_buy_quote": 6.963222}, {"ts": 1772757540000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757600000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757660000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 293.3, "quote_volume": 5.575633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757720000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757780000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 582.0, "quote_volume": 11.058, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 11.058}, {"ts": 1772757840000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 4096.2, "quote_volume": 77.802711, "trades": 4, "taker_buy_volume": 1587.3, "taker_buy_quote": 30.1587}, {"ts": 1772757900000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 899.5, "quote_volume": 17.0905, "trades": 2, "taker_buy_volume": 899.5, "taker_buy_quote": 17.0905}, {"ts": 1772757960000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2672.7, "quote_volume": 50.7813, "trades": 3, "taker_buy_volume": 846.6, "taker_buy_quote": 16.0854}, {"ts": 1772758020000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 7437.3, "quote_volume": 141.2502, "trades": 4, "taker_buy_volume": 7437.3, "taker_buy_quote": 141.2502}, {"ts": 1772758080000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 999.2, "quote_volume": 18.979041, "trades": 2, "taker_buy_volume": 423.3, "taker_buy_quote": 8.0427}, {"ts": 1772758140000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 899.5, "quote_volume": 17.0905, "trades": 2, "taker_buy_volume": 899.5, "taker_buy_quote": 17.0905}, {"ts": 1772758200000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 899.5, "quote_volume": 17.0905, "trades": 2, "taker_buy_volume": 899.5, "taker_buy_quote": 17.0905}, {"ts": 1772758260000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1005.3, "quote_volume": 19.095409, "trades": 2, "taker_buy_volume": 1005.3, "taker_buy_quote": 19.095409}, {"ts": 1772758320000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2218.0, "quote_volume": 42.142, "trades": 4, "taker_buy_volume": 2218.0, "taker_buy_quote": 42.142}, {"ts": 1772758380000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 3995.9, "quote_volume": 75.9221, "trades": 5, "taker_buy_volume": 3995.9, "taker_buy_quote": 75.9221}, {"ts": 1772758440000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 2423.3, "quote_volume": 46.026933, "trades": 4, "taker_buy_volume": 846.6, "taker_buy_quote": 16.0854}, {"ts": 1772758500000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1047.2, "quote_volume": 19.8968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758560000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 2138.2, "quote_volume": 40.626238, "trades": 3, "taker_buy_volume": 1091.0, "taker_buy_quote": 20.73991}, {"ts": 1772758620000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 4173.1, "quote_volume": 79.2739, "trades": 6, "taker_buy_volume": 2673.1, "taker_buy_quote": 50.7889}, {"ts": 1772758680000, "open": 0.019, "high": 0.01903, "low": 0.019, "close": 0.01901, "volume": 51018.2, "quote_volume": 970.029352, "trades": 23, "taker_buy_volume": 49657.0, "taker_buy_quote": 944.15294}, {"ts": 1772758740000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 740.4, "quote_volume": 14.080388, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 5.122876}, {"ts": 1772758800000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 1943.9, "quote_volume": 36.965193, "trades": 4, "taker_buy_volume": 582.7, "taker_buy_quote": 11.088781}, {"ts": 1772758860000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 8683.6, "quote_volume": 165.12528, "trades": 5, "taker_buy_volume": 8160.0, "taker_buy_quote": 155.17688}, {"ts": 1772758920000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1570.7, "quote_volume": 29.8433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758980000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01902, "volume": 5603.6, "quote_volume": 106.623944, "trades": 4, "taker_buy_volume": 4766.0, "taker_buy_quote": 90.69698}, {"ts": 1772759040000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 418.8, "quote_volume": 7.953012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759100000, "open": 0.01899, "high": 0.01903, "low": 0.01899, "close": 0.01901, "volume": 1939.9, "quote_volume": 36.874413, "trades": 4, "taker_buy_volume": 526.3, "taker_buy_quote": 10.015489}, {"ts": 1772759160000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 1416.1, "quote_volume": 26.929535, "trades": 3, "taker_buy_volume": 473.7, "taker_buy_quote": 9.014511}, {"ts": 1772759220000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 3268.0, "quote_volume": 62.131342, "trades": 4, "taker_buy_volume": 666.2, "taker_buy_quote": 12.671124}, {"ts": 1772759280000, "open": 0.01902, "high": 0.01903, "low": 0.019, "close": 0.019, "volume": 3388.1, "quote_volume": 64.424674, "trades": 7, "taker_buy_volume": 1869.7, "taker_buy_quote": 35.564602}, {"ts": 1772759340000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1047.1, "quote_volume": 19.8949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759400000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 418.8, "quote_volume": 7.9572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759460000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 471.2, "quote_volume": 8.9528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759520000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 1739.9, "quote_volume": 33.052341, "trades": 3, "taker_buy_volume": 1164.0, "taker_buy_quote": 22.116}, {"ts": 1772759580000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 2110.9, "quote_volume": 40.101864, "trades": 4, "taker_buy_volume": 1587.3, "taker_buy_quote": 30.1587}, {"ts": 1772759640000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 2111.9, "quote_volume": 40.121912, "trades": 4, "taker_buy_volume": 1693.1, "taker_buy_quote": 32.1689}, {"ts": 1772759700000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 994.8, "quote_volume": 18.9012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759760000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759820000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 1124.8, "quote_volume": 21.387937, "trades": 2, "taker_buy_volume": 548.9, "taker_buy_quote": 10.440078}, {"ts": 1772759880000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 2094.2, "quote_volume": 39.805506, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759940000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 418.8, "quote_volume": 7.9572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760000000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760060000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760120000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760180000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760240000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760300000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 3769.2, "quote_volume": 71.58769, "trades": 4, "taker_buy_volume": 1058.2, "taker_buy_quote": 20.1058}, {"ts": 1772760360000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 476.2, "quote_volume": 9.043038, "trades": 1, "taker_buy_volume": 476.2, "taker_buy_quote": 9.043038}, {"ts": 1772760420000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 612.8, "quote_volume": 11.624816, "trades": 1, "taker_buy_volume": 612.8, "taker_buy_quote": 11.624816}, {"ts": 1772760480000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 1526.0, "quote_volume": 28.9177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760540000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760600000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 531.4, "quote_volume": 10.085972, "trades": 1, "taker_buy_volume": 531.4, "taker_buy_quote": 10.085972}, {"ts": 1772760660000, "open": 0.019, "high": 0.0191, "low": 0.019, "close": 0.0191, "volume": 66445.4, "quote_volume": 1264.978717, "trades": 9, "taker_buy_volume": 65921.8, "taker_buy_quote": 1255.030317}, {"ts": 1772760720000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 5765.1, "quote_volume": 109.998108, "trades": 1, "taker_buy_volume": 5765.1, "taker_buy_quote": 109.998108}, {"ts": 1772760780000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 418.8, "quote_volume": 8.003268, "trades": 1, "taker_buy_volume": 418.8, "taker_buy_quote": 8.003268}, {"ts": 1772760840000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760900000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 937.6, "quote_volume": 17.898784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760960000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.0191, "volume": 2313.4, "quote_volume": 44.171804, "trades": 5, "taker_buy_volume": 1842.2, "taker_buy_quote": 35.18602}, {"ts": 1772761020000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 1846.3, "quote_volume": 35.257385, "trades": 3, "taker_buy_volume": 575.9, "taker_buy_quote": 11.005449}, {"ts": 1772761080000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 1986.5, "quote_volume": 37.936967, "trades": 4, "taker_buy_volume": 473.7, "taker_buy_quote": 9.052407}, {"ts": 1772761140000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 416.7, "quote_volume": 7.95897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761200000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 337.0, "quote_volume": 6.43333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761260000, "open": 0.01912, "high": 0.01915, "low": 0.01912, "close": 0.01915, "volume": 18912.3, "quote_volume": 361.829791, "trades": 7, "taker_buy_volume": 18912.3, "taker_buy_quote": 361.829791}, {"ts": 1772761320000, "open": 0.01917, "high": 0.01917, "low": 0.01915, "close": 0.01917, "volume": 1568.3, "quote_volume": 30.054935, "trades": 3, "taker_buy_volume": 1099.5, "taker_buy_quote": 21.077415}, {"ts": 1772761380000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 630.7, "quote_volume": 12.071598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761440000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 6583.7, "quote_volume": 126.077855, "trades": 4, "taker_buy_volume": 4390.0, "taker_buy_quote": 84.0685}, {"ts": 1772761500000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 2041.9, "quote_volume": 39.122804, "trades": 4, "taker_buy_volume": 2041.9, "taker_buy_quote": 39.122804}, {"ts": 1772761560000, "open": 0.01913, "high": 0.01914, "low": 0.01911, "close": 0.01911, "volume": 2296.6, "quote_volume": 43.933489, "trades": 5, "taker_buy_volume": 1359.1, "taker_buy_quote": 26.00953}, {"ts": 1772761620000, "open": 0.01913, "high": 0.01915, "low": 0.01911, "close": 0.01915, "volume": 3630.9, "quote_volume": 69.446187, "trades": 7, "taker_buy_volume": 1989.6, "taker_buy_quote": 38.080944}, {"ts": 1772761680000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761740000, "open": 0.01912, "high": 0.01914, "low": 0.01912, "close": 0.01912, "volume": 1408.4, "quote_volume": 26.936984, "trades": 3, "taker_buy_volume": 418.8, "taker_buy_quote": 8.015832}, {"ts": 1772761800000, "open": 0.01912, "high": 0.01914, "low": 0.01912, "close": 0.01914, "volume": 1942.3, "quote_volume": 37.1462, "trades": 4, "taker_buy_volume": 471.2, "taker_buy_quote": 9.018768}, {"ts": 1772761860000, "open": 0.01914, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 885.5, "quote_volume": 16.953158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761920000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 4910.8, "quote_volume": 94.04182, "trades": 3, "taker_buy_volume": 4390.0, "taker_buy_quote": 84.0685}, {"ts": 1772761980000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762040000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 5031.0, "quote_volume": 96.310069, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762100000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 5850.0, "quote_volume": 111.9105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762160000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762220000, "open": 0.01914, "high": 0.01914, "low": 0.01913, "close": 0.01914, "volume": 14897.4, "quote_volume": 285.130611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762280000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762340000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 446.6, "quote_volume": 8.561322, "trades": 1, "taker_buy_volume": 446.6, "taker_buy_quote": 8.561322}, {"ts": 1772762400000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 6509.1, "quote_volume": 124.649265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762460000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 47457.4, "quote_volume": 908.334636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762520000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2716.1, "quote_volume": 51.87751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762580000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 1448.2, "quote_volume": 27.692608, "trades": 2, "taker_buy_volume": 875.3, "taker_buy_quote": 16.744489}, {"ts": 1772762640000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 4960.1, "quote_volume": 94.730572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762700000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762760000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2000.0, "quote_volume": 38.24, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.24}, {"ts": 1772762820000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762880000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2091.8, "quote_volume": 39.995216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762940000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763000000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1254.4, "quote_volume": 23.971584, "trades": 2, "taker_buy_volume": 1254.4, "taker_buy_quote": 23.971584}, {"ts": 1772763060000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2094.0, "quote_volume": 39.9954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763120000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763180000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763240000, "open": 0.01914, "high": 0.01914, "low": 0.01913, "close": 0.01913, "volume": 1413.6, "quote_volume": 27.047897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763300000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763360000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763420000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1045.9, "quote_volume": 19.997608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763480000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 473.7, "quote_volume": 9.042933, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 9.042933}, {"ts": 1772763540000, "open": 0.01909, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 2416.1, "quote_volume": 46.119188, "trades": 5, "taker_buy_volume": 1473.7, "taker_buy_quote": 28.138196}, {"ts": 1772763600000, "open": 0.01909, "high": 0.01911, "low": 0.01907, "close": 0.01909, "volume": 20536.3, "quote_volume": 391.92054, "trades": 10, "taker_buy_volume": 14406.8, "taker_buy_quote": 275.030975}, {"ts": 1772763660000, "open": 0.01909, "high": 0.01909, "low": 0.01906, "close": 0.01908, "volume": 3845.1, "quote_volume": 73.354506, "trades": 7, "taker_buy_volume": 2745.6, "taker_buy_quote": 52.392277}, {"ts": 1772763720000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 1628.5, "quote_volume": 31.060262, "trades": 3, "taker_buy_volume": 1052.6, "taker_buy_quote": 20.083608}, {"ts": 1772763780000, "open": 0.01906, "high": 0.0191, "low": 0.01906, "close": 0.01909, "volume": 3211.6, "quote_volume": 61.284052, "trades": 6, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.14699}, {"ts": 1772763840000, "open": 0.01908, "high": 0.0191, "low": 0.01908, "close": 0.01909, "volume": 2518.5, "quote_volume": 48.078744, "trades": 5, "taker_buy_volume": 1052.6, "taker_buy_quote": 20.10466}, {"ts": 1772763900000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 1416.7, "quote_volume": 27.068444, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.109474}, {"ts": 1772763960000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 1354.3, "quote_volume": 25.880152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764020000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 3423.4, "quote_volume": 65.32368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764080000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 1565.8, "quote_volume": 29.905283, "trades": 3, "taker_buy_volume": 944.9, "taker_buy_quote": 18.052302}, {"ts": 1772764140000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 1780.0, "quote_volume": 34.0336, "trades": 4, "taker_buy_volume": 890.0, "taker_buy_quote": 17.0257}, {"ts": 1772764200000, "open": 0.01912, "high": 0.01912, "low": 0.01909, "close": 0.01909, "volume": 2936.9, "quote_volume": 56.122497, "trades": 6, "taker_buy_volume": 2046.9, "taker_buy_quote": 39.120939}, {"ts": 1772764260000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 6373.6, "quote_volume": 121.666788, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.6765}, {"ts": 1772764320000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 572.9, "quote_volume": 10.94239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764380000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 418.8, "quote_volume": 8.007456, "trades": 1, "taker_buy_volume": 418.8, "taker_buy_quote": 8.007456}, {"ts": 1772764440000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1473.7, "quote_volume": 28.14767, "trades": 3, "taker_buy_volume": 1473.7, "taker_buy_quote": 28.14767}, {"ts": 1772764500000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 12729.2, "quote_volume": 243.075351, "trades": 6, "taker_buy_volume": 7492.3, "taker_buy_quote": 143.10293}, {"ts": 1772764560000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1684.1, "quote_volume": 32.149469, "trades": 3, "taker_buy_volume": 1684.1, "taker_buy_quote": 32.149469}, {"ts": 1772764620000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 690.4, "quote_volume": 13.172832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764680000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764740000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 57739.6, "quote_volume": 1102.248964, "trades": 21, "taker_buy_volume": 57739.6, "taker_buy_quote": 1102.248964}, {"ts": 1772764800000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 572.9, "quote_volume": 10.936661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764860000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 21479.1, "quote_volume": 410.30931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764920000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1989.6, "quote_volume": 38.021256, "trades": 4, "taker_buy_volume": 1989.6, "taker_buy_quote": 38.021256}, {"ts": 1772764980000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765040000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 572.9, "quote_volume": 10.948119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765100000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1666.6, "quote_volume": 31.848726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765160000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 416.7, "quote_volume": 7.963137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765220000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 1096.8, "quote_volume": 20.955681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765280000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 943.0, "quote_volume": 18.0113, "trades": 2, "taker_buy_volume": 526.3, "taker_buy_quote": 10.05233}, {"ts": 1772765340000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1521.9, "quote_volume": 29.064123, "trades": 3, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.10932}, {"ts": 1772765400000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1105.2, "quote_volume": 21.087216, "trades": 2, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.087216}, {"ts": 1772765460000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765520000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765580000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765640000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765700000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765760000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 421.1, "quote_volume": 8.026166, "trades": 1, "taker_buy_volume": 421.1, "taker_buy_quote": 8.026166}, {"ts": 1772765820000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 2429.4, "quote_volume": 46.287109, "trades": 2, "taker_buy_volume": 703.9, "taker_buy_quote": 13.416334}, {"ts": 1772765880000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765940000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766000000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766060000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 4949.8, "quote_volume": 94.392686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766120000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766180000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766240000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766300000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766360000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766420000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 2074.9, "quote_volume": 39.576765, "trades": 4, "taker_buy_volume": 842.2, "taker_buy_quote": 16.069176}, {"ts": 1772766480000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766540000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766600000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766660000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766720000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 5850.0, "quote_volume": 111.5595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766780000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766840000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 5251.5, "quote_volume": 99.98856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766900000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766960000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767020000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 1737.0, "quote_volume": 33.04986, "trades": 2, "taker_buy_volume": 1212.0, "taker_buy_quote": 23.06436}, {"ts": 1772767080000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767140000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 39160.2, "quote_volume": 744.827004, "trades": 6, "taker_buy_volume": 38526.6, "taker_buy_quote": 732.775932}, {"ts": 1772767200000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767260000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767320000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 1992.0, "quote_volume": 37.912497, "trades": 4, "taker_buy_volume": 473.7, "taker_buy_quote": 9.019248}, {"ts": 1772767380000, "open": 0.01904, "high": 0.01907, "low": 0.01903, "close": 0.01907, "volume": 2358.2, "quote_volume": 44.908505, "trades": 5, "taker_buy_volume": 421.1, "taker_buy_quote": 8.017744}, {"ts": 1772767440000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 3693.7, "quote_volume": 70.475796, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.62}, {"ts": 1772767500000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767560000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767620000, "open": 0.01907, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 2173.9, "quote_volume": 41.444939, "trades": 3, "taker_buy_volume": 1607.2, "taker_buy_quote": 30.649304}, {"ts": 1772767680000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1512.5, "quote_volume": 28.82825, "trades": 2, "taker_buy_volume": 1512.5, "taker_buy_quote": 28.82825}, {"ts": 1772767740000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 662.3, "quote_volume": 12.630061, "trades": 1, "taker_buy_volume": 662.3, "taker_buy_quote": 12.630061}, {"ts": 1772767800000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 2290.6, "quote_volume": 43.690844, "trades": 3, "taker_buy_volume": 2290.6, "taker_buy_quote": 43.690844}, {"ts": 1772767860000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 1739.2, "quote_volume": 33.177488, "trades": 3, "taker_buy_volume": 1739.2, "taker_buy_quote": 33.177488}, {"ts": 1772767920000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 3981.7, "quote_volume": 75.868837, "trades": 4, "taker_buy_volume": 2932.0, "taker_buy_quote": 55.872052}, {"ts": 1772767980000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 2038.1, "quote_volume": 38.878572, "trades": 4, "taker_buy_volume": 1619.3, "taker_buy_quote": 30.896244}, {"ts": 1772768040000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01907, "volume": 3777.5, "quote_volume": 72.05142, "trades": 8, "taker_buy_volume": 2354.1, "taker_buy_quote": 44.911418}, {"ts": 1772768100000, "open": 0.01907, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 3437.4, "quote_volume": 65.54939, "trades": 7, "taker_buy_volume": 2123.8, "taker_buy_quote": 40.512174}, {"ts": 1772768160000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1693.8, "quote_volume": 32.300766, "trades": 3, "taker_buy_volume": 1693.8, "taker_buy_quote": 32.300766}, {"ts": 1772768220000, "open": 0.01905, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 2558.6, "quote_volume": 48.75966, "trades": 4, "taker_buy_volume": 1833.0, "taker_buy_quote": 34.93698}, {"ts": 1772768280000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 542.5, "quote_volume": 10.34005, "trades": 1, "taker_buy_volume": 542.5, "taker_buy_quote": 10.34005}, {"ts": 1772768340000, "open": 0.01905, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 1319.6, "quote_volume": 25.14485, "trades": 2, "taker_buy_volume": 1319.6, "taker_buy_quote": 25.14485}, {"ts": 1772768400000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1282.4, "quote_volume": 24.442544, "trades": 2, "taker_buy_volume": 1282.4, "taker_buy_quote": 24.442544}, {"ts": 1772768460000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1695.3, "quote_volume": 32.329371, "trades": 2, "taker_buy_volume": 1695.3, "taker_buy_quote": 32.329371}, {"ts": 1772768520000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 939.3, "quote_volume": 17.912451, "trades": 2, "taker_buy_volume": 939.3, "taker_buy_quote": 17.912451}, {"ts": 1772768580000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1352.6, "quote_volume": 25.794082, "trades": 3, "taker_buy_volume": 1352.6, "taker_buy_quote": 25.794082}, {"ts": 1772768640000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 1282.8, "quote_volume": 24.454448, "trades": 2, "taker_buy_volume": 1282.8, "taker_buy_quote": 24.454448}, {"ts": 1772768700000, "open": 0.01907, "high": 0.01907, "low": 0.01905, "close": 0.01906, "volume": 1960.1, "quote_volume": 37.363388, "trades": 3, "taker_buy_volume": 1430.6, "taker_buy_quote": 27.276413}, {"ts": 1772768760000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 2050.5, "quote_volume": 39.075445, "trades": 3, "taker_buy_volume": 1342.0, "taker_buy_quote": 25.57852}, {"ts": 1772768820000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 1975.2, "quote_volume": 37.639214, "trades": 3, "taker_buy_volume": 1165.4, "taker_buy_quote": 22.212524}, {"ts": 1772768880000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1719.1, "quote_volume": 32.766046, "trades": 2, "taker_buy_volume": 1719.1, "taker_buy_quote": 32.766046}, {"ts": 1772768940000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1144.2, "quote_volume": 21.808452, "trades": 2, "taker_buy_volume": 1144.2, "taker_buy_quote": 21.808452}, {"ts": 1772769000000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1524.1, "quote_volume": 29.049346, "trades": 2, "taker_buy_volume": 1524.1, "taker_buy_quote": 29.049346}, {"ts": 1772769060000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 11446.0, "quote_volume": 218.000087, "trades": 7, "taker_buy_volume": 5075.6, "taker_buy_quote": 96.643967}, {"ts": 1772769120000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1466.6, "quote_volume": 27.924064, "trades": 3, "taker_buy_volume": 1466.6, "taker_buy_quote": 27.924064}, {"ts": 1772769180000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 977.0, "quote_volume": 18.60208, "trades": 1, "taker_buy_volume": 977.0, "taker_buy_quote": 18.60208}, {"ts": 1772769240000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 1692.1, "quote_volume": 32.210036, "trades": 2, "taker_buy_volume": 1692.1, "taker_buy_quote": 32.210036}, {"ts": 1772769300000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 746.5, "quote_volume": 14.205895, "trades": 1, "taker_buy_volume": 746.5, "taker_buy_quote": 14.205895}, {"ts": 1772769360000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 2303.5, "quote_volume": 43.804709, "trades": 4, "taker_buy_volume": 1517.4, "taker_buy_quote": 28.860948}, {"ts": 1772769420000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1249.6, "quote_volume": 23.767392, "trades": 2, "taker_buy_volume": 1249.6, "taker_buy_quote": 23.767392}, {"ts": 1772769480000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 4331.3, "quote_volume": 82.332254, "trades": 6, "taker_buy_volume": 3755.4, "taker_buy_quote": 71.390154}, {"ts": 1772769540000, "open": 0.01901, "high": 0.01904, "low": 0.01901, "close": 0.01903, "volume": 71558.8, "quote_volume": 1360.364423, "trades": 13, "taker_buy_volume": 71558.8, "taker_buy_quote": 1360.364423}, {"ts": 1772769600000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 3294.5, "quote_volume": 62.648135, "trades": 4, "taker_buy_volume": 1441.6, "taker_buy_quote": 27.424506}, {"ts": 1772769660000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769720000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 376.1, "quote_volume": 7.164705, "trades": 1, "taker_buy_volume": 376.1, "taker_buy_quote": 7.164705}, {"ts": 1772769780000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769840000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 5850.0, "quote_volume": 111.5595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769900000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769960000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770020000, "open": 0.01907, "high": 0.01907, "low": 0.01905, "close": 0.01905, "volume": 3853.6, "quote_volume": 73.475588, "trades": 3, "taker_buy_volume": 3225.4, "taker_buy_quote": 61.508378}, {"ts": 1772770080000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 3546.1, "quote_volume": 67.695049, "trades": 1, "taker_buy_volume": 3546.1, "taker_buy_quote": 67.695049}, {"ts": 1772770140000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770200000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770260000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770320000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770380000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 5850.0, "quote_volume": 111.501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770440000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770500000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1365.1, "quote_volume": 26.018806, "trades": 2, "taker_buy_volume": 1365.1, "taker_buy_quote": 26.018806}, {"ts": 1772770560000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 945.1, "quote_volume": 18.004155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770620000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1110.8, "quote_volume": 21.149632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770680000, "open": 0.01904, "high": 0.01904, "low": 0.01902, "close": 0.01902, "volume": 887.3, "quote_volume": 16.88372, "trades": 2, "taker_buy_volume": 363.7, "taker_buy_quote": 6.924848}, {"ts": 1772770740000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770800000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 433.4, "quote_volume": 8.247602, "trades": 1, "taker_buy_volume": 433.4, "taker_buy_quote": 8.247602}, {"ts": 1772770860000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770920000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 1420.1, "quote_volume": 26.996101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770980000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1476.3, "quote_volume": 28.044437, "trades": 4, "taker_buy_volume": 950.0, "taker_buy_quote": 18.05}, {"ts": 1772771040000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 7342.6, "quote_volume": 139.5094, "trades": 6, "taker_buy_volume": 6763.3, "taker_buy_quote": 128.5027}, {"ts": 1772771100000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771160000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 2497.5, "quote_volume": 47.497738, "trades": 4, "taker_buy_volume": 2026.3, "taker_buy_quote": 38.540226}, {"ts": 1772771220000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771280000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771340000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771400000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 6273.8, "quote_volume": 119.196931, "trades": 4, "taker_buy_volume": 1003.1, "taker_buy_quote": 19.053631}, {"ts": 1772771460000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2063.5, "quote_volume": 39.2065, "trades": 7, "taker_buy_volume": 2063.5, "taker_buy_quote": 39.2065}, {"ts": 1772771520000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 523.6, "quote_volume": 9.9484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771580000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 8410.0, "quote_volume": 159.8741, "trades": 10, "taker_buy_volume": 8410.0, "taker_buy_quote": 159.8741}, {"ts": 1772771640000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 3337.6, "quote_volume": 63.447776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771700000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 19491.6, "quote_volume": 370.504905, "trades": 8, "taker_buy_volume": 6273.3, "taker_buy_quote": 119.2512}, {"ts": 1772771760000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1160.9, "quote_volume": 22.051311, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 11.058}, {"ts": 1772771820000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 11981.5, "quote_volume": 227.417812, "trades": 6, "taker_buy_volume": 894.2, "taker_buy_quote": 16.980858}, {"ts": 1772771880000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 10005.2, "quote_volume": 189.798644, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771940000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772000000, "open": 0.01892, "high": 0.01893, "low": 0.01889, "close": 0.01889, "volume": 76311.8, "quote_volume": 1443.442658, "trades": 33, "taker_buy_volume": 36435.9, "taker_buy_quote": 689.418194}, {"ts": 1772772060000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01889, "volume": 51441.0, "quote_volume": 971.323693, "trades": 34, "taker_buy_volume": 34399.3, "taker_buy_quote": 649.591817}, {"ts": 1772772120000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 473.7, "quote_volume": 8.962404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772180000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 947.4, "quote_volume": 17.90586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772240000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 3039.5, "quote_volume": 57.476945, "trades": 5, "taker_buy_volume": 3039.5, "taker_buy_quote": 57.476945}, {"ts": 1772772300000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772360000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 2971.3, "quote_volume": 56.15757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772420000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772480000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772540000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 1160.9, "quote_volume": 21.941041, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 11.00562}, {"ts": 1772772600000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 949.2, "quote_volume": 17.935143, "trades": 2, "taker_buy_volume": 475.5, "taker_buy_quote": 8.98695}, {"ts": 1772772660000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 582.0, "quote_volume": 11.00562, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 11.00562}, {"ts": 1772772720000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 24601.1, "quote_volume": 465.179335, "trades": 30, "taker_buy_volume": 24074.8, "taker_buy_quote": 455.237528}, {"ts": 1772772780000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 955.2, "quote_volume": 18.062832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772840000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 3059.2, "quote_volume": 57.849472, "trades": 1, "taker_buy_volume": 3059.2, "taker_buy_quote": 57.849472}, {"ts": 1772772900000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 5348.1, "quote_volume": 101.07909, "trades": 4, "taker_buy_volume": 478.7, "taker_buy_quote": 9.04743}, {"ts": 1772772960000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 4829.8, "quote_volume": 91.28322, "trades": 2, "taker_buy_volume": 4829.8, "taker_buy_quote": 91.28322}, {"ts": 1772773020000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 8570.3, "quote_volume": 161.897923, "trades": 6, "taker_buy_volume": 5787.3, "taker_buy_quote": 109.333267}, {"ts": 1772773080000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1000.0, "quote_volume": 18.895263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773140000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 11562.5, "quote_volume": 218.646875, "trades": 3, "taker_buy_volume": 10873.3, "taker_buy_quote": 205.614103}, {"ts": 1772773200000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 5183.3, "quote_volume": 97.925383, "trades": 2, "taker_buy_volume": 642.3, "taker_buy_quote": 12.145893}, {"ts": 1772773260000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 3175.6, "quote_volume": 60.01884, "trades": 2, "taker_buy_volume": 1587.8, "taker_buy_quote": 30.00942}, {"ts": 1772773320000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773380000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 425.5, "quote_volume": 8.04195, "trades": 1, "taker_buy_volume": 425.5, "taker_buy_quote": 8.04195}, {"ts": 1772773440000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 5998.3, "quote_volume": 113.317993, "trades": 7, "taker_buy_volume": 2868.3, "taker_buy_quote": 54.192293}, {"ts": 1772773500000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 2572.7, "quote_volume": 48.604154, "trades": 5, "taker_buy_volume": 1987.6, "taker_buy_quote": 37.551615}, {"ts": 1772773560000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1912.3, "quote_volume": 36.137708, "trades": 4, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.14229}, {"ts": 1772773620000, "open": 0.01891, "high": 0.01891, "low": 0.01887, "close": 0.01887, "volume": 5486.9, "quote_volume": 103.597388, "trades": 7, "taker_buy_volume": 1350.7, "taker_buy_quote": 25.525199}, {"ts": 1772773680000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 6995.5, "quote_volume": 131.93513, "trades": 6, "taker_buy_volume": 6572.2, "taker_buy_quote": 123.951692}, {"ts": 1772773740000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 3990.1, "quote_volume": 75.253286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773800000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773860000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773920000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 49778.5, "quote_volume": 938.324725, "trades": 47, "taker_buy_volume": 49778.5, "taker_buy_quote": 938.324725}, {"ts": 1772773980000, "open": 0.01887, "high": 0.01887, "low": 0.01884, "close": 0.01885, "volume": 21969.8, "quote_volume": 414.32464, "trades": 9, "taker_buy_volume": 3518.8, "taker_buy_quote": 66.364568}, {"ts": 1772774040000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774100000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774160000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 793.9, "quote_volume": 15.00471, "trades": 1, "taker_buy_volume": 793.9, "taker_buy_quote": 15.00471}, {"ts": 1772774220000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1270.3, "quote_volume": 24.00867, "trades": 4, "taker_buy_volume": 1270.3, "taker_buy_quote": 24.00867}, {"ts": 1772774280000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774340000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 953.2, "quote_volume": 18.01548, "trades": 2, "taker_buy_volume": 953.2, "taker_buy_quote": 18.01548}, {"ts": 1772774400000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01888, "volume": 5346.6, "quote_volume": 100.934101, "trades": 5, "taker_buy_volume": 2470.4, "taker_buy_quote": 46.641152}, {"ts": 1772774460000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 2178.2, "quote_volume": 41.118596, "trades": 4, "taker_buy_volume": 1596.2, "taker_buy_quote": 30.136256}, {"ts": 1772774520000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774580000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 4402.1, "quote_volume": 83.034211, "trades": 4, "taker_buy_volume": 3286.5, "taker_buy_quote": 61.998228}, {"ts": 1772774640000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 1520.6, "quote_volume": 28.648104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774700000, "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 1601.9, "quote_volume": 30.168032, "trades": 3, "taker_buy_volume": 425.5, "taker_buy_quote": 8.01642}, {"ts": 1772774760000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 585.1, "quote_volume": 11.023284, "trades": 1, "taker_buy_volume": 585.1, "taker_buy_quote": 11.023284}, {"ts": 1772774820000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 1957.7, "quote_volume": 36.863491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774880000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 582.0, "quote_volume": 10.95324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774940000, "open": 0.01883, "high": 0.01885, "low": 0.01883, "close": 0.01885, "volume": 1487.1, "quote_volume": 28.017518, "trades": 3, "taker_buy_volume": 1063.8, "taker_buy_quote": 20.046779}, {"ts": 1772775000000, "open": 0.01885, "high": 0.01886, "low": 0.01884, "close": 0.01884, "volume": 2953.1, "quote_volume": 55.661198, "trades": 6, "taker_buy_volume": 2000.7, "taker_buy_quote": 37.717982}, {"ts": 1772775060000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 1005.3, "quote_volume": 18.939852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775120000, "open": 0.01885, "high": 0.01888, "low": 0.01885, "close": 0.01888, "volume": 24105.1, "quote_volume": 454.815558, "trades": 29, "taker_buy_volume": 23576.0, "taker_buy_quote": 444.82615}, {"ts": 1772775180000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 954.6, "quote_volume": 18.027103, "trades": 2, "taker_buy_volume": 425.5, "taker_buy_quote": 8.037695}, {"ts": 1772775240000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 4844.7, "quote_volume": 91.274148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775300000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775360000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775420000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775480000, "open": 0.0189, "high": 0.01891, "low": 0.01888, "close": 0.01888, "volume": 2171.1, "quote_volume": 41.018943, "trades": 4, "taker_buy_volume": 1089.7, "taker_buy_quote": 20.602111}, {"ts": 1772775540000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 476.2, "quote_volume": 8.97637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775600000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 425.5, "quote_volume": 8.020675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775660000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775720000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 5850.0, "quote_volume": 110.331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775780000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775840000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775900000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775960000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 1486.8, "quote_volume": 28.046392, "trades": 3, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.070022}, {"ts": 1772776020000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 2197.8, "quote_volume": 41.463661, "trades": 3, "taker_buy_volume": 1315.3, "taker_buy_quote": 24.819711}, {"ts": 1772776080000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 532.2, "quote_volume": 10.037292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776140000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 2744.7, "quote_volume": 51.737595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776200000, "open": 0.01887, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 863.0, "quote_volume": 16.289125, "trades": 2, "taker_buy_volume": 431.5, "taker_buy_quote": 8.142405}, {"ts": 1772776260000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 3623.2, "quote_volume": 68.369784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776320000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 6105.7, "quote_volume": 115.236506, "trades": 4, "taker_buy_volume": 2194.7, "taker_buy_quote": 41.435936}, {"ts": 1772776380000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 16700.0, "quote_volume": 315.413, "trades": 3, "taker_buy_volume": 10850.0, "taker_buy_quote": 204.9065}, {"ts": 1772776440000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 1704.2, "quote_volume": 32.200848, "trades": 4, "taker_buy_volume": 851.0, "taker_buy_quote": 16.0839}, {"ts": 1772776500000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 4813.3, "quote_volume": 90.975603, "trades": 3, "taker_buy_volume": 4813.3, "taker_buy_quote": 90.975603}, {"ts": 1772776560000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 10709.3, "quote_volume": 202.305051, "trades": 7, "taker_buy_volume": 10709.3, "taker_buy_quote": 202.305051}, {"ts": 1772776620000, "open": 0.01894, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 3084.3, "quote_volume": 58.424441, "trades": 3, "taker_buy_volume": 2505.4, "taker_buy_quote": 47.460075}, {"ts": 1772776680000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776740000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776800000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 666.0, "quote_volume": 12.60072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776860000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776920000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776980000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 1050.7, "quote_volume": 19.906554, "trades": 2, "taker_buy_volume": 629.6, "taker_buy_quote": 11.93092}, {"ts": 1772777040000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 473.7, "quote_volume": 8.976615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777100000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777160000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 343.3, "quote_volume": 6.498669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777220000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777280000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777340000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777400000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 7426.6, "quote_volume": 140.659804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777460000, "open": 0.01895, "high": 0.01895, "low": 0.01893, "close": 0.01895, "volume": 8905.4, "quote_volume": 168.688248, "trades": 6, "taker_buy_volume": 8376.3, "taker_buy_quote": 158.672385}, {"ts": 1772777520000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777580000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777640000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 423.3, "quote_volume": 8.025768, "trades": 1, "taker_buy_volume": 423.3, "taker_buy_quote": 8.025768}, {"ts": 1772777700000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777760000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777820000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777880000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777940000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778000000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 5852.2, "quote_volume": 111.022031, "trades": 5, "taker_buy_volume": 5852.2, "taker_buy_quote": 111.022031}, {"ts": 1772778060000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778120000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778180000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778240000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778300000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778360000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778420000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 2077.4, "quote_volume": 39.387504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778480000, "open": 0.01896, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 1690.0, "quote_volume": 32.047691, "trades": 3, "taker_buy_volume": 1111.1, "taker_buy_quote": 21.071747}, {"ts": 1772778540000, "open": 0.01897, "high": 0.01897, "low": 0.01895, "close": 0.01895, "volume": 1484.6, "quote_volume": 28.154334, "trades": 3, "taker_buy_volume": 1058.2, "taker_buy_quote": 20.074054}, {"ts": 1772778600000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 2190.0, "quote_volume": 41.506611, "trades": 4, "taker_buy_volume": 611.1, "taker_buy_quote": 11.586456}, {"ts": 1772778660000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778720000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778780000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778840000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778900000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778960000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779020000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 1782.3, "quote_volume": 33.833261, "trades": 3, "taker_buy_volume": 520.7, "taker_buy_quote": 9.888093}, {"ts": 1772779080000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779140000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 31143.4, "quote_volume": 591.7246, "trades": 3, "taker_buy_volume": 31143.4, "taker_buy_quote": 591.7246}, {"ts": 1772779200000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 423.3, "quote_volume": 8.0427, "trades": 1, "taker_buy_volume": 423.3, "taker_buy_quote": 8.0427}, {"ts": 1772779260000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 575.9, "quote_volume": 10.9421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779320000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779380000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779440000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779500000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 2129.0, "quote_volume": 40.49358, "trades": 1, "taker_buy_volume": 2129.0, "taker_buy_quote": 40.49358}, {"ts": 1772779560000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779620000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779680000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 5251.5, "quote_volume": 99.98856, "trades": 4, "taker_buy_volume": 5251.5, "taker_buy_quote": 99.98856}, {"ts": 1772779740000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779800000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779860000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 5850.0, "quote_volume": 111.3255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779920000, "open": 0.01902, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 3394.5, "quote_volume": 64.553656, "trades": 5, "taker_buy_volume": 1947.4, "taker_buy_quote": 37.044285}, {"ts": 1772779980000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 1521.3, "quote_volume": 28.92099, "trades": 3, "taker_buy_volume": 578.9, "taker_buy_quote": 11.010678}, {"ts": 1772780040000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 2047.6, "quote_volume": 38.945352, "trades": 4, "taker_buy_volume": 2047.6, "taker_buy_quote": 38.945352}, {"ts": 1772780100000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 1468.7, "quote_volume": 27.910563, "trades": 3, "taker_buy_volume": 526.3, "taker_buy_quote": 10.004963}, {"ts": 1772780160000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1361.2, "quote_volume": 25.8628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780220000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 2336.5, "quote_volume": 44.416865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780280000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780340000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.01898, "volume": 992.3, "quote_volume": 18.842122, "trades": 2, "taker_buy_volume": 413.4, "taker_buy_quote": 7.8546}, {"ts": 1772780400000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.01899, "volume": 2180.5, "quote_volume": 41.410697, "trades": 4, "taker_buy_volume": 952.4, "taker_buy_quote": 18.0956}, {"ts": 1772780460000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 2525.6, "quote_volume": 48.007468, "trades": 4, "taker_buy_volume": 2106.8, "taker_buy_quote": 40.050268}, {"ts": 1772780520000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780580000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780640000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780700000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 1942.1, "quote_volume": 36.932983, "trades": 3, "taker_buy_volume": 1366.2, "taker_buy_quote": 25.985124}, {"ts": 1772780760000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 2471.3, "quote_volume": 46.948941, "trades": 4, "taker_buy_volume": 582.0, "taker_buy_quote": 11.058}, {"ts": 1772780820000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 4966.1, "quote_volume": 94.35013, "trades": 6, "taker_buy_volume": 3446.7, "taker_buy_quote": 65.4873}, {"ts": 1772780880000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1690.3, "quote_volume": 32.110437, "trades": 3, "taker_buy_volume": 1164.0, "taker_buy_quote": 22.116}, {"ts": 1772780940000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 5958.0, "quote_volume": 113.157207, "trades": 6, "taker_buy_volume": 1954.9, "taker_buy_quote": 37.138338}, {"ts": 1772781000000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1058.2, "quote_volume": 20.1058, "trades": 2, "taker_buy_volume": 1058.2, "taker_buy_quote": 20.1058}, {"ts": 1772781060000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 6432.0, "quote_volume": 122.07936, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 11.04636}, {"ts": 1772781120000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 13862.2, "quote_volume": 262.965934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781180000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 5850.0, "quote_volume": 110.8575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781240000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781300000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781360000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781420000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781480000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781540000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781600000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781660000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 4388.4, "quote_volume": 83.247948, "trades": 2, "taker_buy_volume": 4388.4, "taker_buy_quote": 83.247948}, {"ts": 1772781720000, "open": 0.01896, "high": 0.01897, "low": 0.01893, "close": 0.01897, "volume": 168931.9, "quote_volume": 3201.097623, "trades": 23, "taker_buy_volume": 31778.7, "taker_buy_quote": 602.427193}, {"ts": 1772781780000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781840000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781900000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 1529.4, "quote_volume": 29.053888, "trades": 3, "taker_buy_volume": 1058.2, "taker_buy_quote": 20.1058}, {"ts": 1772781960000, "open": 0.01899, "high": 0.01904, "low": 0.01899, "close": 0.01903, "volume": 22699.9, "quote_volume": 431.768799, "trades": 14, "taker_buy_volume": 20762.8, "taker_buy_quote": 394.947145}, {"ts": 1772782020000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01903, "volume": 13647.7, "quote_volume": 259.709972, "trades": 8, "taker_buy_volume": 1052.6, "taker_buy_quote": 20.030978}, {"ts": 1772782080000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782140000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782200000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 5850.0, "quote_volume": 111.3255, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.3255}, {"ts": 1772782260000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 4805.0, "quote_volume": 91.4872, "trades": 2, "taker_buy_volume": 4805.0, "taker_buy_quote": 91.4872}, {"ts": 1772782320000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 63820.3, "quote_volume": 1213.504197, "trades": 12, "taker_buy_volume": 5850.0, "taker_buy_quote": 111.3255}, {"ts": 1772782380000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782440000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 6215.0, "quote_volume": 118.2751, "trades": 3, "taker_buy_volume": 6215.0, "taker_buy_quote": 118.2751}, {"ts": 1772782500000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 3286.5, "quote_volume": 62.535268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782560000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 6245.0, "quote_volume": 118.890313, "trades": 6, "taker_buy_volume": 6245.0, "taker_buy_quote": 118.890313}, {"ts": 1772782620000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1032.5, "quote_volume": 19.6588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782680000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 575.9, "quote_volume": 10.959377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782740000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 1315.9, "quote_volume": 25.01947, "trades": 3, "taker_buy_volume": 421.1, "taker_buy_quote": 8.009322}, {"ts": 1772782800000, "open": 0.01902, "high": 0.01903, "low": 0.01901, "close": 0.01902, "volume": 2416.5, "quote_volume": 45.963431, "trades": 5, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.036467}, {"ts": 1772782860000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 2584.0, "quote_volume": 49.17352, "trades": 2, "taker_buy_volume": 1898.0, "taker_buy_quote": 36.11894}, {"ts": 1772782920000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 7880.1, "quote_volume": 150.166063, "trades": 10, "taker_buy_volume": 7461.3, "taker_buy_quote": 142.187923}, {"ts": 1772782980000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01905, "volume": 4156.2, "quote_volume": 79.191399, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.065789}, {"ts": 1772783040000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 5496.7, "quote_volume": 104.702659, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783100000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 4425.8, "quote_volume": 84.388352, "trades": 5, "taker_buy_volume": 3786.7, "taker_buy_quote": 72.207106}, {"ts": 1772783160000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 56741.4, "quote_volume": 1081.638867, "trades": 32, "taker_buy_volume": 10577.3, "taker_buy_quote": 201.751121}, {"ts": 1772783220000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 3548.7, "quote_volume": 67.572511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783280000, "open": 0.01904, "high": 0.01904, "low": 0.01899, "close": 0.01904, "volume": 194864.3, "quote_volume": 3705.198037, "trades": 54, "taker_buy_volume": 36411.2, "taker_buy_quote": 692.976748}, {"ts": 1772783340000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 18758.5, "quote_volume": 356.88429, "trades": 5, "taker_buy_volume": 3912.0, "taker_buy_quote": 74.44536}, {"ts": 1772783400000, "open": 0.01904, "high": 0.01904, "low": 0.01902, "close": 0.01903, "volume": 9157.0, "quote_volume": 174.21745, "trades": 4, "taker_buy_volume": 9157.0, "taker_buy_quote": 174.21745}, {"ts": 1772783460000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 423.3, "quote_volume": 8.0427, "trades": 1, "taker_buy_volume": 423.3, "taker_buy_quote": 8.0427}, {"ts": 1772783520000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783580000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1047.1, "quote_volume": 19.890188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783640000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 1520.8, "quote_volume": 28.899937, "trades": 3, "taker_buy_volume": 473.7, "taker_buy_quote": 9.005037}, {"ts": 1772783700000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 4454.2, "quote_volume": 84.635063, "trades": 6, "taker_buy_volume": 526.3, "taker_buy_quote": 10.004963}, {"ts": 1772783760000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783820000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783880000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 1421.4, "quote_volume": 27.008159, "trades": 3, "taker_buy_volume": 1000.3, "taker_buy_quote": 19.01147}, {"ts": 1772783940000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 788.7, "quote_volume": 14.9853, "trades": 2, "taker_buy_volume": 788.7, "taker_buy_quote": 14.9853}, {"ts": 1772784000000, "open": 0.01899, "high": 0.019, "low": 0.01898, "close": 0.01898, "volume": 32250.2, "quote_volume": 612.437619, "trades": 12, "taker_buy_volume": 7854.9, "taker_buy_quote": 149.174075}, {"ts": 1772784060000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 3434.7, "quote_volume": 65.21232, "trades": 7, "taker_buy_volume": 846.6, "taker_buy_quote": 16.076934}, {"ts": 1772784120000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 4936.8, "quote_volume": 93.694675, "trades": 4, "taker_buy_volume": 839.9, "taker_buy_quote": 15.941302}, {"ts": 1772784180000, "open": 0.01897, "high": 0.01898, "low": 0.01895, "close": 0.01895, "volume": 6383.9, "quote_volume": 121.103697, "trades": 8, "taker_buy_volume": 1164.0, "taker_buy_quote": 22.09272}, {"ts": 1772784240000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 2110.5, "quote_volume": 40.030396, "trades": 4, "taker_buy_volume": 1531.6, "taker_buy_quote": 29.054452}, {"ts": 1772784300000, "open": 0.01895, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 3102.4, "quote_volume": 58.809172, "trades": 5, "taker_buy_volume": 816.6, "taker_buy_quote": 15.482736}, {"ts": 1772784360000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1154.0, "quote_volume": 21.87984, "trades": 1, "taker_buy_volume": 1154.0, "taker_buy_quote": 21.87984}, {"ts": 1772784420000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784480000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 4621.9, "quote_volume": 87.585005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784540000, "open": 0.01895, "high": 0.01897, "low": 0.01895, "close": 0.01897, "volume": 6855.4, "quote_volume": 129.92729, "trades": 6, "taker_buy_volume": 6855.4, "taker_buy_quote": 129.92729}, {"ts": 1772784600000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784660000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784720000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784780000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 2537.9, "quote_volume": 48.093205, "trades": 1, "taker_buy_volume": 2537.9, "taker_buy_quote": 48.093205}, {"ts": 1772784840000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784900000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 421.1, "quote_volume": 7.979845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784960000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 687.1, "quote_volume": 13.020545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785020000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1122.2, "quote_volume": 21.276912, "trades": 2, "taker_buy_volume": 1122.2, "taker_buy_quote": 21.276912}, {"ts": 1772785080000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01894, "volume": 1476.5, "quote_volume": 27.975492, "trades": 3, "taker_buy_volume": 529.1, "taker_buy_quote": 10.031736}, {"ts": 1772785140000, "open": 0.01895, "high": 0.01899, "low": 0.01895, "close": 0.01899, "volume": 11744.3, "quote_volume": 222.70298, "trades": 12, "taker_buy_volume": 11323.2, "taker_buy_quote": 214.718924}, {"ts": 1772785200000, "open": 0.019, "high": 0.019, "low": 0.01897, "close": 0.01897, "volume": 1582.0, "quote_volume": 30.02476, "trades": 3, "taker_buy_volume": 474.0, "taker_buy_quote": 9.006}, {"ts": 1772785260000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785320000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785380000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785440000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785500000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 5668.3, "quote_volume": 107.340215, "trades": 5, "taker_buy_volume": 3929.6, "taker_buy_quote": 74.426624}, {"ts": 1772785560000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 532.2, "quote_volume": 10.063902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785620000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 3827.0, "quote_volume": 72.40684, "trades": 4, "taker_buy_volume": 3827.0, "taker_buy_quote": 72.40684}, {"ts": 1772785680000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 7825.5, "quote_volume": 147.849014, "trades": 3, "taker_buy_volume": 2531.9, "taker_buy_quote": 47.85291}, {"ts": 1772785740000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 16908.8, "quote_volume": 319.420029, "trades": 8, "taker_buy_volume": 16908.8, "taker_buy_quote": 319.420029}, {"ts": 1772785800000, "open": 0.01889, "high": 0.01889, "low": 0.01883, "close": 0.01883, "volume": 20572.1, "quote_volume": 388.110753, "trades": 17, "taker_buy_volume": 8526.1, "taker_buy_quote": 160.829345}, {"ts": 1772785860000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 24922.0, "quote_volume": 469.77519, "trades": 7, "taker_buy_volume": 24922.0, "taker_buy_quote": 469.77519}, {"ts": 1772785920000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 5985.0, "quote_volume": 112.9968, "trades": 1, "taker_buy_volume": 5985.0, "taker_buy_quote": 112.9968}, {"ts": 1772785980000, "open": 0.01887, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 11700.0, "quote_volume": 220.8375, "trades": 3, "taker_buy_volume": 11700.0, "taker_buy_quote": 220.8375}, {"ts": 1772786040000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01885, "volume": 17872.9, "quote_volume": 336.922786, "trades": 6, "taker_buy_volume": 13562.1, "taker_buy_quote": 255.664206}, {"ts": 1772786100000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786160000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01885, "volume": 5717.1, "quote_volume": 107.811114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786220000, "open": 0.01885, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 1376.5, "quote_volume": 25.958605, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 10.92573}, {"ts": 1772786280000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 11685.2, "quote_volume": 220.324372, "trades": 3, "taker_buy_volume": 11685.2, "taker_buy_quote": 220.324372}, {"ts": 1772786340000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786400000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786460000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786520000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 1162.0, "quote_volume": 21.92694, "trades": 1, "taker_buy_volume": 1162.0, "taker_buy_quote": 21.92694}, {"ts": 1772786580000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 11538.5, "quote_volume": 217.84688, "trades": 5, "taker_buy_volume": 11538.5, "taker_buy_quote": 217.84688}, {"ts": 1772786640000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786700000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786760000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786820000, "open": 0.01888, "high": 0.0189, "low": 0.01888, "close": 0.01889, "volume": 4648.7, "quote_volume": 87.833947, "trades": 5, "taker_buy_volume": 832.4, "taker_buy_quote": 15.724036}, {"ts": 1772786880000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 5495.2, "quote_volume": 103.848228, "trades": 4, "taker_buy_volume": 4390.0, "taker_buy_quote": 82.971}, {"ts": 1772786940000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1057.6, "quote_volume": 19.982851, "trades": 2, "taker_buy_volume": 478.7, "taker_buy_quote": 9.04743}, {"ts": 1772787000000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 6701.0, "quote_volume": 126.5904, "trades": 3, "taker_buy_volume": 6701.0, "taker_buy_quote": 126.5904}, {"ts": 1772787060000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 28271.0, "quote_volume": 534.310789, "trades": 11, "taker_buy_volume": 28271.0, "taker_buy_quote": 534.310789}, {"ts": 1772787120000, "open": 0.01888, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 6963.7, "quote_volume": 131.448311, "trades": 8, "taker_buy_volume": 5001.0, "taker_buy_quote": 94.392535}, {"ts": 1772787180000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 2490.2, "quote_volume": 47.00651, "trades": 5, "taker_buy_volume": 1643.6, "taker_buy_quote": 31.031168}, {"ts": 1772787240000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 1381.5, "quote_volume": 26.068905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787300000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 11489.4, "quote_volume": 216.919872, "trades": 7, "taker_buy_volume": 11489.4, "taker_buy_quote": 216.919872}, {"ts": 1772787360000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 954.6, "quote_volume": 18.017557, "trades": 2, "taker_buy_volume": 425.5, "taker_buy_quote": 8.03344}, {"ts": 1772787420000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 4621.7, "quote_volume": 87.299098, "trades": 8, "taker_buy_volume": 1433.3, "taker_buy_quote": 27.079796}, {"ts": 1772787480000, "open": 0.01889, "high": 0.01889, "low": 0.01886, "close": 0.01886, "volume": 19381.8, "quote_volume": 365.755264, "trades": 12, "taker_buy_volume": 9082.6, "taker_buy_quote": 171.425243}, {"ts": 1772787540000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 725.3, "quote_volume": 13.679158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787600000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 1733.1, "quote_volume": 32.738259, "trades": 3, "taker_buy_volume": 1733.1, "taker_buy_quote": 32.738259}, {"ts": 1772787660000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 1378.2, "quote_volume": 26.025203, "trades": 4, "taker_buy_volume": 478.7, "taker_buy_quote": 9.042643}, {"ts": 1772787720000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 1600.4, "quote_volume": 30.215552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787780000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 474.0, "quote_volume": 8.9586, "trades": 1, "taker_buy_volume": 474.0, "taker_buy_quote": 8.9586}, {"ts": 1772787840000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 5670.0, "quote_volume": 107.167787, "trades": 9, "taker_buy_volume": 3653.8, "taker_buy_quote": 69.061607}, {"ts": 1772787900000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1426.1, "quote_volume": 26.948027, "trades": 3, "taker_buy_volume": 478.7, "taker_buy_quote": 9.04743}, {"ts": 1772787960000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 6703.9, "quote_volume": 126.75645, "trades": 5, "taker_buy_volume": 6125.0, "taker_buy_quote": 115.81524}, {"ts": 1772788020000, "open": 0.0189, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 3751.4, "quote_volume": 70.914352, "trades": 7, "taker_buy_volume": 2999.0, "taker_buy_quote": 56.701516}, {"ts": 1772788080000, "open": 0.01891, "high": 0.01891, "low": 0.01888, "close": 0.01888, "volume": 1856.6, "quote_volume": 35.076493, "trades": 4, "taker_buy_volume": 904.2, "taker_buy_quote": 17.085657}, {"ts": 1772788140000, "open": 0.01888, "high": 0.01888, "low": 0.01883, "close": 0.01885, "volume": 55056.0, "quote_volume": 1037.835482, "trades": 10, "taker_buy_volume": 2393.5, "taker_buy_quote": 45.144069}, {"ts": 1772788200000, "open": 0.01885, "high": 0.01885, "low": 0.0188, "close": 0.0188, "volume": 14793.9, "quote_volume": 278.356285, "trades": 12, "taker_buy_volume": 6721.5, "taker_buy_quote": 126.478753}, {"ts": 1772788260000, "open": 0.01882, "high": 0.01888, "low": 0.01882, "close": 0.01884, "volume": 63074.3, "quote_volume": 1189.903081, "trades": 22, "taker_buy_volume": 22185.0, "taker_buy_quote": 418.427248}, {"ts": 1772788320000, "open": 0.01884, "high": 0.01885, "low": 0.01883, "close": 0.01885, "volume": 3461.9, "quote_volume": 65.235468, "trades": 6, "taker_buy_volume": 1803.4, "taker_buy_quote": 33.99409}, {"ts": 1772788380000, "open": 0.01883, "high": 0.01884, "low": 0.01882, "close": 0.01884, "volume": 45731.9, "quote_volume": 861.045238, "trades": 15, "taker_buy_volume": 43608.6, "taker_buy_quote": 821.063499}, {"ts": 1772788440000, "open": 0.01884, "high": 0.01887, "low": 0.01884, "close": 0.01887, "volume": 3651.9, "quote_volume": 68.831972, "trades": 5, "taker_buy_volume": 2224.6, "taker_buy_quote": 41.94164}, {"ts": 1772788500000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 4530.7, "quote_volume": 85.449002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788560000, "open": 0.01886, "high": 0.01886, "low": 0.01882, "close": 0.01882, "volume": 79846.4, "quote_volume": 1505.885072, "trades": 5, "taker_buy_volume": 450.8, "taker_buy_quote": 8.484056}, {"ts": 1772788620000, "open": 0.0188, "high": 0.01882, "low": 0.01878, "close": 0.01882, "volume": 13470.0, "quote_volume": 253.149697, "trades": 6, "taker_buy_volume": 534.8, "taker_buy_quote": 10.064936}, {"ts": 1772788680000, "open": 0.01882, "high": 0.01882, "low": 0.0188, "close": 0.0188, "volume": 1803.5, "quote_volume": 33.923351, "trades": 4, "taker_buy_volume": 427.8, "taker_buy_quote": 8.051196}, {"ts": 1772788740000, "open": 0.0188, "high": 0.01886, "low": 0.0188, "close": 0.01883, "volume": 25389.0, "quote_volume": 478.320577, "trades": 12, "taker_buy_volume": 17643.9, "taker_buy_quote": 332.430936}, {"ts": 1772788800000, "open": 0.01884, "high": 0.01884, "low": 0.0188, "close": 0.0188, "volume": 6371.6, "quote_volume": 119.966646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788860000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 1481.5, "quote_volume": 27.8522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788920000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 3198.9, "quote_volume": 60.161256, "trades": 3, "taker_buy_volume": 2193.6, "taker_buy_quote": 41.261616}, {"ts": 1772788980000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 1534.4, "quote_volume": 28.863122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789040000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 13727.4, "quote_volume": 258.349668, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789100000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 7928.6, "quote_volume": 149.201966, "trades": 5, "taker_buy_volume": 6500.0, "taker_buy_quote": 122.33}, {"ts": 1772789160000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 952.4, "quote_volume": 17.914644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789220000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 6326.2, "quote_volume": 119.000584, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.0385}, {"ts": 1772789280000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 846.6, "quote_volume": 15.928779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789340000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01883, "volume": 21595.9, "quote_volume": 406.863128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789400000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 641.8, "quote_volume": 12.078676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789460000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 3577.8, "quote_volume": 67.334196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789520000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 5850.0, "quote_volume": 110.2725, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.2725}, {"ts": 1772789580000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789640000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 9886.3, "quote_volume": 186.199392, "trades": 5, "taker_buy_volume": 6567.6, "taker_buy_quote": 123.675084}, {"ts": 1772789700000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789760000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 6023.9, "quote_volume": 113.485514, "trades": 6, "taker_buy_volume": 5547.7, "taker_buy_quote": 104.518668}, {"ts": 1772789820000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01884, "volume": 3012.0, "quote_volume": 56.757782, "trades": 5, "taker_buy_volume": 1170.2, "taker_buy_quote": 22.05827}, {"ts": 1772789880000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 4087.2, "quote_volume": 77.058532, "trades": 5, "taker_buy_volume": 1057.9, "taker_buy_quote": 19.951994}, {"ts": 1772789940000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 12401.3, "quote_volume": 233.854057, "trades": 5, "taker_buy_volume": 4239.5, "taker_buy_quote": 79.999365}, {"ts": 1772790000000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 2384.7, "quote_volume": 44.969622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790060000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 420.2, "quote_volume": 7.933376, "trades": 1, "taker_buy_volume": 420.2, "taker_buy_quote": 7.933376}, {"ts": 1772790120000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 10859.1, "quote_volume": 204.911217, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.3895}, {"ts": 1772790180000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 5850.0, "quote_volume": 110.3895, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.3895}, {"ts": 1772790240000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 2171.5, "quote_volume": 40.99792, "trades": 2, "taker_buy_volume": 2171.5, "taker_buy_quote": 40.99792}, {"ts": 1772790300000, "open": 0.01889, "high": 0.01891, "low": 0.01888, "close": 0.01891, "volume": 12778.2, "quote_volume": 241.381144, "trades": 7, "taker_buy_volume": 11720.0, "taker_buy_quote": 221.402328}, {"ts": 1772790360000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 7237.7, "quote_volume": 136.663139, "trades": 8, "taker_buy_volume": 957.4, "taker_buy_quote": 18.085286}, {"ts": 1772790420000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 4176.4, "quote_volume": 78.887356, "trades": 5, "taker_buy_volume": 407.8, "taker_buy_quote": 7.703342}, {"ts": 1772790480000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 476.2, "quote_volume": 8.990656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790540000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790600000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790660000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 420.5, "quote_volume": 7.951655, "trades": 1, "taker_buy_volume": 420.5, "taker_buy_quote": 7.951655}, {"ts": 1772790720000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01892, "volume": 7293.9, "quote_volume": 137.996355, "trades": 5, "taker_buy_volume": 6187.7, "taker_buy_quote": 117.067051}, {"ts": 1772790780000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 373.2, "quote_volume": 7.064676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790840000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1593.0, "quote_volume": 30.15549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790900000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790960000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791020000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791080000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 582.0, "quote_volume": 11.02308, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 11.02308}, {"ts": 1772791140000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 842.2, "quote_volume": 15.938635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791200000, "open": 0.01893, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 6357.8, "quote_volume": 120.511464, "trades": 3, "taker_buy_volume": 5277.0, "taker_buy_quote": 100.05192}, {"ts": 1772791260000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791320000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791380000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 2237.8, "quote_volume": 42.40631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791440000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 11071.1, "quote_volume": 210.018767, "trades": 3, "taker_buy_volume": 5272.5, "taker_buy_quote": 100.019325}, {"ts": 1772791500000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 2896.2, "quote_volume": 54.998838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791560000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791620000, "open": 0.01898, "high": 0.01898, "low": 0.01895, "close": 0.01897, "volume": 1260.5, "quote_volume": 23.905871, "trades": 3, "taker_buy_volume": 786.8, "taker_buy_quote": 14.929256}, {"ts": 1772791680000, "open": 0.01895, "high": 0.01897, "low": 0.01895, "close": 0.01897, "volume": 1846.9, "quote_volume": 35.026219, "trades": 4, "taker_buy_volume": 1373.2, "taker_buy_quote": 26.049604}, {"ts": 1772791740000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 947.4, "quote_volume": 17.95323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791800000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1423.6, "quote_volume": 26.991456, "trades": 3, "taker_buy_volume": 471.2, "taker_buy_quote": 8.933952}, {"ts": 1772791860000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791920000, "open": 0.01898, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 1160.9, "quote_volume": 22.022304, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 11.04636}, {"ts": 1772791980000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792040000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792100000, "open": 0.01895, "high": 0.01895, "low": 0.01893, "close": 0.01893, "volume": 6649.6, "quote_volume": 125.89292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792160000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 2000.0, "quote_volume": 37.9, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.9}, {"ts": 1772792220000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 1849.5, "quote_volume": 35.048025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792280000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01894, "volume": 6435.0, "quote_volume": 121.9959, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.916}, {"ts": 1772792340000, "open": 0.01895, "high": 0.01896, "low": 0.01895, "close": 0.01896, "volume": 1575.6, "quote_volume": 29.863376, "trades": 2, "taker_buy_volume": 575.6, "taker_buy_quote": 10.913376}, {"ts": 1772792400000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 578.9, "quote_volume": 10.975944, "trades": 1, "taker_buy_volume": 578.9, "taker_buy_quote": 10.975944}, {"ts": 1772792460000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 526.3, "quote_volume": 9.973385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792520000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 4477.0, "quote_volume": 84.97346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792580000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792640000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792700000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792760000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792820000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 734.9, "quote_volume": 13.941053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792880000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792940000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 5850.0, "quote_volume": 111.033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793000000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 644.4, "quote_volume": 12.230712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793060000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793120000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 14136.3, "quote_volume": 267.741522, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793180000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 6648.0, "quote_volume": 125.84664, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.7405}, {"ts": 1772793240000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1734.0, "quote_volume": 32.82462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793300000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793360000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793420000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 676.7, "quote_volume": 12.816698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793480000, "open": 0.01894, "high": 0.01895, "low": 0.01894, "close": 0.01895, "volume": 6404.6, "quote_volume": 121.362802, "trades": 2, "taker_buy_volume": 5967.8, "taker_buy_quote": 113.08981}, {"ts": 1772793540000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1055.4, "quote_volume": 19.989276, "trades": 2, "taker_buy_volume": 1055.4, "taker_buy_quote": 19.989276}, {"ts": 1772793600000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1002.8, "quote_volume": 18.983004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793660000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793720000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 2921.8, "quote_volume": 55.280456, "trades": 1, "taker_buy_volume": 2921.8, "taker_buy_quote": 55.280456}, {"ts": 1772793780000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793840000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 5850.0, "quote_volume": 110.565, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 110.565}, {"ts": 1772793900000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 9450.9, "quote_volume": 178.586001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793960000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 13700.9, "quote_volume": 259.099795, "trades": 4, "taker_buy_volume": 7850.9, "taker_buy_quote": 148.476295}, {"ts": 1772794020000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 732.3, "quote_volume": 13.847793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794080000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794140000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794200000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794260000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794320000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794380000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794440000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794500000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794560000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794620000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01894, "volume": 1759.0, "quote_volume": 33.299328, "trades": 3, "taker_buy_volume": 952.4, "taker_buy_quote": 18.038456}, {"ts": 1772794680000, "open": 0.01892, "high": 0.01895, "low": 0.01892, "close": 0.01892, "volume": 21296.8, "quote_volume": 403.482062, "trades": 6, "taker_buy_volume": 20029.1, "taker_buy_quote": 379.497178}, {"ts": 1772794740000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 1801.7, "quote_volume": 34.100918, "trades": 4, "taker_buy_volume": 1275.4, "taker_buy_quote": 24.143322}, {"ts": 1772794800000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794860000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1344.1, "quote_volume": 25.40349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794920000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794980000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 10389.6, "quote_volume": 196.42194, "trades": 5, "taker_buy_volume": 531.9, "taker_buy_quote": 10.05291}, {"ts": 1772795040000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.01889, "volume": 9104.2, "quote_volume": 171.966295, "trades": 8, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.096085}, {"ts": 1772795100000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01889, "volume": 1859.4, "quote_volume": 35.1156, "trades": 4, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.127929}, {"ts": 1772795160000, "open": 0.01889, "high": 0.01889, "low": 0.01883, "close": 0.01885, "volume": 153657.8, "quote_volume": 2896.022039, "trades": 23, "taker_buy_volume": 1489.3, "taker_buy_quote": 28.118516}, {"ts": 1772795220000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 1378.5, "quote_volume": 25.995363, "trades": 3, "taker_buy_volume": 531.9, "taker_buy_quote": 10.036953}, {"ts": 1772795280000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 606.7, "quote_volume": 11.430228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795340000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 6600.9, "quote_volume": 124.426965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795400000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795460000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795520000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 369.9, "quote_volume": 6.980013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795580000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795640000, "open": 0.01885, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 11216.0, "quote_volume": 211.537905, "trades": 5, "taker_buy_volume": 11216.0, "taker_buy_quote": 211.537905}, {"ts": 1772795700000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795760000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 1201.6, "quote_volume": 22.65016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795820000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795880000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 2325.9, "quote_volume": 43.819956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795940000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796000000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796060000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01884, "volume": 2080.5, "quote_volume": 39.201814, "trades": 3, "taker_buy_volume": 519.4, "taker_buy_quote": 9.79069}, {"ts": 1772796120000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796180000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 1469.8, "quote_volume": 27.691032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796240000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796300000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796360000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 320.0, "quote_volume": 6.0288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796420000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 602.9, "quote_volume": 11.358636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796480000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796540000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796600000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 665.5, "quote_volume": 12.52471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796660000, "open": 0.01883, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 42082.5, "quote_volume": 792.317512, "trades": 12, "taker_buy_volume": 32486.2, "taker_buy_quote": 611.715146}, {"ts": 1772796720000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796780000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 1489.3, "quote_volume": 28.043519, "trades": 3, "taker_buy_volume": 1489.3, "taker_buy_quote": 28.043519}, {"ts": 1772796840000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 2328.1, "quote_volume": 43.800027, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796900000, "open": 0.01881, "high": 0.01883, "low": 0.01881, "close": 0.01883, "volume": 2121.6, "quote_volume": 39.918996, "trades": 4, "taker_buy_volume": 585.0, "taker_buy_quote": 11.01555}, {"ts": 1772796960000, "open": 0.01883, "high": 0.01886, "low": 0.01883, "close": 0.01886, "volume": 345459.4, "quote_volume": 6506.103662, "trades": 26, "taker_buy_volume": 339599.0, "taker_buy_quote": 6395.693726}, {"ts": 1772797020000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 14447.0, "quote_volume": 272.494451, "trades": 6, "taker_buy_volume": 13206.4, "taker_buy_quote": 249.109141}, {"ts": 1772797080000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 10280.8, "quote_volume": 193.998696, "trades": 5, "taker_buy_volume": 10280.8, "taker_buy_quote": 193.998696}, {"ts": 1772797140000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 1413.4, "quote_volume": 26.684992, "trades": 2, "taker_buy_volume": 1413.4, "taker_buy_quote": 26.684992}, {"ts": 1772797200000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797260000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797320000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797380000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 10341.3, "quote_volume": 194.254527, "trades": 6, "taker_buy_volume": 7375.0, "taker_buy_quote": 138.51775}, {"ts": 1772797440000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 2186.3, "quote_volume": 41.080577, "trades": 4, "taker_buy_volume": 1604.3, "taker_buy_quote": 30.144797}, {"ts": 1772797500000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 534.8, "quote_volume": 10.048892, "trades": 1, "taker_buy_volume": 534.8, "taker_buy_quote": 10.048892}, {"ts": 1772797560000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797620000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797680000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797740000, "open": 0.01877, "high": 0.01878, "low": 0.01876, "close": 0.01878, "volume": 29794.0, "quote_volume": 559.46194, "trades": 7, "taker_buy_volume": 29250.0, "taker_buy_quote": 549.2565}, {"ts": 1772797800000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797860000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797920000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797980000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 8150.3, "quote_volume": 153.220878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798040000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 1058.2, "quote_volume": 19.889398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798100000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 5496.4, "quote_volume": 103.387284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798160000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798220000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 2424.1, "quote_volume": 45.584073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798280000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798340000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 5903.1, "quote_volume": 111.032003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798400000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 4036.4, "quote_volume": 75.91244, "trades": 4, "taker_buy_volume": 585.1, "taker_buy_quote": 11.005731}, {"ts": 1772798460000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798520000, "open": 0.01881, "high": 0.01885, "low": 0.01881, "close": 0.01885, "volume": 21811.6, "quote_volume": 410.51498, "trades": 7, "taker_buy_volume": 11819.6, "taker_buy_quote": 222.56546}, {"ts": 1772798580000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 5309.2, "quote_volume": 100.025328, "trades": 1, "taker_buy_volume": 5309.2, "taker_buy_quote": 100.025328}, {"ts": 1772798640000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 2006.1, "quote_volume": 37.794924, "trades": 1, "taker_buy_volume": 2006.1, "taker_buy_quote": 37.794924}, {"ts": 1772798700000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798760000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798820000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 5495.1, "quote_volume": 103.372906, "trades": 3, "taker_buy_volume": 1007.5, "taker_buy_quote": 18.96115}, {"ts": 1772798880000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 904.6, "quote_volume": 17.002247, "trades": 2, "taker_buy_volume": 481.3, "taker_buy_quote": 9.04844}, {"ts": 1772798940000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 1380.4, "quote_volume": 25.933461, "trades": 3, "taker_buy_volume": 372.9, "taker_buy_quote": 7.006791}, {"ts": 1772799000000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 534.8, "quote_volume": 10.043544, "trades": 1, "taker_buy_volume": 534.8, "taker_buy_quote": 10.043544}, {"ts": 1772799060000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 2000.0, "quote_volume": 37.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799120000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 476.2, "quote_volume": 8.957322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799180000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 582.0, "quote_volume": 10.95906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799240000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 609.0, "quote_volume": 11.45529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799300000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799360000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799420000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 719.5, "quote_volume": 13.54099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799480000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799540000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799600000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799660000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799720000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799780000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799840000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799900000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 1657.7, "quote_volume": 31.280799, "trades": 1, "taker_buy_volume": 1657.7, "taker_buy_quote": 31.280799}, {"ts": 1772799960000, "open": 0.01885, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 17020.1, "quote_volume": 320.724985, "trades": 5, "taker_buy_volume": 11170.1, "taker_buy_quote": 210.510985}, {"ts": 1772800020000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 362.6, "quote_volume": 6.831384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800080000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 2791.1, "quote_volume": 52.584324, "trades": 1, "taker_buy_volume": 2791.1, "taker_buy_quote": 52.584324}, {"ts": 1772800140000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800200000, "open": 0.01883, "high": 0.01885, "low": 0.01883, "close": 0.01885, "volume": 2130.7, "quote_volume": 40.150497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800260000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800320000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800380000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800440000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800500000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 637.7, "quote_volume": 12.007891, "trades": 1, "taker_buy_volume": 637.7, "taker_buy_quote": 12.007891}, {"ts": 1772800560000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800620000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 792.7, "quote_volume": 14.90276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800680000, "open": 0.01879, "high": 0.01879, "low": 0.01877, "close": 0.01877, "volume": 1497.4, "quote_volume": 28.12545, "trades": 3, "taker_buy_volume": 962.6, "taker_buy_quote": 18.087254}, {"ts": 1772800740000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 534.8, "quote_volume": 10.048892, "trades": 1, "taker_buy_volume": 534.8, "taker_buy_quote": 10.048892}, {"ts": 1772800800000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 1443.9, "quote_volume": 27.130881, "trades": 3, "taker_buy_volume": 1443.9, "taker_buy_quote": 27.130881}, {"ts": 1772800860000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.01881, "volume": 9326.7, "quote_volume": 175.423587, "trades": 6, "taker_buy_volume": 3876.0, "taker_buy_quote": 72.90756}, {"ts": 1772800920000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 1497.4, "quote_volume": 28.141494, "trades": 3, "taker_buy_volume": 1497.4, "taker_buy_quote": 28.141494}, {"ts": 1772800980000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 1197.2, "quote_volume": 22.489298, "trades": 3, "taker_buy_volume": 588.2, "taker_buy_quote": 11.052278}, {"ts": 1772801040000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801100000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 1938.0, "quote_volume": 36.424646, "trades": 4, "taker_buy_volume": 962.6, "taker_buy_quote": 18.09688}, {"ts": 1772801160000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 1443.9, "quote_volume": 27.121255, "trades": 3, "taker_buy_volume": 481.3, "taker_buy_quote": 9.043627}, {"ts": 1772801220000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 717.1, "quote_volume": 13.467138, "trades": 1, "taker_buy_volume": 717.1, "taker_buy_quote": 13.467138}, {"ts": 1772801280000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801340000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 1652.0, "quote_volume": 31.013922, "trades": 3, "taker_buy_volume": 588.2, "taker_buy_quote": 11.046396}, {"ts": 1772801400000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801460000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801520000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 3512.9, "quote_volume": 66.072887, "trades": 5, "taker_buy_volume": 3036.7, "taker_buy_quote": 57.120327}, {"ts": 1772801580000, "open": 0.01881, "high": 0.01881, "low": 0.01879, "close": 0.01879, "volume": 2505.6, "quote_volume": 47.110067, "trades": 5, "taker_buy_volume": 2026.9, "taker_buy_quote": 38.115294}, {"ts": 1772801640000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 2395.8, "quote_volume": 45.02136, "trades": 5, "taker_buy_volume": 427.8, "taker_buy_quote": 8.04264}, {"ts": 1772801700000, "open": 0.0188, "high": 0.01882, "low": 0.01879, "close": 0.01881, "volume": 24449.8, "quote_volume": 460.024438, "trades": 10, "taker_buy_volume": 20038.8, "taker_buy_quote": 377.11952}, {"ts": 1772801760000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 1904.8, "quote_volume": 35.834579, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801820000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 1591.8, "quote_volume": 29.969406, "trades": 3, "taker_buy_volume": 586.5, "taker_buy_quote": 11.04966}, {"ts": 1772801880000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 1111.1, "quote_volume": 20.893971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801940000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 693.4, "quote_volume": 13.042854, "trades": 2, "taker_buy_volume": 693.4, "taker_buy_quote": 13.042854}, {"ts": 1772802000000, "open": 0.01882, "high": 0.01886, "low": 0.01882, "close": 0.01884, "volume": 112072.2, "quote_volume": 2110.739677, "trades": 19, "taker_buy_volume": 105693.1, "taker_buy_quote": 1990.674433}, {"ts": 1772802060000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 6790.7, "quote_volume": 128.064136, "trades": 3, "taker_buy_volume": 6367.4, "taker_buy_quote": 120.089164}, {"ts": 1772802120000, "open": 0.01887, "high": 0.01889, "low": 0.01885, "close": 0.01885, "volume": 35297.0, "quote_volume": 666.374256, "trades": 9, "taker_buy_volume": 33103.3, "taker_buy_quote": 625.023011}, {"ts": 1772802180000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802240000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802300000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802360000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802420000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 280.9, "quote_volume": 5.303392, "trades": 1, "taker_buy_volume": 280.9, "taker_buy_quote": 5.303392}, {"ts": 1772802480000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802540000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802600000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 6584.2, "quote_volume": 124.317038, "trades": 4, "taker_buy_volume": 6584.2, "taker_buy_quote": 124.317038}, {"ts": 1772802660000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802720000, "open": 0.01888, "high": 0.01888, "low": 0.01874, "close": 0.01875, "volume": 779827.7, "quote_volume": 14667.085055, "trades": 190, "taker_buy_volume": 96560.3, "taker_buy_quote": 1815.529448}, {"ts": 1772802780000, "open": 0.01875, "high": 0.01877, "low": 0.01875, "close": 0.01876, "volume": 62405.3, "quote_volume": 1170.824707, "trades": 26, "taker_buy_volume": 22143.9, "taker_buy_quote": 415.553204}, {"ts": 1772802840000, "open": 0.01876, "high": 0.01878, "low": 0.01876, "close": 0.01878, "volume": 2530.4, "quote_volume": 47.48894, "trades": 2, "taker_buy_volume": 931.8, "taker_buy_quote": 17.499204}, {"ts": 1772802900000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802960000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 3182.0, "quote_volume": 59.8216, "trades": 1, "taker_buy_volume": 3182.0, "taker_buy_quote": 59.8216}, {"ts": 1772803020000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 622.2, "quote_volume": 11.69736, "trades": 1, "taker_buy_volume": 622.2, "taker_buy_quote": 11.69736}, {"ts": 1772803080000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803140000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803200000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 12004.6, "quote_volume": 225.501926, "trades": 3, "taker_buy_volume": 12004.6, "taker_buy_quote": 225.501926}, {"ts": 1772803260000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 2666.2, "quote_volume": 50.017912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803320000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803380000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 1715.8, "quote_volume": 32.188408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803440000, "open": 0.01877, "high": 0.0188, "low": 0.01877, "close": 0.01879, "volume": 6782.9, "quote_volume": 127.450497, "trades": 9, "taker_buy_volume": 5919.9, "taker_buy_quote": 111.247518}, {"ts": 1772803500000, "open": 0.01877, "high": 0.01882, "low": 0.01877, "close": 0.01881, "volume": 5786.7, "quote_volume": 108.75784, "trades": 9, "taker_buy_volume": 2985.1, "taker_buy_quote": 56.116092}, {"ts": 1772803560000, "open": 0.01881, "high": 0.01882, "low": 0.01879, "close": 0.01879, "volume": 4108.1, "quote_volume": 77.252879, "trades": 6, "taker_buy_volume": 2056.8, "taker_buy_quote": 38.694259}, {"ts": 1772803620000, "open": 0.01881, "high": 0.01881, "low": 0.01879, "close": 0.01879, "volume": 4207.9, "quote_volume": 79.102405, "trades": 6, "taker_buy_volume": 1798.2, "taker_buy_quote": 33.824142}, {"ts": 1772803680000, "open": 0.0188, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 4963.0, "quote_volume": 93.280082, "trades": 7, "taker_buy_volume": 2943.9, "taker_buy_quote": 55.34532}, {"ts": 1772803740000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 4949.6, "quote_volume": 92.973808, "trades": 9, "taker_buy_volume": 1016.0, "taker_buy_quote": 19.1008}, {"ts": 1772803800000, "open": 0.01879, "high": 0.0188, "low": 0.01865, "close": 0.01869, "volume": 681369.1, "quote_volume": 12746.775816, "trades": 143, "taker_buy_volume": 199294.8, "taker_buy_quote": 3731.392595}, {"ts": 1772803860000, "open": 0.01871, "high": 0.01872, "low": 0.0187, "close": 0.01872, "volume": 8016.7, "quote_volume": 150.040807, "trades": 4, "taker_buy_volume": 5850.0, "taker_buy_quote": 109.512}, {"ts": 1772803920000, "open": 0.01869, "high": 0.01874, "low": 0.01869, "close": 0.01874, "volume": 6568.1, "quote_volume": 123.038596, "trades": 4, "taker_buy_volume": 5336.1, "taker_buy_quote": 99.998514}, {"ts": 1772803980000, "open": 0.01875, "high": 0.01878, "low": 0.01875, "close": 0.01878, "volume": 28167.0, "quote_volume": 528.167907, "trades": 10, "taker_buy_volume": 22178.5, "taker_buy_quote": 415.856469}, {"ts": 1772804040000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 4533.6, "quote_volume": 85.095672, "trades": 2, "taker_buy_volume": 3676.8, "taker_buy_quote": 69.013536}, {"ts": 1772804100000, "open": 0.01881, "high": 0.01885, "low": 0.0188, "close": 0.0188, "volume": 27116.8, "quote_volume": 510.484184, "trades": 15, "taker_buy_volume": 25495.4, "taker_buy_quote": 479.974784}, {"ts": 1772804160000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 1509.3, "quote_volume": 28.36908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804220000, "open": 0.01879, "high": 0.01879, "low": 0.01877, "close": 0.01877, "volume": 4245.7, "quote_volume": 79.746028, "trades": 8, "taker_buy_volume": 1443.9, "taker_buy_quote": 27.130881}, {"ts": 1772804280000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 6043.9, "quote_volume": 113.570229, "trades": 7, "taker_buy_volume": 962.6, "taker_buy_quote": 18.092602}, {"ts": 1772804340000, "open": 0.01877, "high": 0.01879, "low": 0.01877, "close": 0.01879, "volume": 6079.5, "quote_volume": 114.203933, "trades": 5, "taker_buy_volume": 4585.9, "taker_buy_quote": 86.169061}, {"ts": 1772804400000, "open": 0.01877, "high": 0.01877, "low": 0.01874, "close": 0.01874, "volume": 7511.0, "quote_volume": 140.900596, "trades": 5, "taker_buy_volume": 427.8, "taker_buy_quote": 8.029806}, {"ts": 1772804460000, "open": 0.01875, "high": 0.01877, "low": 0.01875, "close": 0.01877, "volume": 6662.7, "quote_volume": 124.999161, "trades": 4, "taker_buy_volume": 3676.8, "taker_buy_quote": 69.013536}, {"ts": 1772804520000, "open": 0.01875, "high": 0.01876, "low": 0.01875, "close": 0.01876, "volume": 3421.5, "quote_volume": 64.177286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804580000, "open": 0.01874, "high": 0.01877, "low": 0.01874, "close": 0.01877, "volume": 15636.9, "quote_volume": 293.373388, "trades": 4, "taker_buy_volume": 14816.6, "taker_buy_quote": 278.000966}, {"ts": 1772804640000, "open": 0.01876, "high": 0.01877, "low": 0.01876, "close": 0.01876, "volume": 7183.3, "quote_volume": 134.776736, "trades": 4, "taker_buy_volume": 1802.8, "taker_buy_quote": 33.838556}, {"ts": 1772804700000, "open": 0.01876, "high": 0.01876, "low": 0.01872, "close": 0.01872, "volume": 18638.5, "quote_volume": 349.471462, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804760000, "open": 0.01872, "high": 0.01872, "low": 0.0187, "close": 0.0187, "volume": 1690.6, "quote_volume": 31.62914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804820000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 1852.4, "quote_volume": 34.651931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804880000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 911.5, "quote_volume": 17.054165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804940000, "open": 0.01873, "high": 0.01873, "low": 0.01872, "close": 0.01872, "volume": 1370.9, "quote_volume": 25.670219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805000000, "open": 0.01873, "high": 0.01873, "low": 0.01867, "close": 0.01867, "volume": 13287.9, "quote_volume": 248.349663, "trades": 7, "taker_buy_volume": 591.4, "taker_buy_quote": 11.05918}, {"ts": 1772805060000, "open": 0.01869, "high": 0.0187, "low": 0.01868, "close": 0.01869, "volume": 5767.0, "quote_volume": 107.808507, "trades": 7, "taker_buy_volume": 4369.3, "taker_buy_quote": 81.689781}, {"ts": 1772805120000, "open": 0.01868, "high": 0.01868, "low": 0.01865, "close": 0.01867, "volume": 33674.1, "quote_volume": 628.835577, "trades": 12, "taker_buy_volume": 10633.2, "taker_buy_quote": 198.521844}, {"ts": 1772805180000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 1166.4, "quote_volume": 21.776688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805240000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 953.9, "quote_volume": 17.809313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805300000, "open": 0.01867, "high": 0.01867, "low": 0.01854, "close": 0.01856, "volume": 235884.1, "quote_volume": 4389.876408, "trades": 50, "taker_buy_volume": 85668.7, "taker_buy_quote": 1591.805689}, {"ts": 1772805360000, "open": 0.01857, "high": 0.0186, "low": 0.01856, "close": 0.0186, "volume": 41517.5, "quote_volume": 770.940328, "trades": 25, "taker_buy_volume": 13489.1, "taker_buy_quote": 250.589113}, {"ts": 1772805420000, "open": 0.01858, "high": 0.01858, "low": 0.01852, "close": 0.01852, "volume": 3027.7, "quote_volume": 56.174509, "trades": 7, "taker_buy_volume": 1621.6, "taker_buy_quote": 30.114193}, {"ts": 1772805480000, "open": 0.01855, "high": 0.01855, "low": 0.01852, "close": 0.01854, "volume": 16604.2, "quote_volume": 307.912627, "trades": 8, "taker_buy_volume": 14266.4, "taker_buy_quote": 264.607844}, {"ts": 1772805540000, "open": 0.01854, "high": 0.01854, "low": 0.0185, "close": 0.0185, "volume": 7590.7, "quote_volume": 140.59544, "trades": 8, "taker_buy_volume": 860.3, "taker_buy_quote": 15.949962}, {"ts": 1772805600000, "open": 0.01849, "high": 0.01852, "low": 0.01845, "close": 0.01847, "volume": 66031.5, "quote_volume": 1221.105358, "trades": 32, "taker_buy_volume": 26657.0, "taker_buy_quote": 493.391111}, {"ts": 1772805660000, "open": 0.01846, "high": 0.01856, "low": 0.01844, "close": 0.01853, "volume": 117506.4, "quote_volume": 2174.211549, "trades": 29, "taker_buy_volume": 101427.9, "taker_buy_quote": 1876.866462}, {"ts": 1772805720000, "open": 0.01852, "high": 0.01857, "low": 0.01852, "close": 0.01856, "volume": 19653.4, "quote_volume": 364.737227, "trades": 10, "taker_buy_volume": 13621.7, "taker_buy_quote": 252.949023}, {"ts": 1772805780000, "open": 0.01857, "high": 0.01862, "low": 0.01857, "close": 0.0186, "volume": 26115.6, "quote_volume": 485.704039, "trades": 11, "taker_buy_volume": 8605.9, "taker_buy_quote": 160.041241}, {"ts": 1772805840000, "open": 0.0186, "high": 0.01863, "low": 0.0186, "close": 0.01862, "volume": 7501.1, "quote_volume": 139.641966, "trades": 7, "taker_buy_volume": 4217.8, "taker_buy_quote": 78.540846}, {"ts": 1772805900000, "open": 0.0186, "high": 0.0186, "low": 0.01856, "close": 0.01856, "volume": 18442.2, "quote_volume": 342.930146, "trades": 7, "taker_buy_volume": 594.6, "taker_buy_quote": 11.05956}, {"ts": 1772805960000, "open": 0.01854, "high": 0.01858, "low": 0.01854, "close": 0.01858, "volume": 3678.2, "quote_volume": 68.249955, "trades": 6, "taker_buy_volume": 1672.7, "taker_buy_quote": 31.067985}, {"ts": 1772806020000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 1440.0, "quote_volume": 26.6923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806080000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 1126.1, "quote_volume": 20.86665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806140000, "open": 0.01852, "high": 0.01852, "low": 0.01848, "close": 0.01848, "volume": 14967.5, "quote_volume": 277.06334, "trades": 12, "taker_buy_volume": 489.1, "taker_buy_quote": 9.038568}, {"ts": 1772806200000, "open": 0.01845, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 8679.7, "quote_volume": 160.151268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806260000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 6949.9, "quote_volume": 128.155833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806320000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 785.3, "quote_volume": 14.473079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806380000, "open": 0.01843, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 1732.2, "quote_volume": 31.905558, "trades": 3, "taker_buy_volume": 349.0, "taker_buy_quote": 6.43207}, {"ts": 1772806440000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01842, "volume": 37808.4, "quote_volume": 696.687017, "trades": 11, "taker_buy_volume": 30725.8, "taker_buy_quote": 566.276494}, {"ts": 1772806500000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 2477.9, "quote_volume": 45.68761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806560000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 1345.0, "quote_volume": 24.788808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806620000, "open": 0.01843, "high": 0.01848, "low": 0.01843, "close": 0.01847, "volume": 19395.9, "quote_volume": 358.005791, "trades": 8, "taker_buy_volume": 11595.3, "taker_buy_quote": 213.933285}, {"ts": 1772806680000, "open": 0.01846, "high": 0.01849, "low": 0.01846, "close": 0.01848, "volume": 6999.9, "quote_volume": 129.407042, "trades": 4, "taker_buy_volume": 5850.0, "taker_buy_quote": 108.1665}, {"ts": 1772806740000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 4649.3, "quote_volume": 85.955832, "trades": 2, "taker_buy_volume": 3676.8, "taker_buy_quote": 67.984032}, {"ts": 1772806800000, "open": 0.01846, "high": 0.01848, "low": 0.01845, "close": 0.01847, "volume": 7970.4, "quote_volume": 147.190024, "trades": 7, "taker_buy_volume": 5500.4, "taker_buy_quote": 101.598366}, {"ts": 1772806860000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 975.9, "quote_volume": 18.035743, "trades": 2, "taker_buy_volume": 543.5, "taker_buy_quote": 10.049315}, {"ts": 1772806920000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806980000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807040000, "open": 0.0185, "high": 0.01852, "low": 0.01849, "close": 0.01849, "volume": 20318.0, "quote_volume": 375.903429, "trades": 7, "taker_buy_volume": 17147.8, "taker_buy_quote": 317.24403}, {"ts": 1772807100000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 3492.3, "quote_volume": 64.625743, "trades": 5, "taker_buy_volume": 2954.7, "taker_buy_quote": 54.685519}, {"ts": 1772807160000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 1468.2, "quote_volume": 27.167614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807220000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 923.9, "quote_volume": 17.09215, "trades": 2, "taker_buy_volume": 923.9, "taker_buy_quote": 17.09215}, {"ts": 1772807280000, "open": 0.0185, "high": 0.0185, "low": 0.01845, "close": 0.01846, "volume": 42676.0, "quote_volume": 787.637051, "trades": 17, "taker_buy_volume": 9869.5, "taker_buy_quote": 182.172387}, {"ts": 1772807340000, "open": 0.01844, "high": 0.01845, "low": 0.01843, "close": 0.01844, "volume": 21194.9, "quote_volume": 390.85473, "trades": 8, "taker_buy_volume": 2617.9, "taker_buy_quote": 48.300255}, {"ts": 1772807400000, "open": 0.01841, "high": 0.01844, "low": 0.01832, "close": 0.01835, "volume": 348687.0, "quote_volume": 6404.174509, "trades": 56, "taker_buy_volume": 115446.7, "taker_buy_quote": 2119.117343}, {"ts": 1772807460000, "open": 0.01835, "high": 0.01838, "low": 0.01835, "close": 0.01838, "volume": 8426.8, "quote_volume": 154.723915, "trades": 6, "taker_buy_volume": 7013.8, "taker_buy_quote": 128.791017}, {"ts": 1772807520000, "open": 0.01838, "high": 0.01841, "low": 0.01837, "close": 0.01839, "volume": 6241.3, "quote_volume": 114.758029, "trades": 7, "taker_buy_volume": 3544.7, "taker_buy_quote": 65.204086}, {"ts": 1772807580000, "open": 0.01837, "high": 0.0184, "low": 0.01837, "close": 0.0184, "volume": 3491.7, "quote_volume": 64.229371, "trades": 3, "taker_buy_volume": 2570.4, "taker_buy_quote": 47.29536}, {"ts": 1772807640000, "open": 0.01838, "high": 0.01839, "low": 0.01836, "close": 0.01836, "volume": 41305.3, "quote_volume": 759.207619, "trades": 12, "taker_buy_volume": 27224.9, "taker_buy_quote": 500.422911}, {"ts": 1772807700000, "open": 0.01837, "high": 0.01837, "low": 0.0183, "close": 0.01831, "volume": 35481.3, "quote_volume": 651.193754, "trades": 10, "taker_buy_volume": 33957.9, "taker_buy_quote": 623.289907}, {"ts": 1772807760000, "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.01824, "volume": 263743.1, "quote_volume": 4817.462019, "trades": 61, "taker_buy_volume": 178640.3, "taker_buy_quote": 3263.559148}, {"ts": 1772807820000, "open": 0.01823, "high": 0.01828, "low": 0.01823, "close": 0.01824, "volume": 40602.0, "quote_volume": 740.994505, "trades": 9, "taker_buy_volume": 20421.0, "taker_buy_quote": 372.897437}, {"ts": 1772807880000, "open": 0.01823, "high": 0.01833, "low": 0.01823, "close": 0.01833, "volume": 42857.0, "quote_volume": 782.608915, "trades": 11, "taker_buy_volume": 35971.7, "taker_buy_quote": 656.987916}, {"ts": 1772807940000, "open": 0.01831, "high": 0.01837, "low": 0.01831, "close": 0.01831, "volume": 96701.5, "quote_volume": 1773.64179, "trades": 26, "taker_buy_volume": 2916.6, "taker_buy_quote": 53.508489}, {"ts": 1772808000000, "open": 0.01836, "high": 0.01837, "low": 0.01833, "close": 0.01834, "volume": 2456.6, "quote_volume": 45.08576, "trades": 5, "taker_buy_volume": 2021.8, "taker_buy_quote": 37.115876}, {"ts": 1772808060000, "open": 0.01833, "high": 0.01836, "low": 0.01831, "close": 0.01836, "volume": 12174.5, "quote_volume": 223.071251, "trades": 11, "taker_buy_volume": 7751.7, "taker_buy_quote": 142.049903}, {"ts": 1772808120000, "open": 0.01834, "high": 0.01834, "low": 0.01831, "close": 0.01831, "volume": 1636.0, "quote_volume": 29.975378, "trades": 3, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.02966}, {"ts": 1772808180000, "open": 0.01834, "high": 0.01835, "low": 0.01832, "close": 0.01833, "volume": 15306.6, "quote_volume": 280.555524, "trades": 8, "taker_buy_volume": 13026.6, "taker_buy_quote": 238.746846}, {"ts": 1772808240000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 6505.7, "quote_volume": 119.260351, "trades": 6, "taker_buy_volume": 4496.0, "taker_buy_quote": 82.41168}, {"ts": 1772808300000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 4750.8, "quote_volume": 87.267649, "trades": 2, "taker_buy_volume": 4296.1, "taker_buy_quote": 78.919357}, {"ts": 1772808360000, "open": 0.01833, "high": 0.01833, "low": 0.0183, "close": 0.0183, "volume": 6484.7, "quote_volume": 118.693976, "trades": 8, "taker_buy_volume": 358.0, "taker_buy_quote": 6.56214}, {"ts": 1772808420000, "open": 0.01829, "high": 0.01829, "low": 0.01817, "close": 0.01824, "volume": 107104.5, "quote_volume": 1950.580943, "trades": 57, "taker_buy_volume": 30690.5, "taker_buy_quote": 559.95029}, {"ts": 1772808480000, "open": 0.01822, "high": 0.01822, "low": 0.01817, "close": 0.01822, "volume": 27308.1, "quote_volume": 497.202358, "trades": 7, "taker_buy_volume": 21981.0, "taker_buy_quote": 400.335415}, {"ts": 1772808540000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808600000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 5496.0, "quote_volume": 100.08216, "trades": 1, "taker_buy_volume": 5496.0, "taker_buy_quote": 100.08216}, {"ts": 1772808660000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 1153.9, "quote_volume": 21.052631, "trades": 2, "taker_buy_volume": 1153.9, "taker_buy_quote": 21.052631}, {"ts": 1772808720000, "open": 0.0182, "high": 0.01821, "low": 0.01819, "close": 0.0182, "volume": 19224.7, "quote_volume": 349.965734, "trades": 10, "taker_buy_volume": 13096.9, "taker_buy_quote": 238.489577}, {"ts": 1772808780000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 497.2, "quote_volume": 9.054012, "trades": 1, "taker_buy_volume": 497.2, "taker_buy_quote": 9.054012}, {"ts": 1772808840000, "open": 0.0182, "high": 0.0182, "low": 0.01814, "close": 0.01815, "volume": 21965.5, "quote_volume": 398.696126, "trades": 10, "taker_buy_volume": 6623.2, "taker_buy_quote": 120.25761}, {"ts": 1772808900000, "open": 0.01817, "high": 0.0182, "low": 0.01817, "close": 0.0182, "volume": 4102.1, "quote_volume": 74.574819, "trades": 4, "taker_buy_volume": 2864.5, "taker_buy_quote": 52.087627}, {"ts": 1772808960000, "open": 0.01818, "high": 0.0182, "low": 0.01818, "close": 0.01819, "volume": 3908.9, "quote_volume": 71.102841, "trades": 5, "taker_buy_volume": 3244.1, "taker_buy_quote": 59.016777}, {"ts": 1772809020000, "open": 0.01819, "high": 0.01819, "low": 0.01815, "close": 0.01815, "volume": 16546.3, "quote_volume": 300.516585, "trades": 7, "taker_buy_volume": 15320.7, "taker_buy_quote": 278.259689}, {"ts": 1772809080000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 13433.8, "quote_volume": 243.82347, "trades": 5, "taker_buy_volume": 13433.8, "taker_buy_quote": 243.82347}, {"ts": 1772809140000, "open": 0.01813, "high": 0.01817, "low": 0.0181, "close": 0.01817, "volume": 96787.4, "quote_volume": 1753.467279, "trades": 28, "taker_buy_volume": 60380.0, "taker_buy_quote": 1094.046556}, {"ts": 1772809200000, "open": 0.01817, "high": 0.01821, "low": 0.01817, "close": 0.0182, "volume": 86604.7, "quote_volume": 1575.870989, "trades": 23, "taker_buy_volume": 56939.5, "taker_buy_quote": 1035.99263}, {"ts": 1772809260000, "open": 0.01818, "high": 0.01825, "low": 0.01818, "close": 0.01821, "volume": 427146.1, "quote_volume": 7780.949654, "trades": 52, "taker_buy_volume": 224567.1, "taker_buy_quote": 4088.776501}, {"ts": 1772809320000, "open": 0.01824, "high": 0.01833, "low": 0.01824, "close": 0.01829, "volume": 132334.8, "quote_volume": 2421.542631, "trades": 25, "taker_buy_volume": 56792.0, "taker_buy_quote": 1038.405493}, {"ts": 1772809380000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 865.5, "quote_volume": 15.87327, "trades": 1, "taker_buy_volume": 865.5, "taker_buy_quote": 15.87327}, {"ts": 1772809440000, "open": 0.01831, "high": 0.01831, "low": 0.01827, "close": 0.0183, "volume": 44710.5, "quote_volume": 818.448186, "trades": 11, "taker_buy_volume": 9055.0, "taker_buy_quote": 165.701005}, {"ts": 1772809500000, "open": 0.01831, "high": 0.01831, "low": 0.01828, "close": 0.01828, "volume": 11961.1, "quote_volume": 218.901464, "trades": 8, "taker_buy_volume": 7412.3, "taker_buy_quote": 135.708284}, {"ts": 1772809560000, "open": 0.0183, "high": 0.01834, "low": 0.0183, "close": 0.01834, "volume": 6677.8, "quote_volume": 122.337354, "trades": 5, "taker_buy_volume": 6134.3, "taker_buy_quote": 112.391304}, {"ts": 1772809620000, "open": 0.0183, "high": 0.0183, "low": 0.01827, "close": 0.01827, "volume": 6983.8, "quote_volume": 127.662682, "trades": 5, "taker_buy_volume": 4990.5, "taker_buy_quote": 91.19127}, {"ts": 1772809680000, "open": 0.01827, "high": 0.01832, "low": 0.01827, "close": 0.01832, "volume": 985.8, "quote_volume": 18.035021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809740000, "open": 0.01832, "high": 0.01836, "low": 0.01829, "close": 0.01836, "volume": 144625.8, "quote_volume": 2652.309752, "trades": 19, "taker_buy_volume": 121951.2, "taker_buy_quote": 2236.924544}, {"ts": 1772809800000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 5163.5, "quote_volume": 94.485443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809860000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 1812.5, "quote_volume": 33.15557, "trades": 3, "taker_buy_volume": 494.5, "taker_buy_quote": 9.04935}, {"ts": 1772809920000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1652.4, "quote_volume": 30.255444, "trades": 2, "taker_buy_volume": 1652.4, "taker_buy_quote": 30.255444}, {"ts": 1772809980000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810040000, "open": 0.01832, "high": 0.01836, "low": 0.01832, "close": 0.01836, "volume": 3534.5, "quote_volume": 64.86348, "trades": 2, "taker_buy_volume": 2786.0, "taker_buy_quote": 51.15096}, {"ts": 1772810100000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 4524.8, "quote_volume": 83.075328, "trades": 1, "taker_buy_volume": 4524.8, "taker_buy_quote": 83.075328}, {"ts": 1772810160000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 6048.4, "quote_volume": 110.98814, "trades": 2, "taker_buy_volume": 4395.8, "taker_buy_quote": 80.66293}, {"ts": 1772810220000, "open": 0.01834, "high": 0.01837, "low": 0.01834, "close": 0.01837, "volume": 6818.6, "quote_volume": 125.216432, "trades": 2, "taker_buy_volume": 6818.6, "taker_buy_quote": 125.216432}, {"ts": 1772810280000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 3121.6, "quote_volume": 57.312576, "trades": 3, "taker_buy_volume": 491.8, "taker_buy_quote": 9.029448}, {"ts": 1772810340000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810400000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810460000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810520000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1320.1, "quote_volume": 24.250237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810580000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810640000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810700000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2193.6, "quote_volume": 40.340304, "trades": 1, "taker_buy_volume": 2193.6, "taker_buy_quote": 40.340304}, {"ts": 1772810760000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 2672.1, "quote_volume": 49.059756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810820000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 361.7, "quote_volume": 6.640812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810880000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810940000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811000000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 598.3, "quote_volume": 10.990771, "trades": 1, "taker_buy_volume": 598.3, "taker_buy_quote": 10.990771}, {"ts": 1772811060000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 489.1, "quote_volume": 9.004331, "trades": 1, "taker_buy_volume": 489.1, "taker_buy_quote": 9.004331}, {"ts": 1772811120000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 1141.3, "quote_volume": 21.028181, "trades": 2, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.028181}, {"ts": 1772811180000, "open": 0.01843, "high": 0.01843, "low": 0.01839, "close": 0.01839, "volume": 9228.7, "quote_volume": 169.793857, "trades": 4, "taker_buy_volume": 489.1, "taker_buy_quote": 9.014113}, {"ts": 1772811240000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 1624.8, "quote_volume": 29.874094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811300000, "open": 0.01839, "high": 0.01843, "low": 0.01839, "close": 0.01843, "volume": 4239.7, "quote_volume": 78.09976, "trades": 6, "taker_buy_volume": 923.9, "taker_buy_quote": 17.01389}, {"ts": 1772811360000, "open": 0.01842, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 7284.5, "quote_volume": 134.251499, "trades": 5, "taker_buy_volume": 5690.5, "taker_buy_quote": 104.890019}, {"ts": 1772811420000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 6205.2, "quote_volume": 114.401952, "trades": 3, "taker_buy_volume": 6205.2, "taker_buy_quote": 114.401952}, {"ts": 1772811480000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 60969.6, "quote_volume": 1125.330643, "trades": 11, "taker_buy_volume": 44618.3, "taker_buy_quote": 823.590658}, {"ts": 1772811540000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 1543.0, "quote_volume": 28.42206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811600000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811660000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 9563.1, "quote_volume": 175.837515, "trades": 8, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1772811720000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 437.2, "quote_volume": 8.040108, "trades": 1, "taker_buy_volume": 437.2, "taker_buy_quote": 8.040108}, {"ts": 1772811780000, "open": 0.0184, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 39584.5, "quote_volume": 727.799946, "trades": 13, "taker_buy_volume": 11316.8, "taker_buy_quote": 208.235098}, {"ts": 1772811840000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 489.1, "quote_volume": 8.989658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811900000, "open": 0.01838, "high": 0.01839, "low": 0.01836, "close": 0.01836, "volume": 18961.9, "quote_volume": 348.412806, "trades": 15, "taker_buy_volume": 6584.4, "taker_buy_quote": 121.028616}, {"ts": 1772811960000, "open": 0.01838, "high": 0.01839, "low": 0.01836, "close": 0.01839, "volume": 1729.1, "quote_volume": 31.771378, "trades": 4, "taker_buy_volume": 1255.1, "taker_buy_quote": 23.068738}, {"ts": 1772812020000, "open": 0.01836, "high": 0.01841, "low": 0.01836, "close": 0.01839, "volume": 5178.3, "quote_volume": 95.146265, "trades": 8, "taker_buy_volume": 597.8, "taker_buy_quote": 10.996018}, {"ts": 1772812080000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 2425.3, "quote_volume": 44.581154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812140000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 4030.2, "quote_volume": 74.065294, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812200000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 17228.5, "quote_volume": 316.328087, "trades": 16, "taker_buy_volume": 4917.7, "taker_buy_quote": 90.310909}, {"ts": 1772812260000, "open": 0.01833, "high": 0.01833, "low": 0.0183, "close": 0.0183, "volume": 26228.8, "quote_volume": 480.41889, "trades": 26, "taker_buy_volume": 5850.0, "taker_buy_quote": 107.2305}, {"ts": 1772812320000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 914.0, "quote_volume": 16.73534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812380000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 9823.5, "quote_volume": 179.863715, "trades": 10, "taker_buy_volume": 6770.5, "taker_buy_quote": 123.967855}, {"ts": 1772812440000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 3980.1, "quote_volume": 72.995034, "trades": 2, "taker_buy_volume": 3980.1, "taker_buy_quote": 72.995034}, {"ts": 1772812500000, "open": 0.01834, "high": 0.01837, "low": 0.01834, "close": 0.01837, "volume": 32988.8, "quote_volume": 605.948159, "trades": 7, "taker_buy_volume": 32988.8, "taker_buy_quote": 605.948159}, {"ts": 1772812560000, "open": 0.0184, "high": 0.01844, "low": 0.0184, "close": 0.01844, "volume": 23503.8, "quote_volume": 432.718044, "trades": 8, "taker_buy_volume": 22963.3, "taker_buy_quote": 422.767439}, {"ts": 1772812620000, "open": 0.01843, "high": 0.01848, "low": 0.01843, "close": 0.01848, "volume": 14055.1, "quote_volume": 259.257524, "trades": 7, "taker_buy_volume": 13460.5, "taker_buy_quote": 248.299046}, {"ts": 1772812680000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3480.3, "quote_volume": 64.176732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812740000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 7011.0, "quote_volume": 129.49317, "trades": 2, "taker_buy_volume": 7011.0, "taker_buy_quote": 129.49317}, {"ts": 1772812800000, "open": 0.01841, "high": 0.01844, "low": 0.0184, "close": 0.01841, "volume": 13452.1, "quote_volume": 247.62108, "trades": 7, "taker_buy_volume": 1299.2, "taker_buy_quote": 23.948552}, {"ts": 1772812860000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 8931.6, "quote_volume": 164.520072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812920000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 38802.0, "quote_volume": 713.790254, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812980000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813040000, "open": 0.01845, "high": 0.01846, "low": 0.01843, "close": 0.01844, "volume": 1837.8, "quote_volume": 33.899332, "trades": 4, "taker_buy_volume": 918.9, "taker_buy_quote": 16.95914}, {"ts": 1772813100000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 548.5, "quote_volume": 10.11434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813160000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 21025.9, "quote_volume": 388.289873, "trades": 4, "taker_buy_volume": 15175.9, "taker_buy_quote": 280.298873}, {"ts": 1772813220000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 23379.4, "quote_volume": 431.846382, "trades": 6, "taker_buy_volume": 2886.4, "taker_buy_quote": 53.340672}, {"ts": 1772813280000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 26446.6, "quote_volume": 488.037342, "trades": 16, "taker_buy_volume": 15176.9, "taker_buy_quote": 280.111377}, {"ts": 1772813340000, "open": 0.01844, "high": 0.01845, "low": 0.0184, "close": 0.01841, "volume": 26081.1, "quote_volume": 480.635757, "trades": 10, "taker_buy_volume": 10436.1, "taker_buy_quote": 192.229457}, {"ts": 1772813400000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 5008.6, "quote_volume": 92.172913, "trades": 8, "taker_buy_volume": 5008.6, "taker_buy_quote": 92.172913}, {"ts": 1772813460000, "open": 0.01839, "high": 0.0184, "low": 0.01837, "close": 0.01837, "volume": 6902.3, "quote_volume": 126.951229, "trades": 7, "taker_buy_volume": 4593.6, "taker_buy_quote": 84.52224}, {"ts": 1772813520000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 3367.9, "quote_volume": 61.963414, "trades": 4, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1772813580000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 491.8, "quote_volume": 9.054038, "trades": 1, "taker_buy_volume": 491.8, "taker_buy_quote": 9.054038}, {"ts": 1772813640000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01839, "volume": 28035.3, "quote_volume": 515.586599, "trades": 9, "taker_buy_volume": 11297.1, "taker_buy_quote": 207.695169}, {"ts": 1772813700000, "open": 0.01838, "high": 0.01838, "low": 0.01835, "close": 0.01835, "volume": 13766.6, "quote_volume": 252.835154, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813760000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 929.0, "quote_volume": 17.044484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813820000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 612.3, "quote_volume": 11.241828, "trades": 1, "taker_buy_volume": 612.3, "taker_buy_quote": 11.241828}, {"ts": 1772813880000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813940000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 9615.0, "quote_volume": 176.5899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814000000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814060000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814120000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814180000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1802.8, "quote_volume": 33.135464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814240000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 489.1, "quote_volume": 9.009222, "trades": 1, "taker_buy_volume": 489.1, "taker_buy_quote": 9.009222}, {"ts": 1772814300000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 4406.0, "quote_volume": 81.096454, "trades": 7, "taker_buy_volume": 3811.4, "taker_buy_quote": 70.149868}, {"ts": 1772814360000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.0184, "volume": 2059.3, "quote_volume": 37.891146, "trades": 4, "taker_buy_volume": 978.2, "taker_buy_quote": 18.003771}, {"ts": 1772814420000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 2140.8, "quote_volume": 39.412675, "trades": 4, "taker_buy_volume": 827.5, "taker_buy_quote": 15.24255}, {"ts": 1772814480000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814540000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814600000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814660000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814720000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5422.0, "quote_volume": 99.98168, "trades": 1, "taker_buy_volume": 5422.0, "taker_buy_quote": 99.98168}, {"ts": 1772814780000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814840000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 41048.7, "quote_volume": 755.243023, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814900000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 11148.0, "quote_volume": 205.34616, "trades": 1, "taker_buy_volume": 11148.0, "taker_buy_quote": 205.34616}, {"ts": 1772814960000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 956.6, "quote_volume": 17.630138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815020000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815080000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815140000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 6013.0, "quote_volume": 111.06011, "trades": 1, "taker_buy_volume": 6013.0, "taker_buy_quote": 111.06011}, {"ts": 1772815200000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 27690.3, "quote_volume": 510.750324, "trades": 5, "taker_buy_volume": 1209.6, "taker_buy_quote": 22.329216}, {"ts": 1772815260000, "open": 0.01846, "high": 0.01847, "low": 0.01844, "close": 0.01844, "volume": 2384.8, "quote_volume": 44.018583, "trades": 5, "taker_buy_volume": 1411.8, "taker_buy_quote": 26.071598}, {"ts": 1772815320000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 377.6, "quote_volume": 6.962944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815380000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 4390.2, "quote_volume": 80.99919, "trades": 2, "taker_buy_volume": 4390.2, "taker_buy_quote": 80.99919}, {"ts": 1772815440000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815500000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 393.9, "quote_volume": 7.267455, "trades": 1, "taker_buy_volume": 393.9, "taker_buy_quote": 7.267455}, {"ts": 1772815560000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815620000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 2491.9, "quote_volume": 45.986341, "trades": 4, "taker_buy_volume": 969.9, "taker_buy_quote": 17.900036}, {"ts": 1772815680000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 1945.4, "quote_volume": 35.887225, "trades": 4, "taker_buy_volume": 1021.5, "taker_buy_quote": 18.846675}, {"ts": 1772815740000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815800000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 6140.2, "quote_volume": 113.34519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815860000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 1385.6, "quote_volume": 25.611866, "trades": 3, "taker_buy_volume": 597.8, "taker_buy_quote": 11.053322}, {"ts": 1772815920000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 812.6, "quote_volume": 15.028752, "trades": 2, "taker_buy_volume": 812.6, "taker_buy_quote": 15.028752}, {"ts": 1772815980000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1500.0, "quote_volume": 27.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816040000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816100000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 16544.2, "quote_volume": 304.768746, "trades": 8, "taker_buy_volume": 5974.2, "taker_buy_quote": 110.069346}, {"ts": 1772816160000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 7378.2, "quote_volume": 135.674188, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.040108}, {"ts": 1772816220000, "open": 0.01839, "high": 0.01844, "low": 0.01839, "close": 0.01844, "volume": 31576.1, "quote_volume": 581.867286, "trades": 9, "taker_buy_volume": 31035.6, "taker_buy_quote": 571.922086}, {"ts": 1772816280000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1081.1, "quote_volume": 19.903051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816340000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816400000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 635.6, "quote_volume": 11.688684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816460000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816520000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 1084.0, "quote_volume": 19.96728, "trades": 2, "taker_buy_volume": 543.5, "taker_buy_quote": 10.01127}, {"ts": 1772816580000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816640000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1010.2, "quote_volume": 18.648292, "trades": 1, "taker_buy_volume": 1010.2, "taker_buy_quote": 18.648292}, {"ts": 1772816700000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816760000, "open": 0.01847, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 2602.7, "quote_volume": 48.072442, "trades": 5, "taker_buy_volume": 2062.2, "taker_buy_quote": 38.094812}, {"ts": 1772816820000, "open": 0.01848, "high": 0.01848, "low": 0.01845, "close": 0.01847, "volume": 2404.4, "quote_volume": 44.395748, "trades": 5, "taker_buy_volume": 1215.2, "taker_buy_quote": 22.449062}, {"ts": 1772816880000, "open": 0.01844, "high": 0.01847, "low": 0.01844, "close": 0.01847, "volume": 2875.7, "quote_volume": 53.098337, "trades": 6, "taker_buy_volume": 1956.5, "taker_buy_quote": 36.136555}, {"ts": 1772816940000, "open": 0.01845, "high": 0.01848, "low": 0.01845, "close": 0.01848, "volume": 3220.8, "quote_volume": 59.464265, "trades": 6, "taker_buy_volume": 1756.4, "taker_buy_quote": 32.42972}, {"ts": 1772817000000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 1570.2, "quote_volume": 29.027078, "trades": 3, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1772817060000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 540.5, "quote_volume": 9.98844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817120000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817180000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817240000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817300000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 5414.5, "quote_volume": 99.998334, "trades": 2, "taker_buy_volume": 5414.5, "taker_buy_quote": 99.998334}, {"ts": 1772817360000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 6533.8, "quote_volume": 120.60711, "trades": 2, "taker_buy_volume": 683.8, "taker_buy_quote": 12.61611}, {"ts": 1772817420000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817480000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817540000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817600000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817660000, "open": 0.01847, "high": 0.01848, "low": 0.01845, "close": 0.01845, "volume": 2216.5, "quote_volume": 40.92894, "trades": 5, "taker_buy_volume": 1183.9, "taker_buy_quote": 21.871524}, {"ts": 1772817720000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 540.5, "quote_volume": 9.97763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817780000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01845, "volume": 2577.1, "quote_volume": 47.555163, "trades": 2, "taker_buy_volume": 2193.7, "taker_buy_quote": 40.473765}, {"ts": 1772817840000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 2848.6, "quote_volume": 52.493148, "trades": 2, "taker_buy_volume": 2193.6, "taker_buy_quote": 40.428048}, {"ts": 1772817900000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 22605.3, "quote_volume": 415.93752, "trades": 9, "taker_buy_volume": 12738.3, "taker_buy_quote": 234.38472}, {"ts": 1772817960000, "open": 0.0184, "high": 0.0184, "low": 0.01837, "close": 0.01837, "volume": 27182.1, "quote_volume": 499.674802, "trades": 12, "taker_buy_volume": 20734.3, "taker_buy_quote": 381.170216}, {"ts": 1772818020000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 50026.8, "quote_volume": 919.041707, "trades": 12, "taker_buy_volume": 18350.0, "taker_buy_quote": 337.138891}, {"ts": 1772818080000, "open": 0.01839, "high": 0.01841, "low": 0.01838, "close": 0.0184, "volume": 10407.2, "quote_volume": 191.397239, "trades": 6, "taker_buy_volume": 9377.6, "taker_buy_quote": 172.473191}, {"ts": 1772818140000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 2783.9, "quote_volume": 51.21289, "trades": 5, "taker_buy_volume": 2240.4, "taker_buy_quote": 41.22336}, {"ts": 1772818200000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 3457.2, "quote_volume": 63.602698, "trades": 8, "taker_buy_volume": 2968.1, "taker_buy_quote": 54.61304}, {"ts": 1772818260000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 12158.8, "quote_volume": 223.600332, "trades": 3, "taker_buy_volume": 12158.8, "taker_buy_quote": 223.600332}, {"ts": 1772818320000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 19374.1, "quote_volume": 356.159893, "trades": 10, "taker_buy_volume": 5853.0, "taker_buy_quote": 107.63667}, {"ts": 1772818380000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 2222.6, "quote_volume": 40.861658, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818440000, "open": 0.01839, "high": 0.01839, "low": 0.01835, "close": 0.01836, "volume": 12875.4, "quote_volume": 236.403845, "trades": 6, "taker_buy_volume": 6942.7, "taker_buy_quote": 127.484364}, {"ts": 1772818500000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 59175.5, "quote_volume": 1084.686915, "trades": 8, "taker_buy_volume": 40695.7, "taker_buy_quote": 745.952181}, {"ts": 1772818560000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 11022.9, "quote_volume": 201.939528, "trades": 2, "taker_buy_volume": 11022.9, "taker_buy_quote": 201.939528}, {"ts": 1772818620000, "open": 0.0183, "high": 0.0183, "low": 0.01824, "close": 0.01826, "volume": 17726.6, "quote_volume": 323.774241, "trades": 11, "taker_buy_volume": 1758.3, "taker_buy_quote": 32.106558}, {"ts": 1772818680000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 219737.0, "quote_volume": 4012.319371, "trades": 28, "taker_buy_volume": 207524.7, "taker_buy_quote": 3789.401022}, {"ts": 1772818740000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01826, "volume": 8752.6, "quote_volume": 159.829643, "trades": 6, "taker_buy_volume": 7601.9, "taker_buy_quote": 138.822233}, {"ts": 1772818800000, "open": 0.0183, "high": 0.0183, "low": 0.01827, "close": 0.01827, "volume": 2631.6, "quote_volume": 48.127134, "trades": 5, "taker_buy_volume": 1593.4, "taker_buy_quote": 29.15922}, {"ts": 1772818860000, "open": 0.01827, "high": 0.0183, "low": 0.01827, "close": 0.0183, "volume": 2311.5, "quote_volume": 42.264046, "trades": 5, "taker_buy_volume": 934.1, "taker_buy_quote": 17.09403}, {"ts": 1772818920000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 2137.5, "quote_volume": 39.111359, "trades": 4, "taker_buy_volume": 1648.4, "taker_buy_quote": 30.16572}, {"ts": 1772818980000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 2453.7, "quote_volume": 44.882569, "trades": 5, "taker_buy_volume": 439.6, "taker_buy_quote": 8.04468}, {"ts": 1772819040000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 2336.9, "quote_volume": 42.770705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819100000, "open": 0.01832, "high": 0.01835, "low": 0.01832, "close": 0.01835, "volume": 2094.8, "quote_volume": 38.426536, "trades": 2, "taker_buy_volume": 1660.0, "taker_buy_quote": 30.461}, {"ts": 1772819160000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819220000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1000.0, "quote_volume": 18.37, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.37}, {"ts": 1772819280000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1721.8, "quote_volume": 31.629466, "trades": 2, "taker_buy_volume": 1721.8, "taker_buy_quote": 31.629466}, {"ts": 1772819340000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 4721.8, "quote_volume": 86.739466, "trades": 2, "taker_buy_volume": 4721.8, "taker_buy_quote": 86.739466}, {"ts": 1772819400000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 486.5, "quote_volume": 8.9516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819460000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1627.4, "quote_volume": 29.93335, "trades": 3, "taker_buy_volume": 546.4, "taker_buy_quote": 10.05376}, {"ts": 1772819520000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1475.5, "quote_volume": 27.138817, "trades": 3, "taker_buy_volume": 1475.5, "taker_buy_quote": 27.138817}, {"ts": 1772819580000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 11506.7, "quote_volume": 211.72328, "trades": 5, "taker_buy_volume": 8024.4, "taker_buy_quote": 147.64896}, {"ts": 1772819640000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01839, "volume": 9956.2, "quote_volume": 183.080907, "trades": 5, "taker_buy_volume": 4148.0, "taker_buy_quote": 76.268109}, {"ts": 1772819700000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 601.1, "quote_volume": 11.06024, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1772819760000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 960.1, "quote_volume": 17.66584, "trades": 2, "taker_buy_volume": 419.6, "taker_buy_quote": 7.72064}, {"ts": 1772819820000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1471.7, "quote_volume": 27.07928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819880000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2395.7, "quote_volume": 44.07764, "trades": 5, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.16312}, {"ts": 1772819940000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1135.1, "quote_volume": 20.874489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820000000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1068.4, "quote_volume": 19.652248, "trades": 2, "taker_buy_volume": 437.2, "taker_buy_quote": 8.04448}, {"ts": 1772820060000, "open": 0.0184, "high": 0.01846, "low": 0.01839, "close": 0.01846, "volume": 68105.9, "quote_volume": 1254.840188, "trades": 17, "taker_buy_volume": 61282.9, "taker_buy_quote": 1129.287258}, {"ts": 1772820120000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820180000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820240000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 518.0, "quote_volume": 9.54674, "trades": 1, "taker_buy_volume": 518.0, "taker_buy_quote": 9.54674}, {"ts": 1772820300000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820360000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 11006.1, "quote_volume": 203.172606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820420000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01846, "volume": 1578.8, "quote_volume": 29.145218, "trades": 3, "taker_buy_volume": 543.5, "taker_buy_quote": 10.038445}, {"ts": 1772820480000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820540000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 16238.1, "quote_volume": 299.917707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820600000, "open": 0.01848, "high": 0.01849, "low": 0.01845, "close": 0.01846, "volume": 42220.7, "quote_volume": 780.145692, "trades": 11, "taker_buy_volume": 12297.8, "taker_buy_quote": 227.309888}, {"ts": 1772820660000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820720000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820780000, "open": 0.01848, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 1991.0, "quote_volume": 36.78765, "trades": 3, "taker_buy_volume": 1689.5, "taker_buy_quote": 31.22196}, {"ts": 1772820840000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820900000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 5850.0, "quote_volume": 108.0495, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 108.0495}, {"ts": 1772820960000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 7888.4, "quote_volume": 145.795023, "trades": 6, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.108615}, {"ts": 1772821020000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 806.3, "quote_volume": 14.900424, "trades": 2, "taker_buy_volume": 485.9, "taker_buy_quote": 8.979432}, {"ts": 1772821080000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 4793.5, "quote_volume": 88.636116, "trades": 2, "taker_buy_volume": 4363.4, "taker_buy_quote": 80.679266}, {"ts": 1772821140000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 489.1, "quote_volume": 9.04835, "trades": 1, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1772821200000, "open": 0.0185, "high": 0.0185, "low": 0.01847, "close": 0.01847, "volume": 2059.6, "quote_volume": 38.077736, "trades": 4, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.1031}, {"ts": 1772821260000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1135.6, "quote_volume": 21.002679, "trades": 2, "taker_buy_volume": 1135.6, "taker_buy_quote": 21.002679}, {"ts": 1772821320000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1413.0, "quote_volume": 26.1405, "trades": 3, "taker_buy_volume": 1413.0, "taker_buy_quote": 26.1405}, {"ts": 1772821380000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1576.1, "quote_volume": 29.15785, "trades": 3, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.15785}, {"ts": 1772821440000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 1627.8, "quote_volume": 30.099135, "trades": 3, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.108615}, {"ts": 1772821500000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1509.1, "quote_volume": 27.914049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821560000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1559.1, "quote_volume": 28.827759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821620000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1370.4, "quote_volume": 25.348479, "trades": 3, "taker_buy_volume": 978.3, "taker_buy_quote": 18.09855}, {"ts": 1772821680000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 10938.7, "quote_volume": 202.256563, "trades": 6, "taker_buy_volume": 2174.0, "taker_buy_quote": 40.19726}, {"ts": 1772821740000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 3176.6, "quote_volume": 58.703568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821800000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2276.2, "quote_volume": 42.103786, "trades": 4, "taker_buy_volume": 1684.8, "taker_buy_quote": 31.1688}, {"ts": 1772821860000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 8379.8, "quote_volume": 155.089639, "trades": 6, "taker_buy_volume": 5850.0, "taker_buy_quote": 108.2835}, {"ts": 1772821920000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 430.1, "quote_volume": 7.95685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821980000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1612.8, "quote_volume": 29.820672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822040000, "open": 0.01849, "high": 0.01852, "low": 0.01849, "close": 0.0185, "volume": 5405.9, "quote_volume": 100.065011, "trades": 6, "taker_buy_volume": 3578.0, "taker_buy_quote": 66.24456}, {"ts": 1772822100000, "open": 0.01851, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 10326.4, "quote_volume": 191.155244, "trades": 6, "taker_buy_volume": 8767.2, "taker_buy_quote": 162.310044}, {"ts": 1772822160000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2000.4, "quote_volume": 36.992235, "trades": 4, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.092774}, {"ts": 1772822220000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2010.9, "quote_volume": 37.187519, "trades": 4, "taker_buy_volume": 2010.9, "taker_buy_quote": 37.187519}, {"ts": 1772822280000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 978.2, "quote_volume": 18.0967, "trades": 2, "taker_buy_volume": 978.2, "taker_buy_quote": 18.0967}, {"ts": 1772822340000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 430.1, "quote_volume": 7.952549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822400000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2314.2, "quote_volume": 42.8127, "trades": 4, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.11405}, {"ts": 1772822460000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2053.6, "quote_volume": 37.980847, "trades": 4, "taker_buy_volume": 978.3, "taker_buy_quote": 18.09855}, {"ts": 1772822520000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2428.4, "quote_volume": 44.907094, "trades": 5, "taker_buy_volume": 597.8, "taker_buy_quote": 11.0593}, {"ts": 1772822580000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1397.8, "quote_volume": 25.845322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822640000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 914.0, "quote_volume": 16.89986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822700000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 1402.6, "quote_volume": 25.94277, "trades": 4, "taker_buy_volume": 434.8, "taker_buy_quote": 8.048148}, {"ts": 1772822760000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 5291.2, "quote_volume": 97.940112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822820000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822880000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 489.1, "quote_volume": 9.04835, "trades": 1, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1772822940000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 434.8, "quote_volume": 8.0438, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 8.0438}, {"ts": 1772823000000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823060000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1988.6, "quote_volume": 36.769214, "trades": 3, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.096781}, {"ts": 1772823120000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1086.9, "quote_volume": 20.10765, "trades": 2, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.10765}, {"ts": 1772823180000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 171460.5, "quote_volume": 3167.612208, "trades": 63, "taker_buy_volume": 79091.9, "taker_buy_quote": 1461.170274}, {"ts": 1772823240000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 4134.3, "quote_volume": 76.319178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823300000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823360000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823420000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 434.8, "quote_volume": 8.026408, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 8.026408}, {"ts": 1772823480000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 454.6, "quote_volume": 8.378278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823540000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 2349.0, "quote_volume": 43.31556, "trades": 2, "taker_buy_volume": 2349.0, "taker_buy_quote": 43.31556}, {"ts": 1772823600000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 9504.3, "quote_volume": 175.348702, "trades": 9, "taker_buy_volume": 3654.3, "taker_buy_quote": 67.416202}, {"ts": 1772823660000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 16765.8, "quote_volume": 309.37617, "trades": 5, "taker_buy_volume": 15797.8, "taker_buy_quote": 291.51657}, {"ts": 1772823720000, "open": 0.01847, "high": 0.01848, "low": 0.01846, "close": 0.01847, "volume": 27770.6, "quote_volume": 512.941916, "trades": 16, "taker_buy_volume": 16508.0, "taker_buy_quote": 304.97582}, {"ts": 1772823780000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 2552.0, "quote_volume": 47.13544, "trades": 7, "taker_buy_volume": 2552.0, "taker_buy_quote": 47.13544}, {"ts": 1772823840000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823900000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823960000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 8252.0, "quote_volume": 152.35594, "trades": 4, "taker_buy_volume": 8252.0, "taker_buy_quote": 152.35594}, {"ts": 1772824020000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824080000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824140000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824200000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 16884.5, "quote_volume": 311.402025, "trades": 9, "taker_buy_volume": 13207.7, "taker_buy_quote": 243.565065}, {"ts": 1772824260000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 543.5, "quote_volume": 10.03301, "trades": 1, "taker_buy_volume": 543.5, "taker_buy_quote": 10.03301}, {"ts": 1772824320000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824380000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 15818.9, "quote_volume": 292.175083, "trades": 19, "taker_buy_volume": 9968.9, "taker_buy_quote": 184.125583}, {"ts": 1772824440000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 5805.5, "quote_volume": 107.263647, "trades": 4, "taker_buy_volume": 3099.2, "taker_buy_quote": 57.278286}, {"ts": 1772824500000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1032.6, "quote_volume": 19.092774, "trades": 2, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.092774}, {"ts": 1772824560000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1516.5, "quote_volume": 28.050411, "trades": 3, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.1031}, {"ts": 1772824620000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 7610.9, "quote_volume": 140.729889, "trades": 7, "taker_buy_volume": 978.3, "taker_buy_quote": 18.093115}, {"ts": 1772824680000, "open": 0.0185, "high": 0.0185, "low": 0.01846, "close": 0.01848, "volume": 5769.0, "quote_volume": 106.587626, "trades": 6, "taker_buy_volume": 2656.4, "taker_buy_quote": 49.102228}, {"ts": 1772824740000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2261.8, "quote_volume": 41.8433, "trades": 4, "taker_buy_volume": 810.2, "taker_buy_quote": 14.9887}, {"ts": 1772824800000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1564.4, "quote_volume": 28.936561, "trades": 3, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1772824860000, "open": 0.01849, "high": 0.01849, "low": 0.01846, "close": 0.01846, "volume": 2682.8, "quote_volume": 49.552251, "trades": 3, "taker_buy_volume": 489.1, "taker_buy_quote": 9.043459}, {"ts": 1772824920000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 2119.6, "quote_volume": 39.164773, "trades": 4, "taker_buy_volume": 2119.6, "taker_buy_quote": 39.164773}, {"ts": 1772824980000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 923.9, "quote_volume": 17.064433, "trades": 2, "taker_buy_volume": 923.9, "taker_buy_quote": 17.064433}, {"ts": 1772825040000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825100000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825160000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825220000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 700.6, "quote_volume": 12.933076, "trades": 1, "taker_buy_volume": 700.6, "taker_buy_quote": 12.933076}, {"ts": 1772825280000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825340000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825400000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1014.6, "quote_volume": 18.71937, "trades": 2, "taker_buy_volume": 654.1, "taker_buy_quote": 12.068145}, {"ts": 1772825460000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825520000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825580000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825640000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 1084.0, "quote_volume": 19.97815, "trades": 2, "taker_buy_volume": 543.5, "taker_buy_quote": 10.02214}, {"ts": 1772825700000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 4809.4, "quote_volume": 88.681012, "trades": 3, "taker_buy_volume": 4377.0, "taker_buy_quote": 80.71188}, {"ts": 1772825760000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825820000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825880000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825940000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 377.5, "quote_volume": 6.946, "trades": 1, "taker_buy_volume": 377.5, "taker_buy_quote": 6.946}, {"ts": 1772826000000, "open": 0.01841, "high": 0.01842, "low": 0.01839, "close": 0.01842, "volume": 4705.3, "quote_volume": 86.647785, "trades": 4, "taker_buy_volume": 4272.9, "taker_buy_quote": 78.695949}, {"ts": 1772826060000, "open": 0.01841, "high": 0.01844, "low": 0.01841, "close": 0.01844, "volume": 7296.6, "quote_volume": 134.520581, "trades": 6, "taker_buy_volume": 6701.5, "taker_buy_quote": 123.56479}, {"ts": 1772826120000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 491.7, "quote_volume": 9.062031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826180000, "open": 0.01843, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 10543.5, "quote_volume": 194.332685, "trades": 9, "taker_buy_volume": 10000.0, "taker_buy_quote": 184.321415}, {"ts": 1772826240000, "open": 0.01842, "high": 0.01842, "low": 0.01839, "close": 0.01839, "volume": 2056.9, "quote_volume": 37.85783, "trades": 4, "taker_buy_volume": 543.5, "taker_buy_quote": 10.01127}, {"ts": 1772826300000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1519.3, "quote_volume": 27.945391, "trades": 3, "taker_buy_volume": 546.4, "taker_buy_quote": 10.05376}, {"ts": 1772826360000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 10789.5, "quote_volume": 198.453283, "trades": 8, "taker_buy_volume": 1244.0, "taker_buy_quote": 22.8896}, {"ts": 1772826420000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.0184, "volume": 2255.2, "quote_volume": 41.4997, "trades": 4, "taker_buy_volume": 834.4, "taker_buy_quote": 15.361304}, {"ts": 1772826480000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 5201.2, "quote_volume": 95.70208, "trades": 4, "taker_buy_volume": 437.2, "taker_buy_quote": 8.04448}, {"ts": 1772826540000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1475.5, "quote_volume": 27.1492, "trades": 3, "taker_buy_volume": 1475.5, "taker_buy_quote": 27.1492}, {"ts": 1772826600000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 594.6, "quote_volume": 10.94064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826660000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1530.0, "quote_volume": 28.146536, "trades": 3, "taker_buy_volume": 983.6, "taker_buy_quote": 18.09824}, {"ts": 1772826720000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2076.5, "quote_volume": 38.2076, "trades": 4, "taker_buy_volume": 2076.5, "taker_buy_quote": 38.2076}, {"ts": 1772826780000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1202.2, "quote_volume": 22.12048, "trades": 2, "taker_buy_volume": 1202.2, "taker_buy_quote": 22.12048}, {"ts": 1772826840000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 983.6, "quote_volume": 18.088404, "trades": 2, "taker_buy_volume": 983.6, "taker_buy_quote": 18.088404}, {"ts": 1772826900000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2899.0, "quote_volume": 53.3416, "trades": 2, "taker_buy_volume": 2899.0, "taker_buy_quote": 53.3416}, {"ts": 1772826960000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 892.4, "quote_volume": 16.42476, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 8.4686}, {"ts": 1772827020000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 4007.2, "quote_volume": 73.75109, "trades": 5, "taker_buy_volume": 633.2, "taker_buy_quote": 11.663544}, {"ts": 1772827080000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827140000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1135.1, "quote_volume": 20.88584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827200000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 3583.7, "quote_volume": 65.951881, "trades": 6, "taker_buy_volume": 1180.1, "taker_buy_quote": 21.725641}, {"ts": 1772827260000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1135.1, "quote_volume": 20.88584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827320000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 11349.5, "quote_volume": 209.05779, "trades": 4, "taker_buy_volume": 10863.0, "taker_buy_quote": 200.09646}, {"ts": 1772827380000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 7695.2, "quote_volume": 141.610132, "trades": 5, "taker_buy_volume": 7208.7, "taker_buy_quote": 132.653667}, {"ts": 1772827440000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 6615.9, "quote_volume": 121.804154, "trades": 7, "taker_buy_volume": 543.5, "taker_buy_quote": 10.01127}, {"ts": 1772827500000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 5683.6, "quote_volume": 104.521404, "trades": 4, "taker_buy_volume": 5683.6, "taker_buy_quote": 104.521404}, {"ts": 1772827560000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1031.8, "quote_volume": 18.979174, "trades": 2, "taker_buy_volume": 437.2, "taker_buy_quote": 8.04448}, {"ts": 1772827620000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1475.5, "quote_volume": 27.144828, "trades": 3, "taker_buy_volume": 1475.5, "taker_buy_quote": 27.144828}, {"ts": 1772827680000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 9256.2, "quote_volume": 170.138792, "trades": 8, "taker_buy_volume": 7080.2, "taker_buy_quote": 130.143912}, {"ts": 1772827740000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1584.7, "quote_volume": 29.154108, "trades": 3, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.154108}, {"ts": 1772827800000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 1771.6, "quote_volume": 32.587146, "trades": 4, "taker_buy_volume": 1475.5, "taker_buy_quote": 27.144828}, {"ts": 1772827860000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 8129.7, "quote_volume": 149.347507, "trades": 5, "taker_buy_volume": 929.0, "taker_buy_quote": 17.070648}, {"ts": 1772827920000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1447.1, "quote_volume": 26.568756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827980000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 874.4, "quote_volume": 16.053984, "trades": 2, "taker_buy_volume": 874.4, "taker_buy_quote": 16.053984}, {"ts": 1772828040000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 2784.2, "quote_volume": 51.135972, "trades": 5, "taker_buy_volume": 2295.1, "taker_buy_quote": 42.160987}, {"ts": 1772828100000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1417.9, "quote_volume": 26.018465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828160000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1086.9, "quote_volume": 19.944615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828220000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 5850.0, "quote_volume": 107.406, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 107.406}, {"ts": 1772828280000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 6613.1, "quote_volume": 121.416516, "trades": 3, "taker_buy_volume": 6613.1, "taker_buy_quote": 121.416516}, {"ts": 1772828340000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 29895.3, "quote_volume": 549.195016, "trades": 8, "taker_buy_volume": 29895.3, "taker_buy_quote": 549.195016}, {"ts": 1772828400000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828460000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 5850.0, "quote_volume": 107.406, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 107.406}, {"ts": 1772828520000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1394.1, "quote_volume": 25.595676, "trades": 1, "taker_buy_volume": 1394.1, "taker_buy_quote": 25.595676}, {"ts": 1772828580000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2454.1, "quote_volume": 45.081817, "trades": 1, "taker_buy_volume": 2454.1, "taker_buy_quote": 45.081817}, {"ts": 1772828640000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828700000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 3534.0, "quote_volume": 64.8489, "trades": 2, "taker_buy_volume": 3534.0, "taker_buy_quote": 64.8489}, {"ts": 1772828760000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 7341.0, "quote_volume": 134.54562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828820000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 3744.5, "quote_volume": 68.636685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828880000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828940000, "open": 0.01833, "high": 0.01836, "low": 0.01832, "close": 0.01836, "volume": 44399.7, "quote_volume": 814.706094, "trades": 11, "taker_buy_volume": 43367.1, "taker_buy_quote": 795.783971}, {"ts": 1772829000000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 6779.0, "quote_volume": 124.31757, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 107.289}, {"ts": 1772829060000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829120000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 4540.9, "quote_volume": 83.325515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829180000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829240000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829300000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 62231.8, "quote_volume": 1140.909867, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829360000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829420000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 7824.5, "quote_volume": 143.536035, "trades": 4, "taker_buy_volume": 7824.5, "taker_buy_quote": 143.536035}, {"ts": 1772829480000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829540000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829600000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 3641.8, "quote_volume": 66.958231, "trades": 2, "taker_buy_volume": 3641.8, "taker_buy_quote": 66.958231}, {"ts": 1772829660000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 3531.2, "quote_volume": 64.95254, "trades": 6, "taker_buy_volume": 2021.8, "taker_buy_quote": 37.20112}, {"ts": 1772829720000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1527.4, "quote_volume": 28.099269, "trades": 3, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.10472}, {"ts": 1772829780000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1738.4, "quote_volume": 31.969176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829840000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 773.5, "quote_volume": 14.2324, "trades": 2, "taker_buy_volume": 773.5, "taker_buy_quote": 14.2324}, {"ts": 1772829900000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 1579.9, "quote_volume": 29.0713, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.119464}, {"ts": 1772829960000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 1846.0, "quote_volume": 33.958868, "trades": 4, "taker_buy_volume": 546.4, "taker_buy_quote": 10.059224}, {"ts": 1772830020000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 1876.4, "quote_volume": 34.52472, "trades": 3, "taker_buy_volume": 1104.8, "taker_buy_quote": 20.334996}, {"ts": 1772830080000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1416.0, "quote_volume": 26.050076, "trades": 3, "taker_buy_volume": 983.6, "taker_buy_quote": 18.09824}, {"ts": 1772830140000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1135.1, "quote_volume": 20.874489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830200000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 7428.7, "quote_volume": 136.741175, "trades": 4, "taker_buy_volume": 6888.2, "taker_buy_quote": 126.80138}, {"ts": 1772830260000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2017.0, "quote_volume": 37.108476, "trades": 4, "taker_buy_volume": 1584.6, "taker_buy_quote": 29.15664}, {"ts": 1772830320000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1144.6, "quote_volume": 21.055205, "trades": 2, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1772830380000, "open": 0.0184, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 2179.8, "quote_volume": 40.110974, "trades": 5, "taker_buy_volume": 1636.3, "taker_buy_quote": 30.118819}, {"ts": 1772830440000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 924.2, "quote_volume": 17.004734, "trades": 2, "taker_buy_volume": 434.8, "taker_buy_quote": 8.004668}, {"ts": 1772830500000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 601.1, "quote_volume": 11.06024, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1772830560000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 491.8, "quote_volume": 9.04912, "trades": 1, "taker_buy_volume": 491.8, "taker_buy_quote": 9.04912}, {"ts": 1772830620000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 1960.1, "quote_volume": 36.071851, "trades": 4, "taker_buy_volume": 601.1, "taker_buy_quote": 11.066251}, {"ts": 1772830680000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1567.5, "quote_volume": 28.842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830740000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 21199.1, "quote_volume": 390.047261, "trades": 9, "taker_buy_volume": 20073.0, "taker_buy_quote": 369.338282}, {"ts": 1772830800000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2173.9, "quote_volume": 39.994355, "trades": 4, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.10936}, {"ts": 1772830860000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 28089.6, "quote_volume": 516.320728, "trades": 9, "taker_buy_volume": 1694.0, "taker_buy_quote": 31.1696}, {"ts": 1772830920000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 2666.7, "quote_volume": 49.045531, "trades": 2, "taker_buy_volume": 2666.7, "taker_buy_quote": 49.045531}, {"ts": 1772830980000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 437.2, "quote_volume": 8.040108, "trades": 1, "taker_buy_volume": 437.2, "taker_buy_quote": 8.040108}, {"ts": 1772831040000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1475.4, "quote_volume": 27.14736, "trades": 3, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.14736}, {"ts": 1772831100000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2076.5, "quote_volume": 38.2076, "trades": 4, "taker_buy_volume": 2076.5, "taker_buy_quote": 38.2076}, {"ts": 1772831160000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 546.4, "quote_volume": 10.05376, "trades": 2, "taker_buy_volume": 546.4, "taker_buy_quote": 10.05376}, {"ts": 1772831220000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 717.2, "quote_volume": 13.189308, "trades": 1, "taker_buy_volume": 717.2, "taker_buy_quote": 13.189308}, {"ts": 1772831280000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 978.8, "quote_volume": 18.005596, "trades": 2, "taker_buy_volume": 546.4, "taker_buy_quote": 10.05376}, {"ts": 1772831340000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1310.0, "quote_volume": 24.099082, "trades": 3, "taker_buy_volume": 1310.0, "taker_buy_quote": 24.099082}, {"ts": 1772831400000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 2568.3, "quote_volume": 47.235409, "trades": 5, "taker_buy_volume": 2568.3, "taker_buy_quote": 47.235409}, {"ts": 1772831460000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 983.6, "quote_volume": 18.088404, "trades": 2, "taker_buy_volume": 983.6, "taker_buy_quote": 18.088404}, {"ts": 1772831520000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831580000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1092.8, "quote_volume": 20.096592, "trades": 2, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.096592}, {"ts": 1772831640000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1092.8, "quote_volume": 20.096592, "trades": 2, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.096592}, {"ts": 1772831700000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2960.5, "quote_volume": 54.4732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831760000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1475.4, "quote_volume": 27.142988, "trades": 3, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.142988}, {"ts": 1772831820000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1686.7, "quote_volume": 31.03528, "trades": 3, "taker_buy_volume": 1686.7, "taker_buy_quote": 31.03528}, {"ts": 1772831880000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1674.1, "quote_volume": 30.80344, "trades": 3, "taker_buy_volume": 1674.1, "taker_buy_quote": 30.80344}, {"ts": 1772831940000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1584.7, "quote_volume": 29.15848, "trades": 4, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.15848}, {"ts": 1772832000000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01839, "volume": 6517.8, "quote_volume": 119.819567, "trades": 4, "taker_buy_volume": 6517.8, "taker_buy_quote": 119.819567}, {"ts": 1772832060000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 874.4, "quote_volume": 16.080216, "trades": 2, "taker_buy_volume": 874.4, "taker_buy_quote": 16.080216}, {"ts": 1772832120000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832180000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832240000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 482.4, "quote_volume": 8.85204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832300000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 6898.6, "quote_volume": 126.574819, "trades": 2, "taker_buy_volume": 5449.5, "taker_buy_quote": 99.998325}, {"ts": 1772832360000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832420000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 1625.6, "quote_volume": 29.823524, "trades": 3, "taker_buy_volume": 1002.0, "taker_buy_quote": 18.3867}, {"ts": 1772832480000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 326.6, "quote_volume": 5.999642, "trades": 1, "taker_buy_volume": 326.6, "taker_buy_quote": 5.999642}, {"ts": 1772832540000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832600000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832660000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832720000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832780000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832840000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832900000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832960000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833020000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 720.0, "quote_volume": 13.2336, "trades": 1, "taker_buy_volume": 720.0, "taker_buy_quote": 13.2336}, {"ts": 1772833080000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 329.1, "quote_volume": 6.045567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833140000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833200000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833260000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833320000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833380000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833440000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833500000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833560000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 5850.0, "quote_volume": 107.4645, "trades": 1, "taker_buy_volume": 5850.0, "taker_buy_quote": 107.4645}, {"ts": 1772833620000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 685.3, "quote_volume": 12.588961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833680000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833740000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833800000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833860000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833920000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833980000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834040000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2500.7, "quote_volume": 45.887845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834100000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 18460.3, "quote_volume": 338.746505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834160000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834220000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834280000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834340000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834400000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 678.1, "quote_volume": 12.456697, "trades": 1, "taker_buy_volume": 678.1, "taker_buy_quote": 12.456697}, {"ts": 1772834460000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1518.5, "quote_volume": 27.864475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834520000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834580000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 5449.5, "quote_volume": 100.05282, "trades": 1, "taker_buy_volume": 5449.5, "taker_buy_quote": 100.05282}, {"ts": 1772834640000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 2827.4, "quote_volume": 51.911064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834700000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 363.2, "quote_volume": 6.66472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834760000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834820000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 839.4, "quote_volume": 15.394596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834880000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834940000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1500.0, "quote_volume": 27.525, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.525}, {"ts": 1772835000000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 12500.0, "quote_volume": 229.5, "trades": 4, "taker_buy_volume": 12500.0, "taker_buy_quote": 229.5}, {"ts": 1772835060000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835120000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835180000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835240000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 5107.4, "quote_volume": 93.618642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835300000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835360000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 14713.0, "quote_volume": 269.54216, "trades": 4, "taker_buy_volume": 14713.0, "taker_buy_quote": 269.54216}, {"ts": 1772835420000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 614.2, "quote_volume": 11.264428, "trades": 1, "taker_buy_volume": 614.2, "taker_buy_quote": 11.264428}, {"ts": 1772835480000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2180.9, "quote_volume": 40.019515, "trades": 1, "taker_buy_volume": 2180.9, "taker_buy_quote": 40.019515}, {"ts": 1772835540000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 10794.2, "quote_volume": 198.181512, "trades": 3, "taker_buy_volume": 10794.2, "taker_buy_quote": 198.181512}, {"ts": 1772835600000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835660000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835720000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 4496.0, "quote_volume": 82.5016, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 82.5016}, {"ts": 1772835780000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 491.8, "quote_volume": 9.02453, "trades": 1, "taker_buy_volume": 491.8, "taker_buy_quote": 9.02453}, {"ts": 1772835840000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 1633.7, "quote_volume": 29.957743, "trades": 3, "taker_buy_volume": 601.1, "taker_buy_quote": 11.030185}, {"ts": 1772835900000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1639.6, "quote_volume": 30.08666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835960000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836020000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836080000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836140000, "open": 0.01837, "high": 0.01837, "low": 0.01834, "close": 0.01834, "volume": 1738.3, "quote_volume": 31.906483, "trades": 4, "taker_buy_volume": 868.7, "taker_buy_quote": 15.958019}, {"ts": 1772836200000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 656.2, "quote_volume": 12.034708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836260000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1563.4, "quote_volume": 28.735292, "trades": 2, "taker_buy_volume": 1563.4, "taker_buy_quote": 28.735292}, {"ts": 1772836320000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 434.8, "quote_volume": 7.982928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836380000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1578.2, "quote_volume": 29.007316, "trades": 1, "taker_buy_volume": 1578.2, "taker_buy_quote": 29.007316}, {"ts": 1772836440000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836500000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836560000, "open": 0.01839, "high": 0.01839, "low": 0.01835, "close": 0.01835, "volume": 1415.5, "quote_volume": 26.009305, "trades": 3, "taker_buy_volume": 872.0, "taker_buy_quote": 16.03608}, {"ts": 1772836620000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836680000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836740000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 926.0, "quote_volume": 17.00136, "trades": 2, "taker_buy_volume": 926.0, "taker_buy_quote": 17.00136}, {"ts": 1772836800000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 929.0, "quote_volume": 17.032425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836860000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836920000, "open": 0.01836, "high": 0.01836, "low": 0.01833, "close": 0.01833, "volume": 1694.0, "quote_volume": 31.074127, "trades": 4, "taker_buy_volume": 601.1, "taker_buy_quote": 11.036196}, {"ts": 1772836980000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837040000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1194.9, "quote_volume": 21.890568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837100000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837160000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837220000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837280000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837340000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837400000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837460000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837520000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837580000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837640000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837700000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837760000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837820000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 13612.2, "quote_volume": 250.175914, "trades": 4, "taker_buy_volume": 13612.2, "taker_buy_quote": 250.175914}, {"ts": 1772837880000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837940000, "open": 0.01839, "high": 0.01839, "low": 0.01836, "close": 0.01839, "volume": 2277.0, "quote_volume": 41.857725, "trades": 5, "taker_buy_volume": 1733.5, "taker_buy_quote": 31.879065}, {"ts": 1772838000000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 614.4, "quote_volume": 11.298816, "trades": 1, "taker_buy_volume": 614.4, "taker_buy_quote": 11.298816}, {"ts": 1772838060000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838120000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838180000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838240000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838300000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838360000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838420000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838480000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 306.3, "quote_volume": 5.626731, "trades": 1, "taker_buy_volume": 306.3, "taker_buy_quote": 5.626731}, {"ts": 1772838540000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838600000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838660000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838720000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 2125.2, "quote_volume": 39.007802, "trades": 4, "taker_buy_volume": 1581.7, "taker_buy_quote": 29.040012}, {"ts": 1772838780000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 2099.3, "quote_volume": 38.534452, "trades": 4, "taker_buy_volume": 1664.5, "taker_buy_quote": 30.56022}, {"ts": 1772838840000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1000.0, "quote_volume": 18.36, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.36}, {"ts": 1772838900000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1961.8, "quote_volume": 35.99903, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838960000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839020000, "open": 0.01838, "high": 0.01838, "low": 0.01835, "close": 0.01835, "volume": 1352.5, "quote_volume": 24.842645, "trades": 2, "taker_buy_volume": 809.0, "taker_buy_quote": 14.86942}, {"ts": 1772839080000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839140000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 494.8, "quote_volume": 9.07958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839200000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839260000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839320000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839380000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839440000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839500000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839560000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839620000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 437.2, "quote_volume": 8.040108, "trades": 1, "taker_buy_volume": 437.2, "taker_buy_quote": 8.040108}, {"ts": 1772839680000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 284.0, "quote_volume": 5.22276, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 5.22276}, {"ts": 1772839740000, "open": 0.01839, "high": 0.01839, "low": 0.01836, "close": 0.01836, "volume": 1470.3, "quote_volume": 27.0111, "trades": 3, "taker_buy_volume": 546.4, "taker_buy_quote": 10.048296}, {"ts": 1772839800000, "open": 0.01837, "high": 0.0184, "low": 0.01837, "close": 0.01837, "volume": 1565.5, "quote_volume": 28.772836, "trades": 3, "taker_buy_volume": 486.7, "taker_buy_quote": 8.95528}, {"ts": 1772839860000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839920000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839980000, "open": 0.01839, "high": 0.01839, "low": 0.01836, "close": 0.01836, "volume": 869.5, "quote_volume": 15.977061, "trades": 2, "taker_buy_volume": 434.7, "taker_buy_quote": 7.994133}, {"ts": 1772840040000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840100000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840160000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840220000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840280000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840340000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840400000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 872.0, "quote_volume": 16.02736, "trades": 2, "taker_buy_volume": 872.0, "taker_buy_quote": 16.02736}, {"ts": 1772840460000, "open": 0.01835, "high": 0.01838, "low": 0.01835, "close": 0.01838, "volume": 19468.5, "quote_volume": 357.801522, "trades": 7, "taker_buy_volume": 18484.9, "taker_buy_quote": 339.752462}, {"ts": 1772840520000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2175.9, "quote_volume": 40.014801, "trades": 1, "taker_buy_volume": 2175.9, "taker_buy_quote": 40.014801}, {"ts": 1772840580000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840640000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840700000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 43850.5, "quote_volume": 806.214692, "trades": 10, "taker_buy_volume": 43544.1, "taker_buy_quote": 800.579996}, {"ts": 1772840760000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 2482.3, "quote_volume": 45.638614, "trades": 4, "taker_buy_volume": 2176.0, "taker_buy_quote": 40.005757}, {"ts": 1772840820000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840880000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840940000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841000000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841060000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841120000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841180000, "open": 0.01836, "high": 0.0184, "low": 0.01836, "close": 0.01837, "volume": 6471.6, "quote_volume": 118.844125, "trades": 3, "taker_buy_volume": 491.8, "taker_buy_quote": 9.04912}, {"ts": 1772841240000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841300000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 16317.6, "quote_volume": 300.080664, "trades": 1, "taker_buy_volume": 16317.6, "taker_buy_quote": 300.080664}, {"ts": 1772841360000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841420000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 16317.6, "quote_volume": 300.080664, "trades": 1, "taker_buy_volume": 16317.6, "taker_buy_quote": 300.080664}, {"ts": 1772841480000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 9652.0, "quote_volume": 177.50028, "trades": 4, "taker_buy_volume": 9652.0, "taker_buy_quote": 177.50028}, {"ts": 1772841540000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841600000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 374.4, "quote_volume": 6.892704, "trades": 1, "taker_buy_volume": 374.4, "taker_buy_quote": 6.892704}, {"ts": 1772841660000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2285.6, "quote_volume": 42.05504, "trades": 2, "taker_buy_volume": 2285.6, "taker_buy_quote": 42.05504}, {"ts": 1772841720000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 2111.2, "quote_volume": 38.836924, "trades": 4, "taker_buy_volume": 597.8, "taker_buy_quote": 11.005498}, {"ts": 1772841780000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 437.2, "quote_volume": 8.048852, "trades": 1, "taker_buy_volume": 437.2, "taker_buy_quote": 8.048852}, {"ts": 1772841840000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.0184, "volume": 2941.2, "quote_volume": 54.110937, "trades": 6, "taker_buy_volume": 2071.6, "taker_buy_quote": 38.127689}, {"ts": 1772841900000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 546.4, "quote_volume": 10.05376, "trades": 1, "taker_buy_volume": 546.4, "taker_buy_quote": 10.05376}, {"ts": 1772841960000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842020000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 869.6, "quote_volume": 16.000688, "trades": 2, "taker_buy_volume": 437.2, "taker_buy_quote": 8.048852}, {"ts": 1772842080000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 918.9, "quote_volume": 16.898571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842140000, "open": 0.01842, "high": 0.01842, "low": 0.01839, "close": 0.01839, "volume": 856.5, "quote_volume": 15.763758, "trades": 2, "taker_buy_volume": 424.1, "taker_buy_quote": 7.811922}, {"ts": 1772842200000, "open": 0.01842, "high": 0.01844, "low": 0.0184, "close": 0.0184, "volume": 10508.4, "quote_volume": 193.68015, "trades": 6, "taker_buy_volume": 9535.5, "taker_buy_quote": 175.77879}, {"ts": 1772842260000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1405.3, "quote_volume": 25.871573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842320000, "open": 0.01841, "high": 0.01844, "low": 0.01841, "close": 0.01844, "volume": 975.3, "quote_volume": 17.968317, "trades": 2, "taker_buy_volume": 434.8, "taker_buy_quote": 8.017712}, {"ts": 1772842380000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842440000, "open": 0.01844, "high": 0.01844, "low": 0.01841, "close": 0.01841, "volume": 1089.7, "quote_volume": 20.077853, "trades": 2, "taker_buy_volume": 549.2, "taker_buy_quote": 10.127248}, {"ts": 1772842500000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 21567.9, "quote_volume": 397.065039, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842560000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842620000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 7752.1, "quote_volume": 142.707513, "trades": 3, "taker_buy_volume": 7319.7, "taker_buy_quote": 134.755677}, {"ts": 1772842680000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842740000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842800000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842860000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1225.6, "quote_volume": 22.538784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842920000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1147.5, "quote_volume": 21.125475, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.125475}, {"ts": 1772842980000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 601.1, "quote_volume": 11.066251, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 11.066251}, {"ts": 1772843040000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1694.0, "quote_volume": 31.18654, "trades": 3, "taker_buy_volume": 1694.0, "taker_buy_quote": 31.18654}, {"ts": 1772843100000, "open": 0.01841, "high": 0.01842, "low": 0.01839, "close": 0.01842, "volume": 2119.6, "quote_volume": 39.014835, "trades": 4, "taker_buy_volume": 1525.0, "taker_buy_quote": 28.080141}, {"ts": 1772843160000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2765.3, "quote_volume": 50.853867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843220000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 2073.7, "quote_volume": 38.162144, "trades": 4, "taker_buy_volume": 1584.6, "taker_buy_quote": 29.172486}, {"ts": 1772843280000, "open": 0.01839, "high": 0.01843, "low": 0.01839, "close": 0.01839, "volume": 28036.9, "quote_volume": 516.321323, "trades": 10, "taker_buy_volume": 26400.2, "taker_buy_quote": 486.210216}, {"ts": 1772843340000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 18008.0, "quote_volume": 331.191336, "trades": 5, "taker_buy_volume": 601.1, "taker_buy_quote": 11.066251}, {"ts": 1772843400000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 609.5, "quote_volume": 11.20261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843460000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 432.4, "quote_volume": 7.951836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843520000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843580000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843640000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843700000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843760000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843820000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 48243.8, "quote_volume": 887.172426, "trades": 11, "taker_buy_volume": 46691.0, "taker_buy_quote": 858.64749}, {"ts": 1772843880000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843940000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844000000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844060000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844120000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844180000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844240000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844300000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844360000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844420000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844480000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844540000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 720.3, "quote_volume": 13.239114, "trades": 1, "taker_buy_volume": 720.3, "taker_buy_quote": 13.239114}, {"ts": 1772844600000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844660000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844720000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844780000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844840000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844900000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844960000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845020000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845080000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845140000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 290.0, "quote_volume": 5.336, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 5.336}, {"ts": 1772845200000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 626.5, "quote_volume": 11.5276, "trades": 1, "taker_buy_volume": 626.5, "taker_buy_quote": 11.5276}, {"ts": 1772845260000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845320000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845380000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845440000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845500000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 2545.2, "quote_volume": 46.780776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845560000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845620000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 769.2, "quote_volume": 14.130204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845680000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845740000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1584.7, "quote_volume": 29.15848, "trades": 4, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.15848}, {"ts": 1772845800000, "open": 0.0184, "high": 0.0184, "low": 0.01837, "close": 0.01837, "volume": 2192.9, "quote_volume": 40.313081, "trades": 4, "taker_buy_volume": 983.6, "taker_buy_quote": 18.09824}, {"ts": 1772845860000, "open": 0.01837, "high": 0.01837, "low": 0.01834, "close": 0.01834, "volume": 2461.4, "quote_volume": 45.173054, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845920000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845980000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846040000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 491.8, "quote_volume": 9.014694, "trades": 1, "taker_buy_volume": 491.8, "taker_buy_quote": 9.014694}, {"ts": 1772846100000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 1306.8, "quote_volume": 23.936252, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.013876}, {"ts": 1772846160000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 7749.5, "quote_volume": 141.902089, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.013876}, {"ts": 1772846220000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846280000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846340000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846400000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846460000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846520000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 432.4, "quote_volume": 7.925892, "trades": 1, "taker_buy_volume": 432.4, "taker_buy_quote": 7.925892}, {"ts": 1772846580000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 434.8, "quote_volume": 7.95684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846640000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 494.2, "quote_volume": 9.04386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846700000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846760000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 2791.7, "quote_volume": 51.171861, "trades": 3, "taker_buy_volume": 2791.7, "taker_buy_quote": 51.171861}, {"ts": 1772846820000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846880000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1361.4, "quote_volume": 24.927234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846940000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 546.4, "quote_volume": 10.015512, "trades": 1, "taker_buy_volume": 546.4, "taker_buy_quote": 10.015512}, {"ts": 1772847000000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 2272.2, "quote_volume": 41.616004, "trades": 4, "taker_buy_volume": 601.1, "taker_buy_quote": 11.018163}, {"ts": 1772847060000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 1958.8, "quote_volume": 35.884152, "trades": 5, "taker_buy_volume": 926.2, "taker_buy_quote": 16.977246}, {"ts": 1772847120000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847180000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847240000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 907.0, "quote_volume": 16.61624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847300000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847360000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 431.5, "quote_volume": 7.918025, "trades": 1, "taker_buy_volume": 431.5, "taker_buy_quote": 7.918025}, {"ts": 1772847420000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 1962.4, "quote_volume": 35.992648, "trades": 4, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.05288}, {"ts": 1772847480000, "open": 0.01836, "high": 0.01836, "low": 0.01833, "close": 0.01833, "volume": 1522.6, "quote_volume": 27.923871, "trades": 3, "taker_buy_volume": 487.1, "taker_buy_quote": 8.943156}, {"ts": 1772847540000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1500.0, "quote_volume": 27.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847600000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847660000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847720000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847780000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847840000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847900000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 545.2, "quote_volume": 10.015324, "trades": 1, "taker_buy_volume": 545.2, "taker_buy_quote": 10.015324}, {"ts": 1772847960000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848020000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 671.4, "quote_volume": 12.313476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848080000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848140000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848200000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848260000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 15295.0, "quote_volume": 280.964259, "trades": 5, "taker_buy_volume": 14805.9, "taker_buy_quote": 271.984383}, {"ts": 1772848320000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848380000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 379.8, "quote_volume": 6.984522, "trades": 1, "taker_buy_volume": 379.8, "taker_buy_quote": 6.984522}, {"ts": 1772848440000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 2513.6, "quote_volume": 46.205432, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.1367}, {"ts": 1772848500000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 597.8, "quote_volume": 10.981586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848560000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 1041.5, "quote_volume": 19.144377, "trades": 2, "taker_buy_volume": 601.1, "taker_buy_quote": 11.054229}, {"ts": 1772848620000, "open": 0.01836, "high": 0.01839, "low": 0.01836, "close": 0.01837, "volume": 11980.6, "quote_volume": 220.253378, "trades": 10, "taker_buy_volume": 10881.5, "taker_buy_quote": 200.067259}, {"ts": 1772848680000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 923.5, "quote_volume": 16.972295, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 6.9882}, {"ts": 1772848740000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 1524.8, "quote_volume": 28.032376, "trades": 3, "taker_buy_volume": 1090.0, "taker_buy_quote": 20.0451}, {"ts": 1772848800000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848860000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 5008.8, "quote_volume": 91.961568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848920000, "open": 0.01835, "high": 0.01839, "low": 0.01835, "close": 0.01839, "volume": 2729.1, "quote_volume": 50.156577, "trades": 5, "taker_buy_volume": 2076.4, "taker_buy_quote": 38.179532}, {"ts": 1772848980000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 1092.2, "quote_volume": 20.046761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849040000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 989.5, "quote_volume": 18.16722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849100000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849160000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849220000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 726.1, "quote_volume": 13.331196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849280000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849340000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849400000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 491.8, "quote_volume": 9.044202, "trades": 1, "taker_buy_volume": 491.8, "taker_buy_quote": 9.044202}, {"ts": 1772849460000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 476.1, "quote_volume": 8.755479, "trades": 1, "taker_buy_volume": 476.1, "taker_buy_quote": 8.755479}, {"ts": 1772849520000, "open": 0.01839, "high": 0.0184, "low": 0.01837, "close": 0.0184, "volume": 2017.1, "quote_volume": 37.077676, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.103124}, {"ts": 1772849580000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1713.8, "quote_volume": 31.482506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849640000, "open": 0.01838, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 2120.7, "quote_volume": 38.977921, "trades": 3, "taker_buy_volume": 1577.2, "taker_buy_quote": 28.993826}, {"ts": 1772849700000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 1032.6, "quote_volume": 18.969406, "trades": 2, "taker_buy_volume": 543.5, "taker_buy_quote": 9.98953}, {"ts": 1772849760000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849820000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849880000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 27203.4, "quote_volume": 500.54256, "trades": 4, "taker_buy_volume": 27203.4, "taker_buy_quote": 500.54256}, {"ts": 1772849940000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850000000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850060000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850120000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850180000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 42052.1, "quote_volume": 771.876873, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850240000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850300000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850360000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850420000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 796.9, "quote_volume": 14.599208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850480000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 379.9, "quote_volume": 6.967366, "trades": 1, "taker_buy_volume": 379.9, "taker_buy_quote": 6.967366}, {"ts": 1772850540000, "open": 0.01834, "high": 0.01834, "low": 0.01831, "close": 0.01831, "volume": 1198.9, "quote_volume": 21.969892, "trades": 2, "taker_buy_volume": 601.1, "taker_buy_quote": 11.024174}, {"ts": 1772850600000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 783.5, "quote_volume": 14.345885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850660000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850720000, "open": 0.01834, "high": 0.01837, "low": 0.01834, "close": 0.01837, "volume": 131889.6, "quote_volume": 2419.165769, "trades": 17, "taker_buy_volume": 131889.6, "taker_buy_quote": 2419.165769}, {"ts": 1772850780000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850840000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850900000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850960000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851020000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 983.6, "quote_volume": 18.068732, "trades": 3, "taker_buy_volume": 983.6, "taker_buy_quote": 18.068732}, {"ts": 1772851080000, "open": 0.01837, "high": 0.01837, "low": 0.01834, "close": 0.01834, "volume": 926.3, "quote_volume": 17.001458, "trades": 2, "taker_buy_volume": 437.2, "taker_buy_quote": 8.031364}, {"ts": 1772851140000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2673.8, "quote_volume": 49.086023, "trades": 2, "taker_buy_volume": 2179.3, "taker_buy_quote": 40.011948}, {"ts": 1772851200000, "open": 0.01839, "high": 0.01839, "low": 0.01836, "close": 0.01836, "volume": 1473.1, "quote_volume": 27.077265, "trades": 3, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.094337}, {"ts": 1772851260000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 434.8, "quote_volume": 7.982928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851320000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 493.9, "quote_volume": 9.068004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851380000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851440000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851500000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851560000, "open": 0.01838, "high": 0.01838, "low": 0.01835, "close": 0.01835, "volume": 1852.5, "quote_volume": 34.034277, "trades": 4, "taker_buy_volume": 1363.4, "taker_buy_quote": 25.059292}, {"ts": 1772851620000, "open": 0.01838, "high": 0.01838, "low": 0.01833, "close": 0.01833, "volume": 6583.8, "quote_volume": 120.811816, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.035736}, {"ts": 1772851680000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1423.5, "quote_volume": 26.07852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851740000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851800000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851860000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851920000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851980000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 272.1, "quote_volume": 4.998477, "trades": 1, "taker_buy_volume": 272.1, "taker_buy_quote": 4.998477}, {"ts": 1772852040000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852100000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852160000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852220000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852280000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852340000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 281.7, "quote_volume": 5.172012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852400000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852460000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852520000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852580000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 1144.6, "quote_volume": 21.026878, "trades": 2, "taker_buy_volume": 601.1, "taker_buy_quote": 11.048218}, {"ts": 1772852640000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852700000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1744.2, "quote_volume": 32.075838, "trades": 4, "taker_buy_volume": 1744.2, "taker_buy_quote": 32.075838}, {"ts": 1772852760000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1472.5, "quote_volume": 27.020375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852820000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 687.4, "quote_volume": 12.61379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852880000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852940000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853000000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2088.1, "quote_volume": 38.306253, "trades": 4, "taker_buy_volume": 2088.1, "taker_buy_quote": 38.306253}, {"ts": 1772853060000, "open": 0.01831, "high": 0.01835, "low": 0.01831, "close": 0.01835, "volume": 5954.1, "quote_volume": 109.17861, "trades": 8, "taker_buy_volume": 4046.9, "taker_buy_quote": 74.248488}, {"ts": 1772853120000, "open": 0.01835, "high": 0.01835, "low": 0.01832, "close": 0.01832, "volume": 4136.5, "quote_volume": 75.853963, "trades": 8, "taker_buy_volume": 3098.3, "taker_buy_quote": 56.834139}, {"ts": 1772853180000, "open": 0.01832, "high": 0.01837, "low": 0.01831, "close": 0.01837, "volume": 20549.8, "quote_volume": 376.560048, "trades": 14, "taker_buy_volume": 3634.6, "taker_buy_quote": 66.682874}, {"ts": 1772853240000, "open": 0.01833, "high": 0.01838, "low": 0.01833, "close": 0.01838, "volume": 2432.0, "quote_volume": 44.65676, "trades": 4, "taker_buy_volume": 1834.2, "taker_buy_quote": 33.699086}, {"ts": 1772853300000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 2612.9, "quote_volume": 47.95753, "trades": 4, "taker_buy_volume": 1847.2, "taker_buy_quote": 33.914592}, {"ts": 1772853360000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 2575.4, "quote_volume": 47.264682, "trades": 6, "taker_buy_volume": 1592.3, "taker_buy_quote": 29.234628}, {"ts": 1772853420000, "open": 0.01833, "high": 0.01836, "low": 0.01831, "close": 0.01834, "volume": 24928.8, "quote_volume": 457.225583, "trades": 9, "taker_buy_volume": 22702.0, "taker_buy_quote": 416.430061}, {"ts": 1772853480000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1158.9, "quote_volume": 21.254226, "trades": 3, "taker_buy_volume": 1158.9, "taker_buy_quote": 21.254226}, {"ts": 1772853540000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1113.2, "quote_volume": 20.416088, "trades": 2, "taker_buy_volume": 1113.2, "taker_buy_quote": 20.416088}, {"ts": 1772853600000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2041.9, "quote_volume": 37.453058, "trades": 3, "taker_buy_volume": 2041.9, "taker_buy_quote": 37.453058}, {"ts": 1772853660000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1421.0, "quote_volume": 26.06114, "trades": 2, "taker_buy_volume": 1421.0, "taker_buy_quote": 26.06114}, {"ts": 1772853720000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1111.9, "quote_volume": 20.392246, "trades": 2, "taker_buy_volume": 1111.9, "taker_buy_quote": 20.392246}, {"ts": 1772853780000, "open": 0.01834, "high": 0.01834, "low": 0.01831, "close": 0.01834, "volume": 2337.5, "quote_volume": 42.8435, "trades": 3, "taker_buy_volume": 1462.5, "taker_buy_quote": 26.82225}, {"ts": 1772853840000, "open": 0.01834, "high": 0.01834, "low": 0.01831, "close": 0.01831, "volume": 2091.5, "quote_volume": 38.343437, "trades": 3, "taker_buy_volume": 1602.4, "taker_buy_quote": 29.388016}, {"ts": 1772853900000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1502.1, "quote_volume": 27.533493, "trades": 2, "taker_buy_volume": 1502.1, "taker_buy_quote": 27.533493}, {"ts": 1772853960000, "open": 0.01833, "high": 0.01833, "low": 0.0183, "close": 0.0183, "volume": 12902.3, "quote_volume": 236.226154, "trades": 23, "taker_buy_volume": 4207.7, "taker_buy_quote": 77.114974}, {"ts": 1772854020000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 21194.5, "quote_volume": 387.983184, "trades": 25, "taker_buy_volume": 6191.7, "taker_buy_quote": 113.431944}, {"ts": 1772854080000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 1839.8, "quote_volume": 33.695354, "trades": 4, "taker_buy_volume": 1350.7, "taker_buy_quote": 24.744824}, {"ts": 1772854140000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 22805.7, "quote_volume": 417.450328, "trades": 33, "taker_buy_volume": 5300.9, "taker_buy_quote": 97.112488}, {"ts": 1772854200000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 1684.3, "quote_volume": 30.837898, "trades": 3, "taker_buy_volume": 760.4, "taker_buy_quote": 13.930528}, {"ts": 1772854260000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.0183, "volume": 28726.8, "quote_volume": 525.589304, "trades": 15, "taker_buy_volume": 2473.6, "taker_buy_quote": 45.26688}, {"ts": 1772854320000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1331.9, "quote_volume": 24.37377, "trades": 2, "taker_buy_volume": 1331.9, "taker_buy_quote": 24.37377}, {"ts": 1772854380000, "open": 0.0183, "high": 0.01831, "low": 0.01827, "close": 0.0183, "volume": 72088.3, "quote_volume": 1318.12797, "trades": 21, "taker_buy_volume": 38665.6, "taker_buy_quote": 707.167321}, {"ts": 1772854440000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854500000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854560000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 1865.9, "quote_volume": 34.137226, "trades": 4, "taker_buy_volume": 1428.7, "taker_buy_quote": 26.14521}, {"ts": 1772854620000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 1734.5, "quote_volume": 31.71765, "trades": 3, "taker_buy_volume": 549.5, "taker_buy_quote": 10.05585}, {"ts": 1772854680000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1049.2, "quote_volume": 19.179376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854740000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 4640.0, "quote_volume": 84.806944, "trades": 3, "taker_buy_volume": 2188.8, "taker_buy_quote": 40.011264}, {"ts": 1772854800000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854860000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 14153.2, "quote_volume": 258.578964, "trades": 4, "taker_buy_volume": 14153.2, "taker_buy_quote": 258.578964}, {"ts": 1772854920000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854980000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855040000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 494.5, "quote_volume": 9.044405, "trades": 1, "taker_buy_volume": 494.5, "taker_buy_quote": 9.044405}, {"ts": 1772855100000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855160000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 425.9, "quote_volume": 7.789711, "trades": 1, "taker_buy_volume": 425.9, "taker_buy_quote": 7.789711}, {"ts": 1772855220000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 764.7, "quote_volume": 13.99401, "trades": 1, "taker_buy_volume": 764.7, "taker_buy_quote": 13.99401}, {"ts": 1772855280000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855340000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855400000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 604.4, "quote_volume": 11.054476, "trades": 1, "taker_buy_volume": 604.4, "taker_buy_quote": 11.054476}, {"ts": 1772855460000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1038.2, "quote_volume": 18.967914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855520000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855580000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 5764.1, "quote_volume": 105.310107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855640000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855700000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855760000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855820000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 11598.0, "quote_volume": 211.77948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855880000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855940000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856000000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 3110.8, "quote_volume": 56.803208, "trades": 1, "taker_buy_volume": 3110.8, "taker_buy_quote": 56.803208}, {"ts": 1772856060000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 7192.6, "quote_volume": 131.193024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856120000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856180000, "open": 0.01823, "high": 0.01823, "low": 0.0182, "close": 0.0182, "volume": 17836.2, "quote_volume": 324.830114, "trades": 8, "taker_buy_volume": 10586.3, "taker_buy_quote": 192.733921}, {"ts": 1772856240000, "open": 0.01819, "high": 0.01819, "low": 0.01812, "close": 0.01814, "volume": 58825.4, "quote_volume": 1067.29762, "trades": 26, "taker_buy_volume": 30321.2, "taker_buy_quote": 550.100982}, {"ts": 1772856300000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 353.0, "quote_volume": 6.40695, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 6.40695}, {"ts": 1772856360000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856420000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856480000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856540000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 1500.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.24}, {"ts": 1772856600000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856660000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856720000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 605.7, "quote_volume": 11.011626, "trades": 1, "taker_buy_volume": 605.7, "taker_buy_quote": 11.011626}, {"ts": 1772856780000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856840000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856900000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856960000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 2000.0, "quote_volume": 36.38, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.38}, {"ts": 1772857020000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857080000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 994.4, "quote_volume": 18.108024, "trades": 2, "taker_buy_volume": 994.4, "taker_buy_quote": 18.108024}, {"ts": 1772857140000, "open": 0.01821, "high": 0.01821, "low": 0.01818, "close": 0.01818, "volume": 3093.8, "quote_volume": 56.308266, "trades": 6, "taker_buy_volume": 2099.4, "taker_buy_quote": 38.230074}, {"ts": 1772857200000, "open": 0.01818, "high": 0.01821, "low": 0.01818, "close": 0.01821, "volume": 2925.3, "quote_volume": 53.254878, "trades": 8, "taker_buy_volume": 2430.8, "taker_buy_quote": 44.264868}, {"ts": 1772857260000, "open": 0.01821, "high": 0.01821, "low": 0.01818, "close": 0.0182, "volume": 2808.2, "quote_volume": 51.116476, "trades": 6, "taker_buy_volume": 1712.6, "taker_buy_quote": 31.186446}, {"ts": 1772857320000, "open": 0.01822, "high": 0.01827, "low": 0.01822, "close": 0.01823, "volume": 19885.4, "quote_volume": 362.5628, "trades": 12, "taker_buy_volume": 18847.2, "taker_buy_quote": 343.631496}, {"ts": 1772857380000, "open": 0.01823, "high": 0.01828, "low": 0.01823, "close": 0.01827, "volume": 2060.6, "quote_volume": 37.636076, "trades": 4, "taker_buy_volume": 1077.0, "taker_buy_quote": 19.68756}, {"ts": 1772857440000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 41613.6, "quote_volume": 759.940319, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857500000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1147.5, "quote_volume": 20.95335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857560000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 390.5, "quote_volume": 7.13053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857620000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 613.0, "quote_volume": 11.21177, "trades": 1, "taker_buy_volume": 613.0, "taker_buy_quote": 11.21177}, {"ts": 1772857680000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857740000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 492.8, "quote_volume": 9.003456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857800000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 633.7, "quote_volume": 11.59671, "trades": 1, "taker_buy_volume": 633.7, "taker_buy_quote": 11.59671}, {"ts": 1772857860000, "open": 0.0183, "high": 0.01834, "low": 0.0183, "close": 0.01834, "volume": 18149.2, "quote_volume": 332.43552, "trades": 13, "taker_buy_volume": 17714.4, "taker_buy_quote": 324.474332}, {"ts": 1772857920000, "open": 0.01834, "high": 0.01834, "low": 0.01831, "close": 0.01831, "volume": 2125.1, "quote_volume": 38.941727, "trades": 4, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.040588}, {"ts": 1772857980000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1304.4, "quote_volume": 23.883564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858040000, "open": 0.01831, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 2015.7, "quote_volume": 36.896597, "trades": 4, "taker_buy_volume": 439.6, "taker_buy_quote": 8.049076}, {"ts": 1772858100000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 984.3, "quote_volume": 18.008342, "trades": 2, "taker_buy_volume": 549.5, "taker_buy_quote": 10.05585}, {"ts": 1772858160000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 2282.6, "quote_volume": 41.754189, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858220000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 434.8, "quote_volume": 7.95684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858280000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 966.0, "quote_volume": 17.6778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858340000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 1521.7, "quote_volume": 27.852545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858400000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858460000, "open": 0.01834, "high": 0.01834, "low": 0.01831, "close": 0.01831, "volume": 1812.4, "quote_volume": 33.212356, "trades": 2, "taker_buy_volume": 910.4, "taker_buy_quote": 16.696736}, {"ts": 1772858520000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 489.1, "quote_volume": 8.960312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858580000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1032.6, "quote_volume": 18.917232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858640000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 489.1, "quote_volume": 8.965203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858700000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 1581.9, "quote_volume": 29.049721, "trades": 3, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.074736}, {"ts": 1772858760000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 603.6, "quote_volume": 11.057952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858820000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858880000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 2746.9, "quote_volume": 50.313716, "trades": 3, "taker_buy_volume": 276.4, "taker_buy_quote": 5.066412}, {"ts": 1772858940000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859000000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859060000, "open": 0.01832, "high": 0.01835, "low": 0.01832, "close": 0.01835, "volume": 759.0, "quote_volume": 13.914606, "trades": 2, "taker_buy_volume": 324.2, "taker_buy_quote": 5.94907}, {"ts": 1772859120000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859180000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859240000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2596.4, "quote_volume": 47.64394, "trades": 1, "taker_buy_volume": 2596.4, "taker_buy_quote": 47.64394}, {"ts": 1772859300000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859360000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859420000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 1420.8, "quote_volume": 26.033428, "trades": 3, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.033428}, {"ts": 1772859480000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 983.6, "quote_volume": 17.990044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859540000, "open": 0.01831, "high": 0.01831, "low": 0.01828, "close": 0.01828, "volume": 2525.2, "quote_volume": 46.205164, "trades": 5, "taker_buy_volume": 1483.6, "taker_buy_quote": 27.164716}, {"ts": 1772859600000, "open": 0.01828, "high": 0.01832, "low": 0.01828, "close": 0.01828, "volume": 2608.8, "quote_volume": 47.730642, "trades": 7, "taker_buy_volume": 1344.9, "taker_buy_quote": 24.62655}, {"ts": 1772859660000, "open": 0.01828, "high": 0.01832, "low": 0.01828, "close": 0.01832, "volume": 2853.9, "quote_volume": 52.259404, "trades": 6, "taker_buy_volume": 2252.8, "taker_buy_quote": 41.271296}, {"ts": 1772859720000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859780000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 718.6, "quote_volume": 13.136008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859840000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 2305.4, "quote_volume": 42.211874, "trades": 4, "taker_buy_volume": 2305.4, "taker_buy_quote": 42.211874}, {"ts": 1772859900000, "open": 0.01828, "high": 0.01831, "low": 0.01828, "close": 0.0183, "volume": 3034.1, "quote_volume": 55.496818, "trades": 4, "taker_buy_volume": 1371.3, "taker_buy_quote": 25.100834}, {"ts": 1772859960000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 1317.4, "quote_volume": 24.088678, "trades": 3, "taker_buy_volume": 989.0, "taker_buy_quote": 18.08881}, {"ts": 1772860020000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1511.5, "quote_volume": 27.615105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860080000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860140000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860200000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 17479.3, "quote_volume": 319.346811, "trades": 2, "taker_buy_volume": 17479.3, "taker_buy_quote": 319.346811}, {"ts": 1772860260000, "open": 0.01828, "high": 0.01828, "low": 0.01825, "close": 0.01825, "volume": 1090.5, "quote_volume": 19.917948, "trades": 2, "taker_buy_volume": 544.1, "taker_buy_quote": 9.946148}, {"ts": 1772860320000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860380000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860440000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860500000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860560000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860620000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 601.3, "quote_volume": 10.985751, "trades": 1, "taker_buy_volume": 601.3, "taker_buy_quote": 10.985751}, {"ts": 1772860680000, "open": 0.01827, "high": 0.01827, "low": 0.01823, "close": 0.01823, "volume": 1095.6, "quote_volume": 19.992568, "trades": 2, "taker_buy_volume": 494.5, "taker_buy_quote": 9.034515}, {"ts": 1772860740000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860800000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860860000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860920000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860980000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861040000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861100000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861160000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 353.4, "quote_volume": 6.456618, "trades": 1, "taker_buy_volume": 353.4, "taker_buy_quote": 6.456618}, {"ts": 1772861220000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 390.8, "quote_volume": 7.139916, "trades": 1, "taker_buy_volume": 390.8, "taker_buy_quote": 7.139916}, {"ts": 1772861280000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861340000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861400000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861460000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861520000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861580000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1535.2, "quote_volume": 28.048104, "trades": 3, "taker_buy_volume": 1535.2, "taker_buy_quote": 28.048104}, {"ts": 1772861640000, "open": 0.01827, "high": 0.01827, "low": 0.01824, "close": 0.01824, "volume": 1532.8, "quote_volume": 27.973107, "trades": 4, "taker_buy_volume": 494.5, "taker_buy_quote": 9.034515}, {"ts": 1772861700000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 1648.0, "quote_volume": 30.06941, "trades": 3, "taker_buy_volume": 494.5, "taker_buy_quote": 9.02957}, {"ts": 1772861760000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 335.7, "quote_volume": 6.123168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861820000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861880000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861940000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862000000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862060000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862120000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862180000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 549.5, "quote_volume": 10.028375, "trades": 1, "taker_buy_volume": 549.5, "taker_buy_quote": 10.028375}, {"ts": 1772862240000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 2027.8, "quote_volume": 37.002435, "trades": 4, "taker_buy_volume": 931.9, "taker_buy_quote": 17.013219}, {"ts": 1772862300000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 766.7, "quote_volume": 13.999942, "trades": 1, "taker_buy_volume": 766.7, "taker_buy_quote": 13.999942}, {"ts": 1772862360000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 14837.4, "quote_volume": 270.786915, "trades": 19, "taker_buy_volume": 14837.4, "taker_buy_quote": 270.786915}, {"ts": 1772862420000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 683.5, "quote_volume": 12.48071, "trades": 2, "taker_buy_volume": 683.5, "taker_buy_quote": 12.48071}, {"ts": 1772862480000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862540000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862600000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862660000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 4899.5, "quote_volume": 89.389944, "trades": 5, "taker_buy_volume": 2306.4, "taker_buy_quote": 42.0918}, {"ts": 1772862720000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862780000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 685.5, "quote_volume": 12.50352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862840000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 2596.4, "quote_volume": 47.358336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862900000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862960000, "open": 0.01824, "high": 0.01824, "low": 0.01822, "close": 0.01822, "volume": 16201.7, "quote_volume": 295.362868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863020000, "open": 0.01822, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 20270.4, "quote_volume": 369.021248, "trades": 9, "taker_buy_volume": 1189.4, "taker_buy_quote": 21.670868}, {"ts": 1772863080000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 1912.6, "quote_volume": 34.828446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863140000, "open": 0.01822, "high": 0.01823, "low": 0.01821, "close": 0.01823, "volume": 13478.9, "quote_volume": 245.585036, "trades": 19, "taker_buy_volume": 12987.1, "taker_buy_quote": 236.629358}, {"ts": 1772863200000, "open": 0.01823, "high": 0.01823, "low": 0.01821, "close": 0.01821, "volume": 7717.3, "quote_volume": 140.603682, "trades": 10, "taker_buy_volume": 1086.9, "taker_buy_quote": 19.814187}, {"ts": 1772863260000, "open": 0.01822, "high": 0.01822, "low": 0.01819, "close": 0.0182, "volume": 9394.6, "quote_volume": 171.0456, "trades": 6, "taker_buy_volume": 2094.0, "taker_buy_quote": 38.126186}, {"ts": 1772863320000, "open": 0.0182, "high": 0.01821, "low": 0.01819, "close": 0.01821, "volume": 5037.2, "quote_volume": 91.687018, "trades": 6, "taker_buy_volume": 2154.7, "taker_buy_quote": 39.231562}, {"ts": 1772863380000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.01821, "volume": 2649.5, "quote_volume": 48.242999, "trades": 5, "taker_buy_volume": 2209.9, "taker_buy_quote": 40.242279}, {"ts": 1772863440000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 2698.8, "quote_volume": 49.129762, "trades": 5, "taker_buy_volume": 1160.2, "taker_buy_quote": 21.127242}, {"ts": 1772863500000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 2097.8, "quote_volume": 38.171136, "trades": 4, "taker_buy_volume": 1215.4, "taker_buy_quote": 22.12028}, {"ts": 1772863560000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 994.4, "quote_volume": 18.09808, "trades": 2, "taker_buy_volume": 994.4, "taker_buy_quote": 18.09808}, {"ts": 1772863620000, "open": 0.01819, "high": 0.0182, "low": 0.01817, "close": 0.01818, "volume": 7593.8, "quote_volume": 138.053343, "trades": 9, "taker_buy_volume": 2162.7, "taker_buy_quote": 39.338408}, {"ts": 1772863680000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 494.5, "quote_volume": 8.985065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863740000, "open": 0.01817, "high": 0.01817, "low": 0.01816, "close": 0.01816, "volume": 12881.1, "quote_volume": 234.037331, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 110.38275}, {"ts": 1772863800000, "open": 0.01817, "high": 0.01817, "low": 0.01815, "close": 0.01815, "volume": 6066.3, "quote_volume": 110.156841, "trades": 5, "taker_buy_volume": 2062.0, "taker_buy_quote": 37.46654}, {"ts": 1772863860000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 316.2, "quote_volume": 5.73903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863920000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863980000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864040000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864100000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864160000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 1714.6, "quote_volume": 31.12488, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 8.88024}, {"ts": 1772864220000, "open": 0.01816, "high": 0.01816, "low": 0.01815, "close": 0.01815, "volume": 2854.5, "quote_volume": 51.825599, "trades": 6, "taker_buy_volume": 1642.4, "taker_buy_quote": 29.825984}, {"ts": 1772864280000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 445.3, "quote_volume": 8.082195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864340000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864400000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 49391.2, "quote_volume": 895.910806, "trades": 32, "taker_buy_volume": 44835.0, "taker_buy_quote": 813.3069}, {"ts": 1772864460000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 20909.7, "quote_volume": 379.301958, "trades": 6, "taker_buy_volume": 14834.7, "taker_buy_quote": 269.101458}, {"ts": 1772864520000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 1987.0, "quote_volume": 36.06405, "trades": 4, "taker_buy_volume": 1987.0, "taker_buy_quote": 36.06405}, {"ts": 1772864580000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01814, "volume": 7124.7, "quote_volume": 129.252555, "trades": 4, "taker_buy_volume": 1049.7, "taker_buy_quote": 19.052055}, {"ts": 1772864640000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 14967.9, "quote_volume": 271.502813, "trades": 21, "taker_buy_volume": 13478.6, "taker_buy_quote": 244.501804}, {"ts": 1772864700000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 499.6, "quote_volume": 9.057748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864760000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864820000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 1000.0, "quote_volume": 18.14, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.14}, {"ts": 1772864880000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 2641.6, "quote_volume": 47.918624, "trades": 3, "taker_buy_volume": 2641.6, "taker_buy_quote": 47.918624}, {"ts": 1772864940000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 2634.9, "quote_volume": 47.744388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865000000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 5470.0, "quote_volume": 99.166974, "trades": 2, "taker_buy_volume": 5057.4, "taker_buy_quote": 91.690662}, {"ts": 1772865060000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 2299.9, "quote_volume": 41.697187, "trades": 3, "taker_buy_volume": 2299.9, "taker_buy_quote": 41.697187}, {"ts": 1772865120000, "open": 0.01813, "high": 0.01813, "low": 0.01812, "close": 0.01812, "volume": 7137.2, "quote_volume": 129.371281, "trades": 10, "taker_buy_volume": 4521.7, "taker_buy_quote": 81.978421}, {"ts": 1772865180000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 21263.7, "quote_volume": 385.298244, "trades": 6, "taker_buy_volume": 4435.7, "taker_buy_quote": 80.374884}, {"ts": 1772865240000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 6375.1, "quote_volume": 115.50742, "trades": 9, "taker_buy_volume": 5435.9, "taker_buy_quote": 98.498508}, {"ts": 1772865300000, "open": 0.01812, "high": 0.01813, "low": 0.0181, "close": 0.01811, "volume": 58110.8, "quote_volume": 1052.648108, "trades": 31, "taker_buy_volume": 21124.7, "taker_buy_quote": 382.786458}, {"ts": 1772865360000, "open": 0.01813, "high": 0.01813, "low": 0.01811, "close": 0.01811, "volume": 10442.6, "quote_volume": 189.251358, "trades": 13, "taker_buy_volume": 6793.6, "taker_buy_quote": 123.167968}, {"ts": 1772865420000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 2304.0, "quote_volume": 41.744084, "trades": 4, "taker_buy_volume": 1864.4, "taker_buy_quote": 33.782928}, {"ts": 1772865480000, "open": 0.01812, "high": 0.01814, "low": 0.01812, "close": 0.01812, "volume": 29239.8, "quote_volume": 530.115609, "trades": 18, "taker_buy_volume": 28250.7, "taker_buy_quote": 512.193117}, {"ts": 1772865540000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 989.1, "quote_volume": 17.912601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865600000, "open": 0.01811, "high": 0.01813, "low": 0.01811, "close": 0.01813, "volume": 44758.7, "quote_volume": 811.023144, "trades": 43, "taker_buy_volume": 31564.7, "taker_buy_quote": 571.958304}, {"ts": 1772865660000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 1764.6, "quote_volume": 31.962431, "trades": 3, "taker_buy_volume": 552.5, "taker_buy_quote": 10.0113}, {"ts": 1772865720000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 8116.4, "quote_volume": 147.064223, "trades": 5, "taker_buy_volume": 1546.9, "taker_buy_quote": 28.029828}, {"ts": 1772865780000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 7723.4, "quote_volume": 139.931524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865840000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 30018.1, "quote_volume": 543.913136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865900000, "open": 0.01811, "high": 0.01813, "low": 0.01811, "close": 0.01812, "volume": 57817.8, "quote_volume": 1047.992339, "trades": 39, "taker_buy_volume": 34369.3, "taker_buy_quote": 623.115409}, {"ts": 1772865960000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 934.1, "quote_volume": 16.925892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866020000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 36656.2, "quote_volume": 663.894722, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866080000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 3657.8, "quote_volume": 66.260931, "trades": 2, "taker_buy_volume": 1817.3, "taker_buy_quote": 32.929476}, {"ts": 1772866140000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866200000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 37264.9, "quote_volume": 674.490246, "trades": 5, "taker_buy_volume": 444.4, "taker_buy_quote": 8.039196}, {"ts": 1772866260000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 46620.7, "quote_volume": 843.616767, "trades": 18, "taker_buy_volume": 44342.6, "taker_buy_quote": 802.405938}, {"ts": 1772866320000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 3679.5, "quote_volume": 66.59059, "trades": 9, "taker_buy_volume": 2843.5, "taker_buy_quote": 51.46735}, {"ts": 1772866380000, "open": 0.0181, "high": 0.0181, "low": 0.01807, "close": 0.0181, "volume": 32362.5, "quote_volume": 585.398073, "trades": 36, "taker_buy_volume": 17014.5, "taker_buy_quote": 307.7431}, {"ts": 1772866440000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 4679.8, "quote_volume": 84.698303, "trades": 5, "taker_buy_volume": 4072.1, "taker_buy_quote": 73.70501}, {"ts": 1772866500000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1441.0, "quote_volume": 26.06769, "trades": 2, "taker_buy_volume": 1441.0, "taker_buy_quote": 26.06769}, {"ts": 1772866560000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 444.4, "quote_volume": 8.039196, "trades": 1, "taker_buy_volume": 444.4, "taker_buy_quote": 8.039196}, {"ts": 1772866620000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 4428.0, "quote_volume": 80.01396, "trades": 3, "taker_buy_volume": 4428.0, "taker_buy_quote": 80.01396}, {"ts": 1772866680000, "open": 0.01807, "high": 0.01807, "low": 0.01802, "close": 0.01802, "volume": 119792.7, "quote_volume": 2159.89909, "trades": 57, "taker_buy_volume": 83067.6, "taker_buy_quote": 1497.779415}, {"ts": 1772866740000, "open": 0.01801, "high": 0.01803, "low": 0.01796, "close": 0.01797, "volume": 253564.7, "quote_volume": 4564.100964, "trades": 99, "taker_buy_volume": 209702.8, "taker_buy_quote": 3774.715159}, {"ts": 1772866800000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 12254.8, "quote_volume": 220.314574, "trades": 14, "taker_buy_volume": 12254.8, "taker_buy_quote": 220.314574}, {"ts": 1772866860000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 448.8, "quote_volume": 8.069424, "trades": 1, "taker_buy_volume": 448.8, "taker_buy_quote": 8.069424}, {"ts": 1772866920000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866980000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867040000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867100000, "open": 0.01797, "high": 0.01799, "low": 0.01797, "close": 0.01798, "volume": 22503.1, "quote_volume": 404.63622, "trades": 20, "taker_buy_volume": 16281.9, "taker_buy_quote": 292.721832}, {"ts": 1772867160000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1159.3, "quote_volume": 20.832621, "trades": 1, "taker_buy_volume": 1159.3, "taker_buy_quote": 20.832621}, {"ts": 1772867220000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 673.1, "quote_volume": 12.088876, "trades": 1, "taker_buy_volume": 673.1, "taker_buy_quote": 12.088876}, {"ts": 1772867280000, "open": 0.01796, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 2881.3, "quote_volume": 51.753479, "trades": 5, "taker_buy_volume": 2533.0, "taker_buy_quote": 45.498011}, {"ts": 1772867340000, "open": 0.01797, "high": 0.01801, "low": 0.01797, "close": 0.01799, "volume": 73476.7, "quote_volume": 1320.995181, "trades": 46, "taker_buy_volume": 72861.5, "taker_buy_quote": 1309.927733}, {"ts": 1772867400000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 9085.0, "quote_volume": 163.53, "trades": 4, "taker_buy_volume": 3010.0, "taker_buy_quote": 54.18}, {"ts": 1772867460000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867520000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 11112.0, "quote_volume": 200.12712, "trades": 16, "taker_buy_volume": 11112.0, "taker_buy_quote": 200.12712}, {"ts": 1772867580000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 9460.0, "quote_volume": 170.45006, "trades": 7, "taker_buy_volume": 9460.0, "taker_buy_quote": 170.45006}, {"ts": 1772867640000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 1249.9, "quote_volume": 22.523198, "trades": 1, "taker_buy_volume": 1249.9, "taker_buy_quote": 22.523198}, {"ts": 1772867700000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867760000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 2153.3, "quote_volume": 38.796389, "trades": 3, "taker_buy_volume": 1545.6, "taker_buy_quote": 27.851712}, {"ts": 1772867820000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 2234.5, "quote_volume": 40.249116, "trades": 5, "taker_buy_volume": 577.1, "taker_buy_quote": 10.399342}, {"ts": 1772867880000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1215.4, "quote_volume": 21.889354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867940000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 6075.0, "quote_volume": 109.41075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868000000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1602.2, "quote_volume": 28.8396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868060000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868120000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 39402.7, "quote_volume": 709.2486, "trades": 5, "taker_buy_volume": 1396.6, "taker_buy_quote": 25.1388}, {"ts": 1772868180000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1061.4, "quote_volume": 19.1052, "trades": 3, "taker_buy_volume": 1061.4, "taker_buy_quote": 19.1052}, {"ts": 1772868240000, "open": 0.01799, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 63655.6, "quote_volume": 1146.311744, "trades": 30, "taker_buy_volume": 23288.0, "taker_buy_quote": 419.412167}, {"ts": 1772868300000, "open": 0.01799, "high": 0.01799, "low": 0.01797, "close": 0.01797, "volume": 6434.3, "quote_volume": 115.645501, "trades": 3, "taker_buy_volume": 614.5, "taker_buy_quote": 11.054855}, {"ts": 1772868360000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 1867.7, "quote_volume": 33.587391, "trades": 4, "taker_buy_volume": 614.5, "taker_buy_quote": 11.054855}, {"ts": 1772868420000, "open": 0.01799, "high": 0.01799, "low": 0.01797, "close": 0.01798, "volume": 13507.1, "quote_volume": 242.863627, "trades": 6, "taker_buy_volume": 1155.6, "taker_buy_quote": 20.789244}, {"ts": 1772868480000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868540000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 13246.0, "quote_volume": 238.16308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868600000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 617.9, "quote_volume": 11.109842, "trades": 1, "taker_buy_volume": 617.9, "taker_buy_quote": 11.109842}, {"ts": 1772868660000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868720000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868780000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868840000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868900000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868960000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869020000, "open": 0.01796, "high": 0.01797, "low": 0.01796, "close": 0.01797, "volume": 1765.0, "quote_volume": 31.706713, "trades": 2, "taker_buy_volume": 731.3, "taker_buy_quote": 13.141461}, {"ts": 1772869080000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869140000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 36804.0, "quote_volume": 660.99984, "trades": 28, "taker_buy_volume": 36804.0, "taker_buy_quote": 660.99984}, {"ts": 1772869200000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869260000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 15778.3, "quote_volume": 283.693834, "trades": 18, "taker_buy_volume": 15778.3, "taker_buy_quote": 283.693834}, {"ts": 1772869320000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869380000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 11840.2, "quote_volume": 213.1236, "trades": 15, "taker_buy_volume": 10680.0, "taker_buy_quote": 192.24}, {"ts": 1772869440000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 2436.1, "quote_volume": 43.859244, "trades": 5, "taker_buy_volume": 944.4, "taker_buy_quote": 17.008644}, {"ts": 1772869500000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 5662.9, "quote_volume": 101.97778, "trades": 9, "taker_buy_volume": 4558.0, "taker_buy_quote": 82.08958}, {"ts": 1772869560000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 442.0, "quote_volume": 7.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869620000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 19437.2, "quote_volume": 350.232598, "trades": 27, "taker_buy_volume": 18056.0, "taker_buy_quote": 325.362158}, {"ts": 1772869680000, "open": 0.01802, "high": 0.01804, "low": 0.01801, "close": 0.01801, "volume": 35228.7, "quote_volume": 635.094213, "trades": 7, "taker_buy_volume": 17407.7, "taker_buy_quote": 313.974158}, {"ts": 1772869740000, "open": 0.01801, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 6699.3, "quote_volume": 120.643785, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 9.01}, {"ts": 1772869800000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1105.0, "quote_volume": 19.89, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869860000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 3961.3, "quote_volume": 71.367157, "trades": 8, "taker_buy_volume": 2414.4, "taker_buy_quote": 43.507488}, {"ts": 1772869920000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 2105.0, "quote_volume": 37.915525, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.02}, {"ts": 1772869980000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 2209.9, "quote_volume": 39.800299, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870040000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 1657.4, "quote_volume": 29.854194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870100000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 442.0, "quote_volume": 7.96042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870160000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2058.9, "quote_volume": 37.050784, "trades": 5, "taker_buy_volume": 1117.3, "taker_buy_quote": 20.1114}, {"ts": 1772870220000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 41862.1, "quote_volume": 753.540256, "trades": 50, "taker_buy_volume": 40642.3, "taker_buy_quote": 731.583856}, {"ts": 1772870280000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 1439.2, "quote_volume": 25.9106, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 9.005}, {"ts": 1772870340000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1546.8, "quote_volume": 27.8424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870400000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 24528.5, "quote_volume": 441.5075, "trades": 7, "taker_buy_volume": 6519.4, "taker_buy_quote": 117.353644}, {"ts": 1772870460000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 2234.8, "quote_volume": 40.2264, "trades": 4, "taker_buy_volume": 2234.8, "taker_buy_quote": 40.2264}, {"ts": 1772870520000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 3500.6, "quote_volume": 63.0108, "trades": 9, "taker_buy_volume": 3500.6, "taker_buy_quote": 63.0108}, {"ts": 1772870580000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 4062.7, "quote_volume": 73.153638, "trades": 7, "taker_buy_volume": 3013.0, "taker_buy_quote": 54.248541}, {"ts": 1772870640000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 1166.2, "quote_volume": 21.009399, "trades": 2, "taker_buy_volume": 613.7, "taker_buy_quote": 11.058874}, {"ts": 1772870700000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 21742.6, "quote_volume": 391.584226, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870760000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 6682.7, "quote_volume": 120.34935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870820000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 1137.2, "quote_volume": 20.476552, "trades": 2, "taker_buy_volume": 695.2, "taker_buy_quote": 12.520552}, {"ts": 1772870880000, "open": 0.01801, "high": 0.01805, "low": 0.01801, "close": 0.01804, "volume": 149444.8, "quote_volume": 2696.156826, "trades": 46, "taker_buy_volume": 140888.1, "taker_buy_quote": 2541.949731}, {"ts": 1772870940000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 18697.2, "quote_volume": 337.467886, "trades": 5, "taker_buy_volume": 17039.8, "taker_buy_quote": 307.56839}, {"ts": 1772871000000, "open": 0.01804, "high": 0.01806, "low": 0.01804, "close": 0.01806, "volume": 13656.6, "quote_volume": 246.494595, "trades": 6, "taker_buy_volume": 12551.6, "taker_buy_quote": 226.560395}, {"ts": 1772871060000, "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01807, "volume": 2617.0, "quote_volume": 47.2858, "trades": 3, "taker_buy_volume": 339.0, "taker_buy_quote": 6.12234}, {"ts": 1772871120000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871180000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 15330.8, "quote_volume": 277.032556, "trades": 10, "taker_buy_volume": 500.0, "taker_buy_quote": 9.04}, {"ts": 1772871240000, "open": 0.01808, "high": 0.01813, "low": 0.01808, "close": 0.01813, "volume": 61052.4, "quote_volume": 1104.088366, "trades": 53, "taker_buy_volume": 59947.0, "taker_buy_quote": 1084.09168}, {"ts": 1772871300000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 2650.8, "quote_volume": 48.059004, "trades": 5, "taker_buy_volume": 2650.8, "taker_buy_quote": 48.059004}, {"ts": 1772871360000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 439.6, "quote_volume": 7.961156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871420000, "open": 0.01813, "high": 0.01814, "low": 0.01812, "close": 0.01812, "volume": 11844.1, "quote_volume": 214.733533, "trades": 3, "taker_buy_volume": 10964.9, "taker_buy_quote": 198.793637}, {"ts": 1772871480000, "open": 0.01814, "high": 0.01815, "low": 0.01814, "close": 0.01814, "volume": 23432.3, "quote_volume": 425.280859, "trades": 8, "taker_buy_volume": 5509.2, "taker_buy_quote": 99.99198}, {"ts": 1772871540000, "open": 0.01814, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 52381.1, "quote_volume": 950.104672, "trades": 10, "taker_buy_volume": 6075.0, "taker_buy_quote": 110.2005}, {"ts": 1772871600000, "open": 0.01813, "high": 0.01813, "low": 0.01812, "close": 0.01812, "volume": 1428.6, "quote_volume": 25.890628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871660000, "open": 0.01812, "high": 0.01817, "low": 0.01812, "close": 0.01817, "volume": 26197.5, "quote_volume": 474.98595, "trades": 24, "taker_buy_volume": 24494.2, "taker_buy_quote": 444.079846}, {"ts": 1772871720000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871780000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 1500.0, "quote_volume": 27.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871840000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871900000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871960000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 983.6, "quote_volume": 17.891684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872020000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.01819, "volume": 38361.0, "quote_volume": 698.1202, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872080000, "open": 0.01819, "high": 0.01821, "low": 0.01818, "close": 0.01821, "volume": 1095.6, "quote_volume": 19.933757, "trades": 3, "taker_buy_volume": 494.5, "taker_buy_quote": 9.004845}, {"ts": 1772872140000, "open": 0.01819, "high": 0.01821, "low": 0.01818, "close": 0.01818, "volume": 7095.9, "quote_volume": 129.025411, "trades": 4, "taker_buy_volume": 549.5, "taker_buy_quote": 10.006395}, {"ts": 1772872200000, "open": 0.01819, "high": 0.01819, "low": 0.01817, "close": 0.01818, "volume": 5415.7, "quote_volume": 98.457592, "trades": 5, "taker_buy_volume": 4371.7, "taker_buy_quote": 79.488112}, {"ts": 1772872260000, "open": 0.01818, "high": 0.0182, "low": 0.01818, "close": 0.0182, "volume": 49543.2, "quote_volume": 900.720126, "trades": 32, "taker_buy_volume": 49543.2, "taker_buy_quote": 900.720126}, {"ts": 1772872320000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872380000, "open": 0.01817, "high": 0.01817, "low": 0.01811, "close": 0.01813, "volume": 138180.5, "quote_volume": 2506.459339, "trades": 34, "taker_buy_volume": 51798.0, "taker_buy_quote": 939.09774}, {"ts": 1772872440000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 881.0, "quote_volume": 15.98134, "trades": 1, "taker_buy_volume": 881.0, "taker_buy_quote": 15.98134}, {"ts": 1772872500000, "open": 0.01816, "high": 0.01816, "low": 0.01813, "close": 0.01813, "volume": 6519.6, "quote_volume": 118.274358, "trades": 3, "taker_buy_volume": 442.0, "taker_buy_quote": 8.02672}, {"ts": 1772872560000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872620000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872680000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 1150.0, "quote_volume": 20.8495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872740000, "open": 0.01814, "high": 0.01817, "low": 0.01814, "close": 0.01817, "volume": 41081.1, "quote_volume": 745.235464, "trades": 46, "taker_buy_volume": 41081.1, "taker_buy_quote": 745.235464}, {"ts": 1772872800000, "open": 0.01818, "high": 0.01818, "low": 0.01816, "close": 0.01817, "volume": 2428.2, "quote_volume": 44.110476, "trades": 5, "taker_buy_volume": 939.2, "taker_buy_quote": 17.070236}, {"ts": 1772872860000, "open": 0.01815, "high": 0.01816, "low": 0.01814, "close": 0.01814, "volume": 2593.7, "quote_volume": 47.076214, "trades": 5, "taker_buy_volume": 1105.0, "taker_buy_quote": 20.0668}, {"ts": 1772872920000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 2545.6, "quote_volume": 46.218646, "trades": 5, "taker_buy_volume": 2042.6, "taker_buy_quote": 37.089196}, {"ts": 1772872980000, "open": 0.01816, "high": 0.01816, "low": 0.01815, "close": 0.01815, "volume": 2533.3, "quote_volume": 45.989892, "trades": 5, "taker_buy_volume": 1049.7, "taker_buy_quote": 19.062552}, {"ts": 1772873040000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 1108.8, "quote_volume": 20.113632, "trades": 2, "taker_buy_volume": 551.2, "taker_buy_quote": 9.998768}, {"ts": 1772873100000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 439.6, "quote_volume": 7.965552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873160000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873220000, "open": 0.01812, "high": 0.01813, "low": 0.0181, "close": 0.01811, "volume": 99782.2, "quote_volume": 1807.224474, "trades": 50, "taker_buy_volume": 93628.3, "taker_buy_quote": 1695.783945}, {"ts": 1772873280000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 604.4, "quote_volume": 10.93964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873340000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 32994.6, "quote_volume": 597.20226, "trades": 5, "taker_buy_volume": 32500.1, "taker_buy_quote": 588.25181}, {"ts": 1772873400000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 1541.6, "quote_volume": 27.898594, "trades": 3, "taker_buy_volume": 552.5, "taker_buy_quote": 10.005775}, {"ts": 1772873460000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1593.5, "quote_volume": 28.826415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873520000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 2142.9, "quote_volume": 38.765061, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873580000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 18136.4, "quote_volume": 327.967419, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873640000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 16241.6, "quote_volume": 293.6624, "trades": 24, "taker_buy_volume": 16241.6, "taker_buy_quote": 293.6624}, {"ts": 1772873700000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873760000, "open": 0.01805, "high": 0.01807, "low": 0.01805, "close": 0.01807, "volume": 31738.4, "quote_volume": 573.257548, "trades": 11, "taker_buy_volume": 25663.4, "taker_buy_quote": 463.603798}, {"ts": 1772873820000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 3265.4, "quote_volume": 58.973124, "trades": 5, "taker_buy_volume": 3265.4, "taker_buy_quote": 58.973124}, {"ts": 1772873880000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1840.4, "quote_volume": 33.237624, "trades": 3, "taker_buy_volume": 1840.4, "taker_buy_quote": 33.237624}, {"ts": 1772873940000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1840.5, "quote_volume": 33.23943, "trades": 3, "taker_buy_volume": 1840.5, "taker_buy_quote": 33.23943}, {"ts": 1772874000000, "open": 0.01806, "high": 0.01809, "low": 0.01806, "close": 0.01809, "volume": 18207.1, "quote_volume": 328.963225, "trades": 23, "taker_buy_volume": 18207.1, "taker_buy_quote": 328.963225}, {"ts": 1772874060000, "open": 0.01808, "high": 0.01808, "low": 0.01806, "close": 0.01807, "volume": 8402.1, "quote_volume": 151.867398, "trades": 9, "taker_buy_volume": 1608.5, "taker_buy_quote": 29.08168}, {"ts": 1772874120000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1026.6, "quote_volume": 18.540396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874180000, "open": 0.01807, "high": 0.01809, "low": 0.01807, "close": 0.01809, "volume": 16165.2, "quote_volume": 292.12264, "trades": 20, "taker_buy_volume": 15523.6, "taker_buy_quote": 280.522512}, {"ts": 1772874240000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874300000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874360000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 1602.3, "quote_volume": 28.953561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874420000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 541.1, "quote_volume": 9.777677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874480000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 1882.9, "quote_volume": 34.009035, "trades": 4, "taker_buy_volume": 386.1, "taker_buy_quote": 6.976827}, {"ts": 1772874540000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874600000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874660000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 3187.9, "quote_volume": 57.610887, "trades": 4, "taker_buy_volume": 974.5, "taker_buy_quote": 17.614749}, {"ts": 1772874720000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 3078.1, "quote_volume": 55.652048, "trades": 1, "taker_buy_volume": 3078.1, "taker_buy_quote": 55.652048}, {"ts": 1772874780000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874840000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874900000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 500.0, "quote_volume": 9.05, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.05}, {"ts": 1772874960000, "open": 0.0181, "high": 0.01813, "low": 0.0181, "close": 0.01812, "volume": 5883.2, "quote_volume": 106.557144, "trades": 7, "taker_buy_volume": 3125.3, "taker_buy_quote": 56.611575}, {"ts": 1772875020000, "open": 0.01811, "high": 0.01812, "low": 0.0181, "close": 0.01812, "volume": 3216.0, "quote_volume": 58.241484, "trades": 4, "taker_buy_volume": 1049.7, "taker_buy_quote": 19.015592}, {"ts": 1772875080000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 1488.4, "quote_volume": 26.934545, "trades": 3, "taker_buy_volume": 444.4, "taker_buy_quote": 8.04364}, {"ts": 1772875140000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 4825.2, "quote_volume": 87.302813, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 9.055}, {"ts": 1772875200000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 3135.4, "quote_volume": 56.731053, "trades": 7, "taker_buy_volume": 1166.7, "taker_buy_quote": 21.11727}, {"ts": 1772875260000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 3775.6, "quote_volume": 68.311159, "trades": 4, "taker_buy_volume": 1055.5, "taker_buy_quote": 19.10455}, {"ts": 1772875320000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 3294.2, "quote_volume": 59.62502, "trades": 4, "taker_buy_volume": 1166.7, "taker_buy_quote": 21.11727}, {"ts": 1772875380000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 1488.7, "quote_volume": 26.949367, "trades": 3, "taker_buy_volume": 939.2, "taker_buy_quote": 17.008912}, {"ts": 1772875440000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 1157.2, "quote_volume": 20.945902, "trades": 2, "taker_buy_volume": 607.7, "taker_buy_quote": 11.005447}, {"ts": 1772875500000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 2934.1, "quote_volume": 53.136551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875560000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 1703.4, "quote_volume": 30.848574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875620000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 2345.5, "quote_volume": 42.483976, "trades": 4, "taker_buy_volume": 697.1, "taker_buy_quote": 12.631452}, {"ts": 1772875680000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 549.5, "quote_volume": 9.94595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875740000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 995.2, "quote_volume": 18.003168, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 10.050804}, {"ts": 1772875800000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 555.6, "quote_volume": 10.050804, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 10.050804}, {"ts": 1772875860000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1611.1, "quote_volume": 29.16091, "trades": 3, "taker_buy_volume": 1611.1, "taker_buy_quote": 29.16091}, {"ts": 1772875920000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1944.4, "quote_volume": 35.19364, "trades": 4, "taker_buy_volume": 1944.4, "taker_buy_quote": 35.19364}, {"ts": 1772875980000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 2055.6, "quote_volume": 37.200804, "trades": 4, "taker_buy_volume": 2055.6, "taker_buy_quote": 37.200804}, {"ts": 1772876040000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 1500.0, "quote_volume": 27.14, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.14}, {"ts": 1772876100000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 500.0, "quote_volume": 9.045, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.045}, {"ts": 1772876160000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 11726.1, "quote_volume": 212.067176, "trades": 5, "taker_buy_volume": 1499.9, "taker_buy_quote": 27.135968}, {"ts": 1772876220000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 781.1, "quote_volume": 14.122288, "trades": 1, "taker_buy_volume": 781.1, "taker_buy_quote": 14.122288}, {"ts": 1772876280000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 444.4, "quote_volume": 8.034752, "trades": 1, "taker_buy_volume": 444.4, "taker_buy_quote": 8.034752}, {"ts": 1772876340000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876400000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 4275.1, "quote_volume": 77.293808, "trades": 2, "taker_buy_volume": 4275.1, "taker_buy_quote": 77.293808}, {"ts": 1772876460000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 4447.0, "quote_volume": 80.40176, "trades": 1, "taker_buy_volume": 4447.0, "taker_buy_quote": 80.40176}, {"ts": 1772876520000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 7186.2, "quote_volume": 129.932052, "trades": 3, "taker_buy_volume": 1111.2, "taker_buy_quote": 20.096052}, {"ts": 1772876580000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.01809, "volume": 106918.1, "quote_volume": 1934.179299, "trades": 54, "taker_buy_volume": 106368.6, "taker_buy_quote": 1924.238844}, {"ts": 1772876640000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 6686.1, "quote_volume": 121.01841, "trades": 2, "taker_buy_volume": 611.1, "taker_buy_quote": 11.06091}, {"ts": 1772876700000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 1715.5, "quote_volume": 31.044506, "trades": 3, "taker_buy_volume": 1111.1, "taker_buy_quote": 20.11091}, {"ts": 1772876760000, "open": 0.0181, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 8044.2, "quote_volume": 145.603917, "trades": 5, "taker_buy_volume": 1419.7, "taker_buy_quote": 25.705962}, {"ts": 1772876820000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.0181, "volume": 2399.7, "quote_volume": 43.435428, "trades": 4, "taker_buy_volume": 1245.8, "taker_buy_quote": 22.555882}, {"ts": 1772876880000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 611.1, "quote_volume": 11.06091, "trades": 1, "taker_buy_volume": 611.1, "taker_buy_quote": 11.06091}, {"ts": 1772876940000, "open": 0.0181, "high": 0.0181, "low": 0.01807, "close": 0.01808, "volume": 15213.8, "quote_volume": 275.094105, "trades": 10, "taker_buy_volume": 1666.6, "taker_buy_quote": 30.153238}, {"ts": 1772877000000, "open": 0.01807, "high": 0.01808, "low": 0.01806, "close": 0.01808, "volume": 2606.0, "quote_volume": 47.089919, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.08}, {"ts": 1772877060000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01809, "volume": 2883.7, "quote_volume": 52.146133, "trades": 5, "taker_buy_volume": 1883.7, "taker_buy_quote": 34.076133}, {"ts": 1772877120000, "open": 0.01807, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 2494.1, "quote_volume": 45.077275, "trades": 5, "taker_buy_volume": 444.4, "taker_buy_quote": 8.039196}, {"ts": 1772877180000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 2555.6, "quote_volume": 46.230804, "trades": 5, "taker_buy_volume": 2555.6, "taker_buy_quote": 46.230804}, {"ts": 1772877240000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877300000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877360000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 370.9, "quote_volume": 6.709581, "trades": 1, "taker_buy_volume": 370.9, "taker_buy_quote": 6.709581}, {"ts": 1772877420000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877480000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 691.3, "quote_volume": 12.498704, "trades": 1, "taker_buy_volume": 691.3, "taker_buy_quote": 12.498704}, {"ts": 1772877540000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877600000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 781.2, "quote_volume": 14.124096, "trades": 1, "taker_buy_volume": 781.2, "taker_buy_quote": 14.124096}, {"ts": 1772877660000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01807, "volume": 40158.2, "quote_volume": 725.638124, "trades": 34, "taker_buy_volume": 36708.2, "taker_buy_quote": 663.317174}, {"ts": 1772877720000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877780000, "open": 0.01807, "high": 0.01811, "low": 0.01807, "close": 0.0181, "volume": 79801.1, "quote_volume": 1443.086952, "trades": 69, "taker_buy_volume": 77610.0, "taker_buy_quote": 1403.428042}, {"ts": 1772877840000, "open": 0.0181, "high": 0.01811, "low": 0.01808, "close": 0.01808, "volume": 64856.8, "quote_volume": 1173.325075, "trades": 16, "taker_buy_volume": 15387.0, "taker_buy_quote": 278.45992}, {"ts": 1772877900000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877960000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1848.4, "quote_volume": 33.36362, "trades": 3, "taker_buy_volume": 1848.4, "taker_buy_quote": 33.36362}, {"ts": 1772878020000, "open": 0.01805, "high": 0.01807, "low": 0.01805, "close": 0.01807, "volume": 21287.2, "quote_volume": 384.294049, "trades": 21, "taker_buy_volume": 21287.2, "taker_buy_quote": 384.294049}, {"ts": 1772878080000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 11247.5, "quote_volume": 203.181575, "trades": 3, "taker_buy_volume": 5172.5, "taker_buy_quote": 93.467075}, {"ts": 1772878140000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878200000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878260000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1500.0, "quote_volume": 27.075, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.075}, {"ts": 1772878320000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 3805.0, "quote_volume": 68.660533, "trades": 9, "taker_buy_volume": 2888.9, "taker_buy_quote": 52.134089}, {"ts": 1772878380000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01804, "volume": 29567.1, "quote_volume": 533.192833, "trades": 15, "taker_buy_volume": 12575.9, "taker_buy_quote": 226.841497}, {"ts": 1772878440000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 9024.0, "quote_volume": 162.8832, "trades": 4, "taker_buy_volume": 9024.0, "taker_buy_quote": 162.8832}, {"ts": 1772878500000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 2400.1, "quote_volume": 43.321805, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878560000, "open": 0.01805, "high": 0.01805, "low": 0.01802, "close": 0.01803, "volume": 42326.7, "quote_volume": 763.231565, "trades": 39, "taker_buy_volume": 35082.7, "taker_buy_quote": 632.638751}, {"ts": 1772878620000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 9654.3, "quote_volume": 173.970486, "trades": 4, "taker_buy_volume": 2580.4, "taker_buy_quote": 46.498808}, {"ts": 1772878680000, "open": 0.01802, "high": 0.01804, "low": 0.01802, "close": 0.01804, "volume": 9592.0, "quote_volume": 172.929824, "trades": 9, "taker_buy_volume": 8647.6, "taker_buy_quote": 155.902292}, {"ts": 1772878740000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 21625.4, "quote_volume": 390.062966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878800000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 1326.0, "quote_volume": 23.89452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878860000, "open": 0.01802, "high": 0.01803, "low": 0.01801, "close": 0.01801, "volume": 69234.2, "quote_volume": 1247.600318, "trades": 15, "taker_buy_volume": 8073.4, "taker_buy_quote": 145.488779}, {"ts": 1772878920000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 13240.9, "quote_volume": 238.468609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878980000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 3485.0, "quote_volume": 62.770961, "trades": 4, "taker_buy_volume": 611.1, "taker_buy_quote": 11.012022}, {"ts": 1772879040000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 939.2, "quote_volume": 16.914992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879100000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 3293.8, "quote_volume": 59.2884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879160000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 939.2, "quote_volume": 16.9056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879220000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 1370.6, "quote_volume": 24.678429, "trades": 2, "taker_buy_volume": 762.9, "taker_buy_quote": 13.739829}, {"ts": 1772879280000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 8798.3, "quote_volume": 158.492245, "trades": 4, "taker_buy_volume": 8301.1, "taker_buy_quote": 149.532701}, {"ts": 1772879340000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 1715.8, "quote_volume": 30.913191, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 10.011912}, {"ts": 1772879400000, "open": 0.01801, "high": 0.01803, "low": 0.01801, "close": 0.01802, "volume": 2375.7, "quote_volume": 42.810577, "trades": 6, "taker_buy_volume": 1049.7, "taker_buy_quote": 18.924897}, {"ts": 1772879460000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 1602.1, "quote_volume": 28.869842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879520000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 3725.5, "quote_volume": 67.064525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879580000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 4492.3, "quote_volume": 80.938971, "trades": 6, "taker_buy_volume": 3497.8, "taker_buy_quote": 63.023606}, {"ts": 1772879640000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 442.0, "quote_volume": 7.96042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879700000, "open": 0.01801, "high": 0.01804, "low": 0.01801, "close": 0.01804, "volume": 14556.2, "quote_volume": 262.395324, "trades": 9, "taker_buy_volume": 11583.0, "taker_buy_quote": 208.847992}, {"ts": 1772879760000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 1912.2, "quote_volume": 34.467574, "trades": 3, "taker_buy_volume": 973.0, "taker_buy_quote": 17.54319}, {"ts": 1772879820000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 3147.1, "quote_volume": 56.730059, "trades": 7, "taker_buy_volume": 1931.7, "taker_buy_quote": 34.828551}, {"ts": 1772879880000, "open": 0.01803, "high": 0.01804, "low": 0.01802, "close": 0.01804, "volume": 11898.0, "quote_volume": 214.613, "trades": 11, "taker_buy_volume": 11339.0, "taker_buy_quote": 204.53982}, {"ts": 1772879940000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 1218.8, "quote_volume": 21.993263, "trades": 2, "taker_buy_volume": 611.1, "taker_buy_quote": 11.030355}, {"ts": 1772880000000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1052.1, "quote_volume": 18.990405, "trades": 2, "taker_buy_volume": 1052.1, "taker_buy_quote": 18.990405}, {"ts": 1772880060000, "open": 0.01803, "high": 0.01804, "low": 0.01803, "close": 0.01804, "volume": 994.5, "quote_volume": 17.93636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880120000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1383.4, "quote_volume": 24.97037, "trades": 3, "taker_buy_volume": 1383.4, "taker_buy_quote": 24.97037}, {"ts": 1772880180000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 944.4, "quote_volume": 17.036976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880240000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880300000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880360000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880420000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01804, "volume": 29663.1, "quote_volume": 534.943328, "trades": 21, "taker_buy_volume": 23913.5, "taker_buy_quote": 431.27804}, {"ts": 1772880480000, "open": 0.01803, "high": 0.01804, "low": 0.01803, "close": 0.01804, "volume": 10134.0, "quote_volume": 182.74308, "trades": 7, "taker_buy_volume": 10134.0, "taker_buy_quote": 182.74308}, {"ts": 1772880540000, "open": 0.01804, "high": 0.01805, "low": 0.01803, "close": 0.01803, "volume": 34641.5, "quote_volume": 624.809001, "trades": 18, "taker_buy_volume": 33757.5, "taker_buy_quote": 608.870481}, {"ts": 1772880600000, "open": 0.01803, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 1834.8, "quote_volume": 33.087555, "trades": 3, "taker_buy_volume": 611.1, "taker_buy_quote": 11.024244}, {"ts": 1772880660000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1163.6, "quote_volume": 20.979708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880720000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1389.7, "quote_volume": 25.056291, "trades": 1, "taker_buy_volume": 1389.7, "taker_buy_quote": 25.056291}, {"ts": 1772880780000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880840000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880900000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880960000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881020000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 669.8, "quote_volume": 12.069796, "trades": 1, "taker_buy_volume": 669.8, "taker_buy_quote": 12.069796}, {"ts": 1772881080000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881140000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881200000, "open": 0.01802, "high": 0.01802, "low": 0.018, "close": 0.018, "volume": 1367.4, "quote_volume": 24.625631, "trades": 4, "taker_buy_volume": 317.7, "taker_buy_quote": 5.724954}, {"ts": 1772881260000, "open": 0.01801, "high": 0.01803, "low": 0.018, "close": 0.018, "volume": 28841.6, "quote_volume": 519.579317, "trades": 10, "taker_buy_volume": 22671.4, "taker_buy_quote": 408.483911}, {"ts": 1772881320000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 13123.7, "quote_volume": 236.251865, "trades": 10, "taker_buy_volume": 11064.2, "taker_buy_quote": 199.192597}, {"ts": 1772881380000, "open": 0.018, "high": 0.01802, "low": 0.01799, "close": 0.01802, "volume": 27070.1, "quote_volume": 487.334067, "trades": 19, "taker_buy_volume": 20384.0, "taker_buy_quote": 366.990378}, {"ts": 1772881440000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 28023.3, "quote_volume": 504.156346, "trades": 8, "taker_buy_volume": 4916.5, "taker_buy_quote": 88.447835}, {"ts": 1772881500000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881560000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 4770.7, "quote_volume": 85.8726, "trades": 3, "taker_buy_volume": 4770.7, "taker_buy_quote": 85.8726}, {"ts": 1772881620000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881680000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2231.9, "quote_volume": 40.1692, "trades": 4, "taker_buy_volume": 1731.9, "taker_buy_quote": 31.1742}, {"ts": 1772881740000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 3122.7, "quote_volume": 56.166262, "trades": 6, "taker_buy_volume": 1564.3, "taker_buy_quote": 28.141757}, {"ts": 1772881800000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 2313.3, "quote_volume": 41.607204, "trades": 3, "taker_buy_volume": 1909.8, "taker_buy_quote": 34.352274}, {"ts": 1772881860000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 7014.2, "quote_volume": 126.183121, "trades": 9, "taker_buy_volume": 5251.7, "taker_buy_quote": 94.470774}, {"ts": 1772881920000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01801, "volume": 15107.4, "quote_volume": 272.087098, "trades": 8, "taker_buy_volume": 9120.8, "taker_buy_quote": 164.264406}, {"ts": 1772881980000, "open": 0.01799, "high": 0.01803, "low": 0.01799, "close": 0.01803, "volume": 5535.2, "quote_volume": 99.727058, "trades": 5, "taker_buy_volume": 4596.0, "taker_buy_quote": 82.81317}, {"ts": 1772882040000, "open": 0.01804, "high": 0.01809, "low": 0.01804, "close": 0.01809, "volume": 23851.0, "quote_volume": 431.062402, "trades": 11, "taker_buy_volume": 23851.0, "taker_buy_quote": 431.062402}, {"ts": 1772882100000, "open": 0.01806, "high": 0.01811, "low": 0.01806, "close": 0.01811, "volume": 10401.9, "quote_volume": 188.135019, "trades": 12, "taker_buy_volume": 8256.3, "taker_buy_quote": 149.385483}, {"ts": 1772882160000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 5028.3, "quote_volume": 91.007258, "trades": 8, "taker_buy_volume": 4531.1, "taker_buy_quote": 82.01291}, {"ts": 1772882220000, "open": 0.0181, "high": 0.01816, "low": 0.0181, "close": 0.01812, "volume": 124984.2, "quote_volume": 2266.642328, "trades": 38, "taker_buy_volume": 35133.9, "taker_buy_quote": 637.478767}, {"ts": 1772882280000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 762.0, "quote_volume": 13.79982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882340000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 3126.7, "quote_volume": 56.680321, "trades": 4, "taker_buy_volume": 3126.7, "taker_buy_quote": 56.680321}, {"ts": 1772882400000, "open": 0.01814, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 5611.3, "quote_volume": 101.77558, "trades": 6, "taker_buy_volume": 3333.2, "taker_buy_quote": 60.450846}, {"ts": 1772882460000, "open": 0.0181, "high": 0.01812, "low": 0.0181, "close": 0.01812, "volume": 5999.1, "quote_volume": 108.617652, "trades": 9, "taker_buy_volume": 5999.1, "taker_buy_quote": 108.617652}, {"ts": 1772882520000, "open": 0.01813, "high": 0.01813, "low": 0.01811, "close": 0.01811, "volume": 2569.1, "quote_volume": 46.541871, "trades": 5, "taker_buy_volume": 994.5, "taker_buy_quote": 18.025865}, {"ts": 1772882580000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.0181, "volume": 5455.1, "quote_volume": 98.724641, "trades": 7, "taker_buy_volume": 944.4, "taker_buy_quote": 17.09364}, {"ts": 1772882640000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.01809, "volume": 3108.7, "quote_volume": 56.237519, "trades": 7, "taker_buy_volume": 2666.7, "taker_buy_quote": 48.246159}, {"ts": 1772882700000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882760000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 500.0, "quote_volume": 9.045, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 9.045}, {"ts": 1772882820000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 9531.5, "quote_volume": 172.322074, "trades": 7, "taker_buy_volume": 444.4, "taker_buy_quote": 8.030308}, {"ts": 1772882880000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 367.0, "quote_volume": 6.62802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882940000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883000000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 2872.5, "quote_volume": 51.90055, "trades": 6, "taker_buy_volume": 2320.0, "taker_buy_quote": 41.9224}, {"ts": 1772883060000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01807, "volume": 2222.2, "quote_volume": 40.149598, "trades": 5, "taker_buy_volume": 1666.6, "taker_buy_quote": 30.115462}, {"ts": 1772883120000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1259.1, "quote_volume": 22.739346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883180000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883240000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 607.7, "quote_volume": 10.975062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883300000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 447.8, "quote_volume": 8.08279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883360000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883420000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 765.4, "quote_volume": 13.81547, "trades": 1, "taker_buy_volume": 765.4, "taker_buy_quote": 13.81547}, {"ts": 1772883480000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883540000, "open": 0.01804, "high": 0.01811, "low": 0.01804, "close": 0.0181, "volume": 22099.2, "quote_volume": 399.779088, "trades": 10, "taker_buy_volume": 16024.2, "taker_buy_quote": 289.821588}, {"ts": 1772883600000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 1305.6, "quote_volume": 23.605248, "trades": 2, "taker_buy_volume": 1305.6, "taker_buy_quote": 23.605248}, {"ts": 1772883660000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883720000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 555.6, "quote_volume": 10.039692, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 10.039692}, {"ts": 1772883780000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883840000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 621.0, "quote_volume": 11.21526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883900000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 7235.1, "quote_volume": 130.738257, "trades": 6, "taker_buy_volume": 7235.1, "taker_buy_quote": 130.738257}, {"ts": 1772883960000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884020000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884080000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 1718.8, "quote_volume": 31.035451, "trades": 3, "taker_buy_volume": 1111.1, "taker_buy_quote": 20.066466}, {"ts": 1772884140000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 442.0, "quote_volume": 7.9781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884200000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884260000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884320000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 474.4, "quote_volume": 8.56292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884380000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 6750.0, "quote_volume": 121.905, "trades": 2, "taker_buy_volume": 6750.0, "taker_buy_quote": 121.905}, {"ts": 1772884440000, "open": 0.01808, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 9312.2, "quote_volume": 168.421428, "trades": 7, "taker_buy_volume": 9312.2, "taker_buy_quote": 168.421428}, {"ts": 1772884500000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 1055.5, "quote_volume": 19.087884, "trades": 2, "taker_buy_volume": 1055.5, "taker_buy_quote": 19.087884}, {"ts": 1772884560000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 500.0, "quote_volume": 9.04, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 9.04}, {"ts": 1772884620000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 611.1, "quote_volume": 11.048688, "trades": 1, "taker_buy_volume": 611.1, "taker_buy_quote": 11.048688}, {"ts": 1772884680000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 3655.8, "quote_volume": 66.06475, "trades": 7, "taker_buy_volume": 3655.8, "taker_buy_quote": 66.06475}, {"ts": 1772884740000, "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01807, "volume": 1436.5, "quote_volume": 25.947634, "trades": 4, "taker_buy_volume": 444.4, "taker_buy_quote": 8.030308}, {"ts": 1772884800000, "open": 0.01805, "high": 0.01807, "low": 0.01805, "close": 0.01807, "volume": 1968.3, "quote_volume": 35.554623, "trades": 4, "taker_buy_volume": 1340.4, "taker_buy_quote": 24.221028}, {"ts": 1772884860000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884920000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884980000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885040000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 332.0, "quote_volume": 5.99924, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 5.99924}, {"ts": 1772885100000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 4790.6, "quote_volume": 86.524347, "trades": 7, "taker_buy_volume": 4238.1, "taker_buy_quote": 76.546197}, {"ts": 1772885160000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885220000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885280000, "open": 0.01805, "high": 0.01805, "low": 0.01802, "close": 0.01802, "volume": 46957.2, "quote_volume": 846.90752, "trades": 12, "taker_buy_volume": 8407.8, "taker_buy_quote": 151.508556}, {"ts": 1772885340000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 5553.4, "quote_volume": 100.016734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885400000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885460000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 4746.7, "quote_volume": 85.47687, "trades": 6, "taker_buy_volume": 3627.0, "taker_buy_quote": 65.32227}, {"ts": 1772885520000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 11942.1, "quote_volume": 215.196642, "trades": 14, "taker_buy_volume": 9722.7, "taker_buy_quote": 175.203054}, {"ts": 1772885580000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885640000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885700000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885760000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 3508.0, "quote_volume": 63.244268, "trades": 4, "taker_buy_volume": 3010.8, "taker_buy_quote": 54.284724}, {"ts": 1772885820000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1269.1, "quote_volume": 22.856491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885880000, "open": 0.01801, "high": 0.01805, "low": 0.01801, "close": 0.01805, "volume": 5661.9, "quote_volume": 102.104063, "trades": 8, "taker_buy_volume": 4004.5, "taker_buy_quote": 72.222245}, {"ts": 1772885940000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 5777.8, "quote_volume": 104.262357, "trades": 7, "taker_buy_volume": 4195.6, "taker_buy_quote": 75.719469}, {"ts": 1772886000000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 939.2, "quote_volume": 16.933776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886060000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1110.8, "quote_volume": 20.027724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886120000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 552.5, "quote_volume": 9.95605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886180000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 4011.2, "quote_volume": 72.362048, "trades": 2, "taker_buy_volume": 4011.2, "taker_buy_quote": 72.362048}, {"ts": 1772886240000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886300000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886360000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 1522.6, "quote_volume": 27.467704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886420000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 759.3, "quote_volume": 13.690179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886480000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 380.3, "quote_volume": 6.853006, "trades": 1, "taker_buy_volume": 380.3, "taker_buy_quote": 6.853006}, {"ts": 1772886540000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 15224.8, "quote_volume": 274.189204, "trades": 21, "taker_buy_volume": 14280.4, "taker_buy_quote": 257.190004}, {"ts": 1772886600000, "open": 0.01801, "high": 0.01803, "low": 0.01801, "close": 0.01801, "volume": 10397.3, "quote_volume": 187.409599, "trades": 7, "taker_buy_volume": 6075.0, "taker_buy_quote": 109.53225}, {"ts": 1772886660000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1602.2, "quote_volume": 28.8396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886720000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 552.5, "quote_volume": 9.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886780000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1326.0, "quote_volume": 23.868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886840000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 9507.7, "quote_volume": 171.318257, "trades": 9, "taker_buy_volume": 8458.0, "taker_buy_quote": 152.41316}, {"ts": 1772886900000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 607.7, "quote_volume": 10.9386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886960000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 9466.5, "quote_volume": 170.53911, "trades": 8, "taker_buy_volume": 8472.0, "taker_buy_quote": 152.63811}, {"ts": 1772887020000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 1753.5, "quote_volume": 31.574458, "trades": 3, "taker_buy_volume": 1145.8, "taker_buy_quote": 20.635858}, {"ts": 1772887080000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 2005.5, "quote_volume": 36.099, "trades": 4, "taker_buy_volume": 1508.3, "taker_buy_quote": 27.1494}, {"ts": 1772887140000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 949.7, "quote_volume": 17.0946, "trades": 2, "taker_buy_volume": 949.7, "taker_buy_quote": 17.0946}, {"ts": 1772887200000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1061.5, "quote_volume": 19.107, "trades": 3, "taker_buy_volume": 1061.5, "taker_buy_quote": 19.107}, {"ts": 1772887260000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 3590.9, "quote_volume": 64.626756, "trades": 5, "taker_buy_volume": 949.7, "taker_buy_quote": 17.0946}, {"ts": 1772887320000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2556.5, "quote_volume": 46.012556, "trades": 5, "taker_buy_volume": 2112.1, "taker_buy_quote": 38.0178}, {"ts": 1772887380000, "open": 0.01799, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 13504.4, "quote_volume": 243.042982, "trades": 14, "taker_buy_volume": 13060.0, "taker_buy_quote": 235.05267}, {"ts": 1772887440000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1058.9, "quote_volume": 19.0602, "trades": 3, "taker_buy_volume": 1058.9, "taker_buy_quote": 19.0602}, {"ts": 1772887500000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 2719.5, "quote_volume": 48.949889, "trades": 5, "taker_buy_volume": 1058.7, "taker_buy_quote": 19.0616}, {"ts": 1772887560000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 2496.9, "quote_volume": 44.9442, "trades": 4, "taker_buy_volume": 949.7, "taker_buy_quote": 17.0946}, {"ts": 1772887620000, "open": 0.018, "high": 0.018, "low": 0.01797, "close": 0.01797, "volume": 3120.0, "quote_volume": 56.115003, "trades": 6, "taker_buy_volume": 1620.1, "taker_buy_quote": 29.1618}, {"ts": 1772887680000, "open": 0.01797, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 4558.2, "quote_volume": 81.929289, "trades": 6, "taker_buy_volume": 1843.5, "taker_buy_quote": 33.14613}, {"ts": 1772887740000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 446.9, "quote_volume": 8.035262, "trades": 1, "taker_buy_volume": 446.9, "taker_buy_quote": 8.035262}, {"ts": 1772887800000, "open": 0.01799, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 2622.3, "quote_volume": 47.183591, "trades": 5, "taker_buy_volume": 2011.2, "taker_buy_quote": 36.196013}, {"ts": 1772887860000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1742.5, "quote_volume": 31.347575, "trades": 3, "taker_buy_volume": 931.5, "taker_buy_quote": 16.757685}, {"ts": 1772887920000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 558.7, "quote_volume": 10.051013, "trades": 1, "taker_buy_volume": 558.7, "taker_buy_quote": 10.051013}, {"ts": 1772887980000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1452.5, "quote_volume": 26.145, "trades": 3, "taker_buy_volume": 1452.5, "taker_buy_quote": 26.145}, {"ts": 1772888040000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1620.2, "quote_volume": 29.1636, "trades": 4, "taker_buy_volume": 1620.2, "taker_buy_quote": 29.1636}, {"ts": 1772888100000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1061.5, "quote_volume": 19.107, "trades": 2, "taker_buy_volume": 1061.5, "taker_buy_quote": 19.107}, {"ts": 1772888160000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 558.7, "quote_volume": 10.0566, "trades": 1, "taker_buy_volume": 558.7, "taker_buy_quote": 10.0566}, {"ts": 1772888220000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 949.7, "quote_volume": 17.090131, "trades": 2, "taker_buy_volume": 949.7, "taker_buy_quote": 17.090131}, {"ts": 1772888280000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1508.4, "quote_volume": 27.1512, "trades": 3, "taker_buy_volume": 1508.4, "taker_buy_quote": 27.1512}, {"ts": 1772888340000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 5611.7, "quote_volume": 101.0106, "trades": 6, "taker_buy_volume": 5169.7, "taker_buy_quote": 93.0546}, {"ts": 1772888400000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 762.7, "quote_volume": 13.7286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888460000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 5072.0, "quote_volume": 91.34672, "trades": 8, "taker_buy_volume": 3746.7, "taker_buy_quote": 67.478067}, {"ts": 1772888520000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 1502.4, "quote_volume": 27.041533, "trades": 3, "taker_buy_volume": 891.3, "taker_buy_quote": 16.047844}, {"ts": 1772888580000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1885.8, "quote_volume": 33.9444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888640000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1049.7, "quote_volume": 18.8946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888700000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 500.0, "quote_volume": 9.01, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.01}, {"ts": 1772888760000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 1061.4, "quote_volume": 19.099055, "trades": 2, "taker_buy_volume": 1061.4, "taker_buy_quote": 19.099055}, {"ts": 1772888820000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 2034.2, "quote_volume": 36.587206, "trades": 5, "taker_buy_volume": 1229.0, "taker_buy_quote": 22.10971}, {"ts": 1772888880000, "open": 0.01798, "high": 0.01801, "low": 0.01798, "close": 0.01801, "volume": 8591.2, "quote_volume": 154.609326, "trades": 6, "taker_buy_volume": 8127.0, "taker_buy_quote": 146.26301}, {"ts": 1772888940000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 552.5, "quote_volume": 9.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889000000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 5074.0, "quote_volume": 91.322055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889060000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 3319.0, "quote_volume": 59.70881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889120000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889180000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 5558.7, "quote_volume": 100.0566, "trades": 2, "taker_buy_volume": 5558.7, "taker_buy_quote": 100.0566}, {"ts": 1772889240000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 9540.3, "quote_volume": 171.7254, "trades": 8, "taker_buy_volume": 9540.3, "taker_buy_quote": 171.7254}, {"ts": 1772889300000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 3556.7, "quote_volume": 64.0206, "trades": 4, "taker_buy_volume": 2949.0, "taker_buy_quote": 53.082}, {"ts": 1772889360000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 16968.9, "quote_volume": 305.771561, "trades": 8, "taker_buy_volume": 15974.4, "taker_buy_quote": 287.855091}, {"ts": 1772889420000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 1947.1, "quote_volume": 35.086742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889480000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889540000, "open": 0.01802, "high": 0.01802, "low": 0.01799, "close": 0.01799, "volume": 3591.7, "quote_volume": 64.663194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889600000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 5013.1, "quote_volume": 90.2358, "trades": 7, "taker_buy_volume": 4073.9, "taker_buy_quote": 73.3302}, {"ts": 1772889660000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 552.5, "quote_volume": 9.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889720000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 1052.1, "quote_volume": 18.946688, "trades": 2, "taker_buy_volume": 444.4, "taker_buy_quote": 8.008088}, {"ts": 1772889780000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 3104.6, "quote_volume": 55.93329, "trades": 8, "taker_buy_volume": 1944.4, "taker_buy_quote": 35.038088}, {"ts": 1772889840000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 2491.9, "quote_volume": 44.889674, "trades": 7, "taker_buy_volume": 1055.5, "taker_buy_quote": 19.02011}, {"ts": 1772889900000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1049.7, "quote_volume": 18.905097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889960000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 4490.8, "quote_volume": 80.907642, "trades": 7, "taker_buy_volume": 2833.4, "taker_buy_quote": 51.057868}, {"ts": 1772890020000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 10967.7, "quote_volume": 197.528277, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890080000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 4679.5, "quote_volume": 84.282795, "trades": 6, "taker_buy_volume": 4127.0, "taker_buy_quote": 74.33227}, {"ts": 1772890140000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 24602.9, "quote_volume": 443.162869, "trades": 9, "taker_buy_volume": 6464.0, "taker_buy_quote": 116.48128}, {"ts": 1772890200000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 35493.2, "quote_volume": 639.28216, "trades": 35, "taker_buy_volume": 33705.0, "taker_buy_quote": 607.09456}, {"ts": 1772890260000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 994.5, "quote_volume": 17.915365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890320000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 1725.7, "quote_volume": 31.086617, "trades": 3, "taker_buy_volume": 676.0, "taker_buy_quote": 12.18152}, {"ts": 1772890380000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1602.2, "quote_volume": 28.855622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890440000, "open": 0.01802, "high": 0.01803, "low": 0.018, "close": 0.018, "volume": 9398.9, "quote_volume": 169.349353, "trades": 7, "taker_buy_volume": 7354.7, "taker_buy_quote": 132.537731}, {"ts": 1772890500000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 552.5, "quote_volume": 9.950525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890560000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 1105.0, "quote_volume": 19.9121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890620000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890680000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 1055.9, "quote_volume": 19.011172, "trades": 2, "taker_buy_volume": 558.7, "taker_buy_quote": 10.0566}, {"ts": 1772890740000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 446.9, "quote_volume": 8.0442, "trades": 2, "taker_buy_volume": 446.9, "taker_buy_quote": 8.0442}, {"ts": 1772890800000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 2346.3, "quote_volume": 42.215524, "trades": 6, "taker_buy_volume": 1452.5, "taker_buy_quote": 26.145}, {"ts": 1772890860000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 12490.2, "quote_volume": 224.807467, "trades": 17, "taker_buy_volume": 10876.9, "taker_buy_quote": 195.7842}, {"ts": 1772890920000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890980000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 2319.7, "quote_volume": 41.777797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891040000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 30803.6, "quote_volume": 554.47159, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891100000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 949.7, "quote_volume": 17.0946, "trades": 2, "taker_buy_volume": 949.7, "taker_buy_quote": 17.0946}, {"ts": 1772891160000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1117.3, "quote_volume": 20.1114, "trades": 3, "taker_buy_volume": 1117.3, "taker_buy_quote": 20.1114}, {"ts": 1772891220000, "open": 0.018, "high": 0.01801, "low": 0.01798, "close": 0.01801, "volume": 2475.1, "quote_volume": 44.5454, "trades": 5, "taker_buy_volume": 1807.1, "taker_buy_quote": 32.53476}, {"ts": 1772891280000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891340000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1117.4, "quote_volume": 20.1132, "trades": 3, "taker_buy_volume": 1117.4, "taker_buy_quote": 20.1132}, {"ts": 1772891400000, "open": 0.01799, "high": 0.01801, "low": 0.01799, "close": 0.01801, "volume": 1848.7, "quote_volume": 33.288113, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.015}, {"ts": 1772891460000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 2541.4, "quote_volume": 45.719786, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891520000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1823.1, "quote_volume": 32.797569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891580000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 994.5, "quote_volume": 17.891055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891640000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 3947.6, "quote_volume": 71.02701, "trades": 6, "taker_buy_volume": 2458.1, "taker_buy_quote": 44.2458}, {"ts": 1772891700000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 2569.9, "quote_volume": 46.253172, "trades": 5, "taker_buy_volume": 2569.9, "taker_buy_quote": 46.253172}, {"ts": 1772891760000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1005.6, "quote_volume": 18.1008, "trades": 2, "taker_buy_volume": 1005.6, "taker_buy_quote": 18.1008}, {"ts": 1772891820000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1676.0, "quote_volume": 30.168, "trades": 4, "taker_buy_volume": 1676.0, "taker_buy_quote": 30.168}, {"ts": 1772891880000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 41764.2, "quote_volume": 751.929004, "trades": 10, "taker_buy_volume": 41267.0, "taker_buy_quote": 742.979404}, {"ts": 1772891940000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 552.5, "quote_volume": 9.950525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892000000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 1546.9, "quote_volume": 27.839228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892060000, "open": 0.01799, "high": 0.01799, "low": 0.01792, "close": 0.01792, "volume": 60016.5, "quote_volume": 1077.654494, "trades": 24, "taker_buy_volume": 29425.0, "taker_buy_quote": 528.843785}, {"ts": 1772892120000, "open": 0.01794, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 8644.8, "quote_volume": 155.026962, "trades": 6, "taker_buy_volume": 2569.8, "taker_buy_quote": 46.102212}, {"ts": 1772892180000, "open": 0.01794, "high": 0.01795, "low": 0.01794, "close": 0.01795, "volume": 2122.8, "quote_volume": 38.098115, "trades": 4, "taker_buy_volume": 2122.8, "taker_buy_quote": 38.098115}, {"ts": 1772892240000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892300000, "open": 0.01792, "high": 0.01792, "low": 0.01787, "close": 0.01789, "volume": 46115.1, "quote_volume": 825.250653, "trades": 19, "taker_buy_volume": 9866.0, "taker_buy_quote": 176.5729}, {"ts": 1772892360000, "open": 0.01788, "high": 0.01789, "low": 0.01787, "close": 0.01787, "volume": 21045.9, "quote_volume": 376.299187, "trades": 10, "taker_buy_volume": 4372.7, "taker_buy_quote": 78.227603}, {"ts": 1772892420000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892480000, "open": 0.01787, "high": 0.01789, "low": 0.01787, "close": 0.01787, "volume": 1646.0, "quote_volume": 29.420192, "trades": 3, "taker_buy_volume": 308.6, "taker_buy_quote": 5.520854}, {"ts": 1772892540000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 24378.6, "quote_volume": 436.133154, "trades": 5, "taker_buy_volume": 24378.6, "taker_buy_quote": 436.133154}, {"ts": 1772892600000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 5982.2, "quote_volume": 106.961736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892660000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 2122.8, "quote_volume": 37.934436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892720000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 949.7, "quote_volume": 16.971139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892780000, "open": 0.01789, "high": 0.01789, "low": 0.01787, "close": 0.01789, "volume": 2073.3, "quote_volume": 37.072343, "trades": 4, "taker_buy_volume": 1123.6, "taker_buy_quote": 20.101204}, {"ts": 1772892840000, "open": 0.01788, "high": 0.0179, "low": 0.01788, "close": 0.01789, "volume": 7280.5, "quote_volume": 130.210704, "trades": 8, "taker_buy_volume": 1516.8, "taker_buy_quote": 27.15072}, {"ts": 1772892900000, "open": 0.01789, "high": 0.01791, "low": 0.01789, "close": 0.01791, "volume": 1564.2, "quote_volume": 27.992476, "trades": 3, "taker_buy_volume": 446.9, "taker_buy_quote": 8.003979}, {"ts": 1772892960000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 611.1, "quote_volume": 10.932579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893020000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893080000, "open": 0.01789, "high": 0.01791, "low": 0.01789, "close": 0.01791, "volume": 1738.1, "quote_volume": 31.117081, "trades": 3, "taker_buy_volume": 1123.6, "taker_buy_quote": 20.123676}, {"ts": 1772893140000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 2005.5, "quote_volume": 35.883451, "trades": 4, "taker_buy_volume": 505.6, "taker_buy_quote": 9.05024}, {"ts": 1772893200000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1011.2, "quote_volume": 18.10048, "trades": 2, "taker_buy_volume": 1011.2, "taker_buy_quote": 18.10048}, {"ts": 1772893260000, "open": 0.0179, "high": 0.0179, "low": 0.01787, "close": 0.01788, "volume": 18640.3, "quote_volume": 333.295677, "trades": 13, "taker_buy_volume": 1404.4, "taker_buy_quote": 25.12921}, {"ts": 1772893320000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 1738.1, "quote_volume": 31.088464, "trades": 3, "taker_buy_volume": 1123.6, "taker_buy_quote": 20.101204}, {"ts": 1772893380000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893440000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893500000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893560000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893620000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 865.4, "quote_volume": 15.484816, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 5.0299}, {"ts": 1772893680000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 2258.9, "quote_volume": 40.429282, "trades": 3, "taker_buy_volume": 561.8, "taker_buy_quote": 10.05622}, {"ts": 1772893740000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 13067.6, "quote_volume": 233.905012, "trades": 15, "taker_buy_volume": 12564.8, "taker_buy_quote": 224.90992}, {"ts": 1772893800000, "open": 0.01789, "high": 0.01791, "low": 0.01789, "close": 0.01789, "volume": 20692.0, "quote_volume": 370.37865, "trades": 26, "taker_buy_volume": 19315.2, "taker_buy_quote": 345.747698}, {"ts": 1772893860000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 2066.8, "quote_volume": 36.985164, "trades": 4, "taker_buy_volume": 1011.2, "taker_buy_quote": 18.10048}, {"ts": 1772893920000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 1457.8, "quote_volume": 26.089592, "trades": 3, "taker_buy_volume": 955.0, "taker_buy_quote": 17.0945}, {"ts": 1772893980000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 3261.2, "quote_volume": 58.370958, "trades": 9, "taker_buy_volume": 2809.0, "taker_buy_quote": 50.2811}, {"ts": 1772894040000, "open": 0.0179, "high": 0.0179, "low": 0.01787, "close": 0.01787, "volume": 10638.4, "quote_volume": 190.238395, "trades": 9, "taker_buy_volume": 955.0, "taker_buy_quote": 17.089444}, {"ts": 1772894100000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1117.4, "quote_volume": 19.990286, "trades": 2, "taker_buy_volume": 1117.4, "taker_buy_quote": 19.990286}, {"ts": 1772894160000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1179.8, "quote_volume": 21.106622, "trades": 2, "taker_buy_volume": 1179.8, "taker_buy_quote": 21.106622}, {"ts": 1772894220000, "open": 0.01787, "high": 0.01788, "low": 0.01787, "close": 0.01788, "volume": 47635.5, "quote_volume": 851.716062, "trades": 44, "taker_buy_volume": 46967.7, "taker_buy_quote": 839.782476}, {"ts": 1772894280000, "open": 0.01789, "high": 0.01793, "low": 0.01789, "close": 0.01793, "volume": 3611.0, "quote_volume": 64.663982, "trades": 5, "taker_buy_volume": 3611.0, "taker_buy_quote": 64.663982}, {"ts": 1772894340000, "open": 0.01792, "high": 0.01795, "low": 0.01792, "close": 0.01795, "volume": 41015.3, "quote_volume": 736.152521, "trades": 5, "taker_buy_volume": 39793.1, "taker_buy_quote": 714.250697}, {"ts": 1772894400000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 1452.5, "quote_volume": 26.126006, "trades": 3, "taker_buy_volume": 1452.5, "taker_buy_quote": 26.126006}, {"ts": 1772894460000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 6448.8, "quote_volume": 115.953893, "trades": 9, "taker_buy_volume": 6448.8, "taker_buy_quote": 115.953893}, {"ts": 1772894520000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 446.9, "quote_volume": 8.035262, "trades": 1, "taker_buy_volume": 446.9, "taker_buy_quote": 8.035262}, {"ts": 1772894580000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 949.7, "quote_volume": 17.066109, "trades": 3, "taker_buy_volume": 949.7, "taker_buy_quote": 17.066109}, {"ts": 1772894640000, "open": 0.01797, "high": 0.01797, "low": 0.01795, "close": 0.01795, "volume": 5312.7, "quote_volume": 95.418318, "trades": 8, "taker_buy_volume": 1005.6, "taker_buy_quote": 18.070632}, {"ts": 1772894700000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 444.4, "quote_volume": 7.97698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894760000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01794, "volume": 27417.4, "quote_volume": 492.04445, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894820000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 866.7, "quote_volume": 15.548598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894880000, "open": 0.01794, "high": 0.01794, "low": 0.01792, "close": 0.01792, "volume": 6017.8, "quote_volume": 107.935621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894940000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 13974.5, "quote_volume": 250.551118, "trades": 16, "taker_buy_volume": 12807.8, "taker_buy_quote": 229.643854}, {"ts": 1772895000000, "open": 0.01792, "high": 0.01794, "low": 0.01792, "close": 0.01794, "volume": 19291.1, "quote_volume": 345.974742, "trades": 17, "taker_buy_volume": 17680.0, "taker_buy_quote": 317.09883}, {"ts": 1772895060000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 6075.0, "quote_volume": 108.9855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895120000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895180000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895240000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895300000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895360000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 891.0, "quote_volume": 15.99345, "trades": 1, "taker_buy_volume": 891.0, "taker_buy_quote": 15.99345}, {"ts": 1772895420000, "open": 0.01795, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 6536.4, "quote_volume": 117.385188, "trades": 8, "taker_buy_volume": 5680.8, "taker_buy_quote": 102.027168}, {"ts": 1772895480000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 19049.2, "quote_volume": 342.123632, "trades": 23, "taker_buy_volume": 19049.2, "taker_buy_quote": 342.123632}, {"ts": 1772895540000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 6401.6, "quote_volume": 115.036752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895600000, "open": 0.01795, "high": 0.01795, "low": 0.01791, "close": 0.01792, "volume": 114605.8, "quote_volume": 2054.007686, "trades": 39, "taker_buy_volume": 311.5, "taker_buy_quote": 5.591425}, {"ts": 1772895660000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 2277.9, "quote_volume": 40.808856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895720000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 1611.1, "quote_volume": 28.854801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895780000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 1555.5, "quote_volume": 27.864005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895840000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 1722.3, "quote_volume": 30.863616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895900000, "open": 0.01792, "high": 0.01792, "low": 0.01789, "close": 0.0179, "volume": 66764.6, "quote_volume": 1195.329874, "trades": 11, "taker_buy_volume": 5001.8, "taker_buy_quote": 89.53222}, {"ts": 1772895960000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 2398.9, "quote_volume": 42.929755, "trades": 4, "taker_buy_volume": 1343.4, "taker_buy_quote": 24.04686}, {"ts": 1772896020000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 449.4, "quote_volume": 8.04426, "trades": 1, "taker_buy_volume": 449.4, "taker_buy_quote": 8.04426}, {"ts": 1772896080000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896140000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01788, "volume": 1362.5, "quote_volume": 24.36768, "trades": 2, "taker_buy_volume": 1362.5, "taker_buy_quote": 24.36768}, {"ts": 1772896200000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 1950.1, "quote_volume": 34.837774, "trades": 2, "taker_buy_volume": 449.4, "taker_buy_quote": 8.035272}, {"ts": 1772896260000, "open": 0.01787, "high": 0.01787, "low": 0.01781, "close": 0.01782, "volume": 127730.0, "quote_volume": 2278.22171, "trades": 36, "taker_buy_volume": 4645.6, "taker_buy_quote": 82.807062}, {"ts": 1772896320000, "open": 0.01782, "high": 0.01784, "low": 0.01781, "close": 0.01781, "volume": 56325.5, "quote_volume": 1003.78116, "trades": 39, "taker_buy_volume": 38552.5, "taker_buy_quote": 687.12705}, {"ts": 1772896380000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 2040.7, "quote_volume": 36.32446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896440000, "open": 0.01781, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 7298.6, "quote_volume": 129.889276, "trades": 8, "taker_buy_volume": 3480.6, "taker_buy_quote": 61.967056}, {"ts": 1772896500000, "open": 0.01779, "high": 0.01781, "low": 0.01779, "close": 0.01781, "volume": 1064.9, "quote_volume": 18.956931, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 11.00658}, {"ts": 1772896560000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1005.6, "quote_volume": 17.889624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896620000, "open": 0.01781, "high": 0.01783, "low": 0.01781, "close": 0.01782, "volume": 3339.8, "quote_volume": 59.506733, "trades": 6, "taker_buy_volume": 769.9, "taker_buy_quote": 13.727317}, {"ts": 1772896680000, "open": 0.01784, "high": 0.01784, "low": 0.01782, "close": 0.01782, "volume": 7560.4, "quote_volume": 134.794698, "trades": 8, "taker_buy_volume": 6331.4, "taker_buy_quote": 112.893918}, {"ts": 1772896740000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 3240.2, "quote_volume": 57.702934, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896800000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 1120.5, "quote_volume": 19.950518, "trades": 2, "taker_buy_volume": 561.8, "taker_buy_quote": 10.005658}, {"ts": 1772896860000, "open": 0.0178, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 4136.8, "quote_volume": 73.650071, "trades": 7, "taker_buy_volume": 3019.4, "taker_buy_quote": 53.765938}, {"ts": 1772896920000, "open": 0.0178, "high": 0.0178, "low": 0.01778, "close": 0.01778, "volume": 1635.6, "quote_volume": 29.103568, "trades": 3, "taker_buy_volume": 1130.0, "taker_buy_quote": 20.114}, {"ts": 1772896980000, "open": 0.0178, "high": 0.01781, "low": 0.01779, "close": 0.0178, "volume": 3036.0, "quote_volume": 54.045462, "trades": 5, "taker_buy_volume": 969.0, "taker_buy_quote": 17.25789}, {"ts": 1772897040000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1564.2, "quote_volume": 27.84276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897100000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 2123.0, "quote_volume": 37.783813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897160000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 5340.2, "quote_volume": 95.05556, "trades": 6, "taker_buy_volume": 5340.2, "taker_buy_quote": 95.05556}, {"ts": 1772897220000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 1632.8, "quote_volume": 29.058812, "trades": 3, "taker_buy_volume": 1130.0, "taker_buy_quote": 20.114}, {"ts": 1772897280000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 1575.0, "quote_volume": 28.028855, "trades": 3, "taker_buy_volume": 960.5, "taker_buy_quote": 17.0969}, {"ts": 1772897340000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1117.3, "quote_volume": 19.876767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897400000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897460000, "open": 0.0178, "high": 0.0178, "low": 0.01778, "close": 0.01779, "volume": 28686.2, "quote_volume": 510.233997, "trades": 17, "taker_buy_volume": 23276.8, "taker_buy_quote": 414.054865}, {"ts": 1772897520000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 614.5, "quote_volume": 10.9381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897580000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 904.0, "quote_volume": 16.0912, "trades": 2, "taker_buy_volume": 904.0, "taker_buy_quote": 16.0912}, {"ts": 1772897640000, "open": 0.0178, "high": 0.01781, "low": 0.01779, "close": 0.0178, "volume": 8253.8, "quote_volume": 146.979507, "trades": 5, "taker_buy_volume": 6075.0, "taker_buy_quote": 108.19575}, {"ts": 1772897700000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1676.0, "quote_volume": 29.8328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897760000, "open": 0.0178, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 2517.0, "quote_volume": 44.797604, "trades": 5, "taker_buy_volume": 561.8, "taker_buy_quote": 10.005658}, {"ts": 1772897820000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 3285.3, "quote_volume": 58.467522, "trades": 5, "taker_buy_volume": 2203.5, "taker_buy_quote": 39.2223}, {"ts": 1772897880000, "open": 0.0178, "high": 0.0178, "low": 0.01773, "close": 0.01773, "volume": 56181.9, "quote_volume": 997.568931, "trades": 16, "taker_buy_volume": 4335.8, "taker_buy_quote": 76.984532}, {"ts": 1772897940000, "open": 0.01775, "high": 0.01775, "low": 0.01767, "close": 0.01769, "volume": 146838.5, "quote_volume": 2599.643984, "trades": 33, "taker_buy_volume": 79586.3, "taker_buy_quote": 1408.87672}, {"ts": 1772898000000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 2943.3, "quote_volume": 52.085736, "trades": 5, "taker_buy_volume": 881.0, "taker_buy_quote": 15.5937}, {"ts": 1772898060000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 5384.7, "quote_volume": 95.30014, "trades": 9, "taker_buy_volume": 4284.1, "taker_buy_quote": 75.81952}, {"ts": 1772898120000, "open": 0.01769, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 44816.4, "quote_volume": 792.8378, "trades": 47, "taker_buy_volume": 44816.4, "taker_buy_quote": 792.8378}, {"ts": 1772898180000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898240000, "open": 0.01771, "high": 0.01774, "low": 0.01771, "close": 0.01774, "volume": 36214.2, "quote_volume": 641.833447, "trades": 25, "taker_buy_volume": 23304.3, "taker_buy_quote": 412.957212}, {"ts": 1772898300000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 1685.4, "quote_volume": 29.865288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898360000, "open": 0.01771, "high": 0.01771, "low": 0.0177, "close": 0.0177, "volume": 2885.6, "quote_volume": 51.091616, "trades": 6, "taker_buy_volume": 1649.6, "taker_buy_quote": 29.214416}, {"ts": 1772898420000, "open": 0.01773, "high": 0.01773, "low": 0.01771, "close": 0.01771, "volume": 4695.7, "quote_volume": 83.227797, "trades": 4, "taker_buy_volume": 3347.5, "taker_buy_quote": 59.351175}, {"ts": 1772898480000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 1236.0, "quote_volume": 21.88956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898540000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 1011.2, "quote_volume": 17.908352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898600000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 505.6, "quote_volume": 8.954176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898660000, "open": 0.01771, "high": 0.01773, "low": 0.01771, "close": 0.01773, "volume": 14063.2, "quote_volume": 249.326126, "trades": 14, "taker_buy_volume": 12926.0, "taker_buy_quote": 229.17798}, {"ts": 1772898720000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 1104.6, "quote_volume": 19.584558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898780000, "open": 0.01774, "high": 0.01774, "low": 0.01773, "close": 0.01773, "volume": 1299.1, "quote_volume": 23.038734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898840000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 639.9, "quote_volume": 11.351826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898900000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 771.1, "quote_volume": 13.671603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898960000, "open": 0.01773, "high": 0.01774, "low": 0.01773, "close": 0.01773, "volume": 1309.8, "quote_volume": 23.226226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899020000, "open": 0.01773, "high": 0.01775, "low": 0.01773, "close": 0.01775, "volume": 2579.3, "quote_volume": 45.771039, "trades": 3, "taker_buy_volume": 1587.3, "taker_buy_quote": 28.174575}, {"ts": 1772899080000, "open": 0.01775, "high": 0.01776, "low": 0.01775, "close": 0.01775, "volume": 9003.2, "quote_volume": 159.886013, "trades": 7, "taker_buy_volume": 7921.3, "taker_buy_quote": 140.682288}, {"ts": 1772899140000, "open": 0.01775, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 1087.3, "quote_volume": 19.293319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899200000, "open": 0.01775, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 27461.3, "quote_volume": 487.307939, "trades": 7, "taker_buy_volume": 20522.7, "taker_buy_quote": 364.217175}, {"ts": 1772899260000, "open": 0.01774, "high": 0.01775, "low": 0.01772, "close": 0.01772, "volume": 56152.8, "quote_volume": 996.171224, "trades": 33, "taker_buy_volume": 14111.0, "taker_buy_quote": 250.3864}, {"ts": 1772899320000, "open": 0.01772, "high": 0.01773, "low": 0.01772, "close": 0.01772, "volume": 3137.1, "quote_volume": 55.597733, "trades": 5, "taker_buy_volume": 2479.1, "taker_buy_quote": 43.937973}, {"ts": 1772899380000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 6932.7, "quote_volume": 122.847444, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 107.649}, {"ts": 1772899440000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 871.5, "quote_volume": 15.44298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899500000, "open": 0.01771, "high": 0.01772, "low": 0.01771, "close": 0.01771, "volume": 1939.5, "quote_volume": 34.354625, "trades": 4, "taker_buy_volume": 608.0, "taker_buy_quote": 10.77376}, {"ts": 1772899560000, "open": 0.01771, "high": 0.01773, "low": 0.01771, "close": 0.01773, "volume": 3326.7, "quote_volume": 58.955679, "trades": 6, "taker_buy_volume": 2295.1, "taker_buy_quote": 40.686043}, {"ts": 1772899620000, "open": 0.01772, "high": 0.01773, "low": 0.01772, "close": 0.01772, "volume": 3249.4, "quote_volume": 57.58999, "trades": 6, "taker_buy_volume": 1062.2, "taker_buy_quote": 18.832806}, {"ts": 1772899680000, "open": 0.01772, "high": 0.01774, "low": 0.01772, "close": 0.01774, "volume": 1460.7, "quote_volume": 25.90082, "trades": 3, "taker_buy_volume": 860.8, "taker_buy_quote": 15.270592}, {"ts": 1772899740000, "open": 0.01775, "high": 0.01775, "low": 0.01772, "close": 0.01772, "volume": 1967.6, "quote_volume": 34.89636, "trades": 4, "taker_buy_volume": 737.9, "taker_buy_quote": 13.097725}, {"ts": 1772899800000, "open": 0.01774, "high": 0.01774, "low": 0.01772, "close": 0.01773, "volume": 3453.8, "quote_volume": 61.231742, "trades": 5, "taker_buy_volume": 2032.6, "taker_buy_quote": 36.044213}, {"ts": 1772899860000, "open": 0.01772, "high": 0.01773, "low": 0.01771, "close": 0.01771, "volume": 13900.0, "quote_volume": 246.320659, "trades": 7, "taker_buy_volume": 9870.8, "taker_buy_quote": 174.930016}, {"ts": 1772899920000, "open": 0.01773, "high": 0.01773, "low": 0.01772, "close": 0.01772, "volume": 8616.4, "quote_volume": 152.76388, "trades": 3, "taker_buy_volume": 2719.9, "taker_buy_quote": 48.223827}, {"ts": 1772899980000, "open": 0.01772, "high": 0.01775, "low": 0.01772, "close": 0.01773, "volume": 22317.6, "quote_volume": 395.868113, "trades": 6, "taker_buy_volume": 21299.8, "taker_buy_quote": 377.827761}, {"ts": 1772900040000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 1323.3, "quote_volume": 23.462109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900100000, "open": 0.01773, "high": 0.01773, "low": 0.0177, "close": 0.0177, "volume": 2626.3, "quote_volume": 46.519299, "trades": 3, "taker_buy_volume": 430.0, "taker_buy_quote": 7.6239}, {"ts": 1772900160000, "open": 0.0177, "high": 0.01771, "low": 0.0177, "close": 0.01771, "volume": 1269.9, "quote_volume": 22.480053, "trades": 3, "taker_buy_volume": 282.3, "taker_buy_quote": 4.999533}, {"ts": 1772900220000, "open": 0.01769, "high": 0.0177, "low": 0.01768, "close": 0.01769, "volume": 3377.2, "quote_volume": 59.750317, "trades": 6, "taker_buy_volume": 2187.9, "taker_buy_quote": 38.715848}, {"ts": 1772900280000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 10160.3, "quote_volume": 179.826298, "trades": 8, "taker_buy_volume": 7753.6, "taker_buy_quote": 137.23872}, {"ts": 1772900340000, "open": 0.01769, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 5299.2, "quote_volume": 93.782502, "trades": 12, "taker_buy_volume": 3965.4, "taker_buy_quote": 70.18758}, {"ts": 1772900400000, "open": 0.01768, "high": 0.0177, "low": 0.01768, "close": 0.01769, "volume": 5354.2, "quote_volume": 94.685049, "trades": 7, "taker_buy_volume": 787.4, "taker_buy_quote": 13.93698}, {"ts": 1772900460000, "open": 0.0177, "high": 0.01771, "low": 0.01769, "close": 0.0177, "volume": 10916.7, "quote_volume": 193.250723, "trades": 5, "taker_buy_volume": 10349.1, "taker_buy_quote": 183.209879}, {"ts": 1772900520000, "open": 0.01769, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 3262.3, "quote_volume": 57.723862, "trades": 6, "taker_buy_volume": 1377.5, "taker_buy_quote": 24.38175}, {"ts": 1772900580000, "open": 0.0177, "high": 0.01772, "low": 0.0177, "close": 0.0177, "volume": 4971.5, "quote_volume": 88.040277, "trades": 11, "taker_buy_volume": 2485.0, "taker_buy_quote": 44.01475}, {"ts": 1772900640000, "open": 0.01769, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 4458.1, "quote_volume": 78.883703, "trades": 10, "taker_buy_volume": 2808.4, "taker_buy_quote": 49.70051}, {"ts": 1772900700000, "open": 0.01769, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 5626.2, "quote_volume": 99.572504, "trades": 13, "taker_buy_volume": 4502.6, "taker_buy_quote": 79.69602}, {"ts": 1772900760000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 1352.9, "quote_volume": 23.94633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900820000, "open": 0.0177, "high": 0.01771, "low": 0.01769, "close": 0.01769, "volume": 3583.5, "quote_volume": 63.431656, "trades": 6, "taker_buy_volume": 876.2, "taker_buy_quote": 15.517502}, {"ts": 1772900880000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 2798.1, "quote_volume": 49.498389, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900940000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 1769.4, "quote_volume": 31.300686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901000000, "open": 0.01769, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 2299.0, "quote_volume": 40.674366, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901060000, "open": 0.01768, "high": 0.0177, "low": 0.01768, "close": 0.01769, "volume": 4911.3, "quote_volume": 86.880686, "trades": 11, "taker_buy_volume": 3713.5, "taker_buy_quote": 65.698065}, {"ts": 1772901120000, "open": 0.0177, "high": 0.01771, "low": 0.01768, "close": 0.01769, "volume": 32208.1, "quote_volume": 569.724026, "trades": 18, "taker_buy_volume": 6148.6, "taker_buy_quote": 108.822649}, {"ts": 1772901180000, "open": 0.0177, "high": 0.01771, "low": 0.01769, "close": 0.01771, "volume": 2465.6, "quote_volume": 43.644732, "trades": 5, "taker_buy_volume": 1330.5, "taker_buy_quote": 23.55861}, {"ts": 1772901240000, "open": 0.01771, "high": 0.01771, "low": 0.0177, "close": 0.0177, "volume": 9288.8, "quote_volume": 164.49056, "trades": 9, "taker_buy_volume": 7880.0, "taker_buy_quote": 139.5548}, {"ts": 1772901300000, "open": 0.01769, "high": 0.01772, "low": 0.01769, "close": 0.01772, "volume": 23348.3, "quote_volume": 413.280002, "trades": 11, "taker_buy_volume": 8837.8, "taker_buy_quote": 156.582716}, {"ts": 1772901360000, "open": 0.01771, "high": 0.01772, "low": 0.0177, "close": 0.0177, "volume": 1543.3, "quote_volume": 27.334104, "trades": 3, "taker_buy_volume": 677.2, "taker_buy_quote": 11.999984}, {"ts": 1772901420000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 1623.0, "quote_volume": 28.7271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901480000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901540000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 677.2, "quote_volume": 11.999984, "trades": 1, "taker_buy_volume": 677.2, "taker_buy_quote": 11.999984}, {"ts": 1772901600000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 426.2, "quote_volume": 7.539478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901660000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 6075.0, "quote_volume": 107.46675, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 107.46675}, {"ts": 1772901720000, "open": 0.01771, "high": 0.01772, "low": 0.01771, "close": 0.01772, "volume": 5356.3, "quote_volume": 94.871623, "trades": 4, "taker_buy_volume": 1155.0, "taker_buy_quote": 20.4666}, {"ts": 1772901780000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 5337.0, "quote_volume": 94.62501, "trades": 1, "taker_buy_volume": 5337.0, "taker_buy_quote": 94.62501}, {"ts": 1772901840000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901900000, "open": 0.01774, "high": 0.01775, "low": 0.01774, "close": 0.01775, "volume": 6524.2, "quote_volume": 115.7438, "trades": 5, "taker_buy_volume": 6524.2, "taker_buy_quote": 115.7438}, {"ts": 1772901960000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902020000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902080000, "open": 0.01774, "high": 0.01775, "low": 0.01774, "close": 0.01775, "volume": 4763.0, "quote_volume": 84.50014, "trades": 4, "taker_buy_volume": 452.0, "taker_buy_quote": 8.023}, {"ts": 1772902140000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 12150.0, "quote_volume": 215.784, "trades": 2, "taker_buy_volume": 12150.0, "taker_buy_quote": 215.784}, {"ts": 1772902200000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902260000, "open": 0.01776, "high": 0.01777, "low": 0.01775, "close": 0.01777, "volume": 2989.9, "quote_volume": 53.107436, "trades": 5, "taker_buy_volume": 1751.5, "taker_buy_quote": 31.11907}, {"ts": 1772902320000, "open": 0.01777, "high": 0.01777, "low": 0.01775, "close": 0.01776, "volume": 3669.8, "quote_volume": 65.195932, "trades": 4, "taker_buy_volume": 2540.1, "taker_buy_quote": 45.137577}, {"ts": 1772902380000, "open": 0.01776, "high": 0.01779, "low": 0.01776, "close": 0.01779, "volume": 2180.7, "quote_volume": 38.773405, "trades": 4, "taker_buy_volume": 1675.1, "taker_buy_quote": 29.793949}, {"ts": 1772902440000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1638.5, "quote_volume": 29.148915, "trades": 3, "taker_buy_volume": 1638.5, "taker_buy_quote": 29.148915}, {"ts": 1772902500000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1051.5, "quote_volume": 18.706185, "trades": 2, "taker_buy_volume": 1051.5, "taker_buy_quote": 18.706185}, {"ts": 1772902560000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1017.0, "quote_volume": 18.09243, "trades": 2, "taker_buy_volume": 1017.0, "taker_buy_quote": 18.09243}, {"ts": 1772902620000, "open": 0.01779, "high": 0.01779, "low": 0.01778, "close": 0.01779, "volume": 5782.1, "quote_volume": 102.834115, "trades": 10, "taker_buy_volume": 2837.7, "taker_buy_quote": 50.482683}, {"ts": 1772902680000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 2460.5, "quote_volume": 43.7819, "trades": 3, "taker_buy_volume": 960.5, "taker_buy_quote": 17.0969}, {"ts": 1772902740000, "open": 0.01781, "high": 0.01781, "low": 0.01779, "close": 0.0178, "volume": 3844.3, "quote_volume": 68.429689, "trades": 9, "taker_buy_volume": 2391.8, "taker_buy_quote": 42.579658}, {"ts": 1772902800000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 4826.6, "quote_volume": 85.889609, "trades": 7, "taker_buy_volume": 2439.5, "taker_buy_quote": 43.4231}, {"ts": 1772902860000, "open": 0.0178, "high": 0.01783, "low": 0.0178, "close": 0.01782, "volume": 7154.8, "quote_volume": 127.502741, "trades": 14, "taker_buy_volume": 5081.4, "taker_buy_quote": 90.570522}, {"ts": 1772902920000, "open": 0.01782, "high": 0.01783, "low": 0.01781, "close": 0.01781, "volume": 4527.0, "quote_volume": 80.676414, "trades": 8, "taker_buy_volume": 1086.1, "taker_buy_quote": 19.365163}, {"ts": 1772902980000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 446.9, "quote_volume": 7.959289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903040000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 43480.7, "quote_volume": 774.452017, "trades": 4, "taker_buy_volume": 25717.5, "taker_buy_quote": 458.028675}, {"ts": 1772903100000, "open": 0.01779, "high": 0.01781, "low": 0.01779, "close": 0.0178, "volume": 7548.0, "quote_volume": 134.407533, "trades": 5, "taker_buy_volume": 5872.0, "taker_buy_quote": 104.58032}, {"ts": 1772903160000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 1894.0, "quote_volume": 33.706125, "trades": 3, "taker_buy_volume": 1186.5, "taker_buy_quote": 21.1197}, {"ts": 1772903220000, "open": 0.0178, "high": 0.01781, "low": 0.01779, "close": 0.01781, "volume": 7889.3, "quote_volume": 140.430699, "trades": 10, "taker_buy_volume": 7383.7, "taker_buy_quote": 131.436075}, {"ts": 1772903280000, "open": 0.0178, "high": 0.01784, "low": 0.01779, "close": 0.0178, "volume": 129382.6, "quote_volume": 2304.971032, "trades": 24, "taker_buy_volume": 122184.3, "taker_buy_quote": 2176.90713}, {"ts": 1772903340000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 6075.0, "quote_volume": 108.19575, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 108.19575}, {"ts": 1772903400000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 3072.7, "quote_volume": 54.713614, "trades": 5, "taker_buy_volume": 561.8, "taker_buy_quote": 10.005658}, {"ts": 1772903460000, "open": 0.0178, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 2409.8, "quote_volume": 42.888878, "trades": 5, "taker_buy_volume": 901.4, "taker_buy_quote": 16.049414}, {"ts": 1772903520000, "open": 0.01779, "high": 0.01782, "low": 0.01779, "close": 0.01782, "volume": 2580.7, "quote_volume": 45.960089, "trades": 5, "taker_buy_volume": 1966.2, "taker_buy_quote": 35.028134}, {"ts": 1772903580000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 15714.0, "quote_volume": 279.935801, "trades": 8, "taker_buy_volume": 14507.2, "taker_buy_quote": 258.435094}, {"ts": 1772903640000, "open": 0.01782, "high": 0.01783, "low": 0.01781, "close": 0.01783, "volume": 4125.0, "quote_volume": 73.513629, "trades": 4, "taker_buy_volume": 3678.1, "taker_buy_quote": 65.55434}, {"ts": 1772903700000, "open": 0.0178, "high": 0.01782, "low": 0.0178, "close": 0.01782, "volume": 7027.2, "quote_volume": 125.153898, "trades": 3, "taker_buy_volume": 6524.4, "taker_buy_quote": 116.204058}, {"ts": 1772903760000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 1966.2, "quote_volume": 35.018022, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903820000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 35626.2, "quote_volume": 634.497594, "trades": 10, "taker_buy_volume": 30375.0, "taker_buy_quote": 540.97875}, {"ts": 1772903880000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903940000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904000000, "open": 0.01784, "high": 0.01787, "low": 0.01784, "close": 0.01787, "volume": 69740.5, "quote_volume": 1244.623757, "trades": 15, "taker_buy_volume": 50182.4, "taker_buy_quote": 895.615155}, {"ts": 1772904060000, "open": 0.01786, "high": 0.0179, "low": 0.01786, "close": 0.0179, "volume": 3812.5, "quote_volume": 68.16812, "trades": 4, "taker_buy_volume": 3394.1, "taker_buy_quote": 60.695496}, {"ts": 1772904120000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.01792, "volume": 2849.0, "quote_volume": 51.008829, "trades": 6, "taker_buy_volume": 1793.4, "taker_buy_quote": 32.113589}, {"ts": 1772904180000, "open": 0.0179, "high": 0.01791, "low": 0.01789, "close": 0.0179, "volume": 2055.6, "quote_volume": 36.79524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904240000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904300000, "open": 0.01794, "high": 0.01794, "low": 0.01792, "close": 0.01792, "volume": 1114.5, "quote_volume": 19.98413, "trades": 2, "taker_buy_volume": 614.5, "taker_buy_quote": 11.02413}, {"ts": 1772904360000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904420000, "open": 0.01794, "high": 0.01794, "low": 0.01792, "close": 0.01792, "volume": 944.4, "quote_volume": 16.933648, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 8.97}, {"ts": 1772904480000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904540000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904600000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 5096.0, "quote_volume": 91.32032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904660000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904720000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904780000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 444.4, "quote_volume": 7.968092, "trades": 1, "taker_buy_volume": 444.4, "taker_buy_quote": 7.968092}, {"ts": 1772904840000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 444.4, "quote_volume": 7.959204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904900000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904960000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905020000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905080000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 2899.5, "quote_volume": 51.969096, "trades": 5, "taker_buy_volume": 2343.9, "taker_buy_quote": 42.012744}, {"ts": 1772905140000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 4434.1, "quote_volume": 79.440131, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905200000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905260000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 16736.4, "quote_volume": 299.748924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905320000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 31156.1, "quote_volume": 558.053083, "trades": 6, "taker_buy_volume": 24415.2, "taker_buy_quote": 437.323564}, {"ts": 1772905380000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905440000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905500000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 1032.8, "quote_volume": 18.492754, "trades": 2, "taker_buy_volume": 563.4, "taker_buy_quote": 10.090494}, {"ts": 1772905560000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905620000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 753.5, "quote_volume": 13.495185, "trades": 1, "taker_buy_volume": 753.5, "taker_buy_quote": 13.495185}, {"ts": 1772905680000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905740000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905800000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905860000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 844.0, "quote_volume": 15.1076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905920000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905980000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906040000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906100000, "open": 0.01791, "high": 0.01793, "low": 0.01791, "close": 0.01793, "volume": 37023.1, "quote_volume": 663.678095, "trades": 7, "taker_buy_volume": 37023.1, "taker_buy_quote": 663.678095}, {"ts": 1772906160000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 1850.0, "quote_volume": 33.1335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906220000, "open": 0.01792, "high": 0.01796, "low": 0.0179, "close": 0.01791, "volume": 138220.1, "quote_volume": 2479.420525, "trades": 25, "taker_buy_volume": 126515.9, "taker_buy_quote": 2269.842803}, {"ts": 1772906280000, "open": 0.01791, "high": 0.01793, "low": 0.01791, "close": 0.01793, "volume": 3414.1, "quote_volume": 61.209113, "trades": 3, "taker_buy_volume": 3129.1, "taker_buy_quote": 56.104763}, {"ts": 1772906340000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 6587.3, "quote_volume": 118.115412, "trades": 2, "taker_buy_volume": 512.3, "taker_buy_quote": 9.190662}, {"ts": 1772906400000, "open": 0.01795, "high": 0.01795, "low": 0.01792, "close": 0.01792, "volume": 5145.1, "quote_volume": 92.220385, "trades": 3, "taker_buy_volume": 673.1, "taker_buy_quote": 12.082145}, {"ts": 1772906460000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 649.3, "quote_volume": 11.641949, "trades": 1, "taker_buy_volume": 649.3, "taker_buy_quote": 11.641949}, {"ts": 1772906520000, "open": 0.01792, "high": 0.01792, "low": 0.01776, "close": 0.01777, "volume": 190248.6, "quote_volume": 3392.90568, "trades": 46, "taker_buy_volume": 32851.8, "taker_buy_quote": 585.51248}, {"ts": 1772906580000, "open": 0.01779, "high": 0.01785, "low": 0.01779, "close": 0.01785, "volume": 25100.2, "quote_volume": 446.941916, "trades": 9, "taker_buy_volume": 13615.8, "taker_buy_quote": 242.625502}, {"ts": 1772906640000, "open": 0.01785, "high": 0.01788, "low": 0.01785, "close": 0.01786, "volume": 63943.4, "quote_volume": 1142.024186, "trades": 14, "taker_buy_volume": 44710.7, "taker_buy_quote": 798.533213}, {"ts": 1772906700000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 2134.5, "quote_volume": 38.143518, "trades": 4, "taker_buy_volume": 1067.4, "taker_buy_quote": 19.085112}, {"ts": 1772906760000, "open": 0.01787, "high": 0.01788, "low": 0.01787, "close": 0.01788, "volume": 9032.3, "quote_volume": 161.422369, "trades": 8, "taker_buy_volume": 1516.8, "taker_buy_quote": 27.120384}, {"ts": 1772906820000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 12157.1, "quote_volume": 217.368948, "trades": 1, "taker_buy_volume": 12157.1, "taker_buy_quote": 217.368948}, {"ts": 1772906880000, "open": 0.01784, "high": 0.01785, "low": 0.01784, "close": 0.01785, "volume": 6964.8, "quote_volume": 124.26093, "trades": 2, "taker_buy_volume": 889.8, "taker_buy_quote": 15.88293}, {"ts": 1772906940000, "open": 0.01783, "high": 0.01785, "low": 0.01782, "close": 0.01782, "volume": 12142.3, "quote_volume": 216.493731, "trades": 8, "taker_buy_volume": 1179.8, "taker_buy_quote": 21.05325}, {"ts": 1772907000000, "open": 0.01784, "high": 0.01784, "low": 0.01782, "close": 0.01784, "volume": 3231.6, "quote_volume": 57.629758, "trades": 6, "taker_buy_volume": 2132.3, "taker_buy_quote": 38.040232}, {"ts": 1772907060000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 1124.2, "quote_volume": 20.061908, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 11.0313}, {"ts": 1772907120000, "open": 0.01784, "high": 0.01784, "low": 0.01783, "close": 0.01783, "volume": 1061.4, "quote_volume": 18.930907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907180000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 558.7, "quote_volume": 9.961621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907240000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 683.0, "quote_volume": 12.18472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907300000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 672.4, "quote_volume": 12.009064, "trades": 1, "taker_buy_volume": 672.4, "taker_buy_quote": 12.009064}, {"ts": 1772907360000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907420000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907480000, "open": 0.01786, "high": 0.01786, "low": 0.01785, "close": 0.01785, "volume": 4797.0, "quote_volume": 85.631656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907540000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907600000, "open": 0.01783, "high": 0.01784, "low": 0.01782, "close": 0.01784, "volume": 7788.3, "quote_volume": 138.873925, "trades": 7, "taker_buy_volume": 2615.3, "taker_buy_quote": 46.656952}, {"ts": 1772907660000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907720000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 449.4, "quote_volume": 8.030778, "trades": 1, "taker_buy_volume": 449.4, "taker_buy_quote": 8.030778}, {"ts": 1772907780000, "open": 0.01787, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 2076.1, "quote_volume": 37.107236, "trades": 4, "taker_buy_volume": 1629.2, "taker_buy_quote": 29.125602}, {"ts": 1772907840000, "open": 0.01788, "high": 0.01789, "low": 0.01787, "close": 0.01787, "volume": 2915.2, "quote_volume": 52.10923, "trades": 6, "taker_buy_volume": 955.0, "taker_buy_quote": 17.080456}, {"ts": 1772907900000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01788, "volume": 1573.0, "quote_volume": 28.130858, "trades": 3, "taker_buy_volume": 1573.0, "taker_buy_quote": 28.130858}, {"ts": 1772907960000, "open": 0.01788, "high": 0.01788, "low": 0.01787, "close": 0.01788, "volume": 2187.9, "quote_volume": 39.114065, "trades": 4, "taker_buy_volume": 1629.2, "taker_buy_quote": 29.130096}, {"ts": 1772908020000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908080000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 1395.2, "quote_volume": 24.951678, "trades": 2, "taker_buy_volume": 1395.2, "taker_buy_quote": 24.951678}, {"ts": 1772908140000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 15012.2, "quote_volume": 268.568258, "trades": 5, "taker_buy_volume": 15012.2, "taker_buy_quote": 268.568258}, {"ts": 1772908200000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 2558.6, "quote_volume": 45.778941, "trades": 5, "taker_buy_volume": 558.7, "taker_buy_quote": 10.00073}, {"ts": 1772908260000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 2075.5, "quote_volume": 37.145863, "trades": 4, "taker_buy_volume": 1516.8, "taker_buy_quote": 27.15072}, {"ts": 1772908320000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.01792, "volume": 1672.5, "quote_volume": 29.954509, "trades": 3, "taker_buy_volume": 1061.4, "taker_buy_quote": 19.015819}, {"ts": 1772908380000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1329.4, "quote_volume": 23.79626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908440000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 62299.3, "quote_volume": 1114.540095, "trades": 11, "taker_buy_volume": 62299.3, "taker_buy_quote": 1114.540095}, {"ts": 1772908500000, "open": 0.0179, "high": 0.01791, "low": 0.01789, "close": 0.01789, "volume": 2601.0, "quote_volume": 46.548481, "trades": 7, "taker_buy_volume": 765.3, "taker_buy_quote": 13.69887}, {"ts": 1772908560000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 2012.4, "quote_volume": 36.017516, "trades": 4, "taker_buy_volume": 1123.6, "taker_buy_quote": 20.11244}, {"ts": 1772908620000, "open": 0.01789, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 3542.1, "quote_volume": 63.349571, "trades": 6, "taker_buy_volume": 561.8, "taker_buy_quote": 10.05622}, {"ts": 1772908680000, "open": 0.01788, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 1771.5, "quote_volume": 31.69756, "trades": 3, "taker_buy_volume": 1157.0, "taker_buy_quote": 20.7103}, {"ts": 1772908740000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1393.8, "quote_volume": 24.94902, "trades": 3, "taker_buy_volume": 449.4, "taker_buy_quote": 8.04426}, {"ts": 1772908800000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 9345.1, "quote_volume": 167.36463, "trades": 4, "taker_buy_volume": 8734.0, "taker_buy_quote": 156.42594}, {"ts": 1772908860000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1666.7, "quote_volume": 29.83393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908920000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 1891.3, "quote_volume": 33.858739, "trades": 4, "taker_buy_volume": 446.9, "taker_buy_quote": 8.003979}, {"ts": 1772908980000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 2728.4, "quote_volume": 48.849533, "trades": 5, "taker_buy_volume": 1117.3, "taker_buy_quote": 20.010843}, {"ts": 1772909040000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1725.6, "quote_volume": 30.88824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909100000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 1555.6, "quote_volume": 27.85524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909160000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 3228.1, "quote_volume": 57.788577, "trades": 6, "taker_buy_volume": 558.7, "taker_buy_quote": 10.006317}, {"ts": 1772909220000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 555.6, "quote_volume": 9.94524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909280000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909340000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909400000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 1784.6, "quote_volume": 31.95663, "trades": 3, "taker_buy_volume": 1229.0, "taker_buy_quote": 22.01139}, {"ts": 1772909460000, "open": 0.01791, "high": 0.01791, "low": 0.01789, "close": 0.01789, "volume": 4276.8, "quote_volume": 76.548334, "trades": 7, "taker_buy_volume": 949.7, "taker_buy_quote": 17.009127}, {"ts": 1772909520000, "open": 0.01791, "high": 0.01791, "low": 0.01789, "close": 0.01789, "volume": 6244.4, "quote_volume": 111.774202, "trades": 4, "taker_buy_volume": 1064.3, "taker_buy_quote": 19.056557}, {"ts": 1772909580000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 2304.1, "quote_volume": 41.247859, "trades": 4, "taker_buy_volume": 835.4, "taker_buy_quote": 14.958129}, {"ts": 1772909640000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1067.4, "quote_volume": 19.10646, "trades": 2, "taker_buy_volume": 1067.4, "taker_buy_quote": 19.10646}, {"ts": 1772909700000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1616.1, "quote_volume": 28.92819, "trades": 3, "taker_buy_volume": 449.4, "taker_buy_quote": 8.04426}, {"ts": 1772909760000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 505.6, "quote_volume": 9.05024, "trades": 1, "taker_buy_volume": 505.6, "taker_buy_quote": 9.05024}, {"ts": 1772909820000, "open": 0.0179, "high": 0.0179, "low": 0.01787, "close": 0.01789, "volume": 3599.0, "quote_volume": 64.365885, "trades": 6, "taker_buy_volume": 2134.8, "taker_buy_quote": 38.192134}, {"ts": 1772909880000, "open": 0.01788, "high": 0.01789, "low": 0.01787, "close": 0.01789, "volume": 3138.3, "quote_volume": 56.109521, "trades": 6, "taker_buy_volume": 1236.0, "taker_buy_quote": 22.11204}, {"ts": 1772909940000, "open": 0.01789, "high": 0.01789, "low": 0.01787, "close": 0.01788, "volume": 3131.7, "quote_volume": 56.002805, "trades": 6, "taker_buy_volume": 2809.0, "taker_buy_quote": 50.236156}, {"ts": 1772910000000, "open": 0.01787, "high": 0.01787, "low": 0.01785, "close": 0.01786, "volume": 12224.4, "quote_volume": 218.367501, "trades": 10, "taker_buy_volume": 505.6, "taker_buy_quote": 9.035072}, {"ts": 1772910060000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 1061.5, "quote_volume": 18.93716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910120000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 1117.3, "quote_volume": 19.932632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910180000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 502.8, "quote_volume": 8.969952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910240000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 1594.0, "quote_volume": 28.43696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910300000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910360000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910420000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910480000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 1383.3, "quote_volume": 24.705738, "trades": 2, "taker_buy_volume": 1383.3, "taker_buy_quote": 24.705738}, {"ts": 1772910540000, "open": 0.01786, "high": 0.01786, "low": 0.01785, "close": 0.01785, "volume": 6689.5, "quote_volume": 119.468325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910600000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 1011.9, "quote_volume": 18.052296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910660000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910720000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 1514.0, "quote_volume": 27.04004, "trades": 3, "taker_buy_volume": 1514.0, "taker_buy_quote": 27.04004}, {"ts": 1772910780000, "open": 0.01785, "high": 0.01786, "low": 0.01785, "close": 0.01786, "volume": 15959.4, "quote_volume": 284.958439, "trades": 8, "taker_buy_volume": 14389.9, "taker_buy_quote": 256.942864}, {"ts": 1772910840000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 452.9, "quote_volume": 8.084265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910900000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910960000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911020000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911080000, "open": 0.01786, "high": 0.01786, "low": 0.01782, "close": 0.01782, "volume": 14965.9, "quote_volume": 266.948894, "trades": 8, "taker_buy_volume": 1644.0, "taker_buy_quote": 29.32896}, {"ts": 1772911140000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 208374.7, "quote_volume": 3710.984709, "trades": 25, "taker_buy_volume": 174875.1, "taker_buy_quote": 3114.525531}, {"ts": 1772911200000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911260000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911320000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911380000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 2999.8, "quote_volume": 53.456436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911440000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911500000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 15735.5, "quote_volume": 280.321241, "trades": 6, "taker_buy_volume": 1123.6, "taker_buy_quote": 20.022552}, {"ts": 1772911560000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 558.7, "quote_volume": 9.950447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911620000, "open": 0.0178, "high": 0.0178, "low": 0.01778, "close": 0.0178, "volume": 61857.6, "quote_volume": 1100.257878, "trades": 11, "taker_buy_volume": 1927.5, "taker_buy_quote": 34.3095}, {"ts": 1772911680000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 88814.2, "quote_volume": 1579.116476, "trades": 12, "taker_buy_volume": 88814.2, "taker_buy_quote": 1579.116476}, {"ts": 1772911740000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 33964.3, "quote_volume": 603.561431, "trades": 7, "taker_buy_volume": 1582.0, "taker_buy_quote": 28.12796}, {"ts": 1772911800000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 2090.5, "quote_volume": 37.152705, "trades": 4, "taker_buy_volume": 2090.5, "taker_buy_quote": 37.152705}, {"ts": 1772911860000, "open": 0.01777, "high": 0.01779, "low": 0.01777, "close": 0.01778, "volume": 114837.7, "quote_volume": 2040.688529, "trades": 20, "taker_buy_volume": 114837.7, "taker_buy_quote": 2040.688529}, {"ts": 1772911920000, "open": 0.01778, "high": 0.0178, "low": 0.01778, "close": 0.0178, "volume": 22850.9, "quote_volume": 406.298042, "trades": 6, "taker_buy_volume": 22850.9, "taker_buy_quote": 406.298042}, {"ts": 1772911980000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 2856.2, "quote_volume": 50.834773, "trades": 5, "taker_buy_volume": 621.5, "taker_buy_quote": 11.0627}, {"ts": 1772912040000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 558.7, "quote_volume": 9.950447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912100000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 1837.0, "quote_volume": 32.704187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912160000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 2681.5, "quote_volume": 47.7307, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912220000, "open": 0.01782, "high": 0.01784, "low": 0.01782, "close": 0.01783, "volume": 2409.2, "quote_volume": 42.962251, "trades": 4, "taker_buy_volume": 1236.0, "taker_buy_quote": 22.05024}, {"ts": 1772912280000, "open": 0.01782, "high": 0.01783, "low": 0.01782, "close": 0.01783, "volume": 1740.2, "quote_volume": 31.015972, "trades": 3, "taker_buy_volume": 560.8, "taker_buy_quote": 9.999064}, {"ts": 1772912340000, "open": 0.01784, "high": 0.01784, "low": 0.01783, "close": 0.01783, "volume": 9270.0, "quote_volume": 165.31605, "trades": 2, "taker_buy_volume": 3195.0, "taker_buy_quote": 56.9988}, {"ts": 1772912400000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912460000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 5610.0, "quote_volume": 99.9702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912520000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 450.4, "quote_volume": 8.021624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912580000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912640000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912700000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912760000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1123.0, "quote_volume": 19.9894, "trades": 2, "taker_buy_volume": 508.5, "taker_buy_quote": 9.0513}, {"ts": 1772912820000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912880000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912940000, "open": 0.01777, "high": 0.01778, "low": 0.01773, "close": 0.01773, "volume": 105834.3, "quote_volume": 1877.764993, "trades": 13, "taker_buy_volume": 1014.7, "taker_buy_quote": 18.035739}, {"ts": 1772913000000, "open": 0.01772, "high": 0.01772, "low": 0.01769, "close": 0.01769, "volume": 173483.2, "quote_volume": 3071.337892, "trades": 28, "taker_buy_volume": 61908.5, "taker_buy_quote": 1095.78045}, {"ts": 1772913060000, "open": 0.0177, "high": 0.01771, "low": 0.0177, "close": 0.01771, "volume": 49490.1, "quote_volume": 876.003003, "trades": 5, "taker_buy_volume": 4558.1, "taker_buy_quote": 80.706603}, {"ts": 1772913120000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 560.1, "quote_volume": 9.919371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913180000, "open": 0.0177, "high": 0.01772, "low": 0.0177, "close": 0.01772, "volume": 1514.1, "quote_volume": 26.816106, "trades": 2, "taker_buy_volume": 826.8, "taker_buy_quote": 14.650896}, {"ts": 1772913240000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913300000, "open": 0.01769, "high": 0.01769, "low": 0.01767, "close": 0.01767, "volume": 126520.6, "quote_volume": 2236.133694, "trades": 16, "taker_buy_volume": 82339.0, "taker_buy_quote": 1454.93013}, {"ts": 1772913360000, "open": 0.01771, "high": 0.01771, "low": 0.01769, "close": 0.01769, "volume": 1013.8, "quote_volume": 17.943162, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 8.00492}, {"ts": 1772913420000, "open": 0.01771, "high": 0.01772, "low": 0.01771, "close": 0.01772, "volume": 1748.2, "quote_volume": 30.974657, "trades": 3, "taker_buy_volume": 1403.5, "taker_buy_quote": 24.87002}, {"ts": 1772913480000, "open": 0.01772, "high": 0.01773, "low": 0.01772, "close": 0.01772, "volume": 1070.6, "quote_volume": 18.975717, "trades": 3, "taker_buy_volume": 565.0, "taker_buy_quote": 10.016485}, {"ts": 1772913540000, "open": 0.01772, "high": 0.01772, "low": 0.01771, "close": 0.01771, "volume": 957.0, "quote_volume": 16.954088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913600000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 703.1, "quote_volume": 12.465963, "trades": 1, "taker_buy_volume": 703.1, "taker_buy_quote": 12.465963}, {"ts": 1772913660000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913720000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913780000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913840000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913900000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 6075.0, "quote_volume": 107.649, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 107.649}, {"ts": 1772913960000, "open": 0.01771, "high": 0.01771, "low": 0.0177, "close": 0.01771, "volume": 15827.3, "quote_volume": 280.247418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914020000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 6075.0, "quote_volume": 107.649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914080000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914140000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 502.4, "quote_volume": 8.902528, "trades": 1, "taker_buy_volume": 502.4, "taker_buy_quote": 8.902528}, {"ts": 1772914200000, "open": 0.01772, "high": 0.01773, "low": 0.01771, "close": 0.01772, "volume": 2193.0, "quote_volume": 38.858265, "trades": 4, "taker_buy_volume": 957.0, "taker_buy_quote": 16.962525}, {"ts": 1772914260000, "open": 0.01774, "high": 0.01774, "low": 0.01773, "close": 0.01773, "volume": 6417.5, "quote_volume": 113.843025, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 107.7705}, {"ts": 1772914320000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914380000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 2643.2, "quote_volume": 46.9168, "trades": 1, "taker_buy_volume": 2643.2, "taker_buy_quote": 46.9168}, {"ts": 1772914440000, "open": 0.01775, "high": 0.01776, "low": 0.01775, "close": 0.01776, "volume": 6117.8, "quote_volume": 108.59547, "trades": 4, "taker_buy_volume": 452.0, "taker_buy_quote": 8.02752}, {"ts": 1772914500000, "open": 0.01776, "high": 0.01776, "low": 0.01775, "close": 0.01775, "volume": 22382.6, "quote_volume": 397.350656, "trades": 8, "taker_buy_volume": 3672.5, "taker_buy_quote": 65.2236}, {"ts": 1772914560000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 11604.6, "quote_volume": 205.98165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914620000, "open": 0.01776, "high": 0.01778, "low": 0.01776, "close": 0.01778, "volume": 12044.5, "quote_volume": 214.021015, "trades": 3, "taker_buy_volume": 12044.5, "taker_buy_quote": 214.021015}, {"ts": 1772914680000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914740000, "open": 0.01778, "high": 0.01778, "low": 0.01776, "close": 0.01776, "volume": 2141.5, "quote_volume": 38.04434, "trades": 4, "taker_buy_volume": 1186.5, "taker_buy_quote": 21.08354}, {"ts": 1772914800000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 1436.7, "quote_volume": 25.487058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914860000, "open": 0.01774, "high": 0.01777, "low": 0.01774, "close": 0.01777, "volume": 79481.3, "quote_volume": 1410.992897, "trades": 11, "taker_buy_volume": 79481.3, "taker_buy_quote": 1410.992897}, {"ts": 1772914920000, "open": 0.01774, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 2116.3, "quote_volume": 37.547088, "trades": 4, "taker_buy_volume": 844.6, "taker_buy_quote": 14.98713}, {"ts": 1772914980000, "open": 0.01773, "high": 0.01775, "low": 0.01773, "close": 0.01775, "volume": 1525.5, "quote_volume": 27.058415, "trades": 3, "taker_buy_volume": 565.0, "taker_buy_quote": 10.02875}, {"ts": 1772915040000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 565.0, "quote_volume": 10.0231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915100000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915160000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915220000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915280000, "open": 0.01777, "high": 0.01778, "low": 0.01777, "close": 0.01778, "volume": 1073.5, "quote_volume": 19.081745, "trades": 2, "taker_buy_volume": 1073.5, "taker_buy_quote": 19.081745}, {"ts": 1772915340000, "open": 0.01778, "high": 0.01778, "low": 0.01776, "close": 0.01776, "volume": 1635.9, "quote_volume": 29.077314, "trades": 3, "taker_buy_volume": 1186.5, "taker_buy_quote": 21.09597}, {"ts": 1772915400000, "open": 0.01776, "high": 0.01776, "low": 0.01774, "close": 0.01776, "volume": 2775.8, "quote_volume": 49.262114, "trades": 5, "taker_buy_volume": 465.5, "taker_buy_quote": 8.26728}, {"ts": 1772915460000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915520000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 4857.8, "quote_volume": 86.274528, "trades": 4, "taker_buy_volume": 4857.8, "taker_buy_quote": 86.274528}, {"ts": 1772915580000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915640000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915700000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915760000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1630.5, "quote_volume": 29.006595, "trades": 1, "taker_buy_volume": 1630.5, "taker_buy_quote": 29.006595}, {"ts": 1772915820000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 810.2, "quote_volume": 14.405356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915880000, "open": 0.01778, "high": 0.0178, "low": 0.01778, "close": 0.0178, "volume": 41296.4, "quote_volume": 734.673222, "trades": 7, "taker_buy_volume": 40920.1, "taker_buy_quote": 727.982608}, {"ts": 1772915940000, "open": 0.0178, "high": 0.01782, "low": 0.0178, "close": 0.01782, "volume": 19735.2, "quote_volume": 351.534003, "trades": 5, "taker_buy_volume": 19735.2, "taker_buy_quote": 351.534003}, {"ts": 1772916000000, "open": 0.01781, "high": 0.01783, "low": 0.01781, "close": 0.01783, "volume": 2181.4, "quote_volume": 38.880988, "trades": 3, "taker_buy_volume": 1512.7, "taker_buy_quote": 26.971441}, {"ts": 1772916060000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 1628.7, "quote_volume": 29.039721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916120000, "open": 0.01782, "high": 0.01783, "low": 0.01782, "close": 0.01783, "volume": 2661.0, "quote_volume": 47.424117, "trades": 2, "taker_buy_volume": 509.7, "taker_buy_quote": 9.087951}, {"ts": 1772916180000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916240000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916300000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916360000, "open": 0.01783, "high": 0.01783, "low": 0.01781, "close": 0.01782, "volume": 2634.8, "quote_volume": 46.96449, "trades": 5, "taker_buy_volume": 2187.9, "taker_buy_quote": 39.005201}, {"ts": 1772916420000, "open": 0.01783, "high": 0.01783, "low": 0.01781, "close": 0.01781, "volume": 1120.1, "quote_volume": 19.959093, "trades": 2, "taker_buy_volume": 505.6, "taker_buy_quote": 9.014848}, {"ts": 1772916480000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1514.7, "quote_volume": 26.96166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916540000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916600000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 6075.0, "quote_volume": 108.2565, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 108.2565}, {"ts": 1772916660000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 1500.0, "quote_volume": 26.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916720000, "open": 0.0178, "high": 0.0178, "low": 0.01777, "close": 0.01778, "volume": 27979.7, "quote_volume": 497.553232, "trades": 10, "taker_buy_volume": 444.8, "taker_buy_quote": 7.908544}, {"ts": 1772916780000, "open": 0.01777, "high": 0.0178, "low": 0.01777, "close": 0.0178, "volume": 18413.1, "quote_volume": 327.373615, "trades": 6, "taker_buy_volume": 8986.6, "taker_buy_quote": 159.837896}, {"ts": 1772916840000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916900000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 5613.2, "quote_volume": 99.971092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916960000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917020000, "open": 0.01783, "high": 0.01783, "low": 0.01781, "close": 0.01781, "volume": 2251.2, "quote_volume": 40.112972, "trades": 4, "taker_buy_volume": 955.0, "taker_buy_quote": 17.02765}, {"ts": 1772917080000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 396.3, "quote_volume": 7.05414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917140000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917200000, "open": 0.01782, "high": 0.01784, "low": 0.01782, "close": 0.01782, "volume": 3320.5, "quote_volume": 59.195021, "trades": 7, "taker_buy_volume": 2314.9, "taker_buy_quote": 41.275229}, {"ts": 1772917260000, "open": 0.01782, "high": 0.01784, "low": 0.01782, "close": 0.01782, "volume": 2137.6, "quote_volume": 38.104392, "trades": 4, "taker_buy_volume": 618.0, "taker_buy_quote": 11.02512}, {"ts": 1772917320000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 1592.6, "quote_volume": 28.396058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917380000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917440000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 6075.0, "quote_volume": 108.31725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917500000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917560000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 1121.2, "quote_volume": 19.990996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917620000, "open": 0.01781, "high": 0.01784, "low": 0.01781, "close": 0.01782, "volume": 2487.5, "quote_volume": 44.336673, "trades": 3, "taker_buy_volume": 859.2, "taker_buy_quote": 15.328128}, {"ts": 1772917680000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 3352.0, "quote_volume": 59.73264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917740000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917800000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917860000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 2747.0, "quote_volume": 48.95154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917920000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917980000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918040000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 2253.8, "quote_volume": 40.0996, "trades": 3, "taker_buy_volume": 449.8, "taker_buy_quote": 8.00644}, {"ts": 1772918100000, "open": 0.01779, "high": 0.01779, "low": 0.01778, "close": 0.01778, "volume": 4982.0, "quote_volume": 88.58561, "trades": 3, "taker_buy_volume": 565.0, "taker_buy_quote": 10.05135}, {"ts": 1772918160000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1130.0, "quote_volume": 20.114, "trades": 2, "taker_buy_volume": 1130.0, "taker_buy_quote": 20.114}, {"ts": 1772918220000, "open": 0.0178, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 1761.2, "quote_volume": 31.3483, "trades": 3, "taker_buy_volume": 1146.7, "taker_buy_quote": 20.416345}, {"ts": 1772918280000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 2065.0, "quote_volume": 36.742, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 10.057}, {"ts": 1772918340000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 13879.9, "quote_volume": 246.923421, "trades": 4, "taker_buy_volume": 9004.4, "taker_buy_quote": 160.188276}, {"ts": 1772918400000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 6695.4, "quote_volume": 119.184335, "trades": 3, "taker_buy_volume": 6695.4, "taker_buy_quote": 119.184335}, {"ts": 1772918460000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 898.9, "quote_volume": 15.995951, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 8.0456}, {"ts": 1772918520000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 452.0, "quote_volume": 8.0456, "trades": 1, "taker_buy_volume": 452.0, "taker_buy_quote": 8.0456}, {"ts": 1772918580000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918640000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1005.6, "quote_volume": 17.89968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918700000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 5928.8, "quote_volume": 105.579977, "trades": 4, "taker_buy_volume": 4733.7, "taker_buy_quote": 84.307197}, {"ts": 1772918760000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 949.7, "quote_volume": 16.933151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918820000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 1202.6, "quote_volume": 21.442358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918880000, "open": 0.01783, "high": 0.01784, "low": 0.01783, "close": 0.01784, "volume": 1123.3, "quote_volume": 20.034085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918940000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919000000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919060000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919120000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919180000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919240000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919300000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 4495.8, "quote_volume": 80.02524, "trades": 2, "taker_buy_volume": 621.5, "taker_buy_quote": 11.0627}, {"ts": 1772919360000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1073.5, "quote_volume": 19.1083, "trades": 2, "taker_buy_volume": 1073.5, "taker_buy_quote": 19.1083}, {"ts": 1772919420000, "open": 0.0178, "high": 0.0178, "low": 0.01778, "close": 0.0178, "volume": 1974.3, "quote_volume": 35.131304, "trades": 4, "taker_buy_volume": 1412.5, "taker_buy_quote": 25.1425}, {"ts": 1772919480000, "open": 0.01778, "high": 0.0178, "low": 0.01778, "close": 0.01778, "volume": 2762.1, "quote_volume": 49.131608, "trades": 5, "taker_buy_volume": 1073.5, "taker_buy_quote": 19.1083}, {"ts": 1772919540000, "open": 0.0178, "high": 0.0178, "low": 0.01778, "close": 0.01778, "volume": 2077.7, "quote_volume": 36.971824, "trades": 4, "taker_buy_volume": 1515.9, "taker_buy_quote": 26.98302}, {"ts": 1772919600000, "open": 0.01778, "high": 0.0178, "low": 0.01778, "close": 0.0178, "volume": 2589.7, "quote_volume": 46.064076, "trades": 6, "taker_buy_volume": 960.5, "taker_buy_quote": 17.0969}, {"ts": 1772919660000, "open": 0.0178, "high": 0.0178, "low": 0.01778, "close": 0.01778, "volume": 9382.6, "quote_volume": 166.93717, "trades": 7, "taker_buy_volume": 8764.6, "taker_buy_quote": 155.94913}, {"ts": 1772919720000, "open": 0.0178, "high": 0.01781, "low": 0.01777, "close": 0.01777, "volume": 10029.9, "quote_volume": 178.322274, "trades": 10, "taker_buy_volume": 2316.5, "taker_buy_quote": 41.245}, {"ts": 1772919780000, "open": 0.01779, "high": 0.01779, "low": 0.01778, "close": 0.01778, "volume": 2028.2, "quote_volume": 36.071566, "trades": 4, "taker_buy_volume": 1017.0, "taker_buy_quote": 18.09243}, {"ts": 1772919840000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 1011.2, "quote_volume": 17.974642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919900000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 747.5, "quote_volume": 13.283075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919960000, "open": 0.01776, "high": 0.01776, "low": 0.01774, "close": 0.01774, "volume": 4075.4, "quote_volume": 72.370116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920020000, "open": 0.01774, "high": 0.01774, "low": 0.01773, "close": 0.01773, "volume": 2119.7, "quote_volume": 37.593638, "trades": 4, "taker_buy_volume": 686.3, "taker_buy_quote": 12.174962}, {"ts": 1772920080000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920140000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920200000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920260000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920320000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920380000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 3408.6, "quote_volume": 60.536736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920440000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920500000, "open": 0.01776, "high": 0.01777, "low": 0.01776, "close": 0.01777, "volume": 5049.3, "quote_volume": 89.678383, "trades": 4, "taker_buy_volume": 281.5, "taker_buy_quote": 5.002255}, {"ts": 1772920560000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920620000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920680000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 91123.5, "quote_volume": 1621.88943, "trades": 10, "taker_buy_volume": 22584.7, "taker_buy_quote": 401.89879}, {"ts": 1772920740000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 911.2, "quote_volume": 16.201136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920800000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 355.0, "quote_volume": 6.31545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920860000, "open": 0.0178, "high": 0.01782, "low": 0.0178, "close": 0.01782, "volume": 7979.0, "quote_volume": 142.04215, "trades": 4, "taker_buy_volume": 7979.0, "taker_buy_quote": 142.04215}, {"ts": 1772920920000, "open": 0.01782, "high": 0.01782, "low": 0.0178, "close": 0.01781, "volume": 2855.4, "quote_volume": 50.843536, "trades": 5, "taker_buy_volume": 1123.6, "taker_buy_quote": 20.017496}, {"ts": 1772920980000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 2528.0, "quote_volume": 45.02368, "trades": 5, "taker_buy_volume": 2528.0, "taker_buy_quote": 45.02368}, {"ts": 1772921040000, "open": 0.01781, "high": 0.01781, "low": 0.01779, "close": 0.0178, "volume": 2756.7, "quote_volume": 49.065353, "trades": 5, "taker_buy_volume": 1748.0, "taker_buy_quote": 31.12058}, {"ts": 1772921100000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.01779, "volume": 1966.0, "quote_volume": 34.97966, "trades": 4, "taker_buy_volume": 452.0, "taker_buy_quote": 8.0456}, {"ts": 1772921160000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 3540.7, "quote_volume": 63.048694, "trades": 3, "taker_buy_volume": 2423.4, "taker_buy_quote": 43.160754}, {"ts": 1772921220000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.01779, "volume": 2247.9, "quote_volume": 39.996356, "trades": 4, "taker_buy_volume": 621.5, "taker_buy_quote": 11.0627}, {"ts": 1772921280000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 1247.7, "quote_volume": 22.212511, "trades": 3, "taker_buy_volume": 345.1, "taker_buy_quote": 6.146231}, {"ts": 1772921340000, "open": 0.01781, "high": 0.01781, "low": 0.01776, "close": 0.01777, "volume": 65662.3, "quote_volume": 1167.368306, "trades": 13, "taker_buy_volume": 1748.0, "taker_buy_quote": 31.09233}, {"ts": 1772921400000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 618.0, "quote_volume": 10.97568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921460000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921520000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921580000, "open": 0.01777, "high": 0.01777, "low": 0.01775, "close": 0.01776, "volume": 1404.1, "quote_volume": 24.936254, "trades": 3, "taker_buy_volume": 898.5, "taker_buy_quote": 15.961854}, {"ts": 1772921640000, "open": 0.01776, "high": 0.01777, "low": 0.01774, "close": 0.01774, "volume": 3048.4, "quote_volume": 54.124381, "trades": 6, "taker_buy_volume": 1525.5, "taker_buy_quote": 27.0974}, {"ts": 1772921700000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 511.1, "quote_volume": 9.066914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921760000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921820000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 3587.3, "quote_volume": 63.638702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921880000, "open": 0.01774, "high": 0.01774, "low": 0.01772, "close": 0.01772, "volume": 5070.6, "quote_volume": 89.941208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921940000, "open": 0.01773, "high": 0.01774, "low": 0.01773, "close": 0.01774, "volume": 955.0, "quote_volume": 16.937206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922000000, "open": 0.01776, "high": 0.01776, "low": 0.01766, "close": 0.01766, "volume": 45498.6, "quote_volume": 804.429874, "trades": 18, "taker_buy_volume": 9071.9, "taker_buy_quote": 160.685857}, {"ts": 1772922060000, "open": 0.01768, "high": 0.01769, "low": 0.01765, "close": 0.01765, "volume": 14277.2, "quote_volume": 252.276302, "trades": 4, "taker_buy_volume": 8611.8, "taker_buy_quote": 152.281992}, {"ts": 1772922120000, "open": 0.01763, "high": 0.01764, "low": 0.01763, "close": 0.01764, "volume": 11169.8, "quote_volume": 196.979172, "trades": 4, "taker_buy_volume": 5559.8, "taker_buy_quote": 98.074872}, {"ts": 1772922180000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922240000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922300000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 1620.0, "quote_volume": 28.6416, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 28.6416}, {"ts": 1772922360000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922420000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922480000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922540000, "open": 0.01768, "high": 0.01768, "low": 0.01765, "close": 0.01765, "volume": 1133.5, "quote_volume": 20.025025, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 11.05}, {"ts": 1772922600000, "open": 0.01768, "high": 0.01768, "low": 0.01765, "close": 0.01765, "volume": 6813.3, "quote_volume": 120.301329, "trades": 5, "taker_buy_volume": 1552.8, "taker_buy_quote": 27.453504}, {"ts": 1772922660000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922720000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922780000, "open": 0.01762, "high": 0.01762, "low": 0.01755, "close": 0.01759, "volume": 193494.3, "quote_volume": 3404.16851, "trades": 50, "taker_buy_volume": 80801.6, "taker_buy_quote": 1422.174452}, {"ts": 1772922840000, "open": 0.01761, "high": 0.01761, "low": 0.01759, "close": 0.0176, "volume": 7168.7, "quote_volume": 126.162632, "trades": 7, "taker_buy_volume": 2949.2, "taker_buy_quote": 51.935412}, {"ts": 1772922900000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 1751.5, "quote_volume": 30.8264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922960000, "open": 0.0176, "high": 0.0176, "low": 0.01759, "close": 0.01759, "volume": 29959.6, "quote_volume": 527.054667, "trades": 7, "taker_buy_volume": 11830.3, "taker_buy_quote": 208.099548}, {"ts": 1772923020000, "open": 0.01758, "high": 0.01762, "low": 0.01758, "close": 0.0176, "volume": 1652.5, "quote_volume": 29.08066, "trades": 3, "taker_buy_volume": 1031.0, "taker_buy_quote": 18.15469}, {"ts": 1772923080000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 568.2, "quote_volume": 10.011684, "trades": 1, "taker_buy_volume": 568.2, "taker_buy_quote": 10.011684}, {"ts": 1772923140000, "open": 0.01762, "high": 0.01762, "low": 0.01761, "close": 0.01761, "volume": 1132.8, "quote_volume": 19.954286, "trades": 2, "taker_buy_volume": 567.8, "taker_buy_quote": 10.004636}, {"ts": 1772923200000, "open": 0.01762, "high": 0.01762, "low": 0.01761, "close": 0.01761, "volume": 1350.8, "quote_volume": 23.796519, "trades": 2, "taker_buy_volume": 893.1, "taker_buy_quote": 15.736422}, {"ts": 1772923260000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 55624.9, "quote_volume": 980.110738, "trades": 2, "taker_buy_volume": 55624.9, "taker_buy_quote": 980.110738}, {"ts": 1772923320000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 20000.0, "quote_volume": 352.2, "trades": 1, "taker_buy_volume": 20000.0, "taker_buy_quote": 352.2}, {"ts": 1772923380000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 1506.3, "quote_volume": 26.556069, "trades": 1, "taker_buy_volume": 1506.3, "taker_buy_quote": 26.556069}, {"ts": 1772923440000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 5896.8, "quote_volume": 103.901616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923500000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 16934.9, "quote_volume": 298.392938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923560000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923620000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923680000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923740000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 313.0, "quote_volume": 5.51819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923800000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923860000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923920000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923980000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924040000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924100000, "open": 0.0176, "high": 0.0176, "low": 0.01757, "close": 0.0176, "volume": 55953.9, "quote_volume": 984.332372, "trades": 9, "taker_buy_volume": 2975.8, "taker_buy_quote": 52.37408}, {"ts": 1772924160000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 19209.2, "quote_volume": 337.889828, "trades": 2, "taker_buy_volume": 19209.2, "taker_buy_quote": 337.889828}, {"ts": 1772924220000, "open": 0.01759, "high": 0.0176, "low": 0.01757, "close": 0.0176, "volume": 86699.8, "quote_volume": 1524.677432, "trades": 14, "taker_buy_volume": 86699.8, "taker_buy_quote": 1524.677432}, {"ts": 1772924280000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 1137.7, "quote_volume": 20.000766, "trades": 1, "taker_buy_volume": 1137.7, "taker_buy_quote": 20.000766}, {"ts": 1772924340000, "open": 0.01759, "high": 0.0176, "low": 0.01759, "close": 0.0176, "volume": 1626.2, "quote_volume": 28.609746, "trades": 2, "taker_buy_volume": 1626.2, "taker_buy_quote": 28.609746}, {"ts": 1772924400000, "open": 0.0176, "high": 0.01763, "low": 0.0176, "close": 0.01763, "volume": 2167.4, "quote_volume": 38.182156, "trades": 3, "taker_buy_volume": 1575.6, "taker_buy_quote": 27.766476}, {"ts": 1772924460000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924520000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924580000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 22500.0, "quote_volume": 397.125, "trades": 4, "taker_buy_volume": 22500.0, "taker_buy_quote": 397.125}, {"ts": 1772924640000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 500.0, "quote_volume": 8.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924700000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 625.0, "quote_volume": 11.05, "trades": 1, "taker_buy_volume": 625.0, "taker_buy_quote": 11.05}, {"ts": 1772924760000, "open": 0.01768, "high": 0.01768, "low": 0.01766, "close": 0.01766, "volume": 1597.7, "quote_volume": 28.236036, "trades": 3, "taker_buy_volume": 1032.7, "taker_buy_quote": 18.258136}, {"ts": 1772924820000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 628.2, "quote_volume": 11.094012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924880000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924940000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925000000, "open": 0.01769, "high": 0.01769, "low": 0.01764, "close": 0.01764, "volume": 2780.7, "quote_volume": 49.14928, "trades": 5, "taker_buy_volume": 2159.2, "taker_buy_quote": 38.18602}, {"ts": 1772925060000, "open": 0.01768, "high": 0.01768, "low": 0.01764, "close": 0.01764, "volume": 5061.9, "quote_volume": 89.360212, "trades": 6, "taker_buy_volume": 965.9, "taker_buy_quote": 17.077112}, {"ts": 1772925120000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 565.0, "quote_volume": 9.96095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925180000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925240000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925300000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925360000, "open": 0.01768, "high": 0.01768, "low": 0.01765, "close": 0.01765, "volume": 889.9, "quote_volume": 15.718177, "trades": 2, "taker_buy_volume": 381.4, "taker_buy_quote": 6.743152}, {"ts": 1772925420000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925480000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925540000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925600000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925660000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 28187.2, "quote_volume": 498.067824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925720000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 50715.7, "quote_volume": 896.653576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925780000, "open": 0.01768, "high": 0.0177, "low": 0.01768, "close": 0.0177, "volume": 4049.0, "quote_volume": 71.606718, "trades": 4, "taker_buy_volume": 1019.9, "taker_buy_quote": 18.05223}, {"ts": 1772925840000, "open": 0.0177, "high": 0.0177, "low": 0.01768, "close": 0.0177, "volume": 2551.8, "quote_volume": 45.14878, "trades": 5, "taker_buy_volume": 1647.8, "taker_buy_quote": 29.16606}, {"ts": 1772925900000, "open": 0.01769, "high": 0.0177, "low": 0.01768, "close": 0.01768, "volume": 4026.6, "quote_volume": 71.226971, "trades": 6, "taker_buy_volume": 1301.6, "taker_buy_quote": 23.03832}, {"ts": 1772925960000, "open": 0.01768, "high": 0.01768, "low": 0.01766, "close": 0.01766, "volume": 12054.2, "quote_volume": 213.11023, "trades": 10, "taker_buy_volume": 11652.9, "taker_buy_quote": 206.023272}, {"ts": 1772926020000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 965.9, "quote_volume": 17.077112, "trades": 2, "taker_buy_volume": 965.9, "taker_buy_quote": 17.077112}, {"ts": 1772926080000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926140000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926200000, "open": 0.01767, "high": 0.01769, "low": 0.01767, "close": 0.01769, "volume": 5721.0, "quote_volume": 101.14589, "trades": 4, "taker_buy_volume": 5070.6, "taker_buy_quote": 89.653322}, {"ts": 1772926260000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 1022.7, "quote_volume": 18.091563, "trades": 2, "taker_buy_volume": 1022.7, "taker_buy_quote": 18.091563}, {"ts": 1772926320000, "open": 0.01769, "high": 0.01769, "low": 0.01767, "close": 0.01769, "volume": 46144.2, "quote_volume": 816.177523, "trades": 10, "taker_buy_volume": 45775.5, "taker_buy_quote": 809.662594}, {"ts": 1772926380000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 625.0, "quote_volume": 11.05625, "trades": 1, "taker_buy_volume": 625.0, "taker_buy_quote": 11.05625}, {"ts": 1772926440000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 454.5, "quote_volume": 8.03556, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 8.03556}, {"ts": 1772926500000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 965.9, "quote_volume": 17.086771, "trades": 2, "taker_buy_volume": 965.9, "taker_buy_quote": 17.086771}, {"ts": 1772926560000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 454.5, "quote_volume": 8.040105, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 8.040105}, {"ts": 1772926620000, "open": 0.01769, "high": 0.01769, "low": 0.01767, "close": 0.01767, "volume": 5070.1, "quote_volume": 89.598895, "trades": 2, "taker_buy_volume": 511.4, "taker_buy_quote": 9.046666}, {"ts": 1772926680000, "open": 0.01768, "high": 0.01768, "low": 0.01766, "close": 0.01767, "volume": 1420.4, "quote_volume": 25.098468, "trades": 3, "taker_buy_volume": 1420.4, "taker_buy_quote": 25.098468}, {"ts": 1772926740000, "open": 0.01767, "high": 0.01767, "low": 0.01766, "close": 0.01766, "volume": 1985.7, "quote_volume": 35.082234, "trades": 4, "taker_buy_volume": 1477.2, "taker_buy_quote": 26.102124}, {"ts": 1772926800000, "open": 0.01767, "high": 0.01767, "low": 0.01766, "close": 0.01766, "volume": 1260.9, "quote_volume": 22.272039, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 8.031015}, {"ts": 1772926860000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926920000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926980000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927040000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 454.5, "quote_volume": 8.031015, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 8.031015}, {"ts": 1772927100000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 511.4, "quote_volume": 9.046666, "trades": 1, "taker_buy_volume": 511.4, "taker_buy_quote": 9.046666}, {"ts": 1772927160000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 625.0, "quote_volume": 11.05, "trades": 1, "taker_buy_volume": 625.0, "taker_buy_quote": 11.05}, {"ts": 1772927220000, "open": 0.01768, "high": 0.01768, "low": 0.01767, "close": 0.01768, "volume": 2222.7, "quote_volume": 39.289881, "trades": 4, "taker_buy_volume": 1477.2, "taker_buy_quote": 26.116896}, {"ts": 1772927280000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01769, "volume": 1079.5, "quote_volume": 19.090105, "trades": 2, "taker_buy_volume": 1079.5, "taker_buy_quote": 19.090105}, {"ts": 1772927340000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927400000, "open": 0.01767, "high": 0.01768, "low": 0.01767, "close": 0.01768, "volume": 6984.0, "quote_volume": 123.41637, "trades": 3, "taker_buy_volume": 909.0, "taker_buy_quote": 16.07112}, {"ts": 1772927460000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01769, "volume": 1079.6, "quote_volume": 19.092442, "trades": 2, "taker_buy_volume": 1079.6, "taker_buy_quote": 19.092442}, {"ts": 1772927520000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 1818.2, "quote_volume": 32.163958, "trades": 3, "taker_buy_volume": 1818.2, "taker_buy_quote": 32.163958}, {"ts": 1772927580000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 454.5, "quote_volume": 8.040105, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 8.040105}, {"ts": 1772927640000, "open": 0.01769, "high": 0.01769, "low": 0.01768, "close": 0.01768, "volume": 7666.0, "quote_volume": 135.545676, "trades": 5, "taker_buy_volume": 1591.0, "taker_buy_quote": 28.139676}, {"ts": 1772927700000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 1079.6, "quote_volume": 19.087328, "trades": 2, "taker_buy_volume": 1079.6, "taker_buy_quote": 19.087328}, {"ts": 1772927760000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 1136.4, "quote_volume": 20.102916, "trades": 2, "taker_buy_volume": 1136.4, "taker_buy_quote": 20.102916}, {"ts": 1772927820000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 511.4, "quote_volume": 9.046666, "trades": 1, "taker_buy_volume": 511.4, "taker_buy_quote": 9.046666}, {"ts": 1772927880000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 1477.3, "quote_volume": 26.133437, "trades": 3, "taker_buy_volume": 1477.3, "taker_buy_quote": 26.133437}, {"ts": 1772927940000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 7211.4, "quote_volume": 127.569666, "trades": 3, "taker_buy_volume": 1136.4, "taker_buy_quote": 20.102916}, {"ts": 1772928000000, "open": 0.01769, "high": 0.01771, "low": 0.01769, "close": 0.0177, "volume": 92363.1, "quote_volume": 1634.539611, "trades": 23, "taker_buy_volume": 68136.0, "taker_buy_quote": 1205.9521}, {"ts": 1772928060000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 1193.2, "quote_volume": 21.11964, "trades": 2, "taker_buy_volume": 1193.2, "taker_buy_quote": 21.11964}, {"ts": 1772928120000, "open": 0.0177, "high": 0.01771, "low": 0.01769, "close": 0.01769, "volume": 13755.4, "quote_volume": 243.413865, "trades": 9, "taker_buy_volume": 1076.7, "taker_buy_quote": 19.062675}, {"ts": 1772928180000, "open": 0.01771, "high": 0.01771, "low": 0.01769, "close": 0.01769, "volume": 7494.8, "quote_volume": 132.69864, "trades": 7, "taker_buy_volume": 5528.6, "taker_buy_quote": 97.911506}, {"ts": 1772928240000, "open": 0.01771, "high": 0.01771, "low": 0.01769, "close": 0.01771, "volume": 2313.0, "quote_volume": 40.95087, "trades": 5, "taker_buy_volume": 1695.0, "taker_buy_quote": 30.01845}, {"ts": 1772928300000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01769, "volume": 2266.7, "quote_volume": 40.087188, "trades": 4, "taker_buy_volume": 1193.2, "taker_buy_quote": 21.107708}, {"ts": 1772928360000, "open": 0.01769, "high": 0.01769, "low": 0.01768, "close": 0.01769, "volume": 2724.0, "quote_volume": 48.18191, "trades": 5, "taker_buy_volume": 2159.0, "taker_buy_quote": 38.19271}, {"ts": 1772928420000, "open": 0.01768, "high": 0.01768, "low": 0.01766, "close": 0.01767, "volume": 8599.1, "quote_volume": 151.999126, "trades": 6, "taker_buy_volume": 7262.0, "taker_buy_quote": 128.38029}, {"ts": 1772928480000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 568.2, "quote_volume": 10.040094, "trades": 1, "taker_buy_volume": 568.2, "taker_buy_quote": 10.040094}, {"ts": 1772928540000, "open": 0.01767, "high": 0.01767, "low": 0.01766, "close": 0.01766, "volume": 963.4, "quote_volume": 17.018758, "trades": 2, "taker_buy_volume": 511.4, "taker_buy_quote": 9.036438}, {"ts": 1772928600000, "open": 0.01766, "high": 0.01767, "low": 0.01766, "close": 0.01767, "volume": 9076.0, "quote_volume": 160.31217, "trades": 2, "taker_buy_volume": 9076.0, "taker_buy_quote": 160.31217}, {"ts": 1772928660000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 1500.0, "quote_volume": 26.49, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 26.49}, {"ts": 1772928720000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928780000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 70843.4, "quote_volume": 1249.677576, "trades": 10, "taker_buy_volume": 70418.8, "taker_buy_quote": 1242.187632}, {"ts": 1772928840000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928900000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928960000, "open": 0.01764, "high": 0.01764, "low": 0.01762, "close": 0.01764, "volume": 9794.2, "quote_volume": 172.687468, "trades": 5, "taker_buy_volume": 2645.7, "taker_buy_quote": 46.670148}, {"ts": 1772929020000, "open": 0.01763, "high": 0.01764, "low": 0.01762, "close": 0.01764, "volume": 2349.1, "quote_volume": 41.407591, "trades": 5, "taker_buy_volume": 568.2, "taker_buy_quote": 10.023048}, {"ts": 1772929080000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 1751.5, "quote_volume": 30.86143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929140000, "open": 0.01762, "high": 0.01764, "low": 0.01761, "close": 0.01761, "volume": 13830.3, "quote_volume": 243.864457, "trades": 6, "taker_buy_volume": 12643.8, "taker_buy_quote": 222.964542}, {"ts": 1772929200000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 4456.7, "quote_volume": 78.482487, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929260000, "open": 0.01761, "high": 0.01761, "low": 0.0176, "close": 0.0176, "volume": 14079.5, "quote_volume": 247.92813, "trades": 6, "taker_buy_volume": 6075.0, "taker_buy_quote": 106.98075}, {"ts": 1772929320000, "open": 0.0176, "high": 0.01762, "low": 0.0176, "close": 0.01761, "volume": 1528.0, "quote_volume": 26.908105, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 8.00829}, {"ts": 1772929380000, "open": 0.01761, "high": 0.01762, "low": 0.01759, "close": 0.01761, "volume": 100595.3, "quote_volume": 1770.832342, "trades": 20, "taker_buy_volume": 86806.8, "taker_buy_quote": 1528.095122}, {"ts": 1772929440000, "open": 0.01761, "high": 0.01761, "low": 0.0176, "close": 0.0176, "volume": 13619.0, "quote_volume": 239.8159, "trades": 5, "taker_buy_volume": 12150.0, "taker_buy_quote": 213.9615}, {"ts": 1772929500000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 565.0, "quote_volume": 9.9553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929560000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929620000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929680000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 1469.0, "quote_volume": 25.88378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929740000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 508.5, "quote_volume": 8.95977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929800000, "open": 0.01763, "high": 0.01763, "low": 0.01762, "close": 0.01762, "volume": 3060.2, "quote_volume": 53.927596, "trades": 5, "taker_buy_volume": 687.2, "taker_buy_quote": 12.115336}, {"ts": 1772929860000, "open": 0.01762, "high": 0.01762, "low": 0.0176, "close": 0.0176, "volume": 57770.0, "quote_volume": 1017.110902, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929920000, "open": 0.01761, "high": 0.01761, "low": 0.01759, "close": 0.01761, "volume": 112658.5, "quote_volume": 1982.729768, "trades": 15, "taker_buy_volume": 28290.5, "taker_buy_quote": 498.0343}, {"ts": 1772929980000, "open": 0.01759, "high": 0.01761, "low": 0.01758, "close": 0.01761, "volume": 170703.2, "quote_volume": 3003.912522, "trades": 39, "taker_buy_volume": 84462.2, "taker_buy_quote": 1487.318592}, {"ts": 1772930040000, "open": 0.0176, "high": 0.01761, "low": 0.01758, "close": 0.0176, "volume": 129642.6, "quote_volume": 2281.692011, "trades": 22, "taker_buy_volume": 55873.1, "taker_buy_quote": 983.864541}, {"ts": 1772930100000, "open": 0.01761, "high": 0.01761, "low": 0.01758, "close": 0.01759, "volume": 178392.1, "quote_volume": 3138.522965, "trades": 67, "taker_buy_volume": 160378.3, "taker_buy_quote": 2821.834711}, {"ts": 1772930160000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 28816.4, "quote_volume": 506.880476, "trades": 4, "taker_buy_volume": 28816.4, "taker_buy_quote": 506.880476}, {"ts": 1772930220000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 22741.2, "quote_volume": 400.017708, "trades": 3, "taker_buy_volume": 22741.2, "taker_buy_quote": 400.017708}, {"ts": 1772930280000, "open": 0.0176, "high": 0.0176, "low": 0.01758, "close": 0.01758, "volume": 2853.5, "quote_volume": 50.18853, "trades": 5, "taker_buy_volume": 1200.0, "taker_buy_quote": 21.12}, {"ts": 1772930340000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 2624.9, "quote_volume": 46.19824, "trades": 5, "taker_buy_volume": 2624.9, "taker_buy_quote": 46.19824}, {"ts": 1772930400000, "open": 0.01758, "high": 0.0176, "low": 0.01758, "close": 0.0176, "volume": 2679.6, "quote_volume": 47.139368, "trades": 5, "taker_buy_volume": 1600.0, "taker_buy_quote": 28.16}, {"ts": 1772930460000, "open": 0.01759, "high": 0.0176, "low": 0.01759, "close": 0.0176, "volume": 977.4, "quote_volume": 17.19818, "trades": 2, "taker_buy_volume": 571.4, "taker_buy_quote": 10.05664}, {"ts": 1772930520000, "open": 0.01759, "high": 0.0176, "low": 0.01759, "close": 0.0176, "volume": 13864.3, "quote_volume": 243.89018, "trades": 6, "taker_buy_volume": 7789.3, "taker_buy_quote": 137.03093}, {"ts": 1772930580000, "open": 0.0176, "high": 0.0176, "low": 0.01759, "close": 0.01759, "volume": 14102.0, "quote_volume": 248.069036, "trades": 6, "taker_buy_volume": 14102.0, "taker_buy_quote": 248.069036}, {"ts": 1772930640000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930700000, "open": 0.01762, "high": 0.01762, "low": 0.0176, "close": 0.0176, "volume": 3223.7, "quote_volume": 56.768824, "trades": 4, "taker_buy_volume": 1585.2, "taker_buy_quote": 27.931224}, {"ts": 1772930760000, "open": 0.0176, "high": 0.01761, "low": 0.01759, "close": 0.0176, "volume": 14799.0, "quote_volume": 260.376489, "trades": 5, "taker_buy_volume": 1200.0, "taker_buy_quote": 21.125714}, {"ts": 1772930820000, "open": 0.01759, "high": 0.01759, "low": 0.01756, "close": 0.01758, "volume": 10189.9, "quote_volume": 179.009598, "trades": 6, "taker_buy_volume": 4114.9, "taker_buy_quote": 72.332598}, {"ts": 1772930880000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 865.6, "quote_volume": 15.208592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930940000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931000000, "open": 0.01756, "high": 0.01756, "low": 0.01754, "close": 0.01754, "volume": 49338.3, "quote_volume": 865.571613, "trades": 6, "taker_buy_volume": 4575.5, "taker_buy_quote": 80.33342}, {"ts": 1772931060000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 1676.9, "quote_volume": 29.396057, "trades": 3, "taker_buy_volume": 1676.9, "taker_buy_quote": 29.396057}, {"ts": 1772931120000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931180000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 378.7, "quote_volume": 6.638611, "trades": 1, "taker_buy_volume": 378.7, "taker_buy_quote": 6.638611}, {"ts": 1772931240000, "open": 0.01753, "high": 0.01755, "low": 0.01753, "close": 0.01755, "volume": 81495.2, "quote_volume": 1428.759376, "trades": 17, "taker_buy_volume": 81495.2, "taker_buy_quote": 1428.759376}, {"ts": 1772931300000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931360000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931420000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931480000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931540000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931600000, "open": 0.01755, "high": 0.01755, "low": 0.01754, "close": 0.01754, "volume": 2282.6, "quote_volume": 40.048973, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931660000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 568.2, "quote_volume": 9.966228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931720000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931780000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931840000, "open": 0.01755, "high": 0.01755, "low": 0.01754, "close": 0.01754, "volume": 1200.0, "quote_volume": 21.054286, "trades": 2, "taker_buy_volume": 1200.0, "taker_buy_quote": 21.054286}, {"ts": 1772931900000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 1136.4, "quote_volume": 19.909728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931960000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 1136.4, "quote_volume": 19.909728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932020000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 1420.4, "quote_volume": 24.885408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932080000, "open": 0.01755, "high": 0.01756, "low": 0.01755, "close": 0.01755, "volume": 51639.0, "quote_volume": 906.371413, "trades": 11, "taker_buy_volume": 51184.5, "taker_buy_quote": 898.394938}, {"ts": 1772932140000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932200000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 1434.6, "quote_volume": 25.17723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932260000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 2920.2, "quote_volume": 51.24951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932320000, "open": 0.01756, "high": 0.01756, "low": 0.01755, "close": 0.01755, "volume": 1025.9, "quote_volume": 18.010259, "trades": 2, "taker_buy_volume": 571.4, "taker_buy_quote": 10.033784}, {"ts": 1772932380000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932440000, "open": 0.01756, "high": 0.01756, "low": 0.01756, "close": 0.01756, "volume": 397.4, "quote_volume": 6.978344, "trades": 1, "taker_buy_volume": 397.4, "taker_buy_quote": 6.978344}, {"ts": 1772932500000, "open": 0.01756, "high": 0.01756, "low": 0.01756, "close": 0.01756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932560000, "open": 0.01756, "high": 0.01756, "low": 0.01756, "close": 0.01756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932620000, "open": 0.01756, "high": 0.01756, "low": 0.01755, "close": 0.01756, "volume": 4104.2, "quote_volume": 72.059525, "trades": 9, "taker_buy_volume": 3081.5, "taker_buy_quote": 54.11114}, {"ts": 1772932680000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 1142.3, "quote_volume": 20.047365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932740000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 625.0, "quote_volume": 10.96875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932800000, "open": 0.01756, "high": 0.01756, "low": 0.01755, "close": 0.01756, "volume": 3355.3, "quote_volume": 58.908272, "trades": 7, "taker_buy_volume": 2275.7, "taker_buy_quote": 39.961292}, {"ts": 1772932860000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 631.5, "quote_volume": 11.082825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932920000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 511.4, "quote_volume": 8.97507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932980000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933040000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933100000, "open": 0.01755, "high": 0.01755, "low": 0.01754, "close": 0.01754, "volume": 8727.1, "quote_volume": 153.139881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933160000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933220000, "open": 0.01756, "high": 0.01756, "low": 0.01756, "close": 0.01756, "volume": 985.8, "quote_volume": 17.310648, "trades": 3, "taker_buy_volume": 985.8, "taker_buy_quote": 17.310648}, {"ts": 1772933280000, "open": 0.01756, "high": 0.01756, "low": 0.01756, "close": 0.01756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933340000, "open": 0.01756, "high": 0.01756, "low": 0.01756, "close": 0.01756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933400000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 1282.5, "quote_volume": 22.4694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933460000, "open": 0.01752, "high": 0.01752, "low": 0.01751, "close": 0.01752, "volume": 4618.4, "quote_volume": 80.908686, "trades": 4, "taker_buy_volume": 3111.3, "taker_buy_quote": 54.509976}, {"ts": 1772933520000, "open": 0.01751, "high": 0.01751, "low": 0.01749, "close": 0.01751, "volume": 52260.1, "quote_volume": 914.89221, "trades": 17, "taker_buy_volume": 25355.1, "taker_buy_quote": 443.907051}, {"ts": 1772933580000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 9710.0, "quote_volume": 169.972816, "trades": 5, "taker_buy_volume": 9198.6, "taker_buy_quote": 161.023316}, {"ts": 1772933640000, "open": 0.01749, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 48174.0, "quote_volume": 842.570402, "trades": 18, "taker_buy_volume": 48174.0, "taker_buy_quote": 842.570402}, {"ts": 1772933700000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 568.2, "quote_volume": 9.949182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933760000, "open": 0.01751, "high": 0.01752, "low": 0.01751, "close": 0.01752, "volume": 21556.7, "quote_volume": 377.667702, "trades": 24, "taker_buy_volume": 19397.6, "taker_buy_quote": 339.845952}, {"ts": 1772933820000, "open": 0.01752, "high": 0.01757, "low": 0.01752, "close": 0.01755, "volume": 51573.5, "quote_volume": 905.427717, "trades": 13, "taker_buy_volume": 48959.9, "taker_buy_quote": 859.618128}, {"ts": 1772933880000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 5698.0, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933940000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934000000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934060000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 30543.1, "quote_volume": 536.947698, "trades": 11, "taker_buy_volume": 30543.1, "taker_buy_quote": 536.947698}, {"ts": 1772934120000, "open": 0.01758, "high": 0.01761, "low": 0.01758, "close": 0.0176, "volume": 16870.5, "quote_volume": 296.959846, "trades": 9, "taker_buy_volume": 15684.0, "taker_buy_quote": 276.077446}, {"ts": 1772934180000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 621.5, "quote_volume": 10.9384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934240000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 1525.5, "quote_volume": 26.864055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934300000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 1674.7, "quote_volume": 29.491467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934360000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 971.4, "quote_volume": 17.09664, "trades": 2, "taker_buy_volume": 971.4, "taker_buy_quote": 17.09664}, {"ts": 1772934420000, "open": 0.01759, "high": 0.01761, "low": 0.01759, "close": 0.01759, "volume": 1699.2, "quote_volume": 29.903702, "trades": 3, "taker_buy_volume": 738.7, "taker_buy_quote": 13.008507}, {"ts": 1772934480000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 1469.0, "quote_volume": 25.83971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934540000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934600000, "open": 0.0176, "high": 0.01763, "low": 0.0176, "close": 0.01763, "volume": 63784.1, "quote_volume": 1123.679448, "trades": 52, "taker_buy_volume": 63275.6, "taker_buy_quote": 1114.729848}, {"ts": 1772934660000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 51587.1, "quote_volume": 909.480573, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934720000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 508.5, "quote_volume": 8.964855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934780000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 426.0, "quote_volume": 7.51038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934840000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 4085.1, "quote_volume": 72.061164, "trades": 1, "taker_buy_volume": 4085.1, "taker_buy_quote": 72.061164}, {"ts": 1772934900000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 5665.4, "quote_volume": 99.99431, "trades": 3, "taker_buy_volume": 5665.4, "taker_buy_quote": 99.99431}, {"ts": 1772934960000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935020000, "open": 0.01765, "high": 0.01765, "low": 0.01762, "close": 0.01762, "volume": 50500.2, "quote_volume": 891.2796, "trades": 7, "taker_buy_volume": 1631.0, "taker_buy_quote": 28.73822}, {"ts": 1772935080000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 454.5, "quote_volume": 8.00829, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 8.00829}, {"ts": 1772935140000, "open": 0.01762, "high": 0.01762, "low": 0.0176, "close": 0.0176, "volume": 1363.5, "quote_volume": 24.00669, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 8.00829}, {"ts": 1772935200000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 638.2, "quote_volume": 11.238702, "trades": 1, "taker_buy_volume": 638.2, "taker_buy_quote": 11.238702}, {"ts": 1772935260000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 425.9, "quote_volume": 7.500099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935320000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935380000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935440000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 628.6, "quote_volume": 11.06336, "trades": 1, "taker_buy_volume": 628.6, "taker_buy_quote": 11.06336}, {"ts": 1772935500000, "open": 0.0176, "high": 0.0176, "low": 0.01759, "close": 0.01759, "volume": 3082.2, "quote_volume": 54.24047, "trades": 5, "taker_buy_volume": 2457.2, "taker_buy_quote": 43.24672}, {"ts": 1772935560000, "open": 0.0176, "high": 0.01761, "low": 0.0176, "close": 0.0176, "volume": 3139.1, "quote_volume": 55.251802, "trades": 6, "taker_buy_volume": 935.6, "taker_buy_quote": 16.470202}, {"ts": 1772935620000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 565.0, "quote_volume": 9.944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935680000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935740000, "open": 0.01761, "high": 0.01761, "low": 0.01758, "close": 0.0176, "volume": 5832.2, "quote_volume": 102.668549, "trades": 4, "taker_buy_volume": 1286.1, "taker_buy_quote": 22.62707}, {"ts": 1772935800000, "open": 0.0176, "high": 0.0176, "low": 0.01758, "close": 0.01759, "volume": 5600.8, "quote_volume": 98.487749, "trades": 4, "taker_buy_volume": 1482.8, "taker_buy_quote": 26.093309}, {"ts": 1772935860000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935920000, "open": 0.01758, "high": 0.01758, "low": 0.01757, "close": 0.01757, "volume": 15152.0, "quote_volume": 266.27752, "trades": 4, "taker_buy_volume": 6075.0, "taker_buy_quote": 106.73775}, {"ts": 1772935980000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936040000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936100000, "open": 0.01758, "high": 0.01759, "low": 0.01758, "close": 0.01759, "volume": 1076.4, "quote_volume": 18.928255, "trades": 2, "taker_buy_volume": 514.3, "taker_buy_quote": 9.046537}, {"ts": 1772936160000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936220000, "open": 0.01759, "high": 0.0176, "low": 0.01759, "close": 0.0176, "volume": 20467.9, "quote_volume": 360.080768, "trades": 24, "taker_buy_volume": 19504.9, "taker_buy_quote": 343.136513}, {"ts": 1772936280000, "open": 0.01761, "high": 0.01761, "low": 0.01759, "close": 0.0176, "volume": 3181.3, "quote_volume": 56.002237, "trades": 5, "taker_buy_volume": 2161.4, "taker_buy_quote": 38.057111}, {"ts": 1772936340000, "open": 0.01759, "high": 0.01759, "low": 0.01757, "close": 0.01757, "volume": 2153.5, "quote_volume": 37.853448, "trades": 5, "taker_buy_volume": 1073.9, "taker_buy_quote": 18.884876}, {"ts": 1772936400000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 1597.1, "quote_volume": 28.092989, "trades": 3, "taker_buy_volume": 511.4, "taker_buy_quote": 8.995526}, {"ts": 1772936460000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 457.1, "quote_volume": 8.04496, "trades": 1, "taker_buy_volume": 457.1, "taker_buy_quote": 8.04496}, {"ts": 1772936520000, "open": 0.0176, "high": 0.0176, "low": 0.01759, "close": 0.01759, "volume": 2057.0, "quote_volume": 36.192915, "trades": 4, "taker_buy_volume": 1028.5, "taker_buy_quote": 18.1016}, {"ts": 1772936580000, "open": 0.0176, "high": 0.0176, "low": 0.01759, "close": 0.01759, "volume": 2111.4, "quote_volume": 37.155526, "trades": 4, "taker_buy_volume": 1600.0, "taker_buy_quote": 28.16}, {"ts": 1772936640000, "open": 0.0176, "high": 0.0176, "low": 0.01759, "close": 0.01759, "volume": 2742.5, "quote_volume": 48.257718, "trades": 5, "taker_buy_volume": 1714.3, "taker_buy_quote": 30.17168}, {"ts": 1772936700000, "open": 0.0176, "high": 0.0176, "low": 0.01759, "close": 0.0176, "volume": 2574.6, "quote_volume": 45.302642, "trades": 6, "taker_buy_volume": 1542.8, "taker_buy_quote": 27.15328}, {"ts": 1772936760000, "open": 0.01759, "high": 0.0176, "low": 0.01759, "close": 0.01759, "volume": 2054.5, "quote_volume": 36.144941, "trades": 4, "taker_buy_volume": 1600.0, "taker_buy_quote": 28.150286}, {"ts": 1772936820000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 668.6, "quote_volume": 11.760674, "trades": 1, "taker_buy_volume": 668.6, "taker_buy_quote": 11.760674}, {"ts": 1772936880000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936940000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937000000, "open": 0.01756, "high": 0.01756, "low": 0.01755, "close": 0.01755, "volume": 6681.8, "quote_volume": 117.272408, "trades": 4, "taker_buy_volume": 6681.8, "taker_buy_quote": 117.272408}, {"ts": 1772937060000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 6075.0, "quote_volume": 106.49475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937120000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 834.1, "quote_volume": 14.630114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937180000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937240000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 13374.1, "quote_volume": 234.581714, "trades": 2, "taker_buy_volume": 13374.1, "taker_buy_quote": 234.581714}, {"ts": 1772937300000, "open": 0.01756, "high": 0.01757, "low": 0.01756, "close": 0.01757, "volume": 21907.3, "quote_volume": 384.707828, "trades": 25, "taker_buy_volume": 21907.3, "taker_buy_quote": 384.707828}, {"ts": 1772937360000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937420000, "open": 0.01756, "high": 0.01757, "low": 0.01756, "close": 0.01757, "volume": 30524.6, "quote_volume": 536.256472, "trades": 5, "taker_buy_volume": 30524.6, "taker_buy_quote": 536.256472}, {"ts": 1772937480000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937540000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937600000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937660000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 6075.0, "quote_volume": 106.7985, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 106.7985}, {"ts": 1772937720000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937780000, "open": 0.0176, "high": 0.01764, "low": 0.0176, "close": 0.01764, "volume": 108118.1, "quote_volume": 1904.29065, "trades": 16, "taker_buy_volume": 102888.3, "taker_buy_quote": 1812.101938}, {"ts": 1772937840000, "open": 0.01764, "high": 0.01765, "low": 0.01763, "close": 0.01763, "volume": 10278.5, "quote_volume": 181.310705, "trades": 6, "taker_buy_volume": 8075.0, "taker_buy_quote": 142.463}, {"ts": 1772937900000, "open": 0.0176, "high": 0.0176, "low": 0.01759, "close": 0.01759, "volume": 9370.0, "quote_volume": 164.87905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937960000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938020000, "open": 0.01758, "high": 0.01758, "low": 0.01757, "close": 0.01757, "volume": 16633.8, "quote_volume": 292.354626, "trades": 6, "taker_buy_volume": 9876.0, "taker_buy_quote": 173.62008}, {"ts": 1772938080000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938140000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938200000, "open": 0.01755, "high": 0.01755, "low": 0.0175, "close": 0.0175, "volume": 63426.0, "quote_volume": 1112.274544, "trades": 27, "taker_buy_volume": 24295.0, "taker_buy_quote": 426.3165}, {"ts": 1772938260000, "open": 0.01749, "high": 0.0175, "low": 0.01747, "close": 0.0175, "volume": 69743.5, "quote_volume": 1219.638432, "trades": 53, "taker_buy_volume": 59310.1, "taker_buy_quote": 1037.32335}, {"ts": 1772938320000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938380000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938440000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938500000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938560000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 5701.2, "quote_volume": 99.942036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938620000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 977.0, "quote_volume": 17.07796, "trades": 2, "taker_buy_volume": 977.0, "taker_buy_quote": 17.07796}, {"ts": 1772938680000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 1920.3, "quote_volume": 33.528438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938740000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 315.6, "quote_volume": 5.513532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938800000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 652.4, "quote_volume": 11.397428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938860000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 475.1, "quote_volume": 8.309499, "trades": 1, "taker_buy_volume": 475.1, "taker_buy_quote": 8.309499}, {"ts": 1772938920000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938980000, "open": 0.01748, "high": 0.01749, "low": 0.01748, "close": 0.01749, "volume": 52741.9, "quote_volume": 922.205632, "trades": 48, "taker_buy_volume": 52741.9, "taker_buy_quote": 922.205632}, {"ts": 1772939040000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 25516.2, "quote_volume": 445.512852, "trades": 4, "taker_buy_volume": 25516.2, "taker_buy_quote": 445.512852}, {"ts": 1772939100000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939160000, "open": 0.01746, "high": 0.01748, "low": 0.01746, "close": 0.01748, "volume": 16297.9, "quote_volume": 284.584682, "trades": 18, "taker_buy_volume": 16297.9, "taker_buy_quote": 284.584682}, {"ts": 1772939220000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 793.1, "quote_volume": 13.871319, "trades": 1, "taker_buy_volume": 793.1, "taker_buy_quote": 13.871319}, {"ts": 1772939280000, "open": 0.01749, "high": 0.01751, "low": 0.01749, "close": 0.01751, "volume": 1825.4, "quote_volume": 31.95139, "trades": 3, "taker_buy_volume": 1257.2, "taker_buy_quote": 22.013572}, {"ts": 1772939340000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.01751, "volume": 17416.8, "quote_volume": 304.85111, "trades": 4, "taker_buy_volume": 17416.8, "taker_buy_quote": 304.85111}, {"ts": 1772939400000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939460000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 1952.7, "quote_volume": 34.113669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939520000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 7701.1, "quote_volume": 134.692239, "trades": 9, "taker_buy_volume": 7701.1, "taker_buy_quote": 134.692239}, {"ts": 1772939580000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 971.4, "quote_volume": 16.989786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939640000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 517.2, "quote_volume": 9.051, "trades": 2, "taker_buy_volume": 517.2, "taker_buy_quote": 9.051}, {"ts": 1772939700000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939760000, "open": 0.0175, "high": 0.01752, "low": 0.0175, "close": 0.0175, "volume": 15649.0, "quote_volume": 273.883278, "trades": 18, "taker_buy_volume": 14081.5, "taker_buy_quote": 246.43542}, {"ts": 1772939820000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 773.6, "quote_volume": 13.545736, "trades": 1, "taker_buy_volume": 773.6, "taker_buy_quote": 13.545736}, {"ts": 1772939880000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 451.4, "quote_volume": 7.8995, "trades": 1, "taker_buy_volume": 451.4, "taker_buy_quote": 7.8995}, {"ts": 1772939940000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940000000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 7843.6, "quote_volume": 137.263, "trades": 4, "taker_buy_volume": 632.2, "taker_buy_quote": 11.0635}, {"ts": 1772940060000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940120000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940180000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940240000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 40254.0, "quote_volume": 705.25008, "trades": 45, "taker_buy_volume": 40254.0, "taker_buy_quote": 705.25008}, {"ts": 1772940300000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 6075.0, "quote_volume": 106.49475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940360000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 6075.0, "quote_volume": 106.61625, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 106.61625}, {"ts": 1772940420000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940480000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940540000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 6075.0, "quote_volume": 106.61625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940600000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 1126.5, "quote_volume": 19.747545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940660000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940720000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940780000, "open": 0.01753, "high": 0.01753, "low": 0.01751, "close": 0.01751, "volume": 2155.8, "quote_volume": 37.782084, "trades": 4, "taker_buy_volume": 1701.3, "taker_buy_quote": 29.823789}, {"ts": 1772940840000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1259.8, "quote_volume": 22.0465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940900000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940960000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 24678.0, "quote_volume": 432.11178, "trades": 27, "taker_buy_volume": 24678.0, "taker_buy_quote": 432.11178}, {"ts": 1772941020000, "open": 0.01751, "high": 0.01752, "low": 0.01751, "close": 0.01752, "volume": 8403.0, "quote_volume": 147.15253, "trades": 6, "taker_buy_volume": 7675.0, "taker_buy_quote": 134.40525}, {"ts": 1772941080000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 454.5, "quote_volume": 7.958295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941140000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.01751, "volume": 7982.3, "quote_volume": 139.697868, "trades": 6, "taker_buy_volume": 6836.8, "taker_buy_quote": 119.651618}, {"ts": 1772941200000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1560.5, "quote_volume": 27.293145, "trades": 5, "taker_buy_volume": 1034.4, "taker_buy_quote": 18.091656}, {"ts": 1772941260000, "open": 0.01749, "high": 0.01751, "low": 0.01748, "close": 0.01751, "volume": 15788.3, "quote_volume": 276.162753, "trades": 18, "taker_buy_volume": 15216.9, "taker_buy_quote": 266.174681}, {"ts": 1772941320000, "open": 0.01749, "high": 0.01749, "low": 0.01748, "close": 0.01749, "volume": 1600.6, "quote_volume": 27.98878, "trades": 3, "taker_buy_volume": 574.7, "taker_buy_quote": 10.051503}, {"ts": 1772941380000, "open": 0.01749, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 2229.5, "quote_volume": 39.011652, "trades": 4, "taker_buy_volume": 2229.5, "taker_buy_quote": 39.011652}, {"ts": 1772941440000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 632.2, "quote_volume": 11.0635, "trades": 1, "taker_buy_volume": 632.2, "taker_buy_quote": 11.0635}, {"ts": 1772941500000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 965.9, "quote_volume": 16.893591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941560000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1022.8, "quote_volume": 17.899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941620000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 7097.7, "quote_volume": 124.2705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941680000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 454.5, "quote_volume": 7.95375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941740000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941800000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 2719.2, "quote_volume": 47.613192, "trades": 1, "taker_buy_volume": 2719.2, "taker_buy_quote": 47.613192}, {"ts": 1772941860000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941920000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941980000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942040000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942100000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942160000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942220000, "open": 0.01751, "high": 0.01752, "low": 0.01751, "close": 0.01752, "volume": 1864.0, "quote_volume": 32.650068, "trades": 3, "taker_buy_volume": 1142.8, "taker_buy_quote": 20.021856}, {"ts": 1772942280000, "open": 0.01751, "high": 0.01753, "low": 0.01751, "close": 0.01752, "volume": 1539.9, "quote_volume": 26.977937, "trades": 3, "taker_buy_volume": 457.1, "taker_buy_quote": 8.012963}, {"ts": 1772942340000, "open": 0.01752, "high": 0.01752, "low": 0.01751, "close": 0.01751, "volume": 48097.5, "quote_volume": 842.228324, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942400000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942460000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942520000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942580000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 517.2, "quote_volume": 9.051, "trades": 1, "taker_buy_volume": 517.2, "taker_buy_quote": 9.051}, {"ts": 1772942640000, "open": 0.01751, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 11469.0, "quote_volume": 200.76825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942700000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942760000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942820000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 6075.0, "quote_volume": 106.434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942880000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942940000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943000000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943060000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943120000, "open": 0.0175, "high": 0.0175, "low": 0.01748, "close": 0.01748, "volume": 919.6, "quote_volume": 16.083804, "trades": 2, "taker_buy_volume": 919.6, "taker_buy_quote": 16.083804}, {"ts": 1772943180000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943240000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943300000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943360000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943420000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 785.8, "quote_volume": 13.7515, "trades": 1, "taker_buy_volume": 785.8, "taker_buy_quote": 13.7515}, {"ts": 1772943480000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 511.4, "quote_volume": 8.9495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943540000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 568.2, "quote_volume": 9.9435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943600000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 332.3, "quote_volume": 5.81525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943660000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943720000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943780000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943840000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943900000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943960000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944020000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1271.5, "quote_volume": 22.25125, "trades": 2, "taker_buy_volume": 1271.5, "taker_buy_quote": 22.25125}, {"ts": 1772944080000, "open": 0.01749, "high": 0.01749, "low": 0.01748, "close": 0.01749, "volume": 2173.4, "quote_volume": 38.007052, "trades": 4, "taker_buy_volume": 977.0, "taker_buy_quote": 17.08773}, {"ts": 1772944140000, "open": 0.01748, "high": 0.01749, "low": 0.01748, "close": 0.01748, "volume": 1494.8, "quote_volume": 26.134851, "trades": 3, "taker_buy_volume": 574.7, "taker_buy_quote": 10.051503}, {"ts": 1772944200000, "open": 0.01748, "high": 0.01749, "low": 0.01748, "close": 0.01748, "volume": 2068.7, "quote_volume": 36.170646, "trades": 4, "taker_buy_volume": 977.0, "taker_buy_quote": 17.08773}, {"ts": 1772944260000, "open": 0.01748, "high": 0.01749, "low": 0.01747, "close": 0.01748, "volume": 2643.3, "quote_volume": 46.204917, "trades": 5, "taker_buy_volume": 1609.2, "taker_buy_quote": 28.134563}, {"ts": 1772944320000, "open": 0.01749, "high": 0.01749, "low": 0.01747, "close": 0.01748, "volume": 1720.8, "quote_volume": 30.078976, "trades": 3, "taker_buy_volume": 1146.1, "taker_buy_quote": 20.038967}, {"ts": 1772944380000, "open": 0.01748, "high": 0.01749, "low": 0.01748, "close": 0.01749, "volume": 977.0, "quote_volume": 17.082558, "trades": 2, "taker_buy_volume": 977.0, "taker_buy_quote": 17.082558}, {"ts": 1772944440000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944500000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944560000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944620000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944680000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944740000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944800000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944860000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944920000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944980000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945040000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945100000, "open": 0.01747, "high": 0.01748, "low": 0.01747, "close": 0.01748, "volume": 1551.7, "quote_volume": 27.112797, "trades": 3, "taker_buy_volume": 1551.7, "taker_buy_quote": 27.112797}, {"ts": 1772945160000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 1379.4, "quote_volume": 24.111912, "trades": 3, "taker_buy_volume": 1379.4, "taker_buy_quote": 24.111912}, {"ts": 1772945220000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 23619.1, "quote_volume": 412.861868, "trades": 4, "taker_buy_volume": 23619.1, "taker_buy_quote": 412.861868}, {"ts": 1772945280000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 6372.6, "quote_volume": 111.265596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945340000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945400000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945460000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945520000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945580000, "open": 0.01745, "high": 0.01745, "low": 0.01744, "close": 0.01744, "volume": 7000.2, "quote_volume": 122.086614, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945640000, "open": 0.01742, "high": 0.01742, "low": 0.0174, "close": 0.0174, "volume": 24704.0, "quote_volume": 430.12415, "trades": 13, "taker_buy_volume": 2939.3, "taker_buy_quote": 51.178385}, {"ts": 1772945700000, "open": 0.0174, "high": 0.01741, "low": 0.0174, "close": 0.0174, "volume": 19536.7, "quote_volume": 340.041952, "trades": 12, "taker_buy_volume": 16412.2, "taker_buy_quote": 285.675652}, {"ts": 1772945760000, "open": 0.01741, "high": 0.01743, "low": 0.01741, "close": 0.01743, "volume": 21097.1, "quote_volume": 367.409653, "trades": 19, "taker_buy_volume": 20640.0, "taker_buy_quote": 359.4424}, {"ts": 1772945820000, "open": 0.01744, "high": 0.01744, "low": 0.01743, "close": 0.01743, "volume": 2551.7, "quote_volume": 44.488756, "trades": 3, "taker_buy_volume": 1262.5, "taker_buy_quote": 22.018}, {"ts": 1772945880000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 19794.9, "quote_volume": 345.223056, "trades": 24, "taker_buy_volume": 19794.9, "taker_buy_quote": 345.223056}, {"ts": 1772945940000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946000000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946060000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 315.4, "quote_volume": 5.506884, "trades": 1, "taker_buy_volume": 315.4, "taker_buy_quote": 5.506884}, {"ts": 1772946120000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 604.6, "quote_volume": 10.55027, "trades": 1, "taker_buy_volume": 604.6, "taker_buy_quote": 10.55027}, {"ts": 1772946180000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946240000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946300000, "open": 0.01746, "high": 0.01747, "low": 0.01746, "close": 0.01747, "volume": 15157.4, "quote_volume": 264.705658, "trades": 3, "taker_buy_volume": 11820.4, "taker_buy_quote": 206.441638}, {"ts": 1772946360000, "open": 0.01746, "high": 0.01746, "low": 0.01742, "close": 0.01742, "volume": 47658.8, "quote_volume": 831.059635, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946420000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 46568.0, "quote_volume": 812.14592, "trades": 45, "taker_buy_volume": 46568.0, "taker_buy_quote": 812.14592}, {"ts": 1772946480000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946540000, "open": 0.01748, "high": 0.01748, "low": 0.01747, "close": 0.01747, "volume": 29253.7, "quote_volume": 511.122889, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946600000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946660000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 977.0, "quote_volume": 17.0975, "trades": 2, "taker_buy_volume": 977.0, "taker_buy_quote": 17.0975}, {"ts": 1772946720000, "open": 0.01749, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 1660.1, "quote_volume": 29.046068, "trades": 3, "taker_buy_volume": 1091.9, "taker_buy_quote": 19.10825}, {"ts": 1772946780000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946840000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 7043.8, "quote_volume": 123.271643, "trades": 3, "taker_buy_volume": 514.3, "taker_buy_quote": 9.005393}, {"ts": 1772946900000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 30371.2, "quote_volume": 531.313788, "trades": 8, "taker_buy_volume": 6075.0, "taker_buy_quote": 106.3125}, {"ts": 1772946960000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1003.8, "quote_volume": 17.556462, "trades": 2, "taker_buy_volume": 574.7, "taker_buy_quote": 10.051503}, {"ts": 1772947020000, "open": 0.01749, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 2586.1, "quote_volume": 45.236061, "trades": 5, "taker_buy_volume": 2586.1, "taker_buy_quote": 45.236061}, {"ts": 1772947080000, "open": 0.01748, "high": 0.01749, "low": 0.01748, "close": 0.01749, "volume": 1746.2, "quote_volume": 30.528748, "trades": 2, "taker_buy_volume": 517.2, "taker_buy_quote": 9.045828}, {"ts": 1772947140000, "open": 0.0175, "high": 0.01752, "low": 0.0175, "close": 0.0175, "volume": 129353.1, "quote_volume": 2263.843816, "trades": 16, "taker_buy_volume": 128302.1, "taker_buy_quote": 2245.446488}, {"ts": 1772947200000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 568.2, "quote_volume": 9.949182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947260000, "open": 0.01753, "high": 0.01753, "low": 0.01751, "close": 0.01753, "volume": 2565.5, "quote_volume": 44.952761, "trades": 5, "taker_buy_volume": 1542.8, "taker_buy_quote": 27.045284}, {"ts": 1772947320000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 1136.4, "quote_volume": 19.909728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947380000, "open": 0.01752, "high": 0.01752, "low": 0.0175, "close": 0.0175, "volume": 1079.6, "quote_volume": 18.904364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947440000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 2272.8, "quote_volume": 39.774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947500000, "open": 0.01751, "high": 0.01752, "low": 0.01751, "close": 0.01752, "volume": 1534.0, "quote_volume": 26.86659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947560000, "open": 0.01752, "high": 0.01752, "low": 0.01751, "close": 0.01752, "volume": 2784.1, "quote_volume": 48.772318, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947620000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947680000, "open": 0.01753, "high": 0.01753, "low": 0.0175, "close": 0.01752, "volume": 4762.9, "quote_volume": 83.374247, "trades": 3, "taker_buy_volume": 960.7, "taker_buy_quote": 16.835747}, {"ts": 1772947740000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947800000, "open": 0.01751, "high": 0.01752, "low": 0.01751, "close": 0.01752, "volume": 2400.0, "quote_volume": 42.033, "trades": 2, "taker_buy_volume": 2400.0, "taker_buy_quote": 42.033}, {"ts": 1772947860000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947920000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947980000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 2074.7, "quote_volume": 36.286503, "trades": 2, "taker_buy_volume": 2074.7, "taker_buy_quote": 36.286503}, {"ts": 1772948040000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 34725.9, "quote_volume": 607.522558, "trades": 10, "taker_buy_volume": 17173.9, "taker_buy_quote": 300.538078}, {"ts": 1772948100000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1149.4, "quote_volume": 20.1145, "trades": 3, "taker_buy_volume": 1149.4, "taker_buy_quote": 20.1145}, {"ts": 1772948160000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 632.2, "quote_volume": 11.057178, "trades": 1, "taker_buy_volume": 632.2, "taker_buy_quote": 11.057178}, {"ts": 1772948220000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1034.5, "quote_volume": 18.093405, "trades": 2, "taker_buy_volume": 1034.5, "taker_buy_quote": 18.093405}, {"ts": 1772948280000, "open": 0.01749, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 919.6, "quote_volume": 16.088402, "trades": 2, "taker_buy_volume": 919.6, "taker_buy_quote": 16.088402}, {"ts": 1772948340000, "open": 0.01749, "high": 0.01749, "low": 0.01747, "close": 0.01747, "volume": 2569.4, "quote_volume": 44.909256, "trades": 4, "taker_buy_volume": 1609.1, "taker_buy_quote": 28.132815}, {"ts": 1772948400000, "open": 0.01748, "high": 0.01748, "low": 0.01747, "close": 0.01747, "volume": 1551.6, "quote_volume": 27.111624, "trades": 3, "taker_buy_volume": 517.2, "taker_buy_quote": 9.040656}, {"ts": 1772948460000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948520000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 1825.4, "quote_volume": 31.871484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948580000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948640000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948700000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948760000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948820000, "open": 0.01746, "high": 0.01746, "low": 0.01745, "close": 0.01745, "volume": 6002.6, "quote_volume": 104.798061, "trades": 2, "taker_buy_volume": 5269.1, "taker_buy_quote": 91.998486}, {"ts": 1772948880000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948940000, "open": 0.01746, "high": 0.01746, "low": 0.01745, "close": 0.01745, "volume": 2729.7, "quote_volume": 47.642823, "trades": 5, "taker_buy_volume": 955.8, "taker_buy_quote": 16.688268}, {"ts": 1772949000000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949060000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949120000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949180000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949240000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949300000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949360000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949420000, "open": 0.01744, "high": 0.01744, "low": 0.01743, "close": 0.01744, "volume": 8390.9, "quote_volume": 146.318914, "trades": 3, "taker_buy_volume": 2657.3, "taker_buy_quote": 46.32493}, {"ts": 1772949480000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949540000, "open": 0.01743, "high": 0.01743, "low": 0.01743, "close": 0.01743, "volume": 500.0, "quote_volume": 8.715, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 8.715}, {"ts": 1772949600000, "open": 0.01743, "high": 0.01743, "low": 0.01743, "close": 0.01743, "volume": 15319.4, "quote_volume": 267.017142, "trades": 4, "taker_buy_volume": 15319.4, "taker_buy_quote": 267.017142}, {"ts": 1772949660000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 571.4, "quote_volume": 9.948074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949720000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 914.2, "quote_volume": 15.916222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949780000, "open": 0.01742, "high": 0.01743, "low": 0.01741, "close": 0.01742, "volume": 27949.8, "quote_volume": 486.943445, "trades": 10, "taker_buy_volume": 25892.7, "taker_buy_quote": 451.129334}, {"ts": 1772949840000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 2514.2, "quote_volume": 43.772222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949900000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 1085.7, "quote_volume": 18.902037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949960000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 944.2, "quote_volume": 16.438522, "trades": 1, "taker_buy_volume": 944.2, "taker_buy_quote": 16.438522}, {"ts": 1772950020000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 770.4, "quote_volume": 13.412664, "trades": 1, "taker_buy_volume": 770.4, "taker_buy_quote": 13.412664}, {"ts": 1772950080000, "open": 0.01741, "high": 0.01743, "low": 0.01741, "close": 0.01743, "volume": 6675.0, "quote_volume": 116.33325, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 105.88725}, {"ts": 1772950140000, "open": 0.01743, "high": 0.01743, "low": 0.01742, "close": 0.01743, "volume": 18453.8, "quote_volume": 321.528234, "trades": 7, "taker_buy_volume": 6640.0, "taker_buy_quote": 115.67445}, {"ts": 1772950200000, "open": 0.01743, "high": 0.01743, "low": 0.01743, "close": 0.01743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950260000, "open": 0.01741, "high": 0.01741, "low": 0.0174, "close": 0.0174, "volume": 47391.8, "quote_volume": 824.742167, "trades": 5, "taker_buy_volume": 12670.2, "taker_buy_quote": 220.58298}, {"ts": 1772950320000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 1734.0, "quote_volume": 30.1716, "trades": 5, "taker_buy_volume": 1734.0, "taker_buy_quote": 30.1716}, {"ts": 1772950380000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950440000, "open": 0.01739, "high": 0.0174, "low": 0.01739, "close": 0.01739, "volume": 12208.6, "quote_volume": 212.313334, "trades": 14, "taker_buy_volume": 12208.6, "taker_buy_quote": 212.313334}, {"ts": 1772950500000, "open": 0.01739, "high": 0.01739, "low": 0.01739, "close": 0.01739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950560000, "open": 0.01741, "high": 0.01741, "low": 0.0174, "close": 0.0174, "volume": 2235.8, "quote_volume": 38.915564, "trades": 4, "taker_buy_volume": 1264.4, "taker_buy_quote": 22.013204}, {"ts": 1772950620000, "open": 0.0174, "high": 0.01741, "low": 0.0174, "close": 0.0174, "volume": 2984.2, "quote_volume": 51.937779, "trades": 5, "taker_buy_volume": 1269.9, "taker_buy_quote": 22.108959}, {"ts": 1772950680000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 8577.6, "quote_volume": 149.25024, "trades": 5, "taker_buy_volume": 6595.2, "taker_buy_quote": 114.75648}, {"ts": 1772950740000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 3935.2, "quote_volume": 68.47248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950800000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 982.6, "quote_volume": 17.09724, "trades": 2, "taker_buy_volume": 982.6, "taker_buy_quote": 17.09724}, {"ts": 1772950860000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 1091.0, "quote_volume": 18.9834, "trades": 2, "taker_buy_volume": 462.4, "taker_buy_quote": 8.04576}, {"ts": 1772950920000, "open": 0.0174, "high": 0.01741, "low": 0.0174, "close": 0.0174, "volume": 2190.5, "quote_volume": 38.12048, "trades": 4, "taker_buy_volume": 1676.2, "taker_buy_quote": 29.17166}, {"ts": 1772950980000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 404.0, "quote_volume": 7.0296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951040000, "open": 0.0174, "high": 0.01741, "low": 0.01739, "close": 0.01741, "volume": 3118.6, "quote_volume": 54.261942, "trades": 6, "taker_buy_volume": 2080.8, "taker_buy_quote": 36.210544}, {"ts": 1772951100000, "open": 0.01741, "high": 0.01742, "low": 0.01741, "close": 0.01741, "volume": 11092.0, "quote_volume": 193.197553, "trades": 9, "taker_buy_volume": 3976.6, "taker_buy_quote": 69.257689}, {"ts": 1772951160000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 2228.5, "quote_volume": 38.798185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951220000, "open": 0.01741, "high": 0.01742, "low": 0.01741, "close": 0.01741, "volume": 2577.8, "quote_volume": 44.890992, "trades": 5, "taker_buy_volume": 1149.4, "taker_buy_quote": 20.022548}, {"ts": 1772951280000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 631.9, "quote_volume": 11.001379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951340000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 517.5, "quote_volume": 9.0045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951400000, "open": 0.01742, "high": 0.01742, "low": 0.01742, "close": 0.01742, "volume": 688.8, "quote_volume": 11.998896, "trades": 1, "taker_buy_volume": 688.8, "taker_buy_quote": 11.998896}, {"ts": 1772951460000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 631.8, "quote_volume": 10.999638, "trades": 1, "taker_buy_volume": 631.8, "taker_buy_quote": 10.999638}, {"ts": 1772951520000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 1560.6, "quote_volume": 27.15444, "trades": 3, "taker_buy_volume": 1560.6, "taker_buy_quote": 27.15444}, {"ts": 1772951580000, "open": 0.0174, "high": 0.01742, "low": 0.0174, "close": 0.0174, "volume": 84639.9, "quote_volume": 1473.432213, "trades": 53, "taker_buy_volume": 84182.8, "taker_buy_quote": 1465.478673}, {"ts": 1772951640000, "open": 0.01741, "high": 0.01741, "low": 0.0174, "close": 0.0174, "volume": 2783.6, "quote_volume": 48.457333, "trades": 2, "taker_buy_volume": 2269.3, "taker_buy_quote": 39.508513}, {"ts": 1772951700000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 457.1, "quote_volume": 7.95354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951760000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951820000, "open": 0.0174, "high": 0.01741, "low": 0.0174, "close": 0.01741, "volume": 1258.7, "quote_volume": 21.908253, "trades": 2, "taker_buy_volume": 687.3, "taker_buy_quote": 11.965893}, {"ts": 1772951880000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951940000, "open": 0.0174, "high": 0.0174, "low": 0.01739, "close": 0.0174, "volume": 7986.0, "quote_volume": 138.901972, "trades": 7, "taker_buy_volume": 2543.2, "taker_buy_quote": 44.25168}, {"ts": 1772952000000, "open": 0.01739, "high": 0.0174, "low": 0.01738, "close": 0.01738, "volume": 25608.9, "quote_volume": 445.268836, "trades": 11, "taker_buy_volume": 3232.7, "taker_buy_quote": 56.24898}, {"ts": 1772952060000, "open": 0.01738, "high": 0.01738, "low": 0.01737, "close": 0.01738, "volume": 18116.7, "quote_volume": 314.801156, "trades": 16, "taker_buy_volume": 11407.7, "taker_buy_quote": 198.265826}, {"ts": 1772952120000, "open": 0.01739, "high": 0.01739, "low": 0.01739, "close": 0.01739, "volume": 635.8, "quote_volume": 11.056562, "trades": 1, "taker_buy_volume": 635.8, "taker_buy_quote": 11.056562}, {"ts": 1772952180000, "open": 0.01739, "high": 0.01739, "low": 0.01739, "close": 0.01739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952240000, "open": 0.01739, "high": 0.01739, "low": 0.01739, "close": 0.01739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952300000, "open": 0.01739, "high": 0.01742, "low": 0.01739, "close": 0.0174, "volume": 26256.3, "quote_volume": 457.050128, "trades": 12, "taker_buy_volume": 24859.0, "taker_buy_quote": 432.737108}, {"ts": 1772952360000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952420000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 1206.9, "quote_volume": 21.012129, "trades": 2, "taker_buy_volume": 1206.9, "taker_buy_quote": 21.012129}, {"ts": 1772952480000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 6181.7, "quote_volume": 107.623397, "trades": 8, "taker_buy_volume": 5667.4, "taker_buy_quote": 98.669434}, {"ts": 1772952540000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 971.4, "quote_volume": 16.912074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952600000, "open": 0.01741, "high": 0.01743, "low": 0.01741, "close": 0.01742, "volume": 9518.9, "quote_volume": 165.822095, "trades": 10, "taker_buy_volume": 6604.6, "taker_buy_quote": 115.072132}, {"ts": 1772952660000, "open": 0.01742, "high": 0.01742, "low": 0.01742, "close": 0.01742, "volume": 571.4, "quote_volume": 9.953788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952720000, "open": 0.01742, "high": 0.01743, "low": 0.01742, "close": 0.01743, "volume": 2637.4, "quote_volume": 45.959025, "trades": 5, "taker_buy_volume": 1551.7, "taker_buy_quote": 27.046131}, {"ts": 1772952780000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 1037.4, "quote_volume": 18.061134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952840000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952900000, "open": 0.01742, "high": 0.01744, "low": 0.01742, "close": 0.01742, "volume": 26323.2, "quote_volume": 458.686212, "trades": 22, "taker_buy_volume": 13848.2, "taker_buy_quote": 241.250212}, {"ts": 1772952960000, "open": 0.01742, "high": 0.01744, "low": 0.01741, "close": 0.01743, "volume": 46651.8, "quote_volume": 812.843798, "trades": 22, "taker_buy_volume": 14628.5, "taker_buy_quote": 254.981077}, {"ts": 1772953020000, "open": 0.01742, "high": 0.01742, "low": 0.01742, "close": 0.01742, "volume": 1092.0, "quote_volume": 19.02264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953080000, "open": 0.01744, "high": 0.01744, "low": 0.01743, "close": 0.01744, "volume": 29824.3, "quote_volume": 520.075042, "trades": 8, "taker_buy_volume": 17674.3, "taker_buy_quote": 308.179042}, {"ts": 1772953140000, "open": 0.01744, "high": 0.01745, "low": 0.01744, "close": 0.01745, "volume": 2615.9, "quote_volume": 45.626468, "trades": 5, "taker_buy_volume": 2615.9, "taker_buy_quote": 45.626468}, {"ts": 1772953200000, "open": 0.01743, "high": 0.01745, "low": 0.01743, "close": 0.01745, "volume": 2076.3, "quote_volume": 36.200253, "trades": 4, "taker_buy_volume": 517.2, "taker_buy_quote": 9.02514}, {"ts": 1772953260000, "open": 0.01744, "high": 0.01744, "low": 0.01743, "close": 0.01744, "volume": 5063.1, "quote_volume": 88.295893, "trades": 3, "taker_buy_volume": 4606.0, "taker_buy_quote": 80.32864}, {"ts": 1772953320000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953380000, "open": 0.01744, "high": 0.01745, "low": 0.01744, "close": 0.01745, "volume": 1146.1, "quote_volume": 19.993731, "trades": 2, "taker_buy_volume": 574.7, "taker_buy_quote": 10.028515}, {"ts": 1772953440000, "open": 0.01744, "high": 0.01745, "low": 0.01744, "close": 0.01745, "volume": 16755.1, "quote_volume": 292.365004, "trades": 24, "taker_buy_volume": 15606.0, "taker_buy_quote": 272.3247}, {"ts": 1772953500000, "open": 0.01747, "high": 0.01751, "low": 0.01747, "close": 0.01751, "volume": 50798.4, "quote_volume": 888.478417, "trades": 42, "taker_buy_volume": 46151.1, "taker_buy_quote": 807.150667}, {"ts": 1772953560000, "open": 0.01751, "high": 0.01751, "low": 0.01747, "close": 0.01748, "volume": 3191.2, "quote_volume": 55.801784, "trades": 6, "taker_buy_volume": 1720.5, "taker_buy_quote": 30.09837}, {"ts": 1772953620000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 571.4, "quote_volume": 9.982358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953680000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953740000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1367.7, "quote_volume": 23.921073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953800000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 568.2, "quote_volume": 9.937818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953860000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.01751, "volume": 33218.7, "quote_volume": 581.38674, "trades": 34, "taker_buy_volume": 33218.7, "taker_buy_quote": 581.38674}, {"ts": 1772953920000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.01751, "volume": 968.5, "quote_volume": 16.953321, "trades": 3, "taker_buy_volume": 457.1, "taker_buy_quote": 8.003821}, {"ts": 1772953980000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 1087.9, "quote_volume": 19.049129, "trades": 2, "taker_buy_volume": 1087.9, "taker_buy_quote": 19.049129}, {"ts": 1772954040000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954100000, "open": 0.01752, "high": 0.01753, "low": 0.01751, "close": 0.01751, "volume": 37710.3, "quote_volume": 660.98538, "trades": 22, "taker_buy_volume": 31635.3, "taker_buy_quote": 554.55138}, {"ts": 1772954160000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 569.2, "quote_volume": 9.961, "trades": 1, "taker_buy_volume": 569.2, "taker_buy_quote": 9.961}, {"ts": 1772954220000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 965.9, "quote_volume": 16.912909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954280000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 459.8, "quote_volume": 8.0465, "trades": 1, "taker_buy_volume": 459.8, "taker_buy_quote": 8.0465}, {"ts": 1772954340000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 987.0, "quote_volume": 17.26263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954400000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954460000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954520000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 3583.7, "quote_volume": 62.698165, "trades": 5, "taker_buy_volume": 1925.2, "taker_buy_quote": 33.691}, {"ts": 1772954580000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1781.6, "quote_volume": 31.178, "trades": 3, "taker_buy_volume": 1781.6, "taker_buy_quote": 31.178}, {"ts": 1772954640000, "open": 0.0175, "high": 0.0175, "low": 0.01748, "close": 0.01748, "volume": 9090.8, "quote_volume": 158.937342, "trades": 7, "taker_buy_volume": 1264.4, "taker_buy_quote": 22.114356}, {"ts": 1772954700000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954760000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 3093.1, "quote_volume": 54.098319, "trades": 1, "taker_buy_volume": 3093.1, "taker_buy_quote": 54.098319}, {"ts": 1772954820000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 844.5, "quote_volume": 14.770305, "trades": 1, "taker_buy_volume": 844.5, "taker_buy_quote": 14.770305}, {"ts": 1772954880000, "open": 0.01749, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 9233.4, "quote_volume": 161.562581, "trades": 6, "taker_buy_volume": 8665.2, "taker_buy_quote": 151.624763}, {"ts": 1772954940000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955000000, "open": 0.0175, "high": 0.01752, "low": 0.0175, "close": 0.01751, "volume": 3136.4, "quote_volume": 54.932114, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 35.04}, {"ts": 1772955060000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.01751, "volume": 2998.1, "quote_volume": 52.491617, "trades": 3, "taker_buy_volume": 1861.7, "taker_buy_quote": 32.598367}, {"ts": 1772955120000, "open": 0.01751, "high": 0.01752, "low": 0.01749, "close": 0.01749, "volume": 2508.0, "quote_volume": 43.905905, "trades": 5, "taker_buy_volume": 457.1, "taker_buy_quote": 8.008392}, {"ts": 1772955180000, "open": 0.01751, "high": 0.01752, "low": 0.01751, "close": 0.01752, "volume": 1130.7, "quote_volume": 19.805293, "trades": 2, "taker_buy_volume": 1130.7, "taker_buy_quote": 19.805293}, {"ts": 1772955240000, "open": 0.01752, "high": 0.01753, "low": 0.01752, "close": 0.01753, "volume": 1363.8, "quote_volume": 23.900562, "trades": 2, "taker_buy_volume": 1363.8, "taker_buy_quote": 23.900562}, {"ts": 1772955300000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 1263.7, "quote_volume": 22.152661, "trades": 1, "taker_buy_volume": 1263.7, "taker_buy_quote": 22.152661}, {"ts": 1772955360000, "open": 0.01753, "high": 0.01753, "low": 0.01751, "close": 0.01751, "volume": 2644.3, "quote_volume": 46.324579, "trades": 2, "taker_buy_volume": 2644.3, "taker_buy_quote": 46.324579}, {"ts": 1772955420000, "open": 0.0175, "high": 0.01751, "low": 0.01749, "close": 0.01749, "volume": 14319.8, "quote_volume": 250.582637, "trades": 8, "taker_buy_volume": 1878.9, "taker_buy_quote": 32.899539}, {"ts": 1772955480000, "open": 0.0175, "high": 0.01751, "low": 0.01749, "close": 0.01749, "volume": 3805.7, "quote_volume": 66.591501, "trades": 6, "taker_buy_volume": 2295.0, "taker_buy_quote": 40.169358}, {"ts": 1772955540000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1494.2, "quote_volume": 26.1485, "trades": 3, "taker_buy_volume": 1494.2, "taker_buy_quote": 26.1485}, {"ts": 1772955600000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1206.9, "quote_volume": 21.12075, "trades": 2, "taker_buy_volume": 1206.9, "taker_buy_quote": 21.12075}, {"ts": 1772955660000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 2068.9, "quote_volume": 36.20575, "trades": 5, "taker_buy_volume": 2068.9, "taker_buy_quote": 36.20575}, {"ts": 1772955720000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 632.2, "quote_volume": 11.0635, "trades": 2, "taker_buy_volume": 632.2, "taker_buy_quote": 11.0635}, {"ts": 1772955780000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 3406.5, "quote_volume": 59.608068, "trades": 4, "taker_buy_volume": 2838.3, "taker_buy_quote": 49.67025}, {"ts": 1772955840000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1775.8, "quote_volume": 31.0765, "trades": 3, "taker_buy_volume": 1264.4, "taker_buy_quote": 22.127}, {"ts": 1772955900000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 2758.5, "quote_volume": 48.27375, "trades": 6, "taker_buy_volume": 2758.5, "taker_buy_quote": 48.27375}, {"ts": 1772955960000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 2241.4, "quote_volume": 39.2245, "trades": 7, "taker_buy_volume": 2241.4, "taker_buy_quote": 39.2245}, {"ts": 1772956020000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 40183.8, "quote_volume": 703.2165, "trades": 45, "taker_buy_volume": 36409.5, "taker_buy_quote": 637.16625}, {"ts": 1772956080000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 511.4, "quote_volume": 8.944386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956140000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956200000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 574.7, "quote_volume": 10.05725, "trades": 1, "taker_buy_volume": 574.7, "taker_buy_quote": 10.05725}, {"ts": 1772956260000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 1085.4, "quote_volume": 18.988818, "trades": 2, "taker_buy_volume": 517.2, "taker_buy_quote": 9.051}, {"ts": 1772956320000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 5391.5, "quote_volume": 94.35125, "trades": 6, "taker_buy_volume": 5391.5, "taker_buy_quote": 94.35125}, {"ts": 1772956380000, "open": 0.01751, "high": 0.01751, "low": 0.01749, "close": 0.0175, "volume": 2669.6, "quote_volume": 46.729859, "trades": 3, "taker_buy_volume": 2215.1, "taker_buy_quote": 38.780654}, {"ts": 1772956440000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 574.7, "quote_volume": 10.05725, "trades": 1, "taker_buy_volume": 574.7, "taker_buy_quote": 10.05725}, {"ts": 1772956500000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 454.5, "quote_volume": 7.949205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956560000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956620000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 766.9, "quote_volume": 13.428419, "trades": 1, "taker_buy_volume": 766.9, "taker_buy_quote": 13.428419}, {"ts": 1772956680000, "open": 0.01749, "high": 0.01749, "low": 0.01747, "close": 0.01747, "volume": 2847.6, "quote_volume": 49.778228, "trades": 4, "taker_buy_volume": 1973.7, "taker_buy_quote": 34.511195}, {"ts": 1772956740000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956800000, "open": 0.01747, "high": 0.01748, "low": 0.01746, "close": 0.01748, "volume": 53593.3, "quote_volume": 935.847453, "trades": 8, "taker_buy_volume": 25493.8, "taker_buy_quote": 445.169433}, {"ts": 1772956860000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956920000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 1874.0, "quote_volume": 32.73878, "trades": 1, "taker_buy_volume": 1874.0, "taker_buy_quote": 32.73878}, {"ts": 1772956980000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957040000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957100000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957160000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 3856.0, "quote_volume": 67.2872, "trades": 1, "taker_buy_volume": 3856.0, "taker_buy_quote": 67.2872}, {"ts": 1772957220000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957280000, "open": 0.01745, "high": 0.01746, "low": 0.01744, "close": 0.01744, "volume": 8831.3, "quote_volume": 154.093886, "trades": 8, "taker_buy_volume": 6838.2, "taker_buy_quote": 119.334222}, {"ts": 1772957340000, "open": 0.01744, "high": 0.01744, "low": 0.01742, "close": 0.01742, "volume": 70333.7, "quote_volume": 1225.817869, "trades": 14, "taker_buy_volume": 5293.6, "taker_buy_quote": 92.214512}, {"ts": 1772957400000, "open": 0.01741, "high": 0.01742, "low": 0.0174, "close": 0.01741, "volume": 70188.1, "quote_volume": 1221.680666, "trades": 19, "taker_buy_volume": 21571.9, "taker_buy_quote": 375.566779}, {"ts": 1772957460000, "open": 0.0174, "high": 0.01742, "low": 0.0174, "close": 0.0174, "volume": 1931.3, "quote_volume": 33.613532, "trades": 4, "taker_buy_volume": 445.6, "taker_buy_quote": 7.762352}, {"ts": 1772957520000, "open": 0.01742, "high": 0.01743, "low": 0.0174, "close": 0.0174, "volume": 44516.2, "quote_volume": 775.49067, "trades": 8, "taker_buy_volume": 43602.0, "taker_buy_quote": 759.58359}, {"ts": 1772957580000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957640000, "open": 0.01742, "high": 0.01742, "low": 0.01739, "close": 0.0174, "volume": 6258.2, "quote_volume": 108.902482, "trades": 5, "taker_buy_volume": 5686.8, "taker_buy_quote": 98.965836}, {"ts": 1772957700000, "open": 0.01739, "high": 0.01739, "low": 0.01737, "close": 0.01739, "volume": 22644.5, "quote_volume": 393.751456, "trades": 6, "taker_buy_volume": 21610.1, "taker_buy_quote": 375.775884}, {"ts": 1772957760000, "open": 0.01739, "high": 0.01739, "low": 0.01739, "close": 0.01739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957820000, "open": 0.01739, "high": 0.01739, "low": 0.01739, "close": 0.01739, "volume": 890.0, "quote_volume": 15.4771, "trades": 1, "taker_buy_volume": 890.0, "taker_buy_quote": 15.4771}, {"ts": 1772957880000, "open": 0.01739, "high": 0.01739, "low": 0.01739, "close": 0.01739, "volume": 20267.0, "quote_volume": 352.44313, "trades": 4, "taker_buy_volume": 20267.0, "taker_buy_quote": 352.44313}, {"ts": 1772957940000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 1200.0, "quote_volume": 20.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958000000, "open": 0.01741, "high": 0.01741, "low": 0.01738, "close": 0.01739, "volume": 8316.3, "quote_volume": 144.700173, "trades": 5, "taker_buy_volume": 1206.9, "taker_buy_quote": 21.012129}, {"ts": 1772958060000, "open": 0.01739, "high": 0.01739, "low": 0.01739, "close": 0.01739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958120000, "open": 0.01739, "high": 0.01739, "low": 0.01739, "close": 0.01739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958180000, "open": 0.01739, "high": 0.01739, "low": 0.01739, "close": 0.01739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958240000, "open": 0.0174, "high": 0.0174, "low": 0.01739, "close": 0.01739, "volume": 2914.7, "quote_volume": 50.70425, "trades": 5, "taker_buy_volume": 1761.7, "taker_buy_quote": 30.65358}, {"ts": 1772958300000, "open": 0.0174, "high": 0.01741, "low": 0.0174, "close": 0.0174, "volume": 2864.0, "quote_volume": 49.845669, "trades": 5, "taker_buy_volume": 1206.9, "taker_buy_quote": 21.012129}, {"ts": 1772958360000, "open": 0.01741, "high": 0.01741, "low": 0.0174, "close": 0.0174, "volume": 5769.5, "quote_volume": 100.424138, "trades": 6, "taker_buy_volume": 3483.8, "taker_buy_quote": 60.652958}, {"ts": 1772958420000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 457.1, "quote_volume": 7.95354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958480000, "open": 0.0174, "high": 0.01741, "low": 0.0174, "close": 0.01741, "volume": 1146.3, "quote_volume": 19.95194, "trades": 3, "taker_buy_volume": 632.0, "taker_buy_quote": 11.00312}, {"ts": 1772958540000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 1028.5, "quote_volume": 17.906185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958600000, "open": 0.01741, "high": 0.01742, "low": 0.0174, "close": 0.01742, "volume": 17798.8, "quote_volume": 309.759929, "trades": 6, "taker_buy_volume": 517.2, "taker_buy_quote": 9.009624}, {"ts": 1772958660000, "open": 0.01742, "high": 0.01742, "low": 0.01742, "close": 0.01742, "volume": 2228.6, "quote_volume": 38.822212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958720000, "open": 0.01742, "high": 0.01742, "low": 0.01742, "close": 0.01742, "volume": 628.6, "quote_volume": 10.950212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958780000, "open": 0.01741, "high": 0.01741, "low": 0.0174, "close": 0.0174, "volume": 10181.4, "quote_volume": 177.244461, "trades": 6, "taker_buy_volume": 2278.0, "taker_buy_quote": 39.65998}, {"ts": 1772958840000, "open": 0.01742, "high": 0.01742, "low": 0.01742, "close": 0.01742, "volume": 4087.7, "quote_volume": 71.207734, "trades": 4, "taker_buy_volume": 2259.1, "taker_buy_quote": 39.353522}, {"ts": 1772958900000, "open": 0.01743, "high": 0.01744, "low": 0.01743, "close": 0.01744, "volume": 12609.8, "quote_volume": 219.793412, "trades": 3, "taker_buy_volume": 6534.8, "taker_buy_quote": 113.906162}, {"ts": 1772958960000, "open": 0.01744, "high": 0.01744, "low": 0.01743, "close": 0.01743, "volume": 2008.8, "quote_volume": 35.019131, "trades": 4, "taker_buy_volume": 574.7, "taker_buy_quote": 10.022768}, {"ts": 1772959020000, "open": 0.01743, "high": 0.01743, "low": 0.01743, "close": 0.01743, "volume": 811.5, "quote_volume": 14.144445, "trades": 1, "taker_buy_volume": 811.5, "taker_buy_quote": 14.144445}, {"ts": 1772959080000, "open": 0.01743, "high": 0.01743, "low": 0.01743, "close": 0.01743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959140000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 3676.8, "quote_volume": 64.16016, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 64.16016}, {"ts": 1772959200000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 315.0, "quote_volume": 5.50305, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 5.50305}, {"ts": 1772959260000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 659.8, "quote_volume": 11.526706, "trades": 1, "taker_buy_volume": 659.8, "taker_buy_quote": 11.526706}, {"ts": 1772959320000, "open": 0.01748, "high": 0.01748, "low": 0.01746, "close": 0.01746, "volume": 1845.0, "quote_volume": 32.228066, "trades": 2, "taker_buy_volume": 718.3, "taker_buy_quote": 12.555884}, {"ts": 1772959380000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 2583.4, "quote_volume": 45.157832, "trades": 2, "taker_buy_volume": 2583.4, "taker_buy_quote": 45.157832}, {"ts": 1772959440000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959500000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 2238.7, "quote_volume": 39.17725, "trades": 4, "taker_buy_volume": 2238.7, "taker_buy_quote": 39.17725}, {"ts": 1772959560000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 2000.0, "quote_volume": 35.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 35.0}, {"ts": 1772959620000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1149.4, "quote_volume": 20.1145, "trades": 2, "taker_buy_volume": 1149.4, "taker_buy_quote": 20.1145}, {"ts": 1772959680000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 632.2, "quote_volume": 11.0635, "trades": 1, "taker_buy_volume": 632.2, "taker_buy_quote": 11.0635}, {"ts": 1772959740000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 574.7, "quote_volume": 10.045756, "trades": 1, "taker_buy_volume": 574.7, "taker_buy_quote": 10.045756}, {"ts": 1772959800000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 574.7, "quote_volume": 10.051503, "trades": 1, "taker_buy_volume": 574.7, "taker_buy_quote": 10.051503}, {"ts": 1772959860000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 1296.6, "quote_volume": 22.664568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959920000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959980000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1149.4, "quote_volume": 20.103006, "trades": 2, "taker_buy_volume": 1149.4, "taker_buy_quote": 20.103006}, {"ts": 1772960040000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960100000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960160000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.01751, "volume": 1089.0, "quote_volume": 19.062643, "trades": 3, "taker_buy_volume": 1089.0, "taker_buy_quote": 19.062643}, {"ts": 1772960220000, "open": 0.01749, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 1029.2, "quote_volume": 18.006455, "trades": 2, "taker_buy_volume": 574.7, "taker_buy_quote": 10.05725}, {"ts": 1772960280000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 1431.5, "quote_volume": 25.055848, "trades": 3, "taker_buy_volume": 977.0, "taker_buy_quote": 17.102098}, {"ts": 1772960340000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960400000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1034.5, "quote_volume": 18.093405, "trades": 2, "taker_buy_volume": 1034.5, "taker_buy_quote": 18.093405}, {"ts": 1772960460000, "open": 0.01749, "high": 0.01749, "low": 0.01748, "close": 0.01748, "volume": 1724.1, "quote_volume": 30.149337, "trades": 3, "taker_buy_volume": 1724.1, "taker_buy_quote": 30.149337}, {"ts": 1772960520000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 459.8, "quote_volume": 8.037304, "trades": 1, "taker_buy_volume": 459.8, "taker_buy_quote": 8.037304}, {"ts": 1772960580000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960640000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960700000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960760000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960820000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960880000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960940000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961000000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961060000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961120000, "open": 0.01746, "high": 0.01747, "low": 0.01746, "close": 0.01747, "volume": 1034.4, "quote_volume": 18.065796, "trades": 2, "taker_buy_volume": 1034.4, "taker_buy_quote": 18.065796}, {"ts": 1772961180000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961240000, "open": 0.01747, "high": 0.01751, "low": 0.01747, "close": 0.01751, "volume": 18967.7, "quote_volume": 331.578445, "trades": 12, "taker_buy_volume": 14124.0, "taker_buy_quote": 246.959006}, {"ts": 1772961300000, "open": 0.0175, "high": 0.0175, "low": 0.01748, "close": 0.0175, "volume": 2698.4, "quote_volume": 47.200789, "trades": 5, "taker_buy_volume": 2241.3, "taker_buy_quote": 39.210681}, {"ts": 1772961360000, "open": 0.01749, "high": 0.01752, "low": 0.01749, "close": 0.01752, "volume": 13543.4, "quote_volume": 237.140941, "trades": 7, "taker_buy_volume": 13086.3, "taker_buy_quote": 229.146262}, {"ts": 1772961420000, "open": 0.01752, "high": 0.01753, "low": 0.01752, "close": 0.01752, "volume": 5500.5, "quote_volume": 96.396293, "trades": 7, "taker_buy_volume": 1168.1, "taker_buy_quote": 20.465112}, {"ts": 1772961480000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 1228.8, "quote_volume": 21.540864, "trades": 1, "taker_buy_volume": 1228.8, "taker_buy_quote": 21.540864}, {"ts": 1772961540000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 5928.2, "quote_volume": 103.862064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961600000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 457.1, "quote_volume": 8.008392, "trades": 1, "taker_buy_volume": 457.1, "taker_buy_quote": 8.008392}, {"ts": 1772961660000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961720000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961780000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 3474.7, "quote_volume": 60.795821, "trades": 6, "taker_buy_volume": 1551.7, "taker_buy_quote": 27.15475}, {"ts": 1772961840000, "open": 0.01749, "high": 0.01751, "low": 0.01749, "close": 0.01749, "volume": 4353.0, "quote_volume": 76.179717, "trades": 5, "taker_buy_volume": 2574.7, "taker_buy_quote": 45.07725}, {"ts": 1772961900000, "open": 0.0175, "high": 0.0175, "low": 0.01748, "close": 0.01748, "volume": 3515.2, "quote_volume": 61.485307, "trades": 3, "taker_buy_volume": 632.2, "taker_buy_quote": 11.0635}, {"ts": 1772961960000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 2701.2, "quote_volume": 47.271, "trades": 5, "taker_buy_volume": 2701.2, "taker_buy_quote": 47.271}, {"ts": 1772962020000, "open": 0.0175, "high": 0.01752, "low": 0.01749, "close": 0.01752, "volume": 49296.2, "quote_volume": 863.226884, "trades": 11, "taker_buy_volume": 48724.8, "taker_buy_quote": 853.233098}, {"ts": 1772962080000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1537.3, "quote_volume": 26.90275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962140000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 625.0, "quote_volume": 10.9375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962200000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 8108.4, "quote_volume": 141.827338, "trades": 5, "taker_buy_volume": 517.2, "taker_buy_quote": 9.051}, {"ts": 1772962260000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 2735.2, "quote_volume": 47.872322, "trades": 4, "taker_buy_volume": 1896.6, "taker_buy_quote": 33.196822}, {"ts": 1772962320000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.01751, "volume": 2752.1, "quote_volume": 48.177842, "trades": 5, "taker_buy_volume": 1609.2, "taker_buy_quote": 28.177092}, {"ts": 1772962380000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 517.2, "quote_volume": 9.056172, "trades": 1, "taker_buy_volume": 517.2, "taker_buy_quote": 9.056172}, {"ts": 1772962440000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962500000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962560000, "open": 0.01749, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 27782.6, "quote_volume": 486.000788, "trades": 9, "taker_buy_volume": 20461.4, "taker_buy_quote": 357.953}, {"ts": 1772962620000, "open": 0.0175, "high": 0.01751, "low": 0.01749, "close": 0.01751, "volume": 62060.8, "quote_volume": 1086.5627, "trades": 20, "taker_buy_volume": 28951.5, "taker_buy_quote": 506.857149}, {"ts": 1772962680000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1022.8, "quote_volume": 17.888772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962740000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 454.5, "quote_volume": 7.949205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962800000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1022.7, "quote_volume": 17.887023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962860000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962920000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 1590.9, "quote_volume": 27.846432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962980000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 454.5, "quote_volume": 7.958295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963040000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 625.0, "quote_volume": 10.94375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963100000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 568.2, "quote_volume": 9.949182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963160000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 3772.2, "quote_volume": 66.051222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963220000, "open": 0.01751, "high": 0.01751, "low": 0.01749, "close": 0.01749, "volume": 1590.9, "quote_volume": 27.841886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963280000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963340000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 12773.6, "quote_volume": 223.471014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963400000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.01751, "volume": 909.0, "quote_volume": 15.912045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963460000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 15258.1, "quote_volume": 267.133307, "trades": 8, "taker_buy_volume": 6075.0, "taker_buy_quote": 106.37325}, {"ts": 1772963520000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.01751, "volume": 1084.8, "quote_volume": 18.988598, "trades": 2, "taker_buy_volume": 459.8, "taker_buy_quote": 8.051098}, {"ts": 1772963580000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 2045.6, "quote_volume": 35.798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963640000, "open": 0.0175, "high": 0.01751, "low": 0.01749, "close": 0.01749, "volume": 5462.0, "quote_volume": 95.581498, "trades": 5, "taker_buy_volume": 285.5, "taker_buy_quote": 4.999105}, {"ts": 1772963700000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 2500.0, "quote_volume": 43.725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963760000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1193.2, "quote_volume": 20.869068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963820000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963880000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963940000, "open": 0.01749, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 9760.9, "quote_volume": 170.73968, "trades": 7, "taker_buy_volume": 2153.9, "taker_buy_quote": 37.69325}, {"ts": 1772964000000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 14183.8, "quote_volume": 248.308783, "trades": 7, "taker_buy_volume": 14183.8, "taker_buy_quote": 248.308783}, {"ts": 1772964060000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1609.1, "quote_volume": 28.15925, "trades": 3, "taker_buy_volume": 1609.1, "taker_buy_quote": 28.15925}, {"ts": 1772964120000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1149.4, "quote_volume": 20.1145, "trades": 2, "taker_buy_volume": 1149.4, "taker_buy_quote": 20.1145}, {"ts": 1772964180000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1034.5, "quote_volume": 18.10375, "trades": 2, "taker_buy_volume": 1034.5, "taker_buy_quote": 18.10375}, {"ts": 1772964240000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 3699.5, "quote_volume": 64.744636, "trades": 7, "taker_buy_volume": 3699.5, "taker_buy_quote": 64.744636}, {"ts": 1772964300000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1839.1, "quote_volume": 32.18425, "trades": 3, "taker_buy_volume": 1839.1, "taker_buy_quote": 32.18425}, {"ts": 1772964360000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1704.6, "quote_volume": 29.813454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964420000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 3504.8, "quote_volume": 61.334, "trades": 2, "taker_buy_volume": 3504.8, "taker_buy_quote": 61.334}, {"ts": 1772964480000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1193.2, "quote_volume": 20.869068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964540000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 511.4, "quote_volume": 8.944386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964600000, "open": 0.01749, "high": 0.01749, "low": 0.01748, "close": 0.01748, "volume": 4441.7, "quote_volume": 77.68462, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964660000, "open": 0.01751, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 1482.6, "quote_volume": 25.950098, "trades": 3, "taker_buy_volume": 459.8, "taker_buy_quote": 8.051098}, {"ts": 1772964720000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 1420.4, "quote_volume": 24.852455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964780000, "open": 0.01751, "high": 0.01752, "low": 0.0175, "close": 0.0175, "volume": 8711.1, "quote_volume": 152.550956, "trades": 5, "taker_buy_volume": 8142.9, "taker_buy_quote": 142.607456}, {"ts": 1772964840000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 2897.8, "quote_volume": 50.7115, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964900000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 625.0, "quote_volume": 10.93125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964960000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 4015.9, "quote_volume": 70.27825, "trades": 4, "taker_buy_volume": 3447.7, "taker_buy_quote": 60.33475}, {"ts": 1772965020000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 7687.9, "quote_volume": 134.615129, "trades": 3, "taker_buy_volume": 1158.4, "taker_buy_quote": 20.283584}, {"ts": 1772965080000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1022.7, "quote_volume": 17.89725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965140000, "open": 0.01751, "high": 0.01752, "low": 0.01751, "close": 0.01752, "volume": 1042.2, "quote_volume": 18.252784, "trades": 2, "taker_buy_volume": 386.2, "taker_buy_quote": 6.766224}, {"ts": 1772965200000, "open": 0.01751, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 5566.3, "quote_volume": 97.42674, "trades": 4, "taker_buy_volume": 1649.0, "taker_buy_quote": 28.87399}, {"ts": 1772965260000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965320000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965380000, "open": 0.01754, "high": 0.01758, "low": 0.01754, "close": 0.01757, "volume": 82516.7, "quote_volume": 1448.482412, "trades": 17, "taker_buy_volume": 56478.2, "taker_buy_quote": 991.685026}, {"ts": 1772965440000, "open": 0.01758, "high": 0.01759, "low": 0.01757, "close": 0.01759, "volume": 9090.6, "quote_volume": 159.809631, "trades": 9, "taker_buy_volume": 8636.1, "taker_buy_quote": 151.824066}, {"ts": 1772965500000, "open": 0.01761, "high": 0.01761, "low": 0.01759, "close": 0.01761, "volume": 2948.5, "quote_volume": 51.895365, "trades": 5, "taker_buy_volume": 1875.0, "taker_buy_quote": 33.0125}, {"ts": 1772965560000, "open": 0.01759, "high": 0.01763, "low": 0.01759, "close": 0.01763, "volume": 10994.1, "quote_volume": 193.592075, "trades": 7, "taker_buy_volume": 9412.1, "taker_buy_quote": 165.764695}, {"ts": 1772965620000, "open": 0.01764, "high": 0.01764, "low": 0.01761, "close": 0.01761, "volume": 6593.3, "quote_volume": 116.24824, "trades": 7, "taker_buy_volume": 5093.4, "taker_buy_quote": 89.835001}, {"ts": 1772965680000, "open": 0.01761, "high": 0.01761, "low": 0.01759, "close": 0.01759, "volume": 1250.0, "quote_volume": 21.99767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965740000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965800000, "open": 0.01759, "high": 0.01759, "low": 0.01756, "close": 0.01756, "volume": 50727.8, "quote_volume": 891.24062, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965860000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 8721.7, "quote_volume": 153.240269, "trades": 5, "taker_buy_volume": 8721.7, "taker_buy_quote": 153.240269}, {"ts": 1772965920000, "open": 0.01756, "high": 0.01757, "low": 0.01756, "close": 0.01757, "volume": 2682.8, "quote_volume": 47.125396, "trades": 5, "taker_buy_volume": 1542.8, "taker_buy_quote": 27.106996}, {"ts": 1772965980000, "open": 0.01757, "high": 0.01757, "low": 0.01753, "close": 0.01754, "volume": 6069.0, "quote_volume": 106.516627, "trades": 7, "taker_buy_volume": 5097.6, "taker_buy_quote": 89.487985}, {"ts": 1772966040000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 207457.8, "quote_volume": 3638.809812, "trades": 25, "taker_buy_volume": 207457.8, "taker_buy_quote": 3638.809812}, {"ts": 1772966100000, "open": 0.01755, "high": 0.01757, "low": 0.01755, "close": 0.01756, "volume": 7832.5, "quote_volume": 137.549125, "trades": 3, "taker_buy_volume": 7187.5, "taker_buy_quote": 126.229375}, {"ts": 1772966160000, "open": 0.01756, "high": 0.01756, "low": 0.01756, "close": 0.01756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966220000, "open": 0.01756, "high": 0.01756, "low": 0.01756, "close": 0.01756, "volume": 347.1, "quote_volume": 6.095076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966280000, "open": 0.01755, "high": 0.01756, "low": 0.01755, "close": 0.01756, "volume": 9192.3, "quote_volume": 161.356038, "trades": 4, "taker_buy_volume": 9192.3, "taker_buy_quote": 161.356038}, {"ts": 1772966340000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 6075.0, "quote_volume": 106.5555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966400000, "open": 0.01754, "high": 0.01754, "low": 0.01753, "close": 0.01753, "volume": 1540.2, "quote_volume": 27.010563, "trades": 3, "taker_buy_volume": 1085.7, "taker_buy_quote": 19.043178}, {"ts": 1772966460000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966520000, "open": 0.01753, "high": 0.01753, "low": 0.01752, "close": 0.01752, "volume": 3692.3, "quote_volume": 64.709096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966580000, "open": 0.01752, "high": 0.01753, "low": 0.01752, "close": 0.01752, "volume": 2710.2, "quote_volume": 47.487249, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 7.967385}, {"ts": 1772966640000, "open": 0.01752, "high": 0.01753, "low": 0.01752, "close": 0.01752, "volume": 3336.0, "quote_volume": 58.452434, "trades": 6, "taker_buy_volume": 571.4, "taker_buy_quote": 10.016642}, {"ts": 1772966700000, "open": 0.01752, "high": 0.01752, "low": 0.01751, "close": 0.01751, "volume": 19493.2, "quote_volume": 341.512244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966760000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966820000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 2000.0, "quote_volume": 35.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966880000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 492.0, "quote_volume": 8.62476, "trades": 1, "taker_buy_volume": 492.0, "taker_buy_quote": 8.62476}, {"ts": 1772966940000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 1669.0, "quote_volume": 29.24088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967000000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 1662.4, "quote_volume": 29.125248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967060000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967120000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967180000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 2000.0, "quote_volume": 35.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967240000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967300000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 9500.0, "quote_volume": 166.63, "trades": 2, "taker_buy_volume": 9500.0, "taker_buy_quote": 166.63}, {"ts": 1772967360000, "open": 0.01754, "high": 0.01754, "low": 0.01753, "close": 0.01753, "volume": 1879.8, "quote_volume": 32.967147, "trades": 5, "taker_buy_volume": 1425.3, "taker_buy_quote": 24.999762}, {"ts": 1772967420000, "open": 0.01754, "high": 0.01754, "low": 0.01752, "close": 0.01752, "volume": 7631.7, "quote_volume": 133.793455, "trades": 7, "taker_buy_volume": 1493.3, "taker_buy_quote": 26.192482}, {"ts": 1772967480000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967540000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967600000, "open": 0.01753, "high": 0.01753, "low": 0.01751, "close": 0.01751, "volume": 7271.3, "quote_volume": 127.342036, "trades": 5, "taker_buy_volume": 507.3, "taker_buy_quote": 8.892969}, {"ts": 1772967660000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967720000, "open": 0.01751, "high": 0.01752, "low": 0.01751, "close": 0.01752, "volume": 17422.3, "quote_volume": 305.118723, "trades": 4, "taker_buy_volume": 11500.0, "taker_buy_quote": 201.41925}, {"ts": 1772967780000, "open": 0.01751, "high": 0.01751, "low": 0.01749, "close": 0.01749, "volume": 3521.2, "quote_volume": 61.635756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967840000, "open": 0.01749, "high": 0.01751, "low": 0.01749, "close": 0.0175, "volume": 40938.2, "quote_volume": 716.21969, "trades": 13, "taker_buy_volume": 16632.2, "taker_buy_quote": 291.10775}, {"ts": 1772967900000, "open": 0.0175, "high": 0.0175, "low": 0.01744, "close": 0.01744, "volume": 22170.6, "quote_volume": 386.92483, "trades": 12, "taker_buy_volume": 1778.7, "taker_buy_quote": 31.068746}, {"ts": 1772967960000, "open": 0.01744, "high": 0.01744, "low": 0.0174, "close": 0.01744, "volume": 66311.6, "quote_volume": 1154.871653, "trades": 33, "taker_buy_volume": 37852.4, "taker_buy_quote": 659.287872}, {"ts": 1772968020000, "open": 0.01744, "high": 0.01749, "low": 0.01744, "close": 0.01748, "volume": 192272.7, "quote_volume": 3358.190578, "trades": 71, "taker_buy_volume": 145802.8, "taker_buy_quote": 2546.704624}, {"ts": 1772968080000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968140000, "open": 0.01743, "high": 0.01743, "low": 0.01741, "close": 0.01741, "volume": 2917.3, "quote_volume": 50.822038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968200000, "open": 0.01741, "high": 0.01741, "low": 0.01741, "close": 0.01741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968260000, "open": 0.01742, "high": 0.01743, "low": 0.01742, "close": 0.01743, "volume": 5500.0, "quote_volume": 95.82004, "trades": 3, "taker_buy_volume": 5500.0, "taker_buy_quote": 95.82004}, {"ts": 1772968320000, "open": 0.01743, "high": 0.01743, "low": 0.01743, "close": 0.01743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968380000, "open": 0.01743, "high": 0.01743, "low": 0.01743, "close": 0.01743, "volume": 18882.0, "quote_volume": 329.11326, "trades": 18, "taker_buy_volume": 18882.0, "taker_buy_quote": 329.11326}, {"ts": 1772968440000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 9500.0, "quote_volume": 165.775, "trades": 8, "taker_buy_volume": 9500.0, "taker_buy_quote": 165.775}, {"ts": 1772968500000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 3044.1, "quote_volume": 53.119545, "trades": 7, "taker_buy_volume": 3044.1, "taker_buy_quote": 53.119545}, {"ts": 1772968560000, "open": 0.01745, "high": 0.01748, "low": 0.01745, "close": 0.01746, "volume": 14028.6, "quote_volume": 244.838665, "trades": 17, "taker_buy_volume": 12649.2, "taker_buy_quote": 220.744056}, {"ts": 1772968620000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 1900.3, "quote_volume": 33.217244, "trades": 3, "taker_buy_volume": 1900.3, "taker_buy_quote": 33.217244}, {"ts": 1772968680000, "open": 0.01748, "high": 0.01749, "low": 0.01747, "close": 0.01748, "volume": 4139.4, "quote_volume": 72.379169, "trades": 6, "taker_buy_volume": 3219.8, "taker_buy_quote": 56.309704}, {"ts": 1772968740000, "open": 0.0175, "high": 0.0175, "low": 0.01748, "close": 0.01749, "volume": 1488.3, "quote_volume": 26.030396, "trades": 3, "taker_buy_volume": 974.0, "taker_buy_quote": 17.040432}, {"ts": 1772968800000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 406.4, "quote_volume": 7.099808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968860000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1609.1, "quote_volume": 28.143159, "trades": 3, "taker_buy_volume": 1609.1, "taker_buy_quote": 28.143159}, {"ts": 1772968920000, "open": 0.01751, "high": 0.01751, "low": 0.01749, "close": 0.0175, "volume": 6585.4, "quote_volume": 115.293818, "trades": 3, "taker_buy_volume": 6017.2, "taker_buy_quote": 105.356}, {"ts": 1772968980000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 459.8, "quote_volume": 8.0465, "trades": 1, "taker_buy_volume": 459.8, "taker_buy_quote": 8.0465}, {"ts": 1772969040000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 2183.8, "quote_volume": 38.2165, "trades": 5, "taker_buy_volume": 2183.8, "taker_buy_quote": 38.2165}, {"ts": 1772969100000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 2917.0, "quote_volume": 51.0475, "trades": 6, "taker_buy_volume": 2917.0, "taker_buy_quote": 51.0475}, {"ts": 1772969160000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 6132.8, "quote_volume": 107.30732, "trades": 10, "taker_buy_volume": 4464.8, "taker_buy_quote": 78.134}, {"ts": 1772969220000, "open": 0.0175, "high": 0.01751, "low": 0.01749, "close": 0.01749, "volume": 33225.0, "quote_volume": 581.444559, "trades": 41, "taker_buy_volume": 32600.0, "taker_buy_quote": 570.513309}, {"ts": 1772969280000, "open": 0.01751, "high": 0.01751, "low": 0.01749, "close": 0.01749, "volume": 3305.5, "quote_volume": 57.831514, "trades": 6, "taker_buy_volume": 1203.3, "taker_buy_quote": 21.064036}, {"ts": 1772969340000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 1487.8, "quote_volume": 26.030818, "trades": 3, "taker_buy_volume": 919.6, "taker_buy_quote": 16.093}, {"ts": 1772969400000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 3537.2, "quote_volume": 61.907286, "trades": 4, "taker_buy_volume": 2969.0, "taker_buy_quote": 51.963786}, {"ts": 1772969460000, "open": 0.01751, "high": 0.01752, "low": 0.01751, "close": 0.01751, "volume": 12105.2, "quote_volume": 211.967195, "trades": 7, "taker_buy_volume": 10287.0, "taker_buy_quote": 180.130513}, {"ts": 1772969520000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 511.4, "quote_volume": 8.959728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969580000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969640000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 1092.0, "quote_volume": 19.11, "trades": 2, "taker_buy_volume": 1092.0, "taker_buy_quote": 19.11}, {"ts": 1772969700000, "open": 0.01749, "high": 0.01749, "low": 0.01745, "close": 0.01745, "volume": 31674.0, "quote_volume": 552.953476, "trades": 10, "taker_buy_volume": 3142.5, "taker_buy_quote": 54.908671}, {"ts": 1772969760000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 3125.4, "quote_volume": 54.53823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969820000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 20552.6, "quote_volume": 359.053922, "trades": 8, "taker_buy_volume": 11473.0, "taker_buy_quote": 200.43331}, {"ts": 1772969880000, "open": 0.01746, "high": 0.01747, "low": 0.01745, "close": 0.01747, "volume": 10984.5, "quote_volume": 191.751347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969940000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 17357.4, "quote_volume": 303.407352, "trades": 19, "taker_buy_volume": 17357.4, "taker_buy_quote": 303.407352}, {"ts": 1772970000000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970060000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 27451.0, "quote_volume": 479.01995, "trades": 26, "taker_buy_volume": 21376.0, "taker_buy_quote": 373.0112}, {"ts": 1772970120000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 5849.0, "quote_volume": 102.18203, "trades": 3, "taker_buy_volume": 5849.0, "taker_buy_quote": 102.18203}, {"ts": 1772970180000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970240000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970300000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 420.5, "quote_volume": 7.35034, "trades": 1, "taker_buy_volume": 420.5, "taker_buy_quote": 7.35034}, {"ts": 1772970360000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 6075.0, "quote_volume": 106.191, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 106.191}, {"ts": 1772970420000, "open": 0.01747, "high": 0.01748, "low": 0.01747, "close": 0.01748, "volume": 22781.3, "quote_volume": 398.148354, "trades": 4, "taker_buy_volume": 22781.3, "taker_buy_quote": 398.148354}, {"ts": 1772970480000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970540000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970600000, "open": 0.0175, "high": 0.0175, "low": 0.01748, "close": 0.01748, "volume": 29478.5, "quote_volume": 515.382493, "trades": 5, "taker_buy_volume": 26067.0, "taker_buy_quote": 455.715358}, {"ts": 1772970660000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 1664.7, "quote_volume": 29.065662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970720000, "open": 0.01748, "high": 0.01748, "low": 0.01747, "close": 0.01747, "volume": 3269.2, "quote_volume": 57.125616, "trades": 2, "taker_buy_volume": 1269.2, "taker_buy_quote": 22.185616}, {"ts": 1772970780000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970840000, "open": 0.01751, "high": 0.01751, "low": 0.01749, "close": 0.01749, "volume": 1142.9, "quote_volume": 20.000815, "trades": 2, "taker_buy_volume": 574.7, "taker_buy_quote": 10.062997}, {"ts": 1772970900000, "open": 0.01751, "high": 0.01751, "low": 0.01749, "close": 0.01749, "volume": 4108.5, "quote_volume": 71.905743, "trades": 4, "taker_buy_volume": 2403.9, "taker_buy_quote": 42.092289}, {"ts": 1772970960000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 7100.0, "quote_volume": 124.321, "trades": 2, "taker_buy_volume": 7100.0, "taker_buy_quote": 124.321}, {"ts": 1772971020000, "open": 0.0175, "high": 0.01752, "low": 0.0175, "close": 0.0175, "volume": 6555.8, "quote_volume": 114.83716, "trades": 3, "taker_buy_volume": 5533.0, "taker_buy_quote": 96.93816}, {"ts": 1772971080000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 511.4, "quote_volume": 8.954614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971140000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 511.4, "quote_volume": 8.954614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971200000, "open": 0.01749, "high": 0.01751, "low": 0.01749, "close": 0.01751, "volume": 4376.9, "quote_volume": 76.563475, "trades": 2, "taker_buy_volume": 574.7, "taker_buy_quote": 10.062997}, {"ts": 1772971260000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1136.4, "quote_volume": 19.875636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971320000, "open": 0.01748, "high": 0.01751, "low": 0.01748, "close": 0.0175, "volume": 30381.6, "quote_volume": 531.876507, "trades": 6, "taker_buy_volume": 28530.9, "taker_buy_quote": 499.517181}, {"ts": 1772971380000, "open": 0.01751, "high": 0.01752, "low": 0.0175, "close": 0.01751, "volume": 24066.3, "quote_volume": 421.508831, "trades": 8, "taker_buy_volume": 22929.9, "taker_buy_quote": 401.616149}, {"ts": 1772971440000, "open": 0.01751, "high": 0.01751, "low": 0.01749, "close": 0.0175, "volume": 36652.3, "quote_volume": 641.432567, "trades": 11, "taker_buy_volume": 11346.6, "taker_buy_quote": 198.678966}, {"ts": 1772971500000, "open": 0.01749, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 2860.5, "quote_volume": 50.047386, "trades": 5, "taker_buy_volume": 1724.1, "taker_buy_quote": 30.17175}, {"ts": 1772971560000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 8324.8, "quote_volume": 145.611672, "trades": 5, "taker_buy_volume": 1092.0, "taker_buy_quote": 19.11}, {"ts": 1772971620000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.01751, "volume": 79236.1, "quote_volume": 1387.417789, "trades": 13, "taker_buy_volume": 79236.1, "taker_buy_quote": 1387.417789}, {"ts": 1772971680000, "open": 0.01752, "high": 0.01752, "low": 0.0175, "close": 0.0175, "volume": 1084.8, "quote_volume": 18.9965, "trades": 2, "taker_buy_volume": 459.8, "taker_buy_quote": 8.0465}, {"ts": 1772971740000, "open": 0.01749, "high": 0.01749, "low": 0.01745, "close": 0.01747, "volume": 13409.7, "quote_volume": 234.271965, "trades": 5, "taker_buy_volume": 1666.6, "taker_buy_quote": 29.128146}, {"ts": 1772971800000, "open": 0.01746, "high": 0.01746, "low": 0.01743, "close": 0.01743, "volume": 21790.5, "quote_volume": 379.950106, "trades": 6, "taker_buy_volume": 6892.6, "taker_buy_quote": 120.206944}, {"ts": 1772971860000, "open": 0.01743, "high": 0.01743, "low": 0.01742, "close": 0.01743, "volume": 41016.0, "quote_volume": 714.687914, "trades": 6, "taker_buy_volume": 13301.5, "taker_buy_quote": 231.845145}, {"ts": 1772971920000, "open": 0.01743, "high": 0.01743, "low": 0.01741, "close": 0.01741, "volume": 17885.4, "quote_volume": 311.555534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971980000, "open": 0.01742, "high": 0.01743, "low": 0.0174, "close": 0.0174, "volume": 330405.1, "quote_volume": 5749.929505, "trades": 66, "taker_buy_volume": 275682.0, "taker_buy_quote": 4797.742422}, {"ts": 1772972040000, "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 1600.0, "quote_volume": 27.84, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972100000, "open": 0.0174, "high": 0.01742, "low": 0.01736, "close": 0.01737, "volume": 50396.0, "quote_volume": 875.699937, "trades": 17, "taker_buy_volume": 14451.7, "taker_buy_quote": 251.049019}, {"ts": 1772972160000, "open": 0.01736, "high": 0.01739, "low": 0.01736, "close": 0.01739, "volume": 234759.7, "quote_volume": 4075.445534, "trades": 46, "taker_buy_volume": 229802.4, "taker_buy_quote": 3989.369664}, {"ts": 1772972220000, "open": 0.0174, "high": 0.0174, "low": 0.01739, "close": 0.01739, "volume": 2716.6, "quote_volume": 47.246876, "trades": 5, "taker_buy_volume": 2716.6, "taker_buy_quote": 47.246876}, {"ts": 1772972280000, "open": 0.01739, "high": 0.0174, "low": 0.01739, "close": 0.0174, "volume": 109557.7, "quote_volume": 1906.260051, "trades": 10, "taker_buy_volume": 45142.6, "taker_buy_quote": 785.442454}, {"ts": 1772972340000, "open": 0.0174, "high": 0.01742, "low": 0.0174, "close": 0.01742, "volume": 1657.1, "quote_volume": 28.855254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972400000, "open": 0.01741, "high": 0.01751, "low": 0.01741, "close": 0.01751, "volume": 20533.8, "quote_volume": 358.142941, "trades": 7, "taker_buy_volume": 20076.7, "taker_buy_quote": 350.18483}, {"ts": 1772972460000, "open": 0.0175, "high": 0.01751, "low": 0.01748, "close": 0.0175, "volume": 8757.4, "quote_volume": 153.243071, "trades": 6, "taker_buy_volume": 7103.5, "taker_buy_quote": 124.321535}, {"ts": 1772972520000, "open": 0.01749, "high": 0.01751, "low": 0.01749, "close": 0.01751, "volume": 2289.7, "quote_volume": 40.082419, "trades": 4, "taker_buy_volume": 1778.3, "taker_buy_quote": 31.138033}, {"ts": 1772972580000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 965.9, "quote_volume": 16.893591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972640000, "open": 0.01749, "high": 0.01751, "low": 0.01749, "close": 0.01749, "volume": 5064.5, "quote_volume": 88.642435, "trades": 5, "taker_buy_volume": 2904.0, "taker_buy_quote": 50.84904}, {"ts": 1772972700000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972760000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1136.4, "quote_volume": 19.875636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972820000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 642.0, "quote_volume": 11.25426, "trades": 1, "taker_buy_volume": 642.0, "taker_buy_quote": 11.25426}, {"ts": 1772972880000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972940000, "open": 0.01756, "high": 0.01756, "low": 0.01755, "close": 0.01755, "volume": 2961.6, "quote_volume": 51.984638, "trades": 3, "taker_buy_volume": 855.8, "taker_buy_quote": 15.027848}, {"ts": 1772973000000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973060000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 22028.9, "quote_volume": 386.607195, "trades": 4, "taker_buy_volume": 22028.9, "taker_buy_quote": 386.607195}, {"ts": 1772973120000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973180000, "open": 0.01756, "high": 0.01756, "low": 0.01754, "close": 0.01754, "volume": 15379.9, "quote_volume": 269.877373, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973240000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 2253.2, "quote_volume": 39.521128, "trades": 1, "taker_buy_volume": 2253.2, "taker_buy_quote": 39.521128}, {"ts": 1772973300000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973360000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973420000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973480000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973540000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 4300.0, "quote_volume": 75.551, "trades": 1, "taker_buy_volume": 4300.0, "taker_buy_quote": 75.551}, {"ts": 1772973600000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 5688.0, "quote_volume": 99.99504, "trades": 2, "taker_buy_volume": 5688.0, "taker_buy_quote": 99.99504}, {"ts": 1772973660000, "open": 0.0176, "high": 0.01761, "low": 0.01758, "close": 0.01758, "volume": 6023.3, "quote_volume": 105.973939, "trades": 3, "taker_buy_volume": 454.5, "taker_buy_quote": 8.003745}, {"ts": 1772973720000, "open": 0.01758, "high": 0.01758, "low": 0.01757, "close": 0.01757, "volume": 1142.8, "quote_volume": 20.08471, "trades": 2, "taker_buy_volume": 1142.8, "taker_buy_quote": 20.08471}, {"ts": 1772973780000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973840000, "open": 0.01758, "high": 0.01759, "low": 0.01758, "close": 0.01759, "volume": 27716.5, "quote_volume": 487.51569, "trades": 8, "taker_buy_volume": 27716.5, "taker_buy_quote": 487.51569}, {"ts": 1772973900000, "open": 0.01758, "high": 0.01758, "low": 0.01757, "close": 0.01757, "volume": 12959.7, "quote_volume": 227.709779, "trades": 6, "taker_buy_volume": 12959.7, "taker_buy_quote": 227.709779}, {"ts": 1772973960000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974020000, "open": 0.01755, "high": 0.01756, "low": 0.01755, "close": 0.01756, "volume": 2536.4, "quote_volume": 44.528551, "trades": 4, "taker_buy_volume": 2536.4, "taker_buy_quote": 44.528551}, {"ts": 1772974080000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 909.0, "quote_volume": 15.95295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974140000, "open": 0.01757, "high": 0.01758, "low": 0.01756, "close": 0.01756, "volume": 3308.2, "quote_volume": 58.129106, "trades": 6, "taker_buy_volume": 2740.0, "taker_buy_quote": 48.151514}, {"ts": 1772974200000, "open": 0.01756, "high": 0.01757, "low": 0.01756, "close": 0.01756, "volume": 1997.3, "quote_volume": 35.084556, "trades": 4, "taker_buy_volume": 628.6, "taker_buy_quote": 11.044502}, {"ts": 1772974260000, "open": 0.01756, "high": 0.01756, "low": 0.01755, "close": 0.01755, "volume": 1602.2, "quote_volume": 28.123724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974320000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974380000, "open": 0.01756, "high": 0.01758, "low": 0.01756, "close": 0.01758, "volume": 2168.2, "quote_volume": 38.083804, "trades": 2, "taker_buy_volume": 510.6, "taker_buy_quote": 8.976348}, {"ts": 1772974440000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974500000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974560000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974620000, "open": 0.01755, "high": 0.01756, "low": 0.01755, "close": 0.01755, "volume": 2642.8, "quote_volume": 46.394687, "trades": 4, "taker_buy_volume": 1354.7, "taker_buy_quote": 23.788532}, {"ts": 1772974680000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 454.5, "quote_volume": 7.976475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974740000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974800000, "open": 0.01757, "high": 0.01757, "low": 0.01755, "close": 0.01755, "volume": 1076.4, "quote_volume": 18.904538, "trades": 2, "taker_buy_volume": 685.9, "taker_buy_quote": 12.051263}, {"ts": 1772974860000, "open": 0.01756, "high": 0.01756, "low": 0.01756, "close": 0.01756, "volume": 1770.0, "quote_volume": 31.0812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974920000, "open": 0.01756, "high": 0.01756, "low": 0.01756, "close": 0.01756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974980000, "open": 0.01756, "high": 0.01756, "low": 0.01756, "close": 0.01756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975040000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 1176.8, "quote_volume": 20.641072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975100000, "open": 0.01754, "high": 0.01754, "low": 0.01752, "close": 0.01752, "volume": 18355.2, "quote_volume": 321.886104, "trades": 5, "taker_buy_volume": 15150.0, "taker_buy_quote": 265.731}, {"ts": 1772975160000, "open": 0.01753, "high": 0.01753, "low": 0.01752, "close": 0.01752, "volume": 1767.8, "quote_volume": 30.97757, "trades": 3, "taker_buy_volume": 571.4, "taker_buy_quote": 10.016642}, {"ts": 1772975220000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 879.3, "quote_volume": 15.422922, "trades": 1, "taker_buy_volume": 879.3, "taker_buy_quote": 15.422922}, {"ts": 1772975280000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975340000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975400000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975460000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975520000, "open": 0.01755, "high": 0.01755, "low": 0.01751, "close": 0.01751, "volume": 46960.6, "quote_volume": 823.474035, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975580000, "open": 0.01749, "high": 0.0175, "low": 0.01748, "close": 0.01749, "volume": 3887.3, "quote_volume": 67.971268, "trades": 4, "taker_buy_volume": 3887.3, "taker_buy_quote": 67.971268}, {"ts": 1772975640000, "open": 0.01748, "high": 0.01748, "low": 0.01743, "close": 0.01744, "volume": 37604.3, "quote_volume": 655.65697, "trades": 10, "taker_buy_volume": 29615.0, "taker_buy_quote": 516.278464}, {"ts": 1772975700000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975760000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975820000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 635.2, "quote_volume": 11.103296, "trades": 1, "taker_buy_volume": 635.2, "taker_buy_quote": 11.103296}, {"ts": 1772975880000, "open": 0.01748, "high": 0.01749, "low": 0.01748, "close": 0.01749, "volume": 32425.1, "quote_volume": 567.036946, "trades": 6, "taker_buy_volume": 32425.1, "taker_buy_quote": 567.036946}, {"ts": 1772975940000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976000000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 454.5, "quote_volume": 7.949205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976060000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 2784.6, "quote_volume": 48.7305, "trades": 4, "taker_buy_volume": 2273.2, "taker_buy_quote": 39.781}, {"ts": 1772976120000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 514.3, "quote_volume": 9.005393, "trades": 1, "taker_buy_volume": 514.3, "taker_buy_quote": 9.005393}, {"ts": 1772976180000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 876.8, "quote_volume": 15.344, "trades": 1, "taker_buy_volume": 876.8, "taker_buy_quote": 15.344}, {"ts": 1772976240000, "open": 0.01749, "high": 0.01749, "low": 0.01748, "close": 0.01748, "volume": 1149.4, "quote_volume": 20.097259, "trades": 2, "taker_buy_volume": 1149.4, "taker_buy_quote": 20.097259}, {"ts": 1772976300000, "open": 0.01747, "high": 0.01747, "low": 0.01743, "close": 0.01746, "volume": 29289.5, "quote_volume": 510.706351, "trades": 10, "taker_buy_volume": 29289.5, "taker_buy_quote": 510.706351}, {"ts": 1772976360000, "open": 0.01743, "high": 0.0175, "low": 0.01742, "close": 0.0175, "volume": 38583.5, "quote_volume": 672.758658, "trades": 15, "taker_buy_volume": 35577.0, "taker_buy_quote": 620.273609}, {"ts": 1772976420000, "open": 0.01751, "high": 0.01757, "low": 0.01751, "close": 0.01755, "volume": 9823.6, "quote_volume": 172.13457, "trades": 11, "taker_buy_volume": 8800.9, "taker_buy_quote": 154.203231}, {"ts": 1772976480000, "open": 0.01755, "high": 0.01755, "low": 0.01754, "close": 0.01754, "volume": 6529.5, "quote_volume": 114.58818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976540000, "open": 0.01753, "high": 0.01754, "low": 0.01753, "close": 0.01754, "volume": 1022.7, "quote_volume": 17.933613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976600000, "open": 0.01754, "high": 0.01754, "low": 0.01753, "close": 0.01753, "volume": 16453.1, "quote_volume": 288.474157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976660000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 1136.4, "quote_volume": 19.898364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976720000, "open": 0.01752, "high": 0.01753, "low": 0.01752, "close": 0.01752, "volume": 1477.3, "quote_volume": 25.88741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976780000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 6415.1, "quote_volume": 112.328401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976840000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976900000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976960000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 1911.0, "quote_volume": 33.48072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977020000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977080000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977140000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977200000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977260000, "open": 0.01753, "high": 0.01753, "low": 0.01752, "close": 0.01753, "volume": 12697.1, "quote_volume": 222.536489, "trades": 10, "taker_buy_volume": 3477.5, "taker_buy_quote": 60.960575}, {"ts": 1772977320000, "open": 0.01753, "high": 0.01753, "low": 0.01751, "close": 0.01751, "volume": 12676.3, "quote_volume": 222.084234, "trades": 9, "taker_buy_volume": 12164.9, "taker_buy_quote": 213.12962}, {"ts": 1772977380000, "open": 0.01754, "high": 0.01754, "low": 0.01753, "close": 0.01753, "volume": 914.5, "quote_volume": 16.035785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977440000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 625.0, "quote_volume": 10.96875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977500000, "open": 0.01758, "high": 0.01759, "low": 0.01758, "close": 0.01759, "volume": 11829.2, "quote_volume": 208.018748, "trades": 4, "taker_buy_volume": 11829.2, "taker_buy_quote": 208.018748}, {"ts": 1772977560000, "open": 0.0176, "high": 0.01762, "low": 0.01759, "close": 0.01761, "volume": 8291.3, "quote_volume": 145.887689, "trades": 5, "taker_buy_volume": 1651.3, "taker_buy_quote": 29.078789}, {"ts": 1772977620000, "open": 0.01761, "high": 0.01761, "low": 0.01759, "close": 0.0176, "volume": 13602.8, "quote_volume": 239.466938, "trades": 7, "taker_buy_volume": 571.4, "taker_buy_quote": 10.062354}, {"ts": 1772977680000, "open": 0.01762, "high": 0.01762, "low": 0.01761, "close": 0.01762, "volume": 1568.9, "quote_volume": 27.639447, "trades": 3, "taker_buy_volume": 1568.9, "taker_buy_quote": 27.639447}, {"ts": 1772977740000, "open": 0.01763, "high": 0.01763, "low": 0.01762, "close": 0.01762, "volume": 18733.5, "quote_volume": 330.20577, "trades": 5, "taker_buy_volume": 6075.0, "taker_buy_quote": 107.10225}, {"ts": 1772977800000, "open": 0.01761, "high": 0.01762, "low": 0.01761, "close": 0.01761, "volume": 11012.0, "quote_volume": 194.02127, "trades": 5, "taker_buy_volume": 9995.0, "taker_buy_quote": 176.1119}, {"ts": 1772977860000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 621.5, "quote_volume": 10.9384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977920000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977980000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978040000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978100000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978160000, "open": 0.01764, "high": 0.01765, "low": 0.01764, "close": 0.01765, "volume": 9013.4, "quote_volume": 159.02642, "trades": 3, "taker_buy_volume": 3004.4, "taker_buy_quote": 53.02766}, {"ts": 1772978220000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 3656.1, "quote_volume": 64.493604, "trades": 1, "taker_buy_volume": 3656.1, "taker_buy_quote": 64.493604}, {"ts": 1772978280000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978340000, "open": 0.01762, "high": 0.01762, "low": 0.01761, "close": 0.01761, "volume": 32425.1, "quote_volume": 571.225582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978400000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 663.8, "quote_volume": 11.689518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978460000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 12075.0, "quote_volume": 213.003, "trades": 3, "taker_buy_volume": 6000.0, "taker_buy_quote": 105.84}, {"ts": 1772978520000, "open": 0.01761, "high": 0.01762, "low": 0.01761, "close": 0.01762, "volume": 21573.4, "quote_volume": 380.077872, "trades": 3, "taker_buy_volume": 21573.4, "taker_buy_quote": 380.077872}, {"ts": 1772978580000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978640000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 454.5, "quote_volume": 8.01738, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 8.01738}, {"ts": 1772978700000, "open": 0.01765, "high": 0.01765, "low": 0.01762, "close": 0.01762, "volume": 3907.5, "quote_volume": 68.94248, "trades": 3, "taker_buy_volume": 3286.0, "taker_buy_quote": 57.99165}, {"ts": 1772978760000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 458.0, "quote_volume": 8.07912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978820000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978880000, "open": 0.01763, "high": 0.01764, "low": 0.01763, "close": 0.01764, "volume": 20000.0, "quote_volume": 352.73925, "trades": 3, "taker_buy_volume": 20000.0, "taker_buy_quote": 352.73925}, {"ts": 1772978940000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 14021.0, "quote_volume": 247.33044, "trades": 2, "taker_buy_volume": 14021.0, "taker_buy_quote": 247.33044}, {"ts": 1772979000000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 685.2, "quote_volume": 12.080076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979060000, "open": 0.01764, "high": 0.01765, "low": 0.01764, "close": 0.01765, "volume": 2532.8, "quote_volume": 44.697133, "trades": 2, "taker_buy_volume": 1854.1, "taker_buy_quote": 32.724865}, {"ts": 1772979120000, "open": 0.01765, "high": 0.01765, "low": 0.01764, "close": 0.01764, "volume": 17138.6, "quote_volume": 302.385654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979180000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 673.6, "quote_volume": 11.882304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979240000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 8168.7, "quote_volume": 144.177555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979300000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 685.9, "quote_volume": 12.112994, "trades": 2, "taker_buy_volume": 685.9, "taker_buy_quote": 12.112994}, {"ts": 1772979360000, "open": 0.01767, "high": 0.01767, "low": 0.01766, "close": 0.01766, "volume": 4614.4, "quote_volume": 81.526828, "trades": 2, "taker_buy_volume": 962.0, "taker_buy_quote": 16.98892}, {"ts": 1772979420000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979480000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 2054.5, "quote_volume": 36.220835, "trades": 4, "taker_buy_volume": 2054.5, "taker_buy_quote": 36.220835}, {"ts": 1772979540000, "open": 0.01761, "high": 0.01764, "low": 0.01761, "close": 0.01764, "volume": 1702.0, "quote_volume": 30.00008, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 11.025}, {"ts": 1772979600000, "open": 0.01763, "high": 0.01767, "low": 0.01763, "close": 0.01766, "volume": 129114.0, "quote_volume": 2279.920695, "trades": 23, "taker_buy_volume": 125212.2, "taker_buy_quote": 2211.023574}, {"ts": 1772979660000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 12864.3, "quote_volume": 227.312181, "trades": 4, "taker_buy_volume": 12864.3, "taker_buy_quote": 227.312181}, {"ts": 1772979720000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 29237.4, "quote_volume": 517.209606, "trades": 7, "taker_buy_volume": 29237.4, "taker_buy_quote": 517.209606}, {"ts": 1772979780000, "open": 0.01768, "high": 0.01768, "low": 0.01767, "close": 0.01767, "volume": 3462.7, "quote_volume": 61.194886, "trades": 3, "taker_buy_volume": 897.7, "taker_buy_quote": 15.871336}, {"ts": 1772979840000, "open": 0.01769, "high": 0.0177, "low": 0.01766, "close": 0.01768, "volume": 27125.4, "quote_volume": 479.35964, "trades": 13, "taker_buy_volume": 2329.6, "taker_buy_quote": 41.216874}, {"ts": 1772979900000, "open": 0.01768, "high": 0.01768, "low": 0.01767, "close": 0.01767, "volume": 12723.8, "quote_volume": 224.890296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979960000, "open": 0.01767, "high": 0.01767, "low": 0.01765, "close": 0.01765, "volume": 25688.9, "quote_volume": 453.864883, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980020000, "open": 0.01764, "high": 0.01767, "low": 0.01764, "close": 0.01767, "volume": 37475.1, "quote_volume": 661.660109, "trades": 8, "taker_buy_volume": 36700.0, "taker_buy_quote": 647.987345}, {"ts": 1772980080000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980140000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980200000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 18129.6, "quote_volume": 320.350032, "trades": 5, "taker_buy_volume": 516.2, "taker_buy_quote": 9.121254}, {"ts": 1772980260000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 5656.1, "quote_volume": 99.999848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980320000, "open": 0.01769, "high": 0.0177, "low": 0.01763, "close": 0.01763, "volume": 99358.4, "quote_volume": 1755.42886, "trades": 18, "taker_buy_volume": 12347.8, "taker_buy_quote": 218.49531}, {"ts": 1772980380000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 6075.0, "quote_volume": 107.34525, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 107.34525}, {"ts": 1772980440000, "open": 0.01767, "high": 0.01767, "low": 0.01763, "close": 0.01763, "volume": 28104.9, "quote_volume": 496.225773, "trades": 13, "taker_buy_volume": 17591.3, "taker_buy_quote": 310.749505}, {"ts": 1772980500000, "open": 0.01765, "high": 0.01765, "low": 0.01762, "close": 0.01764, "volume": 25266.4, "quote_volume": 445.785457, "trades": 14, "taker_buy_volume": 23575.7, "taker_buy_quote": 415.978959}, {"ts": 1772980560000, "open": 0.01764, "high": 0.01765, "low": 0.01764, "close": 0.01764, "volume": 1534.1, "quote_volume": 27.067739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980620000, "open": 0.01762, "high": 0.01762, "low": 0.01761, "close": 0.01761, "volume": 4529.0, "quote_volume": 79.78258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980680000, "open": 0.01763, "high": 0.01763, "low": 0.01762, "close": 0.01762, "volume": 7760.0, "quote_volume": 136.794187, "trades": 4, "taker_buy_volume": 6298.7, "taker_buy_quote": 111.046081}, {"ts": 1772980740000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 508.5, "quote_volume": 8.96994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980800000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980860000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 464.7, "quote_volume": 8.197308, "trades": 1, "taker_buy_volume": 464.7, "taker_buy_quote": 8.197308}, {"ts": 1772980920000, "open": 0.01763, "high": 0.01763, "low": 0.01762, "close": 0.01762, "volume": 2300.0, "quote_volume": 40.53208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980980000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 10360.5, "quote_volume": 182.448405, "trades": 3, "taker_buy_volume": 6747.0, "taker_buy_quote": 118.81467}, {"ts": 1772981040000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 2580.4, "quote_volume": 45.492452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981100000, "open": 0.01764, "high": 0.01764, "low": 0.01761, "close": 0.01761, "volume": 5724.9, "quote_volume": 100.888566, "trades": 5, "taker_buy_volume": 1073.9, "taker_buy_quote": 18.943596}, {"ts": 1772981160000, "open": 0.01761, "high": 0.01764, "low": 0.01761, "close": 0.01764, "volume": 2977.0, "quote_volume": 52.49733, "trades": 2, "taker_buy_volume": 2412.0, "taker_buy_quote": 42.54768}, {"ts": 1772981220000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 741.5, "quote_volume": 13.072645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981280000, "open": 0.01763, "high": 0.01765, "low": 0.01763, "close": 0.01765, "volume": 15788.0, "quote_volume": 278.59442, "trades": 4, "taker_buy_volume": 9117.0, "taker_buy_quote": 160.91505}, {"ts": 1772981340000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981400000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981460000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 14575.1, "quote_volume": 257.104764, "trades": 4, "taker_buy_volume": 448.1, "taker_buy_quote": 7.904484}, {"ts": 1772981520000, "open": 0.01764, "high": 0.01767, "low": 0.01764, "close": 0.01767, "volume": 37076.8, "quote_volume": 654.921356, "trades": 15, "taker_buy_volume": 20486.0, "taker_buy_quote": 361.881822}, {"ts": 1772981580000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981640000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981700000, "open": 0.01767, "high": 0.01767, "low": 0.01766, "close": 0.01766, "volume": 2383.0, "quote_volume": 42.09286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981760000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981820000, "open": 0.01768, "high": 0.01768, "low": 0.01767, "close": 0.01767, "volume": 9715.3, "quote_volume": 171.753702, "trades": 6, "taker_buy_volume": 7983.1, "taker_buy_quote": 141.141208}, {"ts": 1772981880000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981940000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982000000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 6075.0, "quote_volume": 107.406, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 107.406}, {"ts": 1772982060000, "open": 0.01768, "high": 0.01768, "low": 0.01767, "close": 0.01767, "volume": 7141.7, "quote_volume": 126.23688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982120000, "open": 0.01766, "high": 0.01766, "low": 0.01765, "close": 0.01766, "volume": 5360.9, "quote_volume": 94.650124, "trades": 5, "taker_buy_volume": 2088.9, "taker_buy_quote": 36.889974}, {"ts": 1772982180000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 1173.5, "quote_volume": 20.712275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982240000, "open": 0.01761, "high": 0.01763, "low": 0.01761, "close": 0.01763, "volume": 3464.1, "quote_volume": 61.019791, "trades": 6, "taker_buy_volume": 3464.1, "taker_buy_quote": 61.019791}, {"ts": 1772982300000, "open": 0.01763, "high": 0.01763, "low": 0.01761, "close": 0.01761, "volume": 1985.8, "quote_volume": 34.986352, "trades": 4, "taker_buy_volume": 511.4, "taker_buy_quote": 9.010868}, {"ts": 1772982360000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 1156.5, "quote_volume": 20.3544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982420000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 10501.9, "quote_volume": 184.83344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982480000, "open": 0.0176, "high": 0.0176, "low": 0.01758, "close": 0.01759, "volume": 6827.2, "quote_volume": 120.039817, "trades": 5, "taker_buy_volume": 514.3, "taker_buy_quote": 9.046537}, {"ts": 1772982540000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982600000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982660000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 910.0, "quote_volume": 16.0069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982720000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982780000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982840000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 605.6, "quote_volume": 10.646448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982900000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 1214.4, "quote_volume": 21.349152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982960000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983020000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983080000, "open": 0.01757, "high": 0.01761, "low": 0.01757, "close": 0.01761, "volume": 6926.3, "quote_volume": 121.837047, "trades": 3, "taker_buy_volume": 6926.3, "taker_buy_quote": 121.837047}, {"ts": 1772983140000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 2798.3, "quote_volume": 49.222097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983200000, "open": 0.01758, "high": 0.01758, "low": 0.01757, "close": 0.01757, "volume": 4770.0, "quote_volume": 83.818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983260000, "open": 0.01756, "high": 0.01756, "low": 0.01754, "close": 0.01754, "volume": 2565.2, "quote_volume": 45.015864, "trades": 4, "taker_buy_volume": 1142.8, "taker_buy_quote": 20.061854}, {"ts": 1772983320000, "open": 0.01753, "high": 0.01753, "low": 0.01751, "close": 0.01752, "volume": 12158.5, "quote_volume": 212.991788, "trades": 9, "taker_buy_volume": 2685.6, "taker_buy_quote": 47.063712}, {"ts": 1772983380000, "open": 0.01751, "high": 0.01751, "low": 0.0175, "close": 0.01751, "volume": 8892.7, "quote_volume": 155.658207, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983440000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 511.4, "quote_volume": 8.959728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983500000, "open": 0.01753, "high": 0.01755, "low": 0.01753, "close": 0.01755, "volume": 3808.8, "quote_volume": 66.8291, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983560000, "open": 0.01755, "high": 0.01755, "low": 0.01755, "close": 0.01755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983620000, "open": 0.01754, "high": 0.01754, "low": 0.01751, "close": 0.01751, "volume": 40438.6, "quote_volume": 708.676665, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983680000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 9502.3, "quote_volume": 166.385273, "trades": 2, "taker_buy_volume": 9502.3, "taker_buy_quote": 166.385273}, {"ts": 1772983740000, "open": 0.01748, "high": 0.01748, "low": 0.01746, "close": 0.01746, "volume": 6793.2, "quote_volume": 118.664122, "trades": 4, "taker_buy_volume": 2222.2, "taker_buy_quote": 38.799612}, {"ts": 1772983800000, "open": 0.01746, "high": 0.01746, "low": 0.01745, "close": 0.01746, "volume": 17324.7, "quote_volume": 302.482691, "trades": 8, "taker_buy_volume": 16667.6, "taker_buy_quote": 291.016296}, {"ts": 1772983860000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 3394.8, "quote_volume": 59.273208, "trades": 3, "taker_buy_volume": 3394.8, "taker_buy_quote": 59.273208}, {"ts": 1772983920000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983980000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984040000, "open": 0.0175, "high": 0.0175, "low": 0.01748, "close": 0.01748, "volume": 5861.6, "quote_volume": 102.532313, "trades": 7, "taker_buy_volume": 1666.6, "taker_buy_quote": 29.1655}, {"ts": 1772984100000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 333.9, "quote_volume": 5.833233, "trades": 1, "taker_buy_volume": 333.9, "taker_buy_quote": 5.833233}, {"ts": 1772984160000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984220000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 25552.6, "quote_volume": 447.360731, "trades": 7, "taker_buy_volume": 25098.1, "taker_buy_quote": 439.406981}, {"ts": 1772984280000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 969.4, "quote_volume": 16.983888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984340000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 454.5, "quote_volume": 7.96284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984400000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984460000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 698.8, "quote_volume": 12.249964, "trades": 1, "taker_buy_volume": 698.8, "taker_buy_quote": 12.249964}, {"ts": 1772984520000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984580000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984640000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 1391.3, "quote_volume": 24.389489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984700000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984760000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984820000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 727.1, "quote_volume": 12.738792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984880000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 27799.9, "quote_volume": 486.322703, "trades": 10, "taker_buy_volume": 11864.3, "taker_buy_quote": 207.510453}, {"ts": 1772984940000, "open": 0.01751, "high": 0.01753, "low": 0.0175, "close": 0.01753, "volume": 29418.1, "quote_volume": 515.300474, "trades": 9, "taker_buy_volume": 19436.3, "taker_buy_quote": 340.534262}, {"ts": 1772985000000, "open": 0.01751, "high": 0.01753, "low": 0.01751, "close": 0.01752, "volume": 4113.0, "quote_volume": 72.066617, "trades": 7, "taker_buy_volume": 2171.4, "taker_buy_quote": 38.060071}, {"ts": 1772985060000, "open": 0.01751, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 3224.2, "quote_volume": 56.439975, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985120000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 862.5, "quote_volume": 15.09375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985180000, "open": 0.0175, "high": 0.01752, "low": 0.01749, "close": 0.01752, "volume": 3181.0, "quote_volume": 55.683549, "trades": 5, "taker_buy_volume": 1825.1, "taker_buy_quote": 31.962644}, {"ts": 1772985240000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 4979.8, "quote_volume": 87.112164, "trades": 8, "taker_buy_volume": 632.2, "taker_buy_quote": 11.0635}, {"ts": 1772985300000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 2190.4, "quote_volume": 38.332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985360000, "open": 0.01751, "high": 0.01753, "low": 0.01751, "close": 0.01753, "volume": 2412.4, "quote_volume": 42.273282, "trades": 4, "taker_buy_volume": 612.6, "taker_buy_quote": 10.738878}, {"ts": 1772985420000, "open": 0.01754, "high": 0.01756, "low": 0.01754, "close": 0.01754, "volume": 20261.1, "quote_volume": 355.404838, "trades": 8, "taker_buy_volume": 13642.0, "taker_buy_quote": 239.305824}, {"ts": 1772985480000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 1356.7, "quote_volume": 23.796518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985540000, "open": 0.01753, "high": 0.01754, "low": 0.01753, "close": 0.01754, "volume": 1617.8, "quote_volume": 28.367272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985600000, "open": 0.01752, "high": 0.01754, "low": 0.01752, "close": 0.01754, "volume": 7022.0, "quote_volume": 123.151339, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 106.5555}, {"ts": 1772985660000, "open": 0.01753, "high": 0.01753, "low": 0.01753, "close": 0.01753, "volume": 939.9, "quote_volume": 16.476447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985720000, "open": 0.01753, "high": 0.01753, "low": 0.01752, "close": 0.01752, "volume": 8331.6, "quote_volume": 146.048419, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985780000, "open": 0.01753, "high": 0.01753, "low": 0.01752, "close": 0.01752, "volume": 1118.9, "quote_volume": 19.608249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985840000, "open": 0.01751, "high": 0.01751, "low": 0.01747, "close": 0.01747, "volume": 5597.2, "quote_volume": 97.856482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985900000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 1341.4, "quote_volume": 23.447672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985960000, "open": 0.01748, "high": 0.01748, "low": 0.01747, "close": 0.01747, "volume": 16621.2, "quote_volume": 290.509904, "trades": 6, "taker_buy_volume": 9679.0, "taker_buy_quote": 169.16892}, {"ts": 1772986020000, "open": 0.01748, "high": 0.01749, "low": 0.01747, "close": 0.01749, "volume": 16145.8, "quote_volume": 282.226433, "trades": 9, "taker_buy_volume": 15063.4, "taker_buy_quote": 263.31184}, {"ts": 1772986080000, "open": 0.01747, "high": 0.01749, "low": 0.01747, "close": 0.01747, "volume": 8628.1, "quote_volume": 150.808903, "trades": 7, "taker_buy_volume": 6837.3, "taker_buy_quote": 119.523627}, {"ts": 1772986140000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 11115.6, "quote_volume": 194.300688, "trades": 3, "taker_buy_volume": 10236.4, "taker_buy_quote": 178.932272}, {"ts": 1772986200000, "open": 0.0175, "high": 0.0175, "low": 0.01747, "close": 0.01747, "volume": 4851.3, "quote_volume": 84.859234, "trades": 5, "taker_buy_volume": 2286.7, "taker_buy_quote": 40.01725}, {"ts": 1772986260000, "open": 0.01747, "high": 0.01747, "low": 0.01744, "close": 0.01744, "volume": 6396.8, "quote_volume": 111.584324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986320000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 844.9, "quote_volume": 14.735056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986380000, "open": 0.01744, "high": 0.01746, "low": 0.01744, "close": 0.01745, "volume": 21478.9, "quote_volume": 374.649975, "trades": 6, "taker_buy_volume": 2278.0, "taker_buy_quote": 39.77388}, {"ts": 1772986440000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 746.8, "quote_volume": 13.03166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986500000, "open": 0.01744, "high": 0.01745, "low": 0.01744, "close": 0.01745, "volume": 2864.4, "quote_volume": 49.971765, "trades": 3, "taker_buy_volume": 1662.9, "taker_buy_quote": 29.017605}, {"ts": 1772986560000, "open": 0.01743, "high": 0.01744, "low": 0.01743, "close": 0.01743, "volume": 19817.5, "quote_volume": 345.476413, "trades": 7, "taker_buy_volume": 11813.8, "taker_buy_quote": 205.971922}, {"ts": 1772986620000, "open": 0.01743, "high": 0.01743, "low": 0.01743, "close": 0.01743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986680000, "open": 0.01746, "high": 0.01749, "low": 0.01746, "close": 0.01749, "volume": 38741.9, "quote_volume": 677.295591, "trades": 5, "taker_buy_volume": 38741.9, "taker_buy_quote": 677.295591}, {"ts": 1772986740000, "open": 0.01749, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 2753.4, "quote_volume": 48.163288, "trades": 4, "taker_buy_volume": 2753.4, "taker_buy_quote": 48.163288}, {"ts": 1772986800000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 1778.0, "quote_volume": 31.07944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986860000, "open": 0.01748, "high": 0.01748, "low": 0.01747, "close": 0.01747, "volume": 1153.0, "quote_volume": 20.149196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986920000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986980000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 1527.0, "quote_volume": 26.67669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987040000, "open": 0.01749, "high": 0.01751, "low": 0.01749, "close": 0.01751, "volume": 11910.1, "quote_volume": 208.374097, "trades": 3, "taker_buy_volume": 11910.1, "taker_buy_quote": 208.374097}, {"ts": 1772987100000, "open": 0.01751, "high": 0.01751, "low": 0.01749, "close": 0.01751, "volume": 15228.8, "quote_volume": 266.592571, "trades": 6, "taker_buy_volume": 12300.1, "taker_buy_quote": 215.369608}, {"ts": 1772987160000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 511.4, "quote_volume": 8.944386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987220000, "open": 0.01749, "high": 0.01749, "low": 0.01747, "close": 0.01747, "volume": 4831.1, "quote_volume": 84.422117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987280000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987340000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987400000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987460000, "open": 0.01749, "high": 0.01749, "low": 0.01746, "close": 0.01746, "volume": 4859.1, "quote_volume": 84.895747, "trades": 3, "taker_buy_volume": 1067.4, "taker_buy_quote": 18.668826}, {"ts": 1772987520000, "open": 0.01746, "high": 0.01746, "low": 0.01743, "close": 0.01743, "volume": 9592.3, "quote_volume": 167.313985, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987580000, "open": 0.01744, "high": 0.01745, "low": 0.01744, "close": 0.01745, "volume": 34738.7, "quote_volume": 606.085931, "trades": 7, "taker_buy_volume": 34738.7, "taker_buy_quote": 606.085931}, {"ts": 1772987640000, "open": 0.01746, "high": 0.01746, "low": 0.01745, "close": 0.01745, "volume": 3105.2, "quote_volume": 54.207472, "trades": 2, "taker_buy_volume": 2173.2, "taker_buy_quote": 37.944072}, {"ts": 1772987700000, "open": 0.01743, "high": 0.01744, "low": 0.01742, "close": 0.01743, "volume": 151556.0, "quote_volume": 2641.565079, "trades": 34, "taker_buy_volume": 82254.2, "taker_buy_quote": 1433.97771}, {"ts": 1772987760000, "open": 0.01743, "high": 0.01746, "low": 0.01742, "close": 0.01744, "volume": 61087.9, "quote_volume": 1065.026316, "trades": 20, "taker_buy_volume": 47450.4, "taker_buy_quote": 827.317852}, {"ts": 1772987820000, "open": 0.01744, "high": 0.01744, "low": 0.01743, "close": 0.01743, "volume": 3686.2, "quote_volume": 64.278996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987880000, "open": 0.01743, "high": 0.01743, "low": 0.01743, "close": 0.01743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987940000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 9926.3, "quote_volume": 173.313198, "trades": 5, "taker_buy_volume": 9926.3, "taker_buy_quote": 173.313198}, {"ts": 1772988000000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 1637.1, "quote_volume": 28.600137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988060000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1149.4, "quote_volume": 20.103006, "trades": 2, "taker_buy_volume": 1149.4, "taker_buy_quote": 20.103006}, {"ts": 1772988120000, "open": 0.01749, "high": 0.01749, "low": 0.01748, "close": 0.01748, "volume": 1644.0, "quote_volume": 28.748417, "trades": 3, "taker_buy_volume": 1129.7, "taker_buy_quote": 19.758453}, {"ts": 1772988180000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988240000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988300000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 2512.7, "quote_volume": 43.896869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988360000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 2824.0, "quote_volume": 49.2788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988420000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 49753.6, "quote_volume": 868.20032, "trades": 9, "taker_buy_volume": 49753.6, "taker_buy_quote": 868.20032}, {"ts": 1772988480000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988540000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988600000, "open": 0.01745, "high": 0.01745, "low": 0.01744, "close": 0.01744, "volume": 3791.7, "quote_volume": 66.150486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988660000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 1986.6, "quote_volume": 34.66617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988720000, "open": 0.01744, "high": 0.01744, "low": 0.01743, "close": 0.01743, "volume": 1000.4, "quote_volume": 17.446152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988780000, "open": 0.01743, "high": 0.01744, "low": 0.01743, "close": 0.01744, "volume": 15882.4, "quote_volume": 276.928306, "trades": 5, "taker_buy_volume": 15882.4, "taker_buy_quote": 276.928306}, {"ts": 1772988840000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988900000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 8389.5, "quote_volume": 146.48067, "trades": 2, "taker_buy_volume": 6074.9, "taker_buy_quote": 106.067754}, {"ts": 1772988960000, "open": 0.01747, "high": 0.01747, "low": 0.01745, "close": 0.01746, "volume": 76708.9, "quote_volume": 1339.200731, "trades": 10, "taker_buy_volume": 8353.0, "taker_buy_quote": 145.90413}, {"ts": 1772989020000, "open": 0.01746, "high": 0.01747, "low": 0.01746, "close": 0.01747, "volume": 12481.9, "quote_volume": 218.020823, "trades": 4, "taker_buy_volume": 12481.9, "taker_buy_quote": 218.020823}, {"ts": 1772989080000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 6074.9, "quote_volume": 105.946256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989140000, "open": 0.01743, "high": 0.01744, "low": 0.01743, "close": 0.01744, "volume": 89904.3, "quote_volume": 1567.866865, "trades": 18, "taker_buy_volume": 89566.6, "taker_buy_quote": 1561.980754}, {"ts": 1772989200000, "open": 0.01746, "high": 0.01747, "low": 0.01745, "close": 0.01745, "volume": 14166.2, "quote_volume": 247.322024, "trades": 5, "taker_buy_volume": 6446.2, "taker_buy_quote": 112.608024}, {"ts": 1772989260000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 3230.8, "quote_volume": 56.345152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989320000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 8015.3, "quote_volume": 139.947138, "trades": 3, "taker_buy_volume": 8015.3, "taker_buy_quote": 139.947138}, {"ts": 1772989380000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 5737.2, "quote_volume": 100.228884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989440000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 5710.8, "quote_volume": 99.996108, "trades": 3, "taker_buy_volume": 5710.8, "taker_buy_quote": 99.996108}, {"ts": 1772989500000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989560000, "open": 0.01752, "high": 0.01754, "low": 0.01752, "close": 0.01754, "volume": 30240.3, "quote_volume": 530.109784, "trades": 8, "taker_buy_volume": 30240.3, "taker_buy_quote": 530.109784}, {"ts": 1772989620000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989680000, "open": 0.01753, "high": 0.01753, "low": 0.01751, "close": 0.01751, "volume": 114003.7, "quote_volume": 1996.978306, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989740000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 2278.1, "quote_volume": 39.912312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989800000, "open": 0.01754, "high": 0.01756, "low": 0.01751, "close": 0.01751, "volume": 43536.0, "quote_volume": 764.053, "trades": 9, "taker_buy_volume": 36732.6, "taker_buy_quote": 644.803966}, {"ts": 1772989860000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 3463.8, "quote_volume": 60.651138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989920000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989980000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 415.6, "quote_volume": 7.277156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990040000, "open": 0.01752, "high": 0.01752, "low": 0.01751, "close": 0.01751, "volume": 1421.7, "quote_volume": 24.902502, "trades": 2, "taker_buy_volume": 853.5, "taker_buy_quote": 14.95332}, {"ts": 1772990100000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 406.1, "quote_volume": 7.10675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990160000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990220000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 810.3, "quote_volume": 14.18025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990280000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 23179.3, "quote_volume": 405.628009, "trades": 11, "taker_buy_volume": 21383.3, "taker_buy_quote": 374.20775}, {"ts": 1772990340000, "open": 0.01753, "high": 0.01754, "low": 0.01753, "close": 0.01754, "volume": 4327.2, "quote_volume": 75.872121, "trades": 2, "taker_buy_volume": 1630.5, "taker_buy_quote": 28.59897}, {"ts": 1772990400000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990460000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990520000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 8912.3, "quote_volume": 156.054373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990580000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 8500.0, "quote_volume": 148.92, "trades": 2, "taker_buy_volume": 8500.0, "taker_buy_quote": 148.92}, {"ts": 1772990640000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990700000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 2029.0, "quote_volume": 35.52779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990760000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990820000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 680.2, "quote_volume": 11.896698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990880000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 6383.6, "quote_volume": 111.661233, "trades": 5, "taker_buy_volume": 1206.9, "taker_buy_quote": 21.12075}, {"ts": 1772990940000, "open": 0.01749, "high": 0.01749, "low": 0.01748, "close": 0.01749, "volume": 2521.6, "quote_volume": 44.096498, "trades": 4, "taker_buy_volume": 1893.0, "taker_buy_quote": 33.10857}, {"ts": 1772991000000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 977.0, "quote_volume": 17.08773, "trades": 2, "taker_buy_volume": 977.0, "taker_buy_quote": 17.08773}, {"ts": 1772991060000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 628.6, "quote_volume": 11.0005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991120000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 568.2, "quote_volume": 9.937818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991180000, "open": 0.01749, "high": 0.01749, "low": 0.01748, "close": 0.01748, "volume": 2708.6, "quote_volume": 47.368843, "trades": 5, "taker_buy_volume": 574.7, "taker_buy_quote": 10.051503}, {"ts": 1772991240000, "open": 0.01749, "high": 0.01749, "low": 0.01747, "close": 0.01747, "volume": 2661.2, "quote_volume": 46.518955, "trades": 4, "taker_buy_volume": 2146.9, "taker_buy_quote": 37.534134}, {"ts": 1772991300000, "open": 0.01747, "high": 0.01749, "low": 0.01747, "close": 0.01748, "volume": 2861.3, "quote_volume": 50.013801, "trades": 3, "taker_buy_volume": 459.8, "taker_buy_quote": 8.041902}, {"ts": 1772991360000, "open": 0.01749, "high": 0.01749, "low": 0.01748, "close": 0.01748, "volume": 2119.9, "quote_volume": 37.070765, "trades": 3, "taker_buy_volume": 1491.3, "taker_buy_quote": 26.082837}, {"ts": 1772991420000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 748.1, "quote_volume": 13.076788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991480000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 457.1, "quote_volume": 7.985537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991540000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991600000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991660000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991720000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991780000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991840000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991900000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991960000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992020000, "open": 0.01746, "high": 0.01747, "low": 0.01746, "close": 0.01747, "volume": 6863.7, "quote_volume": 119.848089, "trades": 2, "taker_buy_volume": 788.7, "taker_buy_quote": 13.778589}, {"ts": 1772992080000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 5100.0, "quote_volume": 89.148, "trades": 1, "taker_buy_volume": 5100.0, "taker_buy_quote": 89.148}, {"ts": 1772992140000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992200000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 353.6, "quote_volume": 6.180928, "trades": 1, "taker_buy_volume": 353.6, "taker_buy_quote": 6.180928}, {"ts": 1772992260000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992320000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992380000, "open": 0.01748, "high": 0.01748, "low": 0.01747, "close": 0.01747, "volume": 1901.4, "quote_volume": 33.226986, "trades": 2, "taker_buy_volume": 952.8, "taker_buy_quote": 16.654944}, {"ts": 1772992440000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992500000, "open": 0.01748, "high": 0.01748, "low": 0.01747, "close": 0.01747, "volume": 33158.2, "quote_volume": 579.50657, "trades": 6, "taker_buy_volume": 33158.2, "taker_buy_quote": 579.50657}, {"ts": 1772992560000, "open": 0.01747, "high": 0.01748, "low": 0.01747, "close": 0.01748, "volume": 19000.0, "quote_volume": 332.02508, "trades": 3, "taker_buy_volume": 19000.0, "taker_buy_quote": 332.02508}, {"ts": 1772992620000, "open": 0.01747, "high": 0.01747, "low": 0.01744, "close": 0.01744, "volume": 130460.5, "quote_volume": 2276.704784, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992680000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992740000, "open": 0.01746, "high": 0.01746, "low": 0.01745, "close": 0.01745, "volume": 10000.0, "quote_volume": 174.58045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992800000, "open": 0.01748, "high": 0.01749, "low": 0.01748, "close": 0.01749, "volume": 12150.0, "quote_volume": 212.44275, "trades": 2, "taker_buy_volume": 12150.0, "taker_buy_quote": 212.44275}, {"ts": 1772992860000, "open": 0.01749, "high": 0.0175, "low": 0.01749, "close": 0.0175, "volume": 8000.0, "quote_volume": 139.93925, "trades": 2, "taker_buy_volume": 8000.0, "taker_buy_quote": 139.93925}, {"ts": 1772992920000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992980000, "open": 0.01749, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 3127.8, "quote_volume": 54.713215, "trades": 3, "taker_buy_volume": 799.3, "taker_buy_quote": 13.98775}, {"ts": 1772993040000, "open": 0.01751, "high": 0.01751, "low": 0.01748, "close": 0.01749, "volume": 5348.1, "quote_volume": 93.559566, "trades": 8, "taker_buy_volume": 2183.9, "taker_buy_quote": 38.223422}, {"ts": 1772993100000, "open": 0.0175, "high": 0.0175, "low": 0.01749, "close": 0.01749, "volume": 2749.4, "quote_volume": 48.0985, "trades": 5, "taker_buy_volume": 1149.4, "taker_buy_quote": 20.1145}, {"ts": 1772993160000, "open": 0.01749, "high": 0.01749, "low": 0.01748, "close": 0.01749, "volume": 4024.5, "quote_volume": 70.381552, "trades": 6, "taker_buy_volume": 2183.9, "taker_buy_quote": 38.196411}, {"ts": 1772993220000, "open": 0.01749, "high": 0.01749, "low": 0.01748, "close": 0.01748, "volume": 3405.1, "quote_volume": 59.543562, "trades": 6, "taker_buy_volume": 2241.4, "taker_buy_quote": 39.202086}, {"ts": 1772993280000, "open": 0.01749, "high": 0.01749, "low": 0.01748, "close": 0.01748, "volume": 8839.3, "quote_volume": 154.532893, "trades": 8, "taker_buy_volume": 8267.9, "taker_buy_quote": 144.544821}, {"ts": 1772993340000, "open": 0.01746, "high": 0.01747, "low": 0.01746, "close": 0.01747, "volume": 1602.7, "quote_volume": 27.98774, "trades": 3, "taker_buy_volume": 459.8, "taker_buy_quote": 8.032706}, {"ts": 1772993400000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993460000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993520000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 12667.2, "quote_volume": 221.295984, "trades": 5, "taker_buy_volume": 12667.2, "taker_buy_quote": 221.295984}, {"ts": 1772993580000, "open": 0.01749, "high": 0.01749, "low": 0.01747, "close": 0.01747, "volume": 23022.1, "quote_volume": 402.302399, "trades": 5, "taker_buy_volume": 2278.1, "taker_buy_quote": 39.843969}, {"ts": 1772993640000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993700000, "open": 0.01748, "high": 0.01748, "low": 0.01747, "close": 0.01747, "volume": 2235.4, "quote_volume": 39.069649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993760000, "open": 0.01747, "high": 0.01747, "low": 0.01746, "close": 0.01746, "volume": 4867.0, "quote_volume": 84.992853, "trades": 6, "taker_buy_volume": 2278.0, "taker_buy_quote": 39.77388}, {"ts": 1772993820000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 1085.7, "quote_volume": 18.945465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993880000, "open": 0.01745, "high": 0.01745, "low": 0.01744, "close": 0.01744, "volume": 2080.5, "quote_volume": 36.295555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993940000, "open": 0.01743, "high": 0.01744, "low": 0.01743, "close": 0.01743, "volume": 87097.7, "quote_volume": 1518.399851, "trades": 26, "taker_buy_volume": 59069.0, "taker_buy_quote": 1029.85961}, {"ts": 1772994000000, "open": 0.01745, "high": 0.01745, "low": 0.01744, "close": 0.01745, "volume": 14205.2, "quote_volume": 247.80461, "trades": 7, "taker_buy_volume": 6592.2, "taker_buy_quote": 115.03389}, {"ts": 1772994060000, "open": 0.01746, "high": 0.01748, "low": 0.01745, "close": 0.01746, "volume": 32609.4, "quote_volume": 569.644883, "trades": 10, "taker_buy_volume": 32152.3, "taker_buy_quote": 561.668488}, {"ts": 1772994120000, "open": 0.01745, "high": 0.01746, "low": 0.01745, "close": 0.01746, "volume": 3596.0, "quote_volume": 62.77298, "trades": 3, "taker_buy_volume": 2278.0, "taker_buy_quote": 39.77388}, {"ts": 1772994180000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 1937.0, "quote_volume": 33.80065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994240000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 2209.5, "quote_volume": 38.57787, "trades": 1, "taker_buy_volume": 2209.5, "taker_buy_quote": 38.57787}, {"ts": 1772994300000, "open": 0.01747, "high": 0.01747, "low": 0.01744, "close": 0.01747, "volume": 124495.6, "quote_volume": 2172.000627, "trades": 19, "taker_buy_volume": 11453.0, "taker_buy_quote": 199.89719}, {"ts": 1772994360000, "open": 0.01746, "high": 0.01747, "low": 0.01746, "close": 0.01747, "volume": 9112.0, "quote_volume": 159.1183, "trades": 4, "taker_buy_volume": 9112.0, "taker_buy_quote": 159.1183}, {"ts": 1772994420000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994480000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 2278.0, "quote_volume": 39.77388, "trades": 1, "taker_buy_volume": 2278.0, "taker_buy_quote": 39.77388}, {"ts": 1772994540000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 319.8, "quote_volume": 5.58051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994600000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 670.9, "quote_volume": 11.713914, "trades": 1, "taker_buy_volume": 670.9, "taker_buy_quote": 11.713914}, {"ts": 1772994660000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 2279.3, "quote_volume": 39.796578, "trades": 1, "taker_buy_volume": 2279.3, "taker_buy_quote": 39.796578}, {"ts": 1772994720000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 893.8, "quote_volume": 15.614686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994780000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994840000, "open": 0.01748, "high": 0.01748, "low": 0.01748, "close": 0.01748, "volume": 9000.0, "quote_volume": 157.32, "trades": 3, "taker_buy_volume": 6109.8, "taker_buy_quote": 106.799304}, {"ts": 1772994900000, "open": 0.01749, "high": 0.01749, "low": 0.01749, "close": 0.01749, "volume": 1025.3, "quote_volume": 17.932497, "trades": 2, "taker_buy_volume": 568.2, "taker_buy_quote": 9.937818}, {"ts": 1772994960000, "open": 0.01751, "high": 0.01751, "low": 0.01748, "close": 0.01748, "volume": 3798.9, "quote_volume": 66.451644, "trades": 3, "taker_buy_volume": 884.4, "taker_buy_quote": 15.485844}, {"ts": 1772995020000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 722.3, "quote_volume": 12.618581, "trades": 1, "taker_buy_volume": 722.3, "taker_buy_quote": 12.618581}, {"ts": 1772995080000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995140000, "open": 0.01747, "high": 0.01747, "low": 0.01747, "close": 0.01747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995200000, "open": 0.01748, "high": 0.01748, "low": 0.01746, "close": 0.01746, "volume": 10164.9, "quote_volume": 177.515392, "trades": 3, "taker_buy_volume": 2278.0, "taker_buy_quote": 39.77388}, {"ts": 1772995260000, "open": 0.01746, "high": 0.01746, "low": 0.01744, "close": 0.01744, "volume": 20105.4, "quote_volume": 350.750542, "trades": 9, "taker_buy_volume": 2580.8, "taker_buy_quote": 45.060768}, {"ts": 1772995320000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995380000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995440000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995500000, "open": 0.01743, "high": 0.01744, "low": 0.01743, "close": 0.01744, "volume": 13085.8, "quote_volume": 228.142882, "trades": 6, "taker_buy_volume": 11813.8, "taker_buy_quote": 205.971922}, {"ts": 1772995560000, "open": 0.01743, "high": 0.01744, "low": 0.01741, "close": 0.01743, "volume": 120225.7, "quote_volume": 2095.054725, "trades": 35, "taker_buy_volume": 78930.6, "taker_buy_quote": 1375.846448}, {"ts": 1772995620000, "open": 0.01744, "high": 0.01744, "low": 0.01743, "close": 0.01743, "volume": 2475.5, "quote_volume": 43.165875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995680000, "open": 0.01743, "high": 0.01743, "low": 0.01743, "close": 0.01743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995740000, "open": 0.01745, "high": 0.01745, "low": 0.01744, "close": 0.01744, "volume": 2118.6, "quote_volume": 36.95148, "trades": 2, "taker_buy_volume": 309.6, "taker_buy_quote": 5.40252}, {"ts": 1772995800000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995860000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995920000, "open": 0.01744, "high": 0.01744, "low": 0.01744, "close": 0.01744, "volume": 7786.3, "quote_volume": 135.793072, "trades": 2, "taker_buy_volume": 7786.3, "taker_buy_quote": 135.793072}, {"ts": 1772995980000, "open": 0.01745, "high": 0.01745, "low": 0.01744, "close": 0.01745, "volume": 5613.2, "quote_volume": 97.944626, "trades": 4, "taker_buy_volume": 4584.7, "taker_buy_quote": 80.003015}, {"ts": 1772996040000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996100000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996160000, "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996220000, "open": 0.01746, "high": 0.01746, "low": 0.01745, "close": 0.01745, "volume": 7482.7, "quote_volume": 130.641844, "trades": 5, "taker_buy_volume": 6872.9, "taker_buy_quote": 120.000834}, {"ts": 1772996280000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 354.9, "quote_volume": 6.196554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996340000, "open": 0.01747, "high": 0.01747, "low": 0.01746, "close": 0.01746, "volume": 2120.6, "quote_volume": 37.035962, "trades": 4, "taker_buy_volume": 1028.6, "taker_buy_quote": 17.969642}, {"ts": 1772996400000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996460000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996520000, "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996580000, "open": 0.01747, "high": 0.01748, "low": 0.01747, "close": 0.01748, "volume": 26371.6, "quote_volume": 460.850752, "trades": 25, "taker_buy_volume": 26371.6, "taker_buy_quote": 460.850752}, {"ts": 1772996640000, "open": 0.0175, "high": 0.01751, "low": 0.0175, "close": 0.0175, "volume": 2977.2, "quote_volume": 52.106714, "trades": 3, "taker_buy_volume": 2409.0, "taker_buy_quote": 42.163214}, {"ts": 1772996700000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996760000, "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996820000, "open": 0.01751, "high": 0.01752, "low": 0.01751, "close": 0.01752, "volume": 8639.7, "quote_volume": 151.31615, "trades": 6, "taker_buy_volume": 6078.0, "taker_buy_quote": 106.435166}, {"ts": 1772996880000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996940000, "open": 0.01752, "high": 0.01752, "low": 0.01752, "close": 0.01752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997000000, "open": 0.01755, "high": 0.01755, "low": 0.01754, "close": 0.01754, "volume": 22836.6, "quote_volume": 400.62023, "trades": 5, "taker_buy_volume": 5712.6, "taker_buy_quote": 100.25613}, {"ts": 1772997060000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 637.4, "quote_volume": 11.179996, "trades": 1, "taker_buy_volume": 637.4, "taker_buy_quote": 11.179996}, {"ts": 1772997120000, "open": 0.01754, "high": 0.01754, "low": 0.01754, "close": 0.01754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997180000, "open": 0.01754, "high": 0.01757, "low": 0.01754, "close": 0.01757, "volume": 4051.8, "quote_volume": 71.087364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997240000, "open": 0.01758, "high": 0.0176, "low": 0.01758, "close": 0.0176, "volume": 22792.0, "quote_volume": 400.84527, "trades": 8, "taker_buy_volume": 15804.0, "taker_buy_quote": 277.99623}, {"ts": 1772997300000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 4025.2, "quote_volume": 70.763016, "trades": 1, "taker_buy_volume": 4025.2, "taker_buy_quote": 70.763016}, {"ts": 1772997360000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 621.8, "quote_volume": 10.949898, "trades": 1, "taker_buy_volume": 621.8, "taker_buy_quote": 10.949898}, {"ts": 1772997420000, "open": 0.01763, "high": 0.01764, "low": 0.01762, "close": 0.01763, "volume": 8790.5, "quote_volume": 155.004793, "trades": 6, "taker_buy_volume": 4081.6, "taker_buy_quote": 71.999424}, {"ts": 1772997480000, "open": 0.01765, "high": 0.01768, "low": 0.01765, "close": 0.01768, "volume": 25248.4, "quote_volume": 446.103874, "trades": 7, "taker_buy_volume": 18161.4, "taker_buy_quote": 320.805714}, {"ts": 1772997540000, "open": 0.0177, "high": 0.0177, "low": 0.01768, "close": 0.01768, "volume": 9024.8, "quote_volume": 159.710256, "trades": 6, "taker_buy_volume": 531.4, "taker_buy_quote": 9.40578}, {"ts": 1772997600000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997660000, "open": 0.01766, "high": 0.01767, "low": 0.01766, "close": 0.01767, "volume": 29810.0, "quote_volume": 526.450065, "trades": 5, "taker_buy_volume": 1093.0, "taker_buy_quote": 19.307845}, {"ts": 1772997720000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997780000, "open": 0.01768, "high": 0.01775, "low": 0.01767, "close": 0.01774, "volume": 88047.7, "quote_volume": 1559.142861, "trades": 58, "taker_buy_volume": 47763.3, "taker_buy_quote": 845.527715}, {"ts": 1772997840000, "open": 0.01775, "high": 0.01775, "low": 0.01772, "close": 0.01773, "volume": 2426.6, "quote_volume": 43.042857, "trades": 5, "taker_buy_volume": 1921.0, "taker_buy_quote": 34.083625}, {"ts": 1772997900000, "open": 0.0177, "high": 0.01771, "low": 0.0177, "close": 0.0177, "volume": 1513.6, "quote_volume": 26.795182, "trades": 3, "taker_buy_volume": 446.2, "taker_buy_quote": 7.902202}, {"ts": 1772997960000, "open": 0.0177, "high": 0.01772, "low": 0.0177, "close": 0.01771, "volume": 2660.6, "quote_volume": 47.11659, "trades": 6, "taker_buy_volume": 564.8, "taker_buy_quote": 10.002608}, {"ts": 1772998020000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 449.4, "quote_volume": 7.958874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998080000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 9069.4, "quote_volume": 160.709768, "trades": 2, "taker_buy_volume": 5735.5, "taker_buy_quote": 101.63306}, {"ts": 1772998140000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998200000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 627.5, "quote_volume": 11.13185, "trades": 1, "taker_buy_volume": 627.5, "taker_buy_quote": 11.13185}, {"ts": 1772998260000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998320000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998380000, "open": 0.0177, "high": 0.01773, "low": 0.0177, "close": 0.01772, "volume": 4057.4, "quote_volume": 71.903513, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998440000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998500000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998560000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998620000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998680000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 1053.6, "quote_volume": 18.690864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998740000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998800000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998860000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998920000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998980000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999040000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 398.9, "quote_volume": 7.068508, "trades": 1, "taker_buy_volume": 398.9, "taker_buy_quote": 7.068508}, {"ts": 1772999100000, "open": 0.01774, "high": 0.01775, "low": 0.01774, "close": 0.01775, "volume": 36203.7, "quote_volume": 642.446623, "trades": 10, "taker_buy_volume": 36203.7, "taker_buy_quote": 642.446623}, {"ts": 1772999160000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 621.5, "quote_volume": 11.031625, "trades": 1, "taker_buy_volume": 621.5, "taker_buy_quote": 11.031625}, {"ts": 1772999220000, "open": 0.01774, "high": 0.01774, "low": 0.01773, "close": 0.01773, "volume": 1573.0, "quote_volume": 27.893784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999280000, "open": 0.01773, "high": 0.01775, "low": 0.01773, "close": 0.01775, "volume": 37203.8, "quote_volume": 660.138258, "trades": 28, "taker_buy_volume": 33024.2, "taker_buy_quote": 585.9973}, {"ts": 1772999340000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 696.5, "quote_volume": 12.348945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999400000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 4885.0, "quote_volume": 86.6599, "trades": 4, "taker_buy_volume": 4885.0, "taker_buy_quote": 86.6599}, {"ts": 1772999460000, "open": 0.01775, "high": 0.01775, "low": 0.0177, "close": 0.0177, "volume": 30423.1, "quote_volume": 538.73708, "trades": 8, "taker_buy_volume": 3580.0, "taker_buy_quote": 63.545}, {"ts": 1772999520000, "open": 0.01769, "high": 0.01769, "low": 0.01767, "close": 0.01769, "volume": 62057.0, "quote_volume": 1097.252333, "trades": 31, "taker_buy_volume": 36102.6, "taker_buy_quote": 638.39423}, {"ts": 1772999580000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999640000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999700000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999760000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999820000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999880000, "open": 0.01771, "high": 0.01772, "low": 0.01771, "close": 0.01772, "volume": 7032.6, "quote_volume": 124.556922, "trades": 2, "taker_buy_volume": 957.6, "taker_buy_quote": 16.968672}, {"ts": 1772999940000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 1067.4, "quote_volume": 18.89298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000000000, "open": 0.0177, "high": 0.01772, "low": 0.0177, "close": 0.01772, "volume": 26821.1, "quote_volume": 475.23342, "trades": 7, "taker_buy_volume": 23868.3, "taker_buy_quote": 422.946276}, {"ts": 1773000060000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000120000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 3829.4, "quote_volume": 67.774762, "trades": 6, "taker_buy_volume": 3267.6, "taker_buy_quote": 57.83652}, {"ts": 1773000180000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 2610.7, "quote_volume": 46.204305, "trades": 5, "taker_buy_volume": 2102.2, "taker_buy_quote": 37.20894}, {"ts": 1773000240000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 3193.2, "quote_volume": 56.493958, "trades": 3, "taker_buy_volume": 1193.2, "taker_buy_quote": 21.113958}, {"ts": 1773000300000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000360000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 945.3, "quote_volume": 16.684545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000420000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 280.3, "quote_volume": 4.955704, "trades": 1, "taker_buy_volume": 280.3, "taker_buy_quote": 4.955704}, {"ts": 1773000480000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000540000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 6075.0, "quote_volume": 107.46675, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 107.46675}, {"ts": 1773000600000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 1500.0, "quote_volume": 26.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000660000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 1131.1, "quote_volume": 19.997848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000720000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000780000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01769, "volume": 17146.9, "quote_volume": 303.290631, "trades": 6, "taker_buy_volume": 15744.9, "taker_buy_quote": 278.503271}, {"ts": 1773000840000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000900000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 1623.7, "quote_volume": 28.690779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000960000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001020000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001080000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001140000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001200000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 333.1, "quote_volume": 5.892539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001260000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 3736.1, "quote_volume": 66.12897, "trades": 1, "taker_buy_volume": 3736.1, "taker_buy_quote": 66.12897}, {"ts": 1773001320000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 1231.4, "quote_volume": 21.79578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001380000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 1123.6, "quote_volume": 19.882664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001440000, "open": 0.01769, "high": 0.01769, "low": 0.01765, "close": 0.01766, "volume": 35204.3, "quote_volume": 621.940739, "trades": 16, "taker_buy_volume": 11118.2, "taker_buy_quote": 196.341162}, {"ts": 1773001500000, "open": 0.01766, "high": 0.01768, "low": 0.01766, "close": 0.01766, "volume": 2440.6, "quote_volume": 43.121716, "trades": 7, "taker_buy_volume": 1988.6, "taker_buy_quote": 35.139396}, {"ts": 1773001560000, "open": 0.01768, "high": 0.0177, "low": 0.01766, "close": 0.0177, "volume": 4376.3, "quote_volume": 77.40957, "trades": 6, "taker_buy_volume": 3189.8, "taker_buy_quote": 56.44355}, {"ts": 1773001620000, "open": 0.0177, "high": 0.0177, "low": 0.01768, "close": 0.01768, "volume": 2548.6, "quote_volume": 45.08084, "trades": 5, "taker_buy_volume": 1079.6, "taker_buy_quote": 19.10892}, {"ts": 1773001680000, "open": 0.01768, "high": 0.01778, "low": 0.01768, "close": 0.01774, "volume": 123728.6, "quote_volume": 2195.52007, "trades": 30, "taker_buy_volume": 119092.6, "taker_buy_quote": 2113.300141}, {"ts": 1773001740000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 449.4, "quote_volume": 7.967862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001800000, "open": 0.01773, "high": 0.01774, "low": 0.01773, "close": 0.01773, "volume": 2197.2, "quote_volume": 38.96316, "trades": 4, "taker_buy_volume": 680.4, "taker_buy_quote": 12.070296}, {"ts": 1773001860000, "open": 0.01775, "high": 0.01776, "low": 0.01775, "close": 0.01776, "volume": 22918.4, "quote_volume": 406.914208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001920000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 606.0, "quote_volume": 10.78074, "trades": 1, "taker_buy_volume": 606.0, "taker_buy_quote": 10.78074}, {"ts": 1773001980000, "open": 0.01777, "high": 0.01781, "low": 0.01777, "close": 0.01778, "volume": 34786.5, "quote_volume": 619.274955, "trades": 15, "taker_buy_volume": 34024.0, "taker_buy_quote": 605.720836}, {"ts": 1773002040000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002100000, "open": 0.01782, "high": 0.01782, "low": 0.01779, "close": 0.01779, "volume": 7913.5, "quote_volume": 140.997115, "trades": 6, "taker_buy_volume": 7012.1, "taker_buy_quote": 124.955622}, {"ts": 1773002160000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002220000, "open": 0.01781, "high": 0.01786, "low": 0.01781, "close": 0.01786, "volume": 12794.2, "quote_volume": 228.221318, "trades": 8, "taker_buy_volume": 5892.4, "taker_buy_quote": 105.109742}, {"ts": 1773002280000, "open": 0.01785, "high": 0.01785, "low": 0.01782, "close": 0.01782, "volume": 6009.4, "quote_volume": 107.225435, "trades": 6, "taker_buy_volume": 618.0, "taker_buy_quote": 11.0313}, {"ts": 1773002340000, "open": 0.01781, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 4575.2, "quote_volume": 81.452635, "trades": 7, "taker_buy_volume": 449.4, "taker_buy_quote": 8.008308}, {"ts": 1773002400000, "open": 0.01778, "high": 0.01781, "low": 0.01778, "close": 0.01781, "volume": 1975.0, "quote_volume": 35.135249, "trades": 4, "taker_buy_volume": 508.5, "taker_buy_quote": 9.056385}, {"ts": 1773002460000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002520000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002580000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002640000, "open": 0.01784, "high": 0.01784, "low": 0.0178, "close": 0.0178, "volume": 3471.3, "quote_volume": 61.865594, "trades": 6, "taker_buy_volume": 2214.2, "taker_buy_quote": 39.482788}, {"ts": 1773002700000, "open": 0.01782, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 1970.0, "quote_volume": 35.08173, "trades": 4, "taker_buy_volume": 1011.2, "taker_buy_quote": 18.01509}, {"ts": 1773002760000, "open": 0.01782, "high": 0.01782, "low": 0.0178, "close": 0.01781, "volume": 3025.1, "quote_volume": 53.883261, "trades": 6, "taker_buy_volume": 1516.8, "taker_buy_quote": 27.029376}, {"ts": 1773002820000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002880000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 906.5, "quote_volume": 16.144765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002940000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 902.3, "quote_volume": 16.064935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003000000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 481.0, "quote_volume": 8.56661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003060000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.01779, "volume": 6464.0, "quote_volume": 115.00021, "trades": 3, "taker_buy_volume": 5961.2, "taker_buy_quote": 106.055398}, {"ts": 1773003120000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003180000, "open": 0.01779, "high": 0.0178, "low": 0.01777, "close": 0.0178, "volume": 6414.2, "quote_volume": 114.105845, "trades": 4, "taker_buy_volume": 5964.8, "taker_buy_quote": 106.120007}, {"ts": 1773003240000, "open": 0.01778, "high": 0.0178, "low": 0.01778, "close": 0.0178, "volume": 1244.8, "quote_volume": 22.14152, "trades": 2, "taker_buy_volume": 448.8, "taker_buy_quote": 7.98864}, {"ts": 1773003300000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003360000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 621.5, "quote_volume": 11.0627, "trades": 1, "taker_buy_volume": 621.5, "taker_buy_quote": 11.0627}, {"ts": 1773003420000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 723.7, "quote_volume": 12.874623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003480000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003540000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003600000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 1615.7, "quote_volume": 28.727146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003660000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003720000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003780000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003840000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 1124.7, "quote_volume": 19.997166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003900000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003960000, "open": 0.01776, "high": 0.01776, "low": 0.01774, "close": 0.01774, "volume": 8523.7, "quote_volume": 151.276201, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004020000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 2082.6, "quote_volume": 36.945324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004080000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 2278.1, "quote_volume": 40.390713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004140000, "open": 0.01772, "high": 0.01772, "low": 0.01771, "close": 0.01771, "volume": 7154.0, "quote_volume": 126.7621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004200000, "open": 0.01767, "high": 0.01771, "low": 0.01765, "close": 0.01769, "volume": 138360.2, "quote_volume": 2448.343595, "trades": 21, "taker_buy_volume": 75488.0, "taker_buy_quote": 1336.34049}, {"ts": 1773004260000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004320000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 568.2, "quote_volume": 10.068504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004380000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004440000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 23000.7, "quote_volume": 407.802411, "trades": 4, "taker_buy_volume": 23000.7, "taker_buy_quote": 407.802411}, {"ts": 1773004500000, "open": 0.01775, "high": 0.01776, "low": 0.01773, "close": 0.01773, "volume": 4001.9, "quote_volume": 71.028075, "trades": 4, "taker_buy_volume": 3436.9, "taker_buy_quote": 61.010625}, {"ts": 1773004560000, "open": 0.01777, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 8833.1, "quote_volume": 157.022518, "trades": 3, "taker_buy_volume": 5833.1, "taker_buy_quote": 103.712518}, {"ts": 1773004620000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004680000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004740000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1166.0, "quote_volume": 20.74314, "trades": 2, "taker_buy_volume": 1166.0, "taker_buy_quote": 20.74314}, {"ts": 1773004800000, "open": 0.01779, "high": 0.01783, "low": 0.01779, "close": 0.01781, "volume": 22681.9, "quote_volume": 403.946415, "trades": 7, "taker_buy_volume": 10531.9, "taker_buy_quote": 187.494165}, {"ts": 1773004860000, "open": 0.01784, "high": 0.01784, "low": 0.01783, "close": 0.01783, "volume": 6482.0, "quote_volume": 115.57813, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 7.26088}, {"ts": 1773004920000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 35107.2, "quote_volume": 625.471248, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004980000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1615.1, "quote_volume": 28.74878, "trades": 1, "taker_buy_volume": 1615.1, "taker_buy_quote": 28.74878}, {"ts": 1773005040000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 477.5, "quote_volume": 8.4995, "trades": 1, "taker_buy_volume": 477.5, "taker_buy_quote": 8.4995}, {"ts": 1773005100000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005160000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005220000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005280000, "open": 0.01781, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 1011.9, "quote_volume": 18.013001, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 10.06265}, {"ts": 1773005340000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 1017.0, "quote_volume": 18.11277, "trades": 2, "taker_buy_volume": 1017.0, "taker_buy_quote": 18.11277}, {"ts": 1773005400000, "open": 0.01781, "high": 0.01782, "low": 0.01778, "close": 0.01779, "volume": 2954.9, "quote_volume": 52.587737, "trades": 5, "taker_buy_volume": 1073.5, "taker_buy_quote": 19.12412}, {"ts": 1773005460000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1229.0, "quote_volume": 21.86391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005520000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005580000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005640000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005700000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005760000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005820000, "open": 0.01781, "high": 0.01781, "low": 0.01778, "close": 0.01778, "volume": 1163.8, "quote_volume": 20.713871, "trades": 2, "taker_buy_volume": 716.9, "taker_buy_quote": 12.767989}, {"ts": 1773005880000, "open": 0.01779, "high": 0.01782, "low": 0.01778, "close": 0.01778, "volume": 2234.4, "quote_volume": 39.785725, "trades": 5, "taker_buy_volume": 1340.6, "taker_buy_quote": 23.889492}, {"ts": 1773005940000, "open": 0.01782, "high": 0.01782, "low": 0.01778, "close": 0.01778, "volume": 2081.1, "quote_volume": 37.02443, "trades": 4, "taker_buy_volume": 561.8, "taker_buy_quote": 10.011276}, {"ts": 1773006000000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 1356.0, "quote_volume": 24.15036, "trades": 3, "taker_buy_volume": 1356.0, "taker_buy_quote": 24.15036}, {"ts": 1773006060000, "open": 0.01778, "high": 0.01781, "low": 0.01778, "close": 0.01781, "volume": 34983.4, "quote_volume": 622.074347, "trades": 10, "taker_buy_volume": 2316.5, "taker_buy_quote": 41.256865}, {"ts": 1773006120000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 1525.5, "quote_volume": 27.158985, "trades": 3, "taker_buy_volume": 1525.5, "taker_buy_quote": 27.158985}, {"ts": 1773006180000, "open": 0.0178, "high": 0.0178, "low": 0.01777, "close": 0.0178, "volume": 3045.5, "quote_volume": 54.18125, "trades": 6, "taker_buy_volume": 2090.5, "taker_buy_quote": 37.2109}, {"ts": 1773006240000, "open": 0.01777, "high": 0.0178, "low": 0.01777, "close": 0.0178, "volume": 12562.8, "quote_volume": 223.480368, "trades": 10, "taker_buy_volume": 7980.4, "taker_buy_quote": 142.05112}, {"ts": 1773006300000, "open": 0.01778, "high": 0.01781, "low": 0.01778, "close": 0.01781, "volume": 1347.3, "quote_volume": 23.980245, "trades": 3, "taker_buy_volume": 841.7, "taker_buy_quote": 14.990677}, {"ts": 1773006360000, "open": 0.01781, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 1123.0, "quote_volume": 19.98834, "trades": 2, "taker_buy_volume": 508.5, "taker_buy_quote": 9.056385}, {"ts": 1773006420000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 502.8, "quote_volume": 8.944812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006480000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1061.5, "quote_volume": 18.8947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006540000, "open": 0.01782, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 2691.6, "quote_volume": 47.946436, "trades": 5, "taker_buy_volume": 1797.8, "taker_buy_quote": 32.036796}, {"ts": 1773006600000, "open": 0.01782, "high": 0.01782, "low": 0.01779, "close": 0.01779, "volume": 81891.3, "quote_volume": 1457.441218, "trades": 9, "taker_buy_volume": 1404.4, "taker_buy_quote": 25.026408}, {"ts": 1773006660000, "open": 0.01781, "high": 0.01782, "low": 0.01779, "close": 0.01779, "volume": 3363.3, "quote_volume": 59.894272, "trades": 4, "taker_buy_volume": 2246.0, "taker_buy_quote": 40.017505}, {"ts": 1773006720000, "open": 0.01779, "high": 0.01781, "low": 0.01779, "close": 0.0178, "volume": 46417.7, "quote_volume": 826.190043, "trades": 8, "taker_buy_volume": 26975.9, "taker_buy_quote": 480.227247}, {"ts": 1773006780000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1005.6, "quote_volume": 17.89968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006840000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1117.3, "quote_volume": 19.88794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006900000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 893.8, "quote_volume": 15.918578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006960000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 2178.8, "quote_volume": 38.788785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007020000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1793.0, "quote_volume": 31.9154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007080000, "open": 0.0178, "high": 0.01783, "low": 0.0178, "close": 0.0178, "volume": 6510.4, "quote_volume": 115.952437, "trades": 4, "taker_buy_volume": 2243.9, "taker_buy_quote": 40.008737}, {"ts": 1773007140000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007200000, "open": 0.0178, "high": 0.01781, "low": 0.01776, "close": 0.01777, "volume": 46789.0, "quote_volume": 832.812612, "trades": 6, "taker_buy_volume": 1525.5, "taker_buy_quote": 27.13582}, {"ts": 1773007260000, "open": 0.01775, "high": 0.01777, "low": 0.01774, "close": 0.01774, "volume": 30702.7, "quote_volume": 545.29837, "trades": 13, "taker_buy_volume": 25320.7, "taker_buy_quote": 449.751984}, {"ts": 1773007320000, "open": 0.01777, "high": 0.01777, "low": 0.01774, "close": 0.01776, "volume": 3217.6, "quote_volume": 57.146329, "trades": 6, "taker_buy_volume": 2712.0, "taker_buy_quote": 48.176985}, {"ts": 1773007380000, "open": 0.01773, "high": 0.01773, "low": 0.01765, "close": 0.01765, "volume": 60941.9, "quote_volume": 1076.454179, "trades": 17, "taker_buy_volume": 14577.3, "taker_buy_quote": 257.671091}, {"ts": 1773007440000, "open": 0.01761, "high": 0.01763, "low": 0.01737, "close": 0.01748, "volume": 358779.6, "quote_volume": 6273.655987, "trades": 102, "taker_buy_volume": 123141.4, "taker_buy_quote": 2158.087278}, {"ts": 1773007500000, "open": 0.01747, "high": 0.01754, "low": 0.01747, "close": 0.01751, "volume": 58214.6, "quote_volume": 1018.767504, "trades": 24, "taker_buy_volume": 54521.6, "taker_buy_quote": 954.197157}, {"ts": 1773007560000, "open": 0.01758, "high": 0.01766, "low": 0.01757, "close": 0.01766, "volume": 31821.7, "quote_volume": 561.017672, "trades": 8, "taker_buy_volume": 29700.8, "taker_buy_quote": 523.709954}, {"ts": 1773007620000, "open": 0.01765, "high": 0.01777, "low": 0.01765, "close": 0.01777, "volume": 15359.7, "quote_volume": 271.920731, "trades": 16, "taker_buy_volume": 8469.3, "taker_buy_quote": 150.107071}, {"ts": 1773007680000, "open": 0.01777, "high": 0.01779, "low": 0.01771, "close": 0.01774, "volume": 21330.7, "quote_volume": 378.957268, "trades": 10, "taker_buy_volume": 14404.5, "taker_buy_quote": 256.025259}, {"ts": 1773007740000, "open": 0.01775, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 25278.3, "quote_volume": 448.49293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007800000, "open": 0.01773, "high": 0.01779, "low": 0.01771, "close": 0.01779, "volume": 50628.4, "quote_volume": 897.796291, "trades": 9, "taker_buy_volume": 3651.9, "taker_buy_quote": 64.949375}, {"ts": 1773007860000, "open": 0.01776, "high": 0.01778, "low": 0.01776, "close": 0.01777, "volume": 19447.3, "quote_volume": 345.550727, "trades": 4, "taker_buy_volume": 8187.7, "taker_buy_quote": 145.523957}, {"ts": 1773007920000, "open": 0.01775, "high": 0.01775, "low": 0.0177, "close": 0.0177, "volume": 32989.3, "quote_volume": 585.283491, "trades": 6, "taker_buy_volume": 356.4, "taker_buy_quote": 6.30828}, {"ts": 1773007980000, "open": 0.0177, "high": 0.01775, "low": 0.0177, "close": 0.01775, "volume": 177269.7, "quote_volume": 3143.698551, "trades": 25, "taker_buy_volume": 171946.1, "taker_buy_quote": 3049.397371}, {"ts": 1773008040000, "open": 0.01773, "high": 0.01775, "low": 0.01773, "close": 0.01775, "volume": 12180.3, "quote_volume": 216.136029, "trades": 4, "taker_buy_volume": 7341.0, "taker_buy_quote": 130.30275}, {"ts": 1773008100000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008160000, "open": 0.01779, "high": 0.01782, "low": 0.01779, "close": 0.01779, "volume": 19397.0, "quote_volume": 345.097908, "trades": 8, "taker_buy_volume": 6069.7, "taker_buy_quote": 107.993445}, {"ts": 1773008220000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008280000, "open": 0.01776, "high": 0.01776, "low": 0.01772, "close": 0.01772, "volume": 49057.8, "quote_volume": 870.167193, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008340000, "open": 0.01769, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 909.0, "quote_volume": 16.084755, "trades": 2, "taker_buy_volume": 909.0, "taker_buy_quote": 16.084755}, {"ts": 1773008400000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008460000, "open": 0.01766, "high": 0.01767, "low": 0.01766, "close": 0.01766, "volume": 15764.1, "quote_volume": 278.459256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008520000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008580000, "open": 0.01765, "high": 0.01765, "low": 0.01763, "close": 0.01763, "volume": 14018.6, "quote_volume": 247.261226, "trades": 7, "taker_buy_volume": 1920.7, "taker_buy_quote": 33.861941}, {"ts": 1773008640000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 1494.0, "quote_volume": 26.33922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008700000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008760000, "open": 0.01769, "high": 0.01772, "low": 0.01769, "close": 0.01772, "volume": 9246.0, "quote_volume": 163.746279, "trades": 4, "taker_buy_volume": 6151.3, "taker_buy_quote": 109.001036}, {"ts": 1773008820000, "open": 0.01777, "high": 0.01778, "low": 0.01775, "close": 0.01775, "volume": 3433.7, "quote_volume": 60.98829, "trades": 6, "taker_buy_volume": 1525.5, "taker_buy_quote": 27.11774}, {"ts": 1773008880000, "open": 0.01775, "high": 0.01782, "low": 0.01774, "close": 0.01782, "volume": 33056.3, "quote_volume": 588.070464, "trades": 17, "taker_buy_volume": 32095.8, "taker_buy_quote": 571.025576}, {"ts": 1773008940000, "open": 0.01784, "high": 0.01784, "low": 0.01778, "close": 0.01779, "volume": 30772.5, "quote_volume": 547.532772, "trades": 8, "taker_buy_volume": 2087.6, "taker_buy_quote": 37.168769}, {"ts": 1773009000000, "open": 0.01778, "high": 0.01778, "low": 0.01773, "close": 0.01773, "volume": 3338.1, "quote_volume": 59.275395, "trades": 6, "taker_buy_volume": 1931.1, "taker_buy_quote": 34.316313}, {"ts": 1773009060000, "open": 0.01772, "high": 0.01775, "low": 0.0177, "close": 0.01773, "volume": 17520.7, "quote_volume": 310.49138, "trades": 13, "taker_buy_volume": 4616.5, "taker_buy_quote": 81.900865}, {"ts": 1773009120000, "open": 0.01772, "high": 0.01781, "low": 0.01772, "close": 0.01781, "volume": 7374.4, "quote_volume": 131.133684, "trades": 4, "taker_buy_volume": 6238.3, "taker_buy_quote": 110.991717}, {"ts": 1773009180000, "open": 0.01783, "high": 0.01785, "low": 0.01783, "close": 0.01785, "volume": 4137.9, "quote_volume": 73.813589, "trades": 6, "taker_buy_volume": 2191.0, "taker_buy_quote": 39.100362}, {"ts": 1773009240000, "open": 0.01786, "high": 0.01786, "low": 0.01784, "close": 0.01785, "volume": 10338.0, "quote_volume": 184.605199, "trades": 9, "taker_buy_volume": 7748.6, "taker_buy_quote": 138.389996}, {"ts": 1773009300000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 1582.3, "quote_volume": 28.233381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009360000, "open": 0.01788, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 66518.0, "quote_volume": 1190.439093, "trades": 11, "taker_buy_volume": 66518.0, "taker_buy_quote": 1190.439093}, {"ts": 1773009420000, "open": 0.01791, "high": 0.01795, "low": 0.0179, "close": 0.01794, "volume": 38335.2, "quote_volume": 687.083048, "trades": 16, "taker_buy_volume": 9315.3, "taker_buy_quote": 167.024944}, {"ts": 1773009480000, "open": 0.01789, "high": 0.0179, "low": 0.01787, "close": 0.0179, "volume": 22649.0, "quote_volume": 405.185786, "trades": 5, "taker_buy_volume": 558.6, "taker_buy_quote": 9.99894}, {"ts": 1773009540000, "open": 0.01789, "high": 0.01795, "low": 0.01789, "close": 0.01795, "volume": 34165.9, "quote_volume": 612.546163, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009600000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 2531.5, "quote_volume": 45.41511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009660000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 11136.4, "quote_volume": 200.009744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009720000, "open": 0.01793, "high": 0.01794, "low": 0.01792, "close": 0.01792, "volume": 2329.4, "quote_volume": 41.780115, "trades": 3, "taker_buy_volume": 2003.6, "taker_buy_quote": 35.941779}, {"ts": 1773009780000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 11159.7, "quote_volume": 199.981824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009840000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009900000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009960000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010020000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010080000, "open": 0.01797, "high": 0.01808, "low": 0.01797, "close": 0.01803, "volume": 218827.1, "quote_volume": 3949.074907, "trades": 41, "taker_buy_volume": 161870.7, "taker_buy_quote": 2921.444225}, {"ts": 1773010140000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 49905.4, "quote_volume": 898.848116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010200000, "open": 0.01802, "high": 0.01802, "low": 0.01799, "close": 0.01799, "volume": 18167.7, "quote_volume": 327.220964, "trades": 6, "taker_buy_volume": 11098.7, "taker_buy_quote": 199.998574}, {"ts": 1773010260000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010320000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 6525.0, "quote_volume": 117.64575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010380000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010440000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010500000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 6525.0, "quote_volume": 117.711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010560000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 634.8, "quote_volume": 11.45814, "trades": 1, "taker_buy_volume": 634.8, "taker_buy_quote": 11.45814}, {"ts": 1773010620000, "open": 0.01803, "high": 0.01804, "low": 0.01803, "close": 0.01804, "volume": 7164.0, "quote_volume": 129.17331, "trades": 2, "taker_buy_volume": 639.0, "taker_buy_quote": 11.52756}, {"ts": 1773010680000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01801, "volume": 36219.1, "quote_volume": 652.668182, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010740000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 1425.3, "quote_volume": 25.674288, "trades": 3, "taker_buy_volume": 944.4, "taker_buy_quote": 17.018088}, {"ts": 1773010800000, "open": 0.01802, "high": 0.01802, "low": 0.01794, "close": 0.01795, "volume": 9046.6, "quote_volume": 162.908029, "trades": 6, "taker_buy_volume": 614.5, "taker_buy_quote": 11.030275}, {"ts": 1773010860000, "open": 0.01802, "high": 0.01803, "low": 0.018, "close": 0.018, "volume": 11346.0, "quote_volume": 204.526362, "trades": 5, "taker_buy_volume": 7080.6, "taker_buy_quote": 127.657662}, {"ts": 1773010920000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 46962.9, "quote_volume": 845.525991, "trades": 12, "taker_buy_volume": 12854.1, "taker_buy_quote": 231.502341}, {"ts": 1773010980000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011040000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 444.4, "quote_volume": 7.9992, "trades": 1, "taker_buy_volume": 444.4, "taker_buy_quote": 7.9992}, {"ts": 1773011100000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 442.0, "quote_volume": 7.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011160000, "open": 0.01801, "high": 0.01801, "low": 0.01797, "close": 0.01797, "volume": 6728.8, "quote_volume": 121.123488, "trades": 6, "taker_buy_volume": 1173.2, "taker_buy_quote": 21.082404}, {"ts": 1773011220000, "open": 0.01796, "high": 0.01797, "low": 0.01795, "close": 0.01797, "volume": 2739.5, "quote_volume": 49.202933, "trades": 4, "taker_buy_volume": 1223.2, "taker_buy_quote": 21.980904}, {"ts": 1773011280000, "open": 0.01795, "high": 0.01796, "low": 0.0179, "close": 0.01794, "volume": 56329.1, "quote_volume": 1009.589105, "trades": 19, "taker_buy_volume": 8126.0, "taker_buy_quote": 145.671521}, {"ts": 1773011340000, "open": 0.01796, "high": 0.01796, "low": 0.01795, "close": 0.01795, "volume": 2446.8, "quote_volume": 43.936308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011400000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011460000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011520000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 555.6, "quote_volume": 9.939684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011580000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 6194.5, "quote_volume": 110.999329, "trades": 2, "taker_buy_volume": 5583.4, "taker_buy_quote": 100.054528}, {"ts": 1773011640000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 453.4, "quote_volume": 8.129462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011700000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011760000, "open": 0.01794, "high": 0.01794, "low": 0.01791, "close": 0.01791, "volume": 1620.2, "quote_volume": 29.034543, "trades": 3, "taker_buy_volume": 558.7, "taker_buy_quote": 10.023078}, {"ts": 1773011820000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011880000, "open": 0.0179, "high": 0.0179, "low": 0.01788, "close": 0.01789, "volume": 4042.5, "quote_volume": 72.330472, "trades": 7, "taker_buy_volume": 1629.2, "taker_buy_quote": 29.16268}, {"ts": 1773011940000, "open": 0.01791, "high": 0.01791, "low": 0.01788, "close": 0.01789, "volume": 8085.8, "quote_volume": 144.660611, "trades": 4, "taker_buy_volume": 7527.1, "taker_buy_quote": 134.671055}, {"ts": 1773012000000, "open": 0.01789, "high": 0.01789, "low": 0.01786, "close": 0.01788, "volume": 2471.8, "quote_volume": 44.180616, "trades": 5, "taker_buy_volume": 1460.6, "taker_buy_quote": 26.120584}, {"ts": 1773012060000, "open": 0.01788, "high": 0.01793, "low": 0.01788, "close": 0.0179, "volume": 7781.3, "quote_volume": 139.23833, "trades": 5, "taker_buy_volume": 7334.4, "taker_buy_quote": 131.23882}, {"ts": 1773012120000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 1388.8, "quote_volume": 24.873408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012180000, "open": 0.01791, "high": 0.01794, "low": 0.01791, "close": 0.01794, "volume": 1166.7, "quote_volume": 20.912265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012240000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012300000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012360000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012420000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 795.6, "quote_volume": 14.28102, "trades": 1, "taker_buy_volume": 795.6, "taker_buy_quote": 14.28102}, {"ts": 1773012480000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012540000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012600000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 692.1, "quote_volume": 12.416274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012660000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012720000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012780000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012840000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012900000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012960000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 2000.0, "quote_volume": 35.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013020000, "open": 0.01796, "high": 0.01796, "low": 0.01793, "close": 0.01793, "volume": 2932.7, "quote_volume": 52.617673, "trades": 5, "taker_buy_volume": 1759.5, "taker_buy_quote": 31.582197}, {"ts": 1773013080000, "open": 0.01792, "high": 0.01792, "low": 0.0179, "close": 0.0179, "volume": 4462.8, "quote_volume": 79.94088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013140000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013200000, "open": 0.01791, "high": 0.01791, "low": 0.01789, "close": 0.0179, "volume": 1567.4, "quote_volume": 28.056516, "trades": 3, "taker_buy_volume": 1067.4, "taker_buy_quote": 19.111516}, {"ts": 1773013260000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 3002.4, "quote_volume": 53.718492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013320000, "open": 0.01786, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 14891.0, "quote_volume": 266.166173, "trades": 8, "taker_buy_volume": 13401.4, "taker_buy_quote": 239.561917}, {"ts": 1773013380000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 995.0, "quote_volume": 17.78306, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 11.04984}, {"ts": 1773013440000, "open": 0.01787, "high": 0.01787, "low": 0.01785, "close": 0.01785, "volume": 26100.0, "quote_volume": 466.118063, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013500000, "open": 0.01783, "high": 0.01784, "low": 0.01782, "close": 0.01784, "volume": 6537.1, "quote_volume": 116.531107, "trades": 4, "taker_buy_volume": 969.3, "taker_buy_quote": 17.287113}, {"ts": 1773013560000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 1457.8, "quote_volume": 26.011646, "trades": 3, "taker_buy_volume": 955.0, "taker_buy_quote": 17.041694}, {"ts": 1773013620000, "open": 0.01783, "high": 0.01786, "low": 0.01783, "close": 0.01783, "volume": 35359.9, "quote_volume": 631.026583, "trades": 7, "taker_buy_volume": 5602.2, "taker_buy_quote": 100.055292}, {"ts": 1773013680000, "open": 0.01779, "high": 0.01781, "low": 0.01779, "close": 0.01781, "volume": 949.7, "quote_volume": 16.904101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013740000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 36926.0, "quote_volume": 659.022938, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013800000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013860000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013920000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 522.2, "quote_volume": 9.305604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013980000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.01779, "volume": 3192.7, "quote_volume": 56.803783, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 10.057}, {"ts": 1773014040000, "open": 0.0178, "high": 0.01782, "low": 0.0178, "close": 0.01782, "volume": 16498.0, "quote_volume": 293.899761, "trades": 8, "taker_buy_volume": 13439.3, "taker_buy_quote": 239.393727}, {"ts": 1773014100000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014160000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014220000, "open": 0.01781, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 5206.6, "quote_volume": 92.657404, "trades": 4, "taker_buy_volume": 1599.5, "taker_buy_quote": 28.487095}, {"ts": 1773014280000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 2809.6, "quote_volume": 49.982784, "trades": 3, "taker_buy_volume": 2809.6, "taker_buy_quote": 49.982784}, {"ts": 1773014340000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 47242.4, "quote_volume": 840.751685, "trades": 8, "taker_buy_volume": 40158.7, "taker_buy_quote": 714.732662}, {"ts": 1773014400000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 3026.5, "quote_volume": 53.860025, "trades": 5, "taker_buy_volume": 1859.0, "taker_buy_quote": 33.0902}, {"ts": 1773014460000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 2000.0, "quote_volume": 35.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014520000, "open": 0.01783, "high": 0.01784, "low": 0.01783, "close": 0.01784, "volume": 8520.0, "quote_volume": 151.97383, "trades": 3, "taker_buy_volume": 7905.5, "taker_buy_quote": 141.01115}, {"ts": 1773014580000, "open": 0.01783, "high": 0.01795, "low": 0.01782, "close": 0.01791, "volume": 593675.9, "quote_volume": 10626.885053, "trades": 80, "taker_buy_volume": 551118.7, "taker_buy_quote": 9865.091244}, {"ts": 1773014640000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 11685.1, "quote_volume": 209.16329, "trades": 6, "taker_buy_volume": 10518.4, "taker_buy_quote": 188.27936}, {"ts": 1773014700000, "open": 0.01797, "high": 0.01801, "low": 0.01797, "close": 0.01801, "volume": 2435.5, "quote_volume": 43.790515, "trades": 2, "taker_buy_volume": 614.5, "taker_buy_quote": 11.067145}, {"ts": 1773014760000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.01799, "volume": 3952.5, "quote_volume": 71.083269, "trades": 3, "taker_buy_volume": 1173.2, "taker_buy_quote": 21.111455}, {"ts": 1773014820000, "open": 0.01797, "high": 0.01801, "low": 0.01797, "close": 0.01798, "volume": 45404.2, "quote_volume": 816.533448, "trades": 11, "taker_buy_volume": 20345.0, "taker_buy_quote": 365.81474}, {"ts": 1773014880000, "open": 0.01801, "high": 0.01803, "low": 0.01799, "close": 0.01801, "volume": 13291.7, "quote_volume": 239.264129, "trades": 5, "taker_buy_volume": 6159.0, "taker_buy_quote": 110.934702}, {"ts": 1773014940000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 23677.6, "quote_volume": 426.307845, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015000000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.01799, "volume": 30570.9, "quote_volume": 550.064128, "trades": 10, "taker_buy_volume": 8358.9, "taker_buy_quote": 150.303637}, {"ts": 1773015060000, "open": 0.01798, "high": 0.01803, "low": 0.01798, "close": 0.01803, "volume": 22701.4, "quote_volume": 409.162709, "trades": 8, "taker_buy_volume": 21706.9, "taker_buy_quote": 391.262814}, {"ts": 1773015120000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 552.5, "quote_volume": 9.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015180000, "open": 0.018, "high": 0.018, "low": 0.01797, "close": 0.01799, "volume": 10634.3, "quote_volume": 191.232893, "trades": 9, "taker_buy_volume": 4588.1, "taker_buy_quote": 82.539919}, {"ts": 1773015240000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 15049.2, "quote_volume": 270.741253, "trades": 8, "taker_buy_volume": 8524.2, "taker_buy_quote": 153.356503}, {"ts": 1773015300000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 11752.7, "quote_volume": 211.458385, "trades": 6, "taker_buy_volume": 4675.2, "taker_buy_quote": 84.13416}, {"ts": 1773015360000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 11937.5, "quote_volume": 214.755625, "trades": 2, "taker_buy_volume": 11937.5, "taker_buy_quote": 214.755625}, {"ts": 1773015420000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.01799, "volume": 1709.8, "quote_volume": 30.758405, "trades": 3, "taker_buy_volume": 1117.3, "taker_buy_quote": 20.105255}, {"ts": 1773015480000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 2375.7, "quote_volume": 42.789672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015540000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 4867.9, "quote_volume": 87.633249, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015600000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1942.0, "quote_volume": 34.97542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015660000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 1602.2, "quote_volume": 28.866119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015720000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015780000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 4142.5, "quote_volume": 74.64785, "trades": 2, "taker_buy_volume": 2160.8, "taker_buy_quote": 38.937616}, {"ts": 1773015840000, "open": 0.018, "high": 0.018, "low": 0.01795, "close": 0.01796, "volume": 9714.9, "quote_volume": 174.491677, "trades": 6, "taker_buy_volume": 1061.5, "taker_buy_quote": 19.101413}, {"ts": 1773015900000, "open": 0.01798, "high": 0.018, "low": 0.01796, "close": 0.01796, "volume": 16310.0, "quote_volume": 293.147673, "trades": 8, "taker_buy_volume": 6918.5, "taker_buy_quote": 124.403568}, {"ts": 1773015960000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 2672.3, "quote_volume": 48.142692, "trades": 3, "taker_buy_volume": 1456.9, "taker_buy_quote": 26.253338}, {"ts": 1773016020000, "open": 0.01802, "high": 0.01802, "low": 0.018, "close": 0.018, "volume": 3091.4, "quote_volume": 55.683514, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016080000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 7803.2, "quote_volume": 140.7327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016140000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 2049.8, "quote_volume": 36.99889, "trades": 1, "taker_buy_volume": 2049.8, "taker_buy_quote": 36.99889}, {"ts": 1773016200000, "open": 0.01805, "high": 0.01811, "low": 0.01805, "close": 0.0181, "volume": 46157.4, "quote_volume": 834.348898, "trades": 13, "taker_buy_volume": 27585.6, "taker_buy_quote": 498.329818}, {"ts": 1773016260000, "open": 0.0181, "high": 0.01814, "low": 0.0181, "close": 0.0181, "volume": 25517.0, "quote_volume": 461.89244, "trades": 9, "taker_buy_volume": 2383.6, "taker_buy_quote": 43.171856}, {"ts": 1773016320000, "open": 0.01806, "high": 0.0181, "low": 0.01806, "close": 0.0181, "volume": 27353.4, "quote_volume": 494.802067, "trades": 8, "taker_buy_volume": 2075.6, "taker_buy_quote": 37.563916}, {"ts": 1773016380000, "open": 0.01809, "high": 0.01815, "low": 0.01809, "close": 0.01813, "volume": 52787.8, "quote_volume": 957.472877, "trades": 12, "taker_buy_volume": 5509.2, "taker_buy_quote": 99.99198}, {"ts": 1773016440000, "open": 0.01815, "high": 0.01815, "low": 0.01812, "close": 0.01812, "volume": 17001.4, "quote_volume": 308.074869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016500000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 23291.3, "quote_volume": 422.504182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016560000, "open": 0.01817, "high": 0.01818, "low": 0.01816, "close": 0.01816, "volume": 50851.4, "quote_volume": 924.040336, "trades": 9, "taker_buy_volume": 13921.2, "taker_buy_quote": 253.019084}, {"ts": 1773016620000, "open": 0.01813, "high": 0.01813, "low": 0.01811, "close": 0.01811, "volume": 1312.7, "quote_volume": 23.784509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016680000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 1003.8, "quote_volume": 18.178818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016740000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1111.2, "quote_volume": 20.11272, "trades": 2, "taker_buy_volume": 1111.2, "taker_buy_quote": 20.11272}, {"ts": 1773016800000, "open": 0.01808, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 6475.7, "quote_volume": 117.085656, "trades": 3, "taker_buy_volume": 944.4, "taker_buy_quote": 17.079752}, {"ts": 1773016860000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.0181, "volume": 3727.0, "quote_volume": 67.444207, "trades": 4, "taker_buy_volume": 1666.6, "taker_buy_quote": 30.171571}, {"ts": 1773016920000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 1660.0, "quote_volume": 30.039956, "trades": 3, "taker_buy_volume": 1055.6, "taker_buy_quote": 19.10636}, {"ts": 1773016980000, "open": 0.01811, "high": 0.01811, "low": 0.01808, "close": 0.01809, "volume": 41492.0, "quote_volume": 751.181736, "trades": 11, "taker_buy_volume": 888.8, "taker_buy_quote": 16.078392}, {"ts": 1773017040000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 1222.2, "quote_volume": 22.097376, "trades": 2, "taker_buy_volume": 1222.2, "taker_buy_quote": 22.097376}, {"ts": 1773017100000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 1176.7, "quote_volume": 21.270591, "trades": 2, "taker_buy_volume": 1176.7, "taker_buy_quote": 21.270591}, {"ts": 1773017160000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 1771.7, "quote_volume": 32.043942, "trades": 3, "taker_buy_volume": 1222.2, "taker_buy_quote": 22.103487}, {"ts": 1773017220000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 4776.8, "quote_volume": 86.352332, "trades": 5, "taker_buy_volume": 1777.8, "taker_buy_quote": 32.160402}, {"ts": 1773017280000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017340000, "open": 0.01806, "high": 0.01806, "low": 0.01803, "close": 0.01803, "volume": 5580.0, "quote_volume": 100.74932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017400000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 4292.2, "quote_volume": 77.47421, "trades": 3, "taker_buy_volume": 415.6, "taker_buy_quote": 7.50158}, {"ts": 1773017460000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017520000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017580000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.01811, "volume": 11670.9, "quote_volume": 211.260969, "trades": 10, "taker_buy_volume": 5893.7, "taker_buy_quote": 106.693649}, {"ts": 1773017640000, "open": 0.01809, "high": 0.01812, "low": 0.01808, "close": 0.01808, "volume": 36783.4, "quote_volume": 665.909751, "trades": 13, "taker_buy_volume": 35346.9, "taker_buy_quote": 639.927886}, {"ts": 1773017700000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 4872.0, "quote_volume": 88.08576, "trades": 3, "taker_buy_volume": 4374.8, "taker_buy_quote": 79.096384}, {"ts": 1773017760000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 17481.0, "quote_volume": 316.246282, "trades": 3, "taker_buy_volume": 1499.2, "taker_buy_quote": 27.13552}, {"ts": 1773017820000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 6428.0, "quote_volume": 116.3468, "trades": 4, "taker_buy_volume": 1332.0, "taker_buy_quote": 24.1092}, {"ts": 1773017880000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 1710.1, "quote_volume": 30.947315, "trades": 3, "taker_buy_volume": 611.1, "taker_buy_quote": 11.06091}, {"ts": 1773017940000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 3225.5, "quote_volume": 58.380835, "trades": 6, "taker_buy_volume": 1577.0, "taker_buy_quote": 28.55947}, {"ts": 1773018000000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 604.4, "quote_volume": 10.93964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018060000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 17135.7, "quote_volume": 310.315988, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018120000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 30987.2, "quote_volume": 560.64922, "trades": 8, "taker_buy_volume": 9494.8, "taker_buy_quote": 171.685984}, {"ts": 1773018180000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 2000.0, "quote_volume": 36.19, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.1}, {"ts": 1773018240000, "open": 0.01808, "high": 0.01809, "low": 0.01804, "close": 0.01804, "volume": 24267.4, "quote_volume": 438.293851, "trades": 12, "taker_buy_volume": 1777.8, "taker_buy_quote": 32.143179}, {"ts": 1773018300000, "open": 0.01806, "high": 0.01806, "low": 0.01792, "close": 0.01795, "volume": 132974.3, "quote_volume": 2389.908681, "trades": 30, "taker_buy_volume": 26668.2, "taker_buy_quote": 479.105458}, {"ts": 1773018360000, "open": 0.01796, "high": 0.01797, "low": 0.01795, "close": 0.01797, "volume": 4753.6, "quote_volume": 85.383545, "trades": 4, "taker_buy_volume": 3642.5, "taker_buy_quote": 65.4393}, {"ts": 1773018420000, "open": 0.01794, "high": 0.01797, "low": 0.01794, "close": 0.01797, "volume": 1936.7, "quote_volume": 34.780687, "trades": 4, "taker_buy_volume": 1061.5, "taker_buy_quote": 19.075155}, {"ts": 1773018480000, "open": 0.01797, "high": 0.01798, "low": 0.01795, "close": 0.01796, "volume": 3201.4, "quote_volume": 57.509793, "trades": 6, "taker_buy_volume": 1675.9, "taker_buy_quote": 30.122068}, {"ts": 1773018540000, "open": 0.01798, "high": 0.01801, "low": 0.01798, "close": 0.01801, "volume": 13840.1, "quote_volume": 249.116968, "trades": 8, "taker_buy_volume": 13306.3, "taker_buy_quote": 239.513906}, {"ts": 1773018600000, "open": 0.01801, "high": 0.01805, "low": 0.01801, "close": 0.01801, "volume": 7209.0, "quote_volume": 129.862954, "trades": 7, "taker_buy_volume": 5220.1, "taker_buy_quote": 94.038445}, {"ts": 1773018660000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1049.7, "quote_volume": 18.905097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018720000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 607.7, "quote_volume": 10.944677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018780000, "open": 0.018, "high": 0.018, "low": 0.01797, "close": 0.01798, "volume": 15155.7, "quote_volume": 272.60612, "trades": 7, "taker_buy_volume": 12828.8, "taker_buy_quote": 230.75081}, {"ts": 1773018840000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 1657.4, "quote_volume": 29.827123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018900000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 3266.9, "quote_volume": 58.783201, "trades": 4, "taker_buy_volume": 614.5, "taker_buy_quote": 11.061}, {"ts": 1773018960000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1719.4, "quote_volume": 30.9492, "trades": 3, "taker_buy_volume": 614.5, "taker_buy_quote": 11.061}, {"ts": 1773019020000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 6918.4, "quote_volume": 124.535644, "trades": 7, "taker_buy_volume": 1058.9, "taker_buy_quote": 19.064644}, {"ts": 1773019080000, "open": 0.018, "high": 0.01804, "low": 0.018, "close": 0.018, "volume": 27765.3, "quote_volume": 500.374916, "trades": 8, "taker_buy_volume": 11175.8, "taker_buy_quote": 201.284462}, {"ts": 1773019140000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 1049.7, "quote_volume": 18.900677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019200000, "open": 0.01799, "high": 0.018, "low": 0.01796, "close": 0.01798, "volume": 2453.0, "quote_volume": 44.111135, "trades": 5, "taker_buy_volume": 1564.2, "taker_buy_quote": 28.139399}, {"ts": 1773019260000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 1114.8, "quote_volume": 20.050224, "trades": 2, "taker_buy_volume": 1114.8, "taker_buy_quote": 20.050224}, {"ts": 1773019320000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019380000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019440000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 994.4, "quote_volume": 17.889256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019500000, "open": 0.01799, "high": 0.01801, "low": 0.01799, "close": 0.01801, "volume": 1988.9, "quote_volume": 35.793571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019560000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 497.2, "quote_volume": 8.9496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019620000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 1503.5, "quote_volume": 27.05858, "trades": 3, "taker_buy_volume": 1061.5, "taker_buy_quote": 19.107}, {"ts": 1773019680000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 2706.8, "quote_volume": 48.70036, "trades": 3, "taker_buy_volume": 2706.8, "taker_buy_quote": 48.70036}, {"ts": 1773019740000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 558.7, "quote_volume": 10.045426, "trades": 1, "taker_buy_volume": 558.7, "taker_buy_quote": 10.045426}, {"ts": 1773019800000, "open": 0.01797, "high": 0.01797, "low": 0.01795, "close": 0.01796, "volume": 10875.1, "quote_volume": 195.27304, "trades": 3, "taker_buy_volume": 5886.3, "taker_buy_quote": 105.72408}, {"ts": 1773019860000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 5575.6, "quote_volume": 100.026264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019920000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 2446.8, "quote_volume": 43.895592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019980000, "open": 0.018, "high": 0.01803, "low": 0.018, "close": 0.01803, "volume": 12317.4, "quote_volume": 221.92241, "trades": 7, "taker_buy_volume": 11875.4, "taker_buy_quote": 213.96641}, {"ts": 1773020040000, "open": 0.01804, "high": 0.01807, "low": 0.01804, "close": 0.01806, "volume": 11827.0, "quote_volume": 213.402345, "trades": 8, "taker_buy_volume": 10777.3, "taker_buy_quote": 194.453603}, {"ts": 1773020100000, "open": 0.01803, "high": 0.01804, "low": 0.01803, "close": 0.01804, "volume": 6544.2, "quote_volume": 118.051809, "trades": 5, "taker_buy_volume": 5546.3, "taker_buy_quote": 100.055252}, {"ts": 1773020160000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 5531.3, "quote_volume": 100.005904, "trades": 2, "taker_buy_volume": 5531.3, "taker_buy_quote": 100.005904}, {"ts": 1773020220000, "open": 0.01809, "high": 0.01813, "low": 0.01809, "close": 0.01811, "volume": 4601.4, "quote_volume": 83.329094, "trades": 4, "taker_buy_volume": 442.0, "taker_buy_quote": 8.01346}, {"ts": 1773020280000, "open": 0.01813, "high": 0.01813, "low": 0.01811, "close": 0.01811, "volume": 12545.0, "quote_volume": 227.231938, "trades": 6, "taker_buy_volume": 2099.4, "taker_buy_quote": 38.062122}, {"ts": 1773020340000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 1538.6, "quote_volume": 27.853056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020400000, "open": 0.0181, "high": 0.0181, "low": 0.01806, "close": 0.01806, "volume": 1387.3, "quote_volume": 25.084131, "trades": 3, "taker_buy_volume": 611.1, "taker_buy_quote": 11.054799}, {"ts": 1773020460000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 555.6, "quote_volume": 10.061916, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 10.061916}, {"ts": 1773020520000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.01809, "volume": 7980.8, "quote_volume": 144.378811, "trades": 6, "taker_buy_volume": 1111.1, "taker_buy_quote": 20.11091}, {"ts": 1773020580000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020640000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 25101.6, "quote_volume": 454.33896, "trades": 7, "taker_buy_volume": 13054.8, "taker_buy_quote": 236.29188}, {"ts": 1773020700000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 1645.3, "quote_volume": 29.747024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020760000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 3552.5, "quote_volume": 64.2592, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.09}, {"ts": 1773020820000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 1547.0, "quote_volume": 27.94324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020880000, "open": 0.01804, "high": 0.01806, "low": 0.01804, "close": 0.01806, "volume": 6363.6, "quote_volume": 114.82695, "trades": 4, "taker_buy_volume": 1380.3, "taker_buy_quote": 24.928218}, {"ts": 1773020940000, "open": 0.01804, "high": 0.01804, "low": 0.01801, "close": 0.01801, "volume": 119343.5, "quote_volume": 2151.542889, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021000000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021060000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 23621.2, "quote_volume": 424.720349, "trades": 6, "taker_buy_volume": 8089.2, "taker_buy_quote": 145.454989}, {"ts": 1773021120000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021180000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021240000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021300000, "open": 0.01796, "high": 0.01798, "low": 0.01794, "close": 0.01795, "volume": 10706.6, "quote_volume": 192.222412, "trades": 7, "taker_buy_volume": 7108.8, "taker_buy_quote": 127.67788}, {"ts": 1773021360000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01794, "volume": 12998.8, "quote_volume": 233.308682, "trades": 4, "taker_buy_volume": 11021.0, "taker_buy_quote": 197.82695}, {"ts": 1773021420000, "open": 0.01795, "high": 0.01797, "low": 0.01795, "close": 0.01797, "volume": 16177.6, "quote_volume": 290.50448, "trades": 8, "taker_buy_volume": 15566.5, "taker_buy_quote": 279.535235}, {"ts": 1773021480000, "open": 0.01797, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 2198.4, "quote_volume": 39.510775, "trades": 3, "taker_buy_volume": 552.7, "taker_buy_quote": 9.937546}, {"ts": 1773021540000, "open": 0.01797, "high": 0.01797, "low": 0.01792, "close": 0.01792, "volume": 4447.3, "quote_volume": 79.888344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021600000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 6525.0, "quote_volume": 117.0585, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.0585}, {"ts": 1773021660000, "open": 0.01793, "high": 0.01793, "low": 0.01791, "close": 0.01791, "volume": 10352.0, "quote_volume": 185.530012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021720000, "open": 0.01791, "high": 0.01794, "low": 0.0179, "close": 0.01792, "volume": 26201.3, "quote_volume": 469.547046, "trades": 7, "taker_buy_volume": 13762.5, "taker_buy_quote": 246.657082}, {"ts": 1773021780000, "open": 0.0179, "high": 0.01791, "low": 0.01789, "close": 0.01791, "volume": 22645.5, "quote_volume": 405.279064, "trades": 7, "taker_buy_volume": 20486.1, "taker_buy_quote": 366.625804}, {"ts": 1773021840000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 20640.7, "quote_volume": 369.665493, "trades": 8, "taker_buy_volume": 18585.2, "taker_buy_quote": 332.860932}, {"ts": 1773021900000, "open": 0.01789, "high": 0.0179, "low": 0.01788, "close": 0.01789, "volume": 5354.2, "quote_volume": 95.804494, "trades": 6, "taker_buy_volume": 1573.0, "taker_buy_quote": 28.151082}, {"ts": 1773021960000, "open": 0.01792, "high": 0.01792, "low": 0.01788, "close": 0.0179, "volume": 6677.3, "quote_volume": 119.440484, "trades": 5, "taker_buy_volume": 6121.7, "taker_buy_quote": 109.5008}, {"ts": 1773022020000, "open": 0.01787, "high": 0.01789, "low": 0.01787, "close": 0.01789, "volume": 2279.6, "quote_volume": 40.773106, "trades": 5, "taker_buy_volume": 1011.2, "taker_buy_quote": 18.090368}, {"ts": 1773022080000, "open": 0.01792, "high": 0.01794, "low": 0.01791, "close": 0.01794, "volume": 3565.6, "quote_volume": 63.901142, "trades": 7, "taker_buy_volume": 2122.9, "taker_buy_quote": 38.048514}, {"ts": 1773022140000, "open": 0.01794, "high": 0.01794, "low": 0.01792, "close": 0.01793, "volume": 9292.8, "quote_volume": 166.670058, "trades": 8, "taker_buy_volume": 2277.4, "taker_buy_quote": 40.833782}, {"ts": 1773022200000, "open": 0.01792, "high": 0.01794, "low": 0.01792, "close": 0.01793, "volume": 12948.4, "quote_volume": 232.069381, "trades": 5, "taker_buy_volume": 1787.7, "taker_buy_quote": 32.065193}, {"ts": 1773022260000, "open": 0.01793, "high": 0.01793, "low": 0.01791, "close": 0.01791, "volume": 1611.1, "quote_volume": 28.872579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022320000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 2584.2, "quote_volume": 46.251, "trades": 5, "taker_buy_volume": 2584.2, "taker_buy_quote": 46.251}, {"ts": 1773022380000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 2067.1, "quote_volume": 36.934049, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022440000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 732.3, "quote_volume": 13.086201, "trades": 1, "taker_buy_volume": 732.3, "taker_buy_quote": 13.086201}, {"ts": 1773022500000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 5597.9, "quote_volume": 99.978494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022560000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022620000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022680000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022740000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022800000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022860000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 1669.0, "quote_volume": 29.75827, "trades": 1, "taker_buy_volume": 1669.0, "taker_buy_quote": 29.75827}, {"ts": 1773022920000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 6525.0, "quote_volume": 116.406, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 116.406}, {"ts": 1773022980000, "open": 0.01785, "high": 0.01787, "low": 0.01785, "close": 0.01787, "volume": 7427.1, "quote_volume": 132.655807, "trades": 5, "taker_buy_volume": 7427.1, "taker_buy_quote": 132.655807}, {"ts": 1773023040000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 1684.3, "quote_volume": 30.098441, "trades": 1, "taker_buy_volume": 1684.3, "taker_buy_quote": 30.098441}, {"ts": 1773023100000, "open": 0.01786, "high": 0.01786, "low": 0.01784, "close": 0.01784, "volume": 10220.6, "quote_volume": 182.440754, "trades": 5, "taker_buy_volume": 3695.6, "taker_buy_quote": 65.969504}, {"ts": 1773023160000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023220000, "open": 0.01783, "high": 0.01784, "low": 0.01783, "close": 0.01784, "volume": 2498.3, "quote_volume": 44.561673, "trades": 2, "taker_buy_volume": 2498.3, "taker_buy_quote": 44.561673}, {"ts": 1773023280000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023340000, "open": 0.01784, "high": 0.01785, "low": 0.01784, "close": 0.01785, "volume": 5047.0, "quote_volume": 90.040684, "trades": 4, "taker_buy_volume": 5047.0, "taker_buy_quote": 90.040684}, {"ts": 1773023400000, "open": 0.01786, "high": 0.01787, "low": 0.01783, "close": 0.01787, "volume": 4344.6, "quote_volume": 77.592486, "trades": 3, "taker_buy_volume": 3706.7, "taker_buy_quote": 66.218729}, {"ts": 1773023460000, "open": 0.01786, "high": 0.01786, "low": 0.01784, "close": 0.01785, "volume": 14102.5, "quote_volume": 251.764732, "trades": 7, "taker_buy_volume": 6401.2, "taker_buy_quote": 114.30829}, {"ts": 1773023520000, "open": 0.01785, "high": 0.01788, "low": 0.01785, "close": 0.01788, "volume": 44876.1, "quote_volume": 801.333343, "trades": 11, "taker_buy_volume": 44876.1, "taker_buy_quote": 801.333343}, {"ts": 1773023580000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 1735.1, "quote_volume": 31.023588, "trades": 1, "taker_buy_volume": 1735.1, "taker_buy_quote": 31.023588}, {"ts": 1773023640000, "open": 0.0179, "high": 0.01791, "low": 0.01789, "close": 0.01791, "volume": 51574.1, "quote_volume": 923.198073, "trades": 12, "taker_buy_volume": 50018.6, "taker_buy_quote": 895.370178}, {"ts": 1773023700000, "open": 0.0179, "high": 0.01796, "low": 0.0179, "close": 0.01796, "volume": 29957.2, "quote_volume": 537.31786, "trades": 17, "taker_buy_volume": 28592.2, "taker_buy_quote": 512.862136}, {"ts": 1773023760000, "open": 0.01796, "high": 0.01808, "low": 0.01796, "close": 0.01808, "volume": 23847.0, "quote_volume": 429.776645, "trades": 13, "taker_buy_volume": 22408.1, "taker_buy_quote": 403.861071}, {"ts": 1773023820000, "open": 0.01806, "high": 0.01807, "low": 0.01801, "close": 0.01801, "volume": 7659.9, "quote_volume": 138.235569, "trades": 7, "taker_buy_volume": 4290.0, "taker_buy_quote": 77.4437}, {"ts": 1773023880000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.01801, "volume": 10251.2, "quote_volume": 184.490635, "trades": 11, "taker_buy_volume": 7804.1, "taker_buy_quote": 140.442835}, {"ts": 1773023940000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 8114.1, "quote_volume": 145.970476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024000000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 4182.0, "quote_volume": 75.201298, "trades": 3, "taker_buy_volume": 446.9, "taker_buy_quote": 8.0442}, {"ts": 1773024060000, "open": 0.01798, "high": 0.01801, "low": 0.01798, "close": 0.01801, "volume": 6175.4, "quote_volume": 111.06386, "trades": 7, "taker_buy_volume": 1005.6, "taker_buy_quote": 18.110856}, {"ts": 1773024120000, "open": 0.01799, "high": 0.01801, "low": 0.01798, "close": 0.01799, "volume": 9719.1, "quote_volume": 174.813787, "trades": 8, "taker_buy_volume": 2314.0, "taker_buy_quote": 41.650089}, {"ts": 1773024180000, "open": 0.01799, "high": 0.018, "low": 0.01797, "close": 0.01798, "volume": 7372.4, "quote_volume": 132.578303, "trades": 7, "taker_buy_volume": 949.7, "taker_buy_quote": 17.089572}, {"ts": 1773024240000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 2567.5, "quote_volume": 46.190973, "trades": 5, "taker_buy_volume": 1673.4, "taker_buy_quote": 30.115055}, {"ts": 1773024300000, "open": 0.01798, "high": 0.01799, "low": 0.01796, "close": 0.01797, "volume": 17531.6, "quote_volume": 315.21756, "trades": 9, "taker_buy_volume": 3370.4, "taker_buy_quote": 60.615852}, {"ts": 1773024360000, "open": 0.01798, "high": 0.01798, "low": 0.01796, "close": 0.01796, "volume": 10946.6, "quote_volume": 196.622164, "trades": 4, "taker_buy_volume": 1061.4, "taker_buy_quote": 19.083972}, {"ts": 1773024420000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024480000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 347.1, "quote_volume": 6.237387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024540000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 846.4, "quote_volume": 15.209808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024600000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 15092.3, "quote_volume": 271.510477, "trades": 2, "taker_buy_volume": 15092.3, "taker_buy_quote": 271.510477}, {"ts": 1773024660000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024720000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024780000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024840000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024900000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1680.1, "quote_volume": 30.208198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024960000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 3669.0, "quote_volume": 65.89524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025020000, "open": 0.01796, "high": 0.01796, "low": 0.01794, "close": 0.01794, "volume": 8316.6, "quote_volume": 149.23464, "trades": 3, "taker_buy_volume": 742.6, "taker_buy_quote": 13.337096}, {"ts": 1773025080000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 5513.8, "quote_volume": 98.97271, "trades": 7, "taker_buy_volume": 5513.8, "taker_buy_quote": 98.97271}, {"ts": 1773025140000, "open": 0.01795, "high": 0.01795, "low": 0.0179, "close": 0.0179, "volume": 24321.3, "quote_volume": 435.720783, "trades": 14, "taker_buy_volume": 1500.0, "taker_buy_quote": 26.88}, {"ts": 1773025200000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 23445.2, "quote_volume": 419.455693, "trades": 8, "taker_buy_volume": 1668.9, "taker_buy_quote": 29.86713}, {"ts": 1773025260000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1555.6, "quote_volume": 27.829684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025320000, "open": 0.01791, "high": 0.01794, "low": 0.01787, "close": 0.01787, "volume": 8755.7, "quote_volume": 156.859717, "trades": 9, "taker_buy_volume": 1061.5, "taker_buy_quote": 19.033254}, {"ts": 1773025380000, "open": 0.0179, "high": 0.01793, "low": 0.0179, "close": 0.01793, "volume": 46532.7, "quote_volume": 833.415214, "trades": 13, "taker_buy_volume": 44921.5, "taker_buy_quote": 804.564734}, {"ts": 1773025440000, "open": 0.01792, "high": 0.01794, "low": 0.01792, "close": 0.01792, "volume": 8293.5, "quote_volume": 148.632927, "trades": 6, "taker_buy_volume": 7238.0, "taker_buy_quote": 129.718367}, {"ts": 1773025500000, "open": 0.01791, "high": 0.01792, "low": 0.01788, "close": 0.01792, "volume": 10754.3, "quote_volume": 192.438706, "trades": 8, "taker_buy_volume": 2238.2, "taker_buy_quote": 40.090597}, {"ts": 1773025560000, "open": 0.01792, "high": 0.01792, "low": 0.01789, "close": 0.01789, "volume": 1391.3, "quote_volume": 24.903764, "trades": 3, "taker_buy_volume": 446.9, "taker_buy_quote": 8.008448}, {"ts": 1773025620000, "open": 0.01789, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 6506.7, "quote_volume": 116.411074, "trades": 7, "taker_buy_volume": 4833.7, "taker_buy_quote": 86.486691}, {"ts": 1773025680000, "open": 0.01789, "high": 0.01796, "low": 0.01789, "close": 0.01794, "volume": 5286.4, "quote_volume": 94.8478, "trades": 6, "taker_buy_volume": 3730.9, "taker_buy_quote": 66.962686}, {"ts": 1773025740000, "open": 0.01797, "high": 0.01797, "low": 0.01794, "close": 0.01794, "volume": 36093.3, "quote_volume": 647.942345, "trades": 12, "taker_buy_volume": 11096.5, "taker_buy_quote": 199.388333}, {"ts": 1773025800000, "open": 0.01797, "high": 0.01802, "low": 0.01797, "close": 0.01802, "volume": 32278.9, "quote_volume": 580.913108, "trades": 12, "taker_buy_volume": 32278.9, "taker_buy_quote": 580.913108}, {"ts": 1773025860000, "open": 0.01802, "high": 0.01803, "low": 0.01798, "close": 0.01802, "volume": 35745.5, "quote_volume": 643.455061, "trades": 14, "taker_buy_volume": 34303.5, "taker_buy_quote": 617.501333}, {"ts": 1773025920000, "open": 0.01802, "high": 0.01803, "low": 0.018, "close": 0.01803, "volume": 35169.3, "quote_volume": 633.948804, "trades": 10, "taker_buy_volume": 33567.2, "taker_buy_quote": 605.091116}, {"ts": 1773025980000, "open": 0.01802, "high": 0.01802, "low": 0.01799, "close": 0.01801, "volume": 15836.7, "quote_volume": 285.355234, "trades": 6, "taker_buy_volume": 14289.7, "taker_buy_quote": 257.500394}, {"ts": 1773026040000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 1712.7, "quote_volume": 30.857329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026100000, "open": 0.01805, "high": 0.01807, "low": 0.01801, "close": 0.01801, "volume": 48882.0, "quote_volume": 880.902525, "trades": 6, "taker_buy_volume": 371.4, "taker_buy_quote": 6.711198}, {"ts": 1773026160000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 552.5, "quote_volume": 9.950525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026220000, "open": 0.01804, "high": 0.01804, "low": 0.01801, "close": 0.01801, "volume": 1275.5, "quote_volume": 22.997504, "trades": 2, "taker_buy_volume": 858.3, "taker_buy_quote": 15.483732}, {"ts": 1773026280000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026340000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026400000, "open": 0.01806, "high": 0.01806, "low": 0.01798, "close": 0.01799, "volume": 71897.9, "quote_volume": 1295.015151, "trades": 16, "taker_buy_volume": 10441.7, "taker_buy_quote": 188.012087}, {"ts": 1773026460000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1061.4, "quote_volume": 19.094586, "trades": 2, "taker_buy_volume": 1061.4, "taker_buy_quote": 19.094586}, {"ts": 1773026520000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026580000, "open": 0.01794, "high": 0.01794, "low": 0.01793, "close": 0.01793, "volume": 37695.7, "quote_volume": 675.939657, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026640000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026700000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 4184.4, "quote_volume": 75.015126, "trades": 2, "taker_buy_volume": 4184.4, "taker_buy_quote": 75.015126}, {"ts": 1773026760000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026820000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1115.4, "quote_volume": 19.96566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026880000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026940000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 6525.0, "quote_volume": 117.12375, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.12375}, {"ts": 1773027000000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 609.6, "quote_volume": 10.954512, "trades": 1, "taker_buy_volume": 609.6, "taker_buy_quote": 10.954512}, {"ts": 1773027060000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027120000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 492.1, "quote_volume": 8.843037, "trades": 1, "taker_buy_volume": 492.1, "taker_buy_quote": 8.843037}, {"ts": 1773027180000, "open": 0.01796, "high": 0.01796, "low": 0.01795, "close": 0.01795, "volume": 1000.1, "quote_volume": 17.956256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027240000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027300000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027360000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027420000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027480000, "open": 0.01794, "high": 0.01794, "low": 0.01792, "close": 0.01792, "volume": 2000.0, "quote_volume": 35.851112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027540000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 555.6, "quote_volume": 9.950796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027600000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027660000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027720000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027780000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027840000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 6525.0, "quote_volume": 116.86275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027900000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 394.3, "quote_volume": 7.05797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027960000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028020000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 5442.1, "quote_volume": 97.468011, "trades": 1, "taker_buy_volume": 5442.1, "taker_buy_quote": 97.468011}, {"ts": 1773028080000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028140000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028200000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028260000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 1999.6, "quote_volume": 35.852828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028320000, "open": 0.01794, "high": 0.01795, "low": 0.01794, "close": 0.01795, "volume": 5571.0, "quote_volume": 99.971595, "trades": 2, "taker_buy_volume": 5571.0, "taker_buy_quote": 99.971595}, {"ts": 1773028380000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028440000, "open": 0.01791, "high": 0.01793, "low": 0.01791, "close": 0.01793, "volume": 7633.5, "quote_volume": 136.728275, "trades": 3, "taker_buy_volume": 614.5, "taker_buy_quote": 11.017985}, {"ts": 1773028500000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 1896.9, "quote_volume": 34.006973, "trades": 4, "taker_buy_volume": 1452.5, "taker_buy_quote": 26.043325}, {"ts": 1773028560000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 670.1, "quote_volume": 12.008192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028620000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 611.1, "quote_volume": 10.950912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028680000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 341.4, "quote_volume": 6.124716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028740000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028800000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028860000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 2999.9, "quote_volume": 53.895336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028920000, "open": 0.01797, "high": 0.01799, "low": 0.01797, "close": 0.01799, "volume": 8117.1, "quote_volume": 145.896129, "trades": 2, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.25425}, {"ts": 1773028980000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 6525.0, "quote_volume": 117.38475, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.38475}, {"ts": 1773029040000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029100000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 6295.6, "quote_volume": 113.36352, "trades": 10, "taker_buy_volume": 5743.1, "taker_buy_quote": 103.41852}, {"ts": 1773029160000, "open": 0.018, "high": 0.01805, "low": 0.018, "close": 0.01805, "volume": 52164.3, "quote_volume": 940.899969, "trades": 16, "taker_buy_volume": 51611.8, "taker_buy_quote": 930.954969}, {"ts": 1773029220000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029280000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 2769.9, "quote_volume": 49.968996, "trades": 1, "taker_buy_volume": 2769.9, "taker_buy_quote": 49.968996}, {"ts": 1773029340000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029400000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029460000, "open": 0.01808, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 10339.5, "quote_volume": 186.940992, "trades": 7, "taker_buy_volume": 10339.5, "taker_buy_quote": 186.940992}, {"ts": 1773029520000, "open": 0.01806, "high": 0.0181, "low": 0.01806, "close": 0.0181, "volume": 113033.7, "quote_volume": 2042.596023, "trades": 26, "taker_buy_volume": 106488.9, "taker_buy_quote": 1924.396935}, {"ts": 1773029580000, "open": 0.0181, "high": 0.0181, "low": 0.01807, "close": 0.01807, "volume": 14837.8, "quote_volume": 268.547605, "trades": 5, "taker_buy_volume": 14285.3, "taker_buy_quote": 258.56393}, {"ts": 1773029640000, "open": 0.0181, "high": 0.01813, "low": 0.0181, "close": 0.01812, "volume": 120032.5, "quote_volume": 2174.32191, "trades": 25, "taker_buy_volume": 86127.1, "taker_buy_quote": 1560.164616}, {"ts": 1773029700000, "open": 0.01812, "high": 0.01815, "low": 0.01812, "close": 0.01813, "volume": 170479.0, "quote_volume": 3091.368264, "trades": 47, "taker_buy_volume": 84096.0, "taker_buy_quote": 1525.136814}, {"ts": 1773029760000, "open": 0.01814, "high": 0.01816, "low": 0.01814, "close": 0.01815, "volume": 22678.7, "quote_volume": 411.668888, "trades": 11, "taker_buy_volume": 20371.9, "taker_buy_quote": 369.803536}, {"ts": 1773029820000, "open": 0.01817, "high": 0.01818, "low": 0.01814, "close": 0.01814, "volume": 10872.0, "quote_volume": 197.484302, "trades": 4, "taker_buy_volume": 6524.9, "taker_buy_quote": 118.617682}, {"ts": 1773029880000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 6525.0, "quote_volume": 118.494, "trades": 2, "taker_buy_volume": 6525.0, "taker_buy_quote": 118.494}, {"ts": 1773029940000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030000000, "open": 0.01814, "high": 0.01816, "low": 0.01814, "close": 0.01816, "volume": 13869.5, "quote_volume": 251.674372, "trades": 5, "taker_buy_volume": 7344.6, "taker_buy_quote": 133.312686}, {"ts": 1773030060000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 3732.3, "quote_volume": 67.741245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030120000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030180000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030240000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 1654.4, "quote_volume": 30.076992, "trades": 3, "taker_buy_volume": 1654.4, "taker_buy_quote": 30.076992}, {"ts": 1773030300000, "open": 0.01819, "high": 0.01819, "low": 0.01817, "close": 0.01817, "volume": 55318.9, "quote_volume": 1005.64251, "trades": 13, "taker_buy_volume": 9581.0, "taker_buy_quote": 174.27839}, {"ts": 1773030360000, "open": 0.01818, "high": 0.01821, "low": 0.01818, "close": 0.01821, "volume": 9681.3, "quote_volume": 176.19127, "trades": 4, "taker_buy_volume": 7016.2, "taker_buy_quote": 127.699752}, {"ts": 1773030420000, "open": 0.01821, "high": 0.01822, "low": 0.01819, "close": 0.01822, "volume": 52891.4, "quote_volume": 963.320685, "trades": 12, "taker_buy_volume": 19663.8, "taker_buy_quote": 358.248278}, {"ts": 1773030480000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 2758.4, "quote_volume": 50.258048, "trades": 3, "taker_buy_volume": 1702.0, "taker_buy_quote": 31.01044}, {"ts": 1773030540000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 3505.9, "quote_volume": 63.867116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030600000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 5246.8, "quote_volume": 95.544228, "trades": 2, "taker_buy_volume": 4875.4, "taker_buy_quote": 88.781034}, {"ts": 1773030660000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 1684.1, "quote_volume": 30.667461, "trades": 2, "taker_buy_volume": 1684.1, "taker_buy_quote": 30.667461}, {"ts": 1773030720000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 5017.5, "quote_volume": 91.21815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030780000, "open": 0.01818, "high": 0.01818, "low": 0.01809, "close": 0.01814, "volume": 759555.6, "quote_volume": 13771.203604, "trades": 91, "taker_buy_volume": 124043.6, "taker_buy_quote": 2249.055374}, {"ts": 1773030840000, "open": 0.01814, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 19759.6, "quote_volume": 358.449672, "trades": 11, "taker_buy_volume": 11651.6, "taker_buy_quote": 211.370552}, {"ts": 1773030900000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 36883.9, "quote_volume": 668.705107, "trades": 8, "taker_buy_volume": 13774.2, "taker_buy_quote": 249.726246}, {"ts": 1773030960000, "open": 0.01814, "high": 0.01816, "low": 0.01814, "close": 0.01816, "volume": 56143.2, "quote_volume": 1018.978902, "trades": 6, "taker_buy_volume": 56143.2, "taker_buy_quote": 1018.978902}, {"ts": 1773031020000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031080000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 14138.3, "quote_volume": 256.465121, "trades": 3, "taker_buy_volume": 13774.2, "taker_buy_quote": 249.863988}, {"ts": 1773031140000, "open": 0.01813, "high": 0.01816, "low": 0.01811, "close": 0.01816, "volume": 146388.9, "quote_volume": 2655.567259, "trades": 26, "taker_buy_volume": 119940.0, "taker_buy_quote": 2176.068095}, {"ts": 1773031200000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 1974.7, "quote_volume": 35.840805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031260000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01814, "volume": 9753.1, "quote_volume": 176.933652, "trades": 3, "taker_buy_volume": 7766.8, "taker_buy_quote": 140.90217}, {"ts": 1773031320000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 25815.9, "quote_volume": 468.729455, "trades": 6, "taker_buy_volume": 25815.9, "taker_buy_quote": 468.729455}, {"ts": 1773031380000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01814, "volume": 19290.8, "quote_volume": 350.000362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031440000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031500000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 6525.0, "quote_volume": 118.494, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 118.494}, {"ts": 1773031560000, "open": 0.01816, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 15608.6, "quote_volume": 283.336926, "trades": 4, "taker_buy_volume": 6868.2, "taker_buy_quote": 124.661262}, {"ts": 1773031620000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031680000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031740000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031800000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 17875.9, "quote_volume": 324.602013, "trades": 7, "taker_buy_volume": 15442.8, "taker_buy_quote": 280.441248}, {"ts": 1773031860000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 2951.0, "quote_volume": 53.59016, "trades": 2, "taker_buy_volume": 2951.0, "taker_buy_quote": 53.59016}, {"ts": 1773031920000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 6530.1, "quote_volume": 118.586616, "trades": 2, "taker_buy_volume": 6530.1, "taker_buy_quote": 118.586616}, {"ts": 1773031980000, "open": 0.01815, "high": 0.01815, "low": 0.01811, "close": 0.01813, "volume": 190086.3, "quote_volume": 3445.237493, "trades": 26, "taker_buy_volume": 17947.8, "taker_buy_quote": 325.442592}, {"ts": 1773032040000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032100000, "open": 0.01814, "high": 0.01815, "low": 0.01813, "close": 0.01813, "volume": 88472.3, "quote_volume": 1604.735273, "trades": 32, "taker_buy_volume": 50917.2, "taker_buy_quote": 923.86131}, {"ts": 1773032160000, "open": 0.01813, "high": 0.01815, "low": 0.01813, "close": 0.01814, "volume": 118402.5, "quote_volume": 2147.318609, "trades": 25, "taker_buy_volume": 90833.1, "taker_buy_quote": 1647.385496}, {"ts": 1773032220000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032280000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 21519.3, "quote_volume": 390.575295, "trades": 3, "taker_buy_volume": 21519.3, "taker_buy_quote": 390.575295}, {"ts": 1773032340000, "open": 0.01816, "high": 0.01817, "low": 0.01816, "close": 0.01817, "volume": 35690.4, "quote_volume": 648.395737, "trades": 6, "taker_buy_volume": 35690.4, "taker_buy_quote": 648.395737}, {"ts": 1773032400000, "open": 0.01817, "high": 0.01817, "low": 0.01814, "close": 0.01817, "volume": 25441.4, "quote_volume": 461.923579, "trades": 7, "taker_buy_volume": 13050.0, "taker_buy_quote": 237.05325}, {"ts": 1773032460000, "open": 0.01818, "high": 0.01825, "low": 0.01818, "close": 0.01823, "volume": 282627.8, "quote_volume": 5145.354665, "trades": 29, "taker_buy_volume": 233358.4, "taker_buy_quote": 4246.57344}, {"ts": 1773032520000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 11936.0, "quote_volume": 217.95136, "trades": 5, "taker_buy_volume": 10329.3, "taker_buy_quote": 188.613018}, {"ts": 1773032580000, "open": 0.01826, "high": 0.01826, "low": 0.01823, "close": 0.01823, "volume": 24440.6, "quote_volume": 446.071654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032640000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032700000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032760000, "open": 0.01824, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 10496.4, "quote_volume": 191.408394, "trades": 6, "taker_buy_volume": 543.6, "taker_buy_quote": 9.9207}, {"ts": 1773032820000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 491.7, "quote_volume": 8.958774, "trades": 1, "taker_buy_volume": 491.7, "taker_buy_quote": 8.958774}, {"ts": 1773032880000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 2497.8, "quote_volume": 45.45996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032940000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033000000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 6486.8, "quote_volume": 118.05145, "trades": 10, "taker_buy_volume": 5655.8, "taker_buy_quote": 102.93556}, {"ts": 1773033060000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 1241.4, "quote_volume": 22.58931, "trades": 3, "taker_buy_volume": 824.4, "taker_buy_quote": 15.00408}, {"ts": 1773033120000, "open": 0.01819, "high": 0.01819, "low": 0.01818, "close": 0.01818, "volume": 8499.0, "quote_volume": 154.53402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033180000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.01819, "volume": 16844.2, "quote_volume": 306.466773, "trades": 8, "taker_buy_volume": 1764.6, "taker_buy_quote": 32.103599}, {"ts": 1773033240000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 442.9, "quote_volume": 8.051922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033300000, "open": 0.01819, "high": 0.01819, "low": 0.01818, "close": 0.01818, "volume": 1983.1, "quote_volume": 36.066545, "trades": 4, "taker_buy_volume": 1378.7, "taker_buy_quote": 25.078553}, {"ts": 1773033360000, "open": 0.01822, "high": 0.01825, "low": 0.01822, "close": 0.01825, "volume": 45001.2, "quote_volume": 820.44336, "trades": 10, "taker_buy_volume": 37417.3, "taker_buy_quote": 682.159027}, {"ts": 1773033420000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033480000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1172.3, "quote_volume": 21.429644, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 9.43248}, {"ts": 1773033540000, "open": 0.0183, "high": 0.01833, "low": 0.0183, "close": 0.01831, "volume": 62325.6, "quote_volume": 1140.826442, "trades": 15, "taker_buy_volume": 14258.1, "taker_buy_quote": 260.939622}, {"ts": 1773033600000, "open": 0.01834, "high": 0.01834, "low": 0.01829, "close": 0.01829, "volume": 10354.4, "quote_volume": 189.503244, "trades": 7, "taker_buy_volume": 929.0, "taker_buy_quote": 17.033488}, {"ts": 1773033660000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 439.6, "quote_volume": 8.049076, "trades": 1, "taker_buy_volume": 439.6, "taker_buy_quote": 8.049076}, {"ts": 1773033720000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 597.8, "quote_volume": 10.93974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033780000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033840000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1456.9, "quote_volume": 26.646701, "trades": 1, "taker_buy_volume": 1456.9, "taker_buy_quote": 26.646701}, {"ts": 1773033900000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033960000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 7986.8, "quote_volume": 145.863436, "trades": 3, "taker_buy_volume": 2446.8, "taker_buy_quote": 44.703036}, {"ts": 1773034020000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034080000, "open": 0.01826, "high": 0.01838, "low": 0.01826, "close": 0.01834, "volume": 689949.0, "quote_volume": 12640.864858, "trades": 195, "taker_buy_volume": 440016.0, "taker_buy_quote": 8063.183817}, {"ts": 1773034140000, "open": 0.01832, "high": 0.01837, "low": 0.01832, "close": 0.01837, "volume": 22295.5, "quote_volume": 409.180462, "trades": 9, "taker_buy_volume": 12944.9, "taker_buy_quote": 237.68172}, {"ts": 1773034200000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 655.5, "quote_volume": 12.03498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034260000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 754.0, "quote_volume": 13.85852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034320000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034380000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034440000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 9793.6, "quote_volume": 180.006368, "trades": 5, "taker_buy_volume": 9793.6, "taker_buy_quote": 180.006368}, {"ts": 1773034500000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034560000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034620000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 6525.0, "quote_volume": 119.86425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034680000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 3876.9, "quote_volume": 71.212133, "trades": 2, "taker_buy_volume": 3224.9, "taker_buy_quote": 59.241413}, {"ts": 1773034740000, "open": 0.01837, "high": 0.01844, "low": 0.01837, "close": 0.01844, "volume": 324345.1, "quote_volume": 5971.072901, "trades": 54, "taker_buy_volume": 44849.4, "taker_buy_quote": 825.465922}, {"ts": 1773034800000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 8261.1, "quote_volume": 152.48795, "trades": 4, "taker_buy_volume": 1195.6, "taker_buy_quote": 22.05882}, {"ts": 1773034860000, "open": 0.01846, "high": 0.01849, "low": 0.01846, "close": 0.01849, "volume": 2631.9, "quote_volume": 48.608021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034920000, "open": 0.01852, "high": 0.01866, "low": 0.01852, "close": 0.0186, "volume": 259535.4, "quote_volume": 4828.15551, "trades": 50, "taker_buy_volume": 215932.9, "taker_buy_quote": 4017.375579}, {"ts": 1773034980000, "open": 0.01863, "high": 0.01867, "low": 0.01863, "close": 0.01867, "volume": 71627.2, "quote_volume": 1335.857481, "trades": 26, "taker_buy_volume": 20489.8, "taker_buy_quote": 382.424934}, {"ts": 1773035040000, "open": 0.01865, "high": 0.01866, "low": 0.01859, "close": 0.01859, "volume": 39290.2, "quote_volume": 731.771508, "trades": 11, "taker_buy_volume": 483.9, "taker_buy_quote": 9.024735}, {"ts": 1773035100000, "open": 0.01861, "high": 0.01867, "low": 0.01861, "close": 0.01863, "volume": 14577.8, "quote_volume": 271.800788, "trades": 8, "taker_buy_volume": 14043.0, "taker_buy_quote": 261.84816}, {"ts": 1773035160000, "open": 0.01861, "high": 0.01868, "low": 0.01861, "close": 0.01868, "volume": 37313.7, "quote_volume": 696.433784, "trades": 14, "taker_buy_volume": 36404.6, "taker_buy_quote": 679.51062}, {"ts": 1773035220000, "open": 0.01867, "high": 0.01867, "low": 0.0186, "close": 0.0186, "volume": 33316.1, "quote_volume": 621.919943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035280000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035340000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 10727.3, "quote_volume": 199.998895, "trades": 2, "taker_buy_volume": 10727.3, "taker_buy_quote": 199.998895}, {"ts": 1773035400000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 3492.0, "quote_volume": 65.16072, "trades": 3, "taker_buy_volume": 3492.0, "taker_buy_quote": 65.16072}, {"ts": 1773035460000, "open": 0.01866, "high": 0.01867, "low": 0.01863, "close": 0.01863, "volume": 16657.8, "quote_volume": 310.679247, "trades": 6, "taker_buy_volume": 11155.6, "taker_buy_quote": 208.124121}, {"ts": 1773035520000, "open": 0.0186, "high": 0.01863, "low": 0.0186, "close": 0.01862, "volume": 5267.5, "quote_volume": 98.100209, "trades": 4, "taker_buy_volume": 3279.2, "taker_buy_quote": 61.091496}, {"ts": 1773035580000, "open": 0.01863, "high": 0.01863, "low": 0.0186, "close": 0.0186, "volume": 6969.4, "quote_volume": 129.641985, "trades": 3, "taker_buy_volume": 371.5, "taker_buy_quote": 6.921045}, {"ts": 1773035640000, "open": 0.01859, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 16810.1, "quote_volume": 312.540653, "trades": 7, "taker_buy_volume": 5422.9, "taker_buy_quote": 100.792521}, {"ts": 1773035700000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01858, "volume": 5759.7, "quote_volume": 106.998672, "trades": 2, "taker_buy_volume": 4932.0, "taker_buy_quote": 91.63656}, {"ts": 1773035760000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035820000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035880000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035940000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036000000, "open": 0.01859, "high": 0.01859, "low": 0.01856, "close": 0.01856, "volume": 3196.3, "quote_volume": 59.394858, "trades": 3, "taker_buy_volume": 2576.5, "taker_buy_quote": 47.89137}, {"ts": 1773036060000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.0186, "volume": 50794.0, "quote_volume": 944.575194, "trades": 11, "taker_buy_volume": 25845.6, "taker_buy_quote": 480.469704}, {"ts": 1773036120000, "open": 0.01859, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 13798.6, "quote_volume": 256.441648, "trades": 6, "taker_buy_volume": 1297.2, "taker_buy_quote": 24.1063}, {"ts": 1773036180000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 24073.3, "quote_volume": 446.939122, "trades": 7, "taker_buy_volume": 6525.0, "taker_buy_quote": 121.16925}, {"ts": 1773036240000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2446.8, "quote_volume": 45.38814, "trades": 1, "taker_buy_volume": 2446.8, "taker_buy_quote": 45.38814}, {"ts": 1773036300000, "open": 0.01852, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 18032.3, "quote_volume": 333.996035, "trades": 6, "taker_buy_volume": 11470.4, "taker_buy_quote": 212.481262}, {"ts": 1773036360000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036420000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036480000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 43107.7, "quote_volume": 795.475741, "trades": 12, "taker_buy_volume": 6525.0, "taker_buy_quote": 120.4515}, {"ts": 1773036540000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 10835.5, "quote_volume": 200.02333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036600000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036660000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 29017.5, "quote_volume": 534.61079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036720000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 6554.5, "quote_volume": 120.73389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036780000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 594.6, "quote_volume": 10.952532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036840000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036900000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 8664.7, "quote_volume": 159.669337, "trades": 3, "taker_buy_volume": 6525.0, "taker_buy_quote": 120.25575}, {"ts": 1773036960000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 30233.8, "quote_volume": 557.30152, "trades": 9, "taker_buy_volume": 30233.8, "taker_buy_quote": 557.30152}, {"ts": 1773037020000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 799.4, "quote_volume": 14.732942, "trades": 1, "taker_buy_volume": 799.4, "taker_buy_quote": 14.732942}, {"ts": 1773037080000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037140000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 6525.0, "quote_volume": 120.25575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037200000, "open": 0.01844, "high": 0.0185, "low": 0.01844, "close": 0.01849, "volume": 43762.0, "quote_volume": 807.8042, "trades": 8, "taker_buy_volume": 34656.0, "taker_buy_quote": 639.471296}, {"ts": 1773037260000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 305.3, "quote_volume": 5.638891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037320000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037380000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 1713.1, "quote_volume": 31.657023, "trades": 4, "taker_buy_volume": 803.3, "taker_buy_quote": 14.853017}, {"ts": 1773037440000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037500000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 3660.1, "quote_volume": 67.695605, "trades": 6, "taker_buy_volume": 3119.6, "taker_buy_quote": 57.707165}, {"ts": 1773037560000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 3562.3, "quote_volume": 65.724435, "trades": 1, "taker_buy_volume": 3562.3, "taker_buy_quote": 65.724435}, {"ts": 1773037620000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037680000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 900.0, "quote_volume": 16.578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037740000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037800000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037860000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037920000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 8461.2, "quote_volume": 156.10914, "trades": 2, "taker_buy_volume": 8461.2, "taker_buy_quote": 156.10914}, {"ts": 1773037980000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038040000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 21266.8, "quote_volume": 391.941153, "trades": 5, "taker_buy_volume": 20669.7, "taker_buy_quote": 380.942571}, {"ts": 1773038100000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038160000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 2019.3, "quote_volume": 37.227939, "trades": 2, "taker_buy_volume": 2019.3, "taker_buy_quote": 37.227939}, {"ts": 1773038220000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 1874.3, "quote_volume": 34.562092, "trades": 2, "taker_buy_volume": 1874.3, "taker_buy_quote": 34.562092}, {"ts": 1773038280000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 5599.0, "quote_volume": 103.13358, "trades": 4, "taker_buy_volume": 1348.0, "taker_buy_quote": 24.83016}, {"ts": 1773038340000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 2863.7, "quote_volume": 52.806628, "trades": 3, "taker_buy_volume": 2863.7, "taker_buy_quote": 52.806628}, {"ts": 1773038400000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 910.4, "quote_volume": 16.79688, "trades": 1, "taker_buy_volume": 910.4, "taker_buy_quote": 16.79688}, {"ts": 1773038460000, "open": 0.01841, "high": 0.01844, "low": 0.0184, "close": 0.01844, "volume": 3892.5, "quote_volume": 71.667156, "trades": 4, "taker_buy_volume": 1892.5, "taker_buy_quote": 34.867156}, {"ts": 1773038520000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 2380.7, "quote_volume": 43.891073, "trades": 3, "taker_buy_volume": 2380.7, "taker_buy_quote": 43.891073}, {"ts": 1773038580000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 1473.2, "quote_volume": 27.184108, "trades": 2, "taker_buy_volume": 1473.2, "taker_buy_quote": 27.184108}, {"ts": 1773038640000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2439.3, "quote_volume": 45.029478, "trades": 2, "taker_buy_volume": 2439.3, "taker_buy_quote": 45.029478}, {"ts": 1773038700000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 2021.0, "quote_volume": 37.292854, "trades": 3, "taker_buy_volume": 2021.0, "taker_buy_quote": 37.292854}, {"ts": 1773038760000, "open": 0.01844, "high": 0.01845, "low": 0.01843, "close": 0.01844, "volume": 27163.6, "quote_volume": 501.018974, "trades": 10, "taker_buy_volume": 25555.8, "taker_buy_quote": 471.38722}, {"ts": 1773038820000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 2405.1, "quote_volume": 44.340891, "trades": 4, "taker_buy_volume": 2405.1, "taker_buy_quote": 44.340891}, {"ts": 1773038880000, "open": 0.01842, "high": 0.01855, "low": 0.01841, "close": 0.01854, "volume": 347633.0, "quote_volume": 6425.485103, "trades": 82, "taker_buy_volume": 305344.1, "taker_buy_quote": 5644.191977}, {"ts": 1773038940000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 8472.9, "quote_volume": 156.932979, "trades": 4, "taker_buy_volume": 2335.9, "taker_buy_quote": 43.275739}, {"ts": 1773039000000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 16650.0, "quote_volume": 308.375386, "trades": 10, "taker_buy_volume": 16650.0, "taker_buy_quote": 308.375386}, {"ts": 1773039060000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 2094.3, "quote_volume": 38.776221, "trades": 3, "taker_buy_volume": 1072.8, "taker_buy_quote": 19.868256}, {"ts": 1773039120000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 2897.7, "quote_volume": 53.64065, "trades": 3, "taker_buy_volume": 2897.7, "taker_buy_quote": 53.64065}, {"ts": 1773039180000, "open": 0.01847, "high": 0.01848, "low": 0.01845, "close": 0.01848, "volume": 28145.4, "quote_volume": 519.680474, "trades": 13, "taker_buy_volume": 4693.4, "taker_buy_quote": 86.734032}, {"ts": 1773039240000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 24285.0, "quote_volume": 448.810672, "trades": 5, "taker_buy_volume": 24285.0, "taker_buy_quote": 448.810672}, {"ts": 1773039300000, "open": 0.0185, "high": 0.0185, "low": 0.01847, "close": 0.01847, "volume": 4008.6, "quote_volume": 74.138208, "trades": 3, "taker_buy_volume": 4008.6, "taker_buy_quote": 74.138208}, {"ts": 1773039360000, "open": 0.01846, "high": 0.01847, "low": 0.01845, "close": 0.01847, "volume": 121486.8, "quote_volume": 2241.73426, "trades": 16, "taker_buy_volume": 121486.8, "taker_buy_quote": 2241.73426}, {"ts": 1773039420000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 18024.0, "quote_volume": 332.5428, "trades": 4, "taker_buy_volume": 1767.4, "taker_buy_quote": 32.60853}, {"ts": 1773039480000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 2073.2, "quote_volume": 38.25054, "trades": 2, "taker_buy_volume": 2073.2, "taker_buy_quote": 38.25054}, {"ts": 1773039540000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 6335.8, "quote_volume": 116.843616, "trades": 4, "taker_buy_volume": 1146.4, "taker_buy_quote": 21.15108}, {"ts": 1773039600000, "open": 0.01845, "high": 0.01845, "low": 0.01839, "close": 0.01839, "volume": 55159.2, "quote_volume": 1015.595039, "trades": 12, "taker_buy_volume": 2920.1, "taker_buy_quote": 53.811795}, {"ts": 1773039660000, "open": 0.01838, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 125159.0, "quote_volume": 2301.632764, "trades": 38, "taker_buy_volume": 125159.0, "taker_buy_quote": 2301.632764}, {"ts": 1773039720000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01845, "volume": 23179.3, "quote_volume": 427.582265, "trades": 6, "taker_buy_volume": 1944.9, "taker_buy_quote": 35.896842}, {"ts": 1773039780000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 25132.1, "quote_volume": 463.184603, "trades": 6, "taker_buy_volume": 1312.0, "taker_buy_quote": 24.18016}, {"ts": 1773039840000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 2609.4, "quote_volume": 48.104233, "trades": 2, "taker_buy_volume": 2609.4, "taker_buy_quote": 48.104233}, {"ts": 1773039900000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01843, "volume": 16657.9, "quote_volume": 306.887717, "trades": 8, "taker_buy_volume": 16225.5, "taker_buy_quote": 298.922909}, {"ts": 1773039960000, "open": 0.01841, "high": 0.01843, "low": 0.0184, "close": 0.01842, "volume": 10055.4, "quote_volume": 185.200216, "trades": 9, "taker_buy_volume": 8425.0, "taker_buy_quote": 155.196532}, {"ts": 1773040020000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 2482.6, "quote_volume": 45.739543, "trades": 3, "taker_buy_volume": 2482.6, "taker_buy_quote": 45.739543}, {"ts": 1773040080000, "open": 0.01839, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 11631.0, "quote_volume": 213.891545, "trades": 6, "taker_buy_volume": 1621.0, "taker_buy_quote": 29.8264}, {"ts": 1773040140000, "open": 0.01842, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 1992.9, "quote_volume": 36.72757, "trades": 3, "taker_buy_volume": 1992.9, "taker_buy_quote": 36.72757}, {"ts": 1773040200000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 2371.2, "quote_volume": 43.66577, "trades": 2, "taker_buy_volume": 2371.2, "taker_buy_quote": 43.66577}, {"ts": 1773040260000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 1629.6, "quote_volume": 30.017232, "trades": 2, "taker_buy_volume": 1629.6, "taker_buy_quote": 30.017232}, {"ts": 1773040320000, "open": 0.0184, "high": 0.01846, "low": 0.0184, "close": 0.01846, "volume": 56409.1, "quote_volume": 1038.993864, "trades": 12, "taker_buy_volume": 54486.0, "taker_buy_quote": 1003.608824}, {"ts": 1773040380000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1610.1, "quote_volume": 29.706345, "trades": 2, "taker_buy_volume": 1610.1, "taker_buy_quote": 29.706345}, {"ts": 1773040440000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 3733.5, "quote_volume": 68.914194, "trades": 4, "taker_buy_volume": 3111.9, "taker_buy_quote": 57.445674}, {"ts": 1773040500000, "open": 0.01843, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 13327.9, "quote_volume": 245.551472, "trades": 3, "taker_buy_volume": 1369.6, "taker_buy_quote": 25.214336}, {"ts": 1773040560000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 2164.5, "quote_volume": 39.861127, "trades": 2, "taker_buy_volume": 2164.5, "taker_buy_quote": 39.861127}, {"ts": 1773040620000, "open": 0.0184, "high": 0.0184, "low": 0.01834, "close": 0.01834, "volume": 9187.4, "quote_volume": 168.785279, "trades": 10, "taker_buy_volume": 3254.7, "taker_buy_quote": 59.796689}, {"ts": 1773040680000, "open": 0.01835, "high": 0.01836, "low": 0.01832, "close": 0.01832, "volume": 4386.0, "quote_volume": 80.455317, "trades": 6, "taker_buy_volume": 4386.0, "taker_buy_quote": 80.455317}, {"ts": 1773040740000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 7095.0, "quote_volume": 129.843964, "trades": 3, "taker_buy_volume": 1629.6, "taker_buy_quote": 29.827144}, {"ts": 1773040800000, "open": 0.01832, "high": 0.01835, "low": 0.0183, "close": 0.01835, "volume": 5178.5, "quote_volume": 94.946166, "trades": 7, "taker_buy_volume": 4034.3, "taker_buy_quote": 73.989372}, {"ts": 1773040860000, "open": 0.01835, "high": 0.01835, "low": 0.01831, "close": 0.01834, "volume": 11874.7, "quote_volume": 217.539607, "trades": 10, "taker_buy_volume": 4818.2, "taker_buy_quote": 88.335092}, {"ts": 1773040920000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 6610.1, "quote_volume": 121.283819, "trades": 2, "taker_buy_volume": 6610.1, "taker_buy_quote": 121.283819}, {"ts": 1773040980000, "open": 0.01837, "high": 0.0184, "low": 0.01836, "close": 0.01836, "volume": 9228.7, "quote_volume": 169.564676, "trades": 6, "taker_buy_volume": 7598.3, "taker_buy_quote": 139.624554}, {"ts": 1773041040000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 2212.0, "quote_volume": 40.644005, "trades": 4, "taker_buy_volume": 1777.2, "taker_buy_quote": 32.661077}, {"ts": 1773041100000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 3953.1, "quote_volume": 72.629851, "trades": 5, "taker_buy_volume": 2302.2, "taker_buy_quote": 42.314436}, {"ts": 1773041160000, "open": 0.0184, "high": 0.0184, "low": 0.01837, "close": 0.01837, "volume": 2827.4, "quote_volume": 51.98712, "trades": 4, "taker_buy_volume": 1740.5, "taker_buy_quote": 32.014789}, {"ts": 1773041220000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 3706.6, "quote_volume": 68.129116, "trades": 6, "taker_buy_volume": 1943.7, "taker_buy_quote": 35.744643}, {"ts": 1773041280000, "open": 0.01839, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 3879.8, "quote_volume": 71.357244, "trades": 6, "taker_buy_volume": 2787.0, "taker_buy_quote": 51.27158}, {"ts": 1773041340000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01839, "volume": 2164.3, "quote_volume": 39.805118, "trades": 3, "taker_buy_volume": 1616.3, "taker_buy_quote": 29.732878}, {"ts": 1773041400000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 2570.2, "quote_volume": 47.241666, "trades": 2, "taker_buy_volume": 2570.2, "taker_buy_quote": 47.241666}, {"ts": 1773041460000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1233.3, "quote_volume": 22.668054, "trades": 1, "taker_buy_volume": 1233.3, "taker_buy_quote": 22.668054}, {"ts": 1773041520000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 2265.3, "quote_volume": 41.643202, "trades": 3, "taker_buy_volume": 1802.2, "taker_buy_quote": 33.131424}, {"ts": 1773041580000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 8568.1, "quote_volume": 157.481395, "trades": 3, "taker_buy_volume": 8568.1, "taker_buy_quote": 157.481395}, {"ts": 1773041640000, "open": 0.0184, "high": 0.0184, "low": 0.01835, "close": 0.01835, "volume": 29433.6, "quote_volume": 540.635062, "trades": 14, "taker_buy_volume": 3720.6, "taker_buy_quote": 68.448582}, {"ts": 1773041700000, "open": 0.01837, "high": 0.0184, "low": 0.01837, "close": 0.01839, "volume": 3943.1, "quote_volume": 72.475719, "trades": 6, "taker_buy_volume": 3399.6, "taker_buy_quote": 62.491624}, {"ts": 1773041760000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.01841, "volume": 4181.1, "quote_volume": 76.97289, "trades": 6, "taker_buy_volume": 2648.1, "taker_buy_quote": 48.75036}, {"ts": 1773041820000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 13835.9, "quote_volume": 255.154842, "trades": 9, "taker_buy_volume": 6464.3, "taker_buy_quote": 119.222538}, {"ts": 1773041880000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 12869.5, "quote_volume": 237.163003, "trades": 4, "taker_buy_volume": 12869.5, "taker_buy_quote": 237.163003}, {"ts": 1773041940000, "open": 0.01841, "high": 0.01841, "low": 0.01836, "close": 0.01836, "volume": 18291.6, "quote_volume": 336.296782, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042000000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042060000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042120000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042180000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042240000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042300000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042360000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 60992.7, "quote_volume": 1119.611419, "trades": 46, "taker_buy_volume": 19768.7, "taker_buy_quote": 363.151019}, {"ts": 1773042420000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 3730.2, "quote_volume": 68.606676, "trades": 4, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.097416}, {"ts": 1773042480000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2136.5, "quote_volume": 39.290235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042540000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042600000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 551.7, "quote_volume": 10.145763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042660000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042720000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042780000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042840000, "open": 0.01839, "high": 0.01843, "low": 0.01839, "close": 0.01843, "volume": 7983.0, "quote_volume": 147.06837, "trades": 2, "taker_buy_volume": 6525.0, "taker_buy_quote": 120.25575}, {"ts": 1773042900000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 5870.5, "quote_volume": 107.958495, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.040108}, {"ts": 1773042960000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 486.5, "quote_volume": 8.9516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043020000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 2959.9, "quote_volume": 54.475218, "trades": 4, "taker_buy_volume": 2959.9, "taker_buy_quote": 54.475218}, {"ts": 1773043080000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043140000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 314.8, "quote_volume": 5.79232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043200000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 34740.7, "quote_volume": 639.924261, "trades": 8, "taker_buy_volume": 26589.1, "taker_buy_quote": 489.776113}, {"ts": 1773043260000, "open": 0.01841, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 6411.3, "quote_volume": 118.039489, "trades": 3, "taker_buy_volume": 372.8, "taker_buy_quote": 6.870704}, {"ts": 1773043320000, "open": 0.01843, "high": 0.01843, "low": 0.01839, "close": 0.0184, "volume": 31772.5, "quote_volume": 585.111943, "trades": 8, "taker_buy_volume": 19812.8, "taker_buy_quote": 364.91206}, {"ts": 1773043380000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 3221.2, "quote_volume": 59.264134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043440000, "open": 0.0184, "high": 0.01843, "low": 0.0184, "close": 0.01843, "volume": 1968.8, "quote_volume": 36.258527, "trades": 4, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.031567}, {"ts": 1773043500000, "open": 0.01843, "high": 0.01843, "low": 0.0184, "close": 0.01841, "volume": 2062.0, "quote_volume": 37.969599, "trades": 4, "taker_buy_volume": 869.6, "taker_buy_quote": 16.02238}, {"ts": 1773043560000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 1355.1, "quote_volume": 24.941986, "trades": 2, "taker_buy_volume": 814.6, "taker_buy_quote": 14.996786}, {"ts": 1773043620000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 540.5, "quote_volume": 9.939795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043680000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 497.7, "quote_volume": 9.152703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043740000, "open": 0.01839, "high": 0.01839, "low": 0.01836, "close": 0.01836, "volume": 8015.1, "quote_volume": 147.37592, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 10.042832}, {"ts": 1773043800000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043860000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 1633.4, "quote_volume": 29.95115, "trades": 3, "taker_buy_volume": 1089.9, "taker_buy_quote": 19.988795}, {"ts": 1773043920000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 1038.3, "quote_volume": 19.06756, "trades": 2, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.06756}, {"ts": 1773043980000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 3256.6, "quote_volume": 59.807506, "trades": 2, "taker_buy_volume": 1633.0, "taker_buy_quote": 29.99821}, {"ts": 1773044040000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044100000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044160000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044220000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044280000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044340000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044400000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 3770.3, "quote_volume": 69.039657, "trades": 3, "taker_buy_volume": 546.4, "taker_buy_quote": 10.010048}, {"ts": 1773044460000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044520000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 2000.0, "quote_volume": 36.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044580000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 4721.8, "quote_volume": 86.778684, "trades": 4, "taker_buy_volume": 4321.8, "taker_buy_quote": 79.434684}, {"ts": 1773044640000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 4787.6, "quote_volume": 87.996088, "trades": 2, "taker_buy_volume": 4787.6, "taker_buy_quote": 87.996088}, {"ts": 1773044700000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044760000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 972.9, "quote_volume": 17.905684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044820000, "open": 0.01841, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 3582.1, "quote_volume": 65.958847, "trades": 5, "taker_buy_volume": 619.3, "taker_buy_quote": 11.413699}, {"ts": 1773044880000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044940000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045000000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045060000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 4876.1, "quote_volume": 89.655207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045120000, "open": 0.01839, "high": 0.01839, "low": 0.01834, "close": 0.01834, "volume": 136712.3, "quote_volume": 2510.924852, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045180000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 5443.6, "quote_volume": 99.89006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045240000, "open": 0.01832, "high": 0.01832, "low": 0.01828, "close": 0.01829, "volume": 193864.2, "quote_volume": 3545.727438, "trades": 31, "taker_buy_volume": 6964.6, "taker_buy_quote": 127.38693}, {"ts": 1773045300000, "open": 0.01828, "high": 0.01828, "low": 0.01824, "close": 0.01825, "volume": 55622.5, "quote_volume": 1015.686209, "trades": 7, "taker_buy_volume": 2457.5, "taker_buy_quote": 44.849375}, {"ts": 1773045360000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045420000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 4274.8, "quote_volume": 77.972352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045480000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 18537.4, "quote_volume": 337.942338, "trades": 6, "taker_buy_volume": 553.6, "taker_buy_quote": 10.097664}, {"ts": 1773045540000, "open": 0.01825, "high": 0.01825, "low": 0.01818, "close": 0.01818, "volume": 43885.6, "quote_volume": 799.888127, "trades": 15, "taker_buy_volume": 24019.6, "taker_buy_quote": 438.317921}, {"ts": 1773045600000, "open": 0.01818, "high": 0.0182, "low": 0.01818, "close": 0.0182, "volume": 1436.5, "quote_volume": 26.13325, "trades": 3, "taker_buy_volume": 884.0, "taker_buy_quote": 16.0888}, {"ts": 1773045660000, "open": 0.01818, "high": 0.0182, "low": 0.01818, "close": 0.0182, "volume": 1046.4, "quote_volume": 19.032392, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 8.0444}, {"ts": 1773045720000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01822, "volume": 3612.2, "quote_volume": 65.794284, "trades": 2, "taker_buy_volume": 3612.2, "taker_buy_quote": 65.794284}, {"ts": 1773045780000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045840000, "open": 0.0182, "high": 0.01822, "low": 0.0182, "close": 0.01822, "volume": 36363.1, "quote_volume": 661.8623, "trades": 7, "taker_buy_volume": 24325.1, "taker_buy_quote": 442.7707}, {"ts": 1773045900000, "open": 0.01822, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 15180.0, "quote_volume": 276.30808, "trades": 4, "taker_buy_volume": 1604.0, "taker_buy_quote": 29.22488}, {"ts": 1773045960000, "open": 0.01818, "high": 0.01819, "low": 0.01816, "close": 0.01819, "volume": 105725.6, "quote_volume": 1921.421284, "trades": 25, "taker_buy_volume": 23088.0, "taker_buy_quote": 419.90547}, {"ts": 1773046020000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 1766.9, "quote_volume": 32.139911, "trades": 4, "taker_buy_volume": 1766.9, "taker_buy_quote": 32.139911}, {"ts": 1773046080000, "open": 0.01819, "high": 0.0182, "low": 0.01818, "close": 0.01818, "volume": 41187.0, "quote_volume": 749.205499, "trades": 11, "taker_buy_volume": 20971.9, "taker_buy_quote": 381.62333}, {"ts": 1773046140000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 5578.0, "quote_volume": 101.4667, "trades": 3, "taker_buy_volume": 5578.0, "taker_buy_quote": 101.4667}, {"ts": 1773046200000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 6525.0, "quote_volume": 118.55925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046260000, "open": 0.01817, "high": 0.01819, "low": 0.01817, "close": 0.01819, "volume": 9667.0, "quote_volume": 175.79828, "trades": 7, "taker_buy_volume": 9667.0, "taker_buy_quote": 175.79828}, {"ts": 1773046320000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 10925.0, "quote_volume": 198.73696, "trades": 7, "taker_buy_volume": 5241.0, "taker_buy_quote": 95.345}, {"ts": 1773046380000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 3256.0, "quote_volume": 59.2592, "trades": 2, "taker_buy_volume": 3256.0, "taker_buy_quote": 59.2592}, {"ts": 1773046440000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 2000.0, "quote_volume": 36.42, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.42}, {"ts": 1773046500000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 1289.0, "quote_volume": 23.43402, "trades": 1, "taker_buy_volume": 1289.0, "taker_buy_quote": 23.43402}, {"ts": 1773046560000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 8340.0, "quote_volume": 151.75468, "trades": 7, "taker_buy_volume": 8340.0, "taker_buy_quote": 151.75468}, {"ts": 1773046620000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046680000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046740000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 1782.0, "quote_volume": 32.39676, "trades": 1, "taker_buy_volume": 1782.0, "taker_buy_quote": 32.39676}, {"ts": 1773046800000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046860000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 596.7, "quote_volume": 10.836072, "trades": 1, "taker_buy_volume": 596.7, "taker_buy_quote": 10.836072}, {"ts": 1773046920000, "open": 0.01816, "high": 0.01816, "low": 0.01815, "close": 0.01815, "volume": 18421.8, "quote_volume": 334.484796, "trades": 4, "taker_buy_volume": 10407.5, "taker_buy_quote": 189.0002}, {"ts": 1773046980000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047040000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 825.3, "quote_volume": 14.995701, "trades": 1, "taker_buy_volume": 825.3, "taker_buy_quote": 14.995701}, {"ts": 1773047100000, "open": 0.01816, "high": 0.01817, "low": 0.01815, "close": 0.01815, "volume": 15618.1, "quote_volume": 283.571378, "trades": 9, "taker_buy_volume": 2154.6, "taker_buy_quote": 39.133613}, {"ts": 1773047160000, "open": 0.01814, "high": 0.01814, "low": 0.01811, "close": 0.01811, "volume": 45093.4, "quote_volume": 816.982199, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047220000, "open": 0.0181, "high": 0.01811, "low": 0.01808, "close": 0.01811, "volume": 27438.3, "quote_volume": 496.415424, "trades": 8, "taker_buy_volume": 15382.0, "taker_buy_quote": 278.43752}, {"ts": 1773047280000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047340000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 2789.2, "quote_volume": 50.526558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047400000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 948.4, "quote_volume": 17.175524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047460000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047520000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 2480.6, "quote_volume": 44.948472, "trades": 1, "taker_buy_volume": 2480.6, "taker_buy_quote": 44.948472}, {"ts": 1773047580000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047640000, "open": 0.01813, "high": 0.01815, "low": 0.01813, "close": 0.01815, "volume": 8042.8, "quote_volume": 145.930784, "trades": 4, "taker_buy_volume": 8042.8, "taker_buy_quote": 145.930784}, {"ts": 1773047700000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047760000, "open": 0.01815, "high": 0.01817, "low": 0.01815, "close": 0.01815, "volume": 9242.8, "quote_volume": 167.79482, "trades": 5, "taker_buy_volume": 7409.2, "taker_buy_quote": 134.51498}, {"ts": 1773047820000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01815, "volume": 1709.7, "quote_volume": 31.03658, "trades": 3, "taker_buy_volume": 1160.2, "taker_buy_quote": 21.063155}, {"ts": 1773047880000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 610.7, "quote_volume": 11.084205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047940000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 5097.0, "quote_volume": 92.40861, "trades": 2, "taker_buy_volume": 5097.0, "taker_buy_quote": 92.40861}, {"ts": 1773048000000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048060000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 279.6, "quote_volume": 5.063556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048120000, "open": 0.01816, "high": 0.01816, "low": 0.01814, "close": 0.01814, "volume": 2147.6, "quote_volume": 38.975534, "trades": 3, "taker_buy_volume": 903.5, "taker_buy_quote": 16.40756}, {"ts": 1773048180000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048240000, "open": 0.01813, "high": 0.01814, "low": 0.01812, "close": 0.01814, "volume": 9467.2, "quote_volume": 171.634606, "trades": 5, "taker_buy_volume": 8619.2, "taker_buy_quote": 156.268846}, {"ts": 1773048300000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 338.2, "quote_volume": 6.131566, "trades": 1, "taker_buy_volume": 338.2, "taker_buy_quote": 6.131566}, {"ts": 1773048360000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048420000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 13628.0, "quote_volume": 247.21192, "trades": 3, "taker_buy_volume": 6525.0, "taker_buy_quote": 118.3635}, {"ts": 1773048480000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01814, "volume": 12037.2, "quote_volume": 218.374808, "trades": 2, "taker_buy_volume": 12037.2, "taker_buy_quote": 218.374808}, {"ts": 1773048540000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 728.6, "quote_volume": 13.202232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048600000, "open": 0.01812, "high": 0.01812, "low": 0.0181, "close": 0.0181, "volume": 42980.5, "quote_volume": 778.397442, "trades": 7, "taker_buy_volume": 7674.3, "taker_buy_quote": 138.976573}, {"ts": 1773048660000, "open": 0.01809, "high": 0.01813, "low": 0.01809, "close": 0.01809, "volume": 66888.6, "quote_volume": 1210.943505, "trades": 17, "taker_buy_volume": 61682.4, "taker_buy_quote": 1116.717329}, {"ts": 1773048720000, "open": 0.0181, "high": 0.01816, "low": 0.0181, "close": 0.01816, "volume": 1503.3, "quote_volume": 27.246192, "trades": 3, "taker_buy_volume": 607.7, "taker_buy_quote": 11.035832}, {"ts": 1773048780000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 604.4, "quote_volume": 10.975904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048840000, "open": 0.01817, "high": 0.01818, "low": 0.01817, "close": 0.01818, "volume": 7139.0, "quote_volume": 129.74369, "trades": 4, "taker_buy_volume": 7139.0, "taker_buy_quote": 129.74369}, {"ts": 1773048900000, "open": 0.0182, "high": 0.01822, "low": 0.01818, "close": 0.01822, "volume": 41419.2, "quote_volume": 753.542957, "trades": 10, "taker_buy_volume": 17411.4, "taker_buy_quote": 316.892414}, {"ts": 1773048960000, "open": 0.01822, "high": 0.01822, "low": 0.01816, "close": 0.01816, "volume": 33065.7, "quote_volume": 601.330701, "trades": 12, "taker_buy_volume": 14770.2, "taker_buy_quote": 268.919616}, {"ts": 1773049020000, "open": 0.01816, "high": 0.01817, "low": 0.01815, "close": 0.01815, "volume": 17703.6, "quote_volume": 321.499663, "trades": 5, "taker_buy_volume": 833.1, "taker_buy_quote": 15.137427}, {"ts": 1773049080000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 439.6, "quote_volume": 7.97874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049140000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 38696.8, "quote_volume": 702.193773, "trades": 8, "taker_buy_volume": 11790.1, "taker_buy_quote": 213.990315}, {"ts": 1773049200000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 1248.0, "quote_volume": 22.6512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049260000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049320000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 6201.5, "quote_volume": 112.61924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049380000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 4610.3, "quote_volume": 83.723048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049440000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 3113.5, "quote_volume": 56.47889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049500000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 27981.4, "quote_volume": 507.787753, "trades": 6, "taker_buy_volume": 20515.7, "taker_buy_quote": 372.359955}, {"ts": 1773049560000, "open": 0.01815, "high": 0.01815, "low": 0.01813, "close": 0.01813, "volume": 11025.1, "quote_volume": 199.937149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049620000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 596.9, "quote_volume": 10.821797, "trades": 1, "taker_buy_volume": 596.9, "taker_buy_quote": 10.821797}, {"ts": 1773049680000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049740000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 442.0, "quote_volume": 8.0223, "trades": 1, "taker_buy_volume": 442.0, "taker_buy_quote": 8.0223}, {"ts": 1773049800000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 1347.9, "quote_volume": 24.410469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049860000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049920000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 277.0, "quote_volume": 5.01924, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 5.01924}, {"ts": 1773049980000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 2485.0, "quote_volume": 45.01185, "trades": 3, "taker_buy_volume": 2485.0, "taker_buy_quote": 45.01185}, {"ts": 1773050040000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 7025.0, "quote_volume": 127.21275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050100000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 1055.5, "quote_volume": 19.100106, "trades": 2, "taker_buy_volume": 1055.5, "taker_buy_quote": 19.100106}, {"ts": 1773050160000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 2441.9, "quote_volume": 44.205081, "trades": 5, "taker_buy_volume": 1555.5, "taker_buy_quote": 28.170105}, {"ts": 1773050220000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 2933.5, "quote_volume": 53.09193, "trades": 5, "taker_buy_volume": 1939.1, "taker_buy_quote": 35.09771}, {"ts": 1773050280000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 2602.6, "quote_volume": 47.08717, "trades": 5, "taker_buy_volume": 1055.6, "taker_buy_quote": 19.10636}, {"ts": 1773050340000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.01809, "volume": 13398.3, "quote_volume": 242.334399, "trades": 8, "taker_buy_volume": 555.6, "taker_buy_quote": 10.05636}, {"ts": 1773050400000, "open": 0.01811, "high": 0.01811, "low": 0.01807, "close": 0.01807, "volume": 4815.2, "quote_volume": 87.080265, "trades": 6, "taker_buy_volume": 4366.3, "taker_buy_quote": 78.964153}, {"ts": 1773050460000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 4129.0, "quote_volume": 74.697415, "trades": 5, "taker_buy_volume": 3631.8, "taker_buy_quote": 65.708039}, {"ts": 1773050520000, "open": 0.0181, "high": 0.0181, "low": 0.01806, "close": 0.01806, "volume": 1719.2, "quote_volume": 31.089309, "trades": 3, "taker_buy_volume": 1166.7, "taker_buy_quote": 21.111159}, {"ts": 1773050580000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 1049.7, "quote_volume": 18.968079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050640000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 953.3, "quote_volume": 17.226131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050700000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01806, "volume": 2102.5, "quote_volume": 37.960653, "trades": 4, "taker_buy_volume": 555.6, "taker_buy_quote": 10.034136}, {"ts": 1773050760000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 561.8, "quote_volume": 10.14049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050820000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050880000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 1896.0, "quote_volume": 34.27968, "trades": 1, "taker_buy_volume": 1896.0, "taker_buy_quote": 34.27968}, {"ts": 1773050940000, "open": 0.01808, "high": 0.01811, "low": 0.01808, "close": 0.01811, "volume": 4351.9, "quote_volume": 78.734699, "trades": 4, "taker_buy_volume": 4351.9, "taker_buy_quote": 78.734699}, {"ts": 1773051000000, "open": 0.01812, "high": 0.01812, "low": 0.01808, "close": 0.01808, "volume": 3315.0, "quote_volume": 60.01479, "trades": 6, "taker_buy_volume": 2268.3, "taker_buy_quote": 41.084959}, {"ts": 1773051060000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 2826.9, "quote_volume": 51.13313, "trades": 5, "taker_buy_volume": 1666.7, "taker_buy_quote": 30.156714}, {"ts": 1773051120000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 2444.3, "quote_volume": 44.24183, "trades": 5, "taker_buy_volume": 2444.3, "taker_buy_quote": 44.24183}, {"ts": 1773051180000, "open": 0.0181, "high": 0.0181, "low": 0.01807, "close": 0.01807, "volume": 2047.3, "quote_volume": 37.016802, "trades": 4, "taker_buy_volume": 1052.8, "taker_buy_quote": 19.037347}, {"ts": 1773051240000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051300000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051360000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051420000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 15040.2, "quote_volume": 271.608886, "trades": 8, "taker_buy_volume": 13327.6, "taker_buy_quote": 240.696456}, {"ts": 1773051480000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1933.7, "quote_volume": 34.903285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051540000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 4429.2, "quote_volume": 79.94706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051600000, "open": 0.01804, "high": 0.01805, "low": 0.01804, "close": 0.01805, "volume": 1828.0, "quote_volume": 32.989323, "trades": 2, "taker_buy_volume": 1220.3, "taker_buy_quote": 22.026415}, {"ts": 1773051660000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051720000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051780000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051840000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051900000, "open": 0.01808, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 7212.9, "quote_volume": 130.456165, "trades": 7, "taker_buy_volume": 6657.3, "taker_buy_quote": 120.410917}, {"ts": 1773051960000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 3571.0, "quote_volume": 64.61476, "trades": 2, "taker_buy_volume": 3571.0, "taker_buy_quote": 64.61476}, {"ts": 1773052020000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052080000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 590.3, "quote_volume": 10.678527, "trades": 1, "taker_buy_volume": 590.3, "taker_buy_quote": 10.678527}, {"ts": 1773052140000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 1111.1, "quote_volume": 20.093688, "trades": 2, "taker_buy_volume": 1111.1, "taker_buy_quote": 20.093688}, {"ts": 1773052200000, "open": 0.01808, "high": 0.01808, "low": 0.01805, "close": 0.01805, "volume": 3267.6, "quote_volume": 59.03346, "trades": 6, "taker_buy_volume": 1722.2, "taker_buy_quote": 31.132376}, {"ts": 1773052260000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 834.8, "quote_volume": 15.059792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052320000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 1114.5, "quote_volume": 20.10558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052380000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052440000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052500000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052560000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 7061.6, "quote_volume": 127.326014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052620000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 6525.0, "quote_volume": 117.711, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.711}, {"ts": 1773052680000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052740000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 1715.4, "quote_volume": 30.916474, "trades": 3, "taker_buy_volume": 1107.7, "taker_buy_quote": 19.96572}, {"ts": 1773052800000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 6667.0, "quote_volume": 120.33935, "trades": 3, "taker_buy_volume": 6667.0, "taker_buy_quote": 120.33935}, {"ts": 1773052860000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052920000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052980000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1375.2, "quote_volume": 24.794856, "trades": 1, "taker_buy_volume": 1375.2, "taker_buy_quote": 24.794856}, {"ts": 1773053040000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 2939.2, "quote_volume": 52.988804, "trades": 4, "taker_buy_volume": 2442.0, "taker_buy_quote": 44.02926}, {"ts": 1773053100000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 5888.6, "quote_volume": 106.057038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053160000, "open": 0.01801, "high": 0.01801, "low": 0.01798, "close": 0.018, "volume": 40214.8, "quote_volume": 723.71284, "trades": 10, "taker_buy_volume": 14730.9, "taker_buy_quote": 265.210146}, {"ts": 1773053220000, "open": 0.01799, "high": 0.01801, "low": 0.01799, "close": 0.01801, "volume": 1738.6, "quote_volume": 31.294776, "trades": 3, "taker_buy_volume": 1236.2, "taker_buy_quote": 22.2566}, {"ts": 1773053280000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053340000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 7333.1, "quote_volume": 131.933603, "trades": 3, "taker_buy_volume": 808.1, "taker_buy_quote": 14.548853}, {"ts": 1773053400000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.01799, "volume": 52071.7, "quote_volume": 936.527183, "trades": 20, "taker_buy_volume": 29471.4, "taker_buy_quote": 530.173789}, {"ts": 1773053460000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 6078.1, "quote_volume": 109.345019, "trades": 1, "taker_buy_volume": 6078.1, "taker_buy_quote": 109.345019}, {"ts": 1773053520000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053580000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053640000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 2146.7, "quote_volume": 38.683534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053700000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 561.4, "quote_volume": 10.110814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053760000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053820000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 1147.4, "quote_volume": 20.670871, "trades": 2, "taker_buy_volume": 619.7, "taker_buy_quote": 11.166994}, {"ts": 1773053880000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 8929.0, "quote_volume": 160.80528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053940000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054000000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 6293.0, "quote_volume": 113.37792, "trades": 5, "taker_buy_volume": 6293.0, "taker_buy_quote": 113.37792}, {"ts": 1773054060000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054120000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 4894.8, "quote_volume": 88.155348, "trades": 2, "taker_buy_volume": 4894.8, "taker_buy_quote": 88.155348}, {"ts": 1773054180000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 7463.2, "quote_volume": 134.3376, "trades": 2, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.45}, {"ts": 1773054240000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054300000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 1241.0, "quote_volume": 22.330059, "trades": 2, "taker_buy_volume": 446.9, "taker_buy_quote": 8.0442}, {"ts": 1773054360000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054420000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 550.2, "quote_volume": 9.9036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054480000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 6525.0, "quote_volume": 117.45, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.45}, {"ts": 1773054540000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 6484.0, "quote_volume": 116.77684, "trades": 3, "taker_buy_volume": 6484.0, "taker_buy_quote": 116.77684}, {"ts": 1773054600000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1564.0, "quote_volume": 28.19892, "trades": 1, "taker_buy_volume": 1564.0, "taker_buy_quote": 28.19892}, {"ts": 1773054660000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054720000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054780000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054840000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054900000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 2625.7, "quote_volume": 47.283829, "trades": 5, "taker_buy_volume": 2625.7, "taker_buy_quote": 47.283829}, {"ts": 1773054960000, "open": 0.01801, "high": 0.01801, "low": 0.01797, "close": 0.01799, "volume": 2514.0, "quote_volume": 45.234096, "trades": 5, "taker_buy_volume": 1564.3, "taker_buy_quote": 28.162987}, {"ts": 1773055020000, "open": 0.01798, "high": 0.01798, "low": 0.01793, "close": 0.01793, "volume": 19141.5, "quote_volume": 343.854467, "trades": 13, "taker_buy_volume": 7860.6, "taker_buy_quote": 141.313021}, {"ts": 1773055080000, "open": 0.01793, "high": 0.01793, "low": 0.01791, "close": 0.01791, "volume": 2535.5, "quote_volume": 45.434269, "trades": 5, "taker_buy_volume": 1173.2, "taker_buy_quote": 21.035476}, {"ts": 1773055140000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 1128.9, "quote_volume": 20.241177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055200000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 1166.7, "quote_volume": 20.918931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055260000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 6969.4, "quote_volume": 124.896092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055320000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 823.4, "quote_volume": 14.796498, "trades": 1, "taker_buy_volume": 823.4, "taker_buy_quote": 14.796498}, {"ts": 1773055380000, "open": 0.01795, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 1005.6, "quote_volume": 18.055576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055440000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055500000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 3051.6, "quote_volume": 54.837252, "trades": 1, "taker_buy_volume": 3051.6, "taker_buy_quote": 54.837252}, {"ts": 1773055560000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 351.7, "quote_volume": 6.313015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055620000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 839.9, "quote_volume": 15.093003, "trades": 1, "taker_buy_volume": 839.9, "taker_buy_quote": 15.093003}, {"ts": 1773055680000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 11581.4, "quote_volume": 208.001944, "trades": 2, "taker_buy_volume": 11581.4, "taker_buy_quote": 208.001944}, {"ts": 1773055740000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055800000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055860000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 6329.1, "quote_volume": 113.607345, "trades": 1, "taker_buy_volume": 6329.1, "taker_buy_quote": 113.607345}, {"ts": 1773055920000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055980000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056040000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056100000, "open": 0.01801, "high": 0.01803, "low": 0.01801, "close": 0.01803, "volume": 30796.9, "quote_volume": 555.08121, "trades": 13, "taker_buy_volume": 28987.0, "taker_buy_quote": 522.459292}, {"ts": 1773056160000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056220000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056280000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056340000, "open": 0.01805, "high": 0.01806, "low": 0.01803, "close": 0.01803, "volume": 24895.0, "quote_volume": 449.097328, "trades": 9, "taker_buy_volume": 6328.0, "taker_buy_quote": 114.269068}, {"ts": 1773056400000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056460000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056520000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056580000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056640000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056700000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056760000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 2500.6, "quote_volume": 45.14025, "trades": 3, "taker_buy_volume": 442.0, "taker_buy_quote": 7.98252}, {"ts": 1773056820000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 442.0, "quote_volume": 7.98252, "trades": 1, "taker_buy_volume": 442.0, "taker_buy_quote": 7.98252}, {"ts": 1773056880000, "open": 0.01805, "high": 0.01806, "low": 0.01805, "close": 0.01806, "volume": 1666.7, "quote_volume": 30.095046, "trades": 3, "taker_buy_volume": 1111.1, "taker_buy_quote": 20.066466}, {"ts": 1773056940000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 497.2, "quote_volume": 8.969488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057000000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057060000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057120000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057180000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 2370.0, "quote_volume": 42.8259, "trades": 1, "taker_buy_volume": 2370.0, "taker_buy_quote": 42.8259}, {"ts": 1773057240000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 28832.3, "quote_volume": 521.754004, "trades": 9, "taker_buy_volume": 28832.3, "taker_buy_quote": 521.754004}, {"ts": 1773057300000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1108.3, "quote_volume": 20.06023, "trades": 2, "taker_buy_volume": 1108.3, "taker_buy_quote": 20.06023}, {"ts": 1773057360000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 1436.5, "quote_volume": 25.990729, "trades": 3, "taker_buy_volume": 444.4, "taker_buy_quote": 8.04364}, {"ts": 1773057420000, "open": 0.01808, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 6478.6, "quote_volume": 117.086394, "trades": 4, "taker_buy_volume": 933.8, "taker_buy_quote": 16.886886}, {"ts": 1773057480000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057540000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 6834.2, "quote_volume": 123.562336, "trades": 2, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.972}, {"ts": 1773057600000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 5012.0, "quote_volume": 90.61696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057660000, "open": 0.01807, "high": 0.01811, "low": 0.01807, "close": 0.01811, "volume": 13661.0, "quote_volume": 247.178498, "trades": 6, "taker_buy_volume": 12049.9, "taker_buy_quote": 218.043465}, {"ts": 1773057720000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1102.1, "quote_volume": 19.94801, "trades": 2, "taker_buy_volume": 552.6, "taker_buy_quote": 10.00206}, {"ts": 1773057780000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 4073.9, "quote_volume": 73.761279, "trades": 7, "taker_buy_volume": 3221.4, "taker_buy_quote": 58.339554}, {"ts": 1773057840000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 6184.6, "quote_volume": 112.009734, "trades": 2, "taker_buy_volume": 5521.8, "taker_buy_quote": 99.999798}, {"ts": 1773057900000, "open": 0.01811, "high": 0.01814, "low": 0.01811, "close": 0.01814, "volume": 880.0, "quote_volume": 15.945068, "trades": 2, "taker_buy_volume": 275.6, "taker_buy_quote": 4.999384}, {"ts": 1773057960000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 604.4, "quote_volume": 10.957772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058020000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 353.4, "quote_volume": 6.407142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058080000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 6863.2, "quote_volume": 124.498448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058140000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 285.6, "quote_volume": 5.16936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058200000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 6543.1, "quote_volume": 118.427073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058260000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 26239.1, "quote_volume": 474.665319, "trades": 7, "taker_buy_volume": 26239.1, "taker_buy_quote": 474.665319}, {"ts": 1773058320000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 944.4, "quote_volume": 17.09364, "trades": 2, "taker_buy_volume": 944.4, "taker_buy_quote": 17.09364}, {"ts": 1773058380000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058440000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 1098.9, "quote_volume": 19.917013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058500000, "open": 0.01813, "high": 0.01815, "low": 0.01813, "close": 0.01814, "volume": 6915.1, "quote_volume": 125.488962, "trades": 4, "taker_buy_volume": 5509.2, "taker_buy_quote": 99.99198}, {"ts": 1773058560000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058620000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058680000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 11834.4, "quote_volume": 214.676016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058740000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 495.0, "quote_volume": 8.9892, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 8.9892}, {"ts": 1773058800000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 497.2, "quote_volume": 9.029152, "trades": 1, "taker_buy_volume": 497.2, "taker_buy_quote": 9.029152}, {"ts": 1773058860000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058920000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058980000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 3041.8, "quote_volume": 55.299924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059040000, "open": 0.01819, "high": 0.01823, "low": 0.01818, "close": 0.01823, "volume": 123937.5, "quote_volume": 2257.028737, "trades": 14, "taker_buy_volume": 114993.9, "taker_buy_quote": 2094.368839}, {"ts": 1773059100000, "open": 0.01822, "high": 0.01823, "low": 0.01822, "close": 0.01822, "volume": 172347.7, "quote_volume": 3141.828949, "trades": 9, "taker_buy_volume": 49775.0, "taker_buy_quote": 907.333}, {"ts": 1773059160000, "open": 0.01823, "high": 0.01823, "low": 0.01819, "close": 0.01819, "volume": 1533.7, "quote_volume": 27.939367, "trades": 2, "taker_buy_volume": 1034.1, "taker_buy_quote": 18.851643}, {"ts": 1773059220000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059280000, "open": 0.01823, "high": 0.01823, "low": 0.01822, "close": 0.01823, "volume": 1436.8, "quote_volume": 26.187369, "trades": 3, "taker_buy_volume": 887.3, "taker_buy_quote": 16.175479}, {"ts": 1773059340000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 4294.1, "quote_volume": 78.418592, "trades": 7, "taker_buy_volume": 3305.1, "taker_buy_quote": 60.369342}, {"ts": 1773059400000, "open": 0.01825, "high": 0.01828, "low": 0.01825, "close": 0.01828, "volume": 1805.5, "quote_volume": 32.976673, "trades": 5, "taker_buy_volume": 821.9, "taker_buy_quote": 15.020509}, {"ts": 1773059460000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 552.6, "quote_volume": 10.08495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059520000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 31315.2, "quote_volume": 571.22211, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059580000, "open": 0.01824, "high": 0.01824, "low": 0.01822, "close": 0.01824, "volume": 1591.1, "quote_volume": 29.01292, "trades": 3, "taker_buy_volume": 1153.9, "taker_buy_quote": 21.047136}, {"ts": 1773059640000, "open": 0.01822, "high": 0.01824, "low": 0.01822, "close": 0.01824, "volume": 2871.9, "quote_volume": 52.371368, "trades": 2, "taker_buy_volume": 2267.5, "taker_buy_quote": 41.3592}, {"ts": 1773059700000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059760000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059820000, "open": 0.01825, "high": 0.01828, "low": 0.01825, "close": 0.01828, "volume": 58779.1, "quote_volume": 1073.777398, "trades": 10, "taker_buy_volume": 54319.0, "taker_buy_quote": 992.24677}, {"ts": 1773059880000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059940000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 4459.9, "quote_volume": 81.407708, "trades": 3, "taker_buy_volume": 2956.6, "taker_buy_quote": 53.987516}, {"ts": 1773060000000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 7895.1, "quote_volume": 144.071874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060060000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060120000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 5454.7, "quote_volume": 99.602822, "trades": 2, "taker_buy_volume": 5454.7, "taker_buy_quote": 99.602822}, {"ts": 1773060180000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01825, "volume": 6754.2, "quote_volume": 123.305144, "trades": 5, "taker_buy_volume": 3555.2, "taker_buy_quote": 64.923394}, {"ts": 1773060240000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 986.3, "quote_volume": 17.999975, "trades": 1, "taker_buy_volume": 986.3, "taker_buy_quote": 17.999975}, {"ts": 1773060300000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01824, "volume": 20507.5, "quote_volume": 374.068741, "trades": 5, "taker_buy_volume": 6901.3, "taker_buy_quote": 125.948725}, {"ts": 1773060360000, "open": 0.01825, "high": 0.01825, "low": 0.01822, "close": 0.01822, "volume": 6155.0, "quote_volume": 112.199601, "trades": 4, "taker_buy_volume": 663.0, "taker_buy_quote": 12.09975}, {"ts": 1773060420000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060480000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060540000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060600000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060660000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060720000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 2000.0, "quote_volume": 36.46, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060780000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 28398.7, "quote_volume": 517.424314, "trades": 5, "taker_buy_volume": 24409.0, "taker_buy_quote": 444.73198}, {"ts": 1773060840000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.01819, "volume": 7420.5, "quote_volume": 135.048155, "trades": 5, "taker_buy_volume": 1434.6, "taker_buy_quote": 26.10972}, {"ts": 1773060900000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 2538.6, "quote_volume": 46.197575, "trades": 5, "taker_buy_volume": 2044.1, "taker_buy_quote": 37.20262}, {"ts": 1773060960000, "open": 0.0182, "high": 0.0182, "low": 0.01818, "close": 0.01818, "volume": 11937.0, "quote_volume": 217.12179, "trades": 7, "taker_buy_volume": 2094.0, "taker_buy_quote": 38.1108}, {"ts": 1773061020000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 1832.9, "quote_volume": 33.353255, "trades": 3, "taker_buy_volume": 552.5, "taker_buy_quote": 10.049975}, {"ts": 1773061080000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 1038.3, "quote_volume": 18.886677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061140000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 788.2, "quote_volume": 14.34875, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 6.39171}, {"ts": 1773061200000, "open": 0.01819, "high": 0.0182, "low": 0.01818, "close": 0.01818, "volume": 3428.6, "quote_volume": 62.37971, "trades": 5, "taker_buy_volume": 1842.1, "taker_buy_quote": 33.52622}, {"ts": 1773061260000, "open": 0.0182, "high": 0.0182, "low": 0.01818, "close": 0.01818, "volume": 1873.0, "quote_volume": 34.069345, "trades": 4, "taker_buy_volume": 1378.5, "taker_buy_quote": 25.079335}, {"ts": 1773061320000, "open": 0.0182, "high": 0.0182, "low": 0.01818, "close": 0.01819, "volume": 4657.3, "quote_volume": 84.746811, "trades": 5, "taker_buy_volume": 3607.6, "taker_buy_quote": 65.65832}, {"ts": 1773061380000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 2311.7, "quote_volume": 42.067445, "trades": 4, "taker_buy_volume": 1762.2, "taker_buy_quote": 32.07204}, {"ts": 1773061440000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 1105.0, "quote_volume": 20.111, "trades": 2, "taker_buy_volume": 1105.0, "taker_buy_quote": 20.111}, {"ts": 1773061500000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 1099.5, "quote_volume": 20.005982, "trades": 2, "taker_buy_volume": 607.7, "taker_buy_quote": 11.06014}, {"ts": 1773061560000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 1431.0, "quote_volume": 26.039282, "trades": 3, "taker_buy_volume": 939.2, "taker_buy_quote": 17.09344}, {"ts": 1773061620000, "open": 0.01819, "high": 0.01819, "low": 0.01817, "close": 0.01817, "volume": 17541.7, "quote_volume": 318.89827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061680000, "open": 0.01819, "high": 0.01819, "low": 0.01818, "close": 0.01819, "volume": 2361.0, "quote_volume": 42.942869, "trades": 5, "taker_buy_volume": 1988.9, "taker_buy_quote": 36.178091}, {"ts": 1773061740000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 994.5, "quote_volume": 18.0999, "trades": 2, "taker_buy_volume": 994.5, "taker_buy_quote": 18.0999}, {"ts": 1773061800000, "open": 0.01819, "high": 0.01821, "low": 0.01819, "close": 0.01821, "volume": 6006.6, "quote_volume": 109.363192, "trades": 5, "taker_buy_volume": 5405.5, "taker_buy_quote": 98.429183}, {"ts": 1773061860000, "open": 0.01822, "high": 0.01824, "low": 0.01822, "close": 0.01824, "volume": 9389.7, "quote_volume": 171.210834, "trades": 2, "taker_buy_volume": 9389.7, "taker_buy_quote": 171.210834}, {"ts": 1773061920000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061980000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062040000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062100000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062160000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 6087.8, "quote_volume": 110.858838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062220000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 6378.3, "quote_volume": 116.125452, "trades": 5, "taker_buy_volume": 549.5, "taker_buy_quote": 10.0009}, {"ts": 1773062280000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 1428.0, "quote_volume": 25.993996, "trades": 3, "taker_buy_volume": 881.6, "taker_buy_quote": 16.049516}, {"ts": 1773062340000, "open": 0.01818, "high": 0.01819, "low": 0.01818, "close": 0.01819, "volume": 1049.7, "quote_volume": 19.089071, "trades": 2, "taker_buy_volume": 1049.7, "taker_buy_quote": 19.089071}, {"ts": 1773062400000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 2375.7, "quote_volume": 43.223928, "trades": 5, "taker_buy_volume": 2375.7, "taker_buy_quote": 43.223928}, {"ts": 1773062460000, "open": 0.0182, "high": 0.0182, "low": 0.01818, "close": 0.01818, "volume": 2655.1, "quote_volume": 48.288502, "trades": 4, "taker_buy_volume": 1546.9, "taker_buy_quote": 28.141426}, {"ts": 1773062520000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062580000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062640000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062700000, "open": 0.01818, "high": 0.0182, "low": 0.01818, "close": 0.0182, "volume": 3550.3, "quote_volume": 64.605394, "trades": 2, "taker_buy_volume": 3550.3, "taker_buy_quote": 64.605394}, {"ts": 1773062760000, "open": 0.01823, "high": 0.01825, "low": 0.01823, "close": 0.01825, "volume": 1371.3, "quote_volume": 25.013061, "trades": 3, "taker_buy_volume": 934.1, "taker_buy_quote": 17.038533}, {"ts": 1773062820000, "open": 0.01824, "high": 0.01824, "low": 0.01822, "close": 0.01822, "volume": 1736.7, "quote_volume": 31.66648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062880000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 390.1, "quote_volume": 7.115424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062940000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063000000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 439.6, "quote_volume": 8.031492, "trades": 1, "taker_buy_volume": 439.6, "taker_buy_quote": 8.031492}, {"ts": 1773063060000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01825, "volume": 10743.0, "quote_volume": 196.08685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063120000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 1536.8, "quote_volume": 28.037848, "trades": 2, "taker_buy_volume": 330.8, "taker_buy_quote": 6.040408}, {"ts": 1773063180000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063240000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 28638.9, "quote_volume": 522.655553, "trades": 8, "taker_buy_volume": 9503.5, "taker_buy_quote": 173.438875}, {"ts": 1773063300000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01826, "volume": 1595.9, "quote_volume": 29.140011, "trades": 3, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.067836}, {"ts": 1773063360000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 7563.2, "quote_volume": 137.71549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063420000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 2759.8, "quote_volume": 50.233824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063480000, "open": 0.01819, "high": 0.01821, "low": 0.01819, "close": 0.01821, "volume": 2243.1, "quote_volume": 40.811879, "trades": 4, "taker_buy_volume": 494.5, "taker_buy_quote": 9.004845}, {"ts": 1773063540000, "open": 0.01819, "high": 0.01819, "low": 0.01817, "close": 0.01817, "volume": 26244.8, "quote_volume": 477.124544, "trades": 8, "taker_buy_volume": 1657.4, "taker_buy_quote": 30.120483}, {"ts": 1773063600000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 1095.2, "quote_volume": 19.899784, "trades": 1, "taker_buy_volume": 1095.2, "taker_buy_quote": 19.899784}, {"ts": 1773063660000, "open": 0.01816, "high": 0.01817, "low": 0.01815, "close": 0.01817, "volume": 5504.4, "quote_volume": 99.941172, "trades": 5, "taker_buy_volume": 1614.1, "taker_buy_quote": 29.328197}, {"ts": 1773063720000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063780000, "open": 0.0182, "high": 0.01825, "low": 0.01819, "close": 0.01825, "volume": 3836.2, "quote_volume": 69.944098, "trades": 4, "taker_buy_volume": 2740.6, "taker_buy_quote": 49.99109}, {"ts": 1773063840000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 4007.1, "quote_volume": 73.131524, "trades": 4, "taker_buy_volume": 3353.7, "taker_buy_quote": 61.213508}, {"ts": 1773063900000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1608.1, "quote_volume": 29.299582, "trades": 1, "taker_buy_volume": 1608.1, "taker_buy_quote": 29.299582}, {"ts": 1773063960000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064020000, "open": 0.01823, "high": 0.01825, "low": 0.01823, "close": 0.01825, "volume": 1113.3, "quote_volume": 20.305349, "trades": 2, "taker_buy_volume": 494.5, "taker_buy_quote": 9.024625}, {"ts": 1773064080000, "open": 0.01824, "high": 0.01824, "low": 0.01821, "close": 0.01821, "volume": 874.4, "quote_volume": 15.93594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064140000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 2331.3, "quote_volume": 42.444261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064200000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 490.4, "quote_volume": 8.920376, "trades": 1, "taker_buy_volume": 490.4, "taker_buy_quote": 8.920376}, {"ts": 1773064260000, "open": 0.01817, "high": 0.0182, "low": 0.01817, "close": 0.0182, "volume": 10576.1, "quote_volume": 192.197018, "trades": 7, "taker_buy_volume": 2265.1, "taker_buy_quote": 41.186148}, {"ts": 1773064320000, "open": 0.01817, "high": 0.01819, "low": 0.01816, "close": 0.01816, "volume": 3361.0, "quote_volume": 61.07824, "trades": 6, "taker_buy_volume": 994.5, "taker_buy_quote": 18.08443}, {"ts": 1773064380000, "open": 0.01818, "high": 0.01818, "low": 0.01815, "close": 0.01815, "volume": 6333.5, "quote_volume": 115.077428, "trades": 6, "taker_buy_volume": 3817.1, "taker_buy_quote": 69.394878}, {"ts": 1773064440000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064500000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064560000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 1617.6, "quote_volume": 29.391792, "trades": 1, "taker_buy_volume": 1617.6, "taker_buy_quote": 29.391792}, {"ts": 1773064620000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.01819, "volume": 2737.4, "quote_volume": 49.80068, "trades": 2, "taker_buy_volume": 2737.4, "taker_buy_quote": 49.80068}, {"ts": 1773064680000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 1623.6, "quote_volume": 29.54952, "trades": 1, "taker_buy_volume": 1623.6, "taker_buy_quote": 29.54952}, {"ts": 1773064740000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064800000, "open": 0.01817, "high": 0.01818, "low": 0.01817, "close": 0.01817, "volume": 11031.8, "quote_volume": 200.452646, "trades": 4, "taker_buy_volume": 6438.3, "taker_buy_quote": 116.988751}, {"ts": 1773064860000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064920000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064980000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 2000.0, "quote_volume": 36.38, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.38}, {"ts": 1773065040000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065100000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 7341.5, "quote_volume": 133.101395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065160000, "open": 0.0181, "high": 0.01814, "low": 0.01809, "close": 0.01811, "volume": 33800.8, "quote_volume": 611.746312, "trades": 10, "taker_buy_volume": 9230.5, "taker_buy_quote": 167.097244}, {"ts": 1773065220000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1063.5, "quote_volume": 19.238715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065280000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01809, "volume": 120932.4, "quote_volume": 2185.720751, "trades": 16, "taker_buy_volume": 611.1, "taker_buy_quote": 11.054799}, {"ts": 1773065340000, "open": 0.01809, "high": 0.01811, "low": 0.01808, "close": 0.01808, "volume": 2880.5, "quote_volume": 52.107772, "trades": 6, "taker_buy_volume": 1388.8, "taker_buy_quote": 25.137836}, {"ts": 1773065400000, "open": 0.01808, "high": 0.01811, "low": 0.01808, "close": 0.01811, "volume": 2330.5, "quote_volume": 42.184328, "trades": 4, "taker_buy_volume": 1833.3, "taker_buy_quote": 33.194952}, {"ts": 1773065460000, "open": 0.01807, "high": 0.01808, "low": 0.01806, "close": 0.01808, "volume": 11102.1, "quote_volume": 200.620814, "trades": 12, "taker_buy_volume": 7383.1, "taker_buy_quote": 133.441237}, {"ts": 1773065520000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01809, "volume": 2108.4, "quote_volume": 38.126012, "trades": 4, "taker_buy_volume": 1611.2, "taker_buy_quote": 29.141608}, {"ts": 1773065580000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 1918.4, "quote_volume": 34.692806, "trades": 3, "taker_buy_volume": 1365.9, "taker_buy_quote": 24.709131}, {"ts": 1773065640000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065700000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 6525.0, "quote_volume": 118.03725, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 118.03725}, {"ts": 1773065760000, "open": 0.01811, "high": 0.01817, "low": 0.01811, "close": 0.01817, "volume": 22977.4, "quote_volume": 416.642641, "trades": 8, "taker_buy_volume": 22482.9, "taker_buy_quote": 407.657576}, {"ts": 1773065820000, "open": 0.0182, "high": 0.0182, "low": 0.01817, "close": 0.01817, "volume": 60851.6, "quote_volume": 1106.436445, "trades": 18, "taker_buy_volume": 54255.8, "taker_buy_quote": 986.487175}, {"ts": 1773065880000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 439.6, "quote_volume": 7.983136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065940000, "open": 0.01817, "high": 0.01817, "low": 0.01816, "close": 0.01816, "volume": 2191.7, "quote_volume": 39.812811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066000000, "open": 0.01814, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 2534.2, "quote_volume": 45.983678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066060000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066120000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066180000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066240000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066300000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 6525.0, "quote_volume": 118.6245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066360000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 2251.9, "quote_volume": 40.962061, "trades": 1, "taker_buy_volume": 2251.9, "taker_buy_quote": 40.962061}, {"ts": 1773066420000, "open": 0.01816, "high": 0.01816, "low": 0.01815, "close": 0.01815, "volume": 31987.9, "quote_volume": 580.624782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066480000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066540000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 4606.9, "quote_volume": 83.477028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066600000, "open": 0.01814, "high": 0.01814, "low": 0.01811, "close": 0.01811, "volume": 25207.3, "quote_volume": 456.618148, "trades": 6, "taker_buy_volume": 3158.8, "taker_buy_quote": 57.300632}, {"ts": 1773066660000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066720000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 1431.0, "quote_volume": 25.92972, "trades": 1, "taker_buy_volume": 1431.0, "taker_buy_quote": 25.92972}, {"ts": 1773066780000, "open": 0.0181, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 36461.0, "quote_volume": 659.979102, "trades": 7, "taker_buy_volume": 22075.0, "taker_buy_quote": 399.713}, {"ts": 1773066840000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066900000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 19692.0, "quote_volume": 356.4252, "trades": 4, "taker_buy_volume": 10403.0, "taker_buy_quote": 188.2943}, {"ts": 1773066960000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067020000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067080000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 358.7, "quote_volume": 6.499644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067140000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 10812.8, "quote_volume": 196.054474, "trades": 3, "taker_buy_volume": 8366.0, "taker_buy_quote": 151.69399}, {"ts": 1773067200000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 12188.9, "quote_volume": 220.740979, "trades": 2, "taker_buy_volume": 12188.9, "taker_buy_quote": 220.740979}, {"ts": 1773067260000, "open": 0.01812, "high": 0.01814, "low": 0.01812, "close": 0.01814, "volume": 16753.7, "quote_volume": 303.685692, "trades": 4, "taker_buy_volume": 5432.4, "taker_buy_quote": 98.543736}, {"ts": 1773067320000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067380000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 20368.2, "quote_volume": 369.297014, "trades": 3, "taker_buy_volume": 20368.2, "taker_buy_quote": 369.297014}, {"ts": 1773067440000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 12050.4, "quote_volume": 218.408502, "trades": 2, "taker_buy_volume": 12050.4, "taker_buy_quote": 218.408502}, {"ts": 1773067500000, "open": 0.01813, "high": 0.01813, "low": 0.01811, "close": 0.01811, "volume": 7877.8, "quote_volume": 142.694014, "trades": 2, "taker_buy_volume": 1352.8, "taker_buy_quote": 24.526264}, {"ts": 1773067560000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 13653.6, "quote_volume": 247.13016, "trades": 5, "taker_buy_volume": 3668.6, "taker_buy_quote": 66.40166}, {"ts": 1773067620000, "open": 0.0181, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 14150.4, "quote_volume": 256.072204, "trades": 8, "taker_buy_volume": 1186.3, "taker_buy_quote": 21.477782}, {"ts": 1773067680000, "open": 0.01808, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 6398.8, "quote_volume": 115.704546, "trades": 3, "taker_buy_volume": 1424.2, "taker_buy_quote": 25.763778}, {"ts": 1773067740000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 3886.5, "quote_volume": 70.26792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067800000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067860000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 11626.0, "quote_volume": 210.21909, "trades": 3, "taker_buy_volume": 5101.0, "taker_buy_quote": 92.24709}, {"ts": 1773067920000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 5642.8, "quote_volume": 101.796112, "trades": 3, "taker_buy_volume": 3196.0, "taker_buy_quote": 57.65584}, {"ts": 1773067980000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068040000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 3684.0, "quote_volume": 66.45936, "trades": 5, "taker_buy_volume": 3684.0, "taker_buy_quote": 66.45936}, {"ts": 1773068100000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 13380.0, "quote_volume": 241.17285, "trades": 3, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.64575}, {"ts": 1773068160000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 42575.6, "quote_volume": 766.812046, "trades": 10, "taker_buy_volume": 17483.8, "taker_buy_quote": 314.908728}, {"ts": 1773068220000, "open": 0.01802, "high": 0.01804, "low": 0.01802, "close": 0.01804, "volume": 1312.5, "quote_volume": 23.664162, "trades": 2, "taker_buy_volume": 1312.5, "taker_buy_quote": 23.664162}, {"ts": 1773068280000, "open": 0.01803, "high": 0.01805, "low": 0.01803, "close": 0.01805, "volume": 1658.4, "quote_volume": 29.917586, "trades": 2, "taker_buy_volume": 831.7, "taker_buy_quote": 15.012185}, {"ts": 1773068340000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 11105.7, "quote_volume": 200.433416, "trades": 3, "taker_buy_volume": 8658.8, "taker_buy_quote": 156.29134}, {"ts": 1773068400000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 22722.1, "quote_volume": 410.023641, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068460000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068520000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068580000, "open": 0.01803, "high": 0.01805, "low": 0.01803, "close": 0.01805, "volume": 115182.1, "quote_volume": 2076.842803, "trades": 23, "taker_buy_volume": 102182.1, "taker_buy_quote": 1842.452803}, {"ts": 1773068640000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 345.5, "quote_volume": 6.236275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068700000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068760000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 2659.0, "quote_volume": 48.04813, "trades": 3, "taker_buy_volume": 2659.0, "taker_buy_quote": 48.04813}, {"ts": 1773068820000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068880000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 347.0, "quote_volume": 6.27029, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 6.27029}, {"ts": 1773068940000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 8095.1, "quote_volume": 146.174655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069000000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 2446.8, "quote_volume": 44.140272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069060000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 2988.5, "quote_volume": 53.942425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069120000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 7030.0, "quote_volume": 127.1024, "trades": 2, "taker_buy_volume": 7030.0, "taker_buy_quote": 127.1024}, {"ts": 1773069180000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 2446.8, "quote_volume": 44.189208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069240000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 438.4, "quote_volume": 7.921888, "trades": 1, "taker_buy_volume": 438.4, "taker_buy_quote": 7.921888}, {"ts": 1773069300000, "open": 0.01808, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 14361.4, "quote_volume": 259.714579, "trades": 7, "taker_buy_volume": 9052.0, "taker_buy_quote": 163.720627}, {"ts": 1773069360000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069420000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 6525.0, "quote_volume": 117.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069480000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069540000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 2438.0, "quote_volume": 44.0059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069600000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 8971.9, "quote_volume": 161.853076, "trades": 3, "taker_buy_volume": 2446.9, "taker_buy_quote": 44.142076}, {"ts": 1773069660000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 2325.0, "quote_volume": 41.943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069720000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069780000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 542.3, "quote_volume": 9.788515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069840000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 11471.9, "quote_volume": 207.182514, "trades": 3, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.8415}, {"ts": 1773069900000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069960000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01807, "volume": 10544.9, "quote_volume": 190.523274, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 11.78164}, {"ts": 1773070020000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 5201.9, "quote_volume": 94.006702, "trades": 3, "taker_buy_volume": 836.9, "taker_buy_quote": 15.131152}, {"ts": 1773070080000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 1500.0, "quote_volume": 27.105, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.105}, {"ts": 1773070140000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070200000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 2782.8, "quote_volume": 50.285196, "trades": 2, "taker_buy_volume": 2782.8, "taker_buy_quote": 50.285196}, {"ts": 1773070260000, "open": 0.01808, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 7149.0, "quote_volume": 129.289496, "trades": 3, "taker_buy_volume": 7149.0, "taker_buy_quote": 129.289496}, {"ts": 1773070320000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 4637.1, "quote_volume": 83.792397, "trades": 1, "taker_buy_volume": 4637.1, "taker_buy_quote": 83.792397}, {"ts": 1773070380000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 31743.0, "quote_volume": 573.238004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070440000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070500000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 5553.4, "quote_volume": 100.016734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070560000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070620000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 5156.9, "quote_volume": 92.927338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070680000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 554.3, "quote_volume": 9.999572, "trades": 1, "taker_buy_volume": 554.3, "taker_buy_quote": 9.999572}, {"ts": 1773070740000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 300.0, "quote_volume": 5.412, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 5.412}, {"ts": 1773070800000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070860000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1200.9, "quote_volume": 21.688254, "trades": 1, "taker_buy_volume": 1200.9, "taker_buy_quote": 21.688254}, {"ts": 1773070920000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 1081.3, "quote_volume": 19.539091, "trades": 1, "taker_buy_volume": 1081.3, "taker_buy_quote": 19.539091}, {"ts": 1773070980000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071040000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071100000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071160000, "open": 0.01808, "high": 0.01811, "low": 0.01808, "close": 0.01811, "volume": 21554.4, "quote_volume": 389.934604, "trades": 11, "taker_buy_volume": 21554.4, "taker_buy_quote": 389.934604}, {"ts": 1773071220000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 6820.2, "quote_volume": 123.513822, "trades": 3, "taker_buy_volume": 4373.4, "taker_buy_quote": 79.202274}, {"ts": 1773071280000, "open": 0.01812, "high": 0.01812, "low": 0.0181, "close": 0.01811, "volume": 3146.7, "quote_volume": 57.003335, "trades": 6, "taker_buy_volume": 2707.1, "taker_buy_quote": 49.046575}, {"ts": 1773071340000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 41271.6, "quote_volume": 747.418786, "trades": 8, "taker_buy_volume": 35732.2, "taker_buy_quote": 647.110142}, {"ts": 1773071400000, "open": 0.01811, "high": 0.01811, "low": 0.01807, "close": 0.01807, "volume": 2320.3, "quote_volume": 41.976437, "trades": 4, "taker_buy_volume": 1215.4, "taker_buy_quote": 22.010894}, {"ts": 1773071460000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 1049.7, "quote_volume": 18.978576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071520000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 1546.9, "quote_volume": 27.952483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071580000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 339.4, "quote_volume": 6.132958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071640000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071700000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 2083.0, "quote_volume": 37.69124, "trades": 2, "taker_buy_volume": 1530.0, "taker_buy_quote": 27.693}, {"ts": 1773071760000, "open": 0.0181, "high": 0.01813, "low": 0.0181, "close": 0.01812, "volume": 9273.9, "quote_volume": 168.018673, "trades": 7, "taker_buy_volume": 8159.7, "taker_buy_quote": 147.829369}, {"ts": 1773071820000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 805.8, "quote_volume": 14.601096, "trades": 1, "taker_buy_volume": 805.8, "taker_buy_quote": 14.601096}, {"ts": 1773071880000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 994.5, "quote_volume": 18.010395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071940000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072000000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 282.8, "quote_volume": 5.11868, "trades": 1, "taker_buy_volume": 282.8, "taker_buy_quote": 5.11868}, {"ts": 1773072060000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 11877.3, "quote_volume": 214.951413, "trades": 9, "taker_buy_volume": 2277.8, "taker_buy_quote": 41.211513}, {"ts": 1773072120000, "open": 0.01808, "high": 0.01811, "low": 0.01808, "close": 0.0181, "volume": 2280.9, "quote_volume": 41.28645, "trades": 4, "taker_buy_volume": 1777.8, "taker_buy_quote": 32.190402}, {"ts": 1773072180000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 1052.8, "quote_volume": 19.045736, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 10.05636}, {"ts": 1773072240000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 604.4, "quote_volume": 10.933596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072300000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 611.1, "quote_volume": 11.06091, "trades": 1, "taker_buy_volume": 611.1, "taker_buy_quote": 11.06091}, {"ts": 1773072360000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 989.0, "quote_volume": 17.905845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072420000, "open": 0.01811, "high": 0.01814, "low": 0.01811, "close": 0.01814, "volume": 13079.6, "quote_volume": 237.071072, "trades": 5, "taker_buy_volume": 12640.0, "taker_buy_quote": 229.10552}, {"ts": 1773072480000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01812, "volume": 3556.7, "quote_volume": 64.467036, "trades": 5, "taker_buy_volume": 331.2, "taker_buy_quote": 6.004656}, {"ts": 1773072540000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072600000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072660000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 1638.4, "quote_volume": 29.646684, "trades": 4, "taker_buy_volume": 957.0, "taker_buy_quote": 17.320158}, {"ts": 1773072720000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 6513.1, "quote_volume": 117.826454, "trades": 6, "taker_buy_volume": 5960.6, "taker_buy_quote": 107.837254}, {"ts": 1773072780000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 1712.4, "quote_volume": 30.988396, "trades": 2, "taker_buy_volume": 1108.0, "taker_buy_quote": 20.0548}, {"ts": 1773072840000, "open": 0.01811, "high": 0.01814, "low": 0.01811, "close": 0.01812, "volume": 303163.0, "quote_volume": 5498.787166, "trades": 19, "taker_buy_volume": 49737.8, "taker_buy_quote": 901.811462}, {"ts": 1773072900000, "open": 0.01812, "high": 0.01812, "low": 0.0181, "close": 0.0181, "volume": 6280.5, "quote_volume": 113.79167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072960000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 6525.0, "quote_volume": 118.03725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073020000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 3148.8, "quote_volume": 56.968799, "trades": 2, "taker_buy_volume": 3148.8, "taker_buy_quote": 56.968799}, {"ts": 1773073080000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073140000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073200000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073260000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073320000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073380000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073440000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 1863.2, "quote_volume": 33.798448, "trades": 1, "taker_buy_volume": 1863.2, "taker_buy_quote": 33.798448}, {"ts": 1773073500000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 827.1, "quote_volume": 14.995323, "trades": 1, "taker_buy_volume": 827.1, "taker_buy_quote": 14.995323}, {"ts": 1773073560000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 9484.9, "quote_volume": 171.84037, "trades": 3, "taker_buy_volume": 358.1, "taker_buy_quote": 6.488772}, {"ts": 1773073620000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 549.5, "quote_volume": 9.951445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073680000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 819.8, "quote_volume": 14.862974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073740000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073800000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 1160.6, "quote_volume": 21.000783, "trades": 2, "taker_buy_volume": 552.9, "taker_buy_quote": 10.00749}, {"ts": 1773073860000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073920000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 1215.4, "quote_volume": 21.986586, "trades": 2, "taker_buy_volume": 607.7, "taker_buy_quote": 10.99937}, {"ts": 1773073980000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074040000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 862.9, "quote_volume": 15.566716, "trades": 1, "taker_buy_volume": 862.9, "taker_buy_quote": 15.566716}, {"ts": 1773074100000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074160000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074220000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 799.8, "quote_volume": 14.460384, "trades": 1, "taker_buy_volume": 799.8, "taker_buy_quote": 14.460384}, {"ts": 1773074280000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074340000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 6525.0, "quote_volume": 117.90675, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.90675}, {"ts": 1773074400000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074460000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 2282.5, "quote_volume": 41.219125, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.12}, {"ts": 1773074520000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 997.1, "quote_volume": 18.007626, "trades": 1, "taker_buy_volume": 997.1, "taker_buy_quote": 18.007626}, {"ts": 1773074580000, "open": 0.01805, "high": 0.01806, "low": 0.01805, "close": 0.01806, "volume": 5037.7, "quote_volume": 90.936562, "trades": 3, "taker_buy_volume": 607.7, "taker_buy_quote": 10.975062}, {"ts": 1773074640000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 3218.7, "quote_volume": 58.119201, "trades": 6, "taker_buy_volume": 2611.0, "taker_buy_quote": 47.150216}, {"ts": 1773074700000, "open": 0.01806, "high": 0.01806, "low": 0.01804, "close": 0.01804, "volume": 945.4, "quote_volume": 17.065016, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 9.03}, {"ts": 1773074760000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1160.2, "quote_volume": 20.895202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074820000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 552.5, "quote_volume": 9.95605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074880000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 1511.9, "quote_volume": 27.249994, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 10.017468}, {"ts": 1773074940000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 1663.7, "quote_volume": 30.002067, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 10.023024}, {"ts": 1773075000000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 941.2, "quote_volume": 16.979248, "trades": 2, "taker_buy_volume": 941.2, "taker_buy_quote": 16.979248}, {"ts": 1773075060000, "open": 0.01804, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 8067.0, "quote_volume": 145.575395, "trades": 5, "taker_buy_volume": 7183.0, "taker_buy_quote": 129.628035}, {"ts": 1773075120000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 14738.0, "quote_volume": 266.61042, "trades": 4, "taker_buy_volume": 14738.0, "taker_buy_quote": 266.61042}, {"ts": 1773075180000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 652.0, "quote_volume": 11.79468, "trades": 1, "taker_buy_volume": 652.0, "taker_buy_quote": 11.79468}, {"ts": 1773075240000, "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01807, "volume": 9349.8, "quote_volume": 168.885636, "trades": 4, "taker_buy_volume": 9349.8, "taker_buy_quote": 168.885636}, {"ts": 1773075300000, "open": 0.01804, "high": 0.01806, "low": 0.01804, "close": 0.01804, "volume": 3103.2, "quote_volume": 55.992742, "trades": 4, "taker_buy_volume": 550.7, "taker_buy_quote": 9.945642}, {"ts": 1773075360000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075420000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 475.3, "quote_volume": 8.569659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075480000, "open": 0.01806, "high": 0.01806, "low": 0.01804, "close": 0.01804, "volume": 1105.0, "quote_volume": 19.94525, "trades": 2, "taker_buy_volume": 552.5, "taker_buy_quote": 9.97815}, {"ts": 1773075540000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1500.0, "quote_volume": 27.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075600000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 2181.6, "quote_volume": 39.399696, "trades": 2, "taker_buy_volume": 681.6, "taker_buy_quote": 12.309696}, {"ts": 1773075660000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 2447.7, "quote_volume": 44.229939, "trades": 1, "taker_buy_volume": 2447.7, "taker_buy_quote": 44.229939}, {"ts": 1773075720000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075780000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075840000, "open": 0.01807, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 10660.2, "quote_volume": 192.49291, "trades": 4, "taker_buy_volume": 552.5, "taker_buy_quote": 9.983675}, {"ts": 1773075900000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075960000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 4895.4, "quote_volume": 88.459878, "trades": 2, "taker_buy_volume": 4895.4, "taker_buy_quote": 88.459878}, {"ts": 1773076020000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1071.0, "quote_volume": 19.34226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076080000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076140000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076200000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 15391.7, "quote_volume": 278.151436, "trades": 6, "taker_buy_volume": 15391.7, "taker_buy_quote": 278.151436}, {"ts": 1773076260000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076320000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076380000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 2530.3, "quote_volume": 45.722521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076440000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 3837.5, "quote_volume": 69.349181, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 10.045248}, {"ts": 1773076500000, "open": 0.01809, "high": 0.0181, "low": 0.01807, "close": 0.01807, "volume": 3823.6, "quote_volume": 69.153368, "trades": 6, "taker_buy_volume": 2215.5, "taker_buy_quote": 40.083951}, {"ts": 1773076560000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 874.8, "quote_volume": 15.803308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076620000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076680000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076740000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 2047.7, "quote_volume": 36.960985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076800000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 543.7, "quote_volume": 9.819222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076860000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 513.4, "quote_volume": 9.282272, "trades": 1, "taker_buy_volume": 513.4, "taker_buy_quote": 9.282272}, {"ts": 1773076920000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 6525.0, "quote_volume": 117.8415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076980000, "open": 0.01805, "high": 0.01806, "low": 0.01804, "close": 0.01806, "volume": 11371.1, "quote_volume": 205.264438, "trades": 8, "taker_buy_volume": 4652.6, "taker_buy_quote": 84.000485}, {"ts": 1773077040000, "open": 0.01804, "high": 0.01807, "low": 0.01804, "close": 0.01807, "volume": 2721.9, "quote_volume": 49.146434, "trades": 5, "taker_buy_volume": 1611.1, "taker_buy_quote": 29.101466}, {"ts": 1773077100000, "open": 0.01805, "high": 0.01807, "low": 0.01805, "close": 0.01807, "volume": 9656.9, "quote_volume": 174.482955, "trades": 7, "taker_buy_volume": 8376.1, "taker_buy_quote": 151.356127}, {"ts": 1773077160000, "open": 0.01807, "high": 0.01808, "low": 0.01806, "close": 0.01806, "volume": 2497.5, "quote_volume": 45.118158, "trades": 5, "taker_buy_volume": 444.4, "taker_buy_quote": 8.034752}, {"ts": 1773077220000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 1160.2, "quote_volume": 20.947135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077280000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077340000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077400000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 634.6, "quote_volume": 11.45453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077460000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 491.1, "quote_volume": 8.874177, "trades": 1, "taker_buy_volume": 491.1, "taker_buy_quote": 8.874177}, {"ts": 1773077520000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077580000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077640000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077700000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077760000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 3427.0, "quote_volume": 61.85735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077820000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077880000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077940000, "open": 0.01805, "high": 0.01805, "low": 0.01803, "close": 0.01804, "volume": 1388.8, "quote_volume": 25.052319, "trades": 3, "taker_buy_volume": 444.4, "taker_buy_quote": 8.02142}, {"ts": 1773078000000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 1774.7, "quote_volume": 32.02781, "trades": 3, "taker_buy_volume": 1222.2, "taker_buy_quote": 22.06071}, {"ts": 1773078060000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 555.8, "quote_volume": 10.03219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078120000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1052.8, "quote_volume": 19.013568, "trades": 2, "taker_buy_volume": 1052.8, "taker_buy_quote": 19.013568}, {"ts": 1773078180000, "open": 0.01805, "high": 0.01805, "low": 0.01802, "close": 0.01802, "volume": 13147.2, "quote_volume": 237.169994, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078240000, "open": 0.01805, "high": 0.01808, "low": 0.01805, "close": 0.01808, "volume": 13182.2, "quote_volume": 238.130957, "trades": 5, "taker_buy_volume": 13182.2, "taker_buy_quote": 238.130957}, {"ts": 1773078300000, "open": 0.01807, "high": 0.01808, "low": 0.01805, "close": 0.01805, "volume": 1941.4, "quote_volume": 35.071623, "trades": 4, "taker_buy_volume": 941.4, "taker_buy_quote": 17.016098}, {"ts": 1773078360000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078420000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 2447.3, "quote_volume": 44.173765, "trades": 1, "taker_buy_volume": 2447.3, "taker_buy_quote": 44.173765}, {"ts": 1773078480000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078540000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078600000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 555.6, "quote_volume": 10.034136, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 10.034136}, {"ts": 1773078660000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 555.6, "quote_volume": 10.034136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078720000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078780000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078840000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 2102.8, "quote_volume": 38.039652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078900000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1163.6, "quote_volume": 21.049524, "trades": 2, "taker_buy_volume": 611.1, "taker_buy_quote": 11.054799}, {"ts": 1773078960000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079020000, "open": 0.01809, "high": 0.01812, "low": 0.01809, "close": 0.01812, "volume": 40823.3, "quote_volume": 739.350957, "trades": 6, "taker_buy_volume": 40219.5, "taker_buy_quote": 728.428215}, {"ts": 1773079080000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 3872.6, "quote_volume": 70.171512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079140000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 880.6, "quote_volume": 15.952638, "trades": 2, "taker_buy_volume": 880.6, "taker_buy_quote": 15.952638}, {"ts": 1773079200000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 437.8, "quote_volume": 7.928558, "trades": 1, "taker_buy_volume": 437.8, "taker_buy_quote": 7.928558}, {"ts": 1773079260000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079320000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 1695.5, "quote_volume": 30.65464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079380000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079440000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079500000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079560000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079620000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079680000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1999.0, "quote_volume": 36.04197, "trades": 1, "taker_buy_volume": 1999.0, "taker_buy_quote": 36.04197}, {"ts": 1773079740000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 667.2, "quote_volume": 12.022944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079800000, "open": 0.01803, "high": 0.01803, "low": 0.018, "close": 0.018, "volume": 45267.2, "quote_volume": 815.232028, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079860000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079920000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079980000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080040000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080100000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1130.0, "quote_volume": 20.3739, "trades": 1, "taker_buy_volume": 1130.0, "taker_buy_quote": 20.3739}, {"ts": 1773080160000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080220000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 4496.0, "quote_volume": 81.10784, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 81.10784}, {"ts": 1773080280000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1623.6, "quote_volume": 29.30598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080340000, "open": 0.01808, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 5631.2, "quote_volume": 101.813095, "trades": 5, "taker_buy_volume": 5631.2, "taker_buy_quote": 101.813095}, {"ts": 1773080400000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080460000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 9736.5, "quote_volume": 175.84119, "trades": 2, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.8415}, {"ts": 1773080520000, "open": 0.01807, "high": 0.01808, "low": 0.01806, "close": 0.01806, "volume": 6183.0, "quote_volume": 111.76484, "trades": 5, "taker_buy_volume": 6183.0, "taker_buy_quote": 111.76484}, {"ts": 1773080580000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080640000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 1497.2, "quote_volume": 27.079376, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.09}, {"ts": 1773080700000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 4870.3, "quote_volume": 88.011877, "trades": 5, "taker_buy_volume": 555.6, "taker_buy_quote": 10.045248}, {"ts": 1773080760000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 432.0, "quote_volume": 7.81056, "trades": 1, "taker_buy_volume": 432.0, "taker_buy_quote": 7.81056}, {"ts": 1773080820000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 812.1, "quote_volume": 14.674647, "trades": 1, "taker_buy_volume": 812.1, "taker_buy_quote": 14.674647}, {"ts": 1773080880000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080940000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081000000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081060000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.01811, "volume": 3445.0, "quote_volume": 62.365546, "trades": 6, "taker_buy_volume": 2840.6, "taker_buy_quote": 51.425906}, {"ts": 1773081120000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081180000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081240000, "open": 0.01809, "high": 0.01813, "low": 0.01809, "close": 0.01813, "volume": 35471.5, "quote_volume": 642.13702, "trades": 8, "taker_buy_volume": 35471.5, "taker_buy_quote": 642.13702}, {"ts": 1773081300000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 1643.0, "quote_volume": 29.68901, "trades": 1, "taker_buy_volume": 1643.0, "taker_buy_quote": 29.68901}, {"ts": 1773081360000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 54036.7, "quote_volume": 976.983536, "trades": 7, "taker_buy_volume": 54036.7, "taker_buy_quote": 976.983536}, {"ts": 1773081420000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 6525.0, "quote_volume": 117.90675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081480000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081540000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081600000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081660000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081720000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 3676.8, "quote_volume": 66.439776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081780000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081840000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081900000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081960000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082020000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082080000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082140000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082200000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082260000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 553.4, "quote_volume": 9.999938, "trades": 1, "taker_buy_volume": 553.4, "taker_buy_quote": 9.999938}, {"ts": 1773082320000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082380000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082440000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 2555.4, "quote_volume": 46.176078, "trades": 1, "taker_buy_volume": 2555.4, "taker_buy_quote": 46.176078}, {"ts": 1773082500000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082560000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082620000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 3190.5, "quote_volume": 57.68424, "trades": 2, "taker_buy_volume": 743.7, "taker_buy_quote": 13.446096}, {"ts": 1773082680000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 25698.7, "quote_volume": 464.118522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082740000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082800000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1301.9, "quote_volume": 23.512314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082860000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082920000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082980000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 11197.0, "quote_volume": 202.32327, "trades": 9, "taker_buy_volume": 4020.0, "taker_buy_quote": 72.6414}, {"ts": 1773083040000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083100000, "open": 0.01807, "high": 0.01807, "low": 0.01804, "close": 0.01804, "volume": 4188.0, "quote_volume": 75.630308, "trades": 4, "taker_buy_volume": 607.8, "taker_buy_quote": 10.982946}, {"ts": 1773083160000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 9527.6, "quote_volume": 171.812654, "trades": 3, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.64575}, {"ts": 1773083220000, "open": 0.01802, "high": 0.01804, "low": 0.01802, "close": 0.01804, "volume": 59078.5, "quote_volume": 1064.685554, "trades": 7, "taker_buy_volume": 23431.8, "taker_buy_quote": 422.33202}, {"ts": 1773083280000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 786.9, "quote_volume": 14.187807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083340000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083400000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083460000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083520000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083580000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083640000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083700000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 6779.0, "quote_volume": 122.077534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083760000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083820000, "open": 0.01803, "high": 0.01805, "low": 0.01803, "close": 0.01805, "volume": 994.1, "quote_volume": 17.932511, "trades": 2, "taker_buy_volume": 994.1, "taker_buy_quote": 17.932511}, {"ts": 1773083880000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 607.7, "quote_volume": 10.962908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083940000, "open": 0.01808, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 9692.3, "quote_volume": 175.278394, "trades": 3, "taker_buy_volume": 9692.3, "taker_buy_quote": 175.278394}, {"ts": 1773084000000, "open": 0.01813, "high": 0.01813, "low": 0.01811, "close": 0.01811, "volume": 2262.7, "quote_volume": 40.998981, "trades": 4, "taker_buy_volume": 1321.1, "taker_buy_quote": 23.946605}, {"ts": 1773084060000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 6187.0, "quote_volume": 112.23218, "trades": 1, "taker_buy_volume": 6187.0, "taker_buy_quote": 112.23218}, {"ts": 1773084120000, "open": 0.01813, "high": 0.01817, "low": 0.01813, "close": 0.01815, "volume": 79455.4, "quote_volume": 1441.85521, "trades": 28, "taker_buy_volume": 20308.3, "taker_buy_quote": 368.776359}, {"ts": 1773084180000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 382.8, "quote_volume": 6.94782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084240000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084300000, "open": 0.01817, "high": 0.01822, "low": 0.01817, "close": 0.01822, "volume": 84444.4, "quote_volume": 1536.610958, "trades": 18, "taker_buy_volume": 84444.4, "taker_buy_quote": 1536.610958}, {"ts": 1773084360000, "open": 0.01822, "high": 0.01823, "low": 0.0182, "close": 0.01823, "volume": 10013.4, "quote_volume": 182.410971, "trades": 19, "taker_buy_volume": 6337.4, "taker_buy_quote": 115.475929}, {"ts": 1773084420000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 9885.3, "quote_volume": 180.389799, "trades": 4, "taker_buy_volume": 9039.0, "taker_buy_quote": 164.96175}, {"ts": 1773084480000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 12280.4, "quote_volume": 223.626084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084540000, "open": 0.01823, "high": 0.01823, "low": 0.01821, "close": 0.01821, "volume": 1475.1, "quote_volume": 26.879051, "trades": 3, "taker_buy_volume": 874.0, "taker_buy_quote": 15.93302}, {"ts": 1773084600000, "open": 0.01824, "high": 0.01828, "low": 0.01824, "close": 0.01828, "volume": 27437.1, "quote_volume": 501.254301, "trades": 15, "taker_buy_volume": 21293.2, "taker_buy_quote": 389.016885}, {"ts": 1773084660000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 13667.0, "quote_volume": 249.01274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084720000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 887.0, "quote_volume": 16.16114, "trades": 1, "taker_buy_volume": 887.0, "taker_buy_quote": 16.16114}, {"ts": 1773084780000, "open": 0.0182, "high": 0.0182, "low": 0.01818, "close": 0.01818, "volume": 2585.9, "quote_volume": 47.045786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084840000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084900000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 5509.2, "quote_volume": 99.99198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084960000, "open": 0.01811, "high": 0.01811, "low": 0.01808, "close": 0.01809, "volume": 42998.7, "quote_volume": 778.525519, "trades": 14, "taker_buy_volume": 1055.5, "taker_buy_quote": 19.100106}, {"ts": 1773085020000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1555.5, "quote_volume": 28.138995, "trades": 3, "taker_buy_volume": 1555.5, "taker_buy_quote": 28.138995}, {"ts": 1773085080000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085140000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 4404.0, "quote_volume": 79.53624, "trades": 1, "taker_buy_volume": 4404.0, "taker_buy_quote": 79.53624}, {"ts": 1773085200000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 497.2, "quote_volume": 8.979432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085260000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 1238.1, "quote_volume": 22.353816, "trades": 2, "taker_buy_volume": 611.1, "taker_buy_quote": 11.036466}, {"ts": 1773085320000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 497.2, "quote_volume": 8.964516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085380000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 994.4, "quote_volume": 17.919088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085440000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 442.0, "quote_volume": 7.96484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085500000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 6525.0, "quote_volume": 117.5805, "trades": 2, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.5805}, {"ts": 1773085560000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085620000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085680000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085740000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 9683.4, "quote_volume": 174.544167, "trades": 6, "taker_buy_volume": 1925.9, "taker_buy_quote": 34.723977}, {"ts": 1773085800000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 5553.4, "quote_volume": 100.016734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085860000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 3052.8, "quote_volume": 54.9504, "trades": 1, "taker_buy_volume": 3052.8, "taker_buy_quote": 54.9504}, {"ts": 1773085920000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085980000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086040000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086100000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086160000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086220000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1941.1, "quote_volume": 34.998033, "trades": 1, "taker_buy_volume": 1941.1, "taker_buy_quote": 34.998033}, {"ts": 1773086280000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086340000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 428.5, "quote_volume": 7.73014, "trades": 1, "taker_buy_volume": 428.5, "taker_buy_quote": 7.73014}, {"ts": 1773086400000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 8462.7, "quote_volume": 152.673521, "trades": 3, "taker_buy_volume": 8462.7, "taker_buy_quote": 152.673521}, {"ts": 1773086460000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 891.2, "quote_volume": 16.077248, "trades": 2, "taker_buy_volume": 891.2, "taker_buy_quote": 16.077248}, {"ts": 1773086520000, "open": 0.01804, "high": 0.01805, "low": 0.01803, "close": 0.01803, "volume": 1607.7, "quote_volume": 29.001831, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.045}, {"ts": 1773086580000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 6919.7, "quote_volume": 124.689047, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086640000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 2706.2, "quote_volume": 48.7116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086700000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 8692.3, "quote_volume": 156.456984, "trades": 6, "taker_buy_volume": 1170.1, "taker_buy_quote": 21.067356}, {"ts": 1773086760000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.01799, "volume": 2293.1, "quote_volume": 41.251727, "trades": 4, "taker_buy_volume": 1620.2, "taker_buy_quote": 29.152985}, {"ts": 1773086820000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 1627.9, "quote_volume": 29.274642, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 8.995}, {"ts": 1773086880000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 366.2, "quote_volume": 6.584276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086940000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 6926.0, "quote_volume": 124.59874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087000000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087060000, "open": 0.01801, "high": 0.01801, "low": 0.01798, "close": 0.01799, "volume": 5179.2, "quote_volume": 93.249373, "trades": 4, "taker_buy_volume": 4059.0, "taker_buy_quote": 73.10259}, {"ts": 1773087120000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087180000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087240000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1173.2, "quote_volume": 21.1176, "trades": 2, "taker_buy_volume": 1173.2, "taker_buy_quote": 21.1176}, {"ts": 1773087300000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087360000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087420000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 6525.0, "quote_volume": 117.38475, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.38475}, {"ts": 1773087480000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 560.8, "quote_volume": 10.088792, "trades": 1, "taker_buy_volume": 560.8, "taker_buy_quote": 10.088792}, {"ts": 1773087540000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1173.2, "quote_volume": 21.1176, "trades": 2, "taker_buy_volume": 1173.2, "taker_buy_quote": 21.1176}, {"ts": 1773087600000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 30221.9, "quote_volume": 543.945316, "trades": 6, "taker_buy_volume": 16850.3, "taker_buy_quote": 303.3054}, {"ts": 1773087660000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 790.5, "quote_volume": 14.217659, "trades": 2, "taker_buy_volume": 446.9, "taker_buy_quote": 8.039731}, {"ts": 1773087720000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 1899.4, "quote_volume": 34.141715, "trades": 4, "taker_buy_volume": 949.7, "taker_buy_quote": 17.075606}, {"ts": 1773087780000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 1840.1, "quote_volume": 33.078887, "trades": 3, "taker_buy_volume": 1229.0, "taker_buy_quote": 22.09742}, {"ts": 1773087840000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 503.4, "quote_volume": 9.051132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087900000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087960000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088020000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 2933.5, "quote_volume": 52.819588, "trades": 5, "taker_buy_volume": 1658.8, "taker_buy_quote": 29.874988}, {"ts": 1773088080000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 1997.5, "quote_volume": 35.966135, "trades": 4, "taker_buy_volume": 1555.5, "taker_buy_quote": 28.014555}, {"ts": 1773088140000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1049.7, "quote_volume": 18.8946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088200000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1618.8, "quote_volume": 29.122212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088260000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1049.7, "quote_volume": 18.884103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088320000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 558.7, "quote_volume": 10.051013, "trades": 1, "taker_buy_volume": 558.7, "taker_buy_quote": 10.051013}, {"ts": 1773088380000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088440000, "open": 0.01797, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 3178.8, "quote_volume": 57.130356, "trades": 2, "taker_buy_volume": 732.0, "taker_buy_quote": 13.16136}, {"ts": 1773088500000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088560000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088620000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088680000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088740000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088800000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 2546.0, "quote_volume": 45.75162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088860000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088920000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088980000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089040000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089100000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089160000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 2530.5, "quote_volume": 45.49839, "trades": 1, "taker_buy_volume": 2530.5, "taker_buy_quote": 45.49839}, {"ts": 1773089220000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 595.1, "quote_volume": 10.699898, "trades": 1, "taker_buy_volume": 595.1, "taker_buy_quote": 10.699898}, {"ts": 1773089280000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089340000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089400000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 2625.7, "quote_volume": 47.157572, "trades": 5, "taker_buy_volume": 2625.7, "taker_buy_quote": 47.157572}, {"ts": 1773089460000, "open": 0.01796, "high": 0.01796, "low": 0.01795, "close": 0.01795, "volume": 2228.8, "quote_volume": 40.018692, "trades": 4, "taker_buy_volume": 1173.2, "taker_buy_quote": 21.070672}, {"ts": 1773089520000, "open": 0.01794, "high": 0.01796, "low": 0.01794, "close": 0.01796, "volume": 3125.6, "quote_volume": 56.109548, "trades": 6, "taker_buy_volume": 1564.2, "taker_buy_quote": 28.093032}, {"ts": 1773089580000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 1446.9, "quote_volume": 25.990793, "trades": 3, "taker_buy_volume": 446.9, "taker_buy_quote": 8.030793}, {"ts": 1773089640000, "open": 0.01798, "high": 0.01798, "low": 0.01796, "close": 0.01797, "volume": 10664.0, "quote_volume": 191.647207, "trades": 9, "taker_buy_volume": 8482.1, "taker_buy_quote": 152.442908}, {"ts": 1773089700000, "open": 0.01796, "high": 0.01797, "low": 0.01796, "close": 0.01797, "volume": 2022.3, "quote_volume": 36.330564, "trades": 4, "taker_buy_volume": 1005.6, "taker_buy_quote": 18.070632}, {"ts": 1773089760000, "open": 0.01797, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 1502.8, "quote_volume": 27.010344, "trades": 3, "taker_buy_volume": 502.8, "taker_buy_quote": 9.040344}, {"ts": 1773089820000, "open": 0.01799, "high": 0.01801, "low": 0.01798, "close": 0.01801, "volume": 1946.9, "quote_volume": 35.028669, "trades": 4, "taker_buy_volume": 1446.9, "taker_buy_quote": 26.038669}, {"ts": 1773089880000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 1947.4, "quote_volume": 35.078844, "trades": 4, "taker_buy_volume": 1503.0, "taker_buy_quote": 27.079644}, {"ts": 1773089940000, "open": 0.01802, "high": 0.01802, "low": 0.018, "close": 0.01801, "volume": 2402.2, "quote_volume": 43.259153, "trades": 5, "taker_buy_volume": 1508.4, "taker_buy_quote": 27.170753}, {"ts": 1773090000000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 1169.8, "quote_volume": 21.050289, "trades": 2, "taker_buy_volume": 558.7, "taker_buy_quote": 10.0566}, {"ts": 1773090060000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 3053.0, "quote_volume": 54.954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090120000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 497.2, "quote_volume": 8.944628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090180000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2501.2, "quote_volume": 45.011631, "trades": 3, "taker_buy_volume": 1504.3, "taker_buy_quote": 27.0774}, {"ts": 1773090240000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090300000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 3197.3, "quote_volume": 57.577848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090360000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1446.3, "quote_volume": 26.0334, "trades": 3, "taker_buy_volume": 893.8, "taker_buy_quote": 16.0884}, {"ts": 1773090420000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 3659.5, "quote_volume": 65.834405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090480000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 3612.6, "quote_volume": 65.0268, "trades": 4, "taker_buy_volume": 1005.6, "taker_buy_quote": 18.1008}, {"ts": 1773090540000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1005.6, "quote_volume": 18.1008, "trades": 2, "taker_buy_volume": 1005.6, "taker_buy_quote": 18.1008}, {"ts": 1773090600000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1061.4, "quote_volume": 19.1052, "trades": 2, "taker_buy_volume": 1061.4, "taker_buy_quote": 19.1052}, {"ts": 1773090660000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1665.7, "quote_volume": 29.965943, "trades": 3, "taker_buy_volume": 446.9, "taker_buy_quote": 8.039731}, {"ts": 1773090720000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 1061.5, "quote_volume": 19.101413, "trades": 2, "taker_buy_volume": 1061.5, "taker_buy_quote": 19.101413}, {"ts": 1773090780000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1117.3, "quote_volume": 20.1114, "trades": 2, "taker_buy_volume": 1117.3, "taker_buy_quote": 20.1114}, {"ts": 1773090840000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 1781.5, "quote_volume": 32.061475, "trades": 3, "taker_buy_volume": 1229.0, "taker_buy_quote": 22.122}, {"ts": 1773090900000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 2232.1, "quote_volume": 40.167211, "trades": 4, "taker_buy_volume": 1173.2, "taker_buy_quote": 21.1176}, {"ts": 1773090960000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 994.4, "quote_volume": 17.8992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091020000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1055.9, "quote_volume": 19.0062, "trades": 2, "taker_buy_volume": 1055.9, "taker_buy_quote": 19.0062}, {"ts": 1773091080000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 1330.2, "quote_volume": 23.9386, "trades": 3, "taker_buy_volume": 388.2, "taker_buy_quote": 6.9876}, {"ts": 1773091140000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1160.2, "quote_volume": 20.871998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091200000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 6525.0, "quote_volume": 117.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091260000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091320000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1867.0, "quote_volume": 33.58733, "trades": 3, "taker_buy_volume": 1867.0, "taker_buy_quote": 33.58733}, {"ts": 1773091380000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091440000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091500000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091560000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1352.7, "quote_volume": 24.321546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091620000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 2524.7, "quote_volume": 45.413548, "trades": 3, "taker_buy_volume": 1944.2, "taker_buy_quote": 34.976158}, {"ts": 1773091680000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091740000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091800000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091860000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091920000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091980000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1874.2, "quote_volume": 33.679374, "trades": 1, "taker_buy_volume": 1874.2, "taker_buy_quote": 33.679374}, {"ts": 1773092040000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092100000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2114.8, "quote_volume": 38.061428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092160000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 1054.6, "quote_volume": 18.981192, "trades": 2, "taker_buy_volume": 446.9, "taker_buy_quote": 8.048669}, {"ts": 1773092220000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092280000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 1288.8, "quote_volume": 23.121072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092340000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092400000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092460000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092520000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092580000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 5304.6, "quote_volume": 95.376708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092640000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092700000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092760000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092820000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092880000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092940000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093000000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 8458.6, "quote_volume": 152.085628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093060000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093120000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093180000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093240000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093300000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093360000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093420000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093480000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093540000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 2970.5, "quote_volume": 53.439295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093600000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 442.0, "quote_volume": 7.95158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093660000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 4028.4, "quote_volume": 72.430632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093720000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093780000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093840000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 4286.8, "quote_volume": 76.905192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093900000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093960000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094020000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094080000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094140000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094200000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 668.8, "quote_volume": 11.991584, "trades": 1, "taker_buy_volume": 668.8, "taker_buy_quote": 11.991584}, {"ts": 1773094260000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094320000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094380000, "open": 0.01791, "high": 0.01793, "low": 0.0179, "close": 0.01793, "volume": 1872.7, "quote_volume": 33.541131, "trades": 5, "taker_buy_volume": 557.7, "taker_buy_quote": 9.999561}, {"ts": 1773094440000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 6500.0, "quote_volume": 116.415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094500000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 3049.5, "quote_volume": 54.64704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094560000, "open": 0.01794, "high": 0.01794, "low": 0.01791, "close": 0.01794, "volume": 2566.4, "quote_volume": 46.022883, "trades": 5, "taker_buy_volume": 1955.3, "taker_buy_quote": 35.078082}, {"ts": 1773094620000, "open": 0.01795, "high": 0.01795, "low": 0.01792, "close": 0.01792, "volume": 1891.3, "quote_volume": 33.905503, "trades": 4, "taker_buy_volume": 446.9, "taker_buy_quote": 8.021855}, {"ts": 1773094680000, "open": 0.01792, "high": 0.01794, "low": 0.01791, "close": 0.01791, "volume": 8523.4, "quote_volume": 152.739952, "trades": 6, "taker_buy_volume": 614.5, "taker_buy_quote": 11.02413}, {"ts": 1773094740000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 555.6, "quote_volume": 9.950796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094800000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 2111.1, "quote_volume": 37.809801, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094860000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 500.0, "quote_volume": 8.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094920000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094980000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095040000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095100000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095160000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 3079.4, "quote_volume": 55.182848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095220000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 702.7, "quote_volume": 12.613465, "trades": 1, "taker_buy_volume": 702.7, "taker_buy_quote": 12.613465}, {"ts": 1773095280000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095340000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095400000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 446.9, "quote_volume": 8.017386, "trades": 1, "taker_buy_volume": 446.9, "taker_buy_quote": 8.017386}, {"ts": 1773095460000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095520000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095580000, "open": 0.01795, "high": 0.01795, "low": 0.01792, "close": 0.01792, "volume": 1340.7, "quote_volume": 24.038751, "trades": 3, "taker_buy_volume": 446.9, "taker_buy_quote": 8.021855}, {"ts": 1773095640000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095700000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 318.4, "quote_volume": 5.69936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095760000, "open": 0.0179, "high": 0.0179, "low": 0.01788, "close": 0.01788, "volume": 130243.7, "quote_volume": 2331.273119, "trades": 8, "taker_buy_volume": 3411.8, "taker_buy_quote": 61.037664}, {"ts": 1773095820000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 1373.0, "quote_volume": 24.568588, "trades": 2, "taker_buy_volume": 1373.0, "taker_buy_quote": 24.568588}, {"ts": 1773095880000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095940000, "open": 0.01786, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 60681.6, "quote_volume": 1084.628703, "trades": 19, "taker_buy_volume": 55083.7, "taker_buy_quote": 984.650209}, {"ts": 1773096000000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096060000, "open": 0.01792, "high": 0.01792, "low": 0.01789, "close": 0.01789, "volume": 1623.0, "quote_volume": 29.050638, "trades": 3, "taker_buy_volume": 505.6, "taker_buy_quote": 9.060352}, {"ts": 1773096120000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 444.4, "quote_volume": 7.950316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096180000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 500.0, "quote_volume": 8.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096240000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 495.0, "quote_volume": 8.86545, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 8.86545}, {"ts": 1773096300000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 444.4, "quote_volume": 7.950316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096360000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096420000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096480000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096540000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096600000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01788, "volume": 19867.0, "quote_volume": 355.4176, "trades": 4, "taker_buy_volume": 14634.6, "taker_buy_quote": 261.812994}, {"ts": 1773096660000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 56690.7, "quote_volume": 1013.385879, "trades": 32, "taker_buy_volume": 52269.7, "taker_buy_quote": 934.351055}, {"ts": 1773096720000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096780000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096840000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 5395.1, "quote_volume": 96.410437, "trades": 1, "taker_buy_volume": 5395.1, "taker_buy_quote": 96.410437}, {"ts": 1773096900000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096960000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 2785.0, "quote_volume": 49.7401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097020000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097080000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 2102.0, "quote_volume": 37.54172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097140000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 1767.7, "quote_volume": 31.588799, "trades": 1, "taker_buy_volume": 1767.7, "taker_buy_quote": 31.588799}, {"ts": 1773097200000, "open": 0.01788, "high": 0.01788, "low": 0.01787, "close": 0.01787, "volume": 1615.4, "quote_volume": 28.874203, "trades": 2, "taker_buy_volume": 700.5, "taker_buy_quote": 12.52494}, {"ts": 1773097260000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097320000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097380000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097440000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097500000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097560000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097620000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 655.3, "quote_volume": 11.710211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097680000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 1471.5, "quote_volume": 26.31042, "trades": 1, "taker_buy_volume": 1471.5, "taker_buy_quote": 26.31042}, {"ts": 1773097740000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 4624.3, "quote_volume": 82.728727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097800000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097860000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 18971.4, "quote_volume": 339.208632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097920000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097980000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098040000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 14717.1, "quote_volume": 263.051627, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098100000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098160000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098220000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 822.3, "quote_volume": 14.678055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098280000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 11552.0, "quote_volume": 206.31872, "trades": 6, "taker_buy_volume": 11552.0, "taker_buy_quote": 206.31872}, {"ts": 1773098340000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 457.0, "quote_volume": 8.15745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098400000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098460000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098520000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098580000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098640000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 673.7, "quote_volume": 12.039019, "trades": 1, "taker_buy_volume": 673.7, "taker_buy_quote": 12.039019}, {"ts": 1773098700000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098760000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098820000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 737.9, "quote_volume": 13.186273, "trades": 1, "taker_buy_volume": 737.9, "taker_buy_quote": 13.186273}, {"ts": 1773098880000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 6525.0, "quote_volume": 116.5365, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 116.5365}, {"ts": 1773098940000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099000000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 671.5, "quote_volume": 11.999705, "trades": 1, "taker_buy_volume": 671.5, "taker_buy_quote": 11.999705}, {"ts": 1773099060000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099120000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 8025.0, "quote_volume": 143.487, "trades": 2, "taker_buy_volume": 6525.0, "taker_buy_quote": 116.667}, {"ts": 1773099180000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099240000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099300000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 837.6, "quote_volume": 14.984664, "trades": 1, "taker_buy_volume": 837.6, "taker_buy_quote": 14.984664}, {"ts": 1773099360000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099420000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 599.3, "quote_volume": 10.709491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099480000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 1667.9, "quote_volume": 29.826546, "trades": 2, "taker_buy_volume": 1667.9, "taker_buy_quote": 29.826546}, {"ts": 1773099540000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 618.0, "quote_volume": 11.05602, "trades": 1, "taker_buy_volume": 618.0, "taker_buy_quote": 11.05602}, {"ts": 1773099600000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 571.1, "quote_volume": 10.216979, "trades": 1, "taker_buy_volume": 571.1, "taker_buy_quote": 10.216979}, {"ts": 1773099660000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099720000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099780000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099840000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099900000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099960000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100020000, "open": 0.01787, "high": 0.01788, "low": 0.01787, "close": 0.01788, "volume": 1245.6, "quote_volume": 22.26449, "trades": 2, "taker_buy_volume": 1245.6, "taker_buy_quote": 22.26449}, {"ts": 1773100080000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 1011.2, "quote_volume": 18.080256, "trades": 2, "taker_buy_volume": 1011.2, "taker_buy_quote": 18.080256}, {"ts": 1773100140000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100200000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100260000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100320000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100380000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1179.8, "quote_volume": 21.106622, "trades": 2, "taker_buy_volume": 1179.8, "taker_buy_quote": 21.106622}, {"ts": 1773100440000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100500000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100560000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100620000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 4425.6, "quote_volume": 79.173984, "trades": 2, "taker_buy_volume": 838.8, "taker_buy_quote": 15.006132}, {"ts": 1773100680000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100740000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100800000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100860000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100920000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100980000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 37686.9, "quote_volume": 674.61242, "trades": 9, "taker_buy_volume": 36631.4, "taker_buy_quote": 655.71897}, {"ts": 1773101040000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1166.7, "quote_volume": 20.872263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101100000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1179.8, "quote_volume": 21.11842, "trades": 2, "taker_buy_volume": 1179.8, "taker_buy_quote": 21.11842}, {"ts": 1773101160000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1060.5, "quote_volume": 18.98295, "trades": 2, "taker_buy_volume": 449.4, "taker_buy_quote": 8.04426}, {"ts": 1773101220000, "open": 0.01791, "high": 0.01791, "low": 0.01789, "close": 0.0179, "volume": 2620.1, "quote_volume": 46.898995, "trades": 5, "taker_buy_volume": 1417.0, "taker_buy_quote": 25.375536}, {"ts": 1773101280000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1352.4, "quote_volume": 24.20796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101340000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 25489.8, "quote_volume": 455.888124, "trades": 4, "taker_buy_volume": 6525.0, "taker_buy_quote": 116.73225}, {"ts": 1773101400000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01788, "volume": 1672.8, "quote_volume": 29.9164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101460000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 666.2, "quote_volume": 11.918318, "trades": 1, "taker_buy_volume": 666.2, "taker_buy_quote": 11.918318}, {"ts": 1773101520000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101580000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 20016.5, "quote_volume": 358.526975, "trades": 9, "taker_buy_volume": 20016.5, "taker_buy_quote": 358.526975}, {"ts": 1773101640000, "open": 0.01792, "high": 0.01793, "low": 0.01791, "close": 0.01791, "volume": 2450.7, "quote_volume": 43.916607, "trades": 4, "taker_buy_volume": 950.7, "taker_buy_quote": 17.046051}, {"ts": 1773101700000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 1722.2, "quote_volume": 30.844602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101760000, "open": 0.01791, "high": 0.01793, "low": 0.01791, "close": 0.01793, "volume": 1447.5, "quote_volume": 25.935899, "trades": 3, "taker_buy_volume": 558.7, "taker_buy_quote": 10.017491}, {"ts": 1773101820000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 5095.4, "quote_volume": 91.348824, "trades": 9, "taker_buy_volume": 3925.6, "taker_buy_quote": 70.386008}, {"ts": 1773101880000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 629.0, "quote_volume": 11.28426, "trades": 1, "taker_buy_volume": 629.0, "taker_buy_quote": 11.28426}, {"ts": 1773101940000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 443.5, "quote_volume": 7.95639, "trades": 1, "taker_buy_volume": 443.5, "taker_buy_quote": 7.95639}, {"ts": 1773102000000, "open": 0.01794, "high": 0.01795, "low": 0.01793, "close": 0.01795, "volume": 8749.5, "quote_volume": 156.998494, "trades": 13, "taker_buy_volume": 8249.5, "taker_buy_quote": 148.033494}, {"ts": 1773102060000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01794, "volume": 1449.3, "quote_volume": 26.008824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102120000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 444.4, "quote_volume": 7.97698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102180000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102240000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102300000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1114.0, "quote_volume": 20.052, "trades": 3, "taker_buy_volume": 1114.0, "taker_buy_quote": 20.052}, {"ts": 1773102360000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1102.8, "quote_volume": 19.861428, "trades": 2, "taker_buy_volume": 1102.8, "taker_buy_quote": 19.861428}, {"ts": 1773102420000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 10153.2, "quote_volume": 182.916158, "trades": 5, "taker_buy_volume": 10153.2, "taker_buy_quote": 182.916158}, {"ts": 1773102480000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102540000, "open": 0.01804, "high": 0.01806, "low": 0.01804, "close": 0.01806, "volume": 10829.4, "quote_volume": 195.457772, "trades": 8, "taker_buy_volume": 10829.4, "taker_buy_quote": 195.457772}, {"ts": 1773102600000, "open": 0.01804, "high": 0.01806, "low": 0.01804, "close": 0.01804, "volume": 2718.2, "quote_volume": 49.05744, "trades": 5, "taker_buy_volume": 2055.6, "taker_buy_quote": 37.104136}, {"ts": 1773102660000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 555.6, "quote_volume": 10.023024, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 10.023024}, {"ts": 1773102720000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 1108.6, "quote_volume": 19.999144, "trades": 1, "taker_buy_volume": 1108.6, "taker_buy_quote": 19.999144}, {"ts": 1773102780000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102840000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 907.2, "quote_volume": 16.365888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102900000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1110.0, "quote_volume": 20.0355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102960000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103020000, "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01807, "volume": 1952.0, "quote_volume": 35.261067, "trades": 2, "taker_buy_volume": 794.7, "taker_buy_quote": 14.360229}, {"ts": 1773103080000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103140000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103200000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103260000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103320000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103380000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 2000.0, "quote_volume": 36.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103440000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103500000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 2747.0, "quote_volume": 49.61082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103560000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 5285.5, "quote_volume": 95.56184, "trades": 2, "taker_buy_volume": 5285.5, "taker_buy_quote": 95.56184}, {"ts": 1773103620000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 4564.0, "quote_volume": 82.507175, "trades": 5, "taker_buy_volume": 3017.0, "taker_buy_quote": 54.54736}, {"ts": 1773103680000, "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01807, "volume": 1491.7, "quote_volume": 26.946179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103740000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 552.5, "quote_volume": 9.983675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103800000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 6894.8, "quote_volume": 124.584616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103860000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103920000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103980000, "open": 0.01807, "high": 0.01807, "low": 0.01804, "close": 0.01804, "volume": 1306.0, "quote_volume": 23.58616, "trades": 3, "taker_buy_volume": 864.0, "taker_buy_quote": 15.61248}, {"ts": 1773104040000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104100000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 442.0, "quote_volume": 7.9781, "trades": 1, "taker_buy_volume": 442.0, "taker_buy_quote": 7.9781}, {"ts": 1773104160000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104220000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 737.2, "quote_volume": 13.30646, "trades": 1, "taker_buy_volume": 737.2, "taker_buy_quote": 13.30646}, {"ts": 1773104280000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 3857.2, "quote_volume": 69.583888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104340000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 609.6, "quote_volume": 11.00328, "trades": 1, "taker_buy_volume": 609.6, "taker_buy_quote": 11.00328}, {"ts": 1773104400000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 683.3, "quote_volume": 12.319899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104460000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104520000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 351.0, "quote_volume": 6.34608, "trades": 1, "taker_buy_volume": 351.0, "taker_buy_quote": 6.34608}, {"ts": 1773104580000, "open": 0.01807, "high": 0.01807, "low": 0.01804, "close": 0.01804, "volume": 1939.2, "quote_volume": 35.017588, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.07}, {"ts": 1773104640000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 277.0, "quote_volume": 4.99985, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 4.99985}, {"ts": 1773104700000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 2257.8, "quote_volume": 40.757126, "trades": 2, "taker_buy_volume": 383.6, "taker_buy_quote": 6.927816}, {"ts": 1773104760000, "open": 0.01805, "high": 0.01807, "low": 0.01805, "close": 0.01807, "volume": 1388.8, "quote_volume": 25.076728, "trades": 3, "taker_buy_volume": 444.4, "taker_buy_quote": 8.030308}, {"ts": 1773104820000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 2301.4, "quote_volume": 41.573839, "trades": 4, "taker_buy_volume": 1055.5, "taker_buy_quote": 19.072885}, {"ts": 1773104880000, "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 1721.9, "quote_volume": 31.103625, "trades": 3, "taker_buy_volume": 611.1, "taker_buy_quote": 11.042577}, {"ts": 1773104940000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 503.0, "quote_volume": 9.08418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105000000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 500.0, "quote_volume": 9.035, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.035}, {"ts": 1773105060000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 1341.7, "quote_volume": 24.250075, "trades": 3, "taker_buy_volume": 899.7, "taker_buy_quote": 16.263135}, {"ts": 1773105120000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 552.5, "quote_volume": 9.983675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105180000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105240000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105300000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 22544.9, "quote_volume": 407.386343, "trades": 7, "taker_buy_volume": 4895.4, "taker_buy_quote": 88.459878}, {"ts": 1773105360000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105420000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1668.4, "quote_volume": 30.131304, "trades": 3, "taker_buy_volume": 1668.4, "taker_buy_quote": 30.131304}, {"ts": 1773105480000, "open": 0.01805, "high": 0.01805, "low": 0.01803, "close": 0.01803, "volume": 944.4, "quote_volume": 17.037476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105540000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105600000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 6430.4, "quote_volume": 115.802734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105660000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105720000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105780000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105840000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 500.0, "quote_volume": 9.02, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.02}, {"ts": 1773105900000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 1605.3, "quote_volume": 28.949115, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 10.023024}, {"ts": 1773105960000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 2283.0, "quote_volume": 41.18532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106020000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106080000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106140000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01801, "volume": 1046.9, "quote_volume": 18.865663, "trades": 2, "taker_buy_volume": 549.7, "taker_buy_quote": 9.911091}, {"ts": 1773106200000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106260000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106320000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 2327.4, "quote_volume": 41.957497, "trades": 4, "taker_buy_volume": 1774.9, "taker_buy_quote": 32.001447}, {"ts": 1773106380000, "open": 0.01803, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 7688.5, "quote_volume": 138.688905, "trades": 3, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.711}, {"ts": 1773106440000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 1049.4, "quote_volume": 18.931176, "trades": 2, "taker_buy_volume": 1049.4, "taker_buy_quote": 18.931176}, {"ts": 1773106500000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 497.2, "quote_volume": 8.9496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106560000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 666.4, "quote_volume": 11.9952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106620000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 641.1, "quote_volume": 11.552622, "trades": 1, "taker_buy_volume": 641.1, "taker_buy_quote": 11.552622}, {"ts": 1773106680000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 555.6, "quote_volume": 9.989688, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 9.989688}, {"ts": 1773106740000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 446.9, "quote_volume": 8.035262, "trades": 1, "taker_buy_volume": 446.9, "taker_buy_quote": 8.035262}, {"ts": 1773106800000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106860000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106920000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106980000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107040000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107100000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107160000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107220000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107280000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107340000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107400000, "open": 0.018, "high": 0.01806, "low": 0.018, "close": 0.01805, "volume": 25242.4, "quote_volume": 455.092513, "trades": 14, "taker_buy_volume": 24248.0, "taker_buy_quote": 437.168453}, {"ts": 1773107460000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 1883.6, "quote_volume": 33.966833, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107520000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 716.9, "quote_volume": 12.940045, "trades": 1, "taker_buy_volume": 716.9, "taker_buy_quote": 12.940045}, {"ts": 1773107580000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 944.4, "quote_volume": 17.027532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107640000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107700000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107760000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107820000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 726.5, "quote_volume": 13.113325, "trades": 1, "taker_buy_volume": 726.5, "taker_buy_quote": 13.113325}, {"ts": 1773107880000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107940000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 897.1, "quote_volume": 16.183684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108000000, "open": 0.01805, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 2127.6, "quote_volume": 38.409291, "trades": 4, "taker_buy_volume": 2127.6, "taker_buy_quote": 38.409291}, {"ts": 1773108060000, "open": 0.01803, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 1602.0, "quote_volume": 28.88903, "trades": 3, "taker_buy_volume": 497.0, "taker_buy_quote": 8.96588}, {"ts": 1773108120000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 1494.1, "quote_volume": 26.933651, "trades": 3, "taker_buy_volume": 496.9, "taker_buy_quote": 8.959107}, {"ts": 1773108180000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108240000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1206.5, "quote_volume": 21.729065, "trades": 1, "taker_buy_volume": 1206.5, "taker_buy_quote": 21.729065}, {"ts": 1773108300000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1058.9, "quote_volume": 19.0602, "trades": 2, "taker_buy_volume": 1058.9, "taker_buy_quote": 19.0602}, {"ts": 1773108360000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 3059.6, "quote_volume": 55.064551, "trades": 6, "taker_buy_volume": 1676.0, "taker_buy_quote": 30.173587}, {"ts": 1773108420000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 3163.2, "quote_volume": 56.952541, "trades": 6, "taker_buy_volume": 2552.1, "taker_buy_quote": 45.958852}, {"ts": 1773108480000, "open": 0.01799, "high": 0.01799, "low": 0.01797, "close": 0.01797, "volume": 2513.7, "quote_volume": 45.190215, "trades": 5, "taker_buy_volume": 893.8, "taker_buy_quote": 16.070524}, {"ts": 1773108540000, "open": 0.01797, "high": 0.01799, "low": 0.01797, "close": 0.01799, "volume": 3231.1, "quote_volume": 58.088566, "trades": 6, "taker_buy_volume": 1564.3, "taker_buy_quote": 28.13617}, {"ts": 1773108600000, "open": 0.01799, "high": 0.018, "low": 0.01798, "close": 0.01799, "volume": 2997.4, "quote_volume": 53.92326, "trades": 5, "taker_buy_volume": 2386.3, "taker_buy_quote": 42.935682}, {"ts": 1773108660000, "open": 0.01799, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 2062.0, "quote_volume": 37.092079, "trades": 4, "taker_buy_volume": 1173.2, "taker_buy_quote": 21.111455}, {"ts": 1773108720000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 3120.3, "quote_volume": 56.146512, "trades": 7, "taker_buy_volume": 1675.9, "taker_buy_quote": 30.1662}, {"ts": 1773108780000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.01801, "volume": 2618.3, "quote_volume": 47.132268, "trades": 5, "taker_buy_volume": 1731.9, "taker_buy_quote": 31.185932}, {"ts": 1773108840000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 2675.6, "quote_volume": 48.166446, "trades": 6, "taker_buy_volume": 1620.1, "taker_buy_quote": 29.178001}, {"ts": 1773108900000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 3345.7, "quote_volume": 60.211489, "trades": 6, "taker_buy_volume": 2234.6, "taker_buy_quote": 40.2228}, {"ts": 1773108960000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2455.2, "quote_volume": 44.177986, "trades": 5, "taker_buy_volume": 1955.2, "taker_buy_quote": 35.182986}, {"ts": 1773109020000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 3583.9, "quote_volume": 64.489444, "trades": 7, "taker_buy_volume": 1508.3, "taker_buy_quote": 27.1494}, {"ts": 1773109080000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 2951.3, "quote_volume": 53.082809, "trades": 5, "taker_buy_volume": 1229.0, "taker_buy_quote": 22.115855}, {"ts": 1773109140000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 2452.1, "quote_volume": 44.11669, "trades": 5, "taker_buy_volume": 1396.6, "taker_buy_quote": 25.1388}, {"ts": 1773109200000, "open": 0.018, "high": 0.01803, "low": 0.018, "close": 0.01801, "volume": 10977.7, "quote_volume": 197.800973, "trades": 10, "taker_buy_volume": 1620.1, "taker_buy_quote": 29.19532}, {"ts": 1773109260000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 939.2, "quote_volume": 16.896208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109320000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 1005.6, "quote_volume": 18.095772, "trades": 2, "taker_buy_volume": 1005.6, "taker_buy_quote": 18.095772}, {"ts": 1773109380000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 558.7, "quote_volume": 10.0566, "trades": 1, "taker_buy_volume": 558.7, "taker_buy_quote": 10.0566}, {"ts": 1773109440000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 1536.0, "quote_volume": 27.642137, "trades": 3, "taker_buy_volume": 949.7, "taker_buy_quote": 17.0946}, {"ts": 1773109500000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 1055.9, "quote_volume": 19.001228, "trades": 2, "taker_buy_volume": 558.7, "taker_buy_quote": 10.0566}, {"ts": 1773109560000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1675.9, "quote_volume": 30.1662, "trades": 3, "taker_buy_volume": 1675.9, "taker_buy_quote": 30.1662}, {"ts": 1773109620000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1330.4, "quote_volume": 23.9472, "trades": 2, "taker_buy_volume": 1330.4, "taker_buy_quote": 23.9472}, {"ts": 1773109680000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 2330.0, "quote_volume": 41.957223, "trades": 4, "taker_buy_volume": 1722.3, "taker_buy_quote": 31.018623}, {"ts": 1773109740000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 3049.7, "quote_volume": 54.945097, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.04}, {"ts": 1773109800000, "open": 0.01801, "high": 0.01807, "low": 0.01801, "close": 0.01807, "volume": 18663.1, "quote_volume": 337.097488, "trades": 9, "taker_buy_volume": 12080.9, "taker_buy_quote": 218.195808}, {"ts": 1773109860000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109920000, "open": 0.01806, "high": 0.01808, "low": 0.01804, "close": 0.01808, "volume": 14939.6, "quote_volume": 269.983228, "trades": 7, "taker_buy_volume": 14389.7, "taker_buy_quote": 260.063032}, {"ts": 1773109980000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110040000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110100000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 1484.8, "quote_volume": 26.868836, "trades": 2, "taker_buy_volume": 880.4, "taker_buy_quote": 15.93524}, {"ts": 1773110160000, "open": 0.0181, "high": 0.01813, "low": 0.0181, "close": 0.01813, "volume": 13032.5, "quote_volume": 236.13962, "trades": 11, "taker_buy_volume": 8270.9, "taker_buy_quote": 149.879758}, {"ts": 1773110220000, "open": 0.01813, "high": 0.01813, "low": 0.0181, "close": 0.01813, "volume": 3265.0, "quote_volume": 59.168952, "trades": 6, "taker_buy_volume": 2209.9, "taker_buy_quote": 40.065487}, {"ts": 1773110280000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.0181, "volume": 1659.9, "quote_volume": 30.04579, "trades": 3, "taker_buy_volume": 1055.5, "taker_buy_quote": 19.100106}, {"ts": 1773110340000, "open": 0.01807, "high": 0.01809, "low": 0.01807, "close": 0.01809, "volume": 2102.8, "quote_volume": 38.009818, "trades": 4, "taker_buy_volume": 611.1, "taker_buy_quote": 11.054799}, {"ts": 1773110400000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 1650.0, "quote_volume": 29.8155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110460000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 1608.1, "quote_volume": 29.074448, "trades": 1, "taker_buy_volume": 1608.1, "taker_buy_quote": 29.074448}, {"ts": 1773110520000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 2104.0, "quote_volume": 38.119535, "trades": 2, "taker_buy_volume": 1609.5, "taker_buy_quote": 29.16414}, {"ts": 1773110580000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 1153.9, "quote_volume": 20.897129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110640000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 2088.0, "quote_volume": 37.78236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110700000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.0181, "volume": 2197.9, "quote_volume": 39.789682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110760000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110820000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 673.2, "quote_volume": 12.178188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110880000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110940000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01815, "volume": 8588.0, "quote_volume": 155.89992, "trades": 3, "taker_buy_volume": 8281.2, "taker_buy_quote": 150.3315}, {"ts": 1773111000000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 1608.0, "quote_volume": 29.20128, "trades": 1, "taker_buy_volume": 1608.0, "taker_buy_quote": 29.20128}, {"ts": 1773111060000, "open": 0.01816, "high": 0.01817, "low": 0.01814, "close": 0.01814, "volume": 12029.7, "quote_volume": 218.362449, "trades": 3, "taker_buy_volume": 5504.7, "taker_buy_quote": 99.998949}, {"ts": 1773111120000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 3783.3, "quote_volume": 68.553396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111180000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 444.4, "quote_volume": 8.04364, "trades": 1, "taker_buy_volume": 444.4, "taker_buy_quote": 8.04364}, {"ts": 1773111240000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 1111.2, "quote_volume": 20.107164, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 10.05636}, {"ts": 1773111300000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 2760.6, "quote_volume": 49.971894, "trades": 4, "taker_buy_volume": 828.5, "taker_buy_quote": 15.004135}, {"ts": 1773111360000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 1384.0, "quote_volume": 25.04156, "trades": 3, "taker_buy_volume": 944.4, "taker_buy_quote": 17.089196}, {"ts": 1773111420000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 2355.1, "quote_volume": 42.60987, "trades": 2, "taker_buy_volume": 611.1, "taker_buy_quote": 11.06091}, {"ts": 1773111480000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1222.2, "quote_volume": 22.12182, "trades": 2, "taker_buy_volume": 1222.2, "taker_buy_quote": 22.12182}, {"ts": 1773111540000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 1714.9, "quote_volume": 31.040307, "trades": 3, "taker_buy_volume": 1110.5, "taker_buy_quote": 20.106711}, {"ts": 1773111600000, "open": 0.0181, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 4822.2, "quote_volume": 87.268059, "trades": 6, "taker_buy_volume": 552.5, "taker_buy_quote": 10.005775}, {"ts": 1773111660000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 552.5, "quote_volume": 10.005775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111720000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 5369.0, "quote_volume": 97.23259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111780000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 16791.3, "quote_volume": 303.770729, "trades": 7, "taker_buy_volume": 1611.2, "taker_buy_quote": 29.16272}, {"ts": 1773111840000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 7086.8, "quote_volume": 128.160454, "trades": 6, "taker_buy_volume": 1555.5, "taker_buy_quote": 28.15455}, {"ts": 1773111900000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 3800.0, "quote_volume": 68.704, "trades": 1, "taker_buy_volume": 3800.0, "taker_buy_quote": 68.704}, {"ts": 1773111960000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112020000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 654.1, "quote_volume": 11.826128, "trades": 1, "taker_buy_volume": 654.1, "taker_buy_quote": 11.826128}, {"ts": 1773112080000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 6602.9, "quote_volume": 119.396415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112140000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 1246.0, "quote_volume": 22.54898, "trades": 2, "taker_buy_volume": 1246.0, "taker_buy_quote": 22.54898}, {"ts": 1773112200000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 2090.7, "quote_volume": 37.856533, "trades": 4, "taker_buy_volume": 497.2, "taker_buy_quote": 9.004292}, {"ts": 1773112260000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 25503.5, "quote_volume": 461.892536, "trades": 7, "taker_buy_volume": 2415.1, "taker_buy_quote": 43.761612}, {"ts": 1773112320000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 884.0, "quote_volume": 16.01366, "trades": 2, "taker_buy_volume": 884.0, "taker_buy_quote": 16.01366}, {"ts": 1773112380000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 2648.9, "quote_volume": 47.989228, "trades": 5, "taker_buy_volume": 1215.4, "taker_buy_quote": 22.023048}, {"ts": 1773112440000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 944.1, "quote_volume": 17.101565, "trades": 2, "taker_buy_volume": 391.4, "taker_buy_quote": 7.092168}, {"ts": 1773112500000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112560000, "open": 0.01812, "high": 0.01813, "low": 0.01811, "close": 0.01811, "volume": 50849.6, "quote_volume": 921.63073, "trades": 9, "taker_buy_volume": 42330.3, "taker_buy_quote": 767.321753}, {"ts": 1773112620000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112680000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 50939.2, "quote_volume": 922.004031, "trades": 5, "taker_buy_volume": 27397.3, "taker_buy_quote": 495.89113}, {"ts": 1773112740000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112800000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 2496.5, "quote_volume": 45.261545, "trades": 1, "taker_buy_volume": 2496.5, "taker_buy_quote": 45.261545}, {"ts": 1773112860000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112920000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112980000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 384.0, "quote_volume": 6.96192, "trades": 1, "taker_buy_volume": 384.0, "taker_buy_quote": 6.96192}, {"ts": 1773113040000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113100000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113160000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113220000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 757.2, "quote_volume": 13.720464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113280000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113340000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113400000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 628.9, "quote_volume": 11.401957, "trades": 1, "taker_buy_volume": 628.9, "taker_buy_quote": 11.401957}, {"ts": 1773113460000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113520000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113580000, "open": 0.01812, "high": 0.01814, "low": 0.01812, "close": 0.01814, "volume": 1769.0, "quote_volume": 32.07254, "trades": 4, "taker_buy_volume": 913.0, "taker_buy_quote": 16.55726}, {"ts": 1773113640000, "open": 0.01815, "high": 0.01815, "low": 0.01812, "close": 0.01812, "volume": 1046.7, "quote_volume": 18.98112, "trades": 2, "taker_buy_volume": 497.2, "taker_buy_quote": 9.02418}, {"ts": 1773113700000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 439.6, "quote_volume": 7.965552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113760000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113820000, "open": 0.01811, "high": 0.01813, "low": 0.01811, "close": 0.01812, "volume": 8079.1, "quote_volume": 146.395378, "trades": 5, "taker_buy_volume": 1044.4, "taker_buy_quote": 18.934972}, {"ts": 1773113880000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 604.4, "quote_volume": 10.951728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113940000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 56161.5, "quote_volume": 1016.643572, "trades": 14, "taker_buy_volume": 10297.1, "taker_buy_quote": 186.37751}, {"ts": 1773114000000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 997.2, "quote_volume": 18.044348, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 9.05}, {"ts": 1773114060000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 608.4, "quote_volume": 11.005956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114120000, "open": 0.0181, "high": 0.0181, "low": 0.01807, "close": 0.01808, "volume": 23906.3, "quote_volume": 432.180595, "trades": 10, "taker_buy_volume": 1111.1, "taker_buy_quote": 20.098688}, {"ts": 1773114180000, "open": 0.01808, "high": 0.01808, "low": 0.01806, "close": 0.01807, "volume": 2777.8, "quote_volume": 50.19929, "trades": 5, "taker_buy_volume": 2222.2, "taker_buy_quote": 40.165154}, {"ts": 1773114240000, "open": 0.01806, "high": 0.01806, "low": 0.01804, "close": 0.01805, "volume": 52968.0, "quote_volume": 956.519807, "trades": 8, "taker_buy_volume": 886.1, "taker_buy_quote": 15.998522}, {"ts": 1773114300000, "open": 0.01803, "high": 0.01804, "low": 0.01798, "close": 0.018, "volume": 60553.3, "quote_volume": 1089.727238, "trades": 18, "taker_buy_volume": 16895.2, "taker_buy_quote": 303.993561}, {"ts": 1773114360000, "open": 0.018, "high": 0.018, "low": 0.01797, "close": 0.01797, "volume": 13467.5, "quote_volume": 242.140276, "trades": 7, "taker_buy_volume": 2832.5, "taker_buy_quote": 50.965447}, {"ts": 1773114420000, "open": 0.01798, "high": 0.01798, "low": 0.01795, "close": 0.01795, "volume": 4853.6, "quote_volume": 87.135527, "trades": 5, "taker_buy_volume": 446.9, "taker_buy_quote": 8.035262}, {"ts": 1773114480000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114540000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114600000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114660000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114720000, "open": 0.01797, "high": 0.01801, "low": 0.01797, "close": 0.01801, "volume": 1317.8, "quote_volume": 23.71871, "trades": 3, "taker_buy_volume": 946.1, "taker_buy_quote": 17.039261}, {"ts": 1773114780000, "open": 0.01799, "high": 0.01799, "low": 0.01797, "close": 0.01799, "volume": 9025.0, "quote_volume": 162.271168, "trades": 6, "taker_buy_volume": 7083.7, "taker_buy_quote": 127.370513}, {"ts": 1773114840000, "open": 0.01797, "high": 0.01797, "low": 0.01795, "close": 0.01795, "volume": 7545.4, "quote_volume": 135.566949, "trades": 5, "taker_buy_volume": 558.7, "taker_buy_quote": 10.039839}, {"ts": 1773114900000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 7623.5, "quote_volume": 136.994295, "trades": 2, "taker_buy_volume": 7623.5, "taker_buy_quote": 136.994295}, {"ts": 1773114960000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 962.9, "quote_volume": 17.322571, "trades": 1, "taker_buy_volume": 962.9, "taker_buy_quote": 17.322571}, {"ts": 1773115020000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 753.7, "quote_volume": 13.551526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115080000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 3458.1, "quote_volume": 62.239655, "trades": 6, "taker_buy_volume": 3458.1, "taker_buy_quote": 62.239655}, {"ts": 1773115140000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115200000, "open": 0.01798, "high": 0.01798, "low": 0.01796, "close": 0.01797, "volume": 2995.0, "quote_volume": 53.811923, "trades": 4, "taker_buy_volume": 1615.1, "taker_buy_quote": 29.023347}, {"ts": 1773115260000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115320000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1143.2, "quote_volume": 20.543304, "trades": 1, "taker_buy_volume": 1143.2, "taker_buy_quote": 20.543304}, {"ts": 1773115380000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 6525.0, "quote_volume": 117.25425, "trades": 2, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.25425}, {"ts": 1773115440000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115500000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 926.9, "quote_volume": 16.665662, "trades": 1, "taker_buy_volume": 926.9, "taker_buy_quote": 16.665662}, {"ts": 1773115560000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1061.4, "quote_volume": 19.083972, "trades": 2, "taker_buy_volume": 1061.4, "taker_buy_quote": 19.083972}, {"ts": 1773115620000, "open": 0.01798, "high": 0.01799, "low": 0.01797, "close": 0.01798, "volume": 10197.5, "quote_volume": 183.350501, "trades": 7, "taker_buy_volume": 8636.1, "taker_buy_quote": 155.28264}, {"ts": 1773115680000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 5572.1, "quote_volume": 100.186358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115740000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 6525.0, "quote_volume": 117.3195, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.3195}, {"ts": 1773115800000, "open": 0.01798, "high": 0.01801, "low": 0.01798, "close": 0.01801, "volume": 234521.4, "quote_volume": 4219.312398, "trades": 14, "taker_buy_volume": 233964.9, "taker_buy_quote": 4209.289833}, {"ts": 1773115860000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115920000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 1436.5, "quote_volume": 25.866945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115980000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 497.2, "quote_volume": 8.9496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116040000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 607.7, "quote_volume": 10.944677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116100000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 2049.0, "quote_volume": 36.877028, "trades": 4, "taker_buy_volume": 446.9, "taker_buy_quote": 8.0442}, {"ts": 1773116160000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 1657.4, "quote_volume": 29.822151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116220000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 2608.1, "quote_volume": 46.955828, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.015}, {"ts": 1773116280000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 2555.4, "quote_volume": 46.048308, "trades": 1, "taker_buy_volume": 2555.4, "taker_buy_quote": 46.048308}, {"ts": 1773116340000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 6525.0, "quote_volume": 117.51525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116400000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 4157.3, "quote_volume": 74.872973, "trades": 1, "taker_buy_volume": 4157.3, "taker_buy_quote": 74.872973}, {"ts": 1773116460000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116520000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 3911.0, "quote_volume": 70.59355, "trades": 2, "taker_buy_volume": 3911.0, "taker_buy_quote": 70.59355}, {"ts": 1773116580000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116640000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116700000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1475.1, "quote_volume": 26.625555, "trades": 1, "taker_buy_volume": 1475.1, "taker_buy_quote": 26.625555}, {"ts": 1773116760000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 966.3, "quote_volume": 17.451378, "trades": 1, "taker_buy_volume": 966.3, "taker_buy_quote": 17.451378}, {"ts": 1773116820000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 1019.0, "quote_volume": 18.41333, "trades": 1, "taker_buy_volume": 1019.0, "taker_buy_quote": 18.41333}, {"ts": 1773116880000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 444.4, "quote_volume": 8.030308, "trades": 1, "taker_buy_volume": 444.4, "taker_buy_quote": 8.030308}, {"ts": 1773116940000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117000000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117060000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117120000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117180000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 2000.0, "quote_volume": 36.14, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.14}, {"ts": 1773117240000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117300000, "open": 0.01807, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 1494.8, "quote_volume": 26.992252, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 10.039692}, {"ts": 1773117360000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 6086.9, "quote_volume": 110.051152, "trades": 2, "taker_buy_volume": 6086.9, "taker_buy_quote": 110.051152}, {"ts": 1773117420000, "open": 0.01807, "high": 0.01809, "low": 0.01807, "close": 0.01809, "volume": 982.5, "quote_volume": 17.759301, "trades": 2, "taker_buy_volume": 276.3, "taker_buy_quote": 4.998267}, {"ts": 1773117480000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117540000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117600000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 8467.2, "quote_volume": 153.248456, "trades": 6, "taker_buy_volume": 8467.2, "taker_buy_quote": 153.248456}, {"ts": 1773117660000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 552.5, "quote_volume": 10.005775, "trades": 1, "taker_buy_volume": 552.5, "taker_buy_quote": 10.005775}, {"ts": 1773117720000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117780000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117840000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117900000, "open": 0.01809, "high": 0.01809, "low": 0.01806, "close": 0.01807, "volume": 46137.6, "quote_volume": 833.895996, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117960000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118020000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 2447.8, "quote_volume": 44.248078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118080000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118140000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118200000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118260000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118320000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 500.0, "quote_volume": 9.03, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.03}, {"ts": 1773118380000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118440000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118500000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118560000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 6559.5, "quote_volume": 118.590829, "trades": 4, "taker_buy_volume": 6559.5, "taker_buy_quote": 118.590829}, {"ts": 1773118620000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 611.0, "quote_volume": 11.04077, "trades": 1, "taker_buy_volume": 611.0, "taker_buy_quote": 11.04077}, {"ts": 1773118680000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 952.8, "quote_volume": 17.217096, "trades": 1, "taker_buy_volume": 952.8, "taker_buy_quote": 17.217096}, {"ts": 1773118740000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 1252.9, "quote_volume": 22.639903, "trades": 1, "taker_buy_volume": 1252.9, "taker_buy_quote": 22.639903}, {"ts": 1773118800000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 8959.8, "quote_volume": 161.927934, "trades": 4, "taker_buy_volume": 2434.8, "taker_buy_quote": 44.021184}, {"ts": 1773118860000, "open": 0.01807, "high": 0.01808, "low": 0.01805, "close": 0.01808, "volume": 44330.6, "quote_volume": 800.570844, "trades": 9, "taker_buy_volume": 2205.4, "taker_buy_quote": 39.846578}, {"ts": 1773118920000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 944.9, "quote_volume": 17.083792, "trades": 1, "taker_buy_volume": 944.9, "taker_buy_quote": 17.083792}, {"ts": 1773118980000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 500.0, "quote_volume": 9.035, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.035}, {"ts": 1773119040000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119100000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 14348.9, "quote_volume": 259.141134, "trades": 5, "taker_buy_volume": 7823.9, "taker_buy_quote": 141.299634}, {"ts": 1773119160000, "open": 0.01806, "high": 0.01806, "low": 0.01802, "close": 0.01802, "volume": 6004.1, "quote_volume": 108.33618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119220000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 1553.1, "quote_volume": 27.982442, "trades": 3, "taker_buy_volume": 1111.1, "taker_buy_quote": 20.022022}, {"ts": 1773119280000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 552.5, "quote_volume": 9.950525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119340000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 718.2, "quote_volume": 12.934782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119400000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 1003.4, "quote_volume": 18.076234, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 9.01}, {"ts": 1773119460000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 3781.7, "quote_volume": 68.108417, "trades": 4, "taker_buy_volume": 444.4, "taker_buy_quote": 8.003644}, {"ts": 1773119520000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119580000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 8633.6, "quote_volume": 155.485549, "trades": 8, "taker_buy_volume": 4287.1, "taker_buy_quote": 77.205084}, {"ts": 1773119640000, "open": 0.018, "high": 0.018, "low": 0.01797, "close": 0.01797, "volume": 2064.5, "quote_volume": 37.130907, "trades": 4, "taker_buy_volume": 1061.4, "taker_buy_quote": 19.1052}, {"ts": 1773119700000, "open": 0.01797, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 1620.2, "quote_volume": 29.120581, "trades": 3, "taker_buy_volume": 1620.2, "taker_buy_quote": 29.120581}, {"ts": 1773119760000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119820000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 500.0, "quote_volume": 8.99, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 8.99}, {"ts": 1773119880000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119940000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120000000, "open": 0.01797, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 46339.0, "quote_volume": 833.10997, "trades": 5, "taker_buy_volume": 46339.0, "taker_buy_quote": 833.10997}, {"ts": 1773120060000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120120000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120180000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 446.9, "quote_volume": 8.026324, "trades": 1, "taker_buy_volume": 446.9, "taker_buy_quote": 8.026324}, {"ts": 1773120240000, "open": 0.01796, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 2232.1, "quote_volume": 40.084072, "trades": 4, "taker_buy_volume": 1787.7, "taker_buy_quote": 32.107092}, {"ts": 1773120300000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 3077.4, "quote_volume": 55.300878, "trades": 1, "taker_buy_volume": 3077.4, "taker_buy_quote": 55.300878}, {"ts": 1773120360000, "open": 0.01796, "high": 0.01796, "low": 0.01795, "close": 0.01795, "volume": 7114.7, "quote_volume": 127.7722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120420000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 562.1, "quote_volume": 10.089695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120480000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 2000.0, "quote_volume": 35.9, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 35.9}, {"ts": 1773120540000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120600000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01794, "volume": 15823.6, "quote_volume": 283.940634, "trades": 7, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.12375}, {"ts": 1773120660000, "open": 0.01794, "high": 0.01794, "low": 0.01792, "close": 0.01792, "volume": 3523.6, "quote_volume": 63.19005, "trades": 3, "taker_buy_volume": 2356.9, "taker_buy_quote": 42.282786}, {"ts": 1773120720000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 555.6, "quote_volume": 9.956352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120780000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 1000.0, "quote_volume": 17.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120840000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 1222.2, "quote_volume": 21.907935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120900000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120960000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 306.8, "quote_volume": 5.497856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121020000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 825.7, "quote_volume": 14.788287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121080000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.01792, "volume": 1505.6, "quote_volume": 26.97024, "trades": 2, "taker_buy_volume": 1505.6, "taker_buy_quote": 26.97024}, {"ts": 1773121140000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 7180.3, "quote_volume": 128.742779, "trades": 1, "taker_buy_volume": 7180.3, "taker_buy_quote": 128.742779}, {"ts": 1773121200000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121260000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121320000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121380000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121440000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121500000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121560000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121620000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 670.9, "quote_volume": 12.029237, "trades": 1, "taker_buy_volume": 670.9, "taker_buy_quote": 12.029237}, {"ts": 1773121680000, "open": 0.01793, "high": 0.01794, "low": 0.01792, "close": 0.01793, "volume": 2225.7, "quote_volume": 39.906801, "trades": 4, "taker_buy_volume": 1170.1, "taker_buy_quote": 20.985449}, {"ts": 1773121740000, "open": 0.01794, "high": 0.01794, "low": 0.01793, "close": 0.01793, "volume": 37529.7, "quote_volume": 672.977213, "trades": 6, "taker_buy_volume": 444.2, "taker_buy_quote": 7.968948}, {"ts": 1773121800000, "open": 0.01794, "high": 0.01794, "low": 0.01793, "close": 0.01793, "volume": 1335.4, "quote_volume": 23.952632, "trades": 3, "taker_buy_volume": 891.0, "taker_buy_quote": 15.98454}, {"ts": 1773121860000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 505.3, "quote_volume": 9.060029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121920000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121980000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122040000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 1620.1, "quote_volume": 29.080795, "trades": 3, "taker_buy_volume": 1620.1, "taker_buy_quote": 29.080795}, {"ts": 1773122100000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01794, "volume": 1672.9, "quote_volume": 30.022999, "trades": 3, "taker_buy_volume": 1117.3, "taker_buy_quote": 20.055535}, {"ts": 1773122160000, "open": 0.01793, "high": 0.01795, "low": 0.01793, "close": 0.01795, "volume": 1784.6, "quote_volume": 32.020785, "trades": 4, "taker_buy_volume": 893.8, "taker_buy_quote": 16.04371}, {"ts": 1773122220000, "open": 0.01794, "high": 0.01796, "low": 0.01794, "close": 0.01796, "volume": 5702.7, "quote_volume": 102.3775, "trades": 5, "taker_buy_volume": 4030.0, "taker_buy_quote": 72.34692}, {"ts": 1773122280000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 1803.3, "quote_volume": 32.396413, "trades": 4, "taker_buy_volume": 914.5, "taker_buy_quote": 16.433565}, {"ts": 1773122340000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 792.3, "quote_volume": 14.229708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122400000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 450.3, "quote_volume": 8.087388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122460000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 6525.0, "quote_volume": 117.189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122520000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122580000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 5187.6, "quote_volume": 93.013668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122640000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 7083.7, "quote_volume": 126.945491, "trades": 2, "taker_buy_volume": 7083.7, "taker_buy_quote": 126.945491}, {"ts": 1773122700000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 558.7, "quote_volume": 10.006317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122760000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122820000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122880000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122940000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123000000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123060000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123120000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123180000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123240000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123300000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123360000, "open": 0.01789, "high": 0.01789, "low": 0.01777, "close": 0.0178, "volume": 463440.3, "quote_volume": 8258.53535, "trades": 126, "taker_buy_volume": 139624.8, "taker_buy_quote": 2486.016279}, {"ts": 1773123420000, "open": 0.0178, "high": 0.01784, "low": 0.0178, "close": 0.01781, "volume": 38502.8, "quote_volume": 686.508002, "trades": 14, "taker_buy_volume": 17603.1, "taker_buy_quote": 313.932277}, {"ts": 1773123480000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123540000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123600000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 11734.6, "quote_volume": 208.999962, "trades": 3, "taker_buy_volume": 11061.0, "taker_buy_quote": 197.003146}, {"ts": 1773123660000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123720000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123780000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 1000.0, "quote_volume": 17.81, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 17.81}, {"ts": 1773123840000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 449.4, "quote_volume": 8.008308, "trades": 1, "taker_buy_volume": 449.4, "taker_buy_quote": 8.008308}, {"ts": 1773123900000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123960000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124020000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 672.0, "quote_volume": 11.9952, "trades": 1, "taker_buy_volume": 672.0, "taker_buy_quote": 11.9952}, {"ts": 1773124080000, "open": 0.01785, "high": 0.01786, "low": 0.01785, "close": 0.01786, "volume": 7727.9, "quote_volume": 137.947509, "trades": 3, "taker_buy_volume": 7727.9, "taker_buy_quote": 137.947509}, {"ts": 1773124140000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 898.8, "quote_volume": 16.04358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124200000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 5148.5, "quote_volume": 91.95221, "trades": 1, "taker_buy_volume": 5148.5, "taker_buy_quote": 91.95221}, {"ts": 1773124260000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 857.1, "quote_volume": 15.299235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124320000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 22249.1, "quote_volume": 397.591417, "trades": 1, "taker_buy_volume": 22249.1, "taker_buy_quote": 397.591417}, {"ts": 1773124380000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 4479.2, "quote_volume": 79.998512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124440000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 1176.7, "quote_volume": 21.022042, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 11.04366}, {"ts": 1773124500000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 2941.1, "quote_volume": 52.557457, "trades": 1, "taker_buy_volume": 2941.1, "taker_buy_quote": 52.557457}, {"ts": 1773124560000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 678.7, "quote_volume": 12.135156, "trades": 1, "taker_buy_volume": 678.7, "taker_buy_quote": 12.135156}, {"ts": 1773124620000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 6525.0, "quote_volume": 116.667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124680000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124740000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 390.0, "quote_volume": 6.981, "trades": 1, "taker_buy_volume": 390.0, "taker_buy_quote": 6.981}, {"ts": 1773124800000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124860000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 2134.8, "quote_volume": 38.21292, "trades": 4, "taker_buy_volume": 2134.8, "taker_buy_quote": 38.21292}, {"ts": 1773124920000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 618.0, "quote_volume": 11.0622, "trades": 1, "taker_buy_volume": 618.0, "taker_buy_quote": 11.0622}, {"ts": 1773124980000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 449.4, "quote_volume": 8.039766, "trades": 1, "taker_buy_volume": 449.4, "taker_buy_quote": 8.039766}, {"ts": 1773125040000, "open": 0.01787, "high": 0.01789, "low": 0.01787, "close": 0.01789, "volume": 58649.3, "quote_volume": 1048.678048, "trades": 9, "taker_buy_volume": 58649.3, "taker_buy_quote": 1048.678048}, {"ts": 1773125100000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 578.5, "quote_volume": 10.34358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125160000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125220000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 1669.5, "quote_volume": 29.889078, "trades": 3, "taker_buy_volume": 502.8, "taker_buy_quote": 9.005148}, {"ts": 1773125280000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 944.4, "quote_volume": 16.90476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125340000, "open": 0.01791, "high": 0.01791, "low": 0.01789, "close": 0.01789, "volume": 86349.3, "quote_volume": 1546.082364, "trades": 15, "taker_buy_volume": 6981.0, "taker_buy_quote": 125.02971}, {"ts": 1773125400000, "open": 0.0179, "high": 0.01793, "low": 0.0179, "close": 0.01793, "volume": 2954.9, "quote_volume": 52.949083, "trades": 6, "taker_buy_volume": 1899.4, "taker_buy_quote": 34.046745}, {"ts": 1773125460000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 1394.1, "quote_volume": 24.958834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125520000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 500.0, "quote_volume": 8.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125580000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125640000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 1164.8, "quote_volume": 20.856012, "trades": 2, "taker_buy_volume": 609.2, "taker_buy_quote": 10.910772}, {"ts": 1773125700000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1398.3, "quote_volume": 25.02957, "trades": 2, "taker_buy_volume": 1398.3, "taker_buy_quote": 25.02957}, {"ts": 1773125760000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 6108.3, "quote_volume": 109.33857, "trades": 4, "taker_buy_volume": 5497.2, "taker_buy_quote": 98.39988}, {"ts": 1773125820000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 14125.6, "quote_volume": 252.910358, "trades": 7, "taker_buy_volume": 12736.8, "taker_buy_quote": 228.050838}, {"ts": 1773125880000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 433.6, "quote_volume": 7.757104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125940000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1208.3, "quote_volume": 21.616487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126000000, "open": 0.01791, "high": 0.01792, "low": 0.01789, "close": 0.0179, "volume": 17706.5, "quote_volume": 317.187009, "trades": 7, "taker_buy_volume": 16743.9, "taker_buy_quote": 299.961842}, {"ts": 1773126060000, "open": 0.0179, "high": 0.0179, "low": 0.01788, "close": 0.01789, "volume": 3264.8, "quote_volume": 58.415559, "trades": 6, "taker_buy_volume": 1179.8, "taker_buy_quote": 21.11842}, {"ts": 1773126120000, "open": 0.0179, "high": 0.01791, "low": 0.01789, "close": 0.01791, "volume": 3537.8, "quote_volume": 63.339042, "trades": 7, "taker_buy_volume": 2696.6, "taker_buy_quote": 48.285994}, {"ts": 1773126180000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 2003.4, "quote_volume": 35.840826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126240000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 9778.6, "quote_volume": 174.939154, "trades": 6, "taker_buy_volume": 618.0, "taker_buy_quote": 11.05602}, {"ts": 1773126300000, "open": 0.01789, "high": 0.01794, "low": 0.01788, "close": 0.01794, "volume": 47707.5, "quote_volume": 854.955949, "trades": 19, "taker_buy_volume": 41455.6, "taker_buy_quote": 742.937138}, {"ts": 1773126360000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 5336.5, "quote_volume": 95.669138, "trades": 6, "taker_buy_volume": 2691.8, "taker_buy_quote": 48.263974}, {"ts": 1773126420000, "open": 0.01793, "high": 0.01796, "low": 0.01792, "close": 0.01794, "volume": 35944.6, "quote_volume": 644.817667, "trades": 13, "taker_buy_volume": 33762.9, "taker_buy_quote": 605.712715}, {"ts": 1773126480000, "open": 0.01794, "high": 0.01795, "low": 0.01794, "close": 0.01795, "volume": 8011.1, "quote_volume": 143.789407, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126540000, "open": 0.01794, "high": 0.01795, "low": 0.01794, "close": 0.01795, "volume": 32901.5, "quote_volume": 590.269112, "trades": 9, "taker_buy_volume": 1620.2, "taker_buy_quote": 29.08259}, {"ts": 1773126600000, "open": 0.01793, "high": 0.01798, "low": 0.01793, "close": 0.01797, "volume": 58130.6, "quote_volume": 1043.597693, "trades": 14, "taker_buy_volume": 51137.4, "taker_buy_quote": 917.932989}, {"ts": 1773126660000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 8180.0, "quote_volume": 146.9128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126720000, "open": 0.01795, "high": 0.01796, "low": 0.01794, "close": 0.01795, "volume": 4092.9, "quote_volume": 73.462065, "trades": 7, "taker_buy_volume": 1173.2, "taker_buy_quote": 21.070672}, {"ts": 1773126780000, "open": 0.01795, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 2255.5, "quote_volume": 40.492535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126840000, "open": 0.01796, "high": 0.01797, "low": 0.01795, "close": 0.01797, "volume": 7915.4, "quote_volume": 142.220814, "trades": 5, "taker_buy_volume": 6456.2, "taker_buy_quote": 116.017914}, {"ts": 1773126900000, "open": 0.01795, "high": 0.01798, "low": 0.01795, "close": 0.01798, "volume": 2464.7, "quote_volume": 44.271112, "trades": 5, "taker_buy_volume": 502.8, "taker_buy_quote": 9.040344}, {"ts": 1773126960000, "open": 0.01797, "high": 0.01799, "low": 0.01797, "close": 0.01797, "volume": 13213.7, "quote_volume": 237.621317, "trades": 6, "taker_buy_volume": 11567.5, "taker_buy_quote": 208.039103}, {"ts": 1773127020000, "open": 0.01797, "high": 0.018, "low": 0.01797, "close": 0.018, "volume": 3040.0, "quote_volume": 54.680655, "trades": 5, "taker_buy_volume": 1728.5, "taker_buy_quote": 31.113}, {"ts": 1773127080000, "open": 0.018, "high": 0.018, "low": 0.01797, "close": 0.01799, "volume": 20755.1, "quote_volume": 373.307899, "trades": 7, "taker_buy_volume": 19797.4, "taker_buy_quote": 356.094445}, {"ts": 1773127140000, "open": 0.01799, "high": 0.01799, "low": 0.01797, "close": 0.01797, "volume": 1425.1, "quote_volume": 25.619103, "trades": 3, "taker_buy_volume": 502.8, "taker_buy_quote": 9.045372}, {"ts": 1773127200000, "open": 0.01797, "high": 0.01797, "low": 0.01795, "close": 0.01797, "volume": 7351.1, "quote_volume": 132.091827, "trades": 4, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.25425}, {"ts": 1773127260000, "open": 0.01796, "high": 0.01797, "low": 0.01796, "close": 0.01797, "volume": 1034.9, "quote_volume": 18.59175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127320000, "open": 0.01799, "high": 0.01801, "low": 0.01798, "close": 0.01799, "volume": 7795.4, "quote_volume": 140.242337, "trades": 5, "taker_buy_volume": 6269.4, "taker_buy_quote": 112.798728}, {"ts": 1773127380000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 16368.2, "quote_volume": 294.781141, "trades": 9, "taker_buy_volume": 15354.1, "taker_buy_quote": 276.527341}, {"ts": 1773127440000, "open": 0.018, "high": 0.01803, "low": 0.018, "close": 0.018, "volume": 11244.0, "quote_volume": 202.601577, "trades": 9, "taker_buy_volume": 8026.2, "taker_buy_quote": 144.670586}, {"ts": 1773127500000, "open": 0.01799, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 7441.9, "quote_volume": 133.939471, "trades": 8, "taker_buy_volume": 5354.5, "taker_buy_quote": 96.387145}, {"ts": 1773127560000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 18341.8, "quote_volume": 330.309687, "trades": 11, "taker_buy_volume": 16837.3, "taker_buy_quote": 303.239773}, {"ts": 1773127620000, "open": 0.01799, "high": 0.01802, "low": 0.01799, "close": 0.01801, "volume": 9327.4, "quote_volume": 167.947363, "trades": 9, "taker_buy_volume": 6515.0, "taker_buy_quote": 117.341237}, {"ts": 1773127680000, "open": 0.01799, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 14515.4, "quote_volume": 261.104871, "trades": 10, "taker_buy_volume": 9394.1, "taker_buy_quote": 169.018494}, {"ts": 1773127740000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 2008.0, "quote_volume": 36.134008, "trades": 4, "taker_buy_volume": 1508.4, "taker_buy_quote": 27.1512}, {"ts": 1773127800000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2175.2, "quote_volume": 39.14358, "trades": 4, "taker_buy_volume": 1173.2, "taker_buy_quote": 21.1176}, {"ts": 1773127860000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2774.7, "quote_volume": 49.936186, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127920000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.01799, "volume": 2075.5, "quote_volume": 37.339279, "trades": 4, "taker_buy_volume": 1620.2, "taker_buy_quote": 29.152985}, {"ts": 1773127980000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 2508.2, "quote_volume": 45.117548, "trades": 5, "taker_buy_volume": 1564.3, "taker_buy_quote": 28.146226}, {"ts": 1773128040000, "open": 0.01799, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 1889.7, "quote_volume": 34.014548, "trades": 4, "taker_buy_volume": 444.4, "taker_buy_quote": 8.003644}, {"ts": 1773128100000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 1311.2, "quote_volume": 23.597444, "trades": 3, "taker_buy_volume": 558.7, "taker_buy_quote": 10.0566}, {"ts": 1773128160000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 12660.0, "quote_volume": 227.858156, "trades": 10, "taker_buy_volume": 10475.6, "taker_buy_quote": 188.5608}, {"ts": 1773128220000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1294.3, "quote_volume": 23.284457, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128280000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 8508.8, "quote_volume": 153.073312, "trades": 4, "taker_buy_volume": 6327.7, "taker_buy_quote": 113.835323}, {"ts": 1773128340000, "open": 0.01798, "high": 0.018, "low": 0.01797, "close": 0.01799, "volume": 16406.5, "quote_volume": 295.284121, "trades": 10, "taker_buy_volume": 15361.8, "taker_buy_quote": 276.503462}, {"ts": 1773128400000, "open": 0.01799, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 8527.3, "quote_volume": 153.557358, "trades": 6, "taker_buy_volume": 6080.6, "taker_buy_quote": 109.511606}, {"ts": 1773128460000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01801, "volume": 3000.5, "quote_volume": 54.022926, "trades": 7, "taker_buy_volume": 1222.2, "taker_buy_quote": 22.013526}, {"ts": 1773128520000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.018, "volume": 32322.7, "quote_volume": 582.184769, "trades": 13, "taker_buy_volume": 26730.6, "taker_buy_quote": 481.495773}, {"ts": 1773128580000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 6342.4, "quote_volume": 114.154592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128640000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1382.1, "quote_volume": 24.863979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128700000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 1996.8, "quote_volume": 35.92481, "trades": 4, "taker_buy_volume": 1117.3, "taker_buy_quote": 20.1114}, {"ts": 1773128760000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 5806.2, "quote_volume": 104.49616, "trades": 8, "taker_buy_volume": 4262.2, "taker_buy_quote": 76.7196}, {"ts": 1773128820000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1995.8, "quote_volume": 35.904442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128880000, "open": 0.01799, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 2054.9, "quote_volume": 36.988859, "trades": 4, "taker_buy_volume": 507.9, "taker_buy_quote": 9.147279}, {"ts": 1773128940000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 1294.2, "quote_volume": 23.298597, "trades": 3, "taker_buy_volume": 299.7, "taker_buy_quote": 5.397597}, {"ts": 1773129000000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 1602.2, "quote_volume": 28.84402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129060000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 19831.6, "quote_volume": 356.979912, "trades": 5, "taker_buy_volume": 555.6, "taker_buy_quote": 10.011912}, {"ts": 1773129120000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 8465.4, "quote_volume": 152.57373, "trades": 8, "taker_buy_volume": 2722.2, "taker_buy_quote": 49.081266}, {"ts": 1773129180000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 994.5, "quote_volume": 17.910945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129240000, "open": 0.01801, "high": 0.01801, "low": 0.01798, "close": 0.018, "volume": 7577.5, "quote_volume": 136.390525, "trades": 3, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.45}, {"ts": 1773129300000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 1163.6, "quote_volume": 20.950911, "trades": 2, "taker_buy_volume": 611.1, "taker_buy_quote": 11.005911}, {"ts": 1773129360000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 1999.4, "quote_volume": 35.978703, "trades": 4, "taker_buy_volume": 949.7, "taker_buy_quote": 17.0946}, {"ts": 1773129420000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 1498.5, "quote_volume": 26.979145, "trades": 3, "taker_buy_volume": 614.5, "taker_buy_quote": 11.067145}, {"ts": 1773129480000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 3221.2, "quote_volume": 57.954913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129540000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 2795.8, "quote_volume": 50.318083, "trades": 6, "taker_buy_volume": 1391.8, "taker_buy_quote": 25.055703}, {"ts": 1773129600000, "open": 0.01802, "high": 0.01803, "low": 0.01801, "close": 0.01801, "volume": 1842.8, "quote_volume": 33.203272, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.024444}, {"ts": 1773129660000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 8077.6, "quote_volume": 145.569458, "trades": 4, "taker_buy_volume": 1110.6, "taker_buy_quote": 20.024118}, {"ts": 1773129720000, "open": 0.01802, "high": 0.01803, "low": 0.01801, "close": 0.01802, "volume": 5316.7, "quote_volume": 95.80484, "trades": 8, "taker_buy_volume": 2506.4, "taker_buy_quote": 45.174836}, {"ts": 1773129780000, "open": 0.01802, "high": 0.01802, "low": 0.018, "close": 0.018, "volume": 2157.8, "quote_volume": 38.851512, "trades": 4, "taker_buy_volume": 555.6, "taker_buy_quote": 10.011912}, {"ts": 1773129840000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 552.5, "quote_volume": 9.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129900000, "open": 0.01801, "high": 0.01803, "low": 0.01801, "close": 0.01802, "volume": 14424.4, "quote_volume": 260.056981, "trades": 7, "taker_buy_volume": 7457.4, "taker_buy_quote": 134.450811}, {"ts": 1773129960000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 10326.4, "quote_volume": 185.788566, "trades": 6, "taker_buy_volume": 502.8, "taker_buy_quote": 9.0504}, {"ts": 1773130020000, "open": 0.01799, "high": 0.01803, "low": 0.01799, "close": 0.01803, "volume": 2499.8, "quote_volume": 44.993842, "trades": 5, "taker_buy_volume": 312.4, "taker_buy_quote": 5.632572}, {"ts": 1773130080000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 1605.3, "quote_volume": 28.937482, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 10.017468}, {"ts": 1773130140000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01803, "volume": 9774.4, "quote_volume": 176.148187, "trades": 6, "taker_buy_volume": 1608.6, "taker_buy_quote": 29.003058}, {"ts": 1773130200000, "open": 0.01803, "high": 0.01804, "low": 0.01802, "close": 0.01804, "volume": 11416.0, "quote_volume": 205.731152, "trades": 5, "taker_buy_volume": 489.9, "taker_buy_quote": 8.837796}, {"ts": 1773130260000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 11832.6, "quote_volume": 213.223452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130320000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130380000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 6525.0, "quote_volume": 117.51525, "trades": 2, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.51525}, {"ts": 1773130440000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 13521.9, "quote_volume": 243.524413, "trades": 3, "taker_buy_volume": 6996.9, "taker_buy_quote": 126.009163}, {"ts": 1773130500000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 497.2, "quote_volume": 8.944628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130560000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 558.7, "quote_volume": 10.0566, "trades": 1, "taker_buy_volume": 558.7, "taker_buy_quote": 10.0566}, {"ts": 1773130620000, "open": 0.01798, "high": 0.01799, "low": 0.01797, "close": 0.01798, "volume": 46842.6, "quote_volume": 842.229979, "trades": 11, "taker_buy_volume": 26712.0, "taker_buy_quote": 480.287347}, {"ts": 1773130680000, "open": 0.01797, "high": 0.018, "low": 0.01797, "close": 0.018, "volume": 33117.7, "quote_volume": 595.779566, "trades": 8, "taker_buy_volume": 31671.4, "taker_buy_quote": 569.768486}, {"ts": 1773130740000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 5049.6, "quote_volume": 90.8928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130800000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1594.7, "quote_volume": 28.7046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130860000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 13469.4, "quote_volume": 242.4492, "trades": 8, "taker_buy_volume": 13469.4, "taker_buy_quote": 242.4492}, {"ts": 1773130920000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 6769.2, "quote_volume": 121.85249, "trades": 6, "taker_buy_volume": 1523.3, "taker_buy_quote": 27.424987}, {"ts": 1773130980000, "open": 0.01799, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 10576.9, "quote_volume": 190.21765, "trades": 6, "taker_buy_volume": 6971.9, "taker_buy_quote": 125.3637}, {"ts": 1773131040000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1452.5, "quote_volume": 26.130475, "trades": 3, "taker_buy_volume": 1452.5, "taker_buy_quote": 26.130475}, {"ts": 1773131100000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 2356.3, "quote_volume": 42.389837, "trades": 3, "taker_buy_volume": 2356.3, "taker_buy_quote": 42.389837}, {"ts": 1773131160000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 3731.9, "quote_volume": 67.130736, "trades": 4, "taker_buy_volume": 3731.9, "taker_buy_quote": 67.130736}, {"ts": 1773131220000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131280000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131340000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131400000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131460000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 552.5, "quote_volume": 9.950525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131520000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 2209.9, "quote_volume": 39.800299, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131580000, "open": 0.01801, "high": 0.01803, "low": 0.01801, "close": 0.01803, "volume": 2455.9, "quote_volume": 44.248939, "trades": 4, "taker_buy_volume": 909.0, "taker_buy_quote": 16.38927}, {"ts": 1773131640000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 1840.6, "quote_volume": 33.158598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131700000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131760000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131820000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131880000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 478.8, "quote_volume": 8.6184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131940000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1508.0, "quote_volume": 27.144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132000000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 614.5, "quote_volume": 11.061, "trades": 1, "taker_buy_volume": 614.5, "taker_buy_quote": 11.061}, {"ts": 1773132060000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132120000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132180000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 11420.0, "quote_volume": 205.7884, "trades": 3, "taker_buy_volume": 4895.0, "taker_buy_quote": 88.2079}, {"ts": 1773132240000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 19499.8, "quote_volume": 351.368234, "trades": 5, "taker_buy_volume": 62.7, "taker_buy_quote": 1.129854}, {"ts": 1773132300000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 4895.0, "quote_volume": 88.2079, "trades": 2, "taker_buy_volume": 4895.0, "taker_buy_quote": 88.2079}, {"ts": 1773132360000, "open": 0.01802, "high": 0.01802, "low": 0.01798, "close": 0.018, "volume": 34608.3, "quote_volume": 622.803083, "trades": 14, "taker_buy_volume": 15001.3, "taker_buy_quote": 270.037447}, {"ts": 1773132420000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2001.3, "quote_volume": 36.01456, "trades": 4, "taker_buy_volume": 1117.3, "taker_buy_quote": 20.1114}, {"ts": 1773132480000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 1166.4, "quote_volume": 21.000787, "trades": 2, "taker_buy_volume": 558.7, "taker_buy_quote": 10.062187}, {"ts": 1773132540000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1160.2, "quote_volume": 20.871998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132600000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2281.5, "quote_volume": 41.056475, "trades": 4, "taker_buy_volume": 1229.0, "taker_buy_quote": 22.122}, {"ts": 1773132660000, "open": 0.018, "high": 0.018, "low": 0.01797, "close": 0.01799, "volume": 2401.9, "quote_volume": 43.198424, "trades": 4, "taker_buy_volume": 1229.0, "taker_buy_quote": 22.115855}, {"ts": 1773132720000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 1482.4, "quote_volume": 26.644873, "trades": 3, "taker_buy_volume": 614.5, "taker_buy_quote": 11.04871}, {"ts": 1773132780000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132840000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 9594.2, "quote_volume": 172.63035, "trades": 5, "taker_buy_volume": 3069.2, "taker_buy_quote": 55.2456}, {"ts": 1773132900000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2216.1, "quote_volume": 39.873226, "trades": 4, "taker_buy_volume": 558.7, "taker_buy_quote": 10.0566}, {"ts": 1773132960000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 2122.8, "quote_volume": 38.2104, "trades": 4, "taker_buy_volume": 2122.8, "taker_buy_quote": 38.2104}, {"ts": 1773133020000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 497.2, "quote_volume": 8.944628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133080000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 8674.7, "quote_volume": 156.16051, "trades": 3, "taker_buy_volume": 8674.7, "taker_buy_quote": 156.16051}, {"ts": 1773133140000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 888.9, "quote_volume": 15.99578, "trades": 2, "taker_buy_volume": 446.9, "taker_buy_quote": 8.0442}, {"ts": 1773133200000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2265.1, "quote_volume": 40.760198, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133260000, "open": 0.01799, "high": 0.01802, "low": 0.01799, "close": 0.01802, "volume": 2960.1, "quote_volume": 53.307862, "trades": 3, "taker_buy_volume": 2352.4, "taker_buy_quote": 42.375339}, {"ts": 1773133320000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 552.5, "quote_volume": 9.950525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133380000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 497.2, "quote_volume": 8.954572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133440000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133500000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 5150.0, "quote_volume": 92.7515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133560000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133620000, "open": 0.01804, "high": 0.01804, "low": 0.01802, "close": 0.01802, "volume": 6289.7, "quote_volume": 113.404414, "trades": 5, "taker_buy_volume": 1334.5, "taker_buy_quote": 24.062158}, {"ts": 1773133680000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 3930.8, "quote_volume": 70.805116, "trades": 3, "taker_buy_volume": 1140.8, "taker_buy_quote": 20.557216}, {"ts": 1773133740000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 497.2, "quote_volume": 8.954572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133800000, "open": 0.01802, "high": 0.01803, "low": 0.01801, "close": 0.01801, "volume": 7569.8, "quote_volume": 136.407194, "trades": 3, "taker_buy_volume": 7017.3, "taker_buy_quote": 126.456669}, {"ts": 1773133860000, "open": 0.01802, "high": 0.01803, "low": 0.01801, "close": 0.01803, "volume": 15159.2, "quote_volume": 273.242972, "trades": 7, "taker_buy_volume": 14551.5, "taker_buy_quote": 262.298295}, {"ts": 1773133920000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 442.0, "quote_volume": 7.96484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133980000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 2793.2, "quote_volume": 50.351952, "trades": 5, "taker_buy_volume": 1848.8, "taker_buy_quote": 33.333864}, {"ts": 1773134040000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 8476.2, "quote_volume": 152.767594, "trades": 8, "taker_buy_volume": 2647.0, "taker_buy_quote": 47.72541}, {"ts": 1773134100000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01801, "volume": 36174.9, "quote_volume": 651.869668, "trades": 15, "taker_buy_volume": 27814.5, "taker_buy_quote": 501.250735}, {"ts": 1773134160000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01803, "volume": 12411.6, "quote_volume": 223.630068, "trades": 6, "taker_buy_volume": 1595.1, "taker_buy_quote": 28.759653}, {"ts": 1773134220000, "open": 0.01802, "high": 0.01804, "low": 0.01802, "close": 0.01804, "volume": 13099.6, "quote_volume": 236.158479, "trades": 12, "taker_buy_volume": 9257.6, "taker_buy_quote": 166.925639}, {"ts": 1773134280000, "open": 0.01802, "high": 0.01805, "low": 0.01802, "close": 0.01805, "volume": 3705.8, "quote_volume": 66.836576, "trades": 6, "taker_buy_volume": 2711.3, "taker_buy_quote": 48.915686}, {"ts": 1773134340000, "open": 0.01803, "high": 0.01804, "low": 0.01803, "close": 0.01804, "volume": 7022.2, "quote_volume": 126.675516, "trades": 3, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.711}, {"ts": 1773134400000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01805, "volume": 13123.3, "quote_volume": 236.871145, "trades": 8, "taker_buy_volume": 8941.0, "taker_buy_quote": 161.38505}, {"ts": 1773134460000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 939.2, "quote_volume": 16.943168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134520000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 6383.3, "quote_volume": 115.282398, "trades": 2, "taker_buy_volume": 6383.3, "taker_buy_quote": 115.282398}, {"ts": 1773134580000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 6082.9, "quote_volume": 109.796345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134640000, "open": 0.01807, "high": 0.01809, "low": 0.01807, "close": 0.01809, "volume": 10725.4, "quote_volume": 193.961179, "trades": 4, "taker_buy_volume": 10425.7, "taker_buy_quote": 188.5456}, {"ts": 1773134700000, "open": 0.01811, "high": 0.01811, "low": 0.01808, "close": 0.01808, "volume": 988.9, "quote_volume": 17.895719, "trades": 2, "taker_buy_volume": 546.9, "taker_buy_quote": 9.904359}, {"ts": 1773134760000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 7303.7, "quote_volume": 132.13172, "trades": 4, "taker_buy_volume": 7303.7, "taker_buy_quote": 132.13172}, {"ts": 1773134820000, "open": 0.01809, "high": 0.0181, "low": 0.01807, "close": 0.0181, "volume": 22221.8, "quote_volume": 401.838148, "trades": 13, "taker_buy_volume": 10360.2, "taker_buy_quote": 187.426574}, {"ts": 1773134880000, "open": 0.01811, "high": 0.01811, "low": 0.01808, "close": 0.01808, "volume": 2486.5, "quote_volume": 45.001807, "trades": 5, "taker_buy_volume": 1549.7, "taker_buy_quote": 28.060067}, {"ts": 1773134940000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.01809, "volume": 19047.8, "quote_volume": 344.415847, "trades": 6, "taker_buy_volume": 1333.9, "taker_buy_quote": 24.14359}, {"ts": 1773135000000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.0181, "volume": 3390.1, "quote_volume": 61.36772, "trades": 4, "taker_buy_volume": 2346.1, "taker_buy_quote": 42.48176}, {"ts": 1773135060000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1153.9, "quote_volume": 20.874051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135120000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.01809, "volume": 19071.8, "quote_volume": 345.001493, "trades": 8, "taker_buy_volume": 6525.0, "taker_buy_quote": 118.1025}, {"ts": 1773135180000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 12783.9, "quote_volume": 231.193217, "trades": 6, "taker_buy_volume": 444.4, "taker_buy_quote": 8.034752}, {"ts": 1773135240000, "open": 0.01808, "high": 0.01808, "low": 0.01806, "close": 0.01808, "volume": 2691.5, "quote_volume": 48.639883, "trades": 5, "taker_buy_volume": 1055.5, "taker_buy_quote": 19.08344}, {"ts": 1773135300000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1637.6, "quote_volume": 29.624184, "trades": 1, "taker_buy_volume": 1637.6, "taker_buy_quote": 29.624184}, {"ts": 1773135360000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 13981.1, "quote_volume": 252.929732, "trades": 5, "taker_buy_volume": 1163.3, "taker_buy_quote": 21.05573}, {"ts": 1773135420000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.01809, "volume": 3185.0, "quote_volume": 57.604538, "trades": 5, "taker_buy_volume": 3185.0, "taker_buy_quote": 57.604538}, {"ts": 1773135480000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 3385.4, "quote_volume": 61.27574, "trades": 4, "taker_buy_volume": 3385.4, "taker_buy_quote": 61.27574}, {"ts": 1773135540000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 33540.1, "quote_volume": 606.740409, "trades": 14, "taker_buy_volume": 33540.1, "taker_buy_quote": 606.740409}, {"ts": 1773135600000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 7136.1, "quote_volume": 129.09816, "trades": 3, "taker_buy_volume": 611.1, "taker_buy_quote": 11.06091}, {"ts": 1773135660000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 944.4, "quote_volume": 17.08864, "trades": 2, "taker_buy_volume": 944.4, "taker_buy_quote": 17.08864}, {"ts": 1773135720000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01809, "volume": 12556.6, "quote_volume": 227.043884, "trades": 6, "taker_buy_volume": 1555.6, "taker_buy_quote": 28.145804}, {"ts": 1773135780000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1166.7, "quote_volume": 21.11727, "trades": 2, "taker_buy_volume": 1166.7, "taker_buy_quote": 21.11727}, {"ts": 1773135840000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1000.0, "quote_volume": 18.1, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.1}, {"ts": 1773135900000, "open": 0.0181, "high": 0.01812, "low": 0.0181, "close": 0.0181, "volume": 47512.8, "quote_volume": 860.472797, "trades": 14, "taker_buy_volume": 42900.8, "taker_buy_quote": 776.953537}, {"ts": 1773135960000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 549.5, "quote_volume": 9.940455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136020000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 837.6, "quote_volume": 15.16056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136080000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136140000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 611.1, "quote_volume": 11.06091, "trades": 1, "taker_buy_volume": 611.1, "taker_buy_quote": 11.06091}, {"ts": 1773136200000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1222.2, "quote_volume": 22.12182, "trades": 3, "taker_buy_volume": 1222.2, "taker_buy_quote": 22.12182}, {"ts": 1773136260000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 2160.6, "quote_volume": 39.101365, "trades": 4, "taker_buy_volume": 1611.1, "taker_buy_quote": 29.16091}, {"ts": 1773136320000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 6419.9, "quote_volume": 116.135991, "trades": 2, "taker_buy_volume": 444.4, "taker_buy_quote": 8.039196}, {"ts": 1773136380000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 1666.6, "quote_volume": 30.159349, "trades": 3, "taker_buy_volume": 1666.6, "taker_buy_quote": 30.159349}, {"ts": 1773136440000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 3550.6, "quote_volume": 64.23591, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 10.05636}, {"ts": 1773136500000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 2222.2, "quote_volume": 40.22182, "trades": 4, "taker_buy_volume": 2222.2, "taker_buy_quote": 40.22182}, {"ts": 1773136560000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 3220.7, "quote_volume": 58.27913, "trades": 5, "taker_buy_volume": 2222.3, "taker_buy_quote": 40.218074}, {"ts": 1773136620000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 2771.4, "quote_volume": 50.134626, "trades": 5, "taker_buy_volume": 2771.4, "taker_buy_quote": 50.134626}, {"ts": 1773136680000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1719.4, "quote_volume": 31.103946, "trades": 4, "taker_buy_volume": 1719.4, "taker_buy_quote": 31.103946}, {"ts": 1773136740000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 3845.0, "quote_volume": 69.553304, "trades": 3, "taker_buy_volume": 3014.8, "taker_buy_quote": 54.543288}, {"ts": 1773136800000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 6245.2, "quote_volume": 112.955612, "trades": 6, "taker_buy_volume": 1153.1, "taker_buy_quote": 20.87111}, {"ts": 1773136860000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 2916.2, "quote_volume": 52.709066, "trades": 4, "taker_buy_volume": 1333.2, "taker_buy_quote": 24.104256}, {"ts": 1773136920000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 8452.8, "quote_volume": 152.742096, "trades": 6, "taker_buy_volume": 8452.8, "taker_buy_quote": 152.742096}, {"ts": 1773136980000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137040000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137100000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 7110.4, "quote_volume": 128.413824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137160000, "open": 0.01806, "high": 0.01806, "low": 0.01804, "close": 0.01804, "volume": 54757.7, "quote_volume": 988.611089, "trades": 10, "taker_buy_volume": 31845.3, "taker_buy_quote": 575.126118}, {"ts": 1773137220000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1648.0, "quote_volume": 29.71344, "trades": 2, "taker_buy_volume": 848.7, "taker_buy_quote": 15.302061}, {"ts": 1773137280000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 14557.5, "quote_volume": 262.155784, "trades": 8, "taker_buy_volume": 7521.8, "taker_buy_quote": 135.45765}, {"ts": 1773137340000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 446.9, "quote_volume": 8.0442, "trades": 1, "taker_buy_volume": 446.9, "taker_buy_quote": 8.0442}, {"ts": 1773137400000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137460000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 949.7, "quote_volume": 17.0946, "trades": 2, "taker_buy_volume": 949.7, "taker_buy_quote": 17.0946}, {"ts": 1773137520000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 1110.6, "quote_volume": 19.977526, "trades": 2, "taker_buy_volume": 446.9, "taker_buy_quote": 8.0442}, {"ts": 1773137580000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2178.7, "quote_volume": 39.20431, "trades": 4, "taker_buy_volume": 2178.7, "taker_buy_quote": 39.20431}, {"ts": 1773137640000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 33239.5, "quote_volume": 597.913355, "trades": 6, "taker_buy_volume": 33239.5, "taker_buy_quote": 597.913355}, {"ts": 1773137700000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1955.3, "quote_volume": 35.175847, "trades": 4, "taker_buy_volume": 1955.3, "taker_buy_quote": 35.175847}, {"ts": 1773137760000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 30043.2, "quote_volume": 540.191261, "trades": 11, "taker_buy_volume": 30043.2, "taker_buy_quote": 540.191261}, {"ts": 1773137820000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 10145.0, "quote_volume": 182.317382, "trades": 4, "taker_buy_volume": 7698.2, "taker_buy_quote": 138.348386}, {"ts": 1773137880000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 5901.4, "quote_volume": 106.107172, "trades": 5, "taker_buy_volume": 5901.4, "taker_buy_quote": 106.107172}, {"ts": 1773137940000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1117.4, "quote_volume": 20.090852, "trades": 2, "taker_buy_volume": 1117.4, "taker_buy_quote": 20.090852}, {"ts": 1773138000000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.01799, "volume": 155498.3, "quote_volume": 2795.941874, "trades": 24, "taker_buy_volume": 155164.6, "taker_buy_quote": 2789.938611}, {"ts": 1773138060000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 2869.9, "quote_volume": 51.676955, "trades": 3, "taker_buy_volume": 1875.5, "taker_buy_quote": 33.777755}, {"ts": 1773138120000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 944.8, "quote_volume": 17.0064, "trades": 2, "taker_buy_volume": 502.8, "taker_buy_quote": 9.0504}, {"ts": 1773138180000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1104.9, "quote_volume": 19.877151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138240000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1675.9, "quote_volume": 30.1662, "trades": 3, "taker_buy_volume": 1675.9, "taker_buy_quote": 30.1662}, {"ts": 1773138300000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 558.7, "quote_volume": 10.0566, "trades": 1, "taker_buy_volume": 558.7, "taker_buy_quote": 10.0566}, {"ts": 1773138360000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 2781.3, "quote_volume": 50.007774, "trades": 1, "taker_buy_volume": 2781.3, "taker_buy_quote": 50.007774}, {"ts": 1773138420000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 716.9, "quote_volume": 12.897031, "trades": 1, "taker_buy_volume": 716.9, "taker_buy_quote": 12.897031}, {"ts": 1773138480000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 6525.0, "quote_volume": 117.38475, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.38475}, {"ts": 1773138540000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 446.9, "quote_volume": 8.0442, "trades": 1, "taker_buy_volume": 446.9, "taker_buy_quote": 8.0442}, {"ts": 1773138600000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 888.9, "quote_volume": 15.99578, "trades": 2, "taker_buy_volume": 446.9, "taker_buy_quote": 8.0442}, {"ts": 1773138660000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 10021.6, "quote_volume": 180.478519, "trades": 6, "taker_buy_volume": 8971.9, "taker_buy_quote": 161.583919}, {"ts": 1773138720000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 497.2, "quote_volume": 8.9496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138780000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.01801, "volume": 1944.5, "quote_volume": 35.00387, "trades": 3, "taker_buy_volume": 839.5, "taker_buy_quote": 15.119395}, {"ts": 1773138840000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138900000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 9102.9, "quote_volume": 163.857432, "trades": 5, "taker_buy_volume": 2025.4, "taker_buy_quote": 36.467957}, {"ts": 1773138960000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1894.5, "quote_volume": 34.101, "trades": 4, "taker_buy_volume": 1452.5, "taker_buy_quote": 26.145}, {"ts": 1773139020000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 33963.0, "quote_volume": 611.013866, "trades": 34, "taker_buy_volume": 27438.0, "taker_buy_quote": 493.629116}, {"ts": 1773139080000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 8121.7, "quote_volume": 146.18491, "trades": 3, "taker_buy_volume": 1027.7, "taker_buy_quote": 18.4986}, {"ts": 1773139140000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1195.5, "quote_volume": 21.519, "trades": 2, "taker_buy_volume": 1195.5, "taker_buy_quote": 21.519}, {"ts": 1773139200000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1169.6, "quote_volume": 21.0528, "trades": 2, "taker_buy_volume": 1169.6, "taker_buy_quote": 21.0528}, {"ts": 1773139260000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139320000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01801, "volume": 45661.6, "quote_volume": 822.142827, "trades": 23, "taker_buy_volume": 35607.1, "taker_buy_quote": 641.15133}, {"ts": 1773139380000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 1518.3, "quote_volume": 27.353689, "trades": 2, "taker_buy_volume": 910.6, "taker_buy_quote": 16.409012}, {"ts": 1773139440000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 9033.7, "quote_volume": 162.682573, "trades": 5, "taker_buy_volume": 1072.3, "taker_buy_quote": 19.312123}, {"ts": 1773139500000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 8648.3, "quote_volume": 155.751463, "trades": 4, "taker_buy_volume": 7598.6, "taker_buy_quote": 136.850786}, {"ts": 1773139560000, "open": 0.01802, "high": 0.01802, "low": 0.018, "close": 0.018, "volume": 1384.0, "quote_volume": 24.922, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 9.01}, {"ts": 1773139620000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 1639.4, "quote_volume": 29.515098, "trades": 3, "taker_buy_volume": 589.8, "taker_buy_quote": 10.622298}, {"ts": 1773139680000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1104.9, "quote_volume": 19.8882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139740000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 939.2, "quote_volume": 16.9056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139800000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 2999.4, "quote_volume": 54.019194, "trades": 2, "taker_buy_volume": 2446.9, "taker_buy_quote": 44.068669}, {"ts": 1773139860000, "open": 0.01802, "high": 0.01804, "low": 0.018, "close": 0.01803, "volume": 10157.0, "quote_volume": 183.049849, "trades": 9, "taker_buy_volume": 5394.4, "taker_buy_quote": 97.266032}, {"ts": 1773139920000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139980000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 1052.5, "quote_volume": 18.9921, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 9.025}, {"ts": 1773140040000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 447.5, "quote_volume": 8.0729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140100000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 4099.4, "quote_volume": 73.953176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140160000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 12024.3, "quote_volume": 217.038615, "trades": 14, "taker_buy_volume": 12024.3, "taker_buy_quote": 217.038615}, {"ts": 1773140220000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 589.7, "quote_volume": 10.644085, "trades": 2, "taker_buy_volume": 589.7, "taker_buy_quote": 10.644085}, {"ts": 1773140280000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 611.1, "quote_volume": 11.024244, "trades": 1, "taker_buy_volume": 611.1, "taker_buy_quote": 11.024244}, {"ts": 1773140340000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01804, "volume": 1882.6, "quote_volume": 33.956579, "trades": 4, "taker_buy_volume": 1330.1, "taker_buy_quote": 23.995004}, {"ts": 1773140400000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 944.4, "quote_volume": 17.027532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140460000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 500.0, "quote_volume": 9.005, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.005}, {"ts": 1773140520000, "open": 0.018, "high": 0.018, "low": 0.01797, "close": 0.01798, "volume": 2005.8, "quote_volume": 36.071574, "trades": 4, "taker_buy_volume": 1061.4, "taker_buy_quote": 19.096262}, {"ts": 1773140580000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 20398.8, "quote_volume": 366.775452, "trades": 28, "taker_buy_volume": 20398.8, "taker_buy_quote": 366.775452}, {"ts": 1773140640000, "open": 0.01799, "high": 0.01802, "low": 0.01799, "close": 0.01802, "volume": 3207.9, "quote_volume": 57.730562, "trades": 7, "taker_buy_volume": 2158.2, "taker_buy_quote": 38.826018}, {"ts": 1773140700000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 8831.0, "quote_volume": 158.883502, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140760000, "open": 0.01799, "high": 0.01802, "low": 0.01799, "close": 0.01801, "volume": 25324.7, "quote_volume": 456.179523, "trades": 31, "taker_buy_volume": 24275.0, "taker_buy_quote": 437.28437}, {"ts": 1773140820000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01802, "volume": 2363.9, "quote_volume": 42.605561, "trades": 4, "taker_buy_volume": 1808.3, "taker_buy_quote": 32.599205}, {"ts": 1773140880000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 14841.0, "quote_volume": 267.28641, "trades": 17, "taker_buy_volume": 14841.0, "taker_buy_quote": 267.28641}, {"ts": 1773140940000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141000000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141060000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141120000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141180000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 2333.4, "quote_volume": 42.047868, "trades": 4, "taker_buy_volume": 2333.4, "taker_buy_quote": 42.047868}, {"ts": 1773141240000, "open": 0.01802, "high": 0.01802, "low": 0.018, "close": 0.018, "volume": 1383.6, "quote_volume": 24.913688, "trades": 3, "taker_buy_volume": 444.4, "taker_buy_quote": 8.008088}, {"ts": 1773141300000, "open": 0.01799, "high": 0.018, "low": 0.01798, "close": 0.01799, "volume": 2841.7, "quote_volume": 51.121659, "trades": 5, "taker_buy_volume": 558.7, "taker_buy_quote": 10.0566}, {"ts": 1773141360000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1955.3, "quote_volume": 35.1954, "trades": 4, "taker_buy_volume": 1955.3, "taker_buy_quote": 35.1954}, {"ts": 1773141420000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 2178.7, "quote_volume": 39.2166, "trades": 4, "taker_buy_volume": 2178.7, "taker_buy_quote": 39.2166}, {"ts": 1773141480000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 3418.5, "quote_volume": 61.533, "trades": 2, "taker_buy_volume": 3418.5, "taker_buy_quote": 61.533}, {"ts": 1773141540000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 7731.2, "quote_volume": 139.156044, "trades": 5, "taker_buy_volume": 7175.6, "taker_buy_quote": 129.1608}, {"ts": 1773141600000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 1564.3, "quote_volume": 28.147344, "trades": 3, "taker_buy_volume": 558.7, "taker_buy_quote": 10.0566}, {"ts": 1773141660000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.01801, "volume": 24265.9, "quote_volume": 436.713438, "trades": 6, "taker_buy_volume": 16545.3, "taker_buy_quote": 297.819844}, {"ts": 1773141720000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1049.7, "quote_volume": 18.8946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141780000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1491.7, "quote_volume": 26.8506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141840000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1547.0, "quote_volume": 27.846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141900000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 497.2, "quote_volume": 8.954572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141960000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 1712.6, "quote_volume": 30.850003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142020000, "open": 0.01802, "high": 0.01802, "low": 0.018, "close": 0.01801, "volume": 8648.8, "quote_volume": 155.761083, "trades": 7, "taker_buy_volume": 7157.1, "taker_buy_quote": 128.910483}, {"ts": 1773142080000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 6904.7, "quote_volume": 124.249213, "trades": 8, "taker_buy_volume": 4591.6, "taker_buy_quote": 82.642655}, {"ts": 1773142140000, "open": 0.01799, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 2111.3, "quote_volume": 38.006698, "trades": 5, "taker_buy_volume": 1558.8, "taker_buy_quote": 28.061698}, {"ts": 1773142200000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 3158.0, "quote_volume": 56.860111, "trades": 6, "taker_buy_volume": 1611.1, "taker_buy_quote": 29.015911}, {"ts": 1773142260000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 2226.9, "quote_volume": 40.061931, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142320000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 13656.8, "quote_volume": 245.684806, "trades": 9, "taker_buy_volume": 2849.1, "taker_buy_quote": 51.27151}, {"ts": 1773142380000, "open": 0.01799, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 5040.5, "quote_volume": 90.666454, "trades": 7, "taker_buy_volume": 1452.5, "taker_buy_quote": 26.131034}, {"ts": 1773142440000, "open": 0.01798, "high": 0.01799, "low": 0.01797, "close": 0.01799, "volume": 2734.4, "quote_volume": 49.164543, "trades": 5, "taker_buy_volume": 2178.8, "taker_buy_quote": 39.180411}, {"ts": 1773142500000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1620.4, "quote_volume": 29.1672, "trades": 3, "taker_buy_volume": 1620.4, "taker_buy_quote": 29.1672}, {"ts": 1773142560000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 558.7, "quote_volume": 10.0566, "trades": 1, "taker_buy_volume": 558.7, "taker_buy_quote": 10.0566}, {"ts": 1773142620000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 1066.2, "quote_volume": 19.176421, "trades": 2, "taker_buy_volume": 614.5, "taker_buy_quote": 11.054855}, {"ts": 1773142680000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 2519.5, "quote_volume": 45.325805, "trades": 2, "taker_buy_volume": 2519.5, "taker_buy_quote": 45.325805}, {"ts": 1773142740000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 3321.7, "quote_volume": 59.775516, "trades": 5, "taker_buy_volume": 3321.7, "taker_buy_quote": 59.775516}, {"ts": 1773142800000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1952.0, "quote_volume": 35.09696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142860000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 29142.6, "quote_volume": 523.983948, "trades": 6, "taker_buy_volume": 21337.2, "taker_buy_quote": 383.642856}, {"ts": 1773142920000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142980000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1562.2, "quote_volume": 28.103978, "trades": 1, "taker_buy_volume": 1562.2, "taker_buy_quote": 28.103978}, {"ts": 1773143040000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143100000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 27791.1, "quote_volume": 499.9995, "trades": 28, "taker_buy_volume": 27791.1, "taker_buy_quote": 499.9995}, {"ts": 1773143160000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143220000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143280000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 23170.2, "quote_volume": 416.882478, "trades": 25, "taker_buy_volume": 16965.6, "taker_buy_quote": 305.216172}, {"ts": 1773143340000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143400000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143460000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143520000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1611.2, "quote_volume": 29.0016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143580000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 1636.1, "quote_volume": 29.444275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143640000, "open": 0.01801, "high": 0.01802, "low": 0.018, "close": 0.018, "volume": 19406.0, "quote_volume": 349.606103, "trades": 5, "taker_buy_volume": 18908.8, "taker_buy_quote": 340.656503}, {"ts": 1773143700000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 442.0, "quote_volume": 7.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143760000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 502.8, "quote_volume": 9.0504, "trades": 1, "taker_buy_volume": 502.8, "taker_buy_quote": 9.0504}, {"ts": 1773143820000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 1546.9, "quote_volume": 27.838675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143880000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143940000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 2700.5, "quote_volume": 48.614556, "trades": 5, "taker_buy_volume": 555.6, "taker_buy_quote": 10.006356}, {"ts": 1773144000000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.01801, "volume": 21456.6, "quote_volume": 386.376774, "trades": 22, "taker_buy_volume": 16908.6, "taker_buy_quote": 304.518299}, {"ts": 1773144060000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 2994.9, "quote_volume": 53.916187, "trades": 5, "taker_buy_volume": 798.7, "taker_buy_quote": 14.384587}, {"ts": 1773144120000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 1946.4, "quote_volume": 35.043552, "trades": 4, "taker_buy_volume": 1393.9, "taker_buy_quote": 25.098552}, {"ts": 1773144180000, "open": 0.018, "high": 0.01802, "low": 0.01799, "close": 0.018, "volume": 24345.4, "quote_volume": 438.468169, "trades": 9, "taker_buy_volume": 23792.9, "taker_buy_quote": 428.528694}, {"ts": 1773144240000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 2842.1, "quote_volume": 51.156998, "trades": 5, "taker_buy_volume": 1737.2, "taker_buy_quote": 31.274875}, {"ts": 1773144300000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 2644.4, "quote_volume": 47.5992, "trades": 5, "taker_buy_volume": 2644.4, "taker_buy_quote": 47.5992}, {"ts": 1773144360000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 6924.4, "quote_volume": 124.59959, "trades": 9, "taker_buy_volume": 2963.4, "taker_buy_quote": 53.3412}, {"ts": 1773144420000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 6210.9, "quote_volume": 111.680506, "trades": 11, "taker_buy_volume": 6210.9, "taker_buy_quote": 111.680506}, {"ts": 1773144480000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 4654.0, "quote_volume": 83.695095, "trades": 8, "taker_buy_volume": 4654.0, "taker_buy_quote": 83.695095}, {"ts": 1773144540000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 2985.4, "quote_volume": 53.680866, "trades": 3, "taker_buy_volume": 731.4, "taker_buy_quote": 13.153946}, {"ts": 1773144600000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 9056.2, "quote_volume": 162.834128, "trades": 11, "taker_buy_volume": 9056.2, "taker_buy_quote": 162.834128}, {"ts": 1773144660000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 2925.8, "quote_volume": 52.61384, "trades": 3, "taker_buy_volume": 889.8, "taker_buy_quote": 16.00656}, {"ts": 1773144720000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 890.3, "quote_volume": 16.012335, "trades": 2, "taker_buy_volume": 890.3, "taker_buy_quote": 16.012335}, {"ts": 1773144780000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 39374.6, "quote_volume": 708.596071, "trades": 47, "taker_buy_volume": 38766.9, "taker_buy_quote": 697.657471}, {"ts": 1773144840000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 9718.5, "quote_volume": 174.965631, "trades": 8, "taker_buy_volume": 5494.5, "taker_buy_quote": 98.938631}, {"ts": 1773144900000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 2048.6, "quote_volume": 36.869235, "trades": 4, "taker_buy_volume": 1492.1, "taker_buy_quote": 26.8578}, {"ts": 1773144960000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 4467.9, "quote_volume": 80.4222, "trades": 8, "taker_buy_volume": 3621.3, "taker_buy_quote": 65.1834}, {"ts": 1773145020000, "open": 0.01799, "high": 0.01799, "low": 0.01797, "close": 0.01797, "volume": 16371.9, "quote_volume": 294.366655, "trades": 9, "taker_buy_volume": 8732.4, "taker_buy_quote": 157.01959}, {"ts": 1773145080000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 3701.6, "quote_volume": 66.603182, "trades": 7, "taker_buy_volume": 2701.6, "taker_buy_quote": 48.617626}, {"ts": 1773145140000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 3731.7, "quote_volume": 67.142628, "trades": 5, "taker_buy_volume": 1431.3, "taker_buy_quote": 25.758432}, {"ts": 1773145200000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 734.9, "quote_volume": 13.2282, "trades": 2, "taker_buy_volume": 734.9, "taker_buy_quote": 13.2282}, {"ts": 1773145260000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 8450.1, "quote_volume": 151.940598, "trades": 4, "taker_buy_volume": 780.0, "taker_buy_quote": 14.0322}, {"ts": 1773145320000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 868.8, "quote_volume": 15.629712, "trades": 2, "taker_buy_volume": 868.8, "taker_buy_quote": 15.629712}, {"ts": 1773145380000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 483.2, "quote_volume": 8.692768, "trades": 1, "taker_buy_volume": 483.2, "taker_buy_quote": 8.692768}, {"ts": 1773145440000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 410.4, "quote_volume": 7.383096, "trades": 1, "taker_buy_volume": 410.4, "taker_buy_quote": 7.383096}, {"ts": 1773145500000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 498.0, "quote_volume": 8.94906, "trades": 1, "taker_buy_volume": 498.0, "taker_buy_quote": 8.94906}, {"ts": 1773145560000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 3185.6, "quote_volume": 57.217637, "trades": 2, "taker_buy_volume": 426.1, "taker_buy_quote": 7.657017}, {"ts": 1773145620000, "open": 0.01796, "high": 0.01796, "low": 0.01795, "close": 0.01795, "volume": 2127.6, "quote_volume": 38.194696, "trades": 2, "taker_buy_volume": 427.6, "taker_buy_quote": 7.679696}, {"ts": 1773145680000, "open": 0.01796, "high": 0.01796, "low": 0.01794, "close": 0.01795, "volume": 10629.7, "quote_volume": 190.793217, "trades": 6, "taker_buy_volume": 9174.3, "taker_buy_quote": 164.683341}, {"ts": 1773145740000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01795, "volume": 26293.9, "quote_volume": 471.939865, "trades": 7, "taker_buy_volume": 22729.9, "taker_buy_quote": 408.001705}, {"ts": 1773145800000, "open": 0.01795, "high": 0.01795, "low": 0.01793, "close": 0.01793, "volume": 24321.2, "quote_volume": 436.096956, "trades": 6, "taker_buy_volume": 1062.2, "taker_buy_quote": 19.057524}, {"ts": 1773145860000, "open": 0.01794, "high": 0.01794, "low": 0.01792, "close": 0.01792, "volume": 2520.9, "quote_volume": 45.191955, "trades": 5, "taker_buy_volume": 1113.3, "taker_buy_quote": 19.967763}, {"ts": 1773145920000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 2474.5, "quote_volume": 44.351674, "trades": 5, "taker_buy_volume": 863.4, "taker_buy_quote": 15.480762}, {"ts": 1773145980000, "open": 0.01794, "high": 0.01796, "low": 0.01794, "close": 0.01796, "volume": 29908.1, "quote_volume": 536.56633, "trades": 7, "taker_buy_volume": 29408.1, "taker_buy_quote": 527.59133}, {"ts": 1773146040000, "open": 0.01797, "high": 0.01797, "low": 0.01795, "close": 0.01796, "volume": 24007.0, "quote_volume": 430.943353, "trades": 5, "taker_buy_volume": 1273.3, "taker_buy_quote": 22.873438}, {"ts": 1773146100000, "open": 0.01797, "high": 0.01799, "low": 0.01797, "close": 0.01799, "volume": 2316.9, "quote_volume": 41.670583, "trades": 3, "taker_buy_volume": 2316.9, "taker_buy_quote": 41.670583}, {"ts": 1773146160000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 695.2, "quote_volume": 12.5136, "trades": 2, "taker_buy_volume": 695.2, "taker_buy_quote": 12.5136}, {"ts": 1773146220000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 483.0, "quote_volume": 8.694, "trades": 1, "taker_buy_volume": 483.0, "taker_buy_quote": 8.694}, {"ts": 1773146280000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 38732.9, "quote_volume": 697.254489, "trades": 3, "taker_buy_volume": 38057.4, "taker_buy_quote": 685.088734}, {"ts": 1773146340000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 26732.1, "quote_volume": 481.414511, "trades": 5, "taker_buy_volume": 7743.7, "taker_buy_quote": 139.464037}, {"ts": 1773146400000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 7139.5, "quote_volume": 128.3805, "trades": 2, "taker_buy_volume": 614.5, "taker_buy_quote": 11.061}, {"ts": 1773146460000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 11069.2, "quote_volume": 199.20833, "trades": 6, "taker_buy_volume": 11069.2, "taker_buy_quote": 199.20833}, {"ts": 1773146520000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146580000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146640000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146700000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.01801, "volume": 3641.6, "quote_volume": 65.536367, "trades": 6, "taker_buy_volume": 1951.4, "taker_buy_quote": 35.129669}, {"ts": 1773146760000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 404.2, "quote_volume": 7.2756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146820000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 4206.6, "quote_volume": 75.687908, "trades": 5, "taker_buy_volume": 1117.4, "taker_buy_quote": 20.1132}, {"ts": 1773146880000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 3236.9, "quote_volume": 58.256971, "trades": 6, "taker_buy_volume": 2067.1, "taker_buy_quote": 37.212269}, {"ts": 1773146940000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1283.0, "quote_volume": 23.08117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147000000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 3178.9, "quote_volume": 57.2202, "trades": 5, "taker_buy_volume": 3178.9, "taker_buy_quote": 57.2202}, {"ts": 1773147060000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 2737.4, "quote_volume": 49.263144, "trades": 5, "taker_buy_volume": 1731.8, "taker_buy_quote": 31.1724}, {"ts": 1773147120000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 7726.2, "quote_volume": 139.059933, "trades": 17, "taker_buy_volume": 6559.5, "taker_buy_quote": 118.071}, {"ts": 1773147180000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2617.0, "quote_volume": 47.090444, "trades": 6, "taker_buy_volume": 1061.4, "taker_buy_quote": 19.1052}, {"ts": 1773147240000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 2436.9, "quote_volume": 43.858644, "trades": 6, "taker_buy_volume": 1881.3, "taker_buy_quote": 33.8634}, {"ts": 1773147300000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 5729.6, "quote_volume": 103.080566, "trades": 6, "taker_buy_volume": 1564.2, "taker_buy_quote": 28.151131}, {"ts": 1773147360000, "open": 0.01798, "high": 0.01799, "low": 0.01797, "close": 0.01798, "volume": 20105.2, "quote_volume": 361.496435, "trades": 12, "taker_buy_volume": 9038.9, "taker_buy_quote": 162.539533}, {"ts": 1773147420000, "open": 0.01798, "high": 0.01799, "low": 0.01797, "close": 0.01799, "volume": 2676.0, "quote_volume": 48.109508, "trades": 5, "taker_buy_volume": 1676.0, "taker_buy_quote": 30.139508}, {"ts": 1773147480000, "open": 0.01798, "high": 0.01799, "low": 0.01797, "close": 0.01798, "volume": 2643.2, "quote_volume": 47.524212, "trades": 5, "taker_buy_volume": 1676.1, "taker_buy_quote": 30.141865}, {"ts": 1773147540000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 2113.9, "quote_volume": 38.029061, "trades": 5, "taker_buy_volume": 2113.9, "taker_buy_quote": 38.029061}, {"ts": 1773147600000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147660000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 25552.2, "quote_volume": 459.684078, "trades": 25, "taker_buy_volume": 21948.1, "taker_buy_quote": 394.846319}, {"ts": 1773147720000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147780000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147840000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 11770.3, "quote_volume": 211.629994, "trades": 3, "taker_buy_volume": 11770.3, "taker_buy_quote": 211.629994}, {"ts": 1773147900000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147960000, "open": 0.01798, "high": 0.01801, "low": 0.01798, "close": 0.01799, "volume": 36173.1, "quote_volume": 651.058013, "trades": 14, "taker_buy_volume": 25327.0, "taker_buy_quote": 455.853463}, {"ts": 1773148020000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 1058.3, "quote_volume": 19.044372, "trades": 2, "taker_buy_volume": 1058.3, "taker_buy_quote": 19.044372}, {"ts": 1773148080000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 5555.5, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 5555.5, "taker_buy_quote": 99.999}, {"ts": 1773148140000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 1866.0, "quote_volume": 33.576763, "trades": 2, "taker_buy_volume": 1866.0, "taker_buy_quote": 33.576763}, {"ts": 1773148200000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148260000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 607.7, "quote_volume": 10.9386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148320000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 8025.0, "quote_volume": 144.435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148380000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 12969.3, "quote_volume": 233.377731, "trades": 5, "taker_buy_volume": 6002.4, "taker_buy_quote": 108.0432}, {"ts": 1773148440000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 2928.5, "quote_volume": 52.686888, "trades": 6, "taker_buy_volume": 317.3, "taker_buy_quote": 5.7114}, {"ts": 1773148500000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 14894.9, "quote_volume": 268.086809, "trades": 8, "taker_buy_volume": 614.5, "taker_buy_quote": 11.061}, {"ts": 1773148560000, "open": 0.01801, "high": 0.01801, "low": 0.01798, "close": 0.01799, "volume": 3052.5, "quote_volume": 54.918441, "trades": 6, "taker_buy_volume": 2052.5, "taker_buy_quote": 36.938441}, {"ts": 1773148620000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 3181.2, "quote_volume": 57.229788, "trades": 6, "taker_buy_volume": 3181.2, "taker_buy_quote": 57.229788}, {"ts": 1773148680000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 1555.5, "quote_volume": 27.961779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148740000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 1500.0, "quote_volume": 26.949444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148800000, "open": 0.01796, "high": 0.01798, "low": 0.01796, "close": 0.01797, "volume": 7320.8, "quote_volume": 131.61154, "trades": 3, "taker_buy_volume": 6232.0, "taker_buy_quote": 112.05136}, {"ts": 1773148860000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 2277.7, "quote_volume": 40.924158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148920000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01797, "volume": 16045.5, "quote_volume": 288.32708, "trades": 5, "taker_buy_volume": 14990.0, "taker_buy_quote": 269.3703}, {"ts": 1773148980000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149040000, "open": 0.01799, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 15598.0, "quote_volume": 280.619491, "trades": 5, "taker_buy_volume": 14697.1, "taker_buy_quote": 264.4173}, {"ts": 1773149100000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149160000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 2855.2, "quote_volume": 51.365048, "trades": 1, "taker_buy_volume": 2855.2, "taker_buy_quote": 51.365048}, {"ts": 1773149220000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149280000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149340000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149400000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149460000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01794, "volume": 11532.9, "quote_volume": 206.944925, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149520000, "open": 0.01795, "high": 0.01795, "low": 0.01793, "close": 0.01793, "volume": 5087.1, "quote_volume": 91.263163, "trades": 6, "taker_buy_volume": 1229.0, "taker_buy_quote": 22.06055}, {"ts": 1773149580000, "open": 0.01794, "high": 0.01795, "low": 0.01788, "close": 0.01789, "volume": 67754.2, "quote_volume": 1212.345054, "trades": 27, "taker_buy_volume": 51324.8, "taker_buy_quote": 918.369197}, {"ts": 1773149640000, "open": 0.01788, "high": 0.01791, "low": 0.01788, "close": 0.01789, "volume": 66513.5, "quote_volume": 1190.32237, "trades": 21, "taker_buy_volume": 46463.0, "taker_buy_quote": 831.641603}, {"ts": 1773149700000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01787, "volume": 22793.2, "quote_volume": 407.356738, "trades": 13, "taker_buy_volume": 8054.2, "taker_buy_quote": 143.967804}, {"ts": 1773149760000, "open": 0.01787, "high": 0.01788, "low": 0.01787, "close": 0.01787, "volume": 39719.5, "quote_volume": 709.837125, "trades": 38, "taker_buy_volume": 39160.8, "taker_buy_quote": 699.853156}, {"ts": 1773149820000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149880000, "open": 0.01786, "high": 0.01786, "low": 0.01782, "close": 0.01782, "volume": 79864.5, "quote_volume": 1425.093376, "trades": 34, "taker_buy_volume": 31753.4, "taker_buy_quote": 566.86344}, {"ts": 1773149940000, "open": 0.01781, "high": 0.01783, "low": 0.01781, "close": 0.01783, "volume": 37560.3, "quote_volume": 669.040979, "trades": 38, "taker_buy_volume": 37001.6, "taker_buy_quote": 659.090532}, {"ts": 1773150000000, "open": 0.01784, "high": 0.01788, "low": 0.01784, "close": 0.01787, "volume": 11089.6, "quote_volume": 198.13551, "trades": 13, "taker_buy_volume": 9569.4, "taker_buy_quote": 170.969536}, {"ts": 1773150060000, "open": 0.01787, "high": 0.01789, "low": 0.01787, "close": 0.01788, "volume": 44992.9, "quote_volume": 804.378515, "trades": 45, "taker_buy_volume": 32390.3, "taker_buy_quote": 579.119623}, {"ts": 1773150120000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 2814.3, "quote_volume": 50.319684, "trades": 4, "taker_buy_volume": 1553.5, "taker_buy_quote": 27.77658}, {"ts": 1773150180000, "open": 0.01787, "high": 0.01787, "low": 0.01785, "close": 0.01785, "volume": 13238.2, "quote_volume": 236.521784, "trades": 11, "taker_buy_volume": 4320.1, "taker_buy_quote": 77.155337}, {"ts": 1773150240000, "open": 0.01786, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 83505.6, "quote_volume": 1492.226725, "trades": 47, "taker_buy_volume": 79031.4, "taker_buy_quote": 1412.228029}, {"ts": 1773150300000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 6525.0, "quote_volume": 116.667, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 116.667}, {"ts": 1773150360000, "open": 0.0179, "high": 0.01793, "low": 0.0179, "close": 0.01793, "volume": 12041.3, "quote_volume": 215.792421, "trades": 9, "taker_buy_volume": 11485.7, "taker_buy_quote": 205.836069}, {"ts": 1773150420000, "open": 0.01794, "high": 0.01794, "low": 0.01793, "close": 0.01793, "volume": 3231.9, "quote_volume": 57.97211, "trades": 3, "taker_buy_volume": 2414.3, "taker_buy_quote": 43.312542}, {"ts": 1773150480000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 15724.0, "quote_volume": 281.80423, "trades": 16, "taker_buy_volume": 15724.0, "taker_buy_quote": 281.80423}, {"ts": 1773150540000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 6895.7, "quote_volume": 123.619902, "trades": 6, "taker_buy_volume": 4895.8, "taker_buy_quote": 87.781694}, {"ts": 1773150600000, "open": 0.01793, "high": 0.01794, "low": 0.01792, "close": 0.01794, "volume": 44524.0, "quote_volume": 798.25028, "trades": 47, "taker_buy_volume": 44524.0, "taker_buy_quote": 798.25028}, {"ts": 1773150660000, "open": 0.01794, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 2725.4, "quote_volume": 48.889232, "trades": 4, "taker_buy_volume": 2281.0, "taker_buy_quote": 40.92114}, {"ts": 1773150720000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 5340.2, "quote_volume": 95.745342, "trades": 3, "taker_buy_volume": 4895.8, "taker_buy_quote": 87.781694}, {"ts": 1773150780000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 2000.0, "quote_volume": 35.88, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 35.88}, {"ts": 1773150840000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 1912.9, "quote_volume": 34.298297, "trades": 1, "taker_buy_volume": 1912.9, "taker_buy_quote": 34.298297}, {"ts": 1773150900000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 20041.8, "quote_volume": 358.943082, "trades": 12, "taker_buy_volume": 5581.4, "taker_buy_quote": 99.962874}, {"ts": 1773150960000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 12262.4, "quote_volume": 219.49696, "trades": 6, "taker_buy_volume": 1011.2, "taker_buy_quote": 18.10048}, {"ts": 1773151020000, "open": 0.01789, "high": 0.0179, "low": 0.01786, "close": 0.01788, "volume": 12113.9, "quote_volume": 216.543384, "trades": 10, "taker_buy_volume": 7332.6, "taker_buy_quote": 131.123148}, {"ts": 1773151080000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 15501.6, "quote_volume": 277.168608, "trades": 3, "taker_buy_volume": 15501.6, "taker_buy_quote": 277.168608}, {"ts": 1773151140000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 316.9, "quote_volume": 5.663003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151200000, "open": 0.01788, "high": 0.01791, "low": 0.01788, "close": 0.01791, "volume": 97169.9, "quote_volume": 1739.378744, "trades": 56, "taker_buy_volume": 90144.9, "taker_buy_quote": 1613.565994}, {"ts": 1773151260000, "open": 0.01791, "high": 0.01791, "low": 0.01786, "close": 0.01786, "volume": 80810.4, "quote_volume": 1444.449225, "trades": 47, "taker_buy_volume": 61835.9, "taker_buy_quote": 1105.335647}, {"ts": 1773151320000, "open": 0.01788, "high": 0.01791, "low": 0.01788, "close": 0.01791, "volume": 18635.4, "quote_volume": 333.533681, "trades": 21, "taker_buy_volume": 16722.5, "taker_buy_quote": 299.3119}, {"ts": 1773151380000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 36836.0, "quote_volume": 659.3644, "trades": 43, "taker_buy_volume": 36336.0, "taker_buy_quote": 650.4144}, {"ts": 1773151440000, "open": 0.0179, "high": 0.01793, "low": 0.01789, "close": 0.01793, "volume": 53182.7, "quote_volume": 953.030949, "trades": 42, "taker_buy_volume": 34854.0, "taker_buy_quote": 624.93222}, {"ts": 1773151500000, "open": 0.01793, "high": 0.01794, "low": 0.01792, "close": 0.01793, "volume": 16309.2, "quote_volume": 292.479156, "trades": 7, "taker_buy_volume": 15364.8, "taker_buy_quote": 275.54662}, {"ts": 1773151560000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 8413.8, "quote_volume": 150.676714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151620000, "open": 0.01791, "high": 0.01791, "low": 0.01788, "close": 0.01788, "volume": 42201.6, "quote_volume": 755.340425, "trades": 10, "taker_buy_volume": 14232.6, "taker_buy_quote": 254.765254}, {"ts": 1773151680000, "open": 0.01789, "high": 0.0179, "low": 0.01787, "close": 0.01789, "volume": 69494.1, "quote_volume": 1242.660196, "trades": 47, "taker_buy_volume": 49304.6, "taker_buy_quote": 881.606686}, {"ts": 1773151740000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 12122.9, "quote_volume": 216.580244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151800000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151860000, "open": 0.01788, "high": 0.01788, "low": 0.01785, "close": 0.01785, "volume": 53236.4, "quote_volume": 951.698534, "trades": 44, "taker_buy_volume": 48579.9, "taker_buy_quote": 868.502559}, {"ts": 1773151920000, "open": 0.01787, "high": 0.0179, "low": 0.01787, "close": 0.01789, "volume": 23815.7, "quote_volume": 425.876313, "trades": 18, "taker_buy_volume": 16900.7, "taker_buy_quote": 302.211259}, {"ts": 1773151980000, "open": 0.01789, "high": 0.0179, "low": 0.01788, "close": 0.01788, "volume": 10855.7, "quote_volume": 194.266936, "trades": 8, "taker_buy_volume": 9671.1, "taker_buy_quote": 173.081229}, {"ts": 1773152040000, "open": 0.01789, "high": 0.0179, "low": 0.01788, "close": 0.01788, "volume": 2215.7, "quote_volume": 39.629761, "trades": 6, "taker_buy_volume": 1204.0, "taker_buy_quote": 21.540565}, {"ts": 1773152100000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 54090.5, "quote_volume": 966.22726, "trades": 47, "taker_buy_volume": 52772.0, "taker_buy_quote": 942.65248}, {"ts": 1773152160000, "open": 0.01786, "high": 0.01786, "low": 0.01785, "close": 0.01785, "volume": 12595.9, "quote_volume": 224.902065, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152220000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 605.3, "quote_volume": 10.83487, "trades": 1, "taker_buy_volume": 605.3, "taker_buy_quote": 10.83487}, {"ts": 1773152280000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152340000, "open": 0.01789, "high": 0.01791, "low": 0.01789, "close": 0.01791, "volume": 9424.5, "quote_volume": 168.692795, "trades": 4, "taker_buy_volume": 4424.5, "taker_buy_quote": 79.242795}, {"ts": 1773152400000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 6525.0, "quote_volume": 116.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152460000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 7372.9, "quote_volume": 132.181889, "trades": 2, "taker_buy_volume": 5952.1, "taker_buy_quote": 106.721153}, {"ts": 1773152520000, "open": 0.01794, "high": 0.01797, "low": 0.01794, "close": 0.01795, "volume": 57622.8, "quote_volume": 1034.739261, "trades": 10, "taker_buy_volume": 56949.2, "taker_buy_quote": 1022.648141}, {"ts": 1773152580000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152640000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152700000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 5558.2, "quote_volume": 99.76969, "trades": 2, "taker_buy_volume": 2447.7, "taker_buy_quote": 43.936215}, {"ts": 1773152760000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152820000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 3581.4, "quote_volume": 64.357758, "trades": 2, "taker_buy_volume": 3581.4, "taker_buy_quote": 64.357758}, {"ts": 1773152880000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152940000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153000000, "open": 0.01796, "high": 0.01797, "low": 0.01796, "close": 0.01797, "volume": 8673.5, "quote_volume": 155.785602, "trades": 7, "taker_buy_volume": 8673.5, "taker_buy_quote": 155.785602}, {"ts": 1773153060000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153120000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 5294.0, "quote_volume": 95.22299, "trades": 3, "taker_buy_volume": 3687.0, "taker_buy_quote": 66.32913}, {"ts": 1773153180000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1305.0, "quote_volume": 23.4639, "trades": 2, "taker_buy_volume": 1305.0, "taker_buy_quote": 23.4639}, {"ts": 1773153240000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 3529.3, "quote_volume": 63.513339, "trades": 4, "taker_buy_volume": 3529.3, "taker_buy_quote": 63.513339}, {"ts": 1773153300000, "open": 0.01799, "high": 0.01801, "low": 0.01799, "close": 0.01801, "volume": 13530.9, "quote_volume": 243.551009, "trades": 5, "taker_buy_volume": 12581.2, "taker_buy_quote": 226.451884}, {"ts": 1773153360000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01803, "volume": 10484.2, "quote_volume": 188.913423, "trades": 6, "taker_buy_volume": 5949.2, "taker_buy_quote": 107.215133}, {"ts": 1773153420000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153480000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153540000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 2329.0, "quote_volume": 42.01516, "trades": 2, "taker_buy_volume": 2329.0, "taker_buy_quote": 42.01516}, {"ts": 1773153600000, "open": 0.01807, "high": 0.01808, "low": 0.01806, "close": 0.01806, "volume": 36370.5, "quote_volume": 657.169502, "trades": 13, "taker_buy_volume": 22837.3, "taker_buy_quote": 412.693511}, {"ts": 1773153660000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 829.6, "quote_volume": 14.982576, "trades": 1, "taker_buy_volume": 829.6, "taker_buy_quote": 14.982576}, {"ts": 1773153720000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 925.7, "quote_volume": 16.708885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153780000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 555.6, "quote_volume": 10.02858, "trades": 1, "taker_buy_volume": 555.6, "taker_buy_quote": 10.02858}, {"ts": 1773153840000, "open": 0.01803, "high": 0.01805, "low": 0.01803, "close": 0.01804, "volume": 16417.3, "quote_volume": 296.178675, "trades": 9, "taker_buy_volume": 8897.9, "taker_buy_quote": 160.533671}, {"ts": 1773153900000, "open": 0.01804, "high": 0.01807, "low": 0.01804, "close": 0.01806, "volume": 10270.4, "quote_volume": 185.512826, "trades": 5, "taker_buy_volume": 8025.0, "taker_buy_quote": 144.977772}, {"ts": 1773153960000, "open": 0.01808, "high": 0.01809, "low": 0.01807, "close": 0.01809, "volume": 4722.4, "quote_volume": 85.379829, "trades": 4, "taker_buy_volume": 3672.7, "taker_buy_quote": 66.40733}, {"ts": 1773154020000, "open": 0.0181, "high": 0.01814, "low": 0.01806, "close": 0.01806, "volume": 173333.4, "quote_volume": 3137.922643, "trades": 50, "taker_buy_volume": 40283.3, "taker_buy_quote": 730.24789}, {"ts": 1773154080000, "open": 0.01809, "high": 0.01809, "low": 0.01805, "close": 0.01806, "volume": 46189.5, "quote_volume": 834.159971, "trades": 9, "taker_buy_volume": 444.4, "taker_buy_quote": 8.039196}, {"ts": 1773154140000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 1116.6, "quote_volume": 20.143464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154200000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 2446.9, "quote_volume": 44.215483, "trades": 1, "taker_buy_volume": 2446.9, "taker_buy_quote": 44.215483}, {"ts": 1773154260000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 38927.3, "quote_volume": 703.730011, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154320000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 29068.4, "quote_volume": 525.556672, "trades": 2, "taker_buy_volume": 18007.1, "taker_buy_quote": 325.568368}, {"ts": 1773154380000, "open": 0.01807, "high": 0.01814, "low": 0.01807, "close": 0.0181, "volume": 265956.1, "quote_volume": 4814.892803, "trades": 44, "taker_buy_volume": 115482.4, "taker_buy_quote": 2092.112333}, {"ts": 1773154440000, "open": 0.01813, "high": 0.01813, "low": 0.01811, "close": 0.01811, "volume": 5393.2, "quote_volume": 97.767612, "trades": 2, "taker_buy_volume": 4838.0, "taker_buy_quote": 87.71294}, {"ts": 1773154500000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 3527.4, "quote_volume": 63.916488, "trades": 2, "taker_buy_volume": 2447.4, "taker_buy_quote": 44.346888}, {"ts": 1773154560000, "open": 0.01814, "high": 0.01816, "low": 0.01814, "close": 0.01815, "volume": 101630.8, "quote_volume": 1844.340938, "trades": 27, "taker_buy_volume": 10807.2, "taker_buy_quote": 196.17812}, {"ts": 1773154620000, "open": 0.01817, "high": 0.01817, "low": 0.01813, "close": 0.01817, "volume": 50265.6, "quote_volume": 912.415707, "trades": 19, "taker_buy_volume": 11748.1, "taker_buy_quote": 213.421177}, {"ts": 1773154680000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154740000, "open": 0.01816, "high": 0.01816, "low": 0.01813, "close": 0.01815, "volume": 16775.4, "quote_volume": 304.374927, "trades": 8, "taker_buy_volume": 5337.5, "taker_buy_quote": 96.90944}, {"ts": 1773154800000, "open": 0.01816, "high": 0.01819, "low": 0.01815, "close": 0.01815, "volume": 33327.9, "quote_volume": 605.44744, "trades": 7, "taker_buy_volume": 33327.9, "taker_buy_quote": 605.44744}, {"ts": 1773154860000, "open": 0.01814, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 38256.5, "quote_volume": 694.352409, "trades": 6, "taker_buy_volume": 22121.1, "taker_buy_quote": 401.497965}, {"ts": 1773154920000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154980000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 2204.3, "quote_volume": 39.919873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155040000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155100000, "open": 0.0181, "high": 0.0181, "low": 0.01805, "close": 0.01805, "volume": 35324.4, "quote_volume": 638.290159, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155160000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 11143.0, "quote_volume": 200.949159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155220000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155280000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 27232.9, "quote_volume": 490.968311, "trades": 5, "taker_buy_volume": 25751.8, "taker_buy_quote": 464.278889}, {"ts": 1773155340000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 6525.0, "quote_volume": 117.8415, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.8415}, {"ts": 1773155400000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 2000.8, "quote_volume": 36.094432, "trades": 2, "taker_buy_volume": 1002.6, "taker_buy_quote": 18.086904}, {"ts": 1773155460000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 6525.0, "quote_volume": 117.64575, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.64575}, {"ts": 1773155520000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 10665.9, "quote_volume": 192.306177, "trades": 2, "taker_buy_volume": 10665.9, "taker_buy_quote": 192.306177}, {"ts": 1773155580000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 25555.6, "quote_volume": 460.767468, "trades": 4, "taker_buy_volume": 23108.8, "taker_buy_quote": 416.651664}, {"ts": 1773155640000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 45675.0, "quote_volume": 823.52025, "trades": 8, "taker_buy_volume": 19575.0, "taker_buy_quote": 352.93725}, {"ts": 1773155700000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 294359.5, "quote_volume": 5307.033503, "trades": 58, "taker_buy_volume": 288401.7, "taker_buy_quote": 5199.673947}, {"ts": 1773155760000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1598.4, "quote_volume": 28.819152, "trades": 1, "taker_buy_volume": 1598.4, "taker_buy_quote": 28.819152}, {"ts": 1773155820000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 5546.3, "quote_volume": 100.055252, "trades": 1, "taker_buy_volume": 5546.3, "taker_buy_quote": 100.055252}, {"ts": 1773155880000, "open": 0.01806, "high": 0.01806, "low": 0.01804, "close": 0.01804, "volume": 8641.6, "quote_volume": 155.979778, "trades": 3, "taker_buy_volume": 1690.6, "taker_buy_quote": 30.532236}, {"ts": 1773155940000, "open": 0.01806, "high": 0.01806, "low": 0.01804, "close": 0.01804, "volume": 2794.1, "quote_volume": 50.450396, "trades": 3, "taker_buy_volume": 2241.6, "taker_buy_quote": 40.483296}, {"ts": 1773156000000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 6525.0, "quote_volume": 117.90675, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 117.90675}, {"ts": 1773156060000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156120000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156180000, "open": 0.01807, "high": 0.01809, "low": 0.01807, "close": 0.01809, "volume": 11555.7, "quote_volume": 208.834229, "trades": 5, "taker_buy_volume": 11555.7, "taker_buy_quote": 208.834229}, {"ts": 1773156240000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 11866.1, "quote_volume": 214.67256, "trades": 3, "taker_buy_volume": 11866.1, "taker_buy_quote": 214.67256}, {"ts": 1773156300000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 393.1, "quote_volume": 7.122972, "trades": 1, "taker_buy_volume": 393.1, "taker_buy_quote": 7.122972}, {"ts": 1773156360000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 2835.2, "quote_volume": 51.373824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156420000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 38643.7, "quote_volume": 699.285191, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156480000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156540000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 10409.4, "quote_volume": 188.514234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156600000, "open": 0.0181, "high": 0.01812, "low": 0.0181, "close": 0.01812, "volume": 12042.3, "quote_volume": 218.121252, "trades": 4, "taker_buy_volume": 11043.6, "taker_buy_quote": 200.044782}, {"ts": 1773156660000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 11032.5, "quote_volume": 199.577925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156720000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156780000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 42022.5, "quote_volume": 761.064243, "trades": 15, "taker_buy_volume": 32276.2, "taker_buy_quote": 584.55875}, {"ts": 1773156840000, "open": 0.01808, "high": 0.01808, "low": 0.01805, "close": 0.01807, "volume": 46917.2, "quote_volume": 847.773814, "trades": 14, "taker_buy_volume": 26024.8, "taker_buy_quote": 470.202886}, {"ts": 1773156900000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156960000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.01811, "volume": 2491.4, "quote_volume": 45.104254, "trades": 3, "taker_buy_volume": 991.4, "taker_buy_quote": 17.954254}, {"ts": 1773157020000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 4497.8, "quote_volume": 81.447128, "trades": 5, "taker_buy_volume": 2302.0, "taker_buy_quote": 41.68922}, {"ts": 1773157080000, "open": 0.0181, "high": 0.0181, "low": 0.01807, "close": 0.01807, "volume": 1436.2, "quote_volume": 25.975304, "trades": 3, "taker_buy_volume": 939.0, "taker_buy_quote": 16.9909}, {"ts": 1773157140000, "open": 0.01807, "high": 0.01809, "low": 0.01806, "close": 0.01806, "volume": 8393.0, "quote_volume": 151.656191, "trades": 5, "taker_buy_volume": 611.1, "taker_buy_quote": 11.054799}, {"ts": 1773157200000, "open": 0.01805, "high": 0.01807, "low": 0.01805, "close": 0.01807, "volume": 2182.6, "quote_volume": 39.405862, "trades": 2, "taker_buy_volume": 496.6, "taker_buy_quote": 8.973562}, {"ts": 1773157260000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 367.5, "quote_volume": 6.633375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157320000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157380000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157440000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157500000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 1777.8, "quote_volume": 32.136513, "trades": 3, "taker_buy_volume": 1777.8, "taker_buy_quote": 32.136513}, {"ts": 1773157560000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 3933.8, "quote_volume": 71.133632, "trades": 5, "taker_buy_volume": 555.6, "taker_buy_quote": 10.050804}, {"ts": 1773157620000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1335.8, "quote_volume": 24.124548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157680000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157740000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157800000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 6125.9, "quote_volume": 110.87879, "trades": 2, "taker_buy_volume": 6125.9, "taker_buy_quote": 110.87879}, {"ts": 1773157860000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1388.8, "quote_volume": 25.13728, "trades": 3, "taker_buy_volume": 1388.8, "taker_buy_quote": 25.13728}, {"ts": 1773157920000, "open": 0.01809, "high": 0.01809, "low": 0.01806, "close": 0.01806, "volume": 3430.9, "quote_volume": 61.992023, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.084444}, {"ts": 1773157980000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1390.4, "quote_volume": 25.110624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158040000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 444.4, "quote_volume": 8.034752, "trades": 1, "taker_buy_volume": 444.4, "taker_buy_quote": 8.034752}, {"ts": 1773158100000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158160000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158220000, "open": 0.0181, "high": 0.01812, "low": 0.0181, "close": 0.01812, "volume": 21452.5, "quote_volume": 388.497539, "trades": 5, "taker_buy_volume": 21452.5, "taker_buy_quote": 388.497539}, {"ts": 1773158280000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 205673.1, "quote_volume": 3726.796572, "trades": 13, "taker_buy_volume": 205673.1, "taker_buy_quote": 3726.796572}, {"ts": 1773158340000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158400000, "open": 0.01814, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 4631.1, "quote_volume": 83.99562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158460000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 5220.9, "quote_volume": 94.707126, "trades": 2, "taker_buy_volume": 5220.9, "taker_buy_quote": 94.707126}, {"ts": 1773158520000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 3268.0, "quote_volume": 59.108676, "trades": 5, "taker_buy_volume": 1098.0, "taker_buy_quote": 19.86282}, {"ts": 1773158580000, "open": 0.01811, "high": 0.01812, "low": 0.01809, "close": 0.01809, "volume": 1659.9, "quote_volume": 30.053145, "trades": 3, "taker_buy_volume": 1055.5, "taker_buy_quote": 19.119549}, {"ts": 1773158640000, "open": 0.0181, "high": 0.01812, "low": 0.0181, "close": 0.01811, "volume": 31099.4, "quote_volume": 563.481561, "trades": 8, "taker_buy_volume": 28201.5, "taker_buy_quote": 511.005103}, {"ts": 1773158700000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.01809, "volume": 2889.8, "quote_volume": 52.270337, "trades": 4, "taker_buy_volume": 1222.2, "taker_buy_quote": 22.115709}, {"ts": 1773158760000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158820000, "open": 0.01808, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 1432.0, "quote_volume": 25.893488, "trades": 2, "taker_buy_volume": 292.8, "taker_buy_quote": 5.296752}, {"ts": 1773158880000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 1885.8, "quote_volume": 34.145236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158940000, "open": 0.0181, "high": 0.01813, "low": 0.0181, "close": 0.01813, "volume": 21575.1, "quote_volume": 390.97465, "trades": 5, "taker_buy_volume": 21025.6, "taker_buy_quote": 381.0287}, {"ts": 1773159000000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 2279.5, "quote_volume": 41.327335, "trades": 3, "taker_buy_volume": 2279.5, "taker_buy_quote": 41.327335}, {"ts": 1773159060000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159120000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159180000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1225.6, "quote_volume": 22.171104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159240000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1225.6, "quote_volume": 22.18336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159300000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159360000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159420000, "open": 0.01814, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 51691.6, "quote_volume": 938.194505, "trades": 3, "taker_buy_volume": 50888.1, "taker_buy_quote": 923.619015}, {"ts": 1773159480000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 7663.6, "quote_volume": 138.990016, "trades": 3, "taker_buy_volume": 4894.8, "taker_buy_quote": 88.791672}, {"ts": 1773159540000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159600000, "open": 0.01814, "high": 0.01814, "low": 0.01812, "close": 0.01812, "volume": 15088.0, "quote_volume": 273.492456, "trades": 6, "taker_buy_volume": 7337.4, "taker_buy_quote": 133.051584}, {"ts": 1773159660000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159720000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 17944.8, "quote_volume": 325.388172, "trades": 4, "taker_buy_volume": 4894.8, "taker_buy_quote": 88.791672}, {"ts": 1773159780000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159840000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159900000, "open": 0.01816, "high": 0.01819, "low": 0.01815, "close": 0.01819, "volume": 40049.4, "quote_volume": 727.448833, "trades": 15, "taker_buy_volume": 39499.9, "taker_buy_quote": 717.475408}, {"ts": 1773159960000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 13050.0, "quote_volume": 236.8575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160020000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160080000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 6502.0, "quote_volume": 118.07632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160140000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 3297.2, "quote_volume": 59.877152, "trades": 1, "taker_buy_volume": 3297.2, "taker_buy_quote": 59.877152}, {"ts": 1773160200000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160260000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 7608.6, "quote_volume": 138.248262, "trades": 2, "taker_buy_volume": 1083.6, "taker_buy_quote": 19.689012}, {"ts": 1773160320000, "open": 0.01817, "high": 0.01817, "low": 0.01816, "close": 0.01816, "volume": 6860.4, "quote_volume": 124.588218, "trades": 2, "taker_buy_volume": 335.4, "taker_buy_quote": 6.094218}, {"ts": 1773160380000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 1076.2, "quote_volume": 19.543792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160440000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160500000, "open": 0.01817, "high": 0.0182, "low": 0.01817, "close": 0.0182, "volume": 30816.8, "quote_volume": 560.096495, "trades": 7, "taker_buy_volume": 30816.8, "taker_buy_quote": 560.096495}, {"ts": 1773160560000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.01821, "volume": 73573.1, "quote_volume": 1339.594307, "trades": 24, "taker_buy_volume": 57891.3, "taker_buy_quote": 1054.082723}, {"ts": 1773160620000, "open": 0.01821, "high": 0.01822, "low": 0.0182, "close": 0.01822, "volume": 12371.8, "quote_volume": 225.30571, "trades": 7, "taker_buy_volume": 9885.4, "taker_buy_quote": 180.05323}, {"ts": 1773160680000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 3460.2, "quote_volume": 62.97564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160740000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 3460.1, "quote_volume": 62.904618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160800000, "open": 0.01819, "high": 0.01819, "low": 0.01818, "close": 0.01819, "volume": 4669.5, "quote_volume": 84.921442, "trades": 3, "taker_buy_volume": 993.2, "taker_buy_quote": 18.066308}, {"ts": 1773160860000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 1120.3, "quote_volume": 20.378257, "trades": 1, "taker_buy_volume": 1120.3, "taker_buy_quote": 20.378257}, {"ts": 1773160920000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 8491.0, "quote_volume": 154.60145, "trades": 4, "taker_buy_volume": 489.3, "taker_buy_quote": 8.90526}, {"ts": 1773160980000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 9944.2, "quote_volume": 181.083882, "trades": 2, "taker_buy_volume": 9944.2, "taker_buy_quote": 181.083882}, {"ts": 1773161040000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01822, "volume": 9649.7, "quote_volume": 175.752284, "trades": 4, "taker_buy_volume": 9649.7, "taker_buy_quote": 175.752284}, {"ts": 1773161100000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 62735.3, "quote_volume": 1144.968535, "trades": 30, "taker_buy_volume": 41572.1, "taker_buy_quote": 758.740135}, {"ts": 1773161160000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01826, "volume": 15828.8, "quote_volume": 289.086926, "trades": 7, "taker_buy_volume": 7303.8, "taker_buy_quote": 133.440426}, {"ts": 1773161220000, "open": 0.01825, "high": 0.01825, "low": 0.01819, "close": 0.01819, "volume": 221096.6, "quote_volume": 4028.738313, "trades": 60, "taker_buy_volume": 117162.7, "taker_buy_quote": 2135.569012}, {"ts": 1773161280000, "open": 0.01821, "high": 0.01822, "low": 0.01818, "close": 0.01819, "volume": 42856.2, "quote_volume": 780.455196, "trades": 22, "taker_buy_volume": 39185.2, "taker_buy_quote": 713.681131}, {"ts": 1773161340000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 8441.4, "quote_volume": 153.802308, "trades": 7, "taker_buy_volume": 8441.4, "taker_buy_quote": 153.802308}, {"ts": 1773161400000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 2022.4, "quote_volume": 36.80768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161460000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161520000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161580000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 14724.5, "quote_volume": 268.28039, "trades": 5, "taker_buy_volume": 14724.5, "taker_buy_quote": 268.28039}, {"ts": 1773161640000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161700000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 876.1, "quote_volume": 15.971303, "trades": 2, "taker_buy_volume": 876.1, "taker_buy_quote": 15.971303}, {"ts": 1773161760000, "open": 0.01823, "high": 0.01823, "low": 0.01821, "close": 0.01821, "volume": 5525.6, "quote_volume": 100.637077, "trades": 5, "taker_buy_volume": 494.5, "taker_buy_quote": 9.014735}, {"ts": 1773161820000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 10746.5, "quote_volume": 195.5863, "trades": 4, "taker_buy_volume": 6525.0, "taker_buy_quote": 118.755}, {"ts": 1773161880000, "open": 0.0182, "high": 0.01821, "low": 0.01819, "close": 0.01821, "volume": 17530.3, "quote_volume": 319.066239, "trades": 13, "taker_buy_volume": 3131.6, "taker_buy_quote": 57.015449}, {"ts": 1773161940000, "open": 0.01821, "high": 0.01821, "low": 0.01819, "close": 0.01819, "volume": 3302.1, "quote_volume": 60.095969, "trades": 7, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.016085}, {"ts": 1773162000000, "open": 0.01821, "high": 0.01822, "low": 0.0182, "close": 0.01822, "volume": 4714.2, "quote_volume": 85.829304, "trades": 8, "taker_buy_volume": 2591.9, "taker_buy_quote": 47.203444}, {"ts": 1773162060000, "open": 0.01822, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 1347.6, "quote_volume": 24.543436, "trades": 2, "taker_buy_volume": 855.8, "taker_buy_quote": 15.592676}, {"ts": 1773162120000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 874.4, "quote_volume": 15.91408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162180000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 1996.0, "quote_volume": 36.3272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162240000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 3581.4, "quote_volume": 65.253108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162300000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162360000, "open": 0.01823, "high": 0.01823, "low": 0.01822, "close": 0.01822, "volume": 64137.9, "quote_volume": 1168.767475, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162420000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 21618.3, "quote_volume": 394.25803, "trades": 6, "taker_buy_volume": 13598.8, "taker_buy_quote": 248.0476}, {"ts": 1773162480000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 660.0, "quote_volume": 12.0252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162540000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162600000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 40934.1, "quote_volume": 747.040811, "trades": 11, "taker_buy_volume": 40934.1, "taker_buy_quote": 747.040811}, {"ts": 1773162660000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 10138.3, "quote_volume": 184.836563, "trades": 5, "taker_buy_volume": 494.5, "taker_buy_quote": 9.024625}, {"ts": 1773162720000, "open": 0.01823, "high": 0.01824, "low": 0.01822, "close": 0.01824, "volume": 2859.6, "quote_volume": 52.124424, "trades": 6, "taker_buy_volume": 1427.8, "taker_buy_quote": 26.037028}, {"ts": 1773162780000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 37897.4, "quote_volume": 691.111556, "trades": 9, "taker_buy_volume": 37897.4, "taker_buy_quote": 691.111556}, {"ts": 1773162840000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1665.2, "quote_volume": 30.373248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162900000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 2000.0, "quote_volume": 36.5, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.5}, {"ts": 1773162960000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163020000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2410.8, "quote_volume": 44.021208, "trades": 1, "taker_buy_volume": 2410.8, "taker_buy_quote": 44.021208}, {"ts": 1773163080000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 4267.6, "quote_volume": 77.926376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163140000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 8019.5, "quote_volume": 146.441015, "trades": 3, "taker_buy_volume": 8019.5, "taker_buy_quote": 146.441015}, {"ts": 1773163200000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 22704.0, "quote_volume": 414.817465, "trades": 11, "taker_buy_volume": 11947.9, "taker_buy_quote": 218.303518}, {"ts": 1773163260000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 546.4, "quote_volume": 9.982728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163320000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 6509.3, "quote_volume": 119.045176, "trades": 3, "taker_buy_volume": 5517.2, "taker_buy_quote": 100.909588}, {"ts": 1773163380000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163440000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 64687.2, "quote_volume": 1183.77576, "trades": 11, "taker_buy_volume": 30509.2, "taker_buy_quote": 558.31836}, {"ts": 1773163500000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163560000, "open": 0.01828, "high": 0.01828, "low": 0.01825, "close": 0.01825, "volume": 36858.5, "quote_volume": 673.286968, "trades": 12, "taker_buy_volume": 6465.1, "taker_buy_quote": 118.052726}, {"ts": 1773163620000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 18157.5, "quote_volume": 331.55595, "trades": 4, "taker_buy_volume": 18157.5, "taker_buy_quote": 331.55595}, {"ts": 1773163680000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 8510.2, "quote_volume": 155.481354, "trades": 5, "taker_buy_volume": 8510.2, "taker_buy_quote": 155.481354}, {"ts": 1773163740000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 10855.3, "quote_volume": 198.321959, "trades": 3, "taker_buy_volume": 10418.1, "taker_buy_quote": 190.338687}, {"ts": 1773163800000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 6525.0, "quote_volume": 119.21175, "trades": 1, "taker_buy_volume": 6525.0, "taker_buy_quote": 119.21175}, {"ts": 1773163860000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 7531.0, "quote_volume": 137.66668, "trades": 1, "taker_buy_volume": 7531.0, "taker_buy_quote": 137.66668}, {"ts": 1773163920000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163980000, "open": 0.01829, "high": 0.01829, "low": 0.01827, "close": 0.01827, "volume": 4515.7, "quote_volume": 82.562653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164040000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1047.7, "quote_volume": 19.151956, "trades": 1, "taker_buy_volume": 1047.7, "taker_buy_quote": 19.151956}, {"ts": 1773164100000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 8814.1, "quote_volume": 161.11025, "trades": 4, "taker_buy_volume": 3664.3, "taker_buy_quote": 66.983404}, {"ts": 1773164160000, "open": 0.0183, "high": 0.0183, "low": 0.01827, "close": 0.01829, "volume": 10773.8, "quote_volume": 196.952742, "trades": 6, "taker_buy_volume": 931.7, "taker_buy_quote": 17.045165}, {"ts": 1773164220000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 2453.4, "quote_volume": 44.808428, "trades": 4, "taker_buy_volume": 601.1, "taker_buy_quote": 10.982097}, {"ts": 1773164280000, "open": 0.01828, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 16107.1, "quote_volume": 294.439218, "trades": 6, "taker_buy_volume": 10782.7, "taker_buy_quote": 197.16243}, {"ts": 1773164340000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 5032.9, "quote_volume": 92.142256, "trades": 4, "taker_buy_volume": 977.5, "taker_buy_quote": 17.902882}, {"ts": 1773164400000, "open": 0.01832, "high": 0.01833, "low": 0.0183, "close": 0.01831, "volume": 427209.0, "quote_volume": 7822.897133, "trades": 85, "taker_buy_volume": 186902.0, "taker_buy_quote": 3422.873977}, {"ts": 1773164460000, "open": 0.01833, "high": 0.01836, "low": 0.01833, "close": 0.01836, "volume": 11082.2, "quote_volume": 203.312096, "trades": 6, "taker_buy_volume": 1492.8, "taker_buy_quote": 27.372674}, {"ts": 1773164520000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 3221.6, "quote_volume": 59.031536, "trades": 4, "taker_buy_volume": 1685.7, "taker_buy_quote": 30.898881}, {"ts": 1773164580000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2718.0, "quote_volume": 49.79376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164640000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 26135.0, "quote_volume": 478.53185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164700000, "open": 0.01828, "high": 0.01831, "low": 0.01828, "close": 0.01831, "volume": 16053.7, "quote_volume": 293.576912, "trades": 7, "taker_buy_volume": 14553.7, "taker_buy_quote": 266.126912}, {"ts": 1773164760000, "open": 0.01831, "high": 0.01831, "low": 0.01829, "close": 0.01829, "volume": 2076.6, "quote_volume": 38.001894, "trades": 4, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.11564}, {"ts": 1773164820000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 5055.4, "quote_volume": 92.604374, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.66}, {"ts": 1773164880000, "open": 0.01832, "high": 0.01838, "low": 0.01832, "close": 0.01838, "volume": 110317.8, "quote_volume": 2024.656301, "trades": 21, "taker_buy_volume": 98397.1, "taker_buy_quote": 1805.834965}, {"ts": 1773164940000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 3713.3, "quote_volume": 68.213321, "trades": 2, "taker_buy_volume": 3713.3, "taker_buy_quote": 68.213321}, {"ts": 1773165000000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 4009.8, "quote_volume": 73.694165, "trades": 4, "taker_buy_volume": 3413.9, "taker_buy_quote": 62.747482}, {"ts": 1773165060000, "open": 0.01839, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 20983.5, "quote_volume": 385.817062, "trades": 5, "taker_buy_volume": 13541.4, "taker_buy_quote": 249.031264}, {"ts": 1773165120000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 7086.9, "quote_volume": 130.39896, "trades": 3, "taker_buy_volume": 7086.9, "taker_buy_quote": 130.39896}, {"ts": 1773165180000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 4447.1, "quote_volume": 81.77161, "trades": 4, "taker_buy_volume": 1695.6, "taker_buy_quote": 31.19904}, {"ts": 1773165240000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 12259.8, "quote_volume": 225.411636, "trades": 7, "taker_buy_volume": 6452.3, "taker_buy_quote": 118.663808}, {"ts": 1773165300000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 7836.8, "quote_volume": 144.137846, "trades": 5, "taker_buy_volume": 1909.4, "taker_buy_quote": 35.13296}, {"ts": 1773165360000, "open": 0.0184, "high": 0.0184, "low": 0.01836, "close": 0.01836, "volume": 14432.7, "quote_volume": 265.267097, "trades": 9, "taker_buy_volume": 11315.5, "taker_buy_quote": 207.987634}, {"ts": 1773165420000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 1428.7, "quote_volume": 26.231676, "trades": 4, "taker_buy_volume": 491.8, "taker_buy_quote": 9.034366}, {"ts": 1773165480000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 7763.5, "quote_volume": 142.52286, "trades": 4, "taker_buy_volume": 6263.5, "taker_buy_quote": 114.99786}, {"ts": 1773165540000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165600000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 9737.1, "quote_volume": 178.521043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165660000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 11974.5, "quote_volume": 219.732075, "trades": 2, "taker_buy_volume": 11974.5, "taker_buy_quote": 219.732075}, {"ts": 1773165720000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165780000, "open": 0.0184, "high": 0.01847, "low": 0.0184, "close": 0.01847, "volume": 24449.3, "quote_volume": 450.556273, "trades": 8, "taker_buy_volume": 23500.3, "taker_buy_quote": 433.047223}, {"ts": 1773165840000, "open": 0.01847, "high": 0.01847, "low": 0.01843, "close": 0.01847, "volume": 30833.2, "quote_volume": 569.080924, "trades": 13, "taker_buy_volume": 28587.3, "taker_buy_quote": 527.683041}, {"ts": 1773165900000, "open": 0.01845, "high": 0.01851, "low": 0.01845, "close": 0.01847, "volume": 41539.9, "quote_volume": 767.761021, "trades": 19, "taker_buy_volume": 9755.8, "taker_buy_quote": 180.512266}, {"ts": 1773165960000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166020000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 360.7, "quote_volume": 6.651308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166080000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 9734.4, "quote_volume": 179.15296, "trades": 4, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1773166140000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166200000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 1029.6, "quote_volume": 18.945206, "trades": 2, "taker_buy_volume": 543.1, "taker_buy_quote": 9.998471}, {"ts": 1773166260000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 434.8, "quote_volume": 7.991624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166320000, "open": 0.01841, "high": 0.01846, "low": 0.01841, "close": 0.01843, "volume": 61140.0, "quote_volume": 1126.80001, "trades": 19, "taker_buy_volume": 54615.0, "taker_buy_quote": 1006.54426}, {"ts": 1773166380000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166440000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 10843.3, "quote_volume": 199.253589, "trades": 7, "taker_buy_volume": 1251.9, "taker_buy_quote": 23.022441}, {"ts": 1773166500000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 67083.4, "quote_volume": 1228.307312, "trades": 18, "taker_buy_volume": 12820.8, "taker_buy_quote": 234.748848}, {"ts": 1773166560000, "open": 0.0183, "high": 0.01832, "low": 0.01829, "close": 0.0183, "volume": 39015.8, "quote_volume": 714.376657, "trades": 12, "taker_buy_volume": 28366.1, "taker_buy_quote": 519.50899}, {"ts": 1773166620000, "open": 0.01831, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 1426.3, "quote_volume": 26.106809, "trades": 3, "taker_buy_volume": 989.1, "taker_buy_quote": 18.110421}, {"ts": 1773166680000, "open": 0.0183, "high": 0.01831, "low": 0.01828, "close": 0.01828, "volume": 46866.5, "quote_volume": 857.566834, "trades": 10, "taker_buy_volume": 6525.0, "taker_buy_quote": 119.4075}, {"ts": 1773166740000, "open": 0.01827, "high": 0.01828, "low": 0.01819, "close": 0.0182, "volume": 34564.5, "quote_volume": 630.853906, "trades": 12, "taker_buy_volume": 5709.0, "taker_buy_quote": 104.36052}, {"ts": 1773166800000, "open": 0.01822, "high": 0.01824, "low": 0.01819, "close": 0.01823, "volume": 22587.3, "quote_volume": 411.626199, "trades": 9, "taker_buy_volume": 18519.4, "taker_buy_quote": 337.590302}, {"ts": 1773166860000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1893.6, "quote_volume": 34.539264, "trades": 1, "taker_buy_volume": 1893.6, "taker_buy_quote": 34.539264}, {"ts": 1773166920000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166980000, "open": 0.01825, "high": 0.0183, "low": 0.01825, "close": 0.0183, "volume": 16428.7, "quote_volume": 300.151854, "trades": 3, "taker_buy_volume": 16428.7, "taker_buy_quote": 300.151854}, {"ts": 1773167040000, "open": 0.01832, "high": 0.01832, "low": 0.01829, "close": 0.01829, "volume": 12200.8, "quote_volume": 223.507367, "trades": 9, "taker_buy_volume": 11824.5, "taker_buy_quote": 216.62484}, {"ts": 1773167100000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167160000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1824.5, "quote_volume": 33.443085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167220000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 7443.6, "quote_volume": 136.718932, "trades": 6, "taker_buy_volume": 5443.6, "taker_buy_quote": 99.998932}, {"ts": 1773167280000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 49160.0, "quote_volume": 903.54326, "trades": 4, "taker_buy_volume": 49160.0, "taker_buy_quote": 903.54326}, {"ts": 1773167340000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 1743.0, "quote_volume": 32.10606, "trades": 1, "taker_buy_volume": 1743.0, "taker_buy_quote": 32.10606}, {"ts": 1773167400000, "open": 0.01842, "high": 0.01843, "low": 0.01839, "close": 0.01839, "volume": 10072.1, "quote_volume": 185.326717, "trades": 6, "taker_buy_volume": 1131.6, "taker_buy_quote": 20.84842}, {"ts": 1773167460000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 1500.0, "quote_volume": 27.63, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.63}, {"ts": 1773167520000, "open": 0.01841, "high": 0.01846, "low": 0.01841, "close": 0.01843, "volume": 44735.1, "quote_volume": 824.273017, "trades": 13, "taker_buy_volume": 38210.1, "taker_buy_quote": 704.147767}, {"ts": 1773167580000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 11408.7, "quote_volume": 210.262341, "trades": 5, "taker_buy_volume": 10695.3, "taker_buy_quote": 197.114379}, {"ts": 1773167640000, "open": 0.01842, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 6874.5, "quote_volume": 126.751236, "trades": 3, "taker_buy_volume": 6874.5, "taker_buy_quote": 126.751236}, {"ts": 1773167700000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01839, "volume": 12203.2, "quote_volume": 224.43775, "trades": 6, "taker_buy_volume": 983.6, "taker_buy_quote": 18.088404}, {"ts": 1773167760000, "open": 0.01837, "high": 0.01838, "low": 0.01831, "close": 0.01831, "volume": 16719.3, "quote_volume": 306.984629, "trades": 9, "taker_buy_volume": 2954.5, "taker_buy_quote": 54.294966}, {"ts": 1773167820000, "open": 0.01832, "high": 0.01834, "low": 0.0183, "close": 0.01834, "volume": 10119.1, "quote_volume": 185.312064, "trades": 6, "taker_buy_volume": 9288.1, "taker_buy_quote": 170.104764}, {"ts": 1773167880000, "open": 0.01833, "high": 0.01837, "low": 0.01833, "close": 0.01835, "volume": 54194.2, "quote_volume": 995.256187, "trades": 11, "taker_buy_volume": 52636.9, "taker_buy_quote": 966.694218}, {"ts": 1773167940000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 4064.4, "quote_volume": 74.744316, "trades": 2, "taker_buy_volume": 4064.4, "taker_buy_quote": 74.744316}, {"ts": 1773168000000, "open": 0.01839, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 12830.5, "quote_volume": 235.968477, "trades": 5, "taker_buy_volume": 3948.5, "taker_buy_quote": 72.652067}, {"ts": 1773168060000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 4708.6, "quote_volume": 86.591154, "trades": 4, "taker_buy_volume": 4708.6, "taker_buy_quote": 86.591154}, {"ts": 1773168120000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1742.2, "quote_volume": 32.021636, "trades": 1, "taker_buy_volume": 1742.2, "taker_buy_quote": 32.021636}, {"ts": 1773168180000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 8107.2, "quote_volume": 149.093863, "trades": 7, "taker_buy_volume": 2732.5, "taker_buy_quote": 50.278}, {"ts": 1773168240000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 6797.9, "quote_volume": 124.685376, "trades": 6, "taker_buy_volume": 3247.9, "taker_buy_quote": 59.578376}, {"ts": 1773168300000, "open": 0.01836, "high": 0.01836, "low": 0.01827, "close": 0.01827, "volume": 20036.5, "quote_volume": 366.577954, "trades": 20, "taker_buy_volume": 2659.5, "taker_buy_quote": 48.67875}, {"ts": 1773168360000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 955.1, "quote_volume": 17.464119, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 8.51848}, {"ts": 1773168420000, "open": 0.0183, "high": 0.0183, "low": 0.01826, "close": 0.01826, "volume": 9209.0, "quote_volume": 168.36018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168480000, "open": 0.0183, "high": 0.01837, "low": 0.0183, "close": 0.01836, "volume": 17272.1, "quote_volume": 316.622297, "trades": 6, "taker_buy_volume": 14866.7, "taker_buy_quote": 272.480893}, {"ts": 1773168540000, "open": 0.01839, "high": 0.0184, "low": 0.01837, "close": 0.01837, "volume": 19602.4, "quote_volume": 360.47963, "trades": 7, "taker_buy_volume": 9331.8, "taker_buy_quote": 171.677052}, {"ts": 1773168600000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168660000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 5452.5, "quote_volume": 99.99885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168720000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 37289.4, "quote_volume": 681.881346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168780000, "open": 0.01829, "high": 0.01829, "low": 0.01823, "close": 0.01823, "volume": 4779.6, "quote_volume": 87.158484, "trades": 3, "taker_buy_volume": 439.6, "taker_buy_quote": 8.040284}, {"ts": 1773168840000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168900000, "open": 0.01824, "high": 0.01824, "low": 0.0182, "close": 0.0182, "volume": 16949.7, "quote_volume": 308.701742, "trades": 5, "taker_buy_volume": 2686.4, "taker_buy_quote": 48.999936}, {"ts": 1773168960000, "open": 0.01821, "high": 0.01822, "low": 0.01819, "close": 0.01821, "volume": 96445.6, "quote_volume": 1756.557463, "trades": 19, "taker_buy_volume": 52294.4, "taker_buy_quote": 952.510883}, {"ts": 1773169020000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169080000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 29796.1, "quote_volume": 543.237802, "trades": 6, "taker_buy_volume": 29796.1, "taker_buy_quote": 543.237802}, {"ts": 1773169140000, "open": 0.01826, "high": 0.01829, "low": 0.01826, "close": 0.01827, "volume": 2396.7, "quote_volume": 43.791955, "trades": 3, "taker_buy_volume": 494.5, "taker_buy_quote": 9.044405}, {"ts": 1773169200000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 546.4, "quote_volume": 9.9718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169260000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1933.6, "quote_volume": 35.230192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169320000, "open": 0.0182, "high": 0.01821, "low": 0.01819, "close": 0.01821, "volume": 4463.6, "quote_volume": 81.23752, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.42}, {"ts": 1773169380000, "open": 0.0182, "high": 0.01823, "low": 0.0182, "close": 0.01823, "volume": 32280.8, "quote_volume": 587.790077, "trades": 11, "taker_buy_volume": 28330.0, "taker_buy_quote": 515.779723}, {"ts": 1773169440000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.01821, "volume": 1950.3, "quote_volume": 35.51046, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.315}, {"ts": 1773169500000, "open": 0.01817, "high": 0.01818, "low": 0.01817, "close": 0.01818, "volume": 5997.7, "quote_volume": 109.033214, "trades": 2, "taker_buy_volume": 5997.7, "taker_buy_quote": 109.033214}, {"ts": 1773169560000, "open": 0.01818, "high": 0.0182, "low": 0.01817, "close": 0.01817, "volume": 2536.0, "quote_volume": 46.115001, "trades": 5, "taker_buy_volume": 1546.9, "taker_buy_quote": 28.137559}, {"ts": 1773169620000, "open": 0.01817, "high": 0.01823, "low": 0.01817, "close": 0.01822, "volume": 9924.5, "quote_volume": 180.707091, "trades": 8, "taker_buy_volume": 9320.1, "taker_buy_quote": 169.694923}, {"ts": 1773169680000, "open": 0.01822, "high": 0.01823, "low": 0.01821, "close": 0.01823, "volume": 3889.8, "quote_volume": 70.892682, "trades": 6, "taker_buy_volume": 3024.8, "taker_buy_quote": 55.136579}, {"ts": 1773169740000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 491.8, "quote_volume": 8.960596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169800000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 11862.7, "quote_volume": 216.940011, "trades": 5, "taker_buy_volume": 5467.4, "taker_buy_quote": 99.998746}, {"ts": 1773169860000, "open": 0.01828, "high": 0.01828, "low": 0.01823, "close": 0.01824, "volume": 4023.8, "quote_volume": 73.469123, "trades": 5, "taker_buy_volume": 1892.6, "taker_buy_quote": 34.558876}, {"ts": 1773169920000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169980000, "open": 0.01827, "high": 0.01827, "low": 0.01823, "close": 0.01823, "volume": 15725.4, "quote_volume": 286.958228, "trades": 6, "taker_buy_volume": 5473.4, "taker_buy_quote": 99.999018}, {"ts": 1773170040000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170100000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170160000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1406.0, "quote_volume": 25.67356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170220000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170280000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1500.0, "quote_volume": 27.375, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.375}, {"ts": 1773170340000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170400000, "open": 0.01824, "high": 0.01824, "low": 0.0182, "close": 0.0182, "volume": 3694.0, "quote_volume": 67.31856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170460000, "open": 0.01818, "high": 0.01818, "low": 0.01816, "close": 0.01817, "volume": 7834.9, "quote_volume": 142.381883, "trades": 7, "taker_buy_volume": 5509.9, "taker_buy_quote": 100.159883}, {"ts": 1773170520000, "open": 0.01818, "high": 0.01819, "low": 0.01817, "close": 0.01819, "volume": 7036.1, "quote_volume": 127.941273, "trades": 8, "taker_buy_volume": 4547.0, "taker_buy_quote": 82.70993}, {"ts": 1773170580000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 2835.7, "quote_volume": 51.604795, "trades": 5, "taker_buy_volume": 884.0, "taker_buy_quote": 16.0888}, {"ts": 1773170640000, "open": 0.01819, "high": 0.0182, "low": 0.01818, "close": 0.0182, "volume": 1371.0, "quote_volume": 24.938538, "trades": 3, "taker_buy_volume": 442.0, "taker_buy_quote": 8.0444}, {"ts": 1773170700000, "open": 0.01817, "high": 0.01817, "low": 0.01815, "close": 0.01815, "volume": 4606.5, "quote_volume": 83.644535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170760000, "open": 0.01815, "high": 0.01815, "low": 0.01812, "close": 0.01813, "volume": 8115.2, "quote_volume": 147.2127, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.21}, {"ts": 1773170820000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 1500.0, "quote_volume": 27.21, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.21}, {"ts": 1773170880000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 3000.0, "quote_volume": 54.45, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 54.45}, {"ts": 1773170940000, "open": 0.01814, "high": 0.01814, "low": 0.0181, "close": 0.0181, "volume": 75046.0, "quote_volume": 1360.183948, "trades": 12, "taker_buy_volume": 537.2, "taker_buy_quote": 9.72332}, {"ts": 1773171000000, "open": 0.01811, "high": 0.01811, "low": 0.01808, "close": 0.01809, "volume": 1951.8, "quote_volume": 35.31063, "trades": 4, "taker_buy_volume": 849.3, "taker_buy_quote": 15.371935}, {"ts": 1773171060000, "open": 0.01808, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 9332.2, "quote_volume": 168.741176, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.135}, {"ts": 1773171120000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 1933.0, "quote_volume": 34.94864, "trades": 1, "taker_buy_volume": 1933.0, "taker_buy_quote": 34.94864}, {"ts": 1773171180000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1500.0, "quote_volume": 27.15, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.15}, {"ts": 1773171240000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 604.4, "quote_volume": 10.93964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171300000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.01811, "volume": 4547.9, "quote_volume": 82.33199, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.165}, {"ts": 1773171360000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171420000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171480000, "open": 0.01811, "high": 0.01813, "low": 0.01811, "close": 0.01813, "volume": 4588.0, "quote_volume": 83.111648, "trades": 5, "taker_buy_volume": 1148.4, "taker_buy_quote": 20.820492}, {"ts": 1773171540000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 549.5, "quote_volume": 9.951445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171600000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 3000.0, "quote_volume": 54.345, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.165}, {"ts": 1773171660000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 7343.4, "quote_volume": 133.209276, "trades": 4, "taker_buy_volume": 6525.0, "taker_buy_quote": 118.3635}, {"ts": 1773171720000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 6008.0, "quote_volume": 108.86496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171780000, "open": 0.01814, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 2645.3, "quote_volume": 47.994114, "trades": 2, "taker_buy_volume": 2645.3, "taker_buy_quote": 47.994114}, {"ts": 1773171840000, "open": 0.01813, "high": 0.01813, "low": 0.01812, "close": 0.01812, "volume": 2333.5, "quote_volume": 42.291355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171900000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 1233.8, "quote_volume": 22.368794, "trades": 3, "taker_buy_volume": 436.6, "taker_buy_quote": 7.915558}, {"ts": 1773171960000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 389.5, "quote_volume": 7.053845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172020000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 3340.7, "quote_volume": 60.45167, "trades": 2, "taker_buy_volume": 1840.7, "taker_buy_quote": 33.31667}, {"ts": 1773172080000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 2055.6, "quote_volume": 37.20636, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 10.05636}, {"ts": 1773172140000, "open": 0.0181, "high": 0.01811, "low": 0.01808, "close": 0.01809, "volume": 5479.3, "quote_volume": 99.134384, "trades": 7, "taker_buy_volume": 1913.6, "taker_buy_quote": 34.645871}, {"ts": 1773172200000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172260000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1305.8, "quote_volume": 23.63498, "trades": 1, "taker_buy_volume": 1305.8, "taker_buy_quote": 23.63498}, {"ts": 1773172320000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172380000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 17206.8, "quote_volume": 311.615148, "trades": 1, "taker_buy_volume": 17206.8, "taker_buy_quote": 311.615148}, {"ts": 1773172440000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172500000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 1379.6, "quote_volume": 24.984556, "trades": 1, "taker_buy_volume": 1379.6, "taker_buy_quote": 24.984556}, {"ts": 1773172560000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 6525.0, "quote_volume": 118.16775, "trades": 2, "taker_buy_volume": 6525.0, "taker_buy_quote": 118.16775}, {"ts": 1773172620000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1476.3, "quote_volume": 26.72103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172680000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 429.4, "quote_volume": 7.776434, "trades": 1, "taker_buy_volume": 429.4, "taker_buy_quote": 7.776434}, {"ts": 1773172740000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 378.7, "quote_volume": 6.85447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172800000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 2541.0, "quote_volume": 46.04292, "trades": 1, "taker_buy_volume": 2541.0, "taker_buy_quote": 46.04292}, {"ts": 1773172860000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172920000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 4672.0, "quote_volume": 84.7968, "trades": 5, "taker_buy_volume": 4672.0, "taker_buy_quote": 84.7968}, {"ts": 1773172980000, "open": 0.01817, "high": 0.01817, "low": 0.01816, "close": 0.01816, "volume": 3246.9, "quote_volume": 58.990678, "trades": 3, "taker_buy_volume": 2697.4, "taker_buy_quote": 49.011758}, {"ts": 1773173040000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 444.9, "quote_volume": 8.079384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173100000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173160000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173220000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 758.3, "quote_volume": 13.785894, "trades": 1, "taker_buy_volume": 758.3, "taker_buy_quote": 13.785894}, {"ts": 1773173280000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173340000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173400000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 999.0, "quote_volume": 18.11187, "trades": 1, "taker_buy_volume": 999.0, "taker_buy_quote": 18.11187}, {"ts": 1773173460000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 2421.4, "quote_volume": 43.899982, "trades": 2, "taker_buy_volume": 2421.4, "taker_buy_quote": 43.899982}, {"ts": 1773173520000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173580000, "open": 0.01812, "high": 0.01812, "low": 0.01809, "close": 0.01809, "volume": 12190.1, "quote_volume": 220.681068, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173640000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 5690.1, "quote_volume": 102.985315, "trades": 3, "taker_buy_volume": 5140.6, "taker_buy_quote": 93.04486}, {"ts": 1773173700000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1648.4, "quote_volume": 29.819556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173760000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 500.0, "quote_volume": 9.05, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.05}, {"ts": 1773173820000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 10113.8, "quote_volume": 182.91167, "trades": 7, "taker_buy_volume": 2290.8, "taker_buy_quote": 41.46348}, {"ts": 1773173880000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 6698.0, "quote_volume": 121.111507, "trades": 5, "taker_buy_volume": 1166.7, "taker_buy_quote": 21.105603}, {"ts": 1773173940000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 611.1, "quote_volume": 11.054799, "trades": 1, "taker_buy_volume": 611.1, "taker_buy_quote": 11.054799}, {"ts": 1773174000000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174060000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 1648.4, "quote_volume": 29.842084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174120000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 604.4, "quote_volume": 10.93964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174180000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 1208.8, "quote_volume": 21.873236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174240000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 12988.0, "quote_volume": 234.958476, "trades": 4, "taker_buy_volume": 1055.6, "taker_buy_quote": 19.10136}, {"ts": 1773174300000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 1888.8, "quote_volume": 34.163392, "trades": 4, "taker_buy_volume": 944.4, "taker_buy_quote": 17.08864}, {"ts": 1773174360000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1055.5, "quote_volume": 19.10455, "trades": 2, "taker_buy_volume": 1055.5, "taker_buy_quote": 19.10455}, {"ts": 1773174420000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.0181, "volume": 2833.1, "quote_volume": 51.277661, "trades": 5, "taker_buy_volume": 1844.1, "taker_buy_quote": 33.386651}, {"ts": 1773174480000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 1160.0, "quote_volume": 20.989956, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 10.05636}, {"ts": 1773174540000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 2105.0, "quote_volume": 38.0955, "trades": 4, "taker_buy_volume": 1052.5, "taker_buy_quote": 19.055775}, {"ts": 1773174600000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 2812.0, "quote_volume": 50.902725, "trades": 5, "taker_buy_volume": 1163.6, "taker_buy_quote": 21.066685}, {"ts": 1773174660000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 1108.3, "quote_volume": 20.050286, "trades": 2, "taker_buy_volume": 611.1, "taker_buy_quote": 11.06091}, {"ts": 1773174720000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01809, "volume": 3379.8, "quote_volume": 61.139447, "trades": 6, "taker_buy_volume": 2216.5, "taker_buy_quote": 40.106983}, {"ts": 1773174780000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 1111.5, "quote_volume": 20.101476, "trades": 2, "taker_buy_volume": 555.6, "taker_buy_quote": 10.050804}, {"ts": 1773174840000, "open": 0.01808, "high": 0.01808, "low": 0.01806, "close": 0.01807, "volume": 13933.8, "quote_volume": 251.778201, "trades": 8, "taker_buy_volume": 6299.8, "taker_buy_quote": 113.842911}, {"ts": 1773174900000, "open": 0.01806, "high": 0.0181, "low": 0.01806, "close": 0.0181, "volume": 30720.1, "quote_volume": 555.556651, "trades": 7, "taker_buy_volume": 22718.9, "taker_buy_quote": 411.054979}, {"ts": 1773174960000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 20410.2, "quote_volume": 369.479897, "trades": 7, "taker_buy_volume": 1666.7, "taker_buy_quote": 30.16727}, {"ts": 1773175020000, "open": 0.0181, "high": 0.0181, "low": 0.01806, "close": 0.01808, "volume": 14772.1, "quote_volume": 267.011846, "trades": 11, "taker_buy_volume": 2552.4, "taker_buy_quote": 46.171804}, {"ts": 1773175080000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 7900.2, "quote_volume": 142.756614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175140000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175200000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175260000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 6670.8, "quote_volume": 120.418438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175320000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 2530.4, "quote_volume": 45.699024, "trades": 1, "taker_buy_volume": 2530.4, "taker_buy_quote": 45.699024}, {"ts": 1773175380000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175440000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175500000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175560000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175620000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175680000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175740000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 33789.6, "quote_volume": 610.240176, "trades": 45, "taker_buy_volume": 33789.6, "taker_buy_quote": 610.240176}, {"ts": 1773175800000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175860000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175920000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 12185.7, "quote_volume": 220.273116, "trades": 7, "taker_buy_volume": 12185.7, "taker_buy_quote": 220.273116}, {"ts": 1773175980000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176040000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 39032.4, "quote_volume": 706.161366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176100000, "open": 0.01808, "high": 0.01814, "low": 0.01808, "close": 0.01814, "volume": 43856.0, "quote_volume": 794.249702, "trades": 47, "taker_buy_volume": 42916.2, "taker_buy_quote": 777.236138}, {"ts": 1773176160000, "open": 0.01814, "high": 0.01814, "low": 0.01812, "close": 0.01812, "volume": 2700.8, "quote_volume": 48.974929, "trades": 5, "taker_buy_volume": 1546.9, "taker_buy_quote": 28.060766}, {"ts": 1773176220000, "open": 0.01814, "high": 0.01814, "low": 0.01812, "close": 0.01814, "volume": 1931.3, "quote_volume": 35.02499, "trades": 5, "taker_buy_volume": 1491.7, "taker_buy_quote": 27.059438}, {"ts": 1773176280000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 2753.4, "quote_volume": 49.942256, "trades": 8, "taker_buy_volume": 2753.4, "taker_buy_quote": 49.942256}, {"ts": 1773176340000, "open": 0.01814, "high": 0.01814, "low": 0.01812, "close": 0.01813, "volume": 9118.8, "quote_volume": 165.333815, "trades": 6, "taker_buy_volume": 2099.3, "taker_buy_quote": 38.075225}, {"ts": 1773176400000, "open": 0.01812, "high": 0.01814, "low": 0.01811, "close": 0.01813, "volume": 7572.7, "quote_volume": 137.235973, "trades": 6, "taker_buy_volume": 1157.6, "taker_buy_quote": 20.994361}, {"ts": 1773176460000, "open": 0.01812, "high": 0.01814, "low": 0.01812, "close": 0.01814, "volume": 8945.4, "quote_volume": 162.244829, "trades": 7, "taker_buy_volume": 7022.2, "taker_buy_quote": 127.382708}, {"ts": 1773176520000, "open": 0.01814, "high": 0.01814, "low": 0.01812, "close": 0.01812, "volume": 7074.5, "quote_volume": 128.32044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176580000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 8317.8, "quote_volume": 150.702601, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176640000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 549.5, "quote_volume": 9.951445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176700000, "open": 0.0181, "high": 0.01812, "low": 0.01809, "close": 0.0181, "volume": 16302.9, "quote_volume": 295.265665, "trades": 8, "taker_buy_volume": 14269.9, "taker_buy_quote": 258.472761}, {"ts": 1773176760000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 1428.6, "quote_volume": 25.848319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176820000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 2277.8, "quote_volume": 41.21689, "trades": 4, "taker_buy_volume": 574.4, "taker_buy_quote": 10.402384}, {"ts": 1773176880000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 48014.5, "quote_volume": 868.663927, "trades": 11, "taker_buy_volume": 7843.6, "taker_buy_quote": 141.972346}, {"ts": 1773176940000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 2988.9, "quote_volume": 54.069201, "trades": 3, "taker_buy_volume": 2988.9, "taker_buy_quote": 54.069201}, {"ts": 1773177000000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 7691.7, "quote_volume": 139.148409, "trades": 3, "taker_buy_volume": 1166.7, "taker_buy_quote": 21.111159}, {"ts": 1773177060000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 1555.5, "quote_volume": 28.143995, "trades": 3, "taker_buy_volume": 1555.5, "taker_buy_quote": 28.143995}, {"ts": 1773177120000, "open": 0.01809, "high": 0.0181, "low": 0.01806, "close": 0.01806, "volume": 11045.4, "quote_volume": 199.687951, "trades": 5, "taker_buy_volume": 555.6, "taker_buy_quote": 10.05636}, {"ts": 1773177180000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177240000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177300000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177360000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 4760.0, "quote_volume": 86.0458, "trades": 6, "taker_buy_volume": 3260.0, "taker_buy_quote": 58.9408}, {"ts": 1773177420000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 5501.2, "quote_volume": 99.565676, "trades": 3, "taker_buy_volume": 4896.8, "taker_buy_quote": 88.63208}, {"ts": 1773177480000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 28133.3, "quote_volume": 508.79162, "trades": 17, "taker_buy_volume": 27638.8, "taker_buy_quote": 499.846115}, {"ts": 1773177540000, "open": 0.01808, "high": 0.01813, "low": 0.01806, "close": 0.01811, "volume": 106916.0, "quote_volume": 1936.069974, "trades": 28, "taker_buy_volume": 96637.8, "taker_buy_quote": 1749.953872}, {"ts": 1773177600000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 15020.3, "quote_volume": 271.897142, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 9.045}, {"ts": 1773177660000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 2550.3, "quote_volume": 46.130535, "trades": 5, "taker_buy_volume": 1611.1, "taker_buy_quote": 29.149799}, {"ts": 1773177720000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 1555.5, "quote_volume": 28.133995, "trades": 3, "taker_buy_volume": 1555.5, "taker_buy_quote": 28.133995}, {"ts": 1773177780000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177840000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177900000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177960000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178020000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 830.3, "quote_volume": 15.011824, "trades": 1, "taker_buy_volume": 830.3, "taker_buy_quote": 15.011824}, {"ts": 1773178080000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178140000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178200000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178260000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178320000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178380000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178440000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178500000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178560000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178620000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 1354.6, "quote_volume": 24.402122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178680000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 551.5, "quote_volume": 9.932515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178740000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178800000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 2216.7, "quote_volume": 40.011435, "trades": 1, "taker_buy_volume": 2216.7, "taker_buy_quote": 40.011435}, {"ts": 1773178860000, "open": 0.01806, "high": 0.01806, "low": 0.01804, "close": 0.01804, "volume": 48549.8, "quote_volume": 875.86054, "trades": 5, "taker_buy_volume": 1107.4, "taker_buy_quote": 19.999644}, {"ts": 1773178920000, "open": 0.01802, "high": 0.01804, "low": 0.01802, "close": 0.01802, "volume": 2552.0, "quote_volume": 46.006036, "trades": 4, "taker_buy_volume": 949.8, "taker_buy_quote": 17.134392}, {"ts": 1773178980000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 552.5, "quote_volume": 9.95605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179040000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179100000, "open": 0.01801, "high": 0.01801, "low": 0.01796, "close": 0.01796, "volume": 21144.9, "quote_volume": 380.182922, "trades": 13, "taker_buy_volume": 2595.2, "taker_buy_quote": 46.635744}, {"ts": 1773179160000, "open": 0.01796, "high": 0.018, "low": 0.01795, "close": 0.018, "volume": 115763.0, "quote_volume": 2083.00975, "trades": 14, "taker_buy_volume": 58013.8, "taker_buy_quote": 1043.569565}, {"ts": 1773179220000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179280000, "open": 0.01798, "high": 0.01801, "low": 0.01798, "close": 0.01801, "volume": 10842.1, "quote_volume": 195.234886, "trades": 5, "taker_buy_volume": 10842.1, "taker_buy_quote": 195.234886}, {"ts": 1773179340000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 444.4, "quote_volume": 8.003644, "trades": 1, "taker_buy_volume": 444.4, "taker_buy_quote": 8.003644}, {"ts": 1773179400000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 603.5, "quote_volume": 10.85093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179460000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179520000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1445.6, "quote_volume": 26.006344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179580000, "open": 0.01802, "high": 0.01802, "low": 0.01799, "close": 0.01799, "volume": 1660.8, "quote_volume": 29.896125, "trades": 3, "taker_buy_volume": 611.1, "taker_buy_quote": 11.012022}, {"ts": 1773179640000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1104.9, "quote_volume": 19.899249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179700000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 607.7, "quote_volume": 10.950754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179760000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 1104.9, "quote_volume": 19.905326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179820000, "open": 0.01801, "high": 0.01801, "low": 0.01798, "close": 0.018, "volume": 1726.2, "quote_volume": 31.068857, "trades": 3, "taker_buy_volume": 614.5, "taker_buy_quote": 11.067145}, {"ts": 1773179880000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179940000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 430.3, "quote_volume": 7.749703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180000000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180060000, "open": 0.01802, "high": 0.01804, "low": 0.01802, "close": 0.01804, "volume": 3964.5, "quote_volume": 71.500796, "trades": 5, "taker_buy_volume": 2583.3, "taker_buy_quote": 46.602732}, {"ts": 1773180120000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 607.7, "quote_volume": 10.975062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180180000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180240000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180300000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180360000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180420000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180480000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180540000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 2099.5, "quote_volume": 37.791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180600000, "open": 0.01799, "high": 0.01802, "low": 0.01799, "close": 0.01802, "volume": 1201.5, "quote_volume": 21.634455, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 11.69498}, {"ts": 1773180660000, "open": 0.01804, "high": 0.01804, "low": 0.01799, "close": 0.01802, "volume": 38406.3, "quote_volume": 691.776267, "trades": 11, "taker_buy_volume": 2116.7, "taker_buy_quote": 38.136162}, {"ts": 1773180720000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01801, "volume": 2911.6, "quote_volume": 52.437364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180780000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 9775.2, "quote_volume": 176.302288, "trades": 5, "taker_buy_volume": 5543.2, "taker_buy_quote": 99.999328}, {"ts": 1773180840000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 552.5, "quote_volume": 9.961575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180900000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 2320.3, "quote_volume": 41.811806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180960000, "open": 0.01802, "high": 0.01803, "low": 0.01801, "close": 0.01803, "volume": 2956.0, "quote_volume": 53.257207, "trades": 6, "taker_buy_volume": 555.6, "taker_buy_quote": 10.017468}, {"ts": 1773181020000, "open": 0.01803, "high": 0.01806, "low": 0.01803, "close": 0.01806, "volume": 26960.7, "quote_volume": 486.624282, "trades": 10, "taker_buy_volume": 25966.3, "taker_buy_quote": 468.690278}, {"ts": 1773181080000, "open": 0.01805, "high": 0.01806, "low": 0.01803, "close": 0.01803, "volume": 47093.4, "quote_volume": 850.018526, "trades": 11, "taker_buy_volume": 6855.6, "taker_buy_quote": 123.749136}, {"ts": 1773181140000, "open": 0.01804, "high": 0.01808, "low": 0.01804, "close": 0.01808, "volume": 25202.9, "quote_volume": 455.353278, "trades": 8, "taker_buy_volume": 23711.2, "taker_buy_quote": 428.44301}, {"ts": 1773181200000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1602.2, "quote_volume": 28.91971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181260000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181320000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181380000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 6101.4, "quote_volume": 110.356309, "trades": 6, "taker_buy_volume": 3676.8, "taker_buy_quote": 66.476544}, {"ts": 1773181440000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181500000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 494.5, "quote_volume": 8.95045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181560000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 989.1, "quote_volume": 17.892819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181620000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1593.5, "quote_volume": 28.84235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181680000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1648.4, "quote_volume": 29.819556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181740000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 6524.8, "quote_volume": 118.15094, "trades": 4, "taker_buy_volume": 5206.0, "taker_buy_quote": 94.28066}, {"ts": 1773181800000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 1758.3, "quote_volume": 31.842813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181860000, "open": 0.01811, "high": 0.01813, "low": 0.01811, "close": 0.01812, "volume": 4099.4, "quote_volume": 74.272639, "trades": 7, "taker_buy_volume": 1901.5, "taker_buy_quote": 34.46867}, {"ts": 1773181920000, "open": 0.01813, "high": 0.01813, "low": 0.01811, "close": 0.01811, "volume": 1554.6, "quote_volume": 28.176106, "trades": 3, "taker_buy_volume": 1115.0, "taker_buy_quote": 20.21495}, {"ts": 1773181980000, "open": 0.0181, "high": 0.01811, "low": 0.01808, "close": 0.0181, "volume": 4781.7, "quote_volume": 86.517092, "trades": 5, "taker_buy_volume": 1611.1, "taker_buy_quote": 29.16591}, {"ts": 1773182040000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1055.9, "quote_volume": 19.101231, "trades": 2, "taker_buy_volume": 1055.9, "taker_buy_quote": 19.101231}, {"ts": 1773182100000, "open": 0.01805, "high": 0.01806, "low": 0.01805, "close": 0.01806, "volume": 1552.3, "quote_volume": 28.023459, "trades": 2, "taker_buy_volume": 1552.3, "taker_buy_quote": 28.023459}, {"ts": 1773182160000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 500.0, "quote_volume": 9.03, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.03}, {"ts": 1773182220000, "open": 0.01806, "high": 0.01807, "low": 0.01805, "close": 0.01807, "volume": 1989.3, "quote_volume": 35.925198, "trades": 3, "taker_buy_volume": 1222.2, "taker_buy_quote": 22.079043}, {"ts": 1773182280000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182340000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 439.6, "quote_volume": 7.952364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182400000, "open": 0.0181, "high": 0.01812, "low": 0.0181, "close": 0.01812, "volume": 934.1, "quote_volume": 16.9171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182460000, "open": 0.01815, "high": 0.01815, "low": 0.01813, "close": 0.01815, "volume": 6937.6, "quote_volume": 125.897658, "trades": 5, "taker_buy_volume": 5948.5, "taker_buy_quote": 107.965275}, {"ts": 1773182520000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 879.2, "quote_volume": 15.922312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182580000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 3978.9, "quote_volume": 71.978301, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182640000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 494.5, "quote_volume": 8.945505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182700000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 9144.6, "quote_volume": 165.356536, "trades": 6, "taker_buy_volume": 1166.7, "taker_buy_quote": 21.111159}, {"ts": 1773182760000, "open": 0.01807, "high": 0.01808, "low": 0.01806, "close": 0.01806, "volume": 3907.5, "quote_volume": 70.608553, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 9.04}, {"ts": 1773182820000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 3169.2, "quote_volume": 57.327546, "trades": 6, "taker_buy_volume": 1642.7, "taker_buy_quote": 29.728426}, {"ts": 1773182880000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 1383.3, "quote_volume": 25.004539, "trades": 2, "taker_buy_volume": 830.8, "taker_buy_quote": 15.020864}, {"ts": 1773182940000, "open": 0.01807, "high": 0.01811, "low": 0.01807, "close": 0.01811, "volume": 5625.5, "quote_volume": 101.742901, "trades": 5, "taker_buy_volume": 5289.2, "taker_buy_quote": 95.66596}, {"ts": 1773183000000, "open": 0.01811, "high": 0.01811, "low": 0.01808, "close": 0.01808, "volume": 5488.4, "quote_volume": 99.266382, "trades": 6, "taker_buy_volume": 1555.5, "taker_buy_quote": 28.15955}, {"ts": 1773183060000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 1549.9, "quote_volume": 28.042691, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 9.05}, {"ts": 1773183120000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.01811, "volume": 2611.0, "quote_volume": 47.274099, "trades": 5, "taker_buy_volume": 2611.0, "taker_buy_quote": 47.274099}, {"ts": 1773183180000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 1712.1, "quote_volume": 30.976889, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 9.05}, {"ts": 1773183240000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.01811, "volume": 22441.2, "quote_volume": 406.352132, "trades": 7, "taker_buy_volume": 22441.2, "taker_buy_quote": 406.352132}, {"ts": 1773183300000, "open": 0.0181, "high": 0.0181, "low": 0.01807, "close": 0.0181, "volume": 76025.9, "quote_volume": 1374.905209, "trades": 11, "taker_buy_volume": 1166.7, "taker_buy_quote": 21.111159}, {"ts": 1773183360000, "open": 0.0181, "high": 0.01811, "low": 0.01809, "close": 0.0181, "volume": 3108.0, "quote_volume": 56.255386, "trades": 6, "taker_buy_volume": 2555.5, "taker_buy_quote": 46.260661}, {"ts": 1773183420000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 2547.3, "quote_volume": 46.091213, "trades": 5, "taker_buy_volume": 1055.6, "taker_buy_quote": 19.10636}, {"ts": 1773183480000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1928.3, "quote_volume": 34.882947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183540000, "open": 0.0181, "high": 0.0181, "low": 0.01807, "close": 0.01809, "volume": 9269.5, "quote_volume": 167.626091, "trades": 8, "taker_buy_volume": 1611.2, "taker_buy_quote": 29.152164}, {"ts": 1773183600000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.01811, "volume": 5254.8, "quote_volume": 95.14985, "trades": 4, "taker_buy_volume": 4760.3, "taker_buy_quote": 86.1994}, {"ts": 1773183660000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1648.4, "quote_volume": 29.83604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183720000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1153.9, "quote_volume": 20.88559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183780000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1428.6, "quote_volume": 25.85766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183840000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 2142.9, "quote_volume": 38.781545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183900000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 1208.8, "quote_volume": 21.891368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183960000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 1599.6, "quote_volume": 28.947265, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 10.05636}, {"ts": 1773184020000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 921.9, "quote_volume": 16.68639, "trades": 2, "taker_buy_volume": 921.9, "taker_buy_quote": 16.68639}, {"ts": 1773184080000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 5111.9, "quote_volume": 92.429196, "trades": 3, "taker_buy_volume": 611.1, "taker_buy_quote": 11.048688}, {"ts": 1773184140000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 494.5, "quote_volume": 8.945505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184200000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184260000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184320000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184380000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184440000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184500000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 4237.6, "quote_volume": 76.531056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184560000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 31798.8, "quote_volume": 574.234753, "trades": 4, "taker_buy_volume": 2326.7, "taker_buy_quote": 41.996935}, {"ts": 1773184620000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 2610.5, "quote_volume": 47.119525, "trades": 2, "taker_buy_volume": 2610.5, "taker_buy_quote": 47.119525}, {"ts": 1773184680000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184740000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1311.5, "quote_volume": 23.672575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184800000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184860000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1882.0, "quote_volume": 33.93246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184920000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184980000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185040000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185100000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185160000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185220000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185280000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 2995.0, "quote_volume": 53.99985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185340000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 2362.5, "quote_volume": 42.6195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185400000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185460000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 1759.2, "quote_volume": 31.735968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185520000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185580000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185640000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185700000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 7151.6, "quote_volume": 129.014864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185760000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185820000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185880000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 452.7, "quote_volume": 8.166708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185940000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186000000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186060000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186120000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1178.0, "quote_volume": 21.23934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186180000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186240000, "open": 0.01801, "high": 0.01801, "low": 0.01795, "close": 0.01795, "volume": 312236.4, "quote_volume": 5614.034099, "trades": 59, "taker_buy_volume": 6016.3, "taker_buy_quote": 107.997054}, {"ts": 1773186300000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 9185.4, "quote_volume": 165.000479, "trades": 2, "taker_buy_volume": 3069.5, "taker_buy_quote": 55.158915}, {"ts": 1773186360000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186420000, "open": 0.01797, "high": 0.01801, "low": 0.01797, "close": 0.01799, "volume": 82322.1, "quote_volume": 1481.17055, "trades": 15, "taker_buy_volume": 59937.1, "taker_buy_quote": 1078.31885}, {"ts": 1773186480000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 8302.5, "quote_volume": 149.347058, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186540000, "open": 0.01801, "high": 0.01801, "low": 0.01798, "close": 0.01801, "volume": 4337.6, "quote_volume": 78.093362, "trades": 6, "taker_buy_volume": 3443.8, "taker_buy_quote": 62.022838}, {"ts": 1773186600000, "open": 0.01801, "high": 0.01801, "low": 0.01798, "close": 0.01799, "volume": 3052.3, "quote_volume": 54.932596, "trades": 5, "taker_buy_volume": 1391.5, "taker_buy_quote": 25.060915}, {"ts": 1773186660000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 939.2, "quote_volume": 16.896208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186720000, "open": 0.01801, "high": 0.01801, "low": 0.01798, "close": 0.01798, "volume": 39757.7, "quote_volume": 715.219719, "trades": 7, "taker_buy_volume": 1464.7, "taker_buy_quote": 26.379247}, {"ts": 1773186780000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 3454.3, "quote_volume": 62.084944, "trades": 4, "taker_buy_volume": 1117.3, "taker_buy_quote": 20.089054}, {"ts": 1773186840000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186900000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186960000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187020000, "open": 0.018, "high": 0.018, "low": 0.01796, "close": 0.01796, "volume": 21332.2, "quote_volume": 383.764815, "trades": 10, "taker_buy_volume": 6300.0, "taker_buy_quote": 113.4}, {"ts": 1773187080000, "open": 0.01798, "high": 0.01799, "low": 0.01796, "close": 0.01797, "volume": 14625.6, "quote_volume": 262.882976, "trades": 11, "taker_buy_volume": 4607.6, "taker_buy_quote": 82.881786}, {"ts": 1773187140000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 277.2, "quote_volume": 4.986828, "trades": 1, "taker_buy_volume": 277.2, "taker_buy_quote": 4.986828}, {"ts": 1773187200000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 12277.6, "quote_volume": 221.038616, "trades": 4, "taker_buy_volume": 11725.1, "taker_buy_quote": 211.099141}, {"ts": 1773187260000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 6300.0, "quote_volume": 113.463, "trades": 1, "taker_buy_volume": 6300.0, "taker_buy_quote": 113.463}, {"ts": 1773187320000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 6742.0, "quote_volume": 121.419, "trades": 2, "taker_buy_volume": 6300.0, "taker_buy_quote": 113.463}, {"ts": 1773187380000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.018, "volume": 3102.2, "quote_volume": 55.875677, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.03}, {"ts": 1773187440000, "open": 0.01802, "high": 0.01802, "low": 0.018, "close": 0.018, "volume": 1605.6, "quote_volume": 28.917442, "trades": 3, "taker_buy_volume": 611.1, "taker_buy_quote": 11.012022}, {"ts": 1773187500000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 442.0, "quote_volume": 7.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187560000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 2049.1, "quote_volume": 36.873855, "trades": 4, "taker_buy_volume": 446.9, "taker_buy_quote": 8.0442}, {"ts": 1773187620000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 2386.6, "quote_volume": 42.946666, "trades": 4, "taker_buy_volume": 1173.2, "taker_buy_quote": 21.1176}, {"ts": 1773187680000, "open": 0.01799, "high": 0.01805, "low": 0.01799, "close": 0.01804, "volume": 14379.5, "quote_volume": 259.387283, "trades": 11, "taker_buy_volume": 12940.3, "taker_buy_quote": 233.453535}, {"ts": 1773187740000, "open": 0.01805, "high": 0.01811, "low": 0.01805, "close": 0.01811, "volume": 69367.8, "quote_volume": 1254.536137, "trades": 28, "taker_buy_volume": 50930.9, "taker_buy_quote": 920.649373}, {"ts": 1773187800000, "open": 0.01812, "high": 0.01814, "low": 0.0181, "close": 0.01814, "volume": 14757.7, "quote_volume": 267.480965, "trades": 8, "taker_buy_volume": 11018.5, "taker_buy_quote": 199.770097}, {"ts": 1773187860000, "open": 0.01814, "high": 0.01819, "low": 0.01814, "close": 0.01819, "volume": 49316.7, "quote_volume": 896.476914, "trades": 16, "taker_buy_volume": 24981.1, "taker_buy_quote": 453.81235}, {"ts": 1773187920000, "open": 0.01821, "high": 0.01821, "low": 0.01818, "close": 0.01818, "volume": 5225.2, "quote_volume": 95.134407, "trades": 4, "taker_buy_volume": 4675.7, "taker_buy_quote": 85.144497}, {"ts": 1773187980000, "open": 0.01819, "high": 0.01819, "low": 0.01816, "close": 0.01817, "volume": 3240.3, "quote_volume": 58.915637, "trades": 3, "taker_buy_volume": 2798.1, "taker_buy_quote": 50.885285}, {"ts": 1773188040000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 4184.2, "quote_volume": 75.901388, "trades": 1, "taker_buy_volume": 4184.2, "taker_buy_quote": 75.901388}, {"ts": 1773188100000, "open": 0.01814, "high": 0.01815, "low": 0.01813, "close": 0.01813, "volume": 3172.5, "quote_volume": 57.557693, "trades": 3, "taker_buy_volume": 3172.5, "taker_buy_quote": 57.557693}, {"ts": 1773188160000, "open": 0.01813, "high": 0.01813, "low": 0.01811, "close": 0.01813, "volume": 5676.3, "quote_volume": 102.888175, "trades": 8, "taker_buy_volume": 4519.1, "taker_buy_quote": 81.931283}, {"ts": 1773188220000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 1914.2, "quote_volume": 34.709941, "trades": 2, "taker_buy_volume": 1914.2, "taker_buy_quote": 34.709941}, {"ts": 1773188280000, "open": 0.01815, "high": 0.01815, "low": 0.01811, "close": 0.01811, "volume": 3354.8, "quote_volume": 60.856652, "trades": 3, "taker_buy_volume": 2310.8, "taker_buy_quote": 41.94102}, {"ts": 1773188340000, "open": 0.01812, "high": 0.01812, "low": 0.0181, "close": 0.0181, "volume": 1848.4, "quote_volume": 33.481904, "trades": 2, "taker_buy_volume": 1293.2, "taker_buy_quote": 23.432784}, {"ts": 1773188400000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188460000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 3480.0, "quote_volume": 63.162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188520000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 1935.5, "quote_volume": 35.10997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188580000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188640000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188700000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 500.0, "quote_volume": 9.055, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.055}, {"ts": 1773188760000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188820000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188880000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 35327.8, "quote_volume": 642.259404, "trades": 5, "taker_buy_volume": 35327.8, "taker_buy_quote": 642.259404}, {"ts": 1773188940000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189000000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 675.7, "quote_volume": 12.263955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189060000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 6300.0, "quote_volume": 114.408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189120000, "open": 0.01815, "high": 0.01815, "low": 0.01808, "close": 0.01808, "volume": 38412.0, "quote_volume": 696.276812, "trades": 12, "taker_buy_volume": 444.4, "taker_buy_quote": 8.04364}, {"ts": 1773189180000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 1722.3, "quote_volume": 31.168074, "trades": 4, "taker_buy_volume": 1722.3, "taker_buy_quote": 31.168074}, {"ts": 1773189240000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 1994.5, "quote_volume": 36.110505, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.165}, {"ts": 1773189300000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1272.3, "quote_volume": 23.015907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189360000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 2325.3, "quote_volume": 42.090182, "trades": 4, "taker_buy_volume": 1830.8, "taker_buy_quote": 33.144677}, {"ts": 1773189420000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 1690.2, "quote_volume": 30.587675, "trades": 3, "taker_buy_volume": 611.1, "taker_buy_quote": 11.06091}, {"ts": 1773189480000, "open": 0.01808, "high": 0.01811, "low": 0.01808, "close": 0.01808, "volume": 3322.3, "quote_volume": 60.113247, "trades": 6, "taker_buy_volume": 1777.8, "taker_buy_quote": 32.184291}, {"ts": 1773189540000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.01809, "volume": 2049.0, "quote_volume": 37.059252, "trades": 5, "taker_buy_volume": 888.8, "taker_buy_quote": 16.082836}, {"ts": 1773189600000, "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01807, "volume": 1734.9, "quote_volume": 31.341773, "trades": 3, "taker_buy_volume": 555.6, "taker_buy_quote": 10.039692}, {"ts": 1773189660000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 2663.8, "quote_volume": 48.108228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189720000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189780000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189840000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 12011.8, "quote_volume": 216.921978, "trades": 6, "taker_buy_volume": 9958.4, "taker_buy_quote": 179.848704}, {"ts": 1773189900000, "open": 0.01805, "high": 0.01806, "low": 0.01805, "close": 0.01806, "volume": 13414.9, "quote_volume": 242.183777, "trades": 5, "taker_buy_volume": 11891.1, "taker_buy_quote": 214.679187}, {"ts": 1773189960000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 682.7, "quote_volume": 12.336389, "trades": 1, "taker_buy_volume": 682.7, "taker_buy_quote": 12.336389}, {"ts": 1773190020000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 691.3, "quote_volume": 12.498704, "trades": 1, "taker_buy_volume": 691.3, "taker_buy_quote": 12.498704}, {"ts": 1773190080000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 818.7, "quote_volume": 14.802096, "trades": 1, "taker_buy_volume": 818.7, "taker_buy_quote": 14.802096}, {"ts": 1773190140000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190200000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 2355.7, "quote_volume": 42.63817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190260000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 6865.2, "quote_volume": 124.26012, "trades": 5, "taker_buy_volume": 6260.8, "taker_buy_quote": 113.32048}, {"ts": 1773190320000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 3129.2, "quote_volume": 56.660471, "trades": 4, "taker_buy_volume": 2195.1, "taker_buy_quote": 39.753261}, {"ts": 1773190380000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190440000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 6300.0, "quote_volume": 114.093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190500000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 12606.2, "quote_volume": 228.298282, "trades": 2, "taker_buy_volume": 12606.2, "taker_buy_quote": 228.298282}, {"ts": 1773190560000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190620000, "open": 0.01815, "high": 0.01815, "low": 0.01813, "close": 0.01813, "volume": 30835.8, "quote_volume": 559.348403, "trades": 8, "taker_buy_volume": 1077.6, "taker_buy_quote": 19.55844}, {"ts": 1773190680000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190740000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190800000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 2552.3, "quote_volume": 46.298722, "trades": 2, "taker_buy_volume": 2552.3, "taker_buy_quote": 46.298722}, {"ts": 1773190860000, "open": 0.01815, "high": 0.01818, "low": 0.01815, "close": 0.01818, "volume": 9687.0, "quote_volume": 175.911755, "trades": 6, "taker_buy_volume": 7687.0, "taker_buy_quote": 139.551755}, {"ts": 1773190920000, "open": 0.01818, "high": 0.01818, "low": 0.01813, "close": 0.01813, "volume": 18619.8, "quote_volume": 338.144796, "trades": 8, "taker_buy_volume": 552.5, "taker_buy_quote": 10.038925}, {"ts": 1773190980000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 607.7, "quote_volume": 11.005447, "trades": 1, "taker_buy_volume": 607.7, "taker_buy_quote": 11.005447}, {"ts": 1773191040000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 7667.7, "quote_volume": 138.774378, "trades": 5, "taker_buy_volume": 552.5, "taker_buy_quote": 10.005775}, {"ts": 1773191100000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 10075.1, "quote_volume": 182.157832, "trades": 8, "taker_buy_volume": 4101.8, "taker_buy_quote": 74.164988}, {"ts": 1773191160000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01808, "volume": 1993.4, "quote_volume": 36.04621, "trades": 4, "taker_buy_volume": 1551.4, "taker_buy_quote": 28.05927}, {"ts": 1773191220000, "open": 0.01806, "high": 0.01808, "low": 0.01806, "close": 0.01808, "volume": 1757.1, "quote_volume": 31.742114, "trades": 3, "taker_buy_volume": 444.4, "taker_buy_quote": 8.034752}, {"ts": 1773191280000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 1163.8, "quote_volume": 21.041504, "trades": 2, "taker_buy_volume": 1163.8, "taker_buy_quote": 21.041504}, {"ts": 1773191340000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 611.1, "quote_volume": 11.048688, "trades": 1, "taker_buy_volume": 611.1, "taker_buy_quote": 11.048688}, {"ts": 1773191400000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 494.5, "quote_volume": 8.945505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191460000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 21422.5, "quote_volume": 387.523905, "trades": 7, "taker_buy_volume": 3245.4, "taker_buy_quote": 58.700166}, {"ts": 1773191520000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 944.4, "quote_volume": 17.09364, "trades": 2, "taker_buy_volume": 944.4, "taker_buy_quote": 17.09364}, {"ts": 1773191580000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191640000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 3332.9, "quote_volume": 60.268832, "trades": 4, "taker_buy_volume": 1444.4, "taker_buy_quote": 26.124752}, {"ts": 1773191700000, "open": 0.01808, "high": 0.01808, "low": 0.01805, "close": 0.01805, "volume": 3474.5, "quote_volume": 62.729725, "trades": 5, "taker_buy_volume": 1555.5, "taker_buy_quote": 28.091775}, {"ts": 1773191760000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 2649.3, "quote_volume": 47.793372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191820000, "open": 0.01804, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 1955.7, "quote_volume": 35.287077, "trades": 4, "taker_buy_volume": 624.9, "taker_buy_quote": 11.279445}, {"ts": 1773191880000, "open": 0.01804, "high": 0.01804, "low": 0.01802, "close": 0.01802, "volume": 4414.3, "quote_volume": 79.584004, "trades": 5, "taker_buy_volume": 789.3, "taker_buy_quote": 14.223186}, {"ts": 1773191940000, "open": 0.01802, "high": 0.01806, "low": 0.01802, "close": 0.01806, "volume": 21626.0, "quote_volume": 390.162582, "trades": 6, "taker_buy_volume": 21626.0, "taker_buy_quote": 390.162582}, {"ts": 1773192000000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192060000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192120000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 1049.7, "quote_volume": 18.962002, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 7.98694}, {"ts": 1773192180000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192240000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192300000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 660.9, "quote_volume": 11.935854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192360000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192420000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 836.4, "quote_volume": 15.122112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192480000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192540000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 607.7, "quote_volume": 10.99937, "trades": 1, "taker_buy_volume": 607.7, "taker_buy_quote": 10.99937}, {"ts": 1773192600000, "open": 0.0181, "high": 0.01812, "low": 0.0181, "close": 0.0181, "volume": 2996.5, "quote_volume": 54.2477, "trades": 5, "taker_buy_volume": 552.5, "taker_buy_quote": 10.0113}, {"ts": 1773192660000, "open": 0.0181, "high": 0.01812, "low": 0.0181, "close": 0.01812, "volume": 5958.3, "quote_volume": 107.955604, "trades": 2, "taker_buy_volume": 5518.7, "taker_buy_quote": 99.998844}, {"ts": 1773192720000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 5518.7, "quote_volume": 99.998844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192780000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 1044.0, "quote_volume": 18.911236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192840000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192900000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 5509.2, "quote_volume": 99.99198, "trades": 2, "taker_buy_volume": 5509.2, "taker_buy_quote": 99.99198}, {"ts": 1773192960000, "open": 0.01818, "high": 0.01819, "low": 0.01817, "close": 0.01818, "volume": 8614.4, "quote_volume": 156.609822, "trades": 5, "taker_buy_volume": 1764.9, "taker_buy_quote": 32.091407}, {"ts": 1773193020000, "open": 0.01817, "high": 0.01818, "low": 0.01815, "close": 0.01815, "volume": 1709.7, "quote_volume": 31.056422, "trades": 3, "taker_buy_volume": 552.5, "taker_buy_quote": 10.04445}, {"ts": 1773193080000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 929.4, "quote_volume": 16.854371, "trades": 2, "taker_buy_volume": 434.9, "taker_buy_quote": 7.889086}, {"ts": 1773193140000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 491.5, "quote_volume": 8.91581, "trades": 1, "taker_buy_volume": 491.5, "taker_buy_quote": 8.91581}, {"ts": 1773193200000, "open": 0.01814, "high": 0.01817, "low": 0.01814, "close": 0.01817, "volume": 1395.2, "quote_volume": 25.330262, "trades": 3, "taker_buy_volume": 845.7, "taker_buy_quote": 15.362332}, {"ts": 1773193260000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193320000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 6300.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193380000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193440000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193500000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193560000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193620000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 6858.5, "quote_volume": 124.41319, "trades": 4, "taker_buy_volume": 4678.8, "taker_buy_quote": 84.873432}, {"ts": 1773193680000, "open": 0.01813, "high": 0.01813, "low": 0.0181, "close": 0.0181, "volume": 6052.8, "quote_volume": 109.692842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193740000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1868.3, "quote_volume": 33.81623, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193800000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 37673.3, "quote_volume": 682.725223, "trades": 7, "taker_buy_volume": 31359.8, "taker_buy_quote": 568.261468}, {"ts": 1773193860000, "open": 0.01813, "high": 0.01815, "low": 0.01813, "close": 0.01815, "volume": 6193.3, "quote_volume": 112.343277, "trades": 4, "taker_buy_volume": 5267.1, "taker_buy_quote": 95.551271}, {"ts": 1773193920000, "open": 0.01813, "high": 0.01813, "low": 0.01805, "close": 0.01808, "volume": 395402.8, "quote_volume": 7154.818419, "trades": 82, "taker_buy_volume": 39817.5, "taker_buy_quote": 720.231802}, {"ts": 1773193980000, "open": 0.01808, "high": 0.01808, "low": 0.01803, "close": 0.01803, "volume": 116035.9, "quote_volume": 2094.734354, "trades": 23, "taker_buy_volume": 19884.5, "taker_buy_quote": 358.831276}, {"ts": 1773194040000, "open": 0.01806, "high": 0.01806, "low": 0.01804, "close": 0.01806, "volume": 1854.3, "quote_volume": 33.477546, "trades": 3, "taker_buy_volume": 1298.7, "taker_buy_quote": 23.454522}, {"ts": 1773194100000, "open": 0.01804, "high": 0.01804, "low": 0.01802, "close": 0.01802, "volume": 21581.9, "quote_volume": 389.165775, "trades": 15, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.04}, {"ts": 1773194160000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1000.0, "quote_volume": 18.01, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194220000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 5268.2, "quote_volume": 94.940686, "trades": 2, "taker_buy_volume": 5268.2, "taker_buy_quote": 94.940686}, {"ts": 1773194280000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 538.9, "quote_volume": 9.710978, "trades": 1, "taker_buy_volume": 538.9, "taker_buy_quote": 9.710978}, {"ts": 1773194340000, "open": 0.01802, "high": 0.01804, "low": 0.01802, "close": 0.01803, "volume": 9783.0, "quote_volume": 176.420625, "trades": 9, "taker_buy_volume": 9386.7, "taker_buy_quote": 169.279299}, {"ts": 1773194400000, "open": 0.01801, "high": 0.01802, "low": 0.018, "close": 0.018, "volume": 7923.5, "quote_volume": 142.696737, "trades": 8, "taker_buy_volume": 1058.7, "taker_buy_quote": 19.0666}, {"ts": 1773194460000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 6657.8, "quote_volume": 119.794702, "trades": 7, "taker_buy_volume": 6657.8, "taker_buy_quote": 119.794702}, {"ts": 1773194520000, "open": 0.01799, "high": 0.01801, "low": 0.01798, "close": 0.01798, "volume": 26300.9, "quote_volume": 473.367542, "trades": 9, "taker_buy_volume": 25325.4, "taker_buy_quote": 455.828052}, {"ts": 1773194580000, "open": 0.018, "high": 0.01803, "low": 0.018, "close": 0.01803, "volume": 45888.5, "quote_volume": 826.700124, "trades": 16, "taker_buy_volume": 45383.0, "taker_buy_quote": 817.601124}, {"ts": 1773194640000, "open": 0.01802, "high": 0.01802, "low": 0.01799, "close": 0.01799, "volume": 3008.6, "quote_volume": 54.153481, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.0}, {"ts": 1773194700000, "open": 0.01799, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 7614.9, "quote_volume": 137.121096, "trades": 4, "taker_buy_volume": 6176.0, "taker_buy_quote": 111.22976}, {"ts": 1773194760000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1602.2, "quote_volume": 28.855622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194820000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 13355.2, "quote_volume": 240.391943, "trades": 6, "taker_buy_volume": 1005.6, "taker_buy_quote": 18.1008}, {"ts": 1773194880000, "open": 0.018, "high": 0.01801, "low": 0.0179, "close": 0.01796, "volume": 600458.8, "quote_volume": 10784.931608, "trades": 140, "taker_buy_volume": 156684.5, "taker_buy_quote": 2814.878979}, {"ts": 1773194940000, "open": 0.01793, "high": 0.01794, "low": 0.0179, "close": 0.0179, "volume": 9556.4, "quote_volume": 171.281319, "trades": 8, "taker_buy_volume": 5924.5, "taker_buy_quote": 106.2014}, {"ts": 1773195000000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.01792, "volume": 8817.8, "quote_volume": 157.9972, "trades": 4, "taker_buy_volume": 7929.0, "taker_buy_quote": 142.08768}, {"ts": 1773195060000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 2459.0, "quote_volume": 44.08987, "trades": 5, "taker_buy_volume": 2459.0, "taker_buy_quote": 44.08987}, {"ts": 1773195120000, "open": 0.01793, "high": 0.01793, "low": 0.0179, "close": 0.0179, "volume": 29190.6, "quote_volume": 522.5787, "trades": 10, "taker_buy_volume": 10966.8, "taker_buy_quote": 196.37268}, {"ts": 1773195180000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 17550.6, "quote_volume": 314.251596, "trades": 5, "taker_buy_volume": 17050.6, "taker_buy_quote": 305.301596}, {"ts": 1773195240000, "open": 0.0179, "high": 0.0179, "low": 0.01788, "close": 0.01788, "volume": 1682.6, "quote_volume": 30.108484, "trades": 3, "taker_buy_volume": 1179.8, "taker_buy_quote": 21.11842}, {"ts": 1773195300000, "open": 0.01787, "high": 0.0179, "low": 0.01787, "close": 0.0179, "volume": 44702.0, "quote_volume": 799.043241, "trades": 8, "taker_buy_volume": 15402.0, "taker_buy_quote": 275.452241}, {"ts": 1773195360000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 2022.4, "quote_volume": 36.20096, "trades": 4, "taker_buy_volume": 2022.4, "taker_buy_quote": 36.20096}, {"ts": 1773195420000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 618.0, "quote_volume": 11.0622, "trades": 1, "taker_buy_volume": 618.0, "taker_buy_quote": 11.0622}, {"ts": 1773195480000, "open": 0.0179, "high": 0.01794, "low": 0.0179, "close": 0.01793, "volume": 23527.7, "quote_volume": 421.500558, "trades": 13, "taker_buy_volume": 20861.0, "taker_buy_quote": 373.712183}, {"ts": 1773195540000, "open": 0.01791, "high": 0.01793, "low": 0.01791, "close": 0.01793, "volume": 10668.4, "quote_volume": 191.212524, "trades": 4, "taker_buy_volume": 10224.0, "taker_buy_quote": 183.25332}, {"ts": 1773195600000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 500.0, "quote_volume": 8.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195660000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 949.4, "quote_volume": 16.98926, "trades": 2, "taker_buy_volume": 449.4, "taker_buy_quote": 8.04426}, {"ts": 1773195720000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1179.8, "quote_volume": 21.106622, "trades": 2, "taker_buy_volume": 1179.8, "taker_buy_quote": 21.106622}, {"ts": 1773195780000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 618.0, "quote_volume": 11.05602, "trades": 1, "taker_buy_volume": 618.0, "taker_buy_quote": 11.05602}, {"ts": 1773195840000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 7553.9, "quote_volume": 135.208699, "trades": 4, "taker_buy_volume": 6942.8, "taker_buy_quote": 124.27612}, {"ts": 1773195900000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 5903.7, "quote_volume": 105.630887, "trades": 5, "taker_buy_volume": 1818.8, "taker_buy_quote": 32.552026}, {"ts": 1773195960000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 2696.6, "quote_volume": 48.247792, "trades": 5, "taker_buy_volume": 2696.6, "taker_buy_quote": 48.247792}, {"ts": 1773196020000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 12974.7, "quote_volume": 232.24713, "trades": 6, "taker_buy_volume": 6674.7, "taker_buy_quote": 119.47713}, {"ts": 1773196080000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1463.6, "quote_volume": 26.19844, "trades": 3, "taker_buy_volume": 1463.6, "taker_buy_quote": 26.19844}, {"ts": 1773196140000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 2049.2, "quote_volume": 36.68068, "trades": 4, "taker_buy_volume": 2049.2, "taker_buy_quote": 36.68068}, {"ts": 1773196200000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1516.8, "quote_volume": 27.15072, "trades": 3, "taker_buy_volume": 1516.8, "taker_buy_quote": 27.15072}, {"ts": 1773196260000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 4617.9, "quote_volume": 82.657237, "trades": 8, "taker_buy_volume": 4300.6, "taker_buy_quote": 76.98074}, {"ts": 1773196320000, "open": 0.0179, "high": 0.01791, "low": 0.01789, "close": 0.01789, "volume": 46845.0, "quote_volume": 838.321898, "trades": 12, "taker_buy_volume": 20475.0, "taker_buy_quote": 366.557598}, {"ts": 1773196380000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 9116.6, "quote_volume": 163.004808, "trades": 5, "taker_buy_volume": 505.6, "taker_buy_quote": 9.040128}, {"ts": 1773196440000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196500000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196560000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 505.6, "quote_volume": 9.045184, "trades": 1, "taker_buy_volume": 505.6, "taker_buy_quote": 9.045184}, {"ts": 1773196620000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1441.8, "quote_volume": 25.793802, "trades": 2, "taker_buy_volume": 1441.8, "taker_buy_quote": 25.793802}, {"ts": 1773196680000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 61339.4, "quote_volume": 1095.991406, "trades": 16, "taker_buy_volume": 23232.5, "taker_buy_quote": 415.201272}, {"ts": 1773196740000, "open": 0.01788, "high": 0.01789, "low": 0.01786, "close": 0.01786, "volume": 6568.6, "quote_volume": 117.389343, "trades": 7, "taker_buy_volume": 5507.2, "taker_buy_quote": 98.42827}, {"ts": 1773196800000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01787, "volume": 9934.8, "quote_volume": 177.530407, "trades": 5, "taker_buy_volume": 2573.4, "taker_buy_quote": 45.986658}, {"ts": 1773196860000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196920000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 3306.0, "quote_volume": 59.04516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196980000, "open": 0.01785, "high": 0.01789, "low": 0.01782, "close": 0.01789, "volume": 129934.2, "quote_volume": 2319.66972, "trades": 30, "taker_buy_volume": 115538.0, "taker_buy_quote": 2062.537701}, {"ts": 1773197040000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 449.4, "quote_volume": 8.039766, "trades": 1, "taker_buy_volume": 449.4, "taker_buy_quote": 8.039766}, {"ts": 1773197100000, "open": 0.01788, "high": 0.0179, "low": 0.01788, "close": 0.01789, "volume": 2935.4, "quote_volume": 52.507961, "trades": 5, "taker_buy_volume": 1236.0, "taker_buy_quote": 22.11822}, {"ts": 1773197160000, "open": 0.01789, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 2849.6, "quote_volume": 50.97486, "trades": 4, "taker_buy_volume": 618.0, "taker_buy_quote": 11.0622}, {"ts": 1773197220000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 733.3, "quote_volume": 13.104071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197280000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 502.4, "quote_volume": 8.982912, "trades": 1, "taker_buy_volume": 502.4, "taker_buy_quote": 8.982912}, {"ts": 1773197340000, "open": 0.01787, "high": 0.01788, "low": 0.01787, "close": 0.01788, "volume": 4541.0, "quote_volume": 81.163372, "trades": 6, "taker_buy_volume": 1570.2, "taker_buy_quote": 28.075176}, {"ts": 1773197400000, "open": 0.01788, "high": 0.01788, "low": 0.01785, "close": 0.01785, "volume": 19215.7, "quote_volume": 343.377887, "trades": 8, "taker_buy_volume": 561.8, "taker_buy_quote": 10.044984}, {"ts": 1773197460000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 1067.5, "quote_volume": 19.054875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197520000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 5668.0, "quote_volume": 101.28716, "trades": 4, "taker_buy_volume": 5668.0, "taker_buy_quote": 101.28716}, {"ts": 1773197580000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197640000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1500.0, "quote_volume": 26.835, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 26.835}, {"ts": 1773197700000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197760000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 4859.7, "quote_volume": 87.060417, "trades": 6, "taker_buy_volume": 3804.2, "taker_buy_quote": 68.156412}, {"ts": 1773197820000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 2583.8, "quote_volume": 46.263636, "trades": 3, "taker_buy_volume": 1361.6, "taker_buy_quote": 24.386256}, {"ts": 1773197880000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 500.0, "quote_volume": 8.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197940000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.01791, "volume": 8962.5, "quote_volume": 160.540969, "trades": 5, "taker_buy_volume": 7962.5, "taker_buy_quote": 142.636525}, {"ts": 1773198000000, "open": 0.0179, "high": 0.01793, "low": 0.0179, "close": 0.01793, "volume": 4705.3, "quote_volume": 84.352697, "trades": 3, "taker_buy_volume": 4260.9, "taker_buy_quote": 76.397937}, {"ts": 1773198060000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01793, "volume": 15689.2, "quote_volume": 281.447581, "trades": 10, "taker_buy_volume": 7722.5, "taker_buy_quote": 138.54165}, {"ts": 1773198120000, "open": 0.01793, "high": 0.01793, "low": 0.01791, "close": 0.01791, "volume": 5306.4, "quote_volume": 95.11153, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198180000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 2876.3, "quote_volume": 51.48577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198240000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1005.0, "quote_volume": 17.9895, "trades": 2, "taker_buy_volume": 449.4, "taker_buy_quote": 8.04426}, {"ts": 1773198300000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1166.7, "quote_volume": 20.88393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198360000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 2458.1, "quote_volume": 44.024571, "trades": 5, "taker_buy_volume": 2458.1, "taker_buy_quote": 44.024571}, {"ts": 1773198420000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 9304.6, "quote_volume": 166.532818, "trades": 7, "taker_buy_volume": 1363.4, "taker_buy_quote": 24.40486}, {"ts": 1773198480000, "open": 0.01789, "high": 0.01791, "low": 0.01788, "close": 0.01788, "volume": 3665.2, "quote_volume": 65.561811, "trades": 6, "taker_buy_volume": 1401.2, "taker_buy_quote": 25.071994}, {"ts": 1773198540000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 2714.0, "quote_volume": 48.52632, "trades": 1, "taker_buy_volume": 2714.0, "taker_buy_quote": 48.52632}, {"ts": 1773198600000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198660000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 4349.0, "quote_volume": 77.80361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198720000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 7374.5, "quote_volume": 131.978005, "trades": 5, "taker_buy_volume": 4820.0, "taker_buy_quote": 86.278}, {"ts": 1773198780000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 4102.7, "quote_volume": 73.470469, "trades": 4, "taker_buy_volume": 3213.9, "taker_buy_quote": 57.560949}, {"ts": 1773198840000, "open": 0.0179, "high": 0.0179, "low": 0.01788, "close": 0.01788, "volume": 34095.0, "quote_volume": 609.925701, "trades": 9, "taker_buy_volume": 7536.0, "taker_buy_quote": 134.81904}, {"ts": 1773198900000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01788, "volume": 4630.2, "quote_volume": 82.82925, "trades": 4, "taker_buy_volume": 4127.4, "taker_buy_quote": 73.839186}, {"ts": 1773198960000, "open": 0.0179, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 2465.9, "quote_volume": 44.118324, "trades": 5, "taker_buy_volume": 1907.2, "taker_buy_quote": 34.128768}, {"ts": 1773199020000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.01792, "volume": 9158.5, "quote_volume": 164.081548, "trades": 10, "taker_buy_volume": 7085.6, "taker_buy_quote": 126.962054}, {"ts": 1773199080000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.01791, "volume": 2061.7, "quote_volume": 36.925521, "trades": 4, "taker_buy_volume": 1056.1, "taker_buy_quote": 18.919694}, {"ts": 1773199140000, "open": 0.01791, "high": 0.01793, "low": 0.0179, "close": 0.0179, "volume": 7287.3, "quote_volume": 130.568104, "trades": 7, "taker_buy_volume": 5896.0, "taker_buy_quote": 105.649921}, {"ts": 1773199200000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 13112.9, "quote_volume": 234.715323, "trades": 9, "taker_buy_volume": 6254.2, "taker_buy_quote": 111.95018}, {"ts": 1773199260000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 6110.0, "quote_volume": 109.369, "trades": 2, "taker_buy_volume": 6110.0, "taker_buy_quote": 109.369}, {"ts": 1773199320000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 3278.3, "quote_volume": 58.654405, "trades": 3, "taker_buy_volume": 3278.3, "taker_buy_quote": 58.654405}, {"ts": 1773199380000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 6693.0, "quote_volume": 119.865519, "trades": 4, "taker_buy_volume": 5581.9, "taker_buy_quote": 99.971829}, {"ts": 1773199440000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01788, "volume": 3450.0, "quote_volume": 61.7005, "trades": 4, "taker_buy_volume": 505.6, "taker_buy_quote": 9.045184}, {"ts": 1773199500000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1516.8, "quote_volume": 27.135552, "trades": 3, "taker_buy_volume": 1516.8, "taker_buy_quote": 27.135552}, {"ts": 1773199560000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 3124.7, "quote_volume": 55.900883, "trades": 1, "taker_buy_volume": 3124.7, "taker_buy_quote": 55.900883}, {"ts": 1773199620000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1061.9, "quote_volume": 18.997391, "trades": 2, "taker_buy_volume": 1061.9, "taker_buy_quote": 18.997391}, {"ts": 1773199680000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199740000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199800000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199860000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 6300.0, "quote_volume": 112.644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199920000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199980000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 77269.4, "quote_volume": 1381.576872, "trades": 8, "taker_buy_volume": 77269.4, "taker_buy_quote": 1381.576872}, {"ts": 1773200040000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200100000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200160000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 3100.5, "quote_volume": 55.405935, "trades": 4, "taker_buy_volume": 1573.0, "taker_buy_quote": 28.10951}, {"ts": 1773200220000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01787, "volume": 2637.6, "quote_volume": 47.128884, "trades": 5, "taker_buy_volume": 2134.8, "taker_buy_quote": 38.148876}, {"ts": 1773200280000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 2129.2, "quote_volume": 38.043776, "trades": 4, "taker_buy_volume": 1626.4, "taker_buy_quote": 29.063768}, {"ts": 1773200340000, "open": 0.01786, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 2740.8, "quote_volume": 48.956868, "trades": 5, "taker_buy_volume": 618.0, "taker_buy_quote": 11.04366}, {"ts": 1773200400000, "open": 0.01787, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 5189.2, "quote_volume": 92.737771, "trades": 7, "taker_buy_volume": 4295.4, "taker_buy_quote": 76.770034}, {"ts": 1773200460000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 2134.8, "quote_volume": 38.148876, "trades": 4, "taker_buy_volume": 2134.8, "taker_buy_quote": 38.148876}, {"ts": 1773200520000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200580000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200640000, "open": 0.01786, "high": 0.01786, "low": 0.01785, "close": 0.01785, "volume": 5512.7, "quote_volume": 98.451235, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 35.72}, {"ts": 1773200700000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 1409.5, "quote_volume": 25.159575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200760000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 1675.9, "quote_volume": 29.898056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200820000, "open": 0.01784, "high": 0.01784, "low": 0.01783, "close": 0.01783, "volume": 1320.8, "quote_volume": 23.558603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200880000, "open": 0.01783, "high": 0.01783, "low": 0.01782, "close": 0.01782, "volume": 7731.0, "quote_volume": 137.833674, "trades": 4, "taker_buy_volume": 6110.9, "taker_buy_quote": 108.957347}, {"ts": 1773200940000, "open": 0.01781, "high": 0.01784, "low": 0.01781, "close": 0.01784, "volume": 8183.7, "quote_volume": 145.954402, "trades": 5, "taker_buy_volume": 6843.0, "taker_buy_quote": 122.05419}, {"ts": 1773201000000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 7305.6, "quote_volume": 130.331904, "trades": 3, "taker_buy_volume": 6300.0, "taker_buy_quote": 112.392}, {"ts": 1773201060000, "open": 0.01785, "high": 0.01786, "low": 0.01785, "close": 0.01785, "volume": 3087.0, "quote_volume": 55.119804, "trades": 7, "taker_buy_volume": 2584.2, "taker_buy_quote": 46.144824}, {"ts": 1773201120000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 446.9, "quote_volume": 7.977165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201180000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201240000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 1904.4, "quote_volume": 33.989071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201300000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 1731.8, "quote_volume": 30.860676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201360000, "open": 0.01782, "high": 0.01785, "low": 0.01782, "close": 0.01785, "volume": 11524.9, "quote_volume": 205.577995, "trades": 6, "taker_buy_volume": 9793.0, "taker_buy_quote": 174.70995}, {"ts": 1773201420000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 2122.9, "quote_volume": 37.830078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201480000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 2178.9, "quote_volume": 38.827998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201540000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 614.5, "quote_volume": 10.944245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201600000, "open": 0.01782, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 42815.2, "quote_volume": 762.558924, "trades": 13, "taker_buy_volume": 30808.9, "taker_buy_quote": 548.731749}, {"ts": 1773201660000, "open": 0.01781, "high": 0.01781, "low": 0.01774, "close": 0.01774, "volume": 196952.9, "quote_volume": 3497.483585, "trades": 43, "taker_buy_volume": 28173.7, "taker_buy_quote": 499.961609}, {"ts": 1773201720000, "open": 0.01776, "high": 0.01776, "low": 0.01774, "close": 0.01774, "volume": 6278.8, "quote_volume": 111.492388, "trades": 8, "taker_buy_volume": 5323.8, "taker_buy_quote": 94.550688}, {"ts": 1773201780000, "open": 0.01776, "high": 0.01776, "low": 0.01773, "close": 0.01776, "volume": 4171.0, "quote_volume": 74.05168, "trades": 7, "taker_buy_volume": 3159.8, "taker_buy_quote": 56.118048}, {"ts": 1773201840000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201900000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 6300.0, "quote_volume": 111.762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201960000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202020000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 747.9, "quote_volume": 13.282704, "trades": 1, "taker_buy_volume": 747.9, "taker_buy_quote": 13.282704}, {"ts": 1773202080000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 6860.0, "quote_volume": 121.6278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202140000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 10008.4, "quote_volume": 177.348848, "trades": 4, "taker_buy_volume": 2551.0, "taker_buy_quote": 45.20372}, {"ts": 1773202200000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 14643.0, "quote_volume": 259.62039, "trades": 2, "taker_buy_volume": 14643.0, "taker_buy_quote": 259.62039}, {"ts": 1773202260000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202320000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202380000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202440000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202500000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202560000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202620000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202680000, "open": 0.01779, "high": 0.01781, "low": 0.01779, "close": 0.0178, "volume": 23465.1, "quote_volume": 417.632551, "trades": 6, "taker_buy_volume": 22347.8, "taker_buy_quote": 397.739583}, {"ts": 1773202740000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1173.2, "quote_volume": 20.88296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202800000, "open": 0.01782, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 1510.9, "quote_volume": 26.903008, "trades": 3, "taker_buy_volume": 449.4, "taker_buy_quote": 8.008308}, {"ts": 1773202860000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 558.7, "quote_volume": 9.94486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202920000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202980000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203040000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203100000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 2957.7, "quote_volume": 52.794945, "trades": 1, "taker_buy_volume": 2957.7, "taker_buy_quote": 52.794945}, {"ts": 1773203160000, "open": 0.01784, "high": 0.01791, "low": 0.01784, "close": 0.01791, "volume": 38517.4, "quote_volume": 687.899753, "trades": 9, "taker_buy_volume": 38517.4, "taker_buy_quote": 687.899753}, {"ts": 1773203220000, "open": 0.01788, "high": 0.01788, "low": 0.01785, "close": 0.01786, "volume": 2637.6, "quote_volume": 47.119359, "trades": 5, "taker_buy_volume": 1685.4, "taker_buy_quote": 30.117536}, {"ts": 1773203280000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 2574.8, "quote_volume": 45.994916, "trades": 5, "taker_buy_volume": 898.8, "taker_buy_quote": 16.061556}, {"ts": 1773203340000, "open": 0.01786, "high": 0.01789, "low": 0.01786, "close": 0.01789, "volume": 2534.5, "quote_volume": 45.287518, "trades": 5, "taker_buy_volume": 1123.6, "taker_buy_quote": 20.088844}, {"ts": 1773203400000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 2306.2, "quote_volume": 41.21008, "trades": 4, "taker_buy_volume": 1067.4, "taker_buy_quote": 19.085112}, {"ts": 1773203460000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203520000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203580000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 1348.2, "quote_volume": 24.092334, "trades": 3, "taker_buy_volume": 449.4, "taker_buy_quote": 8.030778}, {"ts": 1773203640000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203700000, "open": 0.01788, "high": 0.01788, "low": 0.01785, "close": 0.01785, "volume": 11191.9, "quote_volume": 199.943199, "trades": 2, "taker_buy_volume": 5592.8, "taker_buy_quote": 99.999264}, {"ts": 1773203760000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203820000, "open": 0.01783, "high": 0.01783, "low": 0.01781, "close": 0.01781, "volume": 9744.9, "quote_volume": 173.586483, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 35.62}, {"ts": 1773203880000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 3270.8, "quote_volume": 58.248536, "trades": 2, "taker_buy_volume": 2829.6, "taker_buy_quote": 50.395176}, {"ts": 1773203940000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 6216.7, "quote_volume": 110.753506, "trades": 4, "taker_buy_volume": 6216.7, "taker_buy_quote": 110.753506}, {"ts": 1773204000000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 449.4, "quote_volume": 8.017296, "trades": 1, "taker_buy_volume": 449.4, "taker_buy_quote": 8.017296}, {"ts": 1773204060000, "open": 0.01784, "high": 0.01784, "low": 0.01783, "close": 0.01783, "volume": 1567.4, "quote_volume": 27.95236, "trades": 3, "taker_buy_volume": 561.8, "taker_buy_quote": 10.022512}, {"ts": 1773204120000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204180000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204240000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204300000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204360000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204420000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 689.1, "quote_volume": 12.293544, "trades": 1, "taker_buy_volume": 689.1, "taker_buy_quote": 12.293544}, {"ts": 1773204480000, "open": 0.01785, "high": 0.01786, "low": 0.01785, "close": 0.01786, "volume": 4255.4, "quote_volume": 75.965377, "trades": 2, "taker_buy_volume": 4255.4, "taker_buy_quote": 75.965377}, {"ts": 1773204540000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 443.7, "quote_volume": 7.924482, "trades": 1, "taker_buy_volume": 443.7, "taker_buy_quote": 7.924482}, {"ts": 1773204600000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204660000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204720000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204780000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204840000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204900000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01788, "volume": 1949.4, "quote_volume": 34.859766, "trades": 2, "taker_buy_volume": 449.4, "taker_buy_quote": 8.039766}, {"ts": 1773204960000, "open": 0.01789, "high": 0.01789, "low": 0.01787, "close": 0.01787, "volume": 4800.4, "quote_volume": 85.80562, "trades": 3, "taker_buy_volume": 1123.6, "taker_buy_quote": 20.101204}, {"ts": 1773205020000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205080000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 721.3, "quote_volume": 12.896844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205140000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01787, "volume": 6377.8, "quote_volume": 113.937014, "trades": 6, "taker_buy_volume": 386.8, "taker_buy_quote": 6.912116}, {"ts": 1773205200000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 307.8, "quote_volume": 5.500386, "trades": 1, "taker_buy_volume": 307.8, "taker_buy_quote": 5.500386}, {"ts": 1773205260000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205320000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205380000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 1681.0, "quote_volume": 30.00585, "trades": 1, "taker_buy_volume": 1681.0, "taker_buy_quote": 30.00585}, {"ts": 1773205440000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205500000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205560000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 14656.5, "quote_volume": 261.618525, "trades": 3, "taker_buy_volume": 2056.5, "taker_buy_quote": 36.708525}, {"ts": 1773205620000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 4620.3, "quote_volume": 82.433195, "trades": 3, "taker_buy_volume": 704.3, "taker_buy_quote": 12.571755}, {"ts": 1773205680000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 4727.4, "quote_volume": 84.336816, "trades": 2, "taker_buy_volume": 4727.4, "taker_buy_quote": 84.336816}, {"ts": 1773205740000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205800000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 4148.7, "quote_volume": 73.971321, "trades": 3, "taker_buy_volume": 3701.8, "taker_buy_quote": 66.003094}, {"ts": 1773205860000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 1620.1, "quote_volume": 28.886383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205920000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205980000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206040000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206100000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206160000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 1633.4, "quote_volume": 29.123522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206220000, "open": 0.01783, "high": 0.01784, "low": 0.01783, "close": 0.01784, "volume": 12000.0, "quote_volume": 214.017, "trades": 2, "taker_buy_volume": 12000.0, "taker_buy_quote": 214.017}, {"ts": 1773206280000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 6300.0, "quote_volume": 112.203, "trades": 1, "taker_buy_volume": 6300.0, "taker_buy_quote": 112.203}, {"ts": 1773206340000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 14542.2, "quote_volume": 258.987732, "trades": 4, "taker_buy_volume": 13657.2, "taker_buy_quote": 243.234732}, {"ts": 1773206400000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 47577.5, "quote_volume": 847.820407, "trades": 8, "taker_buy_volume": 46622.5, "taker_buy_quote": 830.807894}, {"ts": 1773206460000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 505.6, "quote_volume": 9.014848, "trades": 1, "taker_buy_volume": 505.6, "taker_buy_quote": 9.014848}, {"ts": 1773206520000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206580000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 7445.0, "quote_volume": 132.62468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206640000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206700000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206760000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206820000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 813.9, "quote_volume": 14.495559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206880000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 1500.0, "quote_volume": 26.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206940000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207000000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1880.0, "quote_volume": 33.464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207060000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207120000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207180000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 6300.0, "quote_volume": 112.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207240000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.01779, "volume": 1511.1, "quote_volume": 26.887554, "trades": 2, "taker_buy_volume": 508.5, "taker_buy_quote": 9.0513}, {"ts": 1773207300000, "open": 0.0178, "high": 0.0178, "low": 0.01778, "close": 0.01778, "volume": 7870.5, "quote_volume": 140.016437, "trades": 7, "taker_buy_volume": 1638.5, "taker_buy_quote": 29.1653}, {"ts": 1773207360000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 15976.6, "quote_volume": 284.003201, "trades": 5, "taker_buy_volume": 4053.9, "taker_buy_quote": 72.073822}, {"ts": 1773207420000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 2228.7, "quote_volume": 39.603999, "trades": 1, "taker_buy_volume": 2228.7, "taker_buy_quote": 39.603999}, {"ts": 1773207480000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 848.7, "quote_volume": 15.089886, "trades": 1, "taker_buy_volume": 848.7, "taker_buy_quote": 15.089886}, {"ts": 1773207540000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207600000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 6300.0, "quote_volume": 111.888, "trades": 2, "taker_buy_volume": 6300.0, "taker_buy_quote": 111.888}, {"ts": 1773207660000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 1721.3, "quote_volume": 30.570288, "trades": 2, "taker_buy_volume": 1721.3, "taker_buy_quote": 30.570288}, {"ts": 1773207720000, "open": 0.01775, "high": 0.01776, "low": 0.0177, "close": 0.0177, "volume": 35715.6, "quote_volume": 633.183876, "trades": 14, "taker_buy_volume": 18195.7, "taker_buy_quote": 322.485886}, {"ts": 1773207780000, "open": 0.0177, "high": 0.01773, "low": 0.0177, "close": 0.01772, "volume": 5293.7, "quote_volume": 93.763383, "trades": 7, "taker_buy_volume": 508.5, "taker_buy_quote": 9.015705}, {"ts": 1773207840000, "open": 0.01773, "high": 0.01774, "low": 0.01773, "close": 0.01774, "volume": 1921.0, "quote_volume": 34.07402, "trades": 4, "taker_buy_volume": 1921.0, "taker_buy_quote": 34.07402}, {"ts": 1773207900000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 955.0, "quote_volume": 16.9226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207960000, "open": 0.01772, "high": 0.01772, "low": 0.01771, "close": 0.01771, "volume": 11613.3, "quote_volume": 205.724993, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208020000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 1516.8, "quote_volume": 26.877696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208080000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 449.4, "quote_volume": 7.967862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208140000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208200000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 4434.7, "quote_volume": 78.671578, "trades": 3, "taker_buy_volume": 3934.7, "taker_buy_quote": 69.801578}, {"ts": 1773208260000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208320000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208380000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208440000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 1646.1, "quote_volume": 29.234736, "trades": 1, "taker_buy_volume": 1646.1, "taker_buy_quote": 29.234736}, {"ts": 1773208500000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208560000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208620000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 652.1, "quote_volume": 11.581296, "trades": 1, "taker_buy_volume": 652.1, "taker_buy_quote": 11.581296}, {"ts": 1773208680000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 28019.1, "quote_volume": 497.619216, "trades": 3, "taker_buy_volume": 28019.1, "taker_buy_quote": 497.619216}, {"ts": 1773208740000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208800000, "open": 0.01775, "high": 0.01775, "low": 0.01772, "close": 0.01772, "volume": 21985.7, "quote_volume": 389.964604, "trades": 6, "taker_buy_volume": 9385.7, "taker_buy_quote": 166.503604}, {"ts": 1773208860000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 2423.6, "quote_volume": 42.946192, "trades": 1, "taker_buy_volume": 2423.6, "taker_buy_quote": 42.946192}, {"ts": 1773208920000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208980000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209040000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 2940.0, "quote_volume": 52.0968, "trades": 1, "taker_buy_volume": 2940.0, "taker_buy_quote": 52.0968}, {"ts": 1773209100000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209160000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209220000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 819.3, "quote_volume": 14.534382, "trades": 1, "taker_buy_volume": 819.3, "taker_buy_quote": 14.534382}, {"ts": 1773209280000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209340000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209400000, "open": 0.01776, "high": 0.01776, "low": 0.01775, "close": 0.01775, "volume": 5951.5, "quote_volume": 105.693584, "trades": 4, "taker_buy_volume": 5445.9, "taker_buy_quote": 96.719184}, {"ts": 1773209460000, "open": 0.01776, "high": 0.01779, "low": 0.01776, "close": 0.01779, "volume": 2262.9, "quote_volume": 40.219643, "trades": 4, "taker_buy_volume": 1073.5, "taker_buy_quote": 19.084005}, {"ts": 1773209520000, "open": 0.01777, "high": 0.01779, "low": 0.01777, "close": 0.01779, "volume": 5448.2, "quote_volume": 96.91449, "trades": 4, "taker_buy_volume": 4998.8, "taker_buy_quote": 88.928652}, {"ts": 1773209580000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209640000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209700000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 842.0, "quote_volume": 14.9876, "trades": 1, "taker_buy_volume": 842.0, "taker_buy_quote": 14.9876}, {"ts": 1773209760000, "open": 0.01783, "high": 0.01785, "low": 0.01783, "close": 0.01784, "volume": 61263.6, "quote_volume": 1092.795389, "trades": 10, "taker_buy_volume": 58842.5, "taker_buy_quote": 1049.602965}, {"ts": 1773209820000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 1950.6, "quote_volume": 34.779198, "trades": 1, "taker_buy_volume": 1950.6, "taker_buy_quote": 34.779198}, {"ts": 1773209880000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209940000, "open": 0.01783, "high": 0.01783, "low": 0.0178, "close": 0.0178, "volume": 2486.7, "quote_volume": 44.280114, "trades": 3, "taker_buy_volume": 561.8, "taker_buy_quote": 10.016894}, {"ts": 1773210000000, "open": 0.0178, "high": 0.01782, "low": 0.0178, "close": 0.01782, "volume": 849.8, "quote_volume": 15.134498, "trades": 2, "taker_buy_volume": 402.9, "taker_buy_quote": 7.179678}, {"ts": 1773210060000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 6300.0, "quote_volume": 112.329, "trades": 1, "taker_buy_volume": 6300.0, "taker_buy_quote": 112.329}, {"ts": 1773210120000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 5608.5, "quote_volume": 100.05564, "trades": 1, "taker_buy_volume": 5608.5, "taker_buy_quote": 100.05564}, {"ts": 1773210180000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 2787.0, "quote_volume": 49.72008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210240000, "open": 0.01785, "high": 0.01785, "low": 0.01783, "close": 0.01783, "volume": 946.8, "quote_volume": 16.889206, "trades": 2, "taker_buy_volume": 388.1, "taker_buy_quote": 6.927585}, {"ts": 1773210300000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 2927.0, "quote_volume": 52.21768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210360000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 7418.1, "quote_volume": 132.487266, "trades": 2, "taker_buy_volume": 7418.1, "taker_buy_quote": 132.487266}, {"ts": 1773210420000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 284.7, "quote_volume": 5.090436, "trades": 1, "taker_buy_volume": 284.7, "taker_buy_quote": 5.090436}, {"ts": 1773210480000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 5812.9, "quote_volume": 103.934652, "trades": 2, "taker_buy_volume": 5812.9, "taker_buy_quote": 103.934652}, {"ts": 1773210540000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 446.2, "quote_volume": 7.978056, "trades": 2, "taker_buy_volume": 446.2, "taker_buy_quote": 7.978056}, {"ts": 1773210600000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 2528.0, "quote_volume": 45.15735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210660000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 1236.0, "quote_volume": 22.09968, "trades": 2, "taker_buy_volume": 1236.0, "taker_buy_quote": 22.09968}, {"ts": 1773210720000, "open": 0.01787, "high": 0.01789, "low": 0.01786, "close": 0.01789, "volume": 9109.0, "quote_volume": 162.784544, "trades": 6, "taker_buy_volume": 8041.6, "taker_buy_quote": 143.715752}, {"ts": 1773210780000, "open": 0.01788, "high": 0.01793, "low": 0.01788, "close": 0.01791, "volume": 249631.1, "quote_volume": 4470.611288, "trades": 33, "taker_buy_volume": 247334.0, "taker_buy_quote": 4429.510649}, {"ts": 1773210840000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 552.0, "quote_volume": 9.89184, "trades": 1, "taker_buy_volume": 552.0, "taker_buy_quote": 9.89184}, {"ts": 1773210900000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210960000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211020000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 715.8, "quote_volume": 12.819978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211080000, "open": 0.01791, "high": 0.01795, "low": 0.01791, "close": 0.01794, "volume": 117778.6, "quote_volume": 2113.020297, "trades": 17, "taker_buy_volume": 111478.6, "taker_buy_quote": 1999.998297}, {"ts": 1773211140000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211200000, "open": 0.01798, "high": 0.01798, "low": 0.01795, "close": 0.01795, "volume": 2193.6, "quote_volume": 39.390204, "trades": 3, "taker_buy_volume": 502.8, "taker_buy_quote": 9.040344}, {"ts": 1773211260000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211320000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01794, "volume": 11121.0, "quote_volume": 199.57374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211380000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 676.2, "quote_volume": 12.131028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211440000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211500000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 3639.0, "quote_volume": 65.21088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211560000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211620000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 614.5, "quote_volume": 11.02413, "trades": 1, "taker_buy_volume": 614.5, "taker_buy_quote": 11.02413}, {"ts": 1773211680000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 2906.0, "quote_volume": 52.10458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211740000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211800000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211860000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 13082.3, "quote_volume": 235.302577, "trades": 5, "taker_buy_volume": 6782.3, "taker_buy_quote": 122.028577}, {"ts": 1773211920000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 34693.8, "quote_volume": 625.064536, "trades": 9, "taker_buy_volume": 27116.3, "taker_buy_quote": 488.517986}, {"ts": 1773211980000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212040000, "open": 0.01805, "high": 0.01807, "low": 0.01805, "close": 0.01807, "volume": 5253.0, "quote_volume": 94.88171, "trades": 3, "taker_buy_volume": 3253.0, "taker_buy_quote": 58.78171}, {"ts": 1773212100000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 1999.0, "quote_volume": 36.111375, "trades": 4, "taker_buy_volume": 943.5, "taker_buy_quote": 17.049045}, {"ts": 1773212160000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 6997.0, "quote_volume": 126.29585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212220000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 734.6, "quote_volume": 13.252184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212280000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 11373.0, "quote_volume": 205.1975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212340000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 10841.0, "quote_volume": 195.41782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212400000, "open": 0.01802, "high": 0.01804, "low": 0.01801, "close": 0.01804, "volume": 8599.8, "quote_volume": 154.998702, "trades": 7, "taker_buy_volume": 4147.8, "taker_buy_quote": 74.795922}, {"ts": 1773212460000, "open": 0.01804, "high": 0.01807, "low": 0.01804, "close": 0.01807, "volume": 30830.4, "quote_volume": 556.462492, "trades": 7, "taker_buy_volume": 24305.4, "taker_buy_quote": 438.723542}, {"ts": 1773212520000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01805, "volume": 5065.3, "quote_volume": 91.409159, "trades": 4, "taker_buy_volume": 3114.7, "taker_buy_quote": 56.220335}, {"ts": 1773212580000, "open": 0.01803, "high": 0.01804, "low": 0.01802, "close": 0.01802, "volume": 20088.7, "quote_volume": 362.148954, "trades": 8, "taker_buy_volume": 1229.0, "taker_buy_quote": 22.17116}, {"ts": 1773212640000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01802, "volume": 3240.2, "quote_volume": 58.394419, "trades": 6, "taker_buy_volume": 1005.6, "taker_buy_quote": 18.130968}, {"ts": 1773212700000, "open": 0.01803, "high": 0.01806, "low": 0.01802, "close": 0.01806, "volume": 24854.4, "quote_volume": 448.822803, "trades": 6, "taker_buy_volume": 6746.9, "taker_buy_quote": 121.835607}, {"ts": 1773212760000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 497.2, "quote_volume": 8.97446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212820000, "open": 0.01805, "high": 0.01805, "low": 0.01803, "close": 0.01803, "volume": 20535.4, "quote_volume": 370.484633, "trades": 8, "taker_buy_volume": 1952.3, "taker_buy_quote": 35.219492}, {"ts": 1773212880000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 389.4, "quote_volume": 7.020882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212940000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 23539.5, "quote_volume": 424.65258, "trades": 4, "taker_buy_volume": 23539.5, "taker_buy_quote": 424.65258}, {"ts": 1773213000000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 28443.6, "quote_volume": 513.691416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213060000, "open": 0.01804, "high": 0.01804, "low": 0.01802, "close": 0.01802, "volume": 17388.0, "quote_volume": 313.568594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213120000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213180000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213240000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1857.9, "quote_volume": 33.497937, "trades": 2, "taker_buy_volume": 1857.9, "taker_buy_quote": 33.497937}, {"ts": 1773213300000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 6852.5, "quote_volume": 123.476525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213360000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 442.0, "quote_volume": 7.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213420000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 1906.9, "quote_volume": 34.37327, "trades": 3, "taker_buy_volume": 1906.9, "taker_buy_quote": 34.37327}, {"ts": 1773213480000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213540000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213600000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213660000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 9525.7, "quote_volume": 171.99424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213720000, "open": 0.01805, "high": 0.01807, "low": 0.01805, "close": 0.01806, "volume": 49927.7, "quote_volume": 901.845995, "trades": 6, "taker_buy_volume": 21473.3, "taker_buy_quote": 388.022531}, {"ts": 1773213780000, "open": 0.01806, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 32122.1, "quote_volume": 580.144009, "trades": 9, "taker_buy_volume": 8443.0, "taker_buy_quote": 152.547254}, {"ts": 1773213840000, "open": 0.01804, "high": 0.01806, "low": 0.01804, "close": 0.01804, "volume": 42284.3, "quote_volume": 763.000413, "trades": 7, "taker_buy_volume": 3503.3, "taker_buy_quote": 63.225015}, {"ts": 1773213900000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 9320.8, "quote_volume": 168.24044, "trades": 3, "taker_buy_volume": 9320.8, "taker_buy_quote": 168.24044}, {"ts": 1773213960000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 6300.0, "quote_volume": 113.778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214020000, "open": 0.01805, "high": 0.01806, "low": 0.01805, "close": 0.01806, "volume": 9770.9, "quote_volume": 176.399454, "trades": 2, "taker_buy_volume": 9770.9, "taker_buy_quote": 176.399454}, {"ts": 1773214080000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 6300.0, "quote_volume": 113.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214140000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 1151.9, "quote_volume": 20.785718, "trades": 2, "taker_buy_volume": 544.2, "taker_buy_quote": 9.82281}, {"ts": 1773214200000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214260000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 2733.1, "quote_volume": 49.305124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214320000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 6300.0, "quote_volume": 113.841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214380000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 5571.0, "quote_volume": 100.50084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214440000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 18900.0, "quote_volume": 340.956, "trades": 3, "taker_buy_volume": 12600.0, "taker_buy_quote": 227.304}, {"ts": 1773214500000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 732.9, "quote_volume": 13.221516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214560000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214620000, "open": 0.01803, "high": 0.01804, "low": 0.01803, "close": 0.01804, "volume": 8369.8, "quote_volume": 150.982592, "trades": 4, "taker_buy_volume": 1375.0, "taker_buy_quote": 24.805}, {"ts": 1773214680000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 13005.7, "quote_volume": 234.492771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214740000, "open": 0.01803, "high": 0.01804, "low": 0.01803, "close": 0.01804, "volume": 4562.9, "quote_volume": 82.289322, "trades": 2, "taker_buy_volume": 2023.5, "taker_buy_quote": 36.50394}, {"ts": 1773214800000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 18525.3, "quote_volume": 334.381665, "trades": 1, "taker_buy_volume": 18525.3, "taker_buy_quote": 334.381665}, {"ts": 1773214860000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 23102.5, "quote_volume": 417.23115, "trades": 4, "taker_buy_volume": 954.2, "taker_buy_quote": 17.232852}, {"ts": 1773214920000, "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01807, "volume": 3383.9, "quote_volume": 61.117912, "trades": 3, "taker_buy_volume": 3383.9, "taker_buy_quote": 61.117912}, {"ts": 1773214980000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215040000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 900.0, "quote_volume": 16.245, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 16.245}, {"ts": 1773215100000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215160000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 285.9, "quote_volume": 5.160495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215220000, "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 14827.5, "quote_volume": 267.856189, "trades": 4, "taker_buy_volume": 12600.0, "taker_buy_quote": 227.619}, {"ts": 1773215280000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 5531.3, "quote_volume": 100.005904, "trades": 2, "taker_buy_volume": 5531.3, "taker_buy_quote": 100.005904}, {"ts": 1773215340000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 2104.7, "quote_volume": 38.073464, "trades": 4, "taker_buy_volume": 1552.2, "taker_buy_quote": 28.084264}, {"ts": 1773215400000, "open": 0.01809, "high": 0.01812, "low": 0.01809, "close": 0.01812, "volume": 26245.6, "quote_volume": 475.28397, "trades": 7, "taker_buy_volume": 22143.9, "taker_buy_quote": 400.961166}, {"ts": 1773215460000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 5046.9, "quote_volume": 91.503134, "trades": 4, "taker_buy_volume": 283.7, "taker_buy_quote": 5.146318}, {"ts": 1773215520000, "open": 0.01814, "high": 0.01815, "low": 0.01813, "close": 0.01813, "volume": 22343.4, "quote_volume": 405.355128, "trades": 4, "taker_buy_volume": 21432.0, "taker_buy_quote": 388.831446}, {"ts": 1773215580000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 4181.7, "quote_volume": 75.814221, "trades": 1, "taker_buy_volume": 4181.7, "taker_buy_quote": 75.814221}, {"ts": 1773215640000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215700000, "open": 0.01813, "high": 0.01815, "low": 0.01813, "close": 0.01815, "volume": 3579.6, "quote_volume": 64.962874, "trades": 5, "taker_buy_volume": 3236.3, "taker_buy_quote": 58.738845}, {"ts": 1773215760000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215820000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 728.2, "quote_volume": 13.202266, "trades": 1, "taker_buy_volume": 728.2, "taker_buy_quote": 13.202266}, {"ts": 1773215880000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 6300.0, "quote_volume": 114.156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215940000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01812, "volume": 14960.1, "quote_volume": 271.082518, "trades": 6, "taker_buy_volume": 14960.1, "taker_buy_quote": 271.082518}, {"ts": 1773216000000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 1434.1, "quote_volume": 25.947869, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 9.05}, {"ts": 1773216060000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216120000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 14177.6, "quote_volume": 256.898112, "trades": 4, "taker_buy_volume": 7877.6, "taker_buy_quote": 142.742112}, {"ts": 1773216180000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 2051.0, "quote_volume": 37.22565, "trades": 1, "taker_buy_volume": 2051.0, "taker_buy_quote": 37.22565}, {"ts": 1773216240000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 950.3, "quote_volume": 17.247945, "trades": 1, "taker_buy_volume": 950.3, "taker_buy_quote": 17.247945}, {"ts": 1773216300000, "open": 0.01813, "high": 0.01815, "low": 0.01813, "close": 0.01815, "volume": 1587.4, "quote_volume": 28.789294, "trades": 2, "taker_buy_volume": 1587.4, "taker_buy_quote": 28.789294}, {"ts": 1773216360000, "open": 0.01814, "high": 0.01814, "low": 0.01811, "close": 0.01811, "volume": 2148.7, "quote_volume": 38.944418, "trades": 4, "taker_buy_volume": 1599.2, "taker_buy_quote": 28.987478}, {"ts": 1773216420000, "open": 0.01813, "high": 0.01815, "low": 0.0181, "close": 0.01815, "volume": 43761.9, "quote_volume": 792.801106, "trades": 11, "taker_buy_volume": 42344.7, "taker_buy_quote": 767.111001}, {"ts": 1773216480000, "open": 0.01815, "high": 0.01815, "low": 0.01811, "close": 0.01811, "volume": 10440.4, "quote_volume": 189.404716, "trades": 6, "taker_buy_volume": 1971.3, "taker_buy_quote": 35.779095}, {"ts": 1773216540000, "open": 0.01815, "high": 0.0182, "low": 0.01815, "close": 0.0182, "volume": 6812.9, "quote_volume": 123.71915, "trades": 2, "taker_buy_volume": 6812.9, "taker_buy_quote": 123.71915}, {"ts": 1773216600000, "open": 0.01821, "high": 0.01824, "low": 0.01821, "close": 0.01824, "volume": 8787.6, "quote_volume": 160.137069, "trades": 5, "taker_buy_volume": 6787.6, "taker_buy_quote": 123.657069}, {"ts": 1773216660000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 2964.0, "quote_volume": 54.093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216720000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 2041.6, "quote_volume": 37.197952, "trades": 2, "taker_buy_volume": 439.6, "taker_buy_quote": 8.009512}, {"ts": 1773216780000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.01821, "volume": 2151.5, "quote_volume": 39.163377, "trades": 4, "taker_buy_volume": 2151.5, "taker_buy_quote": 39.163377}, {"ts": 1773216840000, "open": 0.01821, "high": 0.01824, "low": 0.01821, "close": 0.01821, "volume": 23973.4, "quote_volume": 436.584121, "trades": 5, "taker_buy_volume": 22383.2, "taker_buy_quote": 407.614557}, {"ts": 1773216900000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216960000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217020000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 7858.5, "quote_volume": 143.48121, "trades": 5, "taker_buy_volume": 7858.5, "taker_buy_quote": 143.48121}, {"ts": 1773217080000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1629.3, "quote_volume": 29.702139, "trades": 1, "taker_buy_volume": 1629.3, "taker_buy_quote": 29.702139}, {"ts": 1773217140000, "open": 0.01822, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 7240.8, "quote_volume": 131.853723, "trades": 4, "taker_buy_volume": 1753.9, "taker_buy_quote": 31.937274}, {"ts": 1773217200000, "open": 0.0182, "high": 0.01821, "low": 0.01819, "close": 0.01821, "volume": 1598.9, "quote_volume": 29.098356, "trades": 3, "taker_buy_volume": 994.5, "taker_buy_quote": 18.10432}, {"ts": 1773217260000, "open": 0.01822, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 1981.4, "quote_volume": 36.077535, "trades": 4, "taker_buy_volume": 607.7, "taker_buy_quote": 11.072294}, {"ts": 1773217320000, "open": 0.01821, "high": 0.01825, "low": 0.01821, "close": 0.01825, "volume": 16435.6, "quote_volume": 299.617158, "trades": 4, "taker_buy_volume": 409.6, "taker_buy_quote": 7.4752}, {"ts": 1773217380000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217440000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217500000, "open": 0.01821, "high": 0.01821, "low": 0.01803, "close": 0.0181, "volume": 520232.1, "quote_volume": 9442.80842, "trades": 162, "taker_buy_volume": 54234.5, "taker_buy_quote": 982.35714}, {"ts": 1773217560000, "open": 0.0181, "high": 0.01811, "low": 0.01805, "close": 0.01811, "volume": 102930.9, "quote_volume": 1862.537929, "trades": 33, "taker_buy_volume": 83790.0, "taker_buy_quote": 1516.442166}, {"ts": 1773217620000, "open": 0.01808, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 2000.0, "quote_volume": 36.165, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 9.045}, {"ts": 1773217680000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 944.4, "quote_volume": 17.060308, "trades": 2, "taker_buy_volume": 944.4, "taker_buy_quote": 17.060308}, {"ts": 1773217740000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217800000, "open": 0.01807, "high": 0.01807, "low": 0.01805, "close": 0.01807, "volume": 46353.4, "quote_volume": 836.907876, "trades": 12, "taker_buy_volume": 23302.8, "taker_buy_quote": 420.754806}, {"ts": 1773217860000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 10149.0, "quote_volume": 183.18945, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217920000, "open": 0.01806, "high": 0.01808, "low": 0.01806, "close": 0.01808, "volume": 92227.6, "quote_volume": 1666.431819, "trades": 14, "taker_buy_volume": 92227.6, "taker_buy_quote": 1666.431819}, {"ts": 1773217980000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218040000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1993.3, "quote_volume": 35.979065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218100000, "open": 0.01804, "high": 0.01806, "low": 0.01804, "close": 0.01806, "volume": 2500.0, "quote_volume": 45.12, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.06}, {"ts": 1773218160000, "open": 0.01806, "high": 0.01808, "low": 0.01806, "close": 0.01806, "volume": 19293.6, "quote_volume": 348.58069, "trades": 9, "taker_buy_volume": 15004.1, "taker_buy_quote": 271.11232}, {"ts": 1773218220000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 6300.0, "quote_volume": 113.841, "trades": 1, "taker_buy_volume": 6300.0, "taker_buy_quote": 113.841}, {"ts": 1773218280000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 438.0, "quote_volume": 7.9059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218340000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 9288.5, "quote_volume": 168.028965, "trades": 6, "taker_buy_volume": 9288.5, "taker_buy_quote": 168.028965}, {"ts": 1773218400000, "open": 0.0181, "high": 0.01813, "low": 0.0181, "close": 0.01813, "volume": 5124.4, "quote_volume": 92.800694, "trades": 6, "taker_buy_volume": 3421.0, "taker_buy_quote": 61.94113}, {"ts": 1773218460000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 2767.4, "quote_volume": 50.189597, "trades": 4, "taker_buy_volume": 2163.0, "taker_buy_quote": 39.231825}, {"ts": 1773218520000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 5514.2, "quote_volume": 100.08278, "trades": 4, "taker_buy_volume": 5514.2, "taker_buy_quote": 100.08278}, {"ts": 1773218580000, "open": 0.01818, "high": 0.01818, "low": 0.01816, "close": 0.01817, "volume": 53791.0, "quote_volume": 977.342774, "trades": 19, "taker_buy_volume": 28066.4, "taker_buy_quote": 510.058038}, {"ts": 1773218640000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 1800.0, "quote_volume": 32.724, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 32.724}, {"ts": 1773218700000, "open": 0.01818, "high": 0.01824, "low": 0.01818, "close": 0.01823, "volume": 209816.4, "quote_volume": 3823.809915, "trades": 29, "taker_buy_volume": 209379.2, "taker_buy_quote": 3815.839759}, {"ts": 1773218760000, "open": 0.01823, "high": 0.01827, "low": 0.01823, "close": 0.01825, "volume": 22235.1, "quote_volume": 405.787543, "trades": 10, "taker_buy_volume": 1868.2, "taker_buy_quote": 34.127618}, {"ts": 1773218820000, "open": 0.01823, "high": 0.01825, "low": 0.01823, "close": 0.01824, "volume": 2260.0, "quote_volume": 41.216414, "trades": 4, "taker_buy_volume": 439.6, "taker_buy_quote": 8.0227}, {"ts": 1773218880000, "open": 0.01823, "high": 0.01823, "low": 0.01817, "close": 0.01819, "volume": 50877.0, "quote_volume": 925.228912, "trades": 10, "taker_buy_volume": 552.5, "taker_buy_quote": 10.049975}, {"ts": 1773218940000, "open": 0.01817, "high": 0.01818, "low": 0.01816, "close": 0.01816, "volume": 30779.4, "quote_volume": 559.097755, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219000000, "open": 0.01816, "high": 0.01817, "low": 0.01816, "close": 0.01817, "volume": 1049.7, "quote_volume": 19.068077, "trades": 2, "taker_buy_volume": 1049.7, "taker_buy_quote": 19.068077}, {"ts": 1773219060000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 3415.0, "quote_volume": 62.0847, "trades": 1, "taker_buy_volume": 3415.0, "taker_buy_quote": 62.0847}, {"ts": 1773219120000, "open": 0.01815, "high": 0.01815, "low": 0.01813, "close": 0.01813, "volume": 6060.7, "quote_volume": 109.990675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219180000, "open": 0.01819, "high": 0.0182, "low": 0.01818, "close": 0.01819, "volume": 49975.8, "quote_volume": 909.212722, "trades": 13, "taker_buy_volume": 43184.0, "taker_buy_quote": 785.73288}, {"ts": 1773219240000, "open": 0.01819, "high": 0.0182, "low": 0.01817, "close": 0.01817, "volume": 14672.1, "quote_volume": 266.907057, "trades": 3, "taker_buy_volume": 12600.0, "taker_buy_quote": 229.257}, {"ts": 1773219300000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219360000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 5500.5, "quote_volume": 99.99909, "trades": 2, "taker_buy_volume": 5500.5, "taker_buy_quote": 99.99909}, {"ts": 1773219420000, "open": 0.01819, "high": 0.01822, "low": 0.01819, "close": 0.01822, "volume": 14060.2, "quote_volume": 255.982657, "trades": 8, "taker_buy_volume": 6861.6, "taker_buy_quote": 124.977123}, {"ts": 1773219480000, "open": 0.01824, "high": 0.01824, "low": 0.01822, "close": 0.01822, "volume": 7743.6, "quote_volume": 141.2225, "trades": 4, "taker_buy_volume": 6705.4, "taker_buy_quote": 122.306496}, {"ts": 1773219540000, "open": 0.01822, "high": 0.01827, "low": 0.01822, "close": 0.01827, "volume": 52329.3, "quote_volume": 953.984069, "trades": 9, "taker_buy_volume": 51400.3, "taker_buy_quote": 937.057689}, {"ts": 1773219600000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1150.7, "quote_volume": 21.011782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219660000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 14423.0, "quote_volume": 263.8149, "trades": 5, "taker_buy_volume": 8123.0, "taker_buy_quote": 148.6509}, {"ts": 1773219720000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 2201.0, "quote_volume": 40.21227, "trades": 1, "taker_buy_volume": 2201.0, "taker_buy_quote": 40.21227}, {"ts": 1773219780000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219840000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1749.0, "quote_volume": 31.91925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219900000, "open": 0.01822, "high": 0.01822, "low": 0.01819, "close": 0.01819, "volume": 66610.6, "quote_volume": 1211.862203, "trades": 7, "taker_buy_volume": 2538.5, "taker_buy_quote": 46.226085}, {"ts": 1773219960000, "open": 0.01819, "high": 0.01821, "low": 0.01816, "close": 0.01816, "volume": 59524.4, "quote_volume": 1083.408068, "trades": 15, "taker_buy_volume": 57351.0, "taker_buy_quote": 1043.892054}, {"ts": 1773220020000, "open": 0.01816, "high": 0.01823, "low": 0.01816, "close": 0.01823, "volume": 9276.0, "quote_volume": 168.791823, "trades": 7, "taker_buy_volume": 7239.2, "taker_buy_quote": 131.763936}, {"ts": 1773220080000, "open": 0.01821, "high": 0.01824, "low": 0.01821, "close": 0.01824, "volume": 2046.8, "quote_volume": 37.317228, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.36}, {"ts": 1773220140000, "open": 0.01824, "high": 0.01827, "low": 0.01824, "close": 0.01827, "volume": 58670.4, "quote_volume": 1071.251665, "trades": 11, "taker_buy_volume": 58670.4, "taker_buy_quote": 1071.251665}, {"ts": 1773220200000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 11747.0, "quote_volume": 215.0155, "trades": 5, "taker_buy_volume": 11747.0, "taker_buy_quote": 215.0155}, {"ts": 1773220260000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 10023.1, "quote_volume": 183.557148, "trades": 7, "taker_buy_volume": 5544.0, "taker_buy_quote": 101.500036}, {"ts": 1773220320000, "open": 0.01834, "high": 0.0184, "low": 0.01832, "close": 0.01837, "volume": 423405.1, "quote_volume": 7773.971277, "trades": 58, "taker_buy_volume": 371554.3, "taker_buy_quote": 6822.944812}, {"ts": 1773220380000, "open": 0.01837, "high": 0.01837, "low": 0.01834, "close": 0.01834, "volume": 1473.0, "quote_volume": 27.045966, "trades": 3, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.071734}, {"ts": 1773220440000, "open": 0.01837, "high": 0.01841, "low": 0.01837, "close": 0.0184, "volume": 111490.2, "quote_volume": 2050.097426, "trades": 22, "taker_buy_volume": 87938.7, "taker_buy_quote": 1616.857592}, {"ts": 1773220500000, "open": 0.0184, "high": 0.01843, "low": 0.01839, "close": 0.01841, "volume": 94344.8, "quote_volume": 1737.720473, "trades": 16, "taker_buy_volume": 39994.0, "taker_buy_quote": 736.354886}, {"ts": 1773220560000, "open": 0.01843, "high": 0.01843, "low": 0.01839, "close": 0.01839, "volume": 5354.5, "quote_volume": 98.543843, "trades": 8, "taker_buy_volume": 489.1, "taker_buy_quote": 9.004331}, {"ts": 1773220620000, "open": 0.01838, "high": 0.01841, "low": 0.01838, "close": 0.01839, "volume": 3101.9, "quote_volume": 57.053879, "trades": 6, "taker_buy_volume": 1202.2, "taker_buy_quote": 22.132502}, {"ts": 1773220680000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220740000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 9420.6, "quote_volume": 173.264834, "trades": 5, "taker_buy_volume": 526.0, "taker_buy_quote": 9.67314}, {"ts": 1773220800000, "open": 0.0184, "high": 0.01844, "low": 0.0184, "close": 0.01843, "volume": 24878.9, "quote_volume": 458.681212, "trades": 10, "taker_buy_volume": 5422.0, "taker_buy_quote": 99.98168}, {"ts": 1773220860000, "open": 0.01844, "high": 0.01848, "low": 0.01844, "close": 0.01848, "volume": 12235.8, "quote_volume": 225.718152, "trades": 8, "taker_buy_volume": 10735.8, "taker_buy_quote": 197.998152}, {"ts": 1773220920000, "open": 0.0185, "high": 0.01851, "low": 0.01848, "close": 0.01849, "volume": 6287.3, "quote_volume": 116.310191, "trades": 5, "taker_buy_volume": 5448.6, "taker_buy_quote": 100.80615}, {"ts": 1773220980000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 4402.8, "quote_volume": 81.476505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221040000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 4196.6, "quote_volume": 77.679066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221100000, "open": 0.0185, "high": 0.01851, "low": 0.01847, "close": 0.01851, "volume": 38654.3, "quote_volume": 714.69838, "trades": 13, "taker_buy_volume": 9202.9, "taker_buy_quote": 170.082636}, {"ts": 1773221160000, "open": 0.01851, "high": 0.01852, "low": 0.01849, "close": 0.01849, "volume": 24981.4, "quote_volume": 462.210687, "trades": 10, "taker_buy_volume": 10004.8, "taker_buy_quote": 185.199174}, {"ts": 1773221220000, "open": 0.0185, "high": 0.01854, "low": 0.0185, "close": 0.01851, "volume": 71613.2, "quote_volume": 1326.088721, "trades": 13, "taker_buy_volume": 68880.4, "taker_buy_quote": 1275.528473}, {"ts": 1773221280000, "open": 0.01854, "high": 0.01863, "low": 0.01854, "close": 0.01862, "volume": 140412.4, "quote_volume": 2613.315499, "trades": 52, "taker_buy_volume": 85249.0, "taker_buy_quote": 1586.536852}, {"ts": 1773221340000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 18267.8, "quote_volume": 340.064542, "trades": 7, "taker_buy_volume": 10312.6, "taker_buy_quote": 191.938718}, {"ts": 1773221400000, "open": 0.01863, "high": 0.01867, "low": 0.01861, "close": 0.01864, "volume": 101294.8, "quote_volume": 1888.365806, "trades": 20, "taker_buy_volume": 49787.5, "taker_buy_quote": 928.490019}, {"ts": 1773221460000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 8938.8, "quote_volume": 166.26168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221520000, "open": 0.01863, "high": 0.01863, "low": 0.0186, "close": 0.0186, "volume": 4968.7, "quote_volume": 92.461316, "trades": 5, "taker_buy_volume": 1129.0, "taker_buy_quote": 21.03327}, {"ts": 1773221580000, "open": 0.01859, "high": 0.01872, "low": 0.01859, "close": 0.0187, "volume": 150105.8, "quote_volume": 2804.883085, "trades": 60, "taker_buy_volume": 100006.2, "taker_buy_quote": 1868.608775}, {"ts": 1773221640000, "open": 0.0187, "high": 0.01878, "low": 0.0187, "close": 0.01872, "volume": 289828.1, "quote_volume": 5431.759169, "trades": 99, "taker_buy_volume": 211538.2, "taker_buy_quote": 3966.455801}, {"ts": 1773221700000, "open": 0.01872, "high": 0.01876, "low": 0.01863, "close": 0.01863, "volume": 78373.0, "quote_volume": 1465.657586, "trades": 40, "taker_buy_volume": 25197.6, "taker_buy_quote": 471.740681}, {"ts": 1773221760000, "open": 0.01866, "high": 0.0187, "low": 0.01865, "close": 0.01869, "volume": 5230.2, "quote_volume": 97.674257, "trades": 8, "taker_buy_volume": 2546.6, "taker_buy_quote": 47.579788}, {"ts": 1773221820000, "open": 0.01869, "high": 0.01872, "low": 0.01868, "close": 0.01872, "volume": 53656.7, "quote_volume": 1003.481535, "trades": 15, "taker_buy_volume": 8429.2, "taker_buy_quote": 157.769342}, {"ts": 1773221880000, "open": 0.01874, "high": 0.01874, "low": 0.01872, "close": 0.01872, "volume": 64817.6, "quote_volume": 1213.873407, "trades": 11, "taker_buy_volume": 5336.1, "taker_buy_quote": 99.998514}, {"ts": 1773221940000, "open": 0.01871, "high": 0.01876, "low": 0.01871, "close": 0.01875, "volume": 40800.0, "quote_volume": 764.922125, "trades": 15, "taker_buy_volume": 20335.0, "taker_buy_quote": 381.360213}, {"ts": 1773222000000, "open": 0.01875, "high": 0.01878, "low": 0.01875, "close": 0.01876, "volume": 35644.1, "quote_volume": 668.821119, "trades": 25, "taker_buy_volume": 23906.4, "taker_buy_quote": 448.591702}, {"ts": 1773222060000, "open": 0.01879, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 11537.6, "quote_volume": 216.774412, "trades": 5, "taker_buy_volume": 3210.1, "taker_buy_quote": 60.320962}, {"ts": 1773222120000, "open": 0.01875, "high": 0.01875, "low": 0.01871, "close": 0.01873, "volume": 25647.2, "quote_volume": 480.251731, "trades": 8, "taker_buy_volume": 9929.2, "taker_buy_quote": 185.979243}, {"ts": 1773222180000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 6654.6, "quote_volume": 124.707204, "trades": 2, "taker_buy_volume": 6654.6, "taker_buy_quote": 124.707204}, {"ts": 1773222240000, "open": 0.01875, "high": 0.01875, "low": 0.01872, "close": 0.01872, "volume": 25902.3, "quote_volume": 485.053559, "trades": 9, "taker_buy_volume": 2611.1, "taker_buy_quote": 48.879792}, {"ts": 1773222300000, "open": 0.01874, "high": 0.01879, "low": 0.01874, "close": 0.01878, "volume": 43395.1, "quote_volume": 814.781691, "trades": 15, "taker_buy_volume": 38909.7, "taker_buy_quote": 730.565295}, {"ts": 1773222360000, "open": 0.01879, "high": 0.01882, "low": 0.01876, "close": 0.01879, "volume": 71467.1, "quote_volume": 1342.788142, "trades": 20, "taker_buy_volume": 44386.5, "taker_buy_quote": 834.096279}, {"ts": 1773222420000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 1198.4, "quote_volume": 22.493968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222480000, "open": 0.01878, "high": 0.01882, "low": 0.01878, "close": 0.01881, "volume": 110159.9, "quote_volume": 2070.806548, "trades": 25, "taker_buy_volume": 25952.1, "taker_buy_quote": 488.361341}, {"ts": 1773222540000, "open": 0.01882, "high": 0.01887, "low": 0.0188, "close": 0.01881, "volume": 46442.6, "quote_volume": 874.57014, "trades": 21, "taker_buy_volume": 28512.7, "taker_buy_quote": 537.065643}, {"ts": 1773222600000, "open": 0.01878, "high": 0.01879, "low": 0.0187, "close": 0.01876, "volume": 110812.3, "quote_volume": 2076.129085, "trades": 23, "taker_buy_volume": 32450.7, "taker_buy_quote": 608.158659}, {"ts": 1773222660000, "open": 0.01875, "high": 0.01877, "low": 0.01854, "close": 0.01865, "volume": 979501.4, "quote_volume": 18308.619898, "trades": 151, "taker_buy_volume": 497221.2, "taker_buy_quote": 9302.154584}, {"ts": 1773222720000, "open": 0.01865, "high": 0.01865, "low": 0.01861, "close": 0.01862, "volume": 57582.0, "quote_volume": 1072.276581, "trades": 14, "taker_buy_volume": 54427.7, "taker_buy_quote": 1013.543515}, {"ts": 1773222780000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.01862, "volume": 22932.5, "quote_volume": 426.785511, "trades": 9, "taker_buy_volume": 20858.9, "taker_buy_quote": 388.216551}, {"ts": 1773222840000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222900000, "open": 0.01866, "high": 0.01866, "low": 0.01863, "close": 0.01863, "volume": 21953.7, "quote_volume": 409.628139, "trades": 6, "taker_buy_volume": 20738.4, "taker_buy_quote": 386.978544}, {"ts": 1773222960000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 419.5, "quote_volume": 7.8027, "trades": 1, "taker_buy_volume": 419.5, "taker_buy_quote": 7.8027}, {"ts": 1773223020000, "open": 0.01854, "high": 0.01855, "low": 0.01852, "close": 0.01855, "volume": 20430.3, "quote_volume": 378.787544, "trades": 7, "taker_buy_volume": 2914.8, "taker_buy_quote": 54.058776}, {"ts": 1773223080000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 5395.1, "quote_volume": 100.133056, "trades": 1, "taker_buy_volume": 5395.1, "taker_buy_quote": 100.133056}, {"ts": 1773223140000, "open": 0.01858, "high": 0.01862, "low": 0.01858, "close": 0.01862, "volume": 11414.7, "quote_volume": 212.111166, "trades": 2, "taker_buy_volume": 10763.7, "taker_buy_quote": 199.989546}, {"ts": 1773223200000, "open": 0.01863, "high": 0.01866, "low": 0.01863, "close": 0.01866, "volume": 25479.3, "quote_volume": 474.930166, "trades": 6, "taker_buy_volume": 1082.1, "taker_buy_quote": 20.174265}, {"ts": 1773223260000, "open": 0.01866, "high": 0.01868, "low": 0.01864, "close": 0.01866, "volume": 74508.0, "quote_volume": 1390.863218, "trades": 14, "taker_buy_volume": 73008.0, "taker_buy_quote": 1362.903218}, {"ts": 1773223320000, "open": 0.01866, "high": 0.01868, "low": 0.01866, "close": 0.01866, "volume": 36217.6, "quote_volume": 676.200931, "trades": 6, "taker_buy_volume": 21093.5, "taker_buy_quote": 393.856435}, {"ts": 1773223380000, "open": 0.01868, "high": 0.01874, "low": 0.01868, "close": 0.01874, "volume": 25934.4, "quote_volume": 485.100467, "trades": 11, "taker_buy_volume": 25349.3, "taker_buy_quote": 474.135693}, {"ts": 1773223440000, "open": 0.01876, "high": 0.01876, "low": 0.01875, "close": 0.01875, "volume": 31341.4, "quote_volume": 587.66625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223500000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223560000, "open": 0.01877, "high": 0.01877, "low": 0.01868, "close": 0.01868, "volume": 22647.7, "quote_volume": 424.579889, "trades": 5, "taker_buy_volume": 16506.7, "taker_buy_quote": 309.830759}, {"ts": 1773223620000, "open": 0.0187, "high": 0.01873, "low": 0.0187, "close": 0.01871, "volume": 75391.3, "quote_volume": 1411.147902, "trades": 16, "taker_buy_volume": 72751.6, "taker_buy_quote": 1361.742212}, {"ts": 1773223680000, "open": 0.01869, "high": 0.01876, "low": 0.01869, "close": 0.01873, "volume": 95282.6, "quote_volume": 1786.023929, "trades": 17, "taker_buy_volume": 16448.5, "taker_buy_quote": 308.181057}, {"ts": 1773223740000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 10000.0, "quote_volume": 187.9, "trades": 2, "taker_buy_volume": 10000.0, "taker_buy_quote": 187.9}, {"ts": 1773223800000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.01881, "volume": 8805.9, "quote_volume": 165.543393, "trades": 4, "taker_buy_volume": 4548.4, "taker_buy_quote": 85.544968}, {"ts": 1773223860000, "open": 0.01881, "high": 0.01883, "low": 0.01879, "close": 0.01883, "volume": 135189.4, "quote_volume": 2542.82795, "trades": 26, "taker_buy_volume": 68368.3, "taker_buy_quote": 1286.442864}, {"ts": 1773223920000, "open": 0.01879, "high": 0.01879, "low": 0.01871, "close": 0.01873, "volume": 77365.6, "quote_volume": 1449.139012, "trades": 21, "taker_buy_volume": 53518.9, "taker_buy_quote": 1001.846729}, {"ts": 1773223980000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 1066.6, "quote_volume": 19.956086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224040000, "open": 0.01873, "high": 0.01875, "low": 0.01872, "close": 0.01875, "volume": 58766.1, "quote_volume": 1101.350556, "trades": 10, "taker_buy_volume": 58004.9, "taker_buy_quote": 1087.100892}, {"ts": 1773224100000, "open": 0.01873, "high": 0.01874, "low": 0.01871, "close": 0.01872, "volume": 34972.3, "quote_volume": 654.837307, "trades": 9, "taker_buy_volume": 19576.4, "taker_buy_quote": 366.630002}, {"ts": 1773224160000, "open": 0.01873, "high": 0.01873, "low": 0.01871, "close": 0.01872, "volume": 18127.4, "quote_volume": 339.387614, "trades": 4, "taker_buy_volume": 18127.4, "taker_buy_quote": 339.387614}, {"ts": 1773224220000, "open": 0.01873, "high": 0.01875, "low": 0.01873, "close": 0.01875, "volume": 17807.0, "quote_volume": 333.779902, "trades": 7, "taker_buy_volume": 12739.6, "taker_buy_quote": 238.8675}, {"ts": 1773224280000, "open": 0.01879, "high": 0.01886, "low": 0.01879, "close": 0.01886, "volume": 67550.9, "quote_volume": 1272.89318, "trades": 9, "taker_buy_volume": 67550.9, "taker_buy_quote": 1272.89318}, {"ts": 1773224340000, "open": 0.01884, "high": 0.01888, "low": 0.01883, "close": 0.01884, "volume": 63261.7, "quote_volume": 1193.156449, "trades": 13, "taker_buy_volume": 55476.2, "taker_buy_quote": 1046.488271}, {"ts": 1773224400000, "open": 0.01888, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 40894.2, "quote_volume": 772.420408, "trades": 7, "taker_buy_volume": 30894.2, "taker_buy_quote": 583.620408}, {"ts": 1773224460000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224520000, "open": 0.01882, "high": 0.01882, "low": 0.01878, "close": 0.01878, "volume": 24345.3, "quote_volume": 457.726922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224580000, "open": 0.01879, "high": 0.01879, "low": 0.01874, "close": 0.01874, "volume": 119582.3, "quote_volume": 2243.1346, "trades": 21, "taker_buy_volume": 100280.3, "taker_buy_quote": 1881.35212}, {"ts": 1773224640000, "open": 0.01874, "high": 0.01877, "low": 0.01874, "close": 0.01874, "volume": 69220.8, "quote_volume": 1297.851209, "trades": 10, "taker_buy_volume": 53014.0, "taker_buy_quote": 994.135777}, {"ts": 1773224700000, "open": 0.01875, "high": 0.0188, "low": 0.01875, "close": 0.01878, "volume": 77635.4, "quote_volume": 1458.393271, "trades": 10, "taker_buy_volume": 74547.1, "taker_buy_quote": 1400.394997}, {"ts": 1773224760000, "open": 0.01882, "high": 0.01887, "low": 0.01882, "close": 0.01883, "volume": 50286.4, "quote_volume": 948.169938, "trades": 10, "taker_buy_volume": 42486.4, "taker_buy_quote": 801.169938}, {"ts": 1773224820000, "open": 0.01886, "high": 0.01886, "low": 0.01884, "close": 0.01884, "volume": 69512.8, "quote_volume": 1310.460234, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224880000, "open": 0.01885, "high": 0.01885, "low": 0.01882, "close": 0.01882, "volume": 25265.4, "quote_volume": 476.18464, "trades": 9, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.078945}, {"ts": 1773224940000, "open": 0.01883, "high": 0.01888, "low": 0.01883, "close": 0.01887, "volume": 66191.0, "quote_volume": 1249.088365, "trades": 27, "taker_buy_volume": 56278.0, "taker_buy_quote": 1062.26344}, {"ts": 1773225000000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 38130.4, "quote_volume": 719.520648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225060000, "open": 0.01887, "high": 0.01887, "low": 0.01882, "close": 0.01882, "volume": 56109.2, "quote_volume": 1057.364105, "trades": 18, "taker_buy_volume": 6794.5, "taker_buy_quote": 127.924532}, {"ts": 1773225120000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225180000, "open": 0.0188, "high": 0.0188, "low": 0.01876, "close": 0.01877, "volume": 27409.7, "quote_volume": 514.544244, "trades": 9, "taker_buy_volume": 1546.0, "taker_buy_quote": 29.046084}, {"ts": 1773225240000, "open": 0.01875, "high": 0.01876, "low": 0.01873, "close": 0.01875, "volume": 25666.0, "quote_volume": 481.157233, "trades": 9, "taker_buy_volume": 7259.5, "taker_buy_quote": 136.182872}, {"ts": 1773225300000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225360000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 1000.6, "quote_volume": 18.771256, "trades": 1, "taker_buy_volume": 1000.6, "taker_buy_quote": 18.771256}, {"ts": 1773225420000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 4726.1, "quote_volume": 88.567114, "trades": 2, "taker_buy_volume": 4726.1, "taker_buy_quote": 88.567114}, {"ts": 1773225480000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 368.2, "quote_volume": 6.889022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225540000, "open": 0.01873, "high": 0.01882, "low": 0.01873, "close": 0.01882, "volume": 62549.2, "quote_volume": 1174.425012, "trades": 16, "taker_buy_volume": 55819.1, "taker_buy_quote": 1048.07953}, {"ts": 1773225600000, "open": 0.01886, "high": 0.01889, "low": 0.01886, "close": 0.01889, "volume": 19784.6, "quote_volume": 373.367239, "trades": 6, "taker_buy_volume": 5293.6, "taker_buy_quote": 99.996104}, {"ts": 1773225660000, "open": 0.01891, "high": 0.01894, "low": 0.01889, "close": 0.01892, "volume": 44999.3, "quote_volume": 851.343675, "trades": 21, "taker_buy_volume": 18977.0, "taker_buy_quote": 359.078337}, {"ts": 1773225720000, "open": 0.01891, "high": 0.01897, "low": 0.01891, "close": 0.01893, "volume": 114352.4, "quote_volume": 2166.860584, "trades": 27, "taker_buy_volume": 89072.6, "taker_buy_quote": 1688.146592}, {"ts": 1773225780000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 7443.5, "quote_volume": 140.693585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225840000, "open": 0.01891, "high": 0.01897, "low": 0.01891, "close": 0.01896, "volume": 184487.3, "quote_volume": 3495.637395, "trades": 31, "taker_buy_volume": 52087.3, "taker_buy_quote": 986.931521}, {"ts": 1773225900000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1844.9, "quote_volume": 34.942406, "trades": 2, "taker_buy_volume": 1844.8, "taker_buy_quote": 34.940512}, {"ts": 1773225960000, "open": 0.01895, "high": 0.01897, "low": 0.01894, "close": 0.01895, "volume": 100680.4, "quote_volume": 1908.026833, "trades": 22, "taker_buy_volume": 46808.3, "taker_buy_quote": 887.563259}, {"ts": 1773226020000, "open": 0.01893, "high": 0.01893, "low": 0.01887, "close": 0.01888, "volume": 41790.0, "quote_volume": 789.585016, "trades": 13, "taker_buy_volume": 14848.4, "taker_buy_quote": 280.268322}, {"ts": 1773226080000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 11080.2, "quote_volume": 209.362001, "trades": 4, "taker_buy_volume": 10659.1, "taker_buy_quote": 201.403211}, {"ts": 1773226140000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01887, "volume": 30829.2, "quote_volume": 581.856722, "trades": 9, "taker_buy_volume": 24529.2, "taker_buy_quote": 463.038722}, {"ts": 1773226200000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 16654.8, "quote_volume": 313.609884, "trades": 3, "taker_buy_volume": 16654.8, "taker_buy_quote": 313.609884}, {"ts": 1773226260000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 7164.5, "quote_volume": 134.97918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226320000, "open": 0.01886, "high": 0.01889, "low": 0.01886, "close": 0.01889, "volume": 14069.1, "quote_volume": 265.606149, "trades": 3, "taker_buy_volume": 14069.1, "taker_buy_quote": 265.606149}, {"ts": 1773226380000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226440000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 10612.8, "quote_volume": 199.998202, "trades": 3, "taker_buy_volume": 10612.8, "taker_buy_quote": 199.998202}, {"ts": 1773226500000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 5222.6, "quote_volume": 98.381304, "trades": 6, "taker_buy_volume": 4598.6, "taker_buy_quote": 86.637624}, {"ts": 1773226560000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226620000, "open": 0.01882, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 22152.8, "quote_volume": 416.8542, "trades": 6, "taker_buy_volume": 15153.1, "taker_buy_quote": 285.136092}, {"ts": 1773226680000, "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 8753.5, "quote_volume": 164.85294, "trades": 4, "taker_buy_volume": 8753.5, "taker_buy_quote": 164.85294}, {"ts": 1773226740000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 39332.8, "quote_volume": 743.334218, "trades": 9, "taker_buy_volume": 5293.6, "taker_buy_quote": 99.996104}, {"ts": 1773226800000, "open": 0.0189, "high": 0.0189, "low": 0.01883, "close": 0.01883, "volume": 19892.8, "quote_volume": 375.542614, "trades": 12, "taker_buy_volume": 3167.4, "taker_buy_quote": 59.789262}, {"ts": 1773226860000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 1005.3, "quote_volume": 18.949905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226920000, "open": 0.01886, "high": 0.01887, "low": 0.01886, "close": 0.01887, "volume": 4551.4, "quote_volume": 85.879098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226980000, "open": 0.0189, "high": 0.01893, "low": 0.0189, "close": 0.01893, "volume": 6250.0, "quote_volume": 118.233432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227040000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 42105.4, "quote_volume": 796.485664, "trades": 10, "taker_buy_volume": 5454.6, "taker_buy_quote": 103.255578}, {"ts": 1773227100000, "open": 0.01888, "high": 0.01894, "low": 0.01888, "close": 0.01893, "volume": 28639.6, "quote_volume": 542.179399, "trades": 7, "taker_buy_volume": 27797.4, "taker_buy_quote": 526.257608}, {"ts": 1773227160000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 16036.2, "quote_volume": 303.457772, "trades": 4, "taker_buy_volume": 16036.2, "taker_buy_quote": 303.457772}, {"ts": 1773227220000, "open": 0.01891, "high": 0.01896, "low": 0.01891, "close": 0.01894, "volume": 11552.8, "quote_volume": 218.705042, "trades": 5, "taker_buy_volume": 8412.5, "taker_buy_quote": 159.312}, {"ts": 1773227280000, "open": 0.01897, "high": 0.01904, "low": 0.01897, "close": 0.01904, "volume": 78194.1, "quote_volume": 1485.861111, "trades": 30, "taker_buy_volume": 64777.9, "taker_buy_quote": 1230.953311}, {"ts": 1773227340000, "open": 0.01904, "high": 0.01907, "low": 0.01904, "close": 0.01907, "volume": 114703.9, "quote_volume": 2185.986326, "trades": 23, "taker_buy_volume": 110165.0, "taker_buy_quote": 2099.481246}, {"ts": 1773227400000, "open": 0.01907, "high": 0.01907, "low": 0.01902, "close": 0.01902, "volume": 33925.6, "quote_volume": 645.415303, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227460000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 17701.6, "quote_volume": 336.8298, "trades": 6, "taker_buy_volume": 16119.2, "taker_buy_quote": 306.748376}, {"ts": 1773227520000, "open": 0.01903, "high": 0.01905, "low": 0.01903, "close": 0.01905, "volume": 31896.7, "quote_volume": 607.050401, "trades": 10, "taker_buy_volume": 31896.7, "taker_buy_quote": 607.050401}, {"ts": 1773227580000, "open": 0.01904, "high": 0.01905, "low": 0.01901, "close": 0.01903, "volume": 9989.3, "quote_volume": 190.119275, "trades": 8, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.043534}, {"ts": 1773227640000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01906, "volume": 64696.5, "quote_volume": 1232.90372, "trades": 15, "taker_buy_volume": 61648.5, "taker_buy_quote": 1174.7826}, {"ts": 1773227700000, "open": 0.01907, "high": 0.01907, "low": 0.01905, "close": 0.01905, "volume": 64192.3, "quote_volume": 1223.27799, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227760000, "open": 0.01904, "high": 0.01904, "low": 0.019, "close": 0.01902, "volume": 2296.6, "quote_volume": 43.676212, "trades": 3, "taker_buy_volume": 1770.3, "taker_buy_quote": 33.676512}, {"ts": 1773227820000, "open": 0.01902, "high": 0.01909, "low": 0.01902, "close": 0.01908, "volume": 35246.2, "quote_volume": 671.701334, "trades": 19, "taker_buy_volume": 26686.5, "taker_buy_quote": 508.36979}, {"ts": 1773227880000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 7483.1, "quote_volume": 142.911594, "trades": 8, "taker_buy_volume": 5083.9, "taker_buy_quote": 97.110866}, {"ts": 1773227940000, "open": 0.01907, "high": 0.01907, "low": 0.01904, "close": 0.01906, "volume": 8297.5, "quote_volume": 158.209189, "trades": 5, "taker_buy_volume": 1526.3, "taker_buy_quote": 29.096541}, {"ts": 1773228000000, "open": 0.01902, "high": 0.01902, "low": 0.01897, "close": 0.01899, "volume": 174485.1, "quote_volume": 3310.555004, "trades": 23, "taker_buy_volume": 23339.2, "taker_buy_quote": 442.964628}, {"ts": 1773228060000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 2673.9, "quote_volume": 50.777361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228120000, "open": 0.019, "high": 0.01902, "low": 0.01897, "close": 0.01898, "volume": 28588.7, "quote_volume": 542.735288, "trades": 8, "taker_buy_volume": 17020.0, "taker_buy_quote": 323.224362}, {"ts": 1773228180000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01897, "volume": 19145.1, "quote_volume": 363.077291, "trades": 8, "taker_buy_volume": 7573.7, "taker_buy_quote": 143.620547}, {"ts": 1773228240000, "open": 0.01897, "high": 0.01898, "low": 0.01895, "close": 0.01895, "volume": 16732.4, "quote_volume": 317.35497, "trades": 7, "taker_buy_volume": 7511.0, "taker_buy_quote": 142.54644}, {"ts": 1773228300000, "open": 0.01894, "high": 0.01896, "low": 0.01894, "close": 0.01896, "volume": 9176.0, "quote_volume": 173.899008, "trades": 2, "taker_buy_volume": 5278.4, "taker_buy_quote": 100.078464}, {"ts": 1773228360000, "open": 0.01898, "high": 0.01898, "low": 0.01895, "close": 0.01895, "volume": 17047.5, "quote_volume": 323.335663, "trades": 7, "taker_buy_volume": 14938.5, "taker_buy_quote": 283.338473}, {"ts": 1773228420000, "open": 0.01897, "high": 0.01904, "low": 0.01897, "close": 0.01901, "volume": 112715.1, "quote_volume": 2138.605456, "trades": 11, "taker_buy_volume": 112243.9, "taker_buy_quote": 2129.647944}, {"ts": 1773228480000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 3181.4, "quote_volume": 60.469756, "trades": 4, "taker_buy_volume": 1157.8, "taker_buy_quote": 22.021356}, {"ts": 1773228540000, "open": 0.01902, "high": 0.01906, "low": 0.01902, "close": 0.01905, "volume": 17032.1, "quote_volume": 324.310113, "trades": 8, "taker_buy_volume": 15932.6, "taker_buy_quote": 303.364638}, {"ts": 1773228600000, "open": 0.01903, "high": 0.01903, "low": 0.019, "close": 0.019, "volume": 60881.0, "quote_volume": 1158.067535, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228660000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 5840.3, "quote_volume": 111.129227, "trades": 2, "taker_buy_volume": 5256.2, "taker_buy_quote": 100.025486}, {"ts": 1773228720000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228780000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 7940.2, "quote_volume": 150.795509, "trades": 4, "taker_buy_volume": 7940.2, "taker_buy_quote": 150.795509}, {"ts": 1773228840000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 7177.3, "quote_volume": 136.180895, "trades": 6, "taker_buy_volume": 1904.8, "taker_buy_quote": 36.16157}, {"ts": 1773228900000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228960000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 6198.3, "quote_volume": 117.457785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229020000, "open": 0.01893, "high": 0.01893, "low": 0.01887, "close": 0.01887, "volume": 130466.2, "quote_volume": 2464.63613, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229080000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 2048.2, "quote_volume": 38.711506, "trades": 3, "taker_buy_volume": 943.0, "taker_buy_quote": 17.8227}, {"ts": 1773229140000, "open": 0.01894, "high": 0.01894, "low": 0.01889, "close": 0.01889, "volume": 2163.7, "quote_volume": 40.945215, "trades": 4, "taker_buy_volume": 1111.1, "taker_buy_quote": 21.044234}, {"ts": 1773229200000, "open": 0.01897, "high": 0.01904, "low": 0.01897, "close": 0.01902, "volume": 65114.7, "quote_volume": 1237.577205, "trades": 11, "taker_buy_volume": 58180.4, "taker_buy_quote": 1105.712191}, {"ts": 1773229260000, "open": 0.01903, "high": 0.01903, "low": 0.01899, "close": 0.01899, "volume": 4288.2, "quote_volume": 81.504074, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.019474}, {"ts": 1773229320000, "open": 0.01902, "high": 0.01902, "low": 0.01897, "close": 0.019, "volume": 2976.2, "quote_volume": 56.551507, "trades": 4, "taker_buy_volume": 2555.1, "taker_buy_quote": 48.56324}, {"ts": 1773229380000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 70456.7, "quote_volume": 1339.367087, "trades": 8, "taker_buy_volume": 27521.7, "taker_buy_quote": 523.187517}, {"ts": 1773229440000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 1693.1, "quote_volume": 32.135038, "trades": 3, "taker_buy_volume": 1693.1, "taker_buy_quote": 32.135038}, {"ts": 1773229500000, "open": 0.01897, "high": 0.01897, "low": 0.01894, "close": 0.01894, "volume": 21452.4, "quote_volume": 406.79838, "trades": 8, "taker_buy_volume": 12063.6, "taker_buy_quote": 228.816333}, {"ts": 1773229560000, "open": 0.01895, "high": 0.01895, "low": 0.0189, "close": 0.0189, "volume": 78525.2, "quote_volume": 1487.167524, "trades": 7, "taker_buy_volume": 2483.4, "taker_buy_quote": 46.95478}, {"ts": 1773229620000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 11745.8, "quote_volume": 221.825342, "trades": 6, "taker_buy_volume": 585.1, "taker_buy_quote": 11.05839}, {"ts": 1773229680000, "open": 0.0189, "high": 0.01895, "low": 0.0189, "close": 0.01895, "volume": 107702.5, "quote_volume": 2037.733724, "trades": 21, "taker_buy_volume": 105698.9, "taker_buy_quote": 1999.818173}, {"ts": 1773229740000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229800000, "open": 0.01896, "high": 0.019, "low": 0.01889, "close": 0.01889, "volume": 99787.3, "quote_volume": 1890.909891, "trades": 16, "taker_buy_volume": 24592.7, "taker_buy_quote": 466.689665}, {"ts": 1773229860000, "open": 0.01889, "high": 0.01889, "low": 0.01883, "close": 0.01883, "volume": 13476.7, "quote_volume": 254.370778, "trades": 11, "taker_buy_volume": 7810.7, "taker_buy_quote": 147.343762}, {"ts": 1773229920000, "open": 0.01882, "high": 0.01882, "low": 0.01879, "close": 0.01881, "volume": 18824.5, "quote_volume": 354.081826, "trades": 9, "taker_buy_volume": 8072.5, "taker_buy_quote": 151.848512}, {"ts": 1773229980000, "open": 0.01881, "high": 0.01881, "low": 0.01877, "close": 0.01879, "volume": 19684.8, "quote_volume": 369.631985, "trades": 6, "taker_buy_volume": 1016.0, "taker_buy_quote": 19.102404}, {"ts": 1773230040000, "open": 0.01881, "high": 0.01885, "low": 0.0188, "close": 0.01885, "volume": 72805.8, "quote_volume": 1370.265586, "trades": 17, "taker_buy_volume": 66450.5, "taker_buy_quote": 1250.764781}, {"ts": 1773230100000, "open": 0.01885, "high": 0.01885, "low": 0.01879, "close": 0.0188, "volume": 93335.9, "quote_volume": 1759.106074, "trades": 11, "taker_buy_volume": 909.1, "taker_buy_quote": 17.09108}, {"ts": 1773230160000, "open": 0.0188, "high": 0.01884, "low": 0.0188, "close": 0.01884, "volume": 12857.0, "quote_volume": 241.964403, "trades": 8, "taker_buy_volume": 5022.6, "taker_buy_quote": 94.54163}, {"ts": 1773230220000, "open": 0.01882, "high": 0.01887, "low": 0.01881, "close": 0.01887, "volume": 207785.6, "quote_volume": 3914.3912, "trades": 12, "taker_buy_volume": 194956.7, "taker_buy_quote": 3673.016591}, {"ts": 1773230280000, "open": 0.01887, "high": 0.01891, "low": 0.01886, "close": 0.01889, "volume": 24171.3, "quote_volume": 456.575424, "trades": 9, "taker_buy_volume": 21652.4, "taker_buy_quote": 409.007689}, {"ts": 1773230340000, "open": 0.01886, "high": 0.01891, "low": 0.01886, "close": 0.0189, "volume": 32820.1, "quote_volume": 619.325885, "trades": 14, "taker_buy_volume": 4623.1, "taker_buy_quote": 87.342061}, {"ts": 1773230400000, "open": 0.01891, "high": 0.01893, "low": 0.0189, "close": 0.01893, "volume": 35812.3, "quote_volume": 677.473137, "trades": 10, "taker_buy_volume": 7840.1, "taker_buy_quote": 148.355397}, {"ts": 1773230460000, "open": 0.01892, "high": 0.01894, "low": 0.01891, "close": 0.01894, "volume": 19330.2, "quote_volume": 365.901539, "trades": 8, "taker_buy_volume": 4094.6, "taker_buy_quote": 77.52773}, {"ts": 1773230520000, "open": 0.01896, "high": 0.01905, "low": 0.01896, "close": 0.01902, "volume": 84321.5, "quote_volume": 1602.388668, "trades": 26, "taker_buy_volume": 52275.9, "taker_buy_quote": 992.977124}, {"ts": 1773230580000, "open": 0.01905, "high": 0.01905, "low": 0.01892, "close": 0.01896, "volume": 102253.8, "quote_volume": 1942.338638, "trades": 23, "taker_buy_volume": 15567.0, "taker_buy_quote": 296.18829}, {"ts": 1773230640000, "open": 0.01897, "high": 0.01898, "low": 0.01894, "close": 0.01897, "volume": 6060.0, "quote_volume": 114.932753, "trades": 7, "taker_buy_volume": 4736.3, "taker_buy_quote": 89.853431}, {"ts": 1773230700000, "open": 0.01901, "high": 0.01901, "low": 0.01897, "close": 0.01899, "volume": 53450.8, "quote_volume": 1014.594967, "trades": 17, "taker_buy_volume": 32282.7, "taker_buy_quote": 612.81864}, {"ts": 1773230760000, "open": 0.01898, "high": 0.01898, "low": 0.01893, "close": 0.01894, "volume": 213636.2, "quote_volume": 4045.676698, "trades": 33, "taker_buy_volume": 38449.8, "taker_buy_quote": 728.078771}, {"ts": 1773230820000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 22623.6, "quote_volume": 428.096046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230880000, "open": 0.01893, "high": 0.01894, "low": 0.01891, "close": 0.01894, "volume": 5306.3, "quote_volume": 100.474188, "trades": 5, "taker_buy_volume": 4772.3, "taker_buy_quote": 90.376248}, {"ts": 1773230940000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 1535.5, "quote_volume": 29.164381, "trades": 3, "taker_buy_volume": 540.7, "taker_buy_quote": 10.267893}, {"ts": 1773231000000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 3417.1, "quote_volume": 64.935531, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.515}, {"ts": 1773231060000, "open": 0.01901, "high": 0.01904, "low": 0.01901, "close": 0.01904, "volume": 9099.0, "quote_volume": 173.129535, "trades": 3, "taker_buy_volume": 9099.0, "taker_buy_quote": 173.129535}, {"ts": 1773231120000, "open": 0.01904, "high": 0.01913, "low": 0.01904, "close": 0.01913, "volume": 63139.4, "quote_volume": 1205.501822, "trades": 13, "taker_buy_volume": 61127.4, "taker_buy_quote": 1167.193342}, {"ts": 1773231180000, "open": 0.01911, "high": 0.01913, "low": 0.01909, "close": 0.0191, "volume": 29374.2, "quote_volume": 561.429765, "trades": 8, "taker_buy_volume": 21729.5, "taker_buy_quote": 415.415968}, {"ts": 1773231240000, "open": 0.0191, "high": 0.01914, "low": 0.0191, "close": 0.01912, "volume": 102885.9, "quote_volume": 1965.752593, "trades": 19, "taker_buy_volume": 53208.3, "taker_buy_quote": 1016.71249}, {"ts": 1773231300000, "open": 0.0191, "high": 0.01912, "low": 0.01909, "close": 0.01912, "volume": 12141.2, "quote_volume": 232.003047, "trades": 6, "taker_buy_volume": 8742.8, "taker_buy_quote": 167.099336}, {"ts": 1773231360000, "open": 0.01916, "high": 0.01919, "low": 0.01916, "close": 0.01919, "volume": 88135.7, "quote_volume": 1689.435965, "trades": 16, "taker_buy_volume": 86963.6, "taker_buy_quote": 1666.978529}, {"ts": 1773231420000, "open": 0.01919, "high": 0.01923, "low": 0.01919, "close": 0.01919, "volume": 121706.3, "quote_volume": 2336.542699, "trades": 20, "taker_buy_volume": 121185.0, "taker_buy_quote": 2326.538952}, {"ts": 1773231480000, "open": 0.01918, "high": 0.01921, "low": 0.01917, "close": 0.01918, "volume": 111593.8, "quote_volume": 2141.459002, "trades": 15, "taker_buy_volume": 95403.3, "taker_buy_quote": 1830.978284}, {"ts": 1773231540000, "open": 0.01914, "high": 0.01914, "low": 0.01908, "close": 0.01911, "volume": 107706.1, "quote_volume": 2057.86949, "trades": 21, "taker_buy_volume": 31531.1, "taker_buy_quote": 602.328439}, {"ts": 1773231600000, "open": 0.01912, "high": 0.0192, "low": 0.01912, "close": 0.01916, "volume": 94368.9, "quote_volume": 1808.682535, "trades": 13, "taker_buy_volume": 58375.6, "taker_buy_quote": 1118.784606}, {"ts": 1773231660000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 7965.5, "quote_volume": 152.726126, "trades": 2, "taker_buy_volume": 7965.5, "taker_buy_quote": 152.726126}, {"ts": 1773231720000, "open": 0.01915, "high": 0.01915, "low": 0.01906, "close": 0.01908, "volume": 224118.9, "quote_volume": 4280.899196, "trades": 25, "taker_buy_volume": 1473.7, "taker_buy_quote": 28.138196}, {"ts": 1773231780000, "open": 0.01908, "high": 0.01911, "low": 0.01908, "close": 0.01909, "volume": 111535.8, "quote_volume": 2128.301739, "trades": 22, "taker_buy_volume": 27355.5, "taker_buy_quote": 522.141615}, {"ts": 1773231840000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 6208.7, "quote_volume": 118.441562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231900000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 418.8, "quote_volume": 7.97814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231960000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 3348.6, "quote_volume": 63.780438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232020000, "open": 0.01906, "high": 0.01909, "low": 0.01905, "close": 0.01905, "volume": 71606.0, "quote_volume": 1365.432663, "trades": 14, "taker_buy_volume": 34130.4, "taker_buy_quote": 651.096729}, {"ts": 1773232080000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 66536.0, "quote_volume": 1268.88556, "trades": 5, "taker_buy_volume": 44258.7, "taker_buy_quote": 844.057449}, {"ts": 1773232140000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232200000, "open": 0.01907, "high": 0.01914, "low": 0.01901, "close": 0.01903, "volume": 191617.5, "quote_volume": 3656.555351, "trades": 39, "taker_buy_volume": 129675.9, "taker_buy_quote": 2475.969602}, {"ts": 1773232260000, "open": 0.01903, "high": 0.01908, "low": 0.01903, "close": 0.01908, "volume": 7352.6, "quote_volume": 139.948923, "trades": 3, "taker_buy_volume": 1052.6, "taker_buy_quote": 20.059923}, {"ts": 1773232320000, "open": 0.01906, "high": 0.01906, "low": 0.01897, "close": 0.01897, "volume": 39914.0, "quote_volume": 758.302754, "trades": 14, "taker_buy_volume": 4628.3, "taker_buy_quote": 87.988258}, {"ts": 1773232380000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 50709.0, "quote_volume": 963.684479, "trades": 13, "taker_buy_volume": 23010.9, "taker_buy_quote": 437.199585}, {"ts": 1773232440000, "open": 0.01902, "high": 0.01905, "low": 0.01901, "close": 0.01901, "volume": 57242.9, "quote_volume": 1089.144321, "trades": 14, "taker_buy_volume": 10293.4, "taker_buy_quote": 195.883402}, {"ts": 1773232500000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232560000, "open": 0.01905, "high": 0.01908, "low": 0.01905, "close": 0.01908, "volume": 47866.7, "quote_volume": 911.905635, "trades": 8, "taker_buy_volume": 45557.3, "taker_buy_quote": 867.911565}, {"ts": 1773232620000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 2146.7, "quote_volume": 40.95066, "trades": 4, "taker_buy_volume": 1727.9, "taker_buy_quote": 32.968332}, {"ts": 1773232680000, "open": 0.01904, "high": 0.01907, "low": 0.01904, "close": 0.01907, "volume": 13775.4, "quote_volume": 262.464936, "trades": 5, "taker_buy_volume": 11466.0, "taker_buy_quote": 218.49396}, {"ts": 1773232740000, "open": 0.01907, "high": 0.01917, "low": 0.01907, "close": 0.01917, "volume": 254114.5, "quote_volume": 4848.91328, "trades": 37, "taker_buy_volume": 223731.8, "taker_buy_quote": 4267.5537}, {"ts": 1773232800000, "open": 0.01918, "high": 0.01918, "low": 0.01911, "close": 0.01916, "volume": 69794.5, "quote_volume": 1335.95798, "trades": 16, "taker_buy_volume": 6474.6, "taker_buy_quote": 124.128822}, {"ts": 1773232860000, "open": 0.01915, "high": 0.01915, "low": 0.01909, "close": 0.01911, "volume": 1994.8, "quote_volume": 38.129004, "trades": 4, "taker_buy_volume": 1471.2, "taker_buy_quote": 28.13348}, {"ts": 1773232920000, "open": 0.01907, "high": 0.01909, "low": 0.01906, "close": 0.01906, "volume": 22322.8, "quote_volume": 426.036309, "trades": 9, "taker_buy_volume": 17523.0, "taker_buy_quote": 334.51407}, {"ts": 1773232980000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 27468.8, "quote_volume": 523.839992, "trades": 5, "taker_buy_volume": 20209.0, "taker_buy_quote": 385.395606}, {"ts": 1773233040000, "open": 0.01907, "high": 0.01918, "low": 0.01905, "close": 0.01915, "volume": 352375.2, "quote_volume": 6733.325635, "trades": 59, "taker_buy_volume": 322974.8, "taker_buy_quote": 6171.192624}, {"ts": 1773233100000, "open": 0.01913, "high": 0.01914, "low": 0.0191, "close": 0.0191, "volume": 188315.1, "quote_volume": 3599.486157, "trades": 22, "taker_buy_volume": 55254.4, "taker_buy_quote": 1056.699557}, {"ts": 1773233160000, "open": 0.01911, "high": 0.01911, "low": 0.01904, "close": 0.01906, "volume": 127124.8, "quote_volume": 2422.784671, "trades": 53, "taker_buy_volume": 26998.7, "taker_buy_quote": 514.712326}, {"ts": 1773233220000, "open": 0.01906, "high": 0.01906, "low": 0.01898, "close": 0.01898, "volume": 56116.5, "quote_volume": 1065.272873, "trades": 11, "taker_buy_volume": 2215.7, "taker_buy_quote": 42.219664}, {"ts": 1773233280000, "open": 0.01897, "high": 0.01899, "low": 0.01892, "close": 0.01893, "volume": 73482.5, "quote_volume": 1392.975319, "trades": 18, "taker_buy_volume": 23111.6, "taker_buy_quote": 438.284502}, {"ts": 1773233340000, "open": 0.01895, "high": 0.01895, "low": 0.01891, "close": 0.01894, "volume": 55634.3, "quote_volume": 1053.364933, "trades": 15, "taker_buy_volume": 43837.2, "taker_buy_quote": 830.108426}, {"ts": 1773233400000, "open": 0.01892, "high": 0.019, "low": 0.01892, "close": 0.019, "volume": 286298.1, "quote_volume": 5430.368602, "trades": 59, "taker_buy_volume": 186175.1, "taker_buy_quote": 3533.195482}, {"ts": 1773233460000, "open": 0.01899, "high": 0.01899, "low": 0.01896, "close": 0.01899, "volume": 1465.7, "quote_volume": 27.821418, "trades": 3, "taker_buy_volume": 1058.2, "taker_buy_quote": 20.095218}, {"ts": 1773233520000, "open": 0.01898, "high": 0.01898, "low": 0.01893, "close": 0.01893, "volume": 17940.2, "quote_volume": 339.927936, "trades": 11, "taker_buy_volume": 12763.4, "taker_buy_quote": 241.882088}, {"ts": 1773233580000, "open": 0.01893, "high": 0.01895, "low": 0.0189, "close": 0.01892, "volume": 93939.0, "quote_volume": 1777.813529, "trades": 31, "taker_buy_volume": 68162.6, "taker_buy_quote": 1290.370472}, {"ts": 1773233640000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 2063.6, "quote_volume": 39.033948, "trades": 2, "taker_buy_volume": 563.6, "taker_buy_quote": 10.668948}, {"ts": 1773233700000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 40800.8, "quote_volume": 772.009986, "trades": 12, "taker_buy_volume": 10381.0, "taker_buy_quote": 196.46737}, {"ts": 1773233760000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 39735.7, "quote_volume": 751.824779, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233820000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 2598.7, "quote_volume": 49.181765, "trades": 3, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.185373}, {"ts": 1773233880000, "open": 0.01891, "high": 0.01893, "low": 0.01891, "close": 0.01892, "volume": 13116.6, "quote_volume": 248.20741, "trades": 6, "taker_buy_volume": 6300.0, "taker_buy_quote": 119.259}, {"ts": 1773233940000, "open": 0.01892, "high": 0.01895, "low": 0.01892, "close": 0.01894, "volume": 52969.9, "quote_volume": 1002.906219, "trades": 14, "taker_buy_volume": 41950.1, "taker_buy_quote": 794.243489}, {"ts": 1773234000000, "open": 0.01894, "high": 0.01896, "low": 0.01892, "close": 0.01892, "volume": 165804.6, "quote_volume": 3138.617014, "trades": 28, "taker_buy_volume": 91136.3, "taker_buy_quote": 1725.272795}, {"ts": 1773234060000, "open": 0.01891, "high": 0.01891, "low": 0.01886, "close": 0.01888, "volume": 74714.4, "quote_volume": 1410.743936, "trades": 30, "taker_buy_volume": 11351.0, "taker_buy_quote": 214.430882}, {"ts": 1773234120000, "open": 0.01885, "high": 0.01886, "low": 0.01875, "close": 0.01878, "volume": 126802.9, "quote_volume": 2382.456895, "trades": 38, "taker_buy_volume": 13310.6, "taker_buy_quote": 250.50854}, {"ts": 1773234180000, "open": 0.01879, "high": 0.0188, "low": 0.01876, "close": 0.01879, "volume": 40040.1, "quote_volume": 751.855202, "trades": 18, "taker_buy_volume": 12602.8, "taker_buy_quote": 236.81089}, {"ts": 1773234240000, "open": 0.01876, "high": 0.01882, "low": 0.01876, "close": 0.01879, "volume": 78993.2, "quote_volume": 1484.040401, "trades": 22, "taker_buy_volume": 71979.0, "taker_buy_quote": 1352.44131}, {"ts": 1773234300000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 3008.1, "quote_volume": 56.592918, "trades": 5, "taker_buy_volume": 2031.9, "taker_buy_quote": 38.240358}, {"ts": 1773234360000, "open": 0.0188, "high": 0.01883, "low": 0.0188, "close": 0.01882, "volume": 7781.5, "quote_volume": 146.500248, "trades": 5, "taker_buy_volume": 6300.0, "taker_buy_quote": 118.629}, {"ts": 1773234420000, "open": 0.01882, "high": 0.01885, "low": 0.01882, "close": 0.01883, "volume": 10175.5, "quote_volume": 191.715905, "trades": 4, "taker_buy_volume": 9003.0, "taker_buy_quote": 169.64355}, {"ts": 1773234480000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 2500.0, "quote_volume": 47.105, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.275}, {"ts": 1773234540000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234600000, "open": 0.01887, "high": 0.0189, "low": 0.01887, "close": 0.0189, "volume": 39778.8, "quote_volume": 751.088382, "trades": 10, "taker_buy_volume": 39778.8, "taker_buy_quote": 751.088382}, {"ts": 1773234660000, "open": 0.0189, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 15524.8, "quote_volume": 293.446007, "trades": 8, "taker_buy_volume": 11992.5, "taker_buy_quote": 226.7058}, {"ts": 1773234720000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 152840.8, "quote_volume": 2887.143601, "trades": 17, "taker_buy_volume": 117558.5, "taker_buy_quote": 2220.685916}, {"ts": 1773234780000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 6679.1, "quote_volume": 126.23499, "trades": 9, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.15325}, {"ts": 1773234840000, "open": 0.01888, "high": 0.01892, "low": 0.01888, "close": 0.01892, "volume": 49178.9, "quote_volume": 929.654291, "trades": 21, "taker_buy_volume": 35747.8, "taker_buy_quote": 675.729164}, {"ts": 1773234900000, "open": 0.01891, "high": 0.01891, "low": 0.01888, "close": 0.01888, "volume": 81909.9, "quote_volume": 1546.838673, "trades": 12, "taker_buy_volume": 2670.2, "taker_buy_quote": 50.445929}, {"ts": 1773234960000, "open": 0.01889, "high": 0.0189, "low": 0.01887, "close": 0.01888, "volume": 34670.3, "quote_volume": 654.457486, "trades": 14, "taker_buy_volume": 8212.5, "taker_buy_quote": 155.158274}, {"ts": 1773235020000, "open": 0.01889, "high": 0.01889, "low": 0.01886, "close": 0.01887, "volume": 9145.8, "quote_volume": 172.555911, "trades": 8, "taker_buy_volume": 2659.5, "taker_buy_quote": 50.212424}, {"ts": 1773235080000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 57999.5, "quote_volume": 1092.558077, "trades": 16, "taker_buy_volume": 6150.5, "taker_buy_quote": 115.87542}, {"ts": 1773235140000, "open": 0.01884, "high": 0.0189, "low": 0.01884, "close": 0.0189, "volume": 43956.0, "quote_volume": 829.251277, "trades": 21, "taker_buy_volume": 39052.1, "taker_buy_quote": 736.851219}, {"ts": 1773235200000, "open": 0.01889, "high": 0.0189, "low": 0.01886, "close": 0.01889, "volume": 77501.2, "quote_volume": 1463.484167, "trades": 43, "taker_buy_volume": 42296.4, "taker_buy_quote": 798.974754}, {"ts": 1773235260000, "open": 0.01887, "high": 0.01888, "low": 0.01885, "close": 0.01887, "volume": 45772.1, "quote_volume": 863.218687, "trades": 24, "taker_buy_volume": 27767.2, "taker_buy_quote": 523.646273}, {"ts": 1773235320000, "open": 0.01887, "high": 0.01889, "low": 0.01884, "close": 0.01884, "volume": 49760.3, "quote_volume": 938.925771, "trades": 16, "taker_buy_volume": 23683.3, "taker_buy_quote": 446.985681}, {"ts": 1773235380000, "open": 0.01885, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 21511.3, "quote_volume": 405.614625, "trades": 23, "taker_buy_volume": 21088.0, "taker_buy_quote": 397.63542}, {"ts": 1773235440000, "open": 0.01885, "high": 0.01885, "low": 0.01884, "close": 0.01884, "volume": 4851.6, "quote_volume": 91.448321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235500000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01885, "volume": 17014.0, "quote_volume": 320.7289, "trades": 11, "taker_buy_volume": 14680.0, "taker_buy_quote": 276.733}, {"ts": 1773235560000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 78578.7, "quote_volume": 1482.081978, "trades": 28, "taker_buy_volume": 37492.8, "taker_buy_quote": 707.428216}, {"ts": 1773235620000, "open": 0.01886, "high": 0.01887, "low": 0.01886, "close": 0.01887, "volume": 25170.0, "quote_volume": 474.89417, "trades": 14, "taker_buy_volume": 9905.0, "taker_buy_quote": 186.84362}, {"ts": 1773235680000, "open": 0.01887, "high": 0.01888, "low": 0.01885, "close": 0.01885, "volume": 21359.2, "quote_volume": 403.0123, "trades": 9, "taker_buy_volume": 6136.0, "taker_buy_quote": 115.80006}, {"ts": 1773235740000, "open": 0.01885, "high": 0.0189, "low": 0.01885, "close": 0.0189, "volume": 89884.1, "quote_volume": 1696.498265, "trades": 43, "taker_buy_volume": 84550.1, "taker_buy_quote": 1595.877365}, {"ts": 1773235800000, "open": 0.0189, "high": 0.0189, "low": 0.01883, "close": 0.01885, "volume": 115352.0, "quote_volume": 2177.391759, "trades": 24, "taker_buy_volume": 22204.9, "taker_buy_quote": 419.220811}, {"ts": 1773235860000, "open": 0.01883, "high": 0.01884, "low": 0.01882, "close": 0.01884, "volume": 44051.4, "quote_volume": 829.462504, "trades": 18, "taker_buy_volume": 22419.0, "taker_buy_quote": 422.32848}, {"ts": 1773235920000, "open": 0.01881, "high": 0.01881, "low": 0.01879, "close": 0.01879, "volume": 22706.0, "quote_volume": 426.927256, "trades": 16, "taker_buy_volume": 8536.8, "taker_buy_quote": 160.52406}, {"ts": 1773235980000, "open": 0.01881, "high": 0.01881, "low": 0.01877, "close": 0.01879, "volume": 136718.4, "quote_volume": 2567.363444, "trades": 38, "taker_buy_volume": 66722.2, "taker_buy_quote": 1253.405176}, {"ts": 1773236040000, "open": 0.01878, "high": 0.0188, "low": 0.01877, "close": 0.01877, "volume": 117961.8, "quote_volume": 2214.496471, "trades": 33, "taker_buy_volume": 80642.9, "taker_buy_quote": 1513.891187}, {"ts": 1773236100000, "open": 0.01879, "high": 0.01879, "low": 0.01874, "close": 0.01874, "volume": 28101.8, "quote_volume": 527.332901, "trades": 21, "taker_buy_volume": 12634.0, "taker_buy_quote": 237.238656}, {"ts": 1773236160000, "open": 0.01877, "high": 0.01879, "low": 0.01877, "close": 0.01878, "volume": 32096.9, "quote_volume": 602.638309, "trades": 15, "taker_buy_volume": 30871.3, "taker_buy_quote": 579.621541}, {"ts": 1773236220000, "open": 0.01878, "high": 0.01878, "low": 0.01874, "close": 0.01874, "volume": 64862.8, "quote_volume": 1216.009035, "trades": 15, "taker_buy_volume": 8842.0, "taker_buy_quote": 165.97908}, {"ts": 1773236280000, "open": 0.01875, "high": 0.01876, "low": 0.01869, "close": 0.0187, "volume": 192883.3, "quote_volume": 3612.504764, "trades": 60, "taker_buy_volume": 68673.8, "taker_buy_quote": 1287.118777}, {"ts": 1773236340000, "open": 0.0187, "high": 0.01877, "low": 0.01868, "close": 0.01869, "volume": 362114.5, "quote_volume": 6772.781988, "trades": 49, "taker_buy_volume": 23423.6, "taker_buy_quote": 438.865846}, {"ts": 1773236400000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.01869, "volume": 81737.5, "quote_volume": 1527.398965, "trades": 22, "taker_buy_volume": 7297.5, "taker_buy_quote": 136.440264}, {"ts": 1773236460000, "open": 0.01869, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 7976.3, "quote_volume": 148.959405, "trades": 11, "taker_buy_volume": 2363.0, "taker_buy_quote": 44.159094}, {"ts": 1773236520000, "open": 0.01867, "high": 0.01867, "low": 0.01864, "close": 0.01864, "volume": 10465.1, "quote_volume": 195.289979, "trades": 12, "taker_buy_volume": 1891.6, "taker_buy_quote": 35.275552}, {"ts": 1773236580000, "open": 0.01863, "high": 0.01863, "low": 0.0186, "close": 0.01862, "volume": 26201.2, "quote_volume": 487.979859, "trades": 12, "taker_buy_volume": 4290.0, "taker_buy_quote": 79.870437}, {"ts": 1773236640000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 909.1, "quote_volume": 16.913538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236700000, "open": 0.01859, "high": 0.0186, "low": 0.01856, "close": 0.01856, "volume": 21809.9, "quote_volume": 405.040674, "trades": 11, "taker_buy_volume": 1616.9, "taker_buy_quote": 30.025833}, {"ts": 1773236760000, "open": 0.01854, "high": 0.01854, "low": 0.01846, "close": 0.0185, "volume": 573951.3, "quote_volume": 10625.382447, "trades": 66, "taker_buy_volume": 129433.8, "taker_buy_quote": 2395.386414}, {"ts": 1773236820000, "open": 0.0185, "high": 0.01851, "low": 0.01847, "close": 0.01851, "volume": 47170.5, "quote_volume": 872.335573, "trades": 13, "taker_buy_volume": 44815.4, "taker_buy_quote": 828.808073}, {"ts": 1773236880000, "open": 0.01847, "high": 0.0185, "low": 0.01845, "close": 0.01848, "volume": 237932.6, "quote_volume": 4399.197694, "trades": 26, "taker_buy_volume": 119602.2, "taker_buy_quote": 2210.493832}, {"ts": 1773236940000, "open": 0.01848, "high": 0.0185, "low": 0.01846, "close": 0.0185, "volume": 293534.2, "quote_volume": 5425.110307, "trades": 36, "taker_buy_volume": 202591.3, "taker_buy_quote": 3743.375667}, {"ts": 1773237000000, "open": 0.01848, "high": 0.01849, "low": 0.01846, "close": 0.01849, "volume": 17207.4, "quote_volume": 317.89204, "trades": 9, "taker_buy_volume": 351.0, "taker_buy_quote": 6.48999}, {"ts": 1773237060000, "open": 0.01846, "high": 0.01849, "low": 0.01846, "close": 0.01849, "volume": 38386.4, "quote_volume": 708.847425, "trades": 22, "taker_buy_volume": 18208.5, "taker_buy_quote": 336.357415}, {"ts": 1773237120000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 14451.4, "quote_volume": 266.991888, "trades": 7, "taker_buy_volume": 7453.0, "taker_buy_quote": 137.73144}, {"ts": 1773237180000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 35567.7, "quote_volume": 657.755363, "trades": 10, "taker_buy_volume": 28709.3, "taker_buy_quote": 530.943547}, {"ts": 1773237240000, "open": 0.01849, "high": 0.01849, "low": 0.01846, "close": 0.01846, "volume": 14547.8, "quote_volume": 268.792396, "trades": 13, "taker_buy_volume": 2761.3, "taker_buy_quote": 50.993944}, {"ts": 1773237300000, "open": 0.01849, "high": 0.01849, "low": 0.01843, "close": 0.01843, "volume": 73352.1, "quote_volume": 1354.511311, "trades": 19, "taker_buy_volume": 9250.0, "taker_buy_quote": 170.90254}, {"ts": 1773237360000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 8704.0, "quote_volume": 160.5738, "trades": 4, "taker_buy_volume": 7204.0, "taker_buy_quote": 132.9138}, {"ts": 1773237420000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 43520.8, "quote_volume": 804.368492, "trades": 15, "taker_buy_volume": 33707.8, "taker_buy_quote": 622.926122}, {"ts": 1773237480000, "open": 0.01849, "high": 0.01849, "low": 0.01846, "close": 0.01846, "volume": 40709.9, "quote_volume": 752.19345, "trades": 20, "taker_buy_volume": 8133.6, "taker_buy_quote": 150.384829}, {"ts": 1773237540000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 6652.0, "quote_volume": 122.921378, "trades": 2, "taker_buy_volume": 5893.8, "taker_buy_quote": 108.917424}, {"ts": 1773237600000, "open": 0.01849, "high": 0.01857, "low": 0.01849, "close": 0.01855, "volume": 86087.6, "quote_volume": 1594.321206, "trades": 45, "taker_buy_volume": 72485.7, "taker_buy_quote": 1342.299041}, {"ts": 1773237660000, "open": 0.01853, "high": 0.01853, "low": 0.01848, "close": 0.01848, "volume": 132532.8, "quote_volume": 2451.492391, "trades": 48, "taker_buy_volume": 32134.0, "taker_buy_quote": 594.16766}, {"ts": 1773237720000, "open": 0.01849, "high": 0.01855, "low": 0.01849, "close": 0.01853, "volume": 42276.5, "quote_volume": 782.573272, "trades": 26, "taker_buy_volume": 41141.6, "taker_buy_quote": 761.552223}, {"ts": 1773237780000, "open": 0.01855, "high": 0.01855, "low": 0.0185, "close": 0.0185, "volume": 22974.4, "quote_volume": 425.183805, "trades": 15, "taker_buy_volume": 11464.2, "taker_buy_quote": 212.17552}, {"ts": 1773237840000, "open": 0.0185, "high": 0.0185, "low": 0.01847, "close": 0.01848, "volume": 17545.5, "quote_volume": 324.4525, "trades": 9, "taker_buy_volume": 7397.0, "taker_buy_quote": 136.73087}, {"ts": 1773237900000, "open": 0.01848, "high": 0.01855, "low": 0.01848, "close": 0.0185, "volume": 89128.2, "quote_volume": 1650.901366, "trades": 23, "taker_buy_volume": 23437.0, "taker_buy_quote": 434.032039}, {"ts": 1773237960000, "open": 0.01851, "high": 0.01851, "low": 0.01846, "close": 0.01848, "volume": 48636.4, "quote_volume": 899.92774, "trades": 18, "taker_buy_volume": 33076.5, "taker_buy_quote": 612.188924}, {"ts": 1773238020000, "open": 0.0185, "high": 0.01852, "low": 0.01849, "close": 0.01852, "volume": 10564.0, "quote_volume": 195.530457, "trades": 10, "taker_buy_volume": 6163.9, "taker_buy_quote": 114.110358}, {"ts": 1773238080000, "open": 0.01851, "high": 0.01853, "low": 0.0185, "close": 0.01851, "volume": 8672.2, "quote_volume": 160.590106, "trades": 9, "taker_buy_volume": 6682.9, "taker_buy_quote": 123.783217}, {"ts": 1773238140000, "open": 0.01852, "high": 0.01854, "low": 0.0185, "close": 0.01851, "volume": 24562.6, "quote_volume": 454.515118, "trades": 13, "taker_buy_volume": 6244.0, "taker_buy_quote": 115.58973}, {"ts": 1773238200000, "open": 0.01852, "high": 0.01852, "low": 0.01848, "close": 0.01848, "volume": 18858.3, "quote_volume": 348.628655, "trades": 11, "taker_buy_volume": 10905.6, "taker_buy_quote": 201.646232}, {"ts": 1773238260000, "open": 0.01847, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 26985.7, "quote_volume": 498.380314, "trades": 13, "taker_buy_volume": 11631.0, "taker_buy_quote": 214.84741}, {"ts": 1773238320000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 44684.5, "quote_volume": 825.405541, "trades": 8, "taker_buy_volume": 4141.3, "taker_buy_quote": 76.572637}, {"ts": 1773238380000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 12711.2, "quote_volume": 234.912976, "trades": 3, "taker_buy_volume": 6411.2, "taker_buy_quote": 118.488976}, {"ts": 1773238440000, "open": 0.01849, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 18703.0, "quote_volume": 345.76547, "trades": 6, "taker_buy_volume": 12403.0, "taker_buy_quote": 229.34147}, {"ts": 1773238500000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 13766.3, "quote_volume": 254.824213, "trades": 7, "taker_buy_volume": 12455.0, "taker_buy_quote": 230.55205}, {"ts": 1773238560000, "open": 0.01853, "high": 0.01855, "low": 0.01851, "close": 0.01851, "volume": 47766.5, "quote_volume": 885.241649, "trades": 18, "taker_buy_volume": 19600.2, "taker_buy_quote": 363.306822}, {"ts": 1773238620000, "open": 0.01853, "high": 0.01855, "low": 0.01852, "close": 0.01854, "volume": 7259.9, "quote_volume": 134.549773, "trades": 7, "taker_buy_volume": 5700.7, "taker_buy_quote": 105.663711}, {"ts": 1773238680000, "open": 0.01854, "high": 0.01857, "low": 0.01853, "close": 0.01857, "volume": 4328.3, "quote_volume": 80.313963, "trades": 4, "taker_buy_volume": 3106.0, "taker_buy_quote": 57.65736}, {"ts": 1773238740000, "open": 0.01858, "high": 0.0186, "low": 0.01858, "close": 0.01859, "volume": 12164.3, "quote_volume": 226.144615, "trades": 9, "taker_buy_volume": 10161.8, "taker_buy_quote": 188.91814}, {"ts": 1773238800000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 16332.8, "quote_volume": 303.785267, "trades": 4, "taker_buy_volume": 15851.5, "taker_buy_quote": 294.8379}, {"ts": 1773238860000, "open": 0.01859, "high": 0.01861, "low": 0.01858, "close": 0.01859, "volume": 4569.7, "quote_volume": 84.944356, "trades": 6, "taker_buy_volume": 1997.4, "taker_buy_quote": 37.146209}, {"ts": 1773238920000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 7921.5, "quote_volume": 147.108169, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238980000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 10213.0, "quote_volume": 189.62442, "trades": 4, "taker_buy_volume": 3099.0, "taker_buy_quote": 57.51744}, {"ts": 1773239040000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239100000, "open": 0.01857, "high": 0.0186, "low": 0.01857, "close": 0.0186, "volume": 16524.9, "quote_volume": 306.941871, "trades": 5, "taker_buy_volume": 16524.9, "taker_buy_quote": 306.941871}, {"ts": 1773239160000, "open": 0.01859, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 16627.7, "quote_volume": 308.819079, "trades": 3, "taker_buy_volume": 2134.5, "taker_buy_quote": 39.680355}, {"ts": 1773239220000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 2611.1, "quote_volume": 48.514238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239280000, "open": 0.01859, "high": 0.01862, "low": 0.01859, "close": 0.0186, "volume": 19509.4, "quote_volume": 362.979262, "trades": 10, "taker_buy_volume": 5171.0, "taker_buy_quote": 96.22794}, {"ts": 1773239340000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 9128.0, "quote_volume": 169.935968, "trades": 8, "taker_buy_volume": 9128.0, "taker_buy_quote": 169.935968}, {"ts": 1773239400000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 5409.9, "quote_volume": 100.780442, "trades": 7, "taker_buy_volume": 4810.4, "taker_buy_quote": 89.617752}, {"ts": 1773239460000, "open": 0.01866, "high": 0.01868, "low": 0.01866, "close": 0.01867, "volume": 30021.0, "quote_volume": 560.50237, "trades": 18, "taker_buy_volume": 9048.4, "taker_buy_quote": 168.943928}, {"ts": 1773239520000, "open": 0.01865, "high": 0.01865, "low": 0.0186, "close": 0.0186, "volume": 40054.2, "quote_volume": 746.597462, "trades": 9, "taker_buy_volume": 1326.0, "taker_buy_quote": 24.69012}, {"ts": 1773239580000, "open": 0.01859, "high": 0.0186, "low": 0.01858, "close": 0.0186, "volume": 9876.8, "quote_volume": 183.581517, "trades": 7, "taker_buy_volume": 594.6, "taker_buy_quote": 11.05956}, {"ts": 1773239640000, "open": 0.0186, "high": 0.01861, "low": 0.01858, "close": 0.01861, "volume": 12390.4, "quote_volume": 230.362534, "trades": 8, "taker_buy_volume": 2540.4, "taker_buy_quote": 47.266034}, {"ts": 1773239700000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.01861, "volume": 3322.1, "quote_volume": 61.823229, "trades": 5, "taker_buy_volume": 432.4, "taker_buy_quote": 8.051288}, {"ts": 1773239760000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 3594.6, "quote_volume": 66.996366, "trades": 6, "taker_buy_volume": 3594.6, "taker_buy_quote": 66.996366}, {"ts": 1773239820000, "open": 0.01862, "high": 0.01865, "low": 0.01862, "close": 0.01864, "volume": 7091.4, "quote_volume": 132.208638, "trades": 4, "taker_buy_volume": 6128.8, "taker_buy_quote": 114.27647}, {"ts": 1773239880000, "open": 0.01866, "high": 0.01866, "low": 0.01861, "close": 0.01863, "volume": 73967.7, "quote_volume": 1378.102739, "trades": 22, "taker_buy_volume": 19489.8, "taker_buy_quote": 363.167276}, {"ts": 1773239940000, "open": 0.01862, "high": 0.01864, "low": 0.01861, "close": 0.01861, "volume": 22143.0, "quote_volume": 412.195748, "trades": 9, "taker_buy_volume": 625.0, "taker_buy_quote": 11.65}, {"ts": 1773240000000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 5496.9, "quote_volume": 102.286079, "trades": 7, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.915}, {"ts": 1773240060000, "open": 0.01859, "high": 0.01863, "low": 0.01859, "close": 0.01862, "volume": 43583.4, "quote_volume": 811.30536, "trades": 15, "taker_buy_volume": 32248.6, "taker_buy_quote": 600.404928}, {"ts": 1773240120000, "open": 0.01863, "high": 0.01866, "low": 0.01863, "close": 0.01866, "volume": 12394.5, "quote_volume": 231.031185, "trades": 4, "taker_buy_volume": 6094.5, "taker_buy_quote": 113.662185}, {"ts": 1773240180000, "open": 0.01865, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 9033.2, "quote_volume": 168.30028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240240000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 6195.7, "quote_volume": 115.525875, "trades": 4, "taker_buy_volume": 6195.7, "taker_buy_quote": 115.525875}, {"ts": 1773240300000, "open": 0.01865, "high": 0.01865, "low": 0.01862, "close": 0.01862, "volume": 45231.5, "quote_volume": 842.33549, "trades": 10, "taker_buy_volume": 5003.0, "taker_buy_quote": 93.15586}, {"ts": 1773240360000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 23482.6, "quote_volume": 437.011186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240420000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 1296.5, "quote_volume": 24.119765, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 9.053765}, {"ts": 1773240480000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 4036.6, "quote_volume": 75.092652, "trades": 5, "taker_buy_volume": 3552.7, "taker_buy_quote": 66.092112}, {"ts": 1773240540000, "open": 0.0186, "high": 0.01863, "low": 0.0186, "close": 0.01862, "volume": 4746.2, "quote_volume": 88.3705, "trades": 5, "taker_buy_volume": 2752.4, "taker_buy_quote": 51.268468}, {"ts": 1773240600000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1874.2, "quote_volume": 34.878862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240660000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 28868.8, "quote_volume": 536.717891, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240720000, "open": 0.01861, "high": 0.01864, "low": 0.01861, "close": 0.01864, "volume": 56085.0, "quote_volume": 1044.419099, "trades": 9, "taker_buy_volume": 56085.0, "taker_buy_quote": 1044.419099}, {"ts": 1773240780000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240840000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240900000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 7492.3, "quote_volume": 139.605049, "trades": 6, "taker_buy_volume": 2350.0, "taker_buy_quote": 43.804}, {"ts": 1773240960000, "open": 0.01863, "high": 0.01863, "low": 0.0186, "close": 0.0186, "volume": 50270.1, "quote_volume": 935.678024, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241020000, "open": 0.0186, "high": 0.01862, "low": 0.01858, "close": 0.01858, "volume": 10416.5, "quote_volume": 193.685582, "trades": 7, "taker_buy_volume": 3471.0, "taker_buy_quote": 64.51882}, {"ts": 1773241080000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 1027.0, "quote_volume": 19.096795, "trades": 2, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.096795}, {"ts": 1773241140000, "open": 0.01859, "high": 0.0186, "low": 0.01857, "close": 0.0186, "volume": 50395.1, "quote_volume": 936.825949, "trades": 12, "taker_buy_volume": 48400.3, "taker_buy_quote": 899.782513}, {"ts": 1773241200000, "open": 0.01859, "high": 0.0186, "low": 0.01857, "close": 0.0186, "volume": 25094.2, "quote_volume": 466.552543, "trades": 8, "taker_buy_volume": 24502.8, "taker_buy_quote": 455.570245}, {"ts": 1773241260000, "open": 0.01859, "high": 0.01865, "low": 0.01859, "close": 0.01863, "volume": 219974.7, "quote_volume": 4098.074103, "trades": 38, "taker_buy_volume": 193088.4, "taker_buy_quote": 3597.649806}, {"ts": 1773241320000, "open": 0.01861, "high": 0.01861, "low": 0.01856, "close": 0.01856, "volume": 15646.2, "quote_volume": 290.935208, "trades": 6, "taker_buy_volume": 432.4, "taker_buy_quote": 8.04264}, {"ts": 1773241380000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1027.0, "quote_volume": 19.1022, "trades": 2, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.1022}, {"ts": 1773241440000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 6642.6, "quote_volume": 123.44864, "trades": 4, "taker_buy_volume": 1189.2, "taker_buy_quote": 22.11912}, {"ts": 1773241500000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 1932.4, "quote_volume": 35.946964, "trades": 2, "taker_buy_volume": 432.4, "taker_buy_quote": 8.046964}, {"ts": 1773241560000, "open": 0.01859, "high": 0.01859, "low": 0.01854, "close": 0.01854, "volume": 127060.3, "quote_volume": 2359.218047, "trades": 27, "taker_buy_volume": 3440.6, "taker_buy_quote": 63.80491}, {"ts": 1773241620000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1270.6, "quote_volume": 23.582336, "trades": 1, "taker_buy_volume": 1270.6, "taker_buy_quote": 23.582336}, {"ts": 1773241680000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241740000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 26910.0, "quote_volume": 499.998213, "trades": 5, "taker_buy_volume": 26910.0, "taker_buy_quote": 499.998213}, {"ts": 1773241800000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 9546.3, "quote_volume": 177.701943, "trades": 7, "taker_buy_volume": 7942.0, "taker_buy_quote": 147.84592}, {"ts": 1773241860000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 11879.2, "quote_volume": 221.030763, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241920000, "open": 0.0186, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 7588.0, "quote_volume": 140.943476, "trades": 4, "taker_buy_volume": 432.4, "taker_buy_quote": 8.038316}, {"ts": 1773241980000, "open": 0.01857, "high": 0.01858, "low": 0.01855, "close": 0.01855, "volume": 9270.6, "quote_volume": 172.015575, "trades": 7, "taker_buy_volume": 2540.5, "taker_buy_quote": 47.17222}, {"ts": 1773242040000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 2476.5, "quote_volume": 45.969251, "trades": 5, "taker_buy_volume": 1508.8, "taker_buy_quote": 28.018416}, {"ts": 1773242100000, "open": 0.01856, "high": 0.01857, "low": 0.01854, "close": 0.01855, "volume": 2367.8, "quote_volume": 43.930263, "trades": 5, "taker_buy_volume": 432.4, "taker_buy_quote": 8.029668}, {"ts": 1773242160000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 11974.7, "quote_volume": 222.050114, "trades": 5, "taker_buy_volume": 2750.6, "taker_buy_quote": 50.98051}, {"ts": 1773242220000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242280000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 61371.2, "quote_volume": 1137.822048, "trades": 8, "taker_buy_volume": 39627.4, "taker_buy_quote": 734.691996}, {"ts": 1773242340000, "open": 0.01855, "high": 0.0186, "low": 0.01855, "close": 0.01859, "volume": 41888.4, "quote_volume": 778.17395, "trades": 17, "taker_buy_volume": 34282.0, "taker_buy_quote": 636.70991}, {"ts": 1773242400000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 64641.0, "quote_volume": 1201.81132, "trades": 18, "taker_buy_volume": 15532.4, "taker_buy_quote": 288.876564}, {"ts": 1773242460000, "open": 0.01861, "high": 0.01864, "low": 0.0186, "close": 0.01863, "volume": 29427.3, "quote_volume": 547.926455, "trades": 12, "taker_buy_volume": 22164.7, "taker_buy_quote": 412.653095}, {"ts": 1773242520000, "open": 0.01863, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 56590.0, "quote_volume": 1053.679174, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242580000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1764.6, "quote_volume": 32.839206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242640000, "open": 0.0186, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 81304.3, "quote_volume": 1513.059119, "trades": 13, "taker_buy_volume": 48700.1, "taker_buy_quote": 906.308861}, {"ts": 1773242700000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 76515.2, "quote_volume": 1422.417568, "trades": 13, "taker_buy_volume": 44140.4, "taker_buy_quote": 820.570036}, {"ts": 1773242760000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 10761.7, "quote_volume": 200.096968, "trades": 7, "taker_buy_volume": 9996.5, "taker_buy_quote": 185.8719}, {"ts": 1773242820000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 2486.7, "quote_volume": 46.205587, "trades": 4, "taker_buy_volume": 1675.7, "taker_buy_quote": 31.145317}, {"ts": 1773242880000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 1557.2, "quote_volume": 28.954294, "trades": 3, "taker_buy_volume": 594.6, "taker_buy_quote": 11.05956}, {"ts": 1773242940000, "open": 0.01859, "high": 0.01863, "low": 0.01859, "close": 0.01862, "volume": 22267.6, "quote_volume": 414.384816, "trades": 10, "taker_buy_volume": 20289.0, "taker_buy_quote": 377.562}, {"ts": 1773243000000, "open": 0.01862, "high": 0.01862, "low": 0.0185, "close": 0.01852, "volume": 264010.8, "quote_volume": 4888.689117, "trades": 27, "taker_buy_volume": 185011.8, "taker_buy_quote": 3424.901422}, {"ts": 1773243060000, "open": 0.01851, "high": 0.01851, "low": 0.01848, "close": 0.01848, "volume": 28361.5, "quote_volume": 524.567076, "trades": 14, "taker_buy_volume": 6677.0, "taker_buy_quote": 123.519065}, {"ts": 1773243120000, "open": 0.01848, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 13276.2, "quote_volume": 245.220013, "trades": 10, "taker_buy_volume": 5536.1, "taker_buy_quote": 102.259878}, {"ts": 1773243180000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 14810.1, "quote_volume": 274.01396, "trades": 5, "taker_buy_volume": 14810.1, "taker_buy_quote": 274.01396}, {"ts": 1773243240000, "open": 0.0185, "high": 0.01853, "low": 0.0185, "close": 0.01853, "volume": 1559.1, "quote_volume": 28.865393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243300000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 63600.4, "quote_volume": 1176.363411, "trades": 14, "taker_buy_volume": 6944.5, "taker_buy_quote": 128.47325}, {"ts": 1773243360000, "open": 0.01849, "high": 0.01852, "low": 0.01849, "close": 0.01849, "volume": 51281.5, "quote_volume": 949.034581, "trades": 19, "taker_buy_volume": 38543.0, "taker_buy_quote": 713.44017}, {"ts": 1773243420000, "open": 0.01851, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 36561.3, "quote_volume": 676.74558, "trades": 10, "taker_buy_volume": 31510.6, "taker_buy_quote": 583.27379}, {"ts": 1773243480000, "open": 0.0185, "high": 0.01856, "low": 0.0185, "close": 0.01855, "volume": 57726.5, "quote_volume": 1070.216723, "trades": 20, "taker_buy_volume": 44521.4, "taker_buy_quote": 825.318569}, {"ts": 1773243540000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 11004.6, "quote_volume": 204.200416, "trades": 5, "taker_buy_volume": 8742.0, "taker_buy_quote": 162.20656}, {"ts": 1773243600000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 7804.3, "quote_volume": 144.915865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243660000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243720000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 45263.5, "quote_volume": 839.345946, "trades": 12, "taker_buy_volume": 1624.6, "taker_buy_quote": 30.14663}, {"ts": 1773243780000, "open": 0.01857, "high": 0.01857, "low": 0.01851, "close": 0.01851, "volume": 36763.6, "quote_volume": 681.663681, "trades": 11, "taker_buy_volume": 432.4, "taker_buy_quote": 8.029668}, {"ts": 1773243840000, "open": 0.01851, "high": 0.01852, "low": 0.01847, "close": 0.01849, "volume": 143872.4, "quote_volume": 2658.22009, "trades": 15, "taker_buy_volume": 60939.9, "taker_buy_quote": 1125.691983}, {"ts": 1773243900000, "open": 0.01849, "high": 0.01849, "low": 0.01846, "close": 0.01846, "volume": 2171.0, "quote_volume": 40.10927, "trades": 4, "taker_buy_volume": 1087.0, "taker_buy_quote": 20.09863}, {"ts": 1773243960000, "open": 0.01846, "high": 0.01847, "low": 0.01844, "close": 0.01844, "volume": 63200.1, "quote_volume": 1166.305165, "trades": 21, "taker_buy_volume": 33442.7, "taker_buy_quote": 617.239249}, {"ts": 1773244020000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 2939.4, "quote_volume": 54.219572, "trades": 6, "taker_buy_volume": 851.8, "taker_buy_quote": 15.724228}, {"ts": 1773244080000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 3375.0, "quote_volume": 62.25008, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 62.25008}, {"ts": 1773244140000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 9165.0, "quote_volume": 169.004465, "trades": 6, "taker_buy_volume": 9165.0, "taker_buy_quote": 169.004465}, {"ts": 1773244200000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 3080.0, "quote_volume": 56.826, "trades": 2, "taker_buy_volume": 3080.0, "taker_buy_quote": 56.826}, {"ts": 1773244260000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 7714.4, "quote_volume": 142.472404, "trades": 5, "taker_buy_volume": 6458.0, "taker_buy_quote": 119.27926}, {"ts": 1773244320000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244380000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 14425.6, "quote_volume": 266.377832, "trades": 3, "taker_buy_volume": 12600.0, "taker_buy_quote": 232.659}, {"ts": 1773244440000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244500000, "open": 0.01847, "high": 0.0185, "low": 0.01847, "close": 0.0185, "volume": 22891.4, "quote_volume": 423.079964, "trades": 21, "taker_buy_volume": 16323.6, "taker_buy_quote": 301.666584}, {"ts": 1773244560000, "open": 0.0185, "high": 0.0185, "low": 0.01846, "close": 0.01846, "volume": 91836.5, "quote_volume": 1697.54777, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244620000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 8525.0, "quote_volume": 157.551239, "trades": 5, "taker_buy_volume": 2225.0, "taker_buy_quote": 41.127239}, {"ts": 1773244680000, "open": 0.01848, "high": 0.01852, "low": 0.01848, "close": 0.0185, "volume": 38756.4, "quote_volume": 716.611765, "trades": 11, "taker_buy_volume": 29757.5, "taker_buy_quote": 550.235427}, {"ts": 1773244740000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 4603.0, "quote_volume": 85.24756, "trades": 3, "taker_buy_volume": 4603.0, "taker_buy_quote": 85.24756}, {"ts": 1773244800000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 7014.3, "quote_volume": 129.76455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244860000, "open": 0.01852, "high": 0.01855, "low": 0.01852, "close": 0.01855, "volume": 27086.5, "quote_volume": 501.920398, "trades": 15, "taker_buy_volume": 17048.0, "taker_buy_quote": 316.007378}, {"ts": 1773244920000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 6338.8, "quote_volume": 117.454386, "trades": 4, "taker_buy_volume": 357.8, "taker_buy_quote": 6.626456}, {"ts": 1773244980000, "open": 0.01852, "high": 0.01853, "low": 0.01851, "close": 0.01851, "volume": 12383.1, "quote_volume": 229.367737, "trades": 12, "taker_buy_volume": 9695.0, "taker_buy_quote": 179.59434}, {"ts": 1773245040000, "open": 0.01853, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 6944.0, "quote_volume": 128.649202, "trades": 5, "taker_buy_volume": 5815.0, "taker_buy_quote": 107.75195}, {"ts": 1773245100000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 24882.1, "quote_volume": 460.438168, "trades": 14, "taker_buy_volume": 16207.8, "taker_buy_quote": 299.963618}, {"ts": 1773245160000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 13161.5, "quote_volume": 243.815061, "trades": 13, "taker_buy_volume": 11871.2, "taker_buy_quote": 219.931608}, {"ts": 1773245220000, "open": 0.01851, "high": 0.01854, "low": 0.01851, "close": 0.01851, "volume": 31585.3, "quote_volume": 585.192156, "trades": 11, "taker_buy_volume": 29811.2, "taker_buy_quote": 552.348726}, {"ts": 1773245280000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 21484.4, "quote_volume": 398.242692, "trades": 15, "taker_buy_volume": 11787.0, "taker_buy_quote": 218.54987}, {"ts": 1773245340000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 537.6, "quote_volume": 9.967104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245400000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245460000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 541.0, "quote_volume": 10.03555, "trades": 1, "taker_buy_volume": 541.0, "taker_buy_quote": 10.03555}, {"ts": 1773245520000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 5722.9, "quote_volume": 106.042059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245580000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 5481.0, "quote_volume": 101.61774, "trades": 3, "taker_buy_volume": 5481.0, "taker_buy_quote": 101.61774}, {"ts": 1773245640000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 3311.9, "quote_volume": 61.369507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245700000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 4334.0, "quote_volume": 80.35236, "trades": 1, "taker_buy_volume": 4334.0, "taker_buy_quote": 80.35236}, {"ts": 1773245760000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 3167.8, "quote_volume": 58.69501, "trades": 2, "taker_buy_volume": 432.4, "taker_buy_quote": 8.008048}, {"ts": 1773245820000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245880000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 13786.4, "quote_volume": 255.81791, "trades": 7, "taker_buy_volume": 9151.0, "taker_buy_quote": 169.83124}, {"ts": 1773245940000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246000000, "open": 0.01855, "high": 0.01855, "low": 0.01849, "close": 0.01849, "volume": 27303.9, "quote_volume": 505.406482, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246060000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 7453.0, "quote_volume": 137.80597, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246120000, "open": 0.01851, "high": 0.01852, "low": 0.0185, "close": 0.01851, "volume": 1837.8, "quote_volume": 34.016626, "trades": 4, "taker_buy_volume": 918.9, "taker_buy_quote": 17.013163}, {"ts": 1773246180000, "open": 0.01855, "high": 0.01857, "low": 0.01853, "close": 0.01853, "volume": 19875.5, "quote_volume": 368.697717, "trades": 11, "taker_buy_volume": 13700.1, "taker_buy_quote": 254.234095}, {"ts": 1773246240000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246300000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246360000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 3775.0, "quote_volume": 69.893087, "trades": 4, "taker_buy_volume": 1351.3, "taker_buy_quote": 25.0304}, {"ts": 1773246420000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1294.9, "quote_volume": 23.968599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246480000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 488.8, "quote_volume": 9.047688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246540000, "open": 0.01852, "high": 0.01852, "low": 0.01847, "close": 0.01848, "volume": 234947.1, "quote_volume": 4344.181288, "trades": 38, "taker_buy_volume": 18472.1, "taker_buy_quote": 341.929021}, {"ts": 1773246600000, "open": 0.01851, "high": 0.01855, "low": 0.01851, "close": 0.01852, "volume": 77739.4, "quote_volume": 1440.359228, "trades": 26, "taker_buy_volume": 40742.0, "taker_buy_quote": 754.97905}, {"ts": 1773246660000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 3526.0, "quote_volume": 65.31602, "trades": 2, "taker_buy_volume": 3526.0, "taker_buy_quote": 65.31602}, {"ts": 1773246720000, "open": 0.01853, "high": 0.01855, "low": 0.01849, "close": 0.01849, "volume": 62963.4, "quote_volume": 1165.754102, "trades": 29, "taker_buy_volume": 17891.1, "taker_buy_quote": 331.574699}, {"ts": 1773246780000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 21821.0, "quote_volume": 403.45454, "trades": 11, "taker_buy_volume": 15521.0, "taker_buy_quote": 286.96754}, {"ts": 1773246840000, "open": 0.01851, "high": 0.01854, "low": 0.01851, "close": 0.01854, "volume": 27053.4, "quote_volume": 501.155704, "trades": 15, "taker_buy_volume": 26462.0, "taker_buy_quote": 490.20889}, {"ts": 1773246900000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 2967.0, "quote_volume": 54.91917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246960000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 19677.0, "quote_volume": 364.0875, "trades": 6, "taker_buy_volume": 6300.0, "taker_buy_quote": 116.613}, {"ts": 1773247020000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 21054.7, "quote_volume": 389.59234, "trades": 11, "taker_buy_volume": 15366.3, "taker_buy_quote": 284.35694}, {"ts": 1773247080000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1027.9, "quote_volume": 19.011849, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 11.0593}, {"ts": 1773247140000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 4917.3, "quote_volume": 90.871173, "trades": 6, "taker_buy_volume": 375.7, "taker_buy_quote": 6.946693}, {"ts": 1773247200000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 6246.8, "quote_volume": 115.443072, "trades": 9, "taker_buy_volume": 2391.3, "taker_buy_quote": 44.210246}, {"ts": 1773247260000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1027.9, "quote_volume": 19.011849, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 11.0593}, {"ts": 1773247320000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 12573.6, "quote_volume": 232.578712, "trades": 8, "taker_buy_volume": 9284.8, "taker_buy_quote": 171.7688}, {"ts": 1773247380000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 3467.4, "quote_volume": 64.1269, "trades": 4, "taker_buy_volume": 1467.4, "taker_buy_quote": 27.1469}, {"ts": 1773247440000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01851, "volume": 14556.2, "quote_volume": 269.375321, "trades": 9, "taker_buy_volume": 7282.6, "taker_buy_quote": 134.80942}, {"ts": 1773247500000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 13250.7, "quote_volume": 245.462894, "trades": 8, "taker_buy_volume": 10905.0, "taker_buy_quote": 202.02053}, {"ts": 1773247560000, "open": 0.01852, "high": 0.01854, "low": 0.01852, "close": 0.01853, "volume": 37907.0, "quote_volume": 702.744611, "trades": 11, "taker_buy_volume": 29671.5, "taker_buy_quote": 550.091775}, {"ts": 1773247620000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 27366.0, "quote_volume": 507.31548, "trades": 4, "taker_buy_volume": 2508.0, "taker_buy_quote": 46.44816}, {"ts": 1773247680000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1397.8, "quote_volume": 25.854999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247740000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 41720.3, "quote_volume": 771.408347, "trades": 8, "taker_buy_volume": 23652.3, "taker_buy_quote": 437.331027}, {"ts": 1773247800000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247860000, "open": 0.01851, "high": 0.01851, "low": 0.01847, "close": 0.0185, "volume": 73971.0, "quote_volume": 1367.109723, "trades": 17, "taker_buy_volume": 1269.7, "taker_buy_quote": 23.492365}, {"ts": 1773247920000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1521.7, "quote_volume": 28.140581, "trades": 3, "taker_buy_volume": 1521.7, "taker_buy_quote": 28.140581}, {"ts": 1773247980000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1684.8, "quote_volume": 31.1688, "trades": 3, "taker_buy_volume": 1684.8, "taker_buy_quote": 31.1688}, {"ts": 1773248040000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 8365.2, "quote_volume": 154.615526, "trades": 5, "taker_buy_volume": 2065.2, "taker_buy_quote": 38.191526}, {"ts": 1773248100000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 7278.3, "quote_volume": 134.508419, "trades": 3, "taker_buy_volume": 978.3, "taker_buy_quote": 18.084419}, {"ts": 1773248160000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248220000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248280000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 30770.6, "quote_volume": 568.640688, "trades": 91, "taker_buy_volume": 30770.6, "taker_buy_quote": 568.640688}, {"ts": 1773248340000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 59332.4, "quote_volume": 1096.462752, "trades": 74, "taker_buy_volume": 35228.7, "taker_buy_quote": 651.026376}, {"ts": 1773248400000, "open": 0.01849, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 31408.0, "quote_volume": 580.931763, "trades": 14, "taker_buy_volume": 30332.8, "taker_buy_quote": 561.051315}, {"ts": 1773248460000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 6403.8, "quote_volume": 118.414802, "trades": 5, "taker_buy_volume": 5919.9, "taker_buy_quote": 109.467491}, {"ts": 1773248520000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 5990.0, "quote_volume": 110.7551, "trades": 3, "taker_buy_volume": 5990.0, "taker_buy_quote": 110.7551}, {"ts": 1773248580000, "open": 0.01849, "high": 0.01851, "low": 0.01847, "close": 0.0185, "volume": 33672.0, "quote_volume": 622.553988, "trades": 16, "taker_buy_volume": 16400.0, "taker_buy_quote": 303.34147}, {"ts": 1773248640000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 8344.0, "quote_volume": 154.36692, "trades": 7, "taker_buy_volume": 8344.0, "taker_buy_quote": 154.36692}, {"ts": 1773248700000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 16972.0, "quote_volume": 313.938775, "trades": 15, "taker_buy_volume": 15312.5, "taker_buy_quote": 283.25462}, {"ts": 1773248760000, "open": 0.01849, "high": 0.01854, "low": 0.01849, "close": 0.01852, "volume": 25867.6, "quote_volume": 479.185305, "trades": 15, "taker_buy_volume": 24416.0, "taker_buy_quote": 452.319415}, {"ts": 1773248820000, "open": 0.01853, "high": 0.01856, "low": 0.01853, "close": 0.01856, "volume": 20813.5, "quote_volume": 385.901032, "trades": 13, "taker_buy_volume": 12889.1, "taker_buy_quote": 238.982656}, {"ts": 1773248880000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 58522.0, "quote_volume": 1086.073826, "trades": 11, "taker_buy_volume": 26604.5, "taker_buy_quote": 493.77952}, {"ts": 1773248940000, "open": 0.01855, "high": 0.0186, "low": 0.01855, "close": 0.01859, "volume": 62967.3, "quote_volume": 1169.744467, "trades": 33, "taker_buy_volume": 62967.3, "taker_buy_quote": 1169.744467}, {"ts": 1773249000000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 1561.4, "quote_volume": 28.983908, "trades": 3, "taker_buy_volume": 432.4, "taker_buy_quote": 8.029668}, {"ts": 1773249060000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 430.1, "quote_volume": 7.982656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249120000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 24211.6, "quote_volume": 449.32684, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249180000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 586.2, "quote_volume": 10.879872, "trades": 1, "taker_buy_volume": 586.2, "taker_buy_quote": 10.879872}, {"ts": 1773249240000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 1925.5, "quote_volume": 35.708347, "trades": 2, "taker_buy_volume": 1441.6, "taker_buy_quote": 26.74168}, {"ts": 1773249300000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 6465.5, "quote_volume": 119.99968, "trades": 2, "taker_buy_volume": 6465.5, "taker_buy_quote": 119.99968}, {"ts": 1773249360000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249420000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249480000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 6781.6, "quote_volume": 125.86168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249540000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 6300.0, "quote_volume": 116.991, "trades": 3, "taker_buy_volume": 6300.0, "taker_buy_quote": 116.991}, {"ts": 1773249600000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 37819.9, "quote_volume": 703.488677, "trades": 8, "taker_buy_volume": 37819.9, "taker_buy_quote": 703.488677}, {"ts": 1773249660000, "open": 0.01861, "high": 0.01864, "low": 0.01861, "close": 0.01864, "volume": 8114.1, "quote_volume": 151.222162, "trades": 5, "taker_buy_volume": 7686.3, "taker_buy_quote": 143.260804}, {"ts": 1773249720000, "open": 0.01864, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 5603.5, "quote_volume": 104.423037, "trades": 6, "taker_buy_volume": 4052.7, "taker_buy_quote": 75.542328}, {"ts": 1773249780000, "open": 0.01862, "high": 0.01866, "low": 0.01862, "close": 0.01866, "volume": 43989.0, "quote_volume": 820.034073, "trades": 9, "taker_buy_volume": 42331.2, "taker_buy_quote": 789.144445}, {"ts": 1773249840000, "open": 0.01866, "high": 0.01868, "low": 0.01865, "close": 0.01866, "volume": 39154.1, "quote_volume": 730.721448, "trades": 11, "taker_buy_volume": 26554.1, "taker_buy_quote": 495.668448}, {"ts": 1773249900000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 13049.7, "quote_volume": 243.815401, "trades": 6, "taker_buy_volume": 13049.7, "taker_buy_quote": 243.815401}, {"ts": 1773249960000, "open": 0.01867, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 14736.0, "quote_volume": 275.193875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250020000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250080000, "open": 0.01868, "high": 0.01868, "low": 0.01865, "close": 0.01865, "volume": 6961.8, "quote_volume": 129.998169, "trades": 3, "taker_buy_volume": 5353.3, "taker_buy_quote": 99.999644}, {"ts": 1773250140000, "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 3361.9, "quote_volume": 62.702114, "trades": 2, "taker_buy_volume": 267.9, "taker_buy_quote": 4.999014}, {"ts": 1773250200000, "open": 0.01866, "high": 0.01869, "low": 0.01865, "close": 0.01869, "volume": 79048.7, "quote_volume": 1476.473775, "trades": 18, "taker_buy_volume": 76366.0, "taker_buy_quote": 1426.351224}, {"ts": 1773250260000, "open": 0.0187, "high": 0.01871, "low": 0.01868, "close": 0.01868, "volume": 29869.6, "quote_volume": 558.3629, "trades": 9, "taker_buy_volume": 7343.4, "taker_buy_quote": 137.309502}, {"ts": 1773250320000, "open": 0.01869, "high": 0.01869, "low": 0.01866, "close": 0.01868, "volume": 10487.0, "quote_volume": 195.791253, "trades": 9, "taker_buy_volume": 2147.9, "taker_buy_quote": 40.120647}, {"ts": 1773250380000, "open": 0.01868, "high": 0.01868, "low": 0.01865, "close": 0.01868, "volume": 1930.4, "quote_volume": 36.047038, "trades": 4, "taker_buy_volume": 1502.6, "taker_buy_quote": 28.068568}, {"ts": 1773250440000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01866, "volume": 8979.6, "quote_volume": 167.729302, "trades": 6, "taker_buy_volume": 537.6, "taker_buy_quote": 10.042368}, {"ts": 1773250500000, "open": 0.01867, "high": 0.01868, "low": 0.01866, "close": 0.01866, "volume": 8877.3, "quote_volume": 165.729976, "trades": 4, "taker_buy_volume": 1064.4, "taker_buy_quote": 19.878262}, {"ts": 1773250560000, "open": 0.01866, "high": 0.01866, "low": 0.01862, "close": 0.01862, "volume": 62088.1, "quote_volume": 1158.110787, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250620000, "open": 0.01862, "high": 0.01862, "low": 0.01859, "close": 0.0186, "volume": 141220.4, "quote_volume": 2626.972451, "trades": 13, "taker_buy_volume": 10019.0, "taker_buy_quote": 186.403765}, {"ts": 1773250680000, "open": 0.0186, "high": 0.01863, "low": 0.01859, "close": 0.0186, "volume": 83905.6, "quote_volume": 1561.408953, "trades": 16, "taker_buy_volume": 46646.2, "taker_buy_quote": 868.396369}, {"ts": 1773250740000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 18414.4, "quote_volume": 343.019576, "trades": 5, "taker_buy_volume": 17879.6, "taker_buy_quote": 333.066948}, {"ts": 1773250800000, "open": 0.01865, "high": 0.01866, "low": 0.01862, "close": 0.01865, "volume": 152442.7, "quote_volume": 2840.690511, "trades": 22, "taker_buy_volume": 29216.5, "taker_buy_quote": 544.984924}, {"ts": 1773250860000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250920000, "open": 0.01863, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 5558.3, "quote_volume": 103.541503, "trades": 2, "taker_buy_volume": 5077.0, "taker_buy_quote": 94.58451}, {"ts": 1773250980000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 18768.5, "quote_volume": 349.100014, "trades": 7, "taker_buy_volume": 6168.5, "taker_buy_quote": 114.740014}, {"ts": 1773251040000, "open": 0.01859, "high": 0.01864, "low": 0.01859, "close": 0.01864, "volume": 93317.2, "quote_volume": 1738.136037, "trades": 19, "taker_buy_volume": 90018.1, "taker_buy_quote": 1676.691773}, {"ts": 1773251100000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 3226.2, "quote_volume": 60.200892, "trades": 2, "taker_buy_volume": 3226.2, "taker_buy_quote": 60.200892}, {"ts": 1773251160000, "open": 0.01866, "high": 0.01868, "low": 0.01866, "close": 0.01868, "volume": 12990.7, "quote_volume": 242.531669, "trades": 6, "taker_buy_volume": 11053.7, "taker_buy_quote": 206.387249}, {"ts": 1773251220000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 15141.6, "quote_volume": 283.08492, "trades": 6, "taker_buy_volume": 15141.6, "taker_buy_quote": 283.08492}, {"ts": 1773251280000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.01869, "volume": 7877.6, "quote_volume": 147.296662, "trades": 5, "taker_buy_volume": 6324.8, "taker_buy_quote": 118.27376}, {"ts": 1773251340000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 2083.5, "quote_volume": 38.940615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251400000, "open": 0.0187, "high": 0.0187, "low": 0.0186, "close": 0.0186, "volume": 138284.9, "quote_volume": 2577.792279, "trades": 37, "taker_buy_volume": 32926.4, "taker_buy_quote": 613.86741}, {"ts": 1773251460000, "open": 0.01862, "high": 0.01865, "low": 0.01862, "close": 0.01865, "volume": 74880.6, "quote_volume": 1394.545054, "trades": 18, "taker_buy_volume": 73864.5, "taker_buy_quote": 1375.620459}, {"ts": 1773251520000, "open": 0.01865, "high": 0.0187, "low": 0.01865, "close": 0.01868, "volume": 156029.8, "quote_volume": 2914.938596, "trades": 23, "taker_buy_volume": 154239.3, "taker_buy_quote": 2881.492056}, {"ts": 1773251580000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 2345.0, "quote_volume": 43.8046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251640000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01868, "volume": 1824.3, "quote_volume": 34.061852, "trades": 4, "taker_buy_volume": 1289.5, "taker_buy_quote": 24.082484}, {"ts": 1773251700000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251760000, "open": 0.01867, "high": 0.0187, "low": 0.01867, "close": 0.0187, "volume": 50088.8, "quote_volume": 935.805227, "trades": 9, "taker_buy_volume": 50088.8, "taker_buy_quote": 935.805227}, {"ts": 1773251820000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1016.0, "quote_volume": 18.98904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251880000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251940000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 8614.1, "quote_volume": 160.997529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252000000, "open": 0.01869, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 7475.7, "quote_volume": 139.719641, "trades": 7, "taker_buy_volume": 3692.2, "taker_buy_quote": 69.023861}, {"ts": 1773252060000, "open": 0.0187, "high": 0.01872, "low": 0.01868, "close": 0.0187, "volume": 20128.2, "quote_volume": 376.403189, "trades": 8, "taker_buy_volume": 18031.5, "taker_buy_quote": 337.198674}, {"ts": 1773252120000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 430.1, "quote_volume": 8.04287, "trades": 1, "taker_buy_volume": 430.1, "taker_buy_quote": 8.04287}, {"ts": 1773252180000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252240000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 6300.0, "quote_volume": 117.873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252300000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252360000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 1867.0, "quote_volume": 34.96891, "trades": 1, "taker_buy_volume": 1867.0, "taker_buy_quote": 34.96891}, {"ts": 1773252420000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252480000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252540000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252600000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 309.7, "quote_volume": 5.794487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252660000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252720000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252780000, "open": 0.01873, "high": 0.0188, "low": 0.01873, "close": 0.01877, "volume": 110869.7, "quote_volume": 2080.317636, "trades": 31, "taker_buy_volume": 78843.8, "taker_buy_quote": 1478.877012}, {"ts": 1773252840000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252900000, "open": 0.01877, "high": 0.01882, "low": 0.01877, "close": 0.01882, "volume": 113792.6, "quote_volume": 2139.356831, "trades": 16, "taker_buy_volume": 79926.7, "taker_buy_quote": 1502.536133}, {"ts": 1773252960000, "open": 0.01884, "high": 0.01884, "low": 0.0188, "close": 0.0188, "volume": 1919.4, "quote_volume": 36.123016, "trades": 4, "taker_buy_volume": 957.4, "taker_buy_quote": 18.037416}, {"ts": 1773253020000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 1845.8, "quote_volume": 34.668937, "trades": 3, "taker_buy_volume": 481.3, "taker_buy_quote": 9.043627}, {"ts": 1773253080000, "open": 0.0188, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 1120.1, "quote_volume": 21.047242, "trades": 2, "taker_buy_volume": 588.2, "taker_buy_quote": 11.05816}, {"ts": 1773253140000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253200000, "open": 0.01883, "high": 0.01883, "low": 0.01881, "close": 0.01881, "volume": 7613.1, "quote_volume": 143.341389, "trades": 5, "taker_buy_volume": 6708.0, "taker_buy_quote": 126.31164}, {"ts": 1773253260000, "open": 0.01882, "high": 0.01884, "low": 0.01882, "close": 0.01884, "volume": 11145.2, "quote_volume": 209.763302, "trades": 3, "taker_buy_volume": 11145.2, "taker_buy_quote": 209.763302}, {"ts": 1773253320000, "open": 0.01883, "high": 0.01885, "low": 0.01882, "close": 0.01882, "volume": 12216.7, "quote_volume": 230.090676, "trades": 5, "taker_buy_volume": 6279.0, "taker_buy_quote": 118.337871}, {"ts": 1773253380000, "open": 0.01882, "high": 0.01884, "low": 0.01882, "close": 0.01884, "volume": 9626.6, "quote_volume": 181.309716, "trades": 7, "taker_buy_volume": 3475.2, "taker_buy_quote": 65.472768}, {"ts": 1773253440000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 5405.7, "quote_volume": 101.789331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253500000, "open": 0.01885, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 13623.8, "quote_volume": 256.800664, "trades": 4, "taker_buy_volume": 12827.2, "taker_buy_quote": 241.79272}, {"ts": 1773253560000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 50303.4, "quote_volume": 947.213022, "trades": 2, "taker_buy_volume": 44003.4, "taker_buy_quote": 828.584022}, {"ts": 1773253620000, "open": 0.01883, "high": 0.01884, "low": 0.0188, "close": 0.01884, "volume": 61088.2, "quote_volume": 1149.90203, "trades": 16, "taker_buy_volume": 48741.1, "taker_buy_quote": 917.539293}, {"ts": 1773253680000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 2362.5, "quote_volume": 44.485875, "trades": 2, "taker_buy_volume": 2362.5, "taker_buy_quote": 44.485875}, {"ts": 1773253740000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 9925.1, "quote_volume": 186.696982, "trades": 5, "taker_buy_volume": 1061.0, "taker_buy_quote": 19.963261}, {"ts": 1773253800000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 7249.0, "quote_volume": 136.357889, "trades": 3, "taker_buy_volume": 419.9, "taker_buy_quote": 7.902518}, {"ts": 1773253860000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253920000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 6051.0, "quote_volume": 113.703638, "trades": 2, "taker_buy_volume": 534.8, "taker_buy_quote": 10.05424}, {"ts": 1773253980000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 588.2, "quote_volume": 11.05816, "trades": 1, "taker_buy_volume": 588.2, "taker_buy_quote": 11.05816}, {"ts": 1773254040000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 1481.5, "quote_volume": 27.8522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254100000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 105215.3, "quote_volume": 1979.125039, "trades": 7, "taker_buy_volume": 100554.7, "taker_buy_quote": 1891.433907}, {"ts": 1773254160000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254220000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254280000, "open": 0.01883, "high": 0.01883, "low": 0.0188, "close": 0.01882, "volume": 34830.0, "quote_volume": 654.911679, "trades": 8, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.024811}, {"ts": 1773254340000, "open": 0.0188, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 20079.1, "quote_volume": 377.356267, "trades": 3, "taker_buy_volume": 481.3, "taker_buy_quote": 9.043627}, {"ts": 1773254400000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 7005.0, "quote_volume": 131.5539, "trades": 6, "taker_buy_volume": 7005.0, "taker_buy_quote": 131.5539}, {"ts": 1773254460000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 133854.8, "quote_volume": 2513.810624, "trades": 8, "taker_buy_volume": 127554.8, "taker_buy_quote": 2395.496624}, {"ts": 1773254520000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 2288.5, "quote_volume": 42.955145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254580000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254640000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254700000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254760000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254820000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254880000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 5345.0, "quote_volume": 100.32565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254940000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 10001.6, "quote_volume": 187.830048, "trades": 4, "taker_buy_volume": 8212.1, "taker_buy_quote": 154.223238}, {"ts": 1773255000000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255060000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255120000, "open": 0.0188, "high": 0.0188, "low": 0.01877, "close": 0.01879, "volume": 193978.2, "quote_volume": 3643.39708, "trades": 25, "taker_buy_volume": 85168.3, "taker_buy_quote": 1599.580839}, {"ts": 1773255180000, "open": 0.01878, "high": 0.01878, "low": 0.01871, "close": 0.01872, "volume": 284482.0, "quote_volume": 5331.50701, "trades": 29, "taker_buy_volume": 4168.8, "taker_buy_quote": 78.045336}, {"ts": 1773255240000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255300000, "open": 0.01872, "high": 0.01874, "low": 0.01872, "close": 0.01873, "volume": 47227.3, "quote_volume": 884.853772, "trades": 6, "taker_buy_volume": 40124.0, "taker_buy_quote": 751.816996}, {"ts": 1773255360000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 15398.1, "quote_volume": 288.252432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255420000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 743.1, "quote_volume": 13.89597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255480000, "open": 0.01871, "high": 0.01872, "low": 0.01871, "close": 0.01872, "volume": 19315.4, "quote_volume": 361.505522, "trades": 5, "taker_buy_volume": 19315.4, "taker_buy_quote": 361.505522}, {"ts": 1773255540000, "open": 0.01874, "high": 0.01874, "low": 0.01872, "close": 0.01872, "volume": 9881.5, "quote_volume": 185.01692, "trades": 3, "taker_buy_volume": 1762.0, "taker_buy_quote": 33.01988}, {"ts": 1773255600000, "open": 0.01872, "high": 0.01872, "low": 0.01868, "close": 0.01869, "volume": 5358.4, "quote_volume": 100.18487, "trades": 6, "taker_buy_volume": 4498.2, "taker_buy_quote": 84.116334}, {"ts": 1773255660000, "open": 0.0187, "high": 0.01875, "low": 0.0187, "close": 0.01875, "volume": 20699.2, "quote_volume": 387.527655, "trades": 7, "taker_buy_volume": 19795.0, "taker_buy_quote": 370.60635}, {"ts": 1773255720000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255780000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 13261.5, "quote_volume": 248.52051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255840000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255900000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255960000, "open": 0.01872, "high": 0.01872, "low": 0.01867, "close": 0.01867, "volume": 273172.8, "quote_volume": 5108.62965, "trades": 48, "taker_buy_volume": 46162.7, "taker_buy_quote": 863.025645}, {"ts": 1773256020000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 4921.4, "quote_volume": 91.833324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256080000, "open": 0.01868, "high": 0.0187, "low": 0.01867, "close": 0.01867, "volume": 92402.9, "quote_volume": 1727.140725, "trades": 16, "taker_buy_volume": 91494.1, "taker_buy_quote": 1710.173429}, {"ts": 1773256140000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 43767.5, "quote_volume": 818.063778, "trades": 7, "taker_buy_volume": 43767.5, "taker_buy_quote": 818.063778}, {"ts": 1773256200000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 18989.0, "quote_volume": 354.919463, "trades": 6, "taker_buy_volume": 18989.0, "taker_buy_quote": 354.919463}, {"ts": 1773256260000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 962.0, "quote_volume": 17.9894, "trades": 2, "taker_buy_volume": 430.1, "taker_buy_quote": 8.04287}, {"ts": 1773256320000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.01868, "volume": 12975.3, "quote_volume": 242.450809, "trades": 7, "taker_buy_volume": 6837.6, "taker_buy_quote": 127.80012}, {"ts": 1773256380000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 1069.6, "quote_volume": 19.969432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256440000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 5885.2, "quote_volume": 109.983692, "trades": 2, "taker_buy_volume": 5350.4, "taker_buy_quote": 99.998976}, {"ts": 1773256500000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 5353.3, "quote_volume": 100.053177, "trades": 1, "taker_buy_volume": 5353.3, "taker_buy_quote": 100.053177}, {"ts": 1773256560000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 1575.0, "quote_volume": 29.4525, "trades": 1, "taker_buy_volume": 1575.0, "taker_buy_quote": 29.4525}, {"ts": 1773256620000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1356.4, "quote_volume": 25.351116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256680000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256740000, "open": 0.0187, "high": 0.01874, "low": 0.0187, "close": 0.01874, "volume": 186854.2, "quote_volume": 3497.451004, "trades": 22, "taker_buy_volume": 186322.3, "taker_buy_quote": 3487.488517}, {"ts": 1773256800000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 3230.0, "quote_volume": 60.4333, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256860000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 1500.0, "quote_volume": 28.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256920000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256980000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 6300.0, "quote_volume": 117.873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257040000, "open": 0.0187, "high": 0.0187, "low": 0.01866, "close": 0.01868, "volume": 21065.4, "quote_volume": 393.449256, "trades": 11, "taker_buy_volume": 3135.8, "taker_buy_quote": 58.585511}, {"ts": 1773257100000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 10093.5, "quote_volume": 188.613634, "trades": 3, "taker_buy_volume": 6416.7, "taker_buy_quote": 119.93101}, {"ts": 1773257160000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 7804.5, "quote_volume": 145.939895, "trades": 3, "taker_buy_volume": 7379.0, "taker_buy_quote": 137.9873}, {"ts": 1773257220000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 3112.8, "quote_volume": 58.23489, "trades": 3, "taker_buy_volume": 2553.0, "taker_buy_quote": 47.76663}, {"ts": 1773257280000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 478.7, "quote_volume": 8.946903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257340000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257400000, "open": 0.0187, "high": 0.01872, "low": 0.0187, "close": 0.01871, "volume": 101013.6, "quote_volume": 1889.843577, "trades": 34, "taker_buy_volume": 65868.7, "taker_buy_quote": 1232.381947}, {"ts": 1773257460000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 12609.8, "quote_volume": 235.929358, "trades": 5, "taker_buy_volume": 12609.8, "taker_buy_quote": 235.929358}, {"ts": 1773257520000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 641.6, "quote_volume": 12.010752, "trades": 1, "taker_buy_volume": 641.6, "taker_buy_quote": 12.010752}, {"ts": 1773257580000, "open": 0.01872, "high": 0.01873, "low": 0.01872, "close": 0.01873, "volume": 4203.5, "quote_volume": 78.699141, "trades": 5, "taker_buy_volume": 4203.5, "taker_buy_quote": 78.699141}, {"ts": 1773257640000, "open": 0.01874, "high": 0.01874, "low": 0.01872, "close": 0.01872, "volume": 1492.4, "quote_volume": 27.953747, "trades": 3, "taker_buy_volume": 588.2, "taker_buy_quote": 11.022868}, {"ts": 1773257700000, "open": 0.01874, "high": 0.01874, "low": 0.01871, "close": 0.01871, "volume": 48841.7, "quote_volume": 914.547967, "trades": 18, "taker_buy_volume": 17311.1, "taker_buy_quote": 324.232748}, {"ts": 1773257760000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 6300.0, "quote_volume": 117.936, "trades": 1, "taker_buy_volume": 6300.0, "taker_buy_quote": 117.936}, {"ts": 1773257820000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 52083.8, "quote_volume": 975.529574, "trades": 4, "taker_buy_volume": 52083.8, "taker_buy_quote": 975.529574}, {"ts": 1773257880000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 407.8, "quote_volume": 7.638094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257940000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 6300.0, "quote_volume": 117.936, "trades": 1, "taker_buy_volume": 6300.0, "taker_buy_quote": 117.936}, {"ts": 1773258000000, "open": 0.01872, "high": 0.01873, "low": 0.01872, "close": 0.01873, "volume": 8312.6, "quote_volume": 155.624123, "trades": 5, "taker_buy_volume": 1225.1, "taker_buy_quote": 22.946123}, {"ts": 1773258060000, "open": 0.01873, "high": 0.01873, "low": 0.0187, "close": 0.01872, "volume": 9243.5, "quote_volume": 172.966204, "trades": 9, "taker_buy_volume": 6249.3, "taker_buy_quote": 116.954877}, {"ts": 1773258120000, "open": 0.01872, "high": 0.01873, "low": 0.01871, "close": 0.01872, "volume": 3911.0, "quote_volume": 73.215547, "trades": 4, "taker_buy_volume": 1123.0, "taker_buy_quote": 21.028442}, {"ts": 1773258180000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 2251.4, "quote_volume": 42.123694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258240000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258300000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258360000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 3242.5, "quote_volume": 60.657497, "trades": 3, "taker_buy_volume": 3242.5, "taker_buy_quote": 60.657497}, {"ts": 1773258420000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 3433.9, "quote_volume": 64.179591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258480000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 430.1, "quote_volume": 8.04287, "trades": 1, "taker_buy_volume": 430.1, "taker_buy_quote": 8.04287}, {"ts": 1773258540000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 591.4, "quote_volume": 11.05918, "trades": 1, "taker_buy_volume": 591.4, "taker_buy_quote": 11.05918}, {"ts": 1773258600000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 972.7, "quote_volume": 18.193841, "trades": 2, "taker_buy_volume": 972.7, "taker_buy_quote": 18.193841}, {"ts": 1773258660000, "open": 0.01873, "high": 0.01873, "low": 0.01872, "close": 0.01872, "volume": 8596.5, "quote_volume": 161.001244, "trades": 7, "taker_buy_volume": 1176.4, "taker_buy_quote": 22.033972}, {"ts": 1773258720000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 6786.4, "quote_volume": 127.041408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258780000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 5339.7, "quote_volume": 99.905787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258840000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 270.4, "quote_volume": 5.064592, "trades": 1, "taker_buy_volume": 270.4, "taker_buy_quote": 5.064592}, {"ts": 1773258900000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 2826.7, "quote_volume": 52.84175, "trades": 3, "taker_buy_volume": 1072.7, "taker_buy_quote": 20.05949}, {"ts": 1773258960000, "open": 0.01871, "high": 0.01871, "low": 0.01869, "close": 0.0187, "volume": 2038.3, "quote_volume": 38.117308, "trades": 4, "taker_buy_volume": 1610.5, "taker_buy_quote": 30.121726}, {"ts": 1773259020000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 537.6, "quote_volume": 10.042368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259080000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259140000, "open": 0.01868, "high": 0.01869, "low": 0.01868, "close": 0.01869, "volume": 13767.9, "quote_volume": 257.219039, "trades": 4, "taker_buy_volume": 3466.7, "taker_buy_quote": 64.792623}, {"ts": 1773259200000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 605.7, "quote_volume": 11.32659, "trades": 1, "taker_buy_volume": 605.7, "taker_buy_quote": 11.32659}, {"ts": 1773259260000, "open": 0.01869, "high": 0.01869, "low": 0.01866, "close": 0.01866, "volume": 17680.0, "quote_volume": 330.258298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259320000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259380000, "open": 0.01867, "high": 0.01872, "low": 0.01867, "close": 0.0187, "volume": 187476.3, "quote_volume": 3504.281052, "trades": 28, "taker_buy_volume": 172282.7, "taker_buy_quote": 3220.166583}, {"ts": 1773259440000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 11415.7, "quote_volume": 213.3559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259500000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 10796.0, "quote_volume": 201.45336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259560000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259620000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259680000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259740000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259800000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259860000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259920000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259980000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260040000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1771.0, "quote_volume": 32.99373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260100000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260160000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 6300.0, "quote_volume": 117.369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260220000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 7217.5, "quote_volume": 134.462025, "trades": 3, "taker_buy_volume": 7217.5, "taker_buy_quote": 134.462025}, {"ts": 1773260280000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260340000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 6300.0, "quote_volume": 117.369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260400000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260460000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 37051.3, "quote_volume": 689.110797, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260520000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 3443.5, "quote_volume": 64.025475, "trades": 3, "taker_buy_volume": 1081.0, "taker_buy_quote": 20.1066}, {"ts": 1773260580000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 65423.2, "quote_volume": 1216.422135, "trades": 12, "taker_buy_volume": 22851.2, "taker_buy_quote": 425.008655}, {"ts": 1773260640000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 2241.6, "quote_volume": 41.681074, "trades": 4, "taker_buy_volume": 2241.6, "taker_buy_quote": 41.681074}, {"ts": 1773260700000, "open": 0.01858, "high": 0.01858, "low": 0.01855, "close": 0.01857, "volume": 28293.4, "quote_volume": 525.12868, "trades": 10, "taker_buy_volume": 9498.0, "taker_buy_quote": 176.31486}, {"ts": 1773260760000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 6144.2, "quote_volume": 114.097794, "trades": 4, "taker_buy_volume": 6144.2, "taker_buy_quote": 114.097794}, {"ts": 1773260820000, "open": 0.01856, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 7424.5, "quote_volume": 137.758123, "trades": 6, "taker_buy_volume": 2066.0, "taker_buy_quote": 38.357948}, {"ts": 1773260880000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260940000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261000000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 598.1, "quote_volume": 11.094755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261060000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261120000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 51768.4, "quote_volume": 959.856493, "trades": 7, "taker_buy_volume": 19169.9, "taker_buy_quote": 355.409946}, {"ts": 1773261180000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 4109.8, "quote_volume": 76.150293, "trades": 4, "taker_buy_volume": 2117.0, "taker_buy_quote": 39.22801}, {"ts": 1773261240000, "open": 0.01853, "high": 0.01854, "low": 0.01851, "close": 0.01854, "volume": 26356.5, "quote_volume": 488.175147, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261300000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 94668.8, "quote_volume": 1755.104692, "trades": 11, "taker_buy_volume": 51421.9, "taker_buy_quote": 953.362026}, {"ts": 1773261360000, "open": 0.01853, "high": 0.01856, "low": 0.01853, "close": 0.01856, "volume": 28020.2, "quote_volume": 519.803884, "trades": 6, "taker_buy_volume": 27160.0, "taker_buy_quote": 503.855776}, {"ts": 1773261420000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1432.8, "quote_volume": 26.57844, "trades": 2, "taker_buy_volume": 1432.8, "taker_buy_quote": 26.57844}, {"ts": 1773261480000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 2068.3, "quote_volume": 38.380434, "trades": 2, "taker_buy_volume": 1346.9, "taker_buy_quote": 24.998464}, {"ts": 1773261540000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 847.6, "quote_volume": 15.731456, "trades": 2, "taker_buy_volume": 847.6, "taker_buy_quote": 15.731456}, {"ts": 1773261600000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 594.6, "quote_volume": 11.035776, "trades": 1, "taker_buy_volume": 594.6, "taker_buy_quote": 11.035776}, {"ts": 1773261660000, "open": 0.01855, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 7905.7, "quote_volume": 146.726493, "trades": 4, "taker_buy_volume": 6937.9, "taker_buy_quote": 128.773803}, {"ts": 1773261720000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261780000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261840000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261900000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 2500.0, "quote_volume": 46.4, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 46.4}, {"ts": 1773261960000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262020000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 8156.6, "quote_volume": 151.286364, "trades": 3, "taker_buy_volume": 1856.6, "taker_buy_quote": 34.421364}, {"ts": 1773262080000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262140000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 65479.1, "quote_volume": 1212.798932, "trades": 8, "taker_buy_volume": 11983.1, "taker_buy_quote": 221.927012}, {"ts": 1773262200000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 34275.4, "quote_volume": 635.527882, "trades": 10, "taker_buy_volume": 23386.0, "taker_buy_quote": 433.7473}, {"ts": 1773262260000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262320000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 3759.0, "quote_volume": 69.65427, "trades": 5, "taker_buy_volume": 3759.0, "taker_buy_quote": 69.65427}, {"ts": 1773262380000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262440000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 5425.2, "quote_volume": 100.523535, "trades": 4, "taker_buy_volume": 2616.9, "taker_buy_quote": 48.491157}, {"ts": 1773262500000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262560000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 5755.8, "quote_volume": 106.654974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262620000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 785.1, "quote_volume": 14.555754, "trades": 1, "taker_buy_volume": 785.1, "taker_buy_quote": 14.555754}, {"ts": 1773262680000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 91032.4, "quote_volume": 1686.380666, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262740000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 269.5, "quote_volume": 4.999225, "trades": 1, "taker_buy_volume": 269.5, "taker_buy_quote": 4.999225}, {"ts": 1773262800000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 5147.7, "quote_volume": 95.380364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262860000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 15440.0, "quote_volume": 286.349, "trades": 16, "taker_buy_volume": 15440.0, "taker_buy_quote": 286.349}, {"ts": 1773262920000, "open": 0.01855, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 23068.0, "quote_volume": 428.21718, "trades": 19, "taker_buy_volume": 23068.0, "taker_buy_quote": 428.21718}, {"ts": 1773262980000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263040000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 15077.0, "quote_volume": 280.28143, "trades": 15, "taker_buy_volume": 15077.0, "taker_buy_quote": 280.28143}, {"ts": 1773263100000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 3197.0, "quote_volume": 59.43223, "trades": 5, "taker_buy_volume": 3197.0, "taker_buy_quote": 59.43223}, {"ts": 1773263160000, "open": 0.01859, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 8357.1, "quote_volume": 155.331644, "trades": 5, "taker_buy_volume": 5379.0, "taker_buy_quote": 99.998546}, {"ts": 1773263220000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 78762.2, "quote_volume": 1462.791206, "trades": 45, "taker_buy_volume": 60752.1, "taker_buy_quote": 1128.343649}, {"ts": 1773263280000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 6652.0, "quote_volume": 123.50608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263340000, "open": 0.01857, "high": 0.01861, "low": 0.01857, "close": 0.0186, "volume": 31727.5, "quote_volume": 589.629355, "trades": 21, "taker_buy_volume": 31727.5, "taker_buy_quote": 589.629355}, {"ts": 1773263400000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 967.7, "quote_volume": 17.971264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263460000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263520000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263580000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 5400.4, "quote_volume": 100.015408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263640000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263700000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263760000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263820000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263880000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263940000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264000000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264060000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 22500.0, "quote_volume": 417.312, "trades": 4, "taker_buy_volume": 22500.0, "taker_buy_quote": 417.312}, {"ts": 1773264120000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264180000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264240000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264300000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 17077.6, "quote_volume": 316.960256, "trades": 2, "taker_buy_volume": 17077.6, "taker_buy_quote": 316.960256}, {"ts": 1773264360000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1058.8, "quote_volume": 19.630152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264420000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264480000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 14278.0, "quote_volume": 264.75908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264540000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264600000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264660000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 10780.0, "quote_volume": 200.184693, "trades": 10, "taker_buy_volume": 10780.0, "taker_buy_quote": 200.184693}, {"ts": 1773264720000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264780000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264840000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264900000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2171.0, "quote_volume": 40.35889, "trades": 5, "taker_buy_volume": 2171.0, "taker_buy_quote": 40.35889}, {"ts": 1773264960000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1856.6, "quote_volume": 34.495628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265020000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 4675.0, "quote_volume": 86.922922, "trades": 12, "taker_buy_volume": 4675.0, "taker_buy_quote": 86.922922}, {"ts": 1773265080000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 4376.8, "quote_volume": 81.452248, "trades": 1, "taker_buy_volume": 4376.8, "taker_buy_quote": 81.452248}, {"ts": 1773265140000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265200000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 1124.2, "quote_volume": 20.904772, "trades": 2, "taker_buy_volume": 589.4, "taker_buy_quote": 10.96284}, {"ts": 1773265260000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265320000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265380000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1846.6, "quote_volume": 34.328294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265440000, "open": 0.0186, "high": 0.0186, "low": 0.01857, "close": 0.0186, "volume": 11583.1, "quote_volume": 215.429532, "trades": 5, "taker_buy_volume": 11045.5, "taker_buy_quote": 205.4463}, {"ts": 1773265500000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 460.3, "quote_volume": 8.547771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265560000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 44464.1, "quote_volume": 825.384182, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265620000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265680000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265740000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265800000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265860000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265920000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265980000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 1987.5, "quote_volume": 36.979328, "trades": 4, "taker_buy_volume": 1131.9, "taker_buy_quote": 21.065168}, {"ts": 1773266040000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 3205.1, "quote_volume": 59.61486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266100000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266160000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1285.9, "quote_volume": 23.91774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266220000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266280000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266340000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.0186, "volume": 1989.6, "quote_volume": 36.996882, "trades": 4, "taker_buy_volume": 1505.7, "taker_buy_quote": 28.00602}, {"ts": 1773266400000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2054.1, "quote_volume": 38.20626, "trades": 4, "taker_buy_volume": 2054.1, "taker_buy_quote": 38.20626}, {"ts": 1773266460000, "open": 0.01862, "high": 0.01862, "low": 0.01859, "close": 0.01861, "volume": 3665.7, "quote_volume": 68.21795, "trades": 7, "taker_buy_volume": 2593.3, "taker_buy_quote": 48.272098}, {"ts": 1773266520000, "open": 0.01861, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 1500.5, "quote_volume": 27.906123, "trades": 3, "taker_buy_volume": 591.4, "taker_buy_quote": 11.005954}, {"ts": 1773266580000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 909.1, "quote_volume": 16.904982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266640000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 1379.7, "quote_volume": 25.653329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266700000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1182.8, "quote_volume": 22.00008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266760000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266820000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 5606.9, "quote_volume": 104.242541, "trades": 4, "taker_buy_volume": 1567.5, "taker_buy_quote": 29.150095}, {"ts": 1773266880000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266940000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267000000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267060000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267120000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267180000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 3900.8, "quote_volume": 72.568835, "trades": 3, "taker_buy_volume": 1395.5, "taker_buy_quote": 25.970255}, {"ts": 1773267240000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267300000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 36505.6, "quote_volume": 677.953952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267360000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267420000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 5897.5, "quote_volume": 109.4576, "trades": 2, "taker_buy_volume": 5897.5, "taker_buy_quote": 109.4576}, {"ts": 1773267480000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267540000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 9500.0, "quote_volume": 176.415, "trades": 2, "taker_buy_volume": 9500.0, "taker_buy_quote": 176.415}, {"ts": 1773267600000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2278.1, "quote_volume": 42.258755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267660000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267720000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267780000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267840000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267900000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267960000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268020000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 672.1, "quote_volume": 12.474176, "trades": 1, "taker_buy_volume": 672.1, "taker_buy_quote": 12.474176}, {"ts": 1773268080000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 7200.6, "quote_volume": 133.625009, "trades": 2, "taker_buy_volume": 5387.9, "taker_buy_quote": 99.999424}, {"ts": 1773268140000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268200000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268260000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268320000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2278.2, "quote_volume": 42.26061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268380000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268440000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 15.0, "quote_volume": 0.2784, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 0.2784}, {"ts": 1773268500000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268560000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268620000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 12150.0, "quote_volume": 225.1395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268680000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 5400.4, "quote_volume": 100.015408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268740000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268800000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 731.9, "quote_volume": 13.554788, "trades": 1, "taker_buy_volume": 731.9, "taker_buy_quote": 13.554788}, {"ts": 1773268860000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268920000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 682.4, "quote_volume": 12.644872, "trades": 1, "taker_buy_volume": 682.4, "taker_buy_quote": 12.644872}, {"ts": 1773268980000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269040000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 1513.6, "quote_volume": 28.026991, "trades": 2, "taker_buy_volume": 1025.5, "taker_buy_quote": 18.99226}, {"ts": 1773269100000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 15584.8, "quote_volume": 288.725594, "trades": 6, "taker_buy_volume": 15584.8, "taker_buy_quote": 288.725594}, {"ts": 1773269160000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269220000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 740.6, "quote_volume": 13.715912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269280000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269340000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269400000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 684.8, "quote_volume": 12.682496, "trades": 1, "taker_buy_volume": 684.8, "taker_buy_quote": 12.682496}, {"ts": 1773269460000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 855.7, "quote_volume": 15.847564, "trades": 1, "taker_buy_volume": 855.7, "taker_buy_quote": 15.847564}, {"ts": 1773269520000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269580000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269640000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1029.6, "quote_volume": 19.042195, "trades": 2, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1773269700000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 434.8, "quote_volume": 8.0438, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 8.0438}, {"ts": 1773269760000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 3667.4, "quote_volume": 67.810226, "trades": 1, "taker_buy_volume": 3667.4, "taker_buy_quote": 67.810226}, {"ts": 1773269820000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 7780.5, "quote_volume": 143.982197, "trades": 3, "taker_buy_volume": 5500.0, "taker_buy_quote": 101.805}, {"ts": 1773269880000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 1397.9, "quote_volume": 25.865451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269940000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 269.7, "quote_volume": 4.994844, "trades": 1, "taker_buy_volume": 269.7, "taker_buy_quote": 4.994844}, {"ts": 1773270000000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270060000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270120000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270180000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270240000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1407.8, "quote_volume": 26.086534, "trades": 3, "taker_buy_volume": 486.5, "taker_buy_quote": 9.014845}, {"ts": 1773270300000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 188174.0, "quote_volume": 3489.744284, "trades": 16, "taker_buy_volume": 188174.0, "taker_buy_quote": 3489.744284}, {"ts": 1773270360000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 6075.0, "quote_volume": 112.69125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270420000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 659.7, "quote_volume": 12.230838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270480000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270540000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270600000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270660000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270720000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270780000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270840000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 591.4, "quote_volume": 10.96691, "trades": 2, "taker_buy_volume": 591.4, "taker_buy_quote": 10.96691}, {"ts": 1773270900000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 5932.7, "quote_volume": 109.932931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270960000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271020000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 2146.1, "quote_volume": 39.745772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271080000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271140000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271200000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271260000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271320000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 378.5, "quote_volume": 7.013605, "trades": 1, "taker_buy_volume": 378.5, "taker_buy_quote": 7.013605}, {"ts": 1773271380000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271440000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271500000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271560000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271620000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 592.4, "quote_volume": 10.977172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271680000, "open": 0.01854, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 5462.0, "quote_volume": 101.26389, "trades": 5, "taker_buy_volume": 4870.6, "taker_buy_quote": 90.305248}, {"ts": 1773271740000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 972.9, "quote_volume": 18.027837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271800000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 1351.9, "quote_volume": 25.056112, "trades": 3, "taker_buy_volume": 540.5, "taker_buy_quote": 10.02087}, {"ts": 1773271860000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 6075.0, "quote_volume": 112.509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271920000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271980000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272040000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272100000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 15067.0, "quote_volume": 278.98009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272160000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272220000, "open": 0.01854, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 52319.5, "quote_volume": 970.07266, "trades": 10, "taker_buy_volume": 39483.3, "taker_buy_quote": 732.217874}, {"ts": 1773272280000, "open": 0.01854, "high": 0.01856, "low": 0.01854, "close": 0.01856, "volume": 32624.2, "quote_volume": 605.262152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272340000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272400000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272460000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 11380.6, "quote_volume": 211.331646, "trades": 2, "taker_buy_volume": 10771.0, "taker_buy_quote": 200.01747}, {"ts": 1773272520000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 2213.6, "quote_volume": 41.119499, "trades": 5, "taker_buy_volume": 1294.7, "taker_buy_quote": 24.055526}, {"ts": 1773272580000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272640000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272700000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1751.2, "quote_volume": 32.502272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272760000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 12150.0, "quote_volume": 225.56475, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.81275}, {"ts": 1773272820000, "open": 0.01857, "high": 0.01858, "low": 0.01854, "close": 0.01854, "volume": 102620.9, "quote_volume": 1905.401586, "trades": 18, "taker_buy_volume": 82801.1, "taker_buy_quote": 1537.783111}, {"ts": 1773272880000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 296.2, "quote_volume": 5.491548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272940000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2278.1, "quote_volume": 42.258755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273000000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273060000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273120000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 1513.4, "quote_volume": 28.078975, "trades": 3, "taker_buy_volume": 540.5, "taker_buy_quote": 10.03168}, {"ts": 1773273180000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273240000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 3676.8, "quote_volume": 68.20464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273300000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 2213.6, "quote_volume": 41.079577, "trades": 4, "taker_buy_volume": 1729.7, "taker_buy_quote": 32.103232}, {"ts": 1773273360000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 1239.7, "quote_volume": 23.002918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273420000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 720.2, "quote_volume": 13.35971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273480000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273540000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273600000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 20538.5, "quote_volume": 380.820558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273660000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 7659.3, "quote_volume": 141.850236, "trades": 2, "taker_buy_volume": 5803.0, "taker_buy_quote": 107.47156}, {"ts": 1773273720000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 3483.9, "quote_volume": 64.45215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273780000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 6095.1, "quote_volume": 112.708151, "trades": 9, "taker_buy_volume": 3927.1, "taker_buy_quote": 72.632671}, {"ts": 1773273840000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2663.0, "quote_volume": 49.2655, "trades": 5, "taker_buy_volume": 2663.0, "taker_buy_quote": 49.2655}, {"ts": 1773273900000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 13716.8, "quote_volume": 253.7608, "trades": 7, "taker_buy_volume": 13716.8, "taker_buy_quote": 253.7608}, {"ts": 1773273960000, "open": 0.0185, "high": 0.01851, "low": 0.01848, "close": 0.0185, "volume": 71714.4, "quote_volume": 1326.818922, "trades": 19, "taker_buy_volume": 63978.0, "taker_buy_quote": 1183.81301}, {"ts": 1773274020000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 3236.9, "quote_volume": 59.865499, "trades": 4, "taker_buy_volume": 1521.8, "taker_buy_quote": 28.1533}, {"ts": 1773274080000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1032.6, "quote_volume": 19.1031, "trades": 2, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.1031}, {"ts": 1773274140000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 60076.7, "quote_volume": 1110.818203, "trades": 11, "taker_buy_volume": 7773.6, "taker_buy_quote": 143.75085}, {"ts": 1773274200000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 3189.2, "quote_volume": 59.0202, "trades": 3, "taker_buy_volume": 597.8, "taker_buy_quote": 11.0593}, {"ts": 1773274260000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.01851, "volume": 3112.0, "quote_volume": 57.595759, "trades": 4, "taker_buy_volume": 972.9, "taker_buy_quote": 18.018108}, {"ts": 1773274320000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1451.6, "quote_volume": 26.869116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274380000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 13709.1, "quote_volume": 254.018871, "trades": 5, "taker_buy_volume": 12150.0, "taker_buy_quote": 225.1395}, {"ts": 1773274440000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 7634.1, "quote_volume": 141.444282, "trades": 4, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.56975}, {"ts": 1773274500000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 4627.3, "quote_volume": 85.697596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274560000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 3719.0, "quote_volume": 68.797877, "trades": 6, "taker_buy_volume": 3127.6, "taker_buy_quote": 57.856977}, {"ts": 1773274620000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 16637.4, "quote_volume": 307.928166, "trades": 5, "taker_buy_volume": 15132.0, "taker_buy_quote": 280.09332}, {"ts": 1773274680000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1026.2, "quote_volume": 18.978786, "trades": 2, "taker_buy_volume": 434.8, "taker_buy_quote": 8.0438}, {"ts": 1773274740000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2155.7, "quote_volume": 39.863784, "trades": 4, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1773274800000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 16213.8, "quote_volume": 299.793162, "trades": 6, "taker_buy_volume": 597.8, "taker_buy_quote": 11.053322}, {"ts": 1773274860000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 1348.4, "quote_volume": 24.92278, "trades": 3, "taker_buy_volume": 923.9, "taker_buy_quote": 17.07802}, {"ts": 1773274920000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 1888.9, "quote_volume": 34.918417, "trades": 4, "taker_buy_volume": 1521.7, "taker_buy_quote": 28.136233}, {"ts": 1773274980000, "open": 0.01848, "high": 0.01851, "low": 0.01848, "close": 0.01851, "volume": 9380.1, "quote_volume": 173.57206, "trades": 4, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.44825}, {"ts": 1773275040000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 1621.9, "quote_volume": 30.010555, "trades": 3, "taker_buy_volume": 540.5, "taker_buy_quote": 10.004655}, {"ts": 1773275100000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 483.9, "quote_volume": 8.95215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275160000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2010.8, "quote_volume": 37.194909, "trades": 4, "taker_buy_volume": 2010.8, "taker_buy_quote": 37.194909}, {"ts": 1773275220000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 3185.7, "quote_volume": 58.940315, "trades": 6, "taker_buy_volume": 2594.3, "taker_buy_quote": 47.999415}, {"ts": 1773275280000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1075.3, "quote_volume": 19.89305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275340000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 2723.2, "quote_volume": 50.400518, "trades": 3, "taker_buy_volume": 1701.7, "taker_buy_quote": 31.498467}, {"ts": 1773275400000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 1898.8, "quote_volume": 35.136036, "trades": 3, "taker_buy_volume": 823.6, "taker_buy_quote": 15.244836}, {"ts": 1773275460000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 860.2, "quote_volume": 15.922302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275520000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 3475.0, "quote_volume": 64.351086, "trades": 3, "taker_buy_volume": 2883.6, "taker_buy_quote": 53.404272}, {"ts": 1773275580000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 3129.0, "quote_volume": 57.93779, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.04}, {"ts": 1773275640000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2043.0, "quote_volume": 37.785285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275700000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 537.6, "quote_volume": 9.9456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275760000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275820000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275880000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275940000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 3000.0, "quote_volume": 55.59, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 55.59}, {"ts": 1773276000000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276060000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276120000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 1100.1, "quote_volume": 20.367716, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 9.00998}, {"ts": 1773276180000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 17141.0, "quote_volume": 317.08859, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.765}, {"ts": 1773276240000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276300000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276360000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1300.8, "quote_volume": 24.0648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276420000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276480000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 15239.0, "quote_volume": 282.248833, "trades": 5, "taker_buy_volume": 15239.0, "taker_buy_quote": 282.248833}, {"ts": 1773276540000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 1510.6, "quote_volume": 28.001148, "trades": 3, "taker_buy_volume": 973.0, "taker_buy_quote": 18.03942}, {"ts": 1773276600000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 435.4, "quote_volume": 8.067962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276660000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 18906.7, "quote_volume": 349.858854, "trades": 7, "taker_buy_volume": 324.3, "taker_buy_quote": 6.006036}, {"ts": 1773276720000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276780000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 1250.5, "quote_volume": 23.154936, "trades": 3, "taker_buy_volume": 1250.5, "taker_buy_quote": 23.154936}, {"ts": 1773276840000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 2918.9, "quote_volume": 54.025026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276900000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 6001.7, "quote_volume": 110.971433, "trades": 3, "taker_buy_volume": 597.8, "taker_buy_quote": 11.053322}, {"ts": 1773276960000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1467.4, "quote_volume": 27.140922, "trades": 3, "taker_buy_volume": 1467.4, "taker_buy_quote": 27.140922}, {"ts": 1773277020000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2913.1, "quote_volume": 53.87735, "trades": 4, "taker_buy_volume": 1413.1, "taker_buy_quote": 26.14235}, {"ts": 1773277080000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1570.2, "quote_volume": 29.0487, "trades": 3, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.1031}, {"ts": 1773277140000, "open": 0.0185, "high": 0.01852, "low": 0.01849, "close": 0.01849, "volume": 9309.8, "quote_volume": 172.332016, "trades": 4, "taker_buy_volume": 8342.1, "taker_buy_quote": 154.434942}, {"ts": 1773277200000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 1668.6, "quote_volume": 30.848066, "trades": 3, "taker_buy_volume": 1077.2, "taker_buy_quote": 19.91308}, {"ts": 1773277260000, "open": 0.01847, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 7918.2, "quote_volume": 146.236647, "trades": 4, "taker_buy_volume": 1449.5, "taker_buy_quote": 26.78676}, {"ts": 1773277320000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277380000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 3474.0, "quote_volume": 64.13004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277440000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 14469.2, "quote_volume": 266.95674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277500000, "open": 0.01844, "high": 0.01844, "low": 0.01841, "close": 0.01842, "volume": 165328.2, "quote_volume": 3047.009587, "trades": 43, "taker_buy_volume": 133861.7, "taker_buy_quote": 2467.34271}, {"ts": 1773277560000, "open": 0.01843, "high": 0.01844, "low": 0.01842, "close": 0.01843, "volume": 36358.2, "quote_volume": 670.347621, "trades": 14, "taker_buy_volume": 31582.0, "taker_buy_quote": 582.32712}, {"ts": 1773277620000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 701.8, "quote_volume": 12.94821, "trades": 1, "taker_buy_volume": 701.8, "taker_buy_quote": 12.94821}, {"ts": 1773277680000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 432.4, "quote_volume": 7.969132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277740000, "open": 0.01844, "high": 0.01847, "low": 0.01844, "close": 0.01847, "volume": 12466.4, "quote_volume": 230.126501, "trades": 4, "taker_buy_volume": 11493.5, "taker_buy_quote": 212.17001}, {"ts": 1773277800000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 3054.5, "quote_volume": 56.437705, "trades": 2, "taker_buy_volume": 1054.5, "taker_buy_quote": 19.497705}, {"ts": 1773277860000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1676.4, "quote_volume": 30.963108, "trades": 1, "taker_buy_volume": 1676.4, "taker_buy_quote": 30.963108}, {"ts": 1773277920000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 2505.3, "quote_volume": 46.222785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277980000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278040000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1691.8, "quote_volume": 31.21371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278100000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278160000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 6075.0, "quote_volume": 112.023, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.023}, {"ts": 1773278220000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 14372.8, "quote_volume": 265.11741, "trades": 4, "taker_buy_volume": 8297.8, "taker_buy_quote": 153.09441}, {"ts": 1773278280000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278340000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 1685.7, "quote_volume": 31.084308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278400000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 373.2, "quote_volume": 6.88554, "trades": 1, "taker_buy_volume": 373.2, "taker_buy_quote": 6.88554}, {"ts": 1773278460000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 6075.0, "quote_volume": 112.023, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.023}, {"ts": 1773278520000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 10117.0, "quote_volume": 186.55748, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.023}, {"ts": 1773278580000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1865.7, "quote_volume": 34.422165, "trades": 1, "taker_buy_volume": 1865.7, "taker_buy_quote": 34.422165}, {"ts": 1773278640000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 5161.2, "quote_volume": 95.199628, "trades": 4, "taker_buy_volume": 2710.0, "taker_buy_quote": 49.9995}, {"ts": 1773278700000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 62980.1, "quote_volume": 1161.353044, "trades": 6, "taker_buy_volume": 61490.7, "taker_buy_quote": 1133.888508}, {"ts": 1773278760000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 3970.0, "quote_volume": 73.216583, "trades": 5, "taker_buy_volume": 978.3, "taker_buy_quote": 18.049635}, {"ts": 1773278820000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278880000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 396.8, "quote_volume": 7.316992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278940000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 21623.5, "quote_volume": 398.73734, "trades": 2, "taker_buy_volume": 21623.5, "taker_buy_quote": 398.73734}, {"ts": 1773279000000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 46656.0, "quote_volume": 860.33664, "trades": 12, "taker_buy_volume": 33364.3, "taker_buy_quote": 615.237692}, {"ts": 1773279060000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 2149.5, "quote_volume": 39.63678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279120000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 9300.6, "quote_volume": 171.503064, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.023}, {"ts": 1773279180000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 59400.2, "quote_volume": 1095.300161, "trades": 16, "taker_buy_volume": 40705.0, "taker_buy_quote": 750.6002}, {"ts": 1773279240000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 19796.3, "quote_volume": 365.01926, "trades": 6, "taker_buy_volume": 15067.0, "taker_buy_quote": 277.83548}, {"ts": 1773279300000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 18716.8, "quote_volume": 345.137792, "trades": 6, "taker_buy_volume": 10364.4, "taker_buy_quote": 191.119536}, {"ts": 1773279360000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 7300.6, "quote_volume": 134.623064, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.023}, {"ts": 1773279420000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3252.3, "quote_volume": 59.972412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279480000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 19395.3, "quote_volume": 357.649332, "trades": 6, "taker_buy_volume": 16646.0, "taker_buy_quote": 306.95224}, {"ts": 1773279540000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 1225.6, "quote_volume": 22.600064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279600000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 2936.0, "quote_volume": 54.1692, "trades": 4, "taker_buy_volume": 344.0, "taker_buy_quote": 6.3468}, {"ts": 1773279660000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 2380.8, "quote_volume": 43.92576, "trades": 3, "taker_buy_volume": 2380.8, "taker_buy_quote": 43.92576}, {"ts": 1773279720000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 617.6, "quote_volume": 11.407072, "trades": 1, "taker_buy_volume": 617.6, "taker_buy_quote": 11.407072}, {"ts": 1773279780000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279840000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 32712.9, "quote_volume": 604.534392, "trades": 3, "taker_buy_volume": 32712.9, "taker_buy_quote": 604.534392}, {"ts": 1773279900000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 1500.1, "quote_volume": 27.736848, "trades": 3, "taker_buy_volume": 1500.1, "taker_buy_quote": 27.736848}, {"ts": 1773279960000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 6075.0, "quote_volume": 112.32675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280020000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 5706.2, "quote_volume": 105.450576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280080000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280140000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280200000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280260000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1225.6, "quote_volume": 22.61232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280320000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1225.6, "quote_volume": 22.587808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280380000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280440000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280500000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280560000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280620000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 741.4, "quote_volume": 13.708486, "trades": 1, "taker_buy_volume": 741.4, "taker_buy_quote": 13.708486}, {"ts": 1773280680000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280740000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280800000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 3948.0, "quote_volume": 72.95904, "trades": 1, "taker_buy_volume": 3948.0, "taker_buy_quote": 72.95904}, {"ts": 1773280860000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280920000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280980000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 8150.7, "quote_volume": 150.938595, "trades": 4, "taker_buy_volume": 8150.7, "taker_buy_quote": 150.938595}, {"ts": 1773281040000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 430.1, "quote_volume": 7.965452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281100000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 5644.9, "quote_volume": 104.543548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281160000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 537.6, "quote_volume": 9.950976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281220000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281280000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281340000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1671.6, "quote_volume": 30.974748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281400000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 7100.3, "quote_volume": 131.568559, "trades": 2, "taker_buy_volume": 1025.3, "taker_buy_quote": 18.998809}, {"ts": 1773281460000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 427.2, "quote_volume": 7.911744, "trades": 1, "taker_buy_volume": 427.2, "taker_buy_quote": 7.911744}, {"ts": 1773281520000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 26349.8, "quote_volume": 487.998296, "trades": 6, "taker_buy_volume": 4496.0, "taker_buy_quote": 83.26592}, {"ts": 1773281580000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 4496.0, "quote_volume": 83.22096, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 83.22096}, {"ts": 1773281640000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 298.1, "quote_volume": 5.523793, "trades": 1, "taker_buy_volume": 298.1, "taker_buy_quote": 5.523793}, {"ts": 1773281700000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281760000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 6075.0, "quote_volume": 112.56975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281820000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 661.3, "quote_volume": 12.253889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281880000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281940000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 4684.5, "quote_volume": 86.710095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282000000, "open": 0.01849, "high": 0.01849, "low": 0.01846, "close": 0.01847, "volume": 55734.1, "quote_volume": 1029.450177, "trades": 10, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.066144}, {"ts": 1773282060000, "open": 0.01848, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 2388.9, "quote_volume": 44.129528, "trades": 5, "taker_buy_volume": 1521.7, "taker_buy_quote": 28.121016}, {"ts": 1773282120000, "open": 0.01846, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 3450.9, "quote_volume": 63.722092, "trades": 5, "taker_buy_volume": 923.9, "taker_buy_quote": 17.073672}, {"ts": 1773282180000, "open": 0.01848, "high": 0.01849, "low": 0.01846, "close": 0.01849, "volume": 2929.2, "quote_volume": 54.118626, "trades": 6, "taker_buy_volume": 1570.5, "taker_buy_quote": 29.033166}, {"ts": 1773282240000, "open": 0.0185, "high": 0.0185, "low": 0.01847, "close": 0.01848, "volume": 3246.6, "quote_volume": 60.008158, "trades": 7, "taker_buy_volume": 1956.6, "taker_buy_quote": 36.177534}, {"ts": 1773282300000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 2384.5, "quote_volume": 44.041715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282360000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282420000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 655.4, "quote_volume": 12.118346, "trades": 1, "taker_buy_volume": 655.4, "taker_buy_quote": 12.118346}, {"ts": 1773282480000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282540000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1216.7, "quote_volume": 22.484616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282600000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282660000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282720000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282780000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 5406.8, "quote_volume": 99.863596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282840000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282900000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1654.1, "quote_volume": 30.551227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282960000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 6647.6, "quote_volume": 122.569488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283020000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 21975.0, "quote_volume": 404.59755, "trades": 6, "taker_buy_volume": 15831.6, "taker_buy_quote": 291.504716}, {"ts": 1773283080000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 17984.0, "quote_volume": 331.26528, "trades": 4, "taker_buy_volume": 17984.0, "taker_buy_quote": 331.26528}, {"ts": 1773283140000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1500.0, "quote_volume": 27.615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283200000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.01841, "volume": 28568.9, "quote_volume": 526.101346, "trades": 10, "taker_buy_volume": 16893.3, "taker_buy_quote": 311.095573}, {"ts": 1773283260000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 617.1, "quote_volume": 11.366982, "trades": 1, "taker_buy_volume": 617.1, "taker_buy_quote": 11.366982}, {"ts": 1773283320000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 851.9, "quote_volume": 15.691998, "trades": 1, "taker_buy_volume": 851.9, "taker_buy_quote": 15.691998}, {"ts": 1773283380000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283440000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1032.6, "quote_volume": 19.030818, "trades": 2, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.030818}, {"ts": 1773283500000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 2880.4, "quote_volume": 53.075446, "trades": 6, "taker_buy_volume": 1847.8, "taker_buy_quote": 34.054954}, {"ts": 1773283560000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 3296.6, "quote_volume": 60.734241, "trades": 6, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.031567}, {"ts": 1773283620000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 7307.0, "quote_volume": 134.513047, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283680000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1689.3, "quote_volume": 31.100013, "trades": 2, "taker_buy_volume": 1197.0, "taker_buy_quote": 22.03677}, {"ts": 1773283740000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283800000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 2175.1, "quote_volume": 40.043591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283860000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 45057.5, "quote_volume": 828.728669, "trades": 14, "taker_buy_volume": 7144.2, "taker_buy_quote": 131.447269}, {"ts": 1773283920000, "open": 0.01839, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 6052.6, "quote_volume": 111.318757, "trades": 8, "taker_buy_volume": 2076.3, "taker_buy_quote": 38.199548}, {"ts": 1773283980000, "open": 0.01839, "high": 0.0184, "low": 0.01832, "close": 0.01836, "volume": 698047.2, "quote_volume": 12821.747932, "trades": 97, "taker_buy_volume": 28493.0, "taker_buy_quote": 522.801244}, {"ts": 1773284040000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 10038.5, "quote_volume": 184.178862, "trades": 3, "taker_buy_volume": 601.1, "taker_buy_quote": 11.036196}, {"ts": 1773284100000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284160000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284220000, "open": 0.01836, "high": 0.01836, "low": 0.01831, "close": 0.01831, "volume": 15594.4, "quote_volume": 285.680973, "trades": 7, "taker_buy_volume": 6493.7, "taker_buy_quote": 119.0349}, {"ts": 1773284280000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284340000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 8349.2, "quote_volume": 152.979202, "trades": 6, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.043786}, {"ts": 1773284400000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 2596.0, "quote_volume": 47.570742, "trades": 5, "taker_buy_volume": 601.1, "taker_buy_quote": 11.024174}, {"ts": 1773284460000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 869.6, "quote_volume": 15.922376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284520000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1195.6, "quote_volume": 21.891436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284580000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284640000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 6075.0, "quote_volume": 111.23325, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.23325}, {"ts": 1773284700000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 10905.1, "quote_volume": 199.999534, "trades": 2, "taker_buy_volume": 10905.1, "taker_buy_quote": 199.999534}, {"ts": 1773284760000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284820000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2983.3, "quote_volume": 54.743555, "trades": 2, "taker_buy_volume": 2983.3, "taker_buy_quote": 54.743555}, {"ts": 1773284880000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284940000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 6075.0, "quote_volume": 111.47625, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.47625}, {"ts": 1773285000000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285060000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 6481.4, "quote_volume": 118.93369, "trades": 3, "taker_buy_volume": 546.4, "taker_buy_quote": 10.02644}, {"ts": 1773285120000, "open": 0.01836, "high": 0.01841, "low": 0.01836, "close": 0.0184, "volume": 68368.2, "quote_volume": 1256.819044, "trades": 17, "taker_buy_volume": 65933.4, "taker_buy_quote": 1212.031768}, {"ts": 1773285180000, "open": 0.01842, "high": 0.01842, "low": 0.01839, "close": 0.01839, "volume": 25219.7, "quote_volume": 464.367693, "trades": 9, "taker_buy_volume": 22680.3, "taker_buy_quote": 417.643615}, {"ts": 1773285240000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 486.5, "quote_volume": 8.946735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285300000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 9957.8, "quote_volume": 183.184692, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.78}, {"ts": 1773285360000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285420000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 2298.9, "quote_volume": 42.317884, "trades": 4, "taker_buy_volume": 1812.4, "taker_buy_quote": 33.366284}, {"ts": 1773285480000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 651.6, "quote_volume": 11.98944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285540000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285600000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285660000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1169.0, "quote_volume": 21.52129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285720000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 10857.6, "quote_volume": 199.942704, "trades": 5, "taker_buy_volume": 5428.8, "taker_buy_quote": 99.998496}, {"ts": 1773285780000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285840000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 1569.7, "quote_volume": 28.897666, "trades": 3, "taker_buy_volume": 975.1, "taker_buy_quote": 17.957026}, {"ts": 1773285900000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1859.1, "quote_volume": 34.20744, "trades": 4, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.14736}, {"ts": 1773285960000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1147.5, "quote_volume": 21.108536, "trades": 2, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1773286020000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1027.0, "quote_volume": 18.8968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286080000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 8310.6, "quote_volume": 152.941655, "trades": 4, "taker_buy_volume": 3262.6, "taker_buy_quote": 60.058455}, {"ts": 1773286140000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 486.5, "quote_volume": 8.9516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286200000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1087.6, "quote_volume": 20.01184, "trades": 2, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1773286260000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2073.2, "quote_volume": 38.140902, "trades": 4, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.14736}, {"ts": 1773286320000, "open": 0.01839, "high": 0.0184, "low": 0.01837, "close": 0.0184, "volume": 67450.1, "quote_volume": 1240.717985, "trades": 16, "taker_buy_volume": 60313.2, "taker_buy_quote": 1109.481264}, {"ts": 1773286380000, "open": 0.0184, "high": 0.01844, "low": 0.0184, "close": 0.01843, "volume": 2170.7, "quote_volume": 39.995645, "trades": 4, "taker_buy_volume": 1086.7, "taker_buy_quote": 20.03383}, {"ts": 1773286440000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 15386.4, "quote_volume": 283.560541, "trades": 6, "taker_buy_volume": 12150.0, "taker_buy_quote": 223.9245}, {"ts": 1773286500000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286560000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286620000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286680000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286740000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286800000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286860000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286920000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286980000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 1078.2, "quote_volume": 19.860444, "trades": 2, "taker_buy_volume": 1078.2, "taker_buy_quote": 19.860444}, {"ts": 1773287040000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 1298.4, "quote_volume": 23.89922, "trades": 3, "taker_buy_volume": 486.6, "taker_buy_quote": 8.958306}, {"ts": 1773287100000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1628.1, "quote_volume": 29.94677, "trades": 3, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1773287160000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 12483.7, "quote_volume": 229.529736, "trades": 5, "taker_buy_volume": 929.0, "taker_buy_quote": 17.0936}, {"ts": 1773287220000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 10255.9, "quote_volume": 188.219266, "trades": 5, "taker_buy_volume": 915.4, "taker_buy_quote": 16.788436}, {"ts": 1773287280000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287340000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 5000.0, "quote_volume": 91.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287400000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1521.8, "quote_volume": 27.864158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287460000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287520000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287580000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287640000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287700000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 1636.6, "quote_volume": 30.038194, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.0681}, {"ts": 1773287760000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 600.8, "quote_volume": 11.02468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287820000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 1307.5, "quote_volume": 24.015506, "trades": 3, "taker_buy_volume": 1307.5, "taker_buy_quote": 24.015506}, {"ts": 1773287880000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 1633.7, "quote_volume": 29.97408, "trades": 3, "taker_buy_volume": 601.1, "taker_buy_quote": 11.036196}, {"ts": 1773287940000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 549.2, "quote_volume": 10.066836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288000000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 21649.5, "quote_volume": 397.09227, "trades": 8, "taker_buy_volume": 21649.5, "taker_buy_quote": 397.09227}, {"ts": 1773288060000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 10096.0, "quote_volume": 185.2616, "trades": 7, "taker_buy_volume": 10096.0, "taker_buy_quote": 185.2616}, {"ts": 1773288120000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 5723.2, "quote_volume": 104.882709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288180000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 1731.1, "quote_volume": 31.753809, "trades": 2, "taker_buy_volume": 1731.1, "taker_buy_quote": 31.753809}, {"ts": 1773288240000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2090.1, "quote_volume": 38.348987, "trades": 2, "taker_buy_volume": 1655.3, "taker_buy_quote": 30.374755}, {"ts": 1773288300000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288360000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 3660.3, "quote_volume": 67.146505, "trades": 2, "taker_buy_volume": 3660.3, "taker_buy_quote": 67.146505}, {"ts": 1773288420000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 665.1, "quote_volume": 12.191283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288480000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1856.1, "quote_volume": 34.059435, "trades": 1, "taker_buy_volume": 1856.1, "taker_buy_quote": 34.059435}, {"ts": 1773288540000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 5451.0, "quote_volume": 100.02585, "trades": 1, "taker_buy_volume": 5451.0, "taker_buy_quote": 100.02585}, {"ts": 1773288600000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 2945.9, "quote_volume": 54.120554, "trades": 6, "taker_buy_volume": 1964.7, "taker_buy_quote": 36.105722}, {"ts": 1773288660000, "open": 0.01838, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 2016.4, "quote_volume": 37.065262, "trades": 4, "taker_buy_volume": 1472.9, "taker_buy_quote": 27.081167}, {"ts": 1773288720000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 1363.5, "quote_volume": 25.064983, "trades": 3, "taker_buy_volume": 874.4, "taker_buy_quote": 16.080216}, {"ts": 1773288780000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 6530.4, "quote_volume": 119.901571, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288840000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 872.0, "quote_volume": 16.009944, "trades": 2, "taker_buy_volume": 437.2, "taker_buy_quote": 8.031364}, {"ts": 1773288900000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 499.5, "quote_volume": 9.16083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288960000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 2116.2, "quote_volume": 38.833876, "trades": 4, "taker_buy_volume": 491.8, "taker_buy_quote": 9.029448}, {"ts": 1773289020000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 6075.0, "quote_volume": 111.4155, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.4155}, {"ts": 1773289080000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1500.0, "quote_volume": 27.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289140000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 437.2, "quote_volume": 8.02262, "trades": 1, "taker_buy_volume": 437.2, "taker_buy_quote": 8.02262}, {"ts": 1773289200000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 6075.0, "quote_volume": 111.47625, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.47625}, {"ts": 1773289260000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289320000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 437.2, "quote_volume": 8.031364, "trades": 1, "taker_buy_volume": 437.2, "taker_buy_quote": 8.031364}, {"ts": 1773289380000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 874.4, "quote_volume": 16.053984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289440000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289500000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289560000, "open": 0.01834, "high": 0.01834, "low": 0.01831, "close": 0.01831, "volume": 81697.0, "quote_volume": 1497.976405, "trades": 14, "taker_buy_volume": 36036.9, "taker_buy_quote": 660.867907}, {"ts": 1773289620000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 437.2, "quote_volume": 8.009504, "trades": 1, "taker_buy_volume": 437.2, "taker_buy_quote": 8.009504}, {"ts": 1773289680000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289740000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 10000.0, "quote_volume": 183.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289800000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 546.4, "quote_volume": 10.004584, "trades": 1, "taker_buy_volume": 546.4, "taker_buy_quote": 10.004584}, {"ts": 1773289860000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 28768.6, "quote_volume": 526.445964, "trades": 7, "taker_buy_volume": 15289.1, "taker_buy_quote": 279.79053}, {"ts": 1773289920000, "open": 0.01829, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 70083.7, "quote_volume": 1281.208159, "trades": 20, "taker_buy_volume": 1758.4, "taker_buy_quote": 32.15674}, {"ts": 1773289980000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 1153.9, "quote_volume": 21.098787, "trades": 2, "taker_buy_volume": 1153.9, "taker_buy_quote": 21.098787}, {"ts": 1773290040000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 78781.6, "quote_volume": 1441.698884, "trades": 6, "taker_buy_volume": 78781.6, "taker_buy_quote": 1441.698884}, {"ts": 1773290100000, "open": 0.0183, "high": 0.0183, "low": 0.01827, "close": 0.01827, "volume": 3528.6, "quote_volume": 64.509402, "trades": 5, "taker_buy_volume": 1868.3, "taker_buy_quote": 34.159118}, {"ts": 1773290160000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 549.5, "quote_volume": 10.039365, "trades": 1, "taker_buy_volume": 549.5, "taker_buy_quote": 10.039365}, {"ts": 1773290220000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290280000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 64197.0, "quote_volume": 1173.772206, "trades": 10, "taker_buy_volume": 64197.0, "taker_buy_quote": 1173.772206}, {"ts": 1773290340000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 6679.4, "quote_volume": 122.105476, "trades": 2, "taker_buy_volume": 6679.4, "taker_buy_quote": 122.105476}, {"ts": 1773290400000, "open": 0.01829, "high": 0.01829, "low": 0.01827, "close": 0.01828, "volume": 22665.2, "quote_volume": 414.284472, "trades": 7, "taker_buy_volume": 16590.2, "taker_buy_quote": 303.233472}, {"ts": 1773290460000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 2084.9, "quote_volume": 38.101563, "trades": 4, "taker_buy_volume": 1702.0, "taker_buy_quote": 31.10598}, {"ts": 1773290520000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290580000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290640000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 241504.5, "quote_volume": 4414.64151, "trades": 11, "taker_buy_volume": 241504.5, "taker_buy_quote": 4414.64151}, {"ts": 1773290700000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 1428.6, "quote_volume": 26.105467, "trades": 3, "taker_buy_volume": 494.5, "taker_buy_quote": 9.03946}, {"ts": 1773290760000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 18321.9, "quote_volume": 334.891529, "trades": 14, "taker_buy_volume": 15041.6, "taker_buy_quote": 274.960448}, {"ts": 1773290820000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290880000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1335.0, "quote_volume": 24.39045, "trades": 2, "taker_buy_volume": 1335.0, "taker_buy_quote": 24.39045}, {"ts": 1773290940000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 9202.6, "quote_volume": 168.131502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291000000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 4015.7, "quote_volume": 73.336549, "trades": 8, "taker_buy_volume": 986.7, "taker_buy_quote": 18.027009}, {"ts": 1773291060000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 6075.0, "quote_volume": 110.99025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291120000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291180000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 57554.0, "quote_volume": 1050.93604, "trades": 7, "taker_buy_volume": 30370.8, "taker_buy_quote": 554.570808}, {"ts": 1773291240000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291300000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291360000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291420000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291480000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 48644.0, "quote_volume": 887.753, "trades": 6, "taker_buy_volume": 20336.2, "taker_buy_quote": 371.13565}, {"ts": 1773291540000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291600000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 4681.6, "quote_volume": 85.4392, "trades": 4, "taker_buy_volume": 4681.6, "taker_buy_quote": 85.4392}, {"ts": 1773291660000, "open": 0.01825, "high": 0.01829, "low": 0.01825, "close": 0.01829, "volume": 517611.6, "quote_volume": 9447.107848, "trades": 42, "taker_buy_volume": 511536.6, "taker_buy_quote": 9335.996098}, {"ts": 1773291720000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2000.0, "quote_volume": 36.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291780000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 1150.8, "quote_volume": 21.042668, "trades": 2, "taker_buy_volume": 604.4, "taker_buy_quote": 11.054476}, {"ts": 1773291840000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1655.3, "quote_volume": 30.242331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291900000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 1041.0, "quote_volume": 19.023985, "trades": 2, "taker_buy_volume": 491.5, "taker_buy_quote": 8.98462}, {"ts": 1773291960000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292020000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292080000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292140000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 6075.0, "quote_volume": 110.9295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292200000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 44524.5, "quote_volume": 811.853904, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292260000, "open": 0.01822, "high": 0.01825, "low": 0.01822, "close": 0.01825, "volume": 22751.5, "quote_volume": 415.043134, "trades": 6, "taker_buy_volume": 21076.8, "taker_buy_quote": 384.5301}, {"ts": 1773292320000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292380000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292440000, "open": 0.01822, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 162506.8, "quote_volume": 2957.724692, "trades": 12, "taker_buy_volume": 1234.0, "taker_buy_quote": 22.48348}, {"ts": 1773292500000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.01819, "volume": 30298.7, "quote_volume": 551.35621, "trades": 5, "taker_buy_volume": 12592.0, "taker_buy_quote": 229.11365}, {"ts": 1773292560000, "open": 0.0182, "high": 0.01821, "low": 0.01819, "close": 0.01821, "volume": 3482.5, "quote_volume": 63.387036, "trades": 5, "taker_buy_volume": 2936.1, "taker_buy_quote": 53.44802}, {"ts": 1773292620000, "open": 0.01819, "high": 0.01821, "low": 0.01819, "close": 0.01819, "volume": 6805.2, "quote_volume": 123.815328, "trades": 5, "taker_buy_volume": 1437.0, "taker_buy_quote": 26.16777}, {"ts": 1773292680000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 929.0, "quote_volume": 16.9078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292740000, "open": 0.01821, "high": 0.01821, "low": 0.01818, "close": 0.01819, "volume": 56331.0, "quote_volume": 1024.784268, "trades": 16, "taker_buy_volume": 24711.0, "taker_buy_quote": 449.739828}, {"ts": 1773292800000, "open": 0.01819, "high": 0.0182, "low": 0.01818, "close": 0.01818, "volume": 2096.4, "quote_volume": 38.137413, "trades": 4, "taker_buy_volume": 1546.9, "taker_buy_quote": 28.147503}, {"ts": 1773292860000, "open": 0.0182, "high": 0.0182, "low": 0.01815, "close": 0.01815, "volume": 39714.1, "quote_volume": 721.595396, "trades": 12, "taker_buy_volume": 2475.9, "taker_buy_quote": 45.009752}, {"ts": 1773292920000, "open": 0.01816, "high": 0.01817, "low": 0.01815, "close": 0.01817, "volume": 1495.0, "quote_volume": 27.150271, "trades": 3, "taker_buy_volume": 1104.9, "taker_buy_quote": 20.069956}, {"ts": 1773292980000, "open": 0.01817, "high": 0.01817, "low": 0.01815, "close": 0.01815, "volume": 29208.0, "quote_volume": 530.13404, "trades": 7, "taker_buy_volume": 7393.9, "taker_buy_quote": 134.208125}, {"ts": 1773293040000, "open": 0.01816, "high": 0.01816, "low": 0.01815, "close": 0.01815, "volume": 2759.0, "quote_volume": 50.097396, "trades": 5, "taker_buy_volume": 2154.6, "taker_buy_quote": 39.127536}, {"ts": 1773293100000, "open": 0.01815, "high": 0.01816, "low": 0.01814, "close": 0.01814, "volume": 1436.8, "quote_volume": 26.076845, "trades": 3, "taker_buy_volume": 442.0, "taker_buy_quote": 8.02672}, {"ts": 1773293160000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01815, "volume": 1431.7, "quote_volume": 25.99088, "trades": 3, "taker_buy_volume": 552.5, "taker_buy_quote": 10.0334}, {"ts": 1773293220000, "open": 0.01814, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 1112.7, "quote_volume": 20.180477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293280000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293340000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293400000, "open": 0.01815, "high": 0.01815, "low": 0.01813, "close": 0.01813, "volume": 24732.4, "quote_volume": 448.654198, "trades": 6, "taker_buy_volume": 3676.8, "taker_buy_quote": 66.73392}, {"ts": 1773293460000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293520000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293580000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 5698.4, "quote_volume": 103.42596, "trades": 1, "taker_buy_volume": 5698.4, "taker_buy_quote": 103.42596}, {"ts": 1773293640000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293700000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293760000, "open": 0.01816, "high": 0.01817, "low": 0.01816, "close": 0.01817, "volume": 2262.4, "quote_volume": 41.095687, "trades": 3, "taker_buy_volume": 1658.0, "taker_buy_quote": 30.119783}, {"ts": 1773293820000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293880000, "open": 0.01815, "high": 0.01817, "low": 0.01815, "close": 0.01816, "volume": 1989.2, "quote_volume": 36.131514, "trades": 4, "taker_buy_volume": 1156.9, "taker_buy_quote": 21.020873}, {"ts": 1773293940000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 720.6, "quote_volume": 13.086096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294000000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 7158.5, "quote_volume": 129.99836, "trades": 2, "taker_buy_volume": 7158.5, "taker_buy_quote": 129.99836}, {"ts": 1773294060000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294120000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294180000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 1500.0, "quote_volume": 27.255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294240000, "open": 0.01818, "high": 0.01818, "low": 0.01816, "close": 0.01816, "volume": 2262.2, "quote_volume": 41.109701, "trades": 4, "taker_buy_volume": 1160.2, "taker_buy_quote": 21.092436}, {"ts": 1773294300000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01814, "volume": 10438.9, "quote_volume": 189.437709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294360000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 2000.0, "quote_volume": 36.32, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.32}, {"ts": 1773294420000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 1661.1, "quote_volume": 30.198798, "trades": 1, "taker_buy_volume": 1661.1, "taker_buy_quote": 30.198798}, {"ts": 1773294480000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294540000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294600000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294660000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 28075.0, "quote_volume": 509.78125, "trades": 6, "taker_buy_volume": 28075.0, "taker_buy_quote": 509.78125}, {"ts": 1773294720000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294780000, "open": 0.01815, "high": 0.01815, "low": 0.01813, "close": 0.01813, "volume": 37115.9, "quote_volume": 673.258889, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294840000, "open": 0.01814, "high": 0.01816, "low": 0.01814, "close": 0.01816, "volume": 8181.3, "quote_volume": 148.518914, "trades": 2, "taker_buy_volume": 5506.6, "taker_buy_quote": 99.999856}, {"ts": 1773294900000, "open": 0.01817, "high": 0.01817, "low": 0.01816, "close": 0.01816, "volume": 12017.0, "quote_volume": 218.28814, "trades": 4, "taker_buy_volume": 5942.0, "taker_buy_quote": 107.96614}, {"ts": 1773294960000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 549.5, "quote_volume": 9.984415, "trades": 1, "taker_buy_volume": 549.5, "taker_buy_quote": 9.984415}, {"ts": 1773295020000, "open": 0.01816, "high": 0.01818, "low": 0.01816, "close": 0.01818, "volume": 7832.7, "quote_volume": 142.326746, "trades": 4, "taker_buy_volume": 7283.2, "taker_buy_quote": 132.347826}, {"ts": 1773295080000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295140000, "open": 0.01818, "high": 0.01819, "low": 0.01818, "close": 0.01819, "volume": 11983.4, "quote_volume": 217.952646, "trades": 8, "taker_buy_volume": 11488.9, "taker_buy_quote": 208.962636}, {"ts": 1773295200000, "open": 0.01818, "high": 0.01818, "low": 0.01817, "close": 0.01817, "volume": 2629.7, "quote_volume": 47.80355, "trades": 5, "taker_buy_volume": 1195.6, "taker_buy_quote": 21.736008}, {"ts": 1773295260000, "open": 0.0182, "high": 0.01824, "low": 0.0182, "close": 0.01822, "volume": 39401.8, "quote_volume": 717.644246, "trades": 14, "taker_buy_volume": 27356.0, "taker_buy_quote": 498.054776}, {"ts": 1773295320000, "open": 0.01824, "high": 0.01824, "low": 0.01822, "close": 0.01822, "volume": 6582.5, "quote_volume": 119.94304, "trades": 3, "taker_buy_volume": 494.5, "taker_buy_quote": 9.01968}, {"ts": 1773295380000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 14316.3, "quote_volume": 260.826593, "trades": 7, "taker_buy_volume": 1669.8, "taker_buy_quote": 30.423756}, {"ts": 1773295440000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 929.0, "quote_volume": 16.91709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295500000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 1147.5, "quote_volume": 20.901986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295560000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 2592.9, "quote_volume": 47.184769, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.3}, {"ts": 1773295620000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 2169.5, "quote_volume": 39.4849, "trades": 4, "taker_buy_volume": 1240.5, "taker_buy_quote": 22.5771}, {"ts": 1773295680000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295740000, "open": 0.01821, "high": 0.01822, "low": 0.0182, "close": 0.01822, "volume": 2635.1, "quote_volume": 47.986294, "trades": 5, "taker_buy_volume": 2197.9, "taker_buy_quote": 40.029254}, {"ts": 1773295800000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01822, "volume": 2243.6, "quote_volume": 40.872928, "trades": 4, "taker_buy_volume": 604.4, "taker_buy_quote": 11.012168}, {"ts": 1773295860000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1147.5, "quote_volume": 20.90745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295920000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 4993.5, "quote_volume": 91.076522, "trades": 2, "taker_buy_volume": 4501.7, "taker_buy_quote": 82.111008}, {"ts": 1773295980000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296040000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 9859.3, "quote_volume": 179.833632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296100000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296160000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296220000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296280000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296340000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296400000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 328.9, "quote_volume": 5.999136, "trades": 1, "taker_buy_volume": 328.9, "taker_buy_quote": 5.999136}, {"ts": 1773296460000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296520000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1123.6, "quote_volume": 20.5057, "trades": 1, "taker_buy_volume": 1123.6, "taker_buy_quote": 20.5057}, {"ts": 1773296580000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296640000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 4386.9, "quote_volume": 80.021361, "trades": 5, "taker_buy_volume": 1034.9, "taker_buy_quote": 18.880881}, {"ts": 1773296700000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 14527.0, "quote_volume": 265.118795, "trades": 8, "taker_buy_volume": 12248.9, "taker_buy_quote": 223.566251}, {"ts": 1773296760000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 19380.5, "quote_volume": 353.645432, "trades": 7, "taker_buy_volume": 7280.7, "taker_buy_quote": 132.824082}, {"ts": 1773296820000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 7159.1, "quote_volume": 130.653575, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 110.86875}, {"ts": 1773296880000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1584.7, "quote_volume": 28.904928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296940000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1092.9, "quote_volume": 19.934496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297000000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01826, "volume": 11686.0, "quote_volume": 213.381897, "trades": 5, "taker_buy_volume": 8710.3, "taker_buy_quote": 159.023725}, {"ts": 1773297060000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297120000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297180000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 11007.0, "quote_volume": 200.98782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297240000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 47936.9, "quote_volume": 876.17775, "trades": 10, "taker_buy_volume": 40735.5, "taker_buy_quote": 744.608172}, {"ts": 1773297300000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297360000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 866.3, "quote_volume": 15.809975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297420000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297480000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297540000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297600000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297660000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1669.8, "quote_volume": 30.47385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297720000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297780000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297840000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1909.8, "quote_volume": 34.872948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297900000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2229.1, "quote_volume": 40.703366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297960000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2329.9, "quote_volume": 42.543974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298020000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 4185.6, "quote_volume": 76.474731, "trades": 4, "taker_buy_volume": 381.9, "taker_buy_quote": 6.981132}, {"ts": 1773298080000, "open": 0.01828, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 8055.8, "quote_volume": 147.150917, "trades": 6, "taker_buy_volume": 1758.3, "taker_buy_quote": 32.118646}, {"ts": 1773298140000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1044.0, "quote_volume": 19.07388, "trades": 2, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.07388}, {"ts": 1773298200000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 4181.9, "quote_volume": 76.371934, "trades": 3, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.07388}, {"ts": 1773298260000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 1956.7, "quote_volume": 35.715819, "trades": 2, "taker_buy_volume": 604.4, "taker_buy_quote": 11.036344}, {"ts": 1773298320000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 3958.3, "quote_volume": 72.247767, "trades": 3, "taker_buy_volume": 879.2, "taker_buy_quote": 16.054192}, {"ts": 1773298380000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 5649.4, "quote_volume": 103.071429, "trades": 7, "taker_buy_volume": 1153.9, "taker_buy_quote": 21.06417}, {"ts": 1773298440000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 9739.5, "quote_volume": 177.723486, "trades": 5, "taker_buy_volume": 6514.6, "taker_buy_quote": 118.895846}, {"ts": 1773298500000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 26655.8, "quote_volume": 486.663641, "trades": 7, "taker_buy_volume": 6075.0, "taker_buy_quote": 110.9295}, {"ts": 1773298560000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 9736.2, "quote_volume": 177.68565, "trades": 3, "taker_buy_volume": 5486.9, "taker_buy_quote": 100.135925}, {"ts": 1773298620000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 3466.2, "quote_volume": 63.25815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298680000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 2363.5, "quote_volume": 43.133875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298740000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 11646.3, "quote_volume": 212.537518, "trades": 4, "taker_buy_volume": 8487.8, "taker_buy_quote": 154.926478}, {"ts": 1773298800000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 2844.0, "quote_volume": 51.903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298860000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 987.4, "quote_volume": 18.02005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298920000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298980000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299040000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 6086.7, "quote_volume": 111.204009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299100000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 9129.9, "quote_volume": 166.742523, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 110.9295}, {"ts": 1773299160000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01825, "volume": 2689.7, "quote_volume": 49.125488, "trades": 5, "taker_buy_volume": 2197.9, "taker_buy_quote": 40.150138}, {"ts": 1773299220000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1572.4, "quote_volume": 28.6963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299280000, "open": 0.01824, "high": 0.01824, "low": 0.01822, "close": 0.01822, "volume": 60221.9, "quote_volume": 1097.643408, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299340000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299400000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299460000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299520000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1645.6, "quote_volume": 29.999288, "trades": 1, "taker_buy_volume": 1645.6, "taker_buy_quote": 29.999288}, {"ts": 1773299580000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 816.7, "quote_volume": 14.896608, "trades": 1, "taker_buy_volume": 816.7, "taker_buy_quote": 14.896608}, {"ts": 1773299640000, "open": 0.01823, "high": 0.01825, "low": 0.01822, "close": 0.01824, "volume": 11099.7, "quote_volume": 202.408138, "trades": 6, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.048055}, {"ts": 1773299700000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 659.1, "quote_volume": 12.015393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299760000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 937.4, "quote_volume": 17.088802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299820000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 546.4, "quote_volume": 9.966336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299880000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299940000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1668.4, "quote_volume": 30.4483, "trades": 1, "taker_buy_volume": 1668.4, "taker_buy_quote": 30.4483}, {"ts": 1773300000000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300060000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300120000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1856.1, "quote_volume": 33.910947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300180000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 934.1, "quote_volume": 17.075348, "trades": 2, "taker_buy_volume": 934.1, "taker_buy_quote": 17.075348}, {"ts": 1773300240000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2950.6, "quote_volume": 53.966474, "trades": 6, "taker_buy_volume": 2950.6, "taker_buy_quote": 53.966474}, {"ts": 1773300300000, "open": 0.01828, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 13131.0, "quote_volume": 239.935014, "trades": 7, "taker_buy_volume": 2560.0, "taker_buy_quote": 46.802844}, {"ts": 1773300360000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 1210.6, "quote_volume": 22.150666, "trades": 3, "taker_buy_volume": 1210.6, "taker_buy_quote": 22.150666}, {"ts": 1773300420000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2919.9, "quote_volume": 53.43417, "trades": 6, "taker_buy_volume": 2919.9, "taker_buy_quote": 53.43417}, {"ts": 1773300480000, "open": 0.01829, "high": 0.0183, "low": 0.01828, "close": 0.0183, "volume": 12680.9, "quote_volume": 231.953154, "trades": 7, "taker_buy_volume": 2029.6, "taker_buy_quote": 37.14168}, {"ts": 1773300540000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 1396.5, "quote_volume": 25.551554, "trades": 3, "taker_buy_volume": 1396.5, "taker_buy_quote": 25.551554}, {"ts": 1773300600000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 2423.0, "quote_volume": 44.3209, "trades": 2, "taker_buy_volume": 2423.0, "taker_buy_quote": 44.3209}, {"ts": 1773300660000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 3841.5, "quote_volume": 70.317496, "trades": 7, "taker_buy_volume": 3352.4, "taker_buy_quote": 61.366966}, {"ts": 1773300720000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 2705.2, "quote_volume": 49.576026, "trades": 3, "taker_buy_volume": 2705.2, "taker_buy_quote": 49.576026}, {"ts": 1773300780000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 490.5, "quote_volume": 8.99577, "trades": 1, "taker_buy_volume": 490.5, "taker_buy_quote": 8.99577}, {"ts": 1773300840000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 420.8, "quote_volume": 7.717472, "trades": 1, "taker_buy_volume": 420.8, "taker_buy_quote": 7.717472}, {"ts": 1773300900000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 4626.4, "quote_volume": 84.801626, "trades": 3, "taker_buy_volume": 4137.3, "taker_buy_quote": 75.841314}, {"ts": 1773300960000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 2792.7, "quote_volume": 51.14309, "trades": 5, "taker_buy_volume": 879.0, "taker_buy_quote": 16.094488}, {"ts": 1773301020000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 481.9, "quote_volume": 8.823589, "trades": 1, "taker_buy_volume": 481.9, "taker_buy_quote": 8.823589}, {"ts": 1773301080000, "open": 0.0183, "high": 0.01833, "low": 0.0183, "close": 0.01832, "volume": 2275.1, "quote_volume": 41.677579, "trades": 4, "taker_buy_volume": 1043.1, "taker_buy_quote": 19.120023}, {"ts": 1773301140000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 399.8, "quote_volume": 7.328334, "trades": 1, "taker_buy_volume": 399.8, "taker_buy_quote": 7.328334}, {"ts": 1773301200000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 888.8, "quote_volume": 16.300592, "trades": 2, "taker_buy_volume": 888.8, "taker_buy_quote": 16.300592}, {"ts": 1773301260000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 424.6, "quote_volume": 7.787164, "trades": 1, "taker_buy_volume": 424.6, "taker_buy_quote": 7.787164}, {"ts": 1773301320000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2088.1, "quote_volume": 38.3105, "trades": 3, "taker_buy_volume": 2088.1, "taker_buy_quote": 38.3105}, {"ts": 1773301380000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 378.1, "quote_volume": 6.938135, "trades": 1, "taker_buy_volume": 378.1, "taker_buy_quote": 6.938135}, {"ts": 1773301440000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 385.8, "quote_volume": 7.071714, "trades": 1, "taker_buy_volume": 385.8, "taker_buy_quote": 7.071714}, {"ts": 1773301500000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 372.4, "quote_volume": 6.826092, "trades": 1, "taker_buy_volume": 372.4, "taker_buy_quote": 6.826092}, {"ts": 1773301560000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 744.7, "quote_volume": 13.650351, "trades": 2, "taker_buy_volume": 744.7, "taker_buy_quote": 13.650351}, {"ts": 1773301620000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 7278.3, "quote_volume": 133.40742, "trades": 3, "taker_buy_volume": 410.7, "taker_buy_quote": 7.532238}, {"ts": 1773301680000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 1852.3, "quote_volume": 33.955935, "trades": 4, "taker_buy_volume": 874.0, "taker_buy_quote": 16.023696}, {"ts": 1773301740000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 911.6, "quote_volume": 16.718744, "trades": 2, "taker_buy_volume": 911.6, "taker_buy_quote": 16.718744}, {"ts": 1773301800000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 458.4, "quote_volume": 8.41164, "trades": 2, "taker_buy_volume": 458.4, "taker_buy_quote": 8.41164}, {"ts": 1773301860000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 346.0, "quote_volume": 6.3491, "trades": 1, "taker_buy_volume": 346.0, "taker_buy_quote": 6.3491}, {"ts": 1773301920000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 391.1, "quote_volume": 7.176685, "trades": 1, "taker_buy_volume": 391.1, "taker_buy_quote": 7.176685}, {"ts": 1773301980000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 459.8, "quote_volume": 8.43733, "trades": 1, "taker_buy_volume": 459.8, "taker_buy_quote": 8.43733}, {"ts": 1773302040000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 360.8, "quote_volume": 6.624288, "trades": 1, "taker_buy_volume": 360.8, "taker_buy_quote": 6.624288}, {"ts": 1773302100000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 377.7, "quote_volume": 6.930795, "trades": 1, "taker_buy_volume": 377.7, "taker_buy_quote": 6.930795}, {"ts": 1773302160000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 431.1, "quote_volume": 7.906374, "trades": 1, "taker_buy_volume": 431.1, "taker_buy_quote": 7.906374}, {"ts": 1773302220000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 1076.8, "quote_volume": 19.74594, "trades": 2, "taker_buy_volume": 409.8, "taker_buy_quote": 7.51983}, {"ts": 1773302280000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 8112.0, "quote_volume": 148.69296, "trades": 3, "taker_buy_volume": 2037.0, "taker_buy_quote": 37.33821}, {"ts": 1773302340000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 14944.8, "quote_volume": 273.962288, "trades": 4, "taker_buy_volume": 8869.8, "taker_buy_quote": 162.607538}, {"ts": 1773302400000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 18681.3, "quote_volume": 342.428229, "trades": 4, "taker_buy_volume": 456.3, "taker_buy_quote": 8.363979}, {"ts": 1773302460000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 448.4, "quote_volume": 8.223656, "trades": 1, "taker_buy_volume": 448.4, "taker_buy_quote": 8.223656}, {"ts": 1773302520000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 6475.9, "quote_volume": 118.703247, "trades": 2, "taker_buy_volume": 400.9, "taker_buy_quote": 7.348497}, {"ts": 1773302580000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 404.0, "quote_volume": 7.40532, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 7.40532}, {"ts": 1773302640000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 5793.7, "quote_volume": 106.198521, "trades": 3, "taker_buy_volume": 5793.7, "taker_buy_quote": 106.198521}, {"ts": 1773302700000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 22965.8, "quote_volume": 421.140869, "trades": 15, "taker_buy_volume": 15799.8, "taker_buy_quote": 289.788089}, {"ts": 1773302760000, "open": 0.01836, "high": 0.01836, "low": 0.01833, "close": 0.01833, "volume": 2936.6, "quote_volume": 53.841495, "trades": 2, "taker_buy_volume": 453.9, "taker_buy_quote": 8.333604}, {"ts": 1773302820000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 464.9, "quote_volume": 8.526266, "trades": 1, "taker_buy_volume": 464.9, "taker_buy_quote": 8.526266}, {"ts": 1773302880000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 6944.2, "quote_volume": 127.221608, "trades": 3, "taker_buy_volume": 386.4, "taker_buy_quote": 7.082712}, {"ts": 1773302940000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 408.3, "quote_volume": 7.484139, "trades": 1, "taker_buy_volume": 408.3, "taker_buy_quote": 7.484139}, {"ts": 1773303000000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 429.4, "quote_volume": 7.870902, "trades": 1, "taker_buy_volume": 429.4, "taker_buy_quote": 7.870902}, {"ts": 1773303060000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 460.9, "quote_volume": 8.448297, "trades": 1, "taker_buy_volume": 460.9, "taker_buy_quote": 8.448297}, {"ts": 1773303120000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 1378.1, "quote_volume": 25.250247, "trades": 3, "taker_buy_volume": 345.5, "taker_buy_quote": 6.333015}, {"ts": 1773303180000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 1934.9, "quote_volume": 35.4515, "trades": 5, "taker_buy_volume": 413.2, "taker_buy_quote": 7.573956}, {"ts": 1773303240000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 1955.9, "quote_volume": 35.804914, "trades": 4, "taker_buy_volume": 379.8, "taker_buy_quote": 6.957936}, {"ts": 1773303300000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 1994.6, "quote_volume": 36.5108, "trades": 4, "taker_buy_volume": 962.0, "taker_buy_quote": 17.61422}, {"ts": 1773303360000, "open": 0.0183, "high": 0.01835, "low": 0.0183, "close": 0.01834, "volume": 9389.7, "quote_volume": 172.190017, "trades": 11, "taker_buy_volume": 6124.8, "taker_buy_quote": 112.35686}, {"ts": 1773303420000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 1577.8, "quote_volume": 28.964886, "trades": 2, "taker_buy_volume": 1577.8, "taker_buy_quote": 28.964886}, {"ts": 1773303480000, "open": 0.01837, "high": 0.0184, "low": 0.01837, "close": 0.0184, "volume": 21608.5, "quote_volume": 397.231119, "trades": 27, "taker_buy_volume": 17112.5, "taker_buy_quote": 314.549679}, {"ts": 1773303540000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 4760.7, "quote_volume": 87.600745, "trades": 6, "taker_buy_volume": 873.0, "taker_buy_quote": 16.07193}, {"ts": 1773303600000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.0184, "volume": 2741.6, "quote_volume": 50.439594, "trades": 6, "taker_buy_volume": 1815.0, "taker_buy_quote": 33.408686}, {"ts": 1773303660000, "open": 0.01838, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 4112.6, "quote_volume": 75.588898, "trades": 7, "taker_buy_volume": 1835.4, "taker_buy_quote": 33.753006}, {"ts": 1773303720000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 1343.4, "quote_volume": 24.69594, "trades": 3, "taker_buy_volume": 1343.4, "taker_buy_quote": 24.69594}, {"ts": 1773303780000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 907.1, "quote_volume": 16.663427, "trades": 2, "taker_buy_volume": 907.1, "taker_buy_quote": 16.663427}, {"ts": 1773303840000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 386.0, "quote_volume": 7.09082, "trades": 1, "taker_buy_volume": 386.0, "taker_buy_quote": 7.09082}, {"ts": 1773303900000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 390.3, "quote_volume": 7.169811, "trades": 1, "taker_buy_volume": 390.3, "taker_buy_quote": 7.169811}, {"ts": 1773303960000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 446.0, "quote_volume": 8.18856, "trades": 1, "taker_buy_volume": 446.0, "taker_buy_quote": 8.18856}, {"ts": 1773304020000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 1483.3, "quote_volume": 27.225166, "trades": 3, "taker_buy_volume": 661.1, "taker_buy_quote": 12.137796}, {"ts": 1773304080000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 3556.5, "quote_volume": 65.261775, "trades": 2, "taker_buy_volume": 344.6, "taker_buy_quote": 6.32341}, {"ts": 1773304140000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 6561.3, "quote_volume": 120.273492, "trades": 2, "taker_buy_volume": 486.3, "taker_buy_quote": 8.918742}, {"ts": 1773304200000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2714.4, "quote_volume": 49.7315, "trades": 2, "taker_buy_volume": 369.2, "taker_buy_quote": 6.767436}, {"ts": 1773304260000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 352.3, "quote_volume": 6.457659, "trades": 2, "taker_buy_volume": 352.3, "taker_buy_quote": 6.457659}, {"ts": 1773304320000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 6532.6, "quote_volume": 119.616482, "trades": 2, "taker_buy_volume": 457.6, "taker_buy_quote": 8.383232}, {"ts": 1773304380000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 3498.5, "quote_volume": 64.088984, "trades": 2, "taker_buy_volume": 3498.5, "taker_buy_quote": 64.088984}, {"ts": 1773304440000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 467.3, "quote_volume": 8.560936, "trades": 1, "taker_buy_volume": 467.3, "taker_buy_quote": 8.560936}, {"ts": 1773304500000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 1756.1, "quote_volume": 32.166861, "trades": 4, "taker_buy_volume": 1267.0, "taker_buy_quote": 23.21144}, {"ts": 1773304560000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 781.6, "quote_volume": 14.306697, "trades": 2, "taker_buy_volume": 341.7, "taker_buy_quote": 6.256527}, {"ts": 1773304620000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 12466.7, "quote_volume": 228.210394, "trades": 7, "taker_buy_volume": 451.7, "taker_buy_quote": 8.275144}, {"ts": 1773304680000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 12155.8, "quote_volume": 222.572698, "trades": 3, "taker_buy_volume": 12155.8, "taker_buy_quote": 222.572698}, {"ts": 1773304740000, "open": 0.01831, "high": 0.01831, "low": 0.01829, "close": 0.01829, "volume": 1435.1, "quote_volume": 26.265811, "trades": 3, "taker_buy_volume": 891.6, "taker_buy_quote": 16.325196}, {"ts": 1773304800000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 412.8, "quote_volume": 7.558368, "trades": 1, "taker_buy_volume": 412.8, "taker_buy_quote": 7.558368}, {"ts": 1773304860000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 3425.3, "quote_volume": 62.666667, "trades": 7, "taker_buy_volume": 2946.9, "taker_buy_quote": 53.916731}, {"ts": 1773304920000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2673.8, "quote_volume": 48.903802, "trades": 5, "taker_buy_volume": 2673.8, "taker_buy_quote": 48.903802}, {"ts": 1773304980000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 5265.5, "quote_volume": 96.406414, "trades": 5, "taker_buy_volume": 4178.6, "taker_buy_quote": 76.510166}, {"ts": 1773305040000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 2969.6, "quote_volume": 54.386224, "trades": 4, "taker_buy_volume": 368.0, "taker_buy_quote": 6.74176}, {"ts": 1773305100000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 445.0, "quote_volume": 8.15685, "trades": 1, "taker_buy_volume": 445.0, "taker_buy_quote": 8.15685}, {"ts": 1773305160000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 439.9, "quote_volume": 8.063367, "trades": 1, "taker_buy_volume": 439.9, "taker_buy_quote": 8.063367}, {"ts": 1773305220000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01832, "volume": 1038.1, "quote_volume": 19.019456, "trades": 3, "taker_buy_volume": 759.5, "taker_buy_quote": 13.91829}, {"ts": 1773305280000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 400.2, "quote_volume": 7.331664, "trades": 1, "taker_buy_volume": 400.2, "taker_buy_quote": 7.331664}, {"ts": 1773305340000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 363.1, "quote_volume": 6.651992, "trades": 1, "taker_buy_volume": 363.1, "taker_buy_quote": 6.651992}, {"ts": 1773305400000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 433.3, "quote_volume": 7.942389, "trades": 1, "taker_buy_volume": 433.3, "taker_buy_quote": 7.942389}, {"ts": 1773305460000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 364.9, "quote_volume": 6.688617, "trades": 1, "taker_buy_volume": 364.9, "taker_buy_quote": 6.688617}, {"ts": 1773305520000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 423.0, "quote_volume": 7.75782, "trades": 1, "taker_buy_volume": 423.0, "taker_buy_quote": 7.75782}, {"ts": 1773305580000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 464.1, "quote_volume": 8.516235, "trades": 1, "taker_buy_volume": 464.1, "taker_buy_quote": 8.516235}, {"ts": 1773305640000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 3384.7, "quote_volume": 62.039675, "trades": 3, "taker_buy_volume": 459.5, "taker_buy_quote": 8.42723}, {"ts": 1773305700000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 456.4, "quote_volume": 8.365812, "trades": 1, "taker_buy_volume": 456.4, "taker_buy_quote": 8.365812}, {"ts": 1773305760000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 1548.6, "quote_volume": 28.374968, "trades": 3, "taker_buy_volume": 461.6, "taker_buy_quote": 8.461128}, {"ts": 1773305820000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 1770.7, "quote_volume": 32.450953, "trades": 3, "taker_buy_volume": 1172.9, "taker_buy_quote": 21.499257}, {"ts": 1773305880000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 3187.1, "quote_volume": 58.392369, "trades": 6, "taker_buy_volume": 469.7, "taker_buy_quote": 8.609601}, {"ts": 1773305940000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 380.1, "quote_volume": 6.967233, "trades": 1, "taker_buy_volume": 380.1, "taker_buy_quote": 6.967233}, {"ts": 1773306000000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 1389.7, "quote_volume": 25.454413, "trades": 3, "taker_buy_volume": 357.1, "taker_buy_quote": 6.542072}, {"ts": 1773306060000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 1419.9, "quote_volume": 26.002242, "trades": 3, "taker_buy_volume": 387.3, "taker_buy_quote": 7.095336}, {"ts": 1773306120000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 6442.7, "quote_volume": 118.033941, "trades": 4, "taker_buy_volume": 367.7, "taker_buy_quote": 6.739941}, {"ts": 1773306180000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 33823.5, "quote_volume": 619.974973, "trades": 4, "taker_buy_volume": 33334.4, "taker_buy_quote": 611.019552}, {"ts": 1773306240000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 1013.1, "quote_volume": 18.58495, "trades": 2, "taker_buy_volume": 469.6, "taker_buy_quote": 8.61716}, {"ts": 1773306300000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 395.0, "quote_volume": 7.2443, "trades": 1, "taker_buy_volume": 395.0, "taker_buy_quote": 7.2443}, {"ts": 1773306360000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 7901.1, "quote_volume": 144.906174, "trades": 4, "taker_buy_volume": 7901.1, "taker_buy_quote": 144.906174}, {"ts": 1773306420000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 354.3, "quote_volume": 6.504948, "trades": 1, "taker_buy_volume": 354.3, "taker_buy_quote": 6.504948}, {"ts": 1773306480000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 654.4, "quote_volume": 12.014784, "trades": 1, "taker_buy_volume": 654.4, "taker_buy_quote": 12.014784}, {"ts": 1773306540000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 1420.8, "quote_volume": 26.095724, "trades": 3, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.095724}, {"ts": 1773306600000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 17615.5, "quote_volume": 323.609312, "trades": 6, "taker_buy_volume": 6209.5, "taker_buy_quote": 114.081092}, {"ts": 1773306660000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 10917.0, "quote_volume": 200.43612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306720000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306780000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306840000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1327.0, "quote_volume": 24.31064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306900000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2643.0, "quote_volume": 48.41976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306960000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 5162.8, "quote_volume": 94.665538, "trades": 2, "taker_buy_volume": 3141.4, "taker_buy_quote": 57.613276}, {"ts": 1773307020000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 847.3, "quote_volume": 15.522536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307080000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307140000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307200000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 10916.6, "quote_volume": 200.210444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307260000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307320000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 486.8, "quote_volume": 8.918176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307380000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307440000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 551.2, "quote_volume": 10.109008, "trades": 1, "taker_buy_volume": 551.2, "taker_buy_quote": 10.109008}, {"ts": 1773307500000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 4556.2, "quote_volume": 83.515146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307560000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307620000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307680000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1644.0, "quote_volume": 30.0852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307740000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307800000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1467.4, "quote_volume": 26.85342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307860000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 5519.7, "quote_volume": 101.005619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307920000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 1852.6, "quote_volume": 33.88845, "trades": 4, "taker_buy_volume": 439.6, "taker_buy_quote": 8.04468}, {"ts": 1773307980000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 2453.4, "quote_volume": 44.901592, "trades": 5, "taker_buy_volume": 931.7, "taker_buy_quote": 17.054482}, {"ts": 1773308040000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1195.6, "quote_volume": 21.87948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308100000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 23561.3, "quote_volume": 431.17179, "trades": 9, "taker_buy_volume": 6569.5, "taker_buy_quote": 120.22185}, {"ts": 1773308160000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 4864.4, "quote_volume": 89.013629, "trades": 5, "taker_buy_volume": 4375.3, "taker_buy_quote": 80.06799}, {"ts": 1773308220000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2125.7, "quote_volume": 38.90031, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308280000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 1745.7, "quote_volume": 31.940875, "trades": 3, "taker_buy_volume": 604.4, "taker_buy_quote": 11.06052}, {"ts": 1773308340000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 434.8, "quote_volume": 7.961188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308400000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308460000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 2000.0, "quote_volume": 36.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308520000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 9866.1, "quote_volume": 181.042935, "trades": 3, "taker_buy_volume": 9866.1, "taker_buy_quote": 181.042935}, {"ts": 1773308580000, "open": 0.01836, "high": 0.01836, "low": 0.01833, "close": 0.01833, "volume": 60176.9, "quote_volume": 1103.890186, "trades": 13, "taker_buy_volume": 601.1, "taker_buy_quote": 11.036196}, {"ts": 1773308640000, "open": 0.01836, "high": 0.01839, "low": 0.01836, "close": 0.01839, "volume": 22138.4, "quote_volume": 406.932799, "trades": 7, "taker_buy_volume": 7544.6, "taker_buy_quote": 138.589585}, {"ts": 1773308700000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 25940.9, "quote_volume": 476.432503, "trades": 6, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.071734}, {"ts": 1773308760000, "open": 0.01837, "high": 0.01837, "low": 0.01834, "close": 0.01835, "volume": 3330.9, "quote_volume": 61.128595, "trades": 6, "taker_buy_volume": 2896.1, "taker_buy_quote": 53.154363}, {"ts": 1773308820000, "open": 0.01833, "high": 0.01833, "low": 0.0183, "close": 0.0183, "volume": 8746.2, "quote_volume": 160.109376, "trades": 7, "taker_buy_volume": 1483.6, "taker_buy_quote": 27.14988}, {"ts": 1773308880000, "open": 0.0183, "high": 0.01832, "low": 0.01829, "close": 0.01832, "volume": 20246.5, "quote_volume": 370.397219, "trades": 8, "taker_buy_volume": 18385.9, "taker_buy_quote": 336.32906}, {"ts": 1773308940000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 1043.5, "quote_volume": 19.116485, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 9.165}, {"ts": 1773309000000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 1521.7, "quote_volume": 27.872653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309060000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 434.8, "quote_volume": 7.965536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309120000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 434.8, "quote_volume": 7.969884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309180000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1147.5, "quote_volume": 21.0681, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.0681}, {"ts": 1773309240000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 2180.5, "quote_volume": 40.002392, "trades": 4, "taker_buy_volume": 601.1, "taker_buy_quote": 11.036196}, {"ts": 1773309300000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309360000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309420000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 658.7, "quote_volume": 12.073971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309480000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309540000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 1986.5, "quote_volume": 36.417663, "trades": 3, "taker_buy_volume": 511.8, "taker_buy_quote": 9.386412}, {"ts": 1773309600000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 3786.8, "quote_volume": 69.449912, "trades": 3, "taker_buy_volume": 2674.3, "taker_buy_quote": 49.046662}, {"ts": 1773309660000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 27844.7, "quote_volume": 510.514851, "trades": 3, "taker_buy_volume": 21769.7, "taker_buy_quote": 399.038601}, {"ts": 1773309720000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309780000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 272.7, "quote_volume": 4.998591, "trades": 1, "taker_buy_volume": 272.7, "taker_buy_quote": 4.998591}, {"ts": 1773309840000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 818.3, "quote_volume": 14.991256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309900000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 329.8, "quote_volume": 6.041936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309960000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 2572.2, "quote_volume": 47.186802, "trades": 3, "taker_buy_volume": 2137.4, "taker_buy_quote": 39.216918}, {"ts": 1773310020000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1964.3, "quote_volume": 36.005619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310080000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310140000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1707.1, "quote_volume": 31.274072, "trades": 1, "taker_buy_volume": 1707.1, "taker_buy_quote": 31.274072}, {"ts": 1773310200000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310260000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 3302.7, "quote_volume": 60.505464, "trades": 1, "taker_buy_volume": 3302.7, "taker_buy_quote": 60.505464}, {"ts": 1773310320000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310380000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310440000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 1147.9, "quote_volume": 21.001135, "trades": 2, "taker_buy_volume": 604.4, "taker_buy_quote": 11.06052}, {"ts": 1773310500000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310560000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310620000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 639.6, "quote_volume": 11.70468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310680000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1591.0, "quote_volume": 29.13121, "trades": 3, "taker_buy_volume": 1591.0, "taker_buy_quote": 29.13121}, {"ts": 1773310740000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310800000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310860000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310920000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 2000.0, "quote_volume": 36.68, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.68}, {"ts": 1773310980000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1810.4, "quote_volume": 33.22084, "trades": 1, "taker_buy_volume": 1810.4, "taker_buy_quote": 33.22084}, {"ts": 1773311040000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311100000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1683.4, "quote_volume": 30.873556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311160000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311220000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 327.0, "quote_volume": 6.00045, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 6.00045}, {"ts": 1773311280000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 8869.8, "quote_volume": 162.749569, "trades": 3, "taker_buy_volume": 7743.7, "taker_buy_quote": 142.096895}, {"ts": 1773311340000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311400000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 605.0, "quote_volume": 11.0957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311460000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 6626.2, "quote_volume": 121.59077, "trades": 2, "taker_buy_volume": 6626.2, "taker_buy_quote": 121.59077}, {"ts": 1773311520000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311580000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311640000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 2182.0, "quote_volume": 39.99606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311700000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1288.0, "quote_volume": 23.60904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311760000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311820000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 50385.8, "quote_volume": 924.937069, "trades": 8, "taker_buy_volume": 7106.4, "taker_buy_quote": 130.483818}, {"ts": 1773311880000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 1147.5, "quote_volume": 21.074111, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.074111}, {"ts": 1773311940000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312000000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312060000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1190.1, "quote_volume": 21.862137, "trades": 2, "taker_buy_volume": 1190.1, "taker_buy_quote": 21.862137}, {"ts": 1773312120000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 688.2, "quote_volume": 12.635352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312180000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312240000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2000.0, "quote_volume": 36.7, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.7}, {"ts": 1773312300000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312360000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312420000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312480000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1811.1, "quote_volume": 33.215574, "trades": 2, "taker_buy_volume": 1811.1, "taker_buy_quote": 33.215574}, {"ts": 1773312540000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 57571.6, "quote_volume": 1056.400692, "trades": 8, "taker_buy_volume": 52346.3, "taker_buy_quote": 960.56869}, {"ts": 1773312600000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 643.3, "quote_volume": 11.791689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312660000, "open": 0.01835, "high": 0.01836, "low": 0.01833, "close": 0.01833, "volume": 18474.2, "quote_volume": 338.816754, "trades": 5, "taker_buy_volume": 8180.6, "taker_buy_quote": 150.135066}, {"ts": 1773312720000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312780000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 5436.3, "quote_volume": 99.771405, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.0908}, {"ts": 1773312840000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 5786.0, "quote_volume": 106.242245, "trades": 5, "taker_buy_volume": 3128.5, "taker_buy_quote": 57.470545}, {"ts": 1773312900000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2157.5, "quote_volume": 39.623956, "trades": 3, "taker_buy_volume": 1225.6, "taker_buy_quote": 22.514272}, {"ts": 1773312960000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 381.4, "quote_volume": 7.006318, "trades": 1, "taker_buy_volume": 381.4, "taker_buy_quote": 7.006318}, {"ts": 1773313020000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 13554.6, "quote_volume": 248.81683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313080000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 14228.3, "quote_volume": 261.134876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313140000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 28260.3, "quote_volume": 518.193134, "trades": 8, "taker_buy_volume": 695.8, "taker_buy_quote": 12.754014}, {"ts": 1773313200000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313260000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313320000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 1087.0, "quote_volume": 19.897535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313380000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 1907.5, "quote_volume": 34.926922, "trades": 4, "taker_buy_volume": 983.6, "taker_buy_quote": 18.019552}, {"ts": 1773313440000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 7241.3, "quote_volume": 132.51579, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313500000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 1802.7, "quote_volume": 32.995421, "trades": 3, "taker_buy_volume": 601.1, "taker_buy_quote": 11.006141}, {"ts": 1773313560000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 5163.9, "quote_volume": 94.396092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313620000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1590.2, "quote_volume": 29.10066, "trades": 4, "taker_buy_volume": 1590.2, "taker_buy_quote": 29.10066}, {"ts": 1773313680000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 6199.3, "quote_volume": 113.40223, "trades": 6, "taker_buy_volume": 1703.3, "taker_buy_quote": 31.17039}, {"ts": 1773313740000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1521.7, "quote_volume": 27.831893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313800000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 439.6, "quote_volume": 8.04468, "trades": 1, "taker_buy_volume": 439.6, "taker_buy_quote": 8.04468}, {"ts": 1773313860000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 3619.9, "quote_volume": 66.238735, "trades": 5, "taker_buy_volume": 3076.4, "taker_buy_quote": 56.29812}, {"ts": 1773313920000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 9796.2, "quote_volume": 179.21959, "trades": 10, "taker_buy_volume": 4709.2, "taker_buy_quote": 86.17836}, {"ts": 1773313980000, "open": 0.01829, "high": 0.0183, "low": 0.01828, "close": 0.01829, "volume": 8998.5, "quote_volume": 164.53289, "trades": 6, "taker_buy_volume": 3591.4, "taker_buy_quote": 65.691102}, {"ts": 1773314040000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 12785.7, "quote_volume": 233.867105, "trades": 5, "taker_buy_volume": 2214.7, "taker_buy_quote": 40.523515}, {"ts": 1773314100000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 3285.8, "quote_volume": 60.150359, "trades": 5, "taker_buy_volume": 3285.8, "taker_buy_quote": 60.150359}, {"ts": 1773314160000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 15100.0, "quote_volume": 276.28471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314220000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 4818.9, "quote_volume": 88.200856, "trades": 8, "taker_buy_volume": 1498.6, "taker_buy_quote": 27.439366}, {"ts": 1773314280000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 3146.8, "quote_volume": 57.613017, "trades": 4, "taker_buy_volume": 2114.2, "taker_buy_quote": 38.711002}, {"ts": 1773314340000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 5037.5, "quote_volume": 92.21706, "trades": 6, "taker_buy_volume": 3081.0, "taker_buy_quote": 56.41311}, {"ts": 1773314400000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2228.3, "quote_volume": 40.77789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314460000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 2792.8, "quote_volume": 51.117082, "trades": 5, "taker_buy_volume": 884.2, "taker_buy_quote": 16.189702}, {"ts": 1773314520000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 3676.8, "quote_volume": 67.322208, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 67.322208}, {"ts": 1773314580000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 543.5, "quote_volume": 9.94605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314640000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314700000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314760000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 8183.5, "quote_volume": 149.640414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314820000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 10001.7, "quote_volume": 182.853774, "trades": 8, "taker_buy_volume": 3038.9, "taker_buy_quote": 55.57379}, {"ts": 1773314880000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 3132.1, "quote_volume": 57.286109, "trades": 6, "taker_buy_volume": 3132.1, "taker_buy_quote": 57.286109}, {"ts": 1773314940000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 4454.2, "quote_volume": 81.467318, "trades": 3, "taker_buy_volume": 3910.7, "taker_buy_quote": 71.526703}, {"ts": 1773315000000, "open": 0.01829, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 8554.6, "quote_volume": 156.500446, "trades": 7, "taker_buy_volume": 5601.6, "taker_buy_quote": 102.50928}, {"ts": 1773315060000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 2747.3, "quote_volume": 50.269546, "trades": 5, "taker_buy_volume": 2747.3, "taker_buy_quote": 50.269546}, {"ts": 1773315120000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1784.7, "quote_volume": 32.66001, "trades": 2, "taker_buy_volume": 1784.7, "taker_buy_quote": 32.66001}, {"ts": 1773315180000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 2016.2, "quote_volume": 36.891569, "trades": 4, "taker_buy_volume": 494.5, "taker_buy_quote": 9.04935}, {"ts": 1773315240000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 11486.3, "quote_volume": 210.29929, "trades": 6, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.23325}, {"ts": 1773315300000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315360000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 5352.3, "quote_volume": 97.988657, "trades": 4, "taker_buy_volume": 3721.9, "taker_buy_quote": 68.147989}, {"ts": 1773315420000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 2312.5, "quote_volume": 42.372365, "trades": 3, "taker_buy_volume": 1225.6, "taker_buy_quote": 22.465248}, {"ts": 1773315480000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 2081.4, "quote_volume": 38.156571, "trades": 3, "taker_buy_volume": 994.4, "taker_buy_quote": 18.237296}, {"ts": 1773315540000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 7107.6, "quote_volume": 130.205254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315600000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315660000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 6075.0, "quote_volume": 111.294, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.294}, {"ts": 1773315720000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 837.4, "quote_volume": 15.341168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315780000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 3203.4, "quote_volume": 58.718322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315840000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315900000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 18405.1, "quote_volume": 337.217523, "trades": 6, "taker_buy_volume": 7300.6, "taker_buy_quote": 133.759248}, {"ts": 1773315960000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316020000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 2544.9, "quote_volume": 46.61571, "trades": 3, "taker_buy_volume": 1859.1, "taker_buy_quote": 34.058712}, {"ts": 1773316080000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 1844.9, "quote_volume": 33.789376, "trades": 2, "taker_buy_volume": 925.7, "taker_buy_quote": 16.958824}, {"ts": 1773316140000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316200000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 2024.2, "quote_volume": 37.053242, "trades": 4, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.009442}, {"ts": 1773316260000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 3819.0, "quote_volume": 69.862732, "trades": 5, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.08432}, {"ts": 1773316320000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 4465.4, "quote_volume": 81.672166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316380000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 10598.7, "quote_volume": 193.850223, "trades": 3, "taker_buy_volume": 2254.0, "taker_buy_quote": 41.22566}, {"ts": 1773316440000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 4935.6, "quote_volume": 90.267728, "trades": 3, "taker_buy_volume": 439.6, "taker_buy_quote": 8.035888}, {"ts": 1773316500000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 6205.1, "quote_volume": 113.496224, "trades": 5, "taker_buy_volume": 6205.1, "taker_buy_quote": 113.496224}, {"ts": 1773316560000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.01829, "volume": 3912.0, "quote_volume": 71.528363, "trades": 4, "taker_buy_volume": 1427.1, "taker_buy_quote": 26.104391}, {"ts": 1773316620000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 494.5, "quote_volume": 9.044405, "trades": 1, "taker_buy_volume": 494.5, "taker_buy_quote": 9.044405}, {"ts": 1773316680000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 2821.2, "quote_volume": 51.633138, "trades": 5, "taker_buy_volume": 2821.2, "taker_buy_quote": 51.633138}, {"ts": 1773316740000, "open": 0.01831, "high": 0.01831, "low": 0.01828, "close": 0.0183, "volume": 12607.7, "quote_volume": 230.585184, "trades": 10, "taker_buy_volume": 2084.7, "taker_buy_quote": 38.156021}, {"ts": 1773316800000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 1968.2, "quote_volume": 36.033394, "trades": 4, "taker_buy_volume": 1533.4, "taker_buy_quote": 28.076554}, {"ts": 1773316860000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 6994.3, "quote_volume": 127.866244, "trades": 6, "taker_buy_volume": 5355.0, "taker_buy_quote": 97.89984}, {"ts": 1773316920000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 2137.1, "quote_volume": 39.077177, "trades": 4, "taker_buy_volume": 1098.9, "taker_buy_quote": 20.098881}, {"ts": 1773316980000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 1423.2, "quote_volume": 26.007389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317040000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317100000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 549.5, "quote_volume": 10.04486, "trades": 1, "taker_buy_volume": 549.5, "taker_buy_quote": 10.04486}, {"ts": 1773317160000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 989.1, "quote_volume": 18.080748, "trades": 2, "taker_buy_volume": 989.1, "taker_buy_quote": 18.080748}, {"ts": 1773317220000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 1242.8, "quote_volume": 22.710352, "trades": 3, "taker_buy_volume": 439.6, "taker_buy_quote": 8.035888}, {"ts": 1773317280000, "open": 0.01828, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 1648.4, "quote_volume": 30.117336, "trades": 3, "taker_buy_volume": 604.4, "taker_buy_quote": 11.048432}, {"ts": 1773317340000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317400000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 6075.0, "quote_volume": 111.051, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.051}, {"ts": 1773317460000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317520000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1504.5, "quote_volume": 27.487215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317580000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1029.6, "quote_volume": 18.831384, "trades": 1, "taker_buy_volume": 1029.6, "taker_buy_quote": 18.831384}, {"ts": 1773317640000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317700000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1044.0, "quote_volume": 19.09476, "trades": 2, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.09476}, {"ts": 1773317760000, "open": 0.01829, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 10562.3, "quote_volume": 193.063641, "trades": 8, "taker_buy_volume": 1483.5, "taker_buy_quote": 27.133215}, {"ts": 1773317820000, "open": 0.01828, "high": 0.0183, "low": 0.01827, "close": 0.0183, "volume": 51798.5, "quote_volume": 947.572913, "trades": 11, "taker_buy_volume": 50231.8, "taker_buy_quote": 918.949304}, {"ts": 1773317880000, "open": 0.01831, "high": 0.01834, "low": 0.0183, "close": 0.01834, "volume": 266676.3, "quote_volume": 4887.732566, "trades": 27, "taker_buy_volume": 161051.5, "taker_buy_quote": 2951.63922}, {"ts": 1773317940000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2608.5, "quote_volume": 47.802392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318000000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 2347.9, "quote_volume": 43.067631, "trades": 5, "taker_buy_volume": 1804.4, "taker_buy_quote": 33.105276}, {"ts": 1773318060000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1521.7, "quote_volume": 27.892761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318120000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 3237.9, "quote_volume": 59.387205, "trades": 4, "taker_buy_volume": 1824.9, "taker_buy_quote": 33.486915}, {"ts": 1773318180000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 489.1, "quote_volume": 8.970094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318240000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 3025.9, "quote_volume": 55.585783, "trades": 1, "taker_buy_volume": 3025.9, "taker_buy_quote": 55.585783}, {"ts": 1773318300000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 5943.1, "quote_volume": 109.164757, "trades": 5, "taker_buy_volume": 5443.6, "taker_buy_quote": 99.998932}, {"ts": 1773318360000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 797.4, "quote_volume": 14.656212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318420000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 281.3, "quote_volume": 5.17592, "trades": 1, "taker_buy_volume": 281.3, "taker_buy_quote": 5.17592}, {"ts": 1773318480000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 4002.6, "quote_volume": 73.657622, "trades": 5, "taker_buy_volume": 489.1, "taker_buy_quote": 9.009222}, {"ts": 1773318540000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1351.3, "quote_volume": 24.86392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318600000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 8226.6, "quote_volume": 151.514513, "trades": 6, "taker_buy_volume": 6713.1, "taker_buy_quote": 123.655302}, {"ts": 1773318660000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 486.5, "quote_volume": 8.9516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318720000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 28312.2, "quote_volume": 522.299359, "trades": 6, "taker_buy_volume": 6818.4, "taker_buy_quote": 125.751209}, {"ts": 1773318780000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 30451.9, "quote_volume": 561.228444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318840000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 972.0, "quote_volume": 17.90424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318900000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 2360.2, "quote_volume": 43.522088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318960000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 540.5, "quote_volume": 9.9452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319020000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 918.9, "quote_volume": 16.898571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319080000, "open": 0.0184, "high": 0.01843, "low": 0.0184, "close": 0.01843, "volume": 18110.5, "quote_volume": 333.650709, "trades": 5, "taker_buy_volume": 17635.5, "taker_buy_quote": 324.910709}, {"ts": 1773319140000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 7863.6, "quote_volume": 144.984784, "trades": 2, "taker_buy_volume": 5863.6, "taker_buy_quote": 108.124784}, {"ts": 1773319200000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319260000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 22040.0, "quote_volume": 405.81715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319320000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319380000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319440000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 42921.5, "quote_volume": 791.75167, "trades": 8, "taker_buy_volume": 37258.1, "taker_buy_quote": 687.318574}, {"ts": 1773319500000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319560000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319620000, "open": 0.01844, "high": 0.01848, "low": 0.01844, "close": 0.01846, "volume": 90683.6, "quote_volume": 1674.241473, "trades": 21, "taker_buy_volume": 23941.2, "taker_buy_quote": 441.815265}, {"ts": 1773319680000, "open": 0.01848, "high": 0.01851, "low": 0.01848, "close": 0.01851, "volume": 25663.2, "quote_volume": 474.432042, "trades": 5, "taker_buy_volume": 10346.4, "taker_buy_quote": 191.377578}, {"ts": 1773319740000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 14144.8, "quote_volume": 261.815975, "trades": 6, "taker_buy_volume": 7102.0, "taker_buy_quote": 131.463425}, {"ts": 1773319800000, "open": 0.01852, "high": 0.01853, "low": 0.01851, "close": 0.01851, "volume": 62028.1, "quote_volume": 1148.799549, "trades": 22, "taker_buy_volume": 11919.0, "taker_buy_quote": 220.810471}, {"ts": 1773319860000, "open": 0.01851, "high": 0.01851, "low": 0.01847, "close": 0.01849, "volume": 32075.4, "quote_volume": 593.163832, "trades": 11, "taker_buy_volume": 538.0, "taker_buy_quote": 9.94762}, {"ts": 1773319920000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1032.6, "quote_volume": 19.1031, "trades": 2, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.1031}, {"ts": 1773319980000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 3428.4, "quote_volume": 63.376396, "trades": 7, "taker_buy_volume": 978.2, "taker_buy_quote": 18.0967}, {"ts": 1773320040000, "open": 0.01847, "high": 0.0185, "low": 0.01847, "close": 0.01849, "volume": 2942.5, "quote_volume": 54.392555, "trades": 6, "taker_buy_volume": 1467.4, "taker_buy_quote": 27.136574}, {"ts": 1773320100000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 12406.1, "quote_volume": 229.506947, "trades": 5, "taker_buy_volume": 10801.7, "taker_buy_quote": 199.83145}, {"ts": 1773320160000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 13239.9, "quote_volume": 244.975938, "trades": 10, "taker_buy_volume": 8886.4, "taker_buy_quote": 164.456942}, {"ts": 1773320220000, "open": 0.01848, "high": 0.01851, "low": 0.01848, "close": 0.01851, "volume": 4020.0, "quote_volume": 74.358183, "trades": 8, "taker_buy_volume": 2282.6, "taker_buy_quote": 42.239513}, {"ts": 1773320280000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 2179.2, "quote_volume": 40.306995, "trades": 5, "taker_buy_volume": 923.9, "taker_buy_quote": 17.096498}, {"ts": 1773320340000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 19862.9, "quote_volume": 367.56135, "trades": 10, "taker_buy_volume": 11149.2, "taker_buy_quote": 206.322037}, {"ts": 1773320400000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 24134.8, "quote_volume": 446.421303, "trades": 6, "taker_buy_volume": 22775.4, "taker_buy_quote": 421.285997}, {"ts": 1773320460000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 11861.7, "quote_volume": 219.44145, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 185.0}, {"ts": 1773320520000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2743.0, "quote_volume": 50.7455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320580000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 2055.4, "quote_volume": 38.045454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320640000, "open": 0.01852, "high": 0.01852, "low": 0.01847, "close": 0.01847, "volume": 50009.1, "quote_volume": 924.78128, "trades": 12, "taker_buy_volume": 16732.5, "taker_buy_quote": 309.394251}, {"ts": 1773320700000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 886.9, "quote_volume": 16.381043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320760000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 943.5, "quote_volume": 17.431767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320820000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 2408.5, "quote_volume": 44.50908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320880000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1109.6, "quote_volume": 20.494312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320940000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 5946.4, "quote_volume": 109.804453, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321000000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 4787.5, "quote_volume": 88.416307, "trades": 4, "taker_buy_volume": 3905.7, "taker_buy_quote": 72.138279}, {"ts": 1773321060000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1869.3, "quote_volume": 34.507278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321120000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 1053.2, "quote_volume": 19.439224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321180000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 862.5, "quote_volume": 15.913125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321240000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 1202.5, "quote_volume": 22.190473, "trades": 3, "taker_buy_volume": 434.8, "taker_buy_quote": 8.026408}, {"ts": 1773321300000, "open": 0.01846, "high": 0.01846, "low": 0.01841, "close": 0.01841, "volume": 30776.9, "quote_volume": 567.296997, "trades": 14, "taker_buy_volume": 11141.3, "taker_buy_quote": 205.568398}, {"ts": 1773321360000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 15606.1, "quote_volume": 287.105647, "trades": 12, "taker_buy_volume": 4226.9, "taker_buy_quote": 77.732691}, {"ts": 1773321420000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 38755.0, "quote_volume": 712.584365, "trades": 10, "taker_buy_volume": 32680.0, "taker_buy_quote": 600.925865}, {"ts": 1773321480000, "open": 0.01837, "high": 0.01844, "low": 0.01837, "close": 0.0184, "volume": 137607.5, "quote_volume": 2534.304931, "trades": 26, "taker_buy_volume": 133072.2, "taker_buy_quote": 2450.847275}, {"ts": 1773321540000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 7361.0, "quote_volume": 135.492954, "trades": 3, "taker_buy_volume": 5055.4, "taker_buy_quote": 93.069914}, {"ts": 1773321600000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.01841, "volume": 4684.4, "quote_volume": 86.227191, "trades": 5, "taker_buy_volume": 2988.3, "taker_buy_quote": 55.018951}, {"ts": 1773321660000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01838, "volume": 8858.2, "quote_volume": 162.749192, "trades": 11, "taker_buy_volume": 487.0, "taker_buy_quote": 8.95106}, {"ts": 1773321720000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1573.0, "quote_volume": 28.88028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321780000, "open": 0.01837, "high": 0.01839, "low": 0.01836, "close": 0.01839, "volume": 8881.8, "quote_volume": 163.241836, "trades": 4, "taker_buy_volume": 7616.7, "taker_buy_quote": 140.006779}, {"ts": 1773321840000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 2500.5, "quote_volume": 46.003254, "trades": 3, "taker_buy_volume": 1905.9, "taker_buy_quote": 35.06856}, {"ts": 1773321900000, "open": 0.01842, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 30220.2, "quote_volume": 556.964264, "trades": 11, "taker_buy_volume": 26157.8, "taker_buy_quote": 482.094232}, {"ts": 1773321960000, "open": 0.01844, "high": 0.01846, "low": 0.01843, "close": 0.01844, "volume": 10726.2, "quote_volume": 197.795505, "trades": 9, "taker_buy_volume": 6508.9, "taker_buy_quote": 120.033898}, {"ts": 1773322020000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 2723.0, "quote_volume": 50.19902, "trades": 5, "taker_buy_volume": 1413.0, "taker_buy_quote": 26.05572}, {"ts": 1773322080000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 2017.9, "quote_volume": 37.189897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322140000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1351.3, "quote_volume": 24.904459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322200000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 3359.2, "quote_volume": 61.916002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322260000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 2041.9, "quote_volume": 37.681582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322320000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1705.4, "quote_volume": 31.481684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322380000, "open": 0.0185, "high": 0.0185, "low": 0.01845, "close": 0.01846, "volume": 17915.7, "quote_volume": 330.75773, "trades": 7, "taker_buy_volume": 14412.0, "taker_buy_quote": 266.00056}, {"ts": 1773322440000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 5400.4, "quote_volume": 100.015408, "trades": 1, "taker_buy_volume": 5400.4, "taker_buy_quote": 100.015408}, {"ts": 1773322500000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1762.5, "quote_volume": 32.596497, "trades": 3, "taker_buy_volume": 1222.0, "taker_buy_quote": 22.602652}, {"ts": 1773322560000, "open": 0.01849, "high": 0.01856, "low": 0.01849, "close": 0.01855, "volume": 17183.6, "quote_volume": 318.662774, "trades": 4, "taker_buy_volume": 16646.0, "taker_buy_quote": 308.72255}, {"ts": 1773322620000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1700.2, "quote_volume": 31.4537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322680000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 1827.5, "quote_volume": 33.836698, "trades": 3, "taker_buy_volume": 1397.4, "taker_buy_quote": 25.879848}, {"ts": 1773322740000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322800000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1131.9, "quote_volume": 20.962788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322860000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 5402.4, "quote_volume": 99.998424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322920000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322980000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323040000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5422.0, "quote_volume": 99.98168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323100000, "open": 0.01843, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 26207.9, "quote_volume": 482.855275, "trades": 9, "taker_buy_volume": 4496.0, "taker_buy_quote": 82.77136}, {"ts": 1773323160000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 33822.5, "quote_volume": 622.793177, "trades": 5, "taker_buy_volume": 27747.5, "taker_buy_quote": 510.952427}, {"ts": 1773323220000, "open": 0.01842, "high": 0.01848, "low": 0.01842, "close": 0.01848, "volume": 97699.6, "quote_volume": 1802.931386, "trades": 17, "taker_buy_volume": 97699.6, "taker_buy_quote": 1802.931386}, {"ts": 1773323280000, "open": 0.01847, "high": 0.01852, "low": 0.01847, "close": 0.01852, "volume": 3434.4, "quote_volume": 63.480016, "trades": 3, "taker_buy_volume": 1434.4, "taker_buy_quote": 26.540016}, {"ts": 1773323340000, "open": 0.01852, "high": 0.01854, "low": 0.01852, "close": 0.01854, "volume": 6913.8, "quote_volume": 128.068439, "trades": 4, "taker_buy_volume": 6913.8, "taker_buy_quote": 128.068439}, {"ts": 1773323400000, "open": 0.01853, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 11995.9, "quote_volume": 222.261236, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323460000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323520000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1823.4, "quote_volume": 33.714666, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 11.053322}, {"ts": 1773323580000, "open": 0.01849, "high": 0.0185, "low": 0.01847, "close": 0.01847, "volume": 11475.0, "quote_volume": 212.159268, "trades": 7, "taker_buy_volume": 10502.0, "taker_buy_quote": 194.187958}, {"ts": 1773323640000, "open": 0.01852, "high": 0.01852, "low": 0.01849, "close": 0.01849, "volume": 1669.4, "quote_volume": 30.886643, "trades": 3, "taker_buy_volume": 647.9, "taker_buy_quote": 11.999108}, {"ts": 1773323700000, "open": 0.0185, "high": 0.0185, "low": 0.01847, "close": 0.01847, "volume": 1138.1, "quote_volume": 21.037012, "trades": 2, "taker_buy_volume": 543.5, "taker_buy_quote": 10.05475}, {"ts": 1773323760000, "open": 0.01845, "high": 0.01846, "low": 0.01843, "close": 0.01846, "volume": 14882.8, "quote_volume": 274.449962, "trades": 6, "taker_buy_volume": 1018.2, "taker_buy_quote": 18.791768}, {"ts": 1773323820000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323880000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323940000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 19368.2, "quote_volume": 358.239518, "trades": 4, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.44825}, {"ts": 1773324000000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 6487.3, "quote_volume": 120.133927, "trades": 3, "taker_buy_volume": 5400.4, "taker_buy_quote": 100.015408}, {"ts": 1773324060000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 6937.1, "quote_volume": 128.480497, "trades": 3, "taker_buy_volume": 1540.5, "taker_buy_quote": 28.535465}, {"ts": 1773324120000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 537.6, "quote_volume": 9.950976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324180000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 6350.5, "quote_volume": 117.608505, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.509}, {"ts": 1773324240000, "open": 0.01851, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 12271.7, "quote_volume": 227.128868, "trades": 5, "taker_buy_volume": 1024.1, "taker_buy_quote": 18.961496}, {"ts": 1773324300000, "open": 0.01852, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 38509.4, "quote_volume": 712.67372, "trades": 8, "taker_buy_volume": 5776.0, "taker_buy_quote": 106.98432}, {"ts": 1773324360000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 43363.8, "quote_volume": 802.2303, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324420000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 601.4, "quote_volume": 11.1259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324480000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 6684.3, "quote_volume": 123.726393, "trades": 2, "taker_buy_volume": 3686.5, "taker_buy_quote": 68.237115}, {"ts": 1773324540000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1933.8, "quote_volume": 35.794638, "trades": 3, "taker_buy_volume": 1933.8, "taker_buy_quote": 35.794638}, {"ts": 1773324600000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 19214.2, "quote_volume": 355.834026, "trades": 14, "taker_buy_volume": 18566.3, "taker_buy_quote": 343.847876}, {"ts": 1773324660000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1261.8, "quote_volume": 23.368536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324720000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 10259.6, "quote_volume": 189.844288, "trades": 5, "taker_buy_volume": 432.4, "taker_buy_quote": 8.003724}, {"ts": 1773324780000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 1081.1, "quote_volume": 20.017107, "trades": 2, "taker_buy_volume": 1081.1, "taker_buy_quote": 20.017107}, {"ts": 1773324840000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 42876.6, "quote_volume": 793.2171, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324900000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 6835.9, "quote_volume": 126.692008, "trades": 3, "taker_buy_volume": 6835.9, "taker_buy_quote": 126.692008}, {"ts": 1773324960000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 2443.2, "quote_volume": 45.223632, "trades": 1, "taker_buy_volume": 2443.2, "taker_buy_quote": 45.223632}, {"ts": 1773325020000, "open": 0.0185, "high": 0.0185, "low": 0.01845, "close": 0.01845, "volume": 183244.8, "quote_volume": 3389.61339, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325080000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 9022.7, "quote_volume": 166.342581, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325140000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 1225.6, "quote_volume": 22.575552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325200000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 33431.0, "quote_volume": 615.61582, "trades": 15, "taker_buy_volume": 15237.7, "taker_buy_quote": 280.633474}, {"ts": 1773325260000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 10877.0, "quote_volume": 200.216701, "trades": 5, "taker_buy_volume": 2559.8, "taker_buy_quote": 47.125918}, {"ts": 1773325320000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 2746.4, "quote_volume": 50.561224, "trades": 5, "taker_buy_volume": 2746.4, "taker_buy_quote": 50.561224}, {"ts": 1773325380000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 10845.3, "quote_volume": 199.677305, "trades": 4, "taker_buy_volume": 4927.7, "taker_buy_quote": 90.734289}, {"ts": 1773325440000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 2383.8, "quote_volume": 43.899867, "trades": 4, "taker_buy_volume": 1410.9, "taker_buy_quote": 25.988778}, {"ts": 1773325500000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325560000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1565.1, "quote_volume": 28.79784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325620000, "open": 0.0184, "high": 0.0184, "low": 0.01834, "close": 0.01836, "volume": 506540.1, "quote_volume": 9315.761437, "trades": 36, "taker_buy_volume": 4405.0, "taker_buy_quote": 80.8758}, {"ts": 1773325680000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 10100.0, "quote_volume": 185.537, "trades": 2, "taker_buy_volume": 10100.0, "taker_buy_quote": 185.537}, {"ts": 1773325740000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325800000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325860000, "open": 0.01834, "high": 0.01834, "low": 0.0183, "close": 0.0183, "volume": 28059.8, "quote_volume": 514.02074, "trades": 10, "taker_buy_volume": 10735.6, "taker_buy_quote": 196.722798}, {"ts": 1773325920000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 15641.7, "quote_volume": 286.677444, "trades": 3, "taker_buy_volume": 9566.7, "taker_buy_quote": 175.261944}, {"ts": 1773325980000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326040000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 15150.0, "quote_volume": 278.0025, "trades": 4, "taker_buy_volume": 15150.0, "taker_buy_quote": 278.0025}, {"ts": 1773326100000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326160000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326220000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326280000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 3676.8, "quote_volume": 67.432512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326340000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326400000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 653.9, "quote_volume": 11.985987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326460000, "open": 0.0183, "high": 0.0183, "low": 0.01826, "close": 0.01826, "volume": 34413.1, "quote_volume": 629.195931, "trades": 11, "taker_buy_volume": 6619.6, "taker_buy_quote": 120.89568}, {"ts": 1773326520000, "open": 0.01825, "high": 0.0183, "low": 0.01822, "close": 0.01829, "volume": 194146.5, "quote_volume": 3548.360699, "trades": 51, "taker_buy_volume": 182092.4, "taker_buy_quote": 3328.649657}, {"ts": 1773326580000, "open": 0.01829, "high": 0.0183, "low": 0.01828, "close": 0.0183, "volume": 15734.5, "quote_volume": 287.807655, "trades": 5, "taker_buy_volume": 12634.1, "taker_buy_quote": 231.132343}, {"ts": 1773326640000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326700000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326760000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 904.9, "quote_volume": 16.595866, "trades": 1, "taker_buy_volume": 904.9, "taker_buy_quote": 16.595866}, {"ts": 1773326820000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 17730.2, "quote_volume": 325.696124, "trades": 4, "taker_buy_volume": 16965.2, "taker_buy_quote": 311.650724}, {"ts": 1773326880000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326940000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 5465.4, "quote_volume": 100.01682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327000000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 7156.9, "quote_volume": 131.202961, "trades": 2, "taker_buy_volume": 7156.9, "taker_buy_quote": 131.202961}, {"ts": 1773327060000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327120000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1089.2, "quote_volume": 19.997712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327180000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 22909.6, "quote_volume": 419.993718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327240000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 8172.8, "quote_volume": 149.934112, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 82.5016}, {"ts": 1773327300000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1231.1, "quote_volume": 22.590685, "trades": 1, "taker_buy_volume": 1231.1, "taker_buy_quote": 22.590685}, {"ts": 1773327360000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327420000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327480000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327540000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 5443.6, "quote_volume": 99.998932, "trades": 1, "taker_buy_volume": 5443.6, "taker_buy_quote": 99.998932}, {"ts": 1773327600000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 11524.5, "quote_volume": 211.705065, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327660000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 4496.0, "quote_volume": 82.63648, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 82.63648}, {"ts": 1773327720000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 4496.0, "quote_volume": 82.68144, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 82.68144}, {"ts": 1773327780000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 16169.4, "quote_volume": 297.23061, "trades": 7, "taker_buy_volume": 14432.6, "taker_buy_quote": 265.325594}, {"ts": 1773327840000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327900000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327960000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1630.1, "quote_volume": 29.961238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328020000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328080000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328140000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 1581.9, "quote_volume": 29.070431, "trades": 3, "taker_buy_volume": 546.4, "taker_buy_quote": 10.048296}, {"ts": 1773328200000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328260000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 5881.5, "quote_volume": 108.069833, "trades": 4, "taker_buy_volume": 491.8, "taker_buy_quote": 9.039284}, {"ts": 1773328320000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 1475.4, "quote_volume": 27.097663, "trades": 3, "taker_buy_volume": 491.8, "taker_buy_quote": 9.034366}, {"ts": 1773328380000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 11523.1, "quote_volume": 211.564116, "trades": 2, "taker_buy_volume": 11523.1, "taker_buy_quote": 211.564116}, {"ts": 1773328440000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328500000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328560000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 5428.8, "quote_volume": 99.998496, "trades": 1, "taker_buy_volume": 5428.8, "taker_buy_quote": 99.998496}, {"ts": 1773328620000, "open": 0.01842, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 73897.3, "quote_volume": 1362.591676, "trades": 6, "taker_buy_volume": 15993.0, "taker_buy_quote": 294.91092}, {"ts": 1773328680000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328740000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 4137.0, "quote_volume": 76.28628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328800000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 6142.7, "quote_volume": 113.271388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328860000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1086.9, "quote_volume": 20.053305, "trades": 2, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.053305}, {"ts": 1773328920000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 6466.8, "quote_volume": 119.124402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328980000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329040000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329100000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1386.5, "quote_volume": 25.59479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329160000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1000.0, "quote_volume": 18.495, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.495}, {"ts": 1773329220000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 14239.5, "quote_volume": 263.71554, "trades": 3, "taker_buy_volume": 14239.5, "taker_buy_quote": 263.71554}, {"ts": 1773329280000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 6876.2, "quote_volume": 127.405916, "trades": 4, "taker_buy_volume": 6575.3, "taker_buy_quote": 121.836257}, {"ts": 1773329340000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329400000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 7689.2, "quote_volume": 142.308981, "trades": 4, "taker_buy_volume": 7689.2, "taker_buy_quote": 142.308981}, {"ts": 1773329460000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329520000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 2116.2, "quote_volume": 39.170862, "trades": 1, "taker_buy_volume": 2116.2, "taker_buy_quote": 39.170862}, {"ts": 1773329580000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 3864.1, "quote_volume": 71.524491, "trades": 1, "taker_buy_volume": 3864.1, "taker_buy_quote": 71.524491}, {"ts": 1773329640000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 1024.4, "quote_volume": 18.967049, "trades": 2, "taker_buy_volume": 540.5, "taker_buy_quote": 10.01006}, {"ts": 1773329700000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329760000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 3416.5, "quote_volume": 63.186823, "trades": 4, "taker_buy_volume": 1573.8, "taker_buy_quote": 29.1153}, {"ts": 1773329820000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 12734.8, "quote_volume": 235.500565, "trades": 8, "taker_buy_volume": 3411.3, "taker_buy_quote": 63.10905}, {"ts": 1773329880000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 543.5, "quote_volume": 10.05475, "trades": 1, "taker_buy_volume": 543.5, "taker_buy_quote": 10.05475}, {"ts": 1773329940000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1225.6, "quote_volume": 22.661344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330000000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 1182.8, "quote_volume": 21.887714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330060000, "open": 0.0185, "high": 0.0185, "low": 0.01846, "close": 0.01847, "volume": 13469.6, "quote_volume": 248.820739, "trades": 9, "taker_buy_volume": 9481.1, "taker_buy_quote": 175.08563}, {"ts": 1773330120000, "open": 0.01848, "high": 0.01851, "low": 0.01848, "close": 0.0185, "volume": 36209.8, "quote_volume": 669.680087, "trades": 12, "taker_buy_volume": 35188.3, "taker_buy_quote": 650.782337}, {"ts": 1773330180000, "open": 0.0185, "high": 0.01852, "low": 0.01849, "close": 0.0185, "volume": 37720.0, "quote_volume": 698.415749, "trades": 11, "taker_buy_volume": 17288.4, "taker_buy_quote": 320.113382}, {"ts": 1773330240000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 2600.8, "quote_volume": 48.098607, "trades": 5, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.15785}, {"ts": 1773330300000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 13672.0, "quote_volume": 252.926627, "trades": 10, "taker_buy_volume": 3846.2, "taker_buy_quote": 71.160678}, {"ts": 1773330360000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01851, "volume": 6417.2, "quote_volume": 118.745661, "trades": 5, "taker_buy_volume": 4945.1, "taker_buy_quote": 91.490994}, {"ts": 1773330420000, "open": 0.01849, "high": 0.0185, "low": 0.01847, "close": 0.01849, "volume": 5397.1, "quote_volume": 99.789628, "trades": 7, "taker_buy_volume": 1684.7, "taker_buy_quote": 31.160972}, {"ts": 1773330480000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 914.0, "quote_volume": 16.909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330540000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1021.5, "quote_volume": 18.89775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330600000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2663.0, "quote_volume": 49.2655, "trades": 5, "taker_buy_volume": 2663.0, "taker_buy_quote": 49.2655}, {"ts": 1773330660000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1467.4, "quote_volume": 27.1469, "trades": 3, "taker_buy_volume": 1467.4, "taker_buy_quote": 27.1469}, {"ts": 1773330720000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 587.2, "quote_volume": 10.8632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330780000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330840000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 722.0, "quote_volume": 13.34256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330900000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 4550.5, "quote_volume": 84.09324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330960000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331020000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331080000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331140000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331200000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 343.2, "quote_volume": 6.338904, "trades": 1, "taker_buy_volume": 343.2, "taker_buy_quote": 6.338904}, {"ts": 1773331260000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2043.4, "quote_volume": 37.721164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331320000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331380000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2471.0, "quote_volume": 45.61466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331440000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 5384.4, "quote_volume": 99.396024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331500000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 2471.0, "quote_volume": 45.66408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331560000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331620000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 832.2, "quote_volume": 15.362412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331680000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1076.9, "quote_volume": 19.868805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331740000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 13649.6, "quote_volume": 251.661308, "trades": 9, "taker_buy_volume": 4496.0, "taker_buy_quote": 82.90624}, {"ts": 1773331800000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 7408.0, "quote_volume": 136.70672, "trades": 2, "taker_buy_volume": 7408.0, "taker_buy_quote": 136.70672}, {"ts": 1773331860000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331920000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2599.2, "quote_volume": 47.981232, "trades": 1, "taker_buy_volume": 2599.2, "taker_buy_quote": 47.981232}, {"ts": 1773331980000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 852.0, "quote_volume": 15.73644, "trades": 1, "taker_buy_volume": 852.0, "taker_buy_quote": 15.73644}, {"ts": 1773332040000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332100000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332160000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 928.9, "quote_volume": 17.1802, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 8.22805}, {"ts": 1773332220000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 9654.0, "quote_volume": 178.770574, "trades": 5, "taker_buy_volume": 7987.3, "taker_buy_quote": 147.924796}, {"ts": 1773332280000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2493.5, "quote_volume": 46.110191, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332340000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 539.0, "quote_volume": 9.98767, "trades": 1, "taker_buy_volume": 539.0, "taker_buy_quote": 9.98767}, {"ts": 1773332400000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1021.5, "quote_volume": 18.907965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332460000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 10269.5, "quote_volume": 190.461073, "trades": 3, "taker_buy_volume": 1638.8, "taker_buy_quote": 30.366964}, {"ts": 1773332520000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 45743.1, "quote_volume": 846.866711, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332580000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332640000, "open": 0.0185, "high": 0.0185, "low": 0.01847, "close": 0.01847, "volume": 1735.9, "quote_volume": 32.090334, "trades": 3, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.108072}, {"ts": 1773332700000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 1823.2, "quote_volume": 33.688412, "trades": 4, "taker_buy_volume": 1390.8, "taker_buy_quote": 25.701984}, {"ts": 1773332760000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 3765.3, "quote_volume": 69.577453, "trades": 6, "taker_buy_volume": 3170.7, "taker_buy_quote": 58.595191}, {"ts": 1773332820000, "open": 0.01848, "high": 0.01848, "low": 0.01846, "close": 0.01847, "volume": 3147.3, "quote_volume": 58.13334, "trades": 6, "taker_buy_volume": 1195.6, "taker_buy_quote": 22.094688}, {"ts": 1773332880000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 2015.7, "quote_volume": 37.222866, "trades": 4, "taker_buy_volume": 1304.4, "taker_buy_quote": 24.092268}, {"ts": 1773332940000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 2624.6, "quote_volume": 48.462072, "trades": 5, "taker_buy_volume": 1195.6, "taker_buy_quote": 22.082732}, {"ts": 1773333000000, "open": 0.01846, "high": 0.01848, "low": 0.01844, "close": 0.01848, "volume": 11757.2, "quote_volume": 216.961565, "trades": 10, "taker_buy_volume": 6398.1, "taker_buy_quote": 118.077553}, {"ts": 1773333060000, "open": 0.01848, "high": 0.0185, "low": 0.01847, "close": 0.01848, "volume": 77150.3, "quote_volume": 1426.943643, "trades": 22, "taker_buy_volume": 67071.3, "taker_buy_quote": 1240.512001}, {"ts": 1773333120000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 2920.6, "quote_volume": 54.022058, "trades": 7, "taker_buy_volume": 1839.6, "taker_buy_quote": 34.034368}, {"ts": 1773333180000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 7124.6, "quote_volume": 131.881722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333240000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 5122.4, "quote_volume": 94.918072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333300000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 483.9, "quote_volume": 8.961828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333360000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333420000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333480000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333540000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 935.2, "quote_volume": 17.357312, "trades": 2, "taker_buy_volume": 935.2, "taker_buy_quote": 17.357312}, {"ts": 1773333600000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 914.0, "quote_volume": 16.9547, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333660000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333720000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333780000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333840000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333900000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01851, "volume": 27790.8, "quote_volume": 514.589958, "trades": 10, "taker_buy_volume": 9565.8, "taker_buy_quote": 177.062958}, {"ts": 1773333960000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 4994.0, "quote_volume": 92.33906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334020000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1027.9, "quote_volume": 19.005871, "trades": 2, "taker_buy_volume": 1027.9, "taker_buy_quote": 19.005871}, {"ts": 1773334080000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334140000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 1434.0, "quote_volume": 26.526616, "trades": 3, "taker_buy_volume": 950.1, "taker_buy_quote": 17.579305}, {"ts": 1773334200000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 978.3, "quote_volume": 18.09855, "trades": 2, "taker_buy_volume": 978.3, "taker_buy_quote": 18.09855}, {"ts": 1773334260000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 5019.6, "quote_volume": 92.859384, "trades": 7, "taker_buy_volume": 4589.5, "taker_buy_quote": 84.906835}, {"ts": 1773334320000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 3097.6, "quote_volume": 57.257194, "trades": 5, "taker_buy_volume": 2226.1, "taker_buy_quote": 41.160589}, {"ts": 1773334380000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2415.0, "quote_volume": 44.667298, "trades": 3, "taker_buy_volume": 2415.0, "taker_buy_quote": 44.667298}, {"ts": 1773334440000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 8035.8, "quote_volume": 148.607677, "trades": 7, "taker_buy_volume": 3468.8, "taker_buy_quote": 64.163847}, {"ts": 1773334500000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 23447.2, "quote_volume": 433.783079, "trades": 4, "taker_buy_volume": 22963.3, "taker_buy_quote": 424.835768}, {"ts": 1773334560000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 10304.5, "quote_volume": 190.63325, "trades": 7, "taker_buy_volume": 8034.5, "taker_buy_quote": 148.63825}, {"ts": 1773334620000, "open": 0.01849, "high": 0.0185, "low": 0.01847, "close": 0.01849, "volume": 8169.0, "quote_volume": 151.047758, "trades": 7, "taker_buy_volume": 1656.2, "taker_buy_quote": 30.634842}, {"ts": 1773334680000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 5828.1, "quote_volume": 107.740879, "trades": 10, "taker_buy_volume": 3759.1, "taker_buy_quote": 69.505759}, {"ts": 1773334740000, "open": 0.01849, "high": 0.01858, "low": 0.01849, "close": 0.01858, "volume": 314378.9, "quote_volume": 5826.684309, "trades": 58, "taker_buy_volume": 299155.0, "taker_buy_quote": 5544.823828}, {"ts": 1773334800000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 12701.0, "quote_volume": 235.746692, "trades": 6, "taker_buy_volume": 10425.8, "taker_buy_quote": 193.541732}, {"ts": 1773334860000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 2167.5, "quote_volume": 40.234175, "trades": 4, "taker_buy_volume": 2167.5, "taker_buy_quote": 40.234175}, {"ts": 1773334920000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1849.7, "quote_volume": 34.330432, "trades": 2, "taker_buy_volume": 1849.7, "taker_buy_quote": 34.330432}, {"ts": 1773334980000, "open": 0.01857, "high": 0.01867, "low": 0.01857, "close": 0.01867, "volume": 410173.6, "quote_volume": 7638.30738, "trades": 61, "taker_buy_volume": 398356.8, "taker_buy_quote": 7418.395308}, {"ts": 1773335040000, "open": 0.01867, "high": 0.01867, "low": 0.01865, "close": 0.01866, "volume": 10425.6, "quote_volume": 194.60483, "trades": 10, "taker_buy_volume": 8928.3, "taker_buy_quote": 166.674303}, {"ts": 1773335100000, "open": 0.01867, "high": 0.01868, "low": 0.01866, "close": 0.01868, "volume": 14380.2, "quote_volume": 268.517305, "trades": 6, "taker_buy_volume": 13781.3, "taker_buy_quote": 257.341831}, {"ts": 1773335160000, "open": 0.01869, "high": 0.0187, "low": 0.01867, "close": 0.01868, "volume": 56171.9, "quote_volume": 1049.354022, "trades": 14, "taker_buy_volume": 46255.1, "taker_buy_quote": 864.116336}, {"ts": 1773335220000, "open": 0.01868, "high": 0.01869, "low": 0.01867, "close": 0.01868, "volume": 27566.3, "quote_volume": 514.904483, "trades": 5, "taker_buy_volume": 907.0, "taker_buy_quote": 16.95183}, {"ts": 1773335280000, "open": 0.01868, "high": 0.01868, "low": 0.01861, "close": 0.01861, "volume": 50221.4, "quote_volume": 936.289181, "trades": 26, "taker_buy_volume": 6329.9, "taker_buy_quote": 118.021818}, {"ts": 1773335340000, "open": 0.01864, "high": 0.01864, "low": 0.01861, "close": 0.01864, "volume": 5850.5, "quote_volume": 109.042478, "trades": 8, "taker_buy_volume": 5489.1, "taker_buy_quote": 102.316824}, {"ts": 1773335400000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 8327.3, "quote_volume": 155.249723, "trades": 6, "taker_buy_volume": 8327.3, "taker_buy_quote": 155.249723}, {"ts": 1773335460000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 5454.8, "quote_volume": 101.71894, "trades": 8, "taker_buy_volume": 4146.8, "taker_buy_quote": 77.33782}, {"ts": 1773335520000, "open": 0.01865, "high": 0.01865, "low": 0.01863, "close": 0.01864, "volume": 11725.6, "quote_volume": 218.55183, "trades": 8, "taker_buy_volume": 9274.4, "taker_buy_quote": 172.885974}, {"ts": 1773335580000, "open": 0.01866, "high": 0.01866, "low": 0.01863, "close": 0.01863, "volume": 26044.1, "quote_volume": 485.355735, "trades": 24, "taker_buy_volume": 2789.4, "taker_buy_quote": 52.040204}, {"ts": 1773335640000, "open": 0.01863, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 5439.7, "quote_volume": 101.304731, "trades": 9, "taker_buy_volume": 2714.3, "taker_buy_quote": 50.567409}, {"ts": 1773335700000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 2577.8, "quote_volume": 47.972858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335760000, "open": 0.01861, "high": 0.01862, "low": 0.0186, "close": 0.01861, "volume": 18929.8, "quote_volume": 352.448723, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.62}, {"ts": 1773335820000, "open": 0.01861, "high": 0.01866, "low": 0.01861, "close": 0.01866, "volume": 31396.8, "quote_volume": 585.206448, "trades": 18, "taker_buy_volume": 30862.0, "taker_buy_quote": 575.25382}, {"ts": 1773335880000, "open": 0.01865, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 7562.0, "quote_volume": 140.8918, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335940000, "open": 0.01862, "high": 0.01864, "low": 0.01861, "close": 0.01863, "volume": 36245.6, "quote_volume": 674.809412, "trades": 17, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.27}, {"ts": 1773336000000, "open": 0.0186, "high": 0.01863, "low": 0.01859, "close": 0.01859, "volume": 67095.0, "quote_volume": 1248.085373, "trades": 31, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.25}, {"ts": 1773336060000, "open": 0.01861, "high": 0.01862, "low": 0.0186, "close": 0.01861, "volume": 4698.4, "quote_volume": 87.43024, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 55.84}, {"ts": 1773336120000, "open": 0.0186, "high": 0.01865, "low": 0.0186, "close": 0.01865, "volume": 62423.6, "quote_volume": 1162.719219, "trades": 30, "taker_buy_volume": 59577.0, "taker_buy_quote": 1109.723435}, {"ts": 1773336180000, "open": 0.01864, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 5297.0, "quote_volume": 98.751267, "trades": 7, "taker_buy_volume": 2591.4, "taker_buy_quote": 48.323696}, {"ts": 1773336240000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 2127.1, "quote_volume": 39.637873, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.64}, {"ts": 1773336300000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 916.3, "quote_volume": 17.061506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336360000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 4321.0, "quote_volume": 80.45702, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336420000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 733.9, "quote_volume": 13.657879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336480000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 6087.0, "quote_volume": 113.26635, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336540000, "open": 0.0186, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 8419.9, "quote_volume": 156.608568, "trades": 20, "taker_buy_volume": 916.9, "taker_buy_quote": 17.059205}, {"ts": 1773336600000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336660000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 836.8, "quote_volume": 15.56448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336720000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 3403.0, "quote_volume": 63.32497, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336780000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 4860.5, "quote_volume": 90.4799, "trades": 5, "taker_buy_volume": 2599.5, "taker_buy_quote": 48.40269}, {"ts": 1773336840000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 5876.0, "quote_volume": 109.37236, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.24}, {"ts": 1773336900000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.01862, "volume": 6648.0, "quote_volume": 123.73129, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.24}, {"ts": 1773336960000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 3000.0, "quote_volume": 55.86, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 55.86}, {"ts": 1773337020000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01864, "volume": 18380.4, "quote_volume": 342.47761, "trades": 10, "taker_buy_volume": 14895.8, "taker_buy_quote": 277.559512}, {"ts": 1773337080000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 709.6, "quote_volume": 13.226944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337140000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1131.0, "quote_volume": 21.08184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337200000, "open": 0.01864, "high": 0.01866, "low": 0.01864, "close": 0.01866, "volume": 21009.0, "quote_volume": 391.87115, "trades": 10, "taker_buy_volume": 18154.0, "taker_buy_quote": 338.65395}, {"ts": 1773337260000, "open": 0.01865, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 4967.3, "quote_volume": 92.578865, "trades": 10, "taker_buy_volume": 333.3, "taker_buy_quote": 6.216045}, {"ts": 1773337320000, "open": 0.01863, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 7797.7, "quote_volume": 145.271712, "trades": 9, "taker_buy_volume": 483.9, "taker_buy_quote": 9.019896}, {"ts": 1773337380000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01863, "volume": 9953.0, "quote_volume": 185.435168, "trades": 19, "taker_buy_volume": 2096.7, "taker_buy_quote": 39.077112}, {"ts": 1773337440000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1719.0, "quote_volume": 32.00778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337500000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 5796.2, "quote_volume": 107.925244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337560000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 4681.6, "quote_volume": 87.07776, "trades": 3, "taker_buy_volume": 728.4, "taker_buy_quote": 13.54824}, {"ts": 1773337620000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 657.0, "quote_volume": 12.23334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337680000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 7930.5, "quote_volume": 147.749516, "trades": 2, "taker_buy_volume": 7930.5, "taker_buy_quote": 147.749516}, {"ts": 1773337740000, "open": 0.01863, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 15686.7, "quote_volume": 292.004193, "trades": 8, "taker_buy_volume": 483.9, "taker_buy_quote": 9.015057}, {"ts": 1773337800000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 4200.4, "quote_volume": 78.169444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337860000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337920000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337980000, "open": 0.01861, "high": 0.01861, "low": 0.01858, "close": 0.0186, "volume": 23789.6, "quote_volume": 442.585748, "trades": 10, "taker_buy_volume": 7149.6, "taker_buy_quote": 132.993306}, {"ts": 1773338040000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 8406.3, "quote_volume": 156.499866, "trades": 7, "taker_buy_volume": 5862.3, "taker_buy_quote": 109.156026}, {"ts": 1773338100000, "open": 0.0186, "high": 0.0186, "low": 0.01852, "close": 0.01853, "volume": 83578.0, "quote_volume": 1550.083335, "trades": 58, "taker_buy_volume": 1567.5, "taker_buy_quote": 29.116583}, {"ts": 1773338160000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01854, "volume": 6327.7, "quote_volume": 117.309656, "trades": 8, "taker_buy_volume": 2540.5, "taker_buy_quote": 47.110059}, {"ts": 1773338220000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 656.5, "quote_volume": 12.17151, "trades": 1, "taker_buy_volume": 656.5, "taker_buy_quote": 12.17151}, {"ts": 1773338280000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 910.5, "quote_volume": 16.897279, "trades": 2, "taker_buy_volume": 910.5, "taker_buy_quote": 16.897279}, {"ts": 1773338340000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1220.3, "quote_volume": 22.624362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338400000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338460000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 52955.6, "quote_volume": 982.32638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338520000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338580000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 11516.8, "quote_volume": 213.63664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338640000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338700000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 112449.3, "quote_volume": 2081.490547, "trades": 9, "taker_buy_volume": 68583.2, "taker_buy_quote": 1269.475032}, {"ts": 1773338760000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338820000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 789.3, "quote_volume": 14.60205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338880000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 6075.0, "quote_volume": 112.44825, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.44825}, {"ts": 1773338940000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339000000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 4496.0, "quote_volume": 83.26592, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 83.26592}, {"ts": 1773339060000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 10571.0, "quote_volume": 195.66921, "trades": 2, "taker_buy_volume": 10571.0, "taker_buy_quote": 195.66921}, {"ts": 1773339120000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339180000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339240000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 12129.7, "quote_volume": 224.536334, "trades": 3, "taker_buy_volume": 12129.7, "taker_buy_quote": 224.536334}, {"ts": 1773339300000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 10571.0, "quote_volume": 195.66921, "trades": 2, "taker_buy_volume": 10571.0, "taker_buy_quote": 195.66921}, {"ts": 1773339360000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339420000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339480000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 1734.4, "quote_volume": 32.0821, "trades": 4, "taker_buy_volume": 869.6, "taker_buy_quote": 16.091948}, {"ts": 1773339540000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2712.1, "quote_volume": 50.168985, "trades": 5, "taker_buy_volume": 1739.1, "taker_buy_quote": 32.17335}, {"ts": 1773339600000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 1030.2, "quote_volume": 19.033772, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 11.047344}, {"ts": 1773339660000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 5715.7, "quote_volume": 105.511822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339720000, "open": 0.01847, "high": 0.0185, "low": 0.01847, "close": 0.0185, "volume": 28137.4, "quote_volume": 519.977428, "trades": 8, "taker_buy_volume": 28137.4, "taker_buy_quote": 519.977428}, {"ts": 1773339780000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339840000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339900000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 2142.3, "quote_volume": 39.653973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339960000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 967.8, "quote_volume": 17.913978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340020000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 914.0, "quote_volume": 16.91814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340080000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 13383.1, "quote_volume": 247.724761, "trades": 5, "taker_buy_volume": 358.0, "taker_buy_quote": 6.63016}, {"ts": 1773340140000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 15578.4, "quote_volume": 288.586558, "trades": 5, "taker_buy_volume": 13534.0, "taker_buy_quote": 250.72427}, {"ts": 1773340200000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 2000.0, "quote_volume": 37.06, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.06}, {"ts": 1773340260000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340320000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340380000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340440000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340500000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340560000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340620000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 593.4, "quote_volume": 10.989768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340680000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 2788.2, "quote_volume": 51.665346, "trades": 1, "taker_buy_volume": 2788.2, "taker_buy_quote": 51.665346}, {"ts": 1773340740000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340800000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340860000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 6518.5, "quote_volume": 120.59225, "trades": 3, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.11405}, {"ts": 1773340920000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1684.7, "quote_volume": 31.16695, "trades": 3, "taker_buy_volume": 1684.7, "taker_buy_quote": 31.16695}, {"ts": 1773340980000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 7107.6, "quote_volume": 131.424959, "trades": 3, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.098209}, {"ts": 1773341040000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341100000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1684.3, "quote_volume": 31.125864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341160000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341220000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341280000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 489.1, "quote_volume": 9.038568, "trades": 1, "taker_buy_volume": 489.1, "taker_buy_quote": 9.038568}, {"ts": 1773341340000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 543.5, "quote_volume": 10.04388, "trades": 1, "taker_buy_volume": 543.5, "taker_buy_quote": 10.04388}, {"ts": 1773341400000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341460000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341520000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341580000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 3676.2, "quote_volume": 67.936176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341640000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341700000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 5423.4, "quote_volume": 100.170198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341760000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341820000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 799.3, "quote_volume": 14.771064, "trades": 1, "taker_buy_volume": 799.3, "taker_buy_quote": 14.771064}, {"ts": 1773341880000, "open": 0.01846, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 12146.3, "quote_volume": 224.292908, "trades": 3, "taker_buy_volume": 6648.0, "taker_buy_quote": 122.79429}, {"ts": 1773341940000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342000000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342060000, "open": 0.01849, "high": 0.01849, "low": 0.01845, "close": 0.01846, "volume": 105775.7, "quote_volume": 1953.146337, "trades": 27, "taker_buy_volume": 10352.3, "taker_buy_quote": 191.199714}, {"ts": 1773342120000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342180000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 2116.5, "quote_volume": 39.04402, "trades": 4, "taker_buy_volume": 1576.0, "taker_buy_quote": 29.0772}, {"ts": 1773342240000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 1035.5, "quote_volume": 19.110953, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 11.035388}, {"ts": 1773342300000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 1192.4, "quote_volume": 21.993802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342360000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342420000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 1766.6, "quote_volume": 32.576104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342480000, "open": 0.01844, "high": 0.01844, "low": 0.01841, "close": 0.01841, "volume": 3976.5, "quote_volume": 73.287202, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342540000, "open": 0.01843, "high": 0.01843, "low": 0.01838, "close": 0.01838, "volume": 118731.3, "quote_volume": 2184.361211, "trades": 25, "taker_buy_volume": 33531.6, "taker_buy_quote": 616.69009}, {"ts": 1773342600000, "open": 0.01837, "high": 0.01837, "low": 0.01832, "close": 0.01834, "volume": 62217.4, "quote_volume": 1141.212431, "trades": 17, "taker_buy_volume": 20490.6, "taker_buy_quote": 375.78567}, {"ts": 1773342660000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 15772.6, "quote_volume": 289.182199, "trades": 2, "taker_buy_volume": 15772.6, "taker_buy_quote": 289.182199}, {"ts": 1773342720000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342780000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 981.1, "quote_volume": 17.974867, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342840000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 2126.0, "quote_volume": 38.960884, "trades": 3, "taker_buy_volume": 1691.2, "taker_buy_quote": 30.999696}, {"ts": 1773342900000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 17812.8, "quote_volume": 326.620024, "trades": 5, "taker_buy_volume": 17215.0, "taker_buy_quote": 315.66235}, {"ts": 1773342960000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343020000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343080000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 33556.6, "quote_volume": 616.409933, "trades": 5, "taker_buy_volume": 33556.6, "taker_buy_quote": 616.409933}, {"ts": 1773343140000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 13050.0, "quote_volume": 239.964556, "trades": 5, "taker_buy_volume": 13050.0, "taker_buy_quote": 239.964556}, {"ts": 1773343200000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 1724.0, "quote_volume": 31.682772, "trades": 3, "taker_buy_volume": 601.1, "taker_buy_quote": 11.048218}, {"ts": 1773343260000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 4954.3, "quote_volume": 91.010491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343320000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 272.1, "quote_volume": 4.998477, "trades": 1, "taker_buy_volume": 272.1, "taker_buy_quote": 4.998477}, {"ts": 1773343380000, "open": 0.01837, "high": 0.0184, "low": 0.01837, "close": 0.0184, "volume": 38005.4, "quote_volume": 698.471634, "trades": 7, "taker_buy_volume": 38005.4, "taker_buy_quote": 698.471634}, {"ts": 1773343440000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1252.0, "quote_volume": 22.99924, "trades": 2, "taker_buy_volume": 871.9, "taker_buy_quote": 16.016803}, {"ts": 1773343500000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 84792.2, "quote_volume": 1557.079192, "trades": 26, "taker_buy_volume": 3813.5, "taker_buy_quote": 70.07213}, {"ts": 1773343560000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 12216.0, "quote_volume": 224.34717, "trades": 4, "taker_buy_volume": 12216.0, "taker_buy_quote": 224.34717}, {"ts": 1773343620000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 49888.2, "quote_volume": 916.446234, "trades": 3, "taker_buy_volume": 49888.2, "taker_buy_quote": 916.446234}, {"ts": 1773343680000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 290.3, "quote_volume": 5.335714, "trades": 1, "taker_buy_volume": 290.3, "taker_buy_quote": 5.335714}, {"ts": 1773343740000, "open": 0.01839, "high": 0.01842, "low": 0.01839, "close": 0.0184, "volume": 41977.8, "quote_volume": 772.35131, "trades": 11, "taker_buy_volume": 40945.2, "taker_buy_quote": 753.35147}, {"ts": 1773343800000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 6409.8, "quote_volume": 117.94032, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 10.05376}, {"ts": 1773343860000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 30078.9, "quote_volume": 553.45176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343920000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 891.9, "quote_volume": 16.406959, "trades": 2, "taker_buy_volume": 491.8, "taker_buy_quote": 9.04912}, {"ts": 1773343980000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344040000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1584.6, "quote_volume": 29.15664, "trades": 3, "taker_buy_volume": 1584.6, "taker_buy_quote": 29.15664}, {"ts": 1773344100000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 52294.0, "quote_volume": 960.70153, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344160000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 522.9, "quote_volume": 9.605673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344220000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 809.2, "quote_volume": 14.88928, "trades": 1, "taker_buy_volume": 809.2, "taker_buy_quote": 14.88928}, {"ts": 1773344280000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1138.0, "quote_volume": 20.933254, "trades": 2, "taker_buy_volume": 543.4, "taker_buy_quote": 9.99856}, {"ts": 1773344340000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 4533.8, "quote_volume": 83.386364, "trades": 3, "taker_buy_volume": 489.1, "taker_buy_quote": 9.004331}, {"ts": 1773344400000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1982.9, "quote_volume": 36.425873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344460000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344520000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2000.0, "quote_volume": 36.74, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.74}, {"ts": 1773344580000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344640000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344700000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344760000, "open": 0.01838, "high": 0.01842, "low": 0.01838, "close": 0.01842, "volume": 6328.5, "quote_volume": 116.491278, "trades": 4, "taker_buy_volume": 870.9, "taker_buy_quote": 16.028754}, {"ts": 1773344820000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344880000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 2069.5, "quote_volume": 38.099495, "trades": 1, "taker_buy_volume": 2069.5, "taker_buy_quote": 38.099495}, {"ts": 1773344940000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345000000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345060000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345120000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 918.9, "quote_volume": 16.90776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345180000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 1511.1, "quote_volume": 27.813946, "trades": 3, "taker_buy_volume": 970.6, "taker_buy_quote": 17.868746}, {"ts": 1773345240000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 2339.9, "quote_volume": 43.063399, "trades": 5, "taker_buy_volume": 923.9, "taker_buy_quote": 17.008999}, {"ts": 1773345300000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 2278.1, "quote_volume": 41.939821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345360000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345420000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 13356.6, "quote_volume": 245.5092, "trades": 6, "taker_buy_volume": 744.6, "taker_buy_quote": 13.70064}, {"ts": 1773345480000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345540000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 31242.0, "quote_volume": 574.647425, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345600000, "open": 0.01838, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 15492.2, "quote_volume": 284.679778, "trades": 12, "taker_buy_volume": 437.2, "taker_buy_quote": 8.040108}, {"ts": 1773345660000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 15242.6, "quote_volume": 280.006562, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345720000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 3902.0, "quote_volume": 71.63572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345780000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345840000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 3500.0, "quote_volume": 64.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345900000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 14268.7, "quote_volume": 262.060292, "trades": 11, "taker_buy_volume": 5361.9, "taker_buy_quote": 98.504114}, {"ts": 1773345960000, "open": 0.01836, "high": 0.01836, "low": 0.01832, "close": 0.01832, "volume": 60175.1, "quote_volume": 1103.976668, "trades": 26, "taker_buy_volume": 2505.4, "taker_buy_quote": 45.949036}, {"ts": 1773346020000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 3429.1, "quote_volume": 62.883716, "trades": 6, "taker_buy_volume": 2831.3, "taker_buy_quote": 51.926042}, {"ts": 1773346080000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1530.9, "quote_volume": 28.046088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346140000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 1923.9, "quote_volume": 35.275087, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.34}, {"ts": 1773346200000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 5028.0, "quote_volume": 92.14029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346260000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2729.5, "quote_volume": 50.00444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346320000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346380000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346440000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346500000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 1678.4, "quote_volume": 30.727156, "trades": 3, "taker_buy_volume": 754.5, "taker_buy_quote": 13.814895}, {"ts": 1773346560000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 2196.3, "quote_volume": 40.225264, "trades": 4, "taker_buy_volume": 1647.5, "taker_buy_quote": 30.176736}, {"ts": 1773346620000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 1305.4, "quote_volume": 23.910037, "trades": 3, "taker_buy_volume": 816.3, "taker_buy_quote": 14.954616}, {"ts": 1773346680000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 5030.6, "quote_volume": 92.05998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346740000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 3676.8, "quote_volume": 67.28544, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 67.28544}, {"ts": 1773346800000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 2200.1, "quote_volume": 40.251939, "trades": 4, "taker_buy_volume": 1211.0, "taker_buy_quote": 22.1613}, {"ts": 1773346860000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 1868.2, "quote_volume": 34.178719, "trades": 4, "taker_buy_volume": 934.1, "taker_buy_quote": 17.09403}, {"ts": 1773346920000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346980000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347040000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347100000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347160000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 5620.1, "quote_volume": 102.832257, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347220000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 2123.6, "quote_volume": 38.824903, "trades": 4, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.089815}, {"ts": 1773347280000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1483.6, "quote_volume": 27.135044, "trades": 3, "taker_buy_volume": 1483.6, "taker_buy_quote": 27.135044}, {"ts": 1773347340000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 667.2, "quote_volume": 12.196416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347400000, "open": 0.01829, "high": 0.01829, "low": 0.01825, "close": 0.01825, "volume": 11636.3, "quote_volume": 212.509247, "trades": 5, "taker_buy_volume": 2819.8, "taker_buy_quote": 51.486622}, {"ts": 1773347460000, "open": 0.01823, "high": 0.01824, "low": 0.01822, "close": 0.01822, "volume": 30519.5, "quote_volume": 556.536692, "trades": 8, "taker_buy_volume": 23570.1, "taker_buy_quote": 429.857874}, {"ts": 1773347520000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1584.6, "quote_volume": 28.871412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347580000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347640000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347700000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 5483.9, "quote_volume": 99.971497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347760000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 6384.5, "quote_volume": 116.39493, "trades": 7, "taker_buy_volume": 1593.5, "taker_buy_quote": 29.055}, {"ts": 1773347820000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 2385.4, "quote_volume": 43.50472, "trades": 2, "taker_buy_volume": 1887.8, "taker_buy_quote": 34.433472}, {"ts": 1773347880000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 2318.1, "quote_volume": 42.278963, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.48}, {"ts": 1773347940000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348000000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1225.6, "quote_volume": 22.379456, "trades": 1, "taker_buy_volume": 1225.6, "taker_buy_quote": 22.379456}, {"ts": 1773348060000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 5480.9, "quote_volume": 99.971616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348120000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1000.0, "quote_volume": 18.24, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.24}, {"ts": 1773348180000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 2000.0, "quote_volume": 36.49, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.49}, {"ts": 1773348240000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 2197.5, "quote_volume": 40.060425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348300000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 3442.9, "quote_volume": 62.729638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348360000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1688.2, "quote_volume": 30.80965, "trades": 1, "taker_buy_volume": 1688.2, "taker_buy_quote": 30.80965}, {"ts": 1773348420000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 4456.1, "quote_volume": 81.323825, "trades": 7, "taker_buy_volume": 4456.1, "taker_buy_quote": 81.323825}, {"ts": 1773348480000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348540000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348600000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348660000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348720000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348780000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 1810.9, "quote_volume": 33.062662, "trades": 4, "taker_buy_volume": 1373.7, "taker_buy_quote": 25.083762}, {"ts": 1773348840000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 4233.7, "quote_volume": 77.222688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348900000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 2000.0, "quote_volume": 36.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348960000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349020000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 642.5, "quote_volume": 11.7192, "trades": 1, "taker_buy_volume": 642.5, "taker_buy_quote": 11.7192}, {"ts": 1773349080000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349140000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 284.1, "quote_volume": 5.179143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349200000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 627.2, "quote_volume": 11.440128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349260000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349320000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349380000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349440000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349500000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349560000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349620000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1743.2, "quote_volume": 31.848264, "trades": 2, "taker_buy_volume": 1743.2, "taker_buy_quote": 31.848264}, {"ts": 1773349680000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349740000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349800000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 6023.0, "quote_volume": 110.04021, "trades": 2, "taker_buy_volume": 4331.8, "taker_buy_quote": 79.141986}, {"ts": 1773349860000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 439.6, "quote_volume": 8.035888, "trades": 1, "taker_buy_volume": 439.6, "taker_buy_quote": 8.035888}, {"ts": 1773349920000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 921.1, "quote_volume": 16.831697, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 5.8496}, {"ts": 1773349980000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2643.4, "quote_volume": 48.321352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350040000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350100000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 1696.7, "quote_volume": 31.026632, "trades": 3, "taker_buy_volume": 1095.6, "taker_buy_quote": 20.038524}, {"ts": 1773350160000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 333.0, "quote_volume": 6.08724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350220000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350280000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350340000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1856.8, "quote_volume": 33.960872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350400000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 2143.0, "quote_volume": 39.200965, "trades": 4, "taker_buy_volume": 2143.0, "taker_buy_quote": 39.200965}, {"ts": 1773350460000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 494.5, "quote_volume": 9.04935, "trades": 1, "taker_buy_volume": 494.5, "taker_buy_quote": 9.04935}, {"ts": 1773350520000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1099.0, "quote_volume": 20.1117, "trades": 2, "taker_buy_volume": 1099.0, "taker_buy_quote": 20.1117}, {"ts": 1773350580000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350640000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 28285.7, "quote_volume": 517.79691, "trades": 9, "taker_buy_volume": 27307.4, "taker_buy_quote": 499.888585}, {"ts": 1773350700000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 489.1, "quote_volume": 8.955421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350760000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 6310.2, "quote_volume": 115.582212, "trades": 11, "taker_buy_volume": 4245.0, "taker_buy_quote": 77.7684}, {"ts": 1773350820000, "open": 0.01832, "high": 0.01833, "low": 0.0183, "close": 0.0183, "volume": 5305.6, "quote_volume": 97.213144, "trades": 4, "taker_buy_volume": 4493.5, "taker_buy_quote": 82.351714}, {"ts": 1773350880000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350940000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351000000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1466.2, "quote_volume": 26.875446, "trades": 3, "taker_buy_volume": 1466.2, "taker_buy_quote": 26.875446}, {"ts": 1773351060000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351120000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351180000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351240000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 546.4, "quote_volume": 10.020976, "trades": 1, "taker_buy_volume": 546.4, "taker_buy_quote": 10.020976}, {"ts": 1773351300000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 2508.3, "quote_volume": 45.992439, "trades": 5, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.0602}, {"ts": 1773351360000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 2118.0, "quote_volume": 38.824554, "trades": 4, "taker_buy_volume": 1139.7, "taker_buy_quote": 20.902098}, {"ts": 1773351420000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2244.5, "quote_volume": 41.11924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351480000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351540000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351600000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351660000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351720000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351780000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351840000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 26165.0, "quote_volume": 479.434662, "trades": 6, "taker_buy_volume": 4593.1, "taker_buy_quote": 84.237454}, {"ts": 1773351900000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 25070.4, "quote_volume": 458.996884, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351960000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 499.5, "quote_volume": 9.14085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352020000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352080000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 3115.0, "quote_volume": 57.0668, "trades": 1, "taker_buy_volume": 3115.0, "taker_buy_quote": 57.0668}, {"ts": 1773352140000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352200000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 860.1, "quote_volume": 15.757032, "trades": 2, "taker_buy_volume": 860.1, "taker_buy_quote": 15.757032}, {"ts": 1773352260000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352320000, "open": 0.01832, "high": 0.01837, "low": 0.01832, "close": 0.01837, "volume": 35485.7, "quote_volume": 650.862116, "trades": 6, "taker_buy_volume": 35485.7, "taker_buy_quote": 650.862116}, {"ts": 1773352380000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 4058.7, "quote_volume": 74.632395, "trades": 2, "taker_buy_volume": 3703.8, "taker_buy_quote": 68.112882}, {"ts": 1773352440000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352500000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 27963.9, "quote_volume": 515.070213, "trades": 6, "taker_buy_volume": 6510.2, "taker_buy_quote": 119.913599}, {"ts": 1773352560000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352620000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 588.3, "quote_volume": 10.82472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352680000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352740000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 507.7, "quote_volume": 9.356911, "trades": 1, "taker_buy_volume": 507.7, "taker_buy_quote": 9.356911}, {"ts": 1773352800000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 612.0, "quote_volume": 11.25468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352860000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352920000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 362.2, "quote_volume": 6.678968, "trades": 1, "taker_buy_volume": 362.2, "taker_buy_quote": 6.678968}, {"ts": 1773352980000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5059.8, "quote_volume": 93.302712, "trades": 2, "taker_buy_volume": 5059.8, "taker_buy_quote": 93.302712}, {"ts": 1773353040000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 16561.5, "quote_volume": 305.228445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353100000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353160000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 4140.3, "quote_volume": 76.250525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353220000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 967.1, "quote_volume": 17.804311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353280000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353340000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353400000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 4102.0, "quote_volume": 75.554973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353460000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353520000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 5328.2, "quote_volume": 98.145444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353580000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353640000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353700000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 840.4, "quote_volume": 15.480168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353760000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 328.0, "quote_volume": 6.0352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353820000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 766.9, "quote_volume": 14.11096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353880000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 2172.4, "quote_volume": 39.993884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353940000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 602.0, "quote_volume": 11.08282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354000000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354060000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1470.1, "quote_volume": 27.04984, "trades": 3, "taker_buy_volume": 1470.1, "taker_buy_quote": 27.04984}, {"ts": 1773354120000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 7550.4, "quote_volume": 138.92736, "trades": 4, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.14736}, {"ts": 1773354180000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 6394.4, "quote_volume": 117.684119, "trades": 5, "taker_buy_volume": 2715.9, "taker_buy_quote": 49.999719}, {"ts": 1773354240000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354300000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 6075.0, "quote_volume": 111.84075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354360000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 1467.4, "quote_volume": 27.006138, "trades": 3, "taker_buy_volume": 1035.0, "taker_buy_quote": 19.049978}, {"ts": 1773354420000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 2530.0, "quote_volume": 46.520722, "trades": 4, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.098431}, {"ts": 1773354480000, "open": 0.01839, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 1795.7, "quote_volume": 33.026232, "trades": 4, "taker_buy_volume": 1252.2, "taker_buy_quote": 23.036702}, {"ts": 1773354540000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1252.3, "quote_volume": 23.04232, "trades": 3, "taker_buy_volume": 1252.3, "taker_buy_quote": 23.04232}, {"ts": 1773354600000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 616.8, "quote_volume": 11.34912, "trades": 1, "taker_buy_volume": 616.8, "taker_buy_quote": 11.34912}, {"ts": 1773354660000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354720000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354780000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1192.4, "quote_volume": 21.928236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354840000, "open": 0.01838, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 3105.8, "quote_volume": 57.09338, "trades": 6, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.132606}, {"ts": 1773354900000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 374.0, "quote_volume": 6.87412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354960000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355020000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 2237.2, "quote_volume": 41.13613, "trades": 4, "taker_buy_volume": 1639.4, "taker_buy_quote": 30.148566}, {"ts": 1773355080000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 546.8, "quote_volume": 10.050184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355140000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 494.8, "quote_volume": 9.089476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355200000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 2570.2, "quote_volume": 47.220585, "trades": 4, "taker_buy_volume": 601.1, "taker_buy_quote": 11.048218}, {"ts": 1773355260000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355320000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355380000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355440000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355500000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1610.5, "quote_volume": 29.584885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355560000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355620000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355680000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355740000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1864.0, "quote_volume": 34.24168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355800000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355860000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355920000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355980000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 1800.9, "quote_volume": 33.054688, "trades": 3, "taker_buy_volume": 817.3, "taker_buy_quote": 15.005628}, {"ts": 1773356040000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 6865.9, "quote_volume": 125.893401, "trades": 3, "taker_buy_volume": 2177.0, "taker_buy_quote": 39.90441}, {"ts": 1773356100000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 14807.1, "quote_volume": 271.957999, "trades": 8, "taker_buy_volume": 14807.1, "taker_buy_quote": 271.957999}, {"ts": 1773356160000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 6055.5, "quote_volume": 111.239535, "trades": 1, "taker_buy_volume": 6055.5, "taker_buy_quote": 111.239535}, {"ts": 1773356220000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356280000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1089.2, "quote_volume": 19.997712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356340000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356400000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 5025.6, "quote_volume": 92.410259, "trades": 3, "taker_buy_volume": 4381.8, "taker_buy_quote": 80.577215}, {"ts": 1773356460000, "open": 0.01838, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 7162.0, "quote_volume": 131.67017, "trades": 3, "taker_buy_volume": 1087.0, "taker_buy_quote": 20.01167}, {"ts": 1773356520000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 2551.1, "quote_volume": 46.948394, "trades": 5, "taker_buy_volume": 1413.0, "taker_buy_quote": 26.01333}, {"ts": 1773356580000, "open": 0.01839, "high": 0.01842, "low": 0.01839, "close": 0.01842, "volume": 1515.9, "quote_volume": 27.896391, "trades": 3, "taker_buy_volume": 434.8, "taker_buy_quote": 8.009016}, {"ts": 1773356640000, "open": 0.01843, "high": 0.01847, "low": 0.01843, "close": 0.01846, "volume": 54352.1, "quote_volume": 1002.688244, "trades": 24, "taker_buy_volume": 39537.8, "taker_buy_quote": 729.252906}, {"ts": 1773356700000, "open": 0.01845, "high": 0.01848, "low": 0.01845, "close": 0.01846, "volume": 12943.1, "quote_volume": 238.929138, "trades": 5, "taker_buy_volume": 489.1, "taker_buy_quote": 9.038568}, {"ts": 1773356760000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01845, "volume": 21896.3, "quote_volume": 403.90005, "trades": 5, "taker_buy_volume": 3690.1, "taker_buy_quote": 68.099246}, {"ts": 1773356820000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356880000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 22316.6, "quote_volume": 412.053516, "trades": 5, "taker_buy_volume": 4456.3, "taker_buy_quote": 82.263298}, {"ts": 1773356940000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 7545.8, "quote_volume": 139.205302, "trades": 3, "taker_buy_volume": 7545.8, "taker_buy_quote": 139.205302}, {"ts": 1773357000000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357060000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 1295.5, "quote_volume": 23.892736, "trades": 3, "taker_buy_volume": 371.6, "taker_buy_quote": 6.85602}, {"ts": 1773357120000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2133.0, "quote_volume": 39.37518, "trades": 2, "taker_buy_volume": 2133.0, "taker_buy_quote": 39.37518}, {"ts": 1773357180000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357240000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 47062.2, "quote_volume": 868.35834, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357300000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 13513.5, "quote_volume": 249.134725, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357360000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 1138.3, "quote_volume": 20.973464, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 11.017454}, {"ts": 1773357420000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 432.4, "quote_volume": 7.960484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357480000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 970.3, "quote_volume": 17.863196, "trades": 2, "taker_buy_volume": 483.8, "taker_buy_quote": 8.911596}, {"ts": 1773357540000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 11910.5, "quote_volume": 219.500186, "trades": 7, "taker_buy_volume": 11421.1, "taker_buy_quote": 210.485438}, {"ts": 1773357600000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357660000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357720000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357780000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 6890.5, "quote_volume": 126.837795, "trades": 2, "taker_buy_volume": 815.5, "taker_buy_quote": 14.997045}, {"ts": 1773357840000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 2292.8, "quote_volume": 42.155872, "trades": 5, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.128512}, {"ts": 1773357900000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2612.0, "quote_volume": 48.03468, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.040108}, {"ts": 1773357960000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1475.4, "quote_volume": 27.137524, "trades": 3, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.137524}, {"ts": 1773358020000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01838, "volume": 3192.7, "quote_volume": 58.674489, "trades": 6, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.127688}, {"ts": 1773358080000, "open": 0.01838, "high": 0.01841, "low": 0.01838, "close": 0.0184, "volume": 46815.7, "quote_volume": 861.245289, "trades": 12, "taker_buy_volume": 46106.8, "taker_buy_quote": 848.208618}, {"ts": 1773358140000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 3625.8, "quote_volume": 66.699378, "trades": 6, "taker_buy_volume": 2559.8, "taker_buy_quote": 47.10032}, {"ts": 1773358200000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1639.3, "quote_volume": 30.16312, "trades": 3, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.16312}, {"ts": 1773358260000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 3192.9, "quote_volume": 58.692919, "trades": 5, "taker_buy_volume": 1967.3, "taker_buy_quote": 36.178647}, {"ts": 1773358320000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 918.1, "quote_volume": 16.865497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358380000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358440000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358500000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358560000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358620000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358680000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358740000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358800000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358860000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1956.4, "quote_volume": 35.99776, "trades": 1, "taker_buy_volume": 1956.4, "taker_buy_quote": 35.99776}, {"ts": 1773358920000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358980000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1681.5, "quote_volume": 30.9396, "trades": 3, "taker_buy_volume": 546.4, "taker_buy_quote": 10.05376}, {"ts": 1773359040000, "open": 0.0184, "high": 0.01842, "low": 0.01839, "close": 0.0184, "volume": 19586.0, "quote_volume": 360.565067, "trades": 11, "taker_buy_volume": 16991.6, "taker_buy_quote": 312.832431}, {"ts": 1773359100000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1621.6, "quote_volume": 29.83744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359160000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1470.7, "quote_volume": 27.056556, "trades": 3, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.10472}, {"ts": 1773359220000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 540.5, "quote_volume": 9.9452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359280000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 3388.2, "quote_volume": 62.367032, "trades": 4, "taker_buy_volume": 2415.2, "taker_buy_quote": 44.463832}, {"ts": 1773359340000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 540.5, "quote_volume": 9.9452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359400000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359460000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 5155.4, "quote_volume": 94.85936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359520000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 4166.7, "quote_volume": 76.640913, "trades": 4, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.152}, {"ts": 1773359580000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1141.0, "quote_volume": 20.9944, "trades": 2, "taker_buy_volume": 546.4, "taker_buy_quote": 10.05376}, {"ts": 1773359640000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 973.0, "quote_volume": 17.89347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359700000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2070.5, "quote_volume": 38.091795, "trades": 4, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.152}, {"ts": 1773359760000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 546.4, "quote_volume": 10.05376, "trades": 1, "taker_buy_volume": 546.4, "taker_buy_quote": 10.05376}, {"ts": 1773359820000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2021.8, "quote_volume": 37.20112, "trades": 4, "taker_buy_volume": 2021.8, "taker_buy_quote": 37.20112}, {"ts": 1773359880000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1584.7, "quote_volume": 29.15848, "trades": 3, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.15848}, {"ts": 1773359940000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 486.5, "quote_volume": 8.9516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360000000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 12200.3, "quote_volume": 224.778357, "trades": 5, "taker_buy_volume": 6128.0, "taker_buy_quote": 112.87776}, {"ts": 1773360060000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 11141.6, "quote_volume": 205.000035, "trades": 5, "taker_buy_volume": 10601.1, "taker_buy_quote": 195.06024}, {"ts": 1773360120000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1967.3, "quote_volume": 36.193948, "trades": 5, "taker_buy_volume": 1967.3, "taker_buy_quote": 36.193948}, {"ts": 1773360180000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2021.9, "quote_volume": 37.20296, "trades": 4, "taker_buy_volume": 2021.9, "taker_buy_quote": 37.20296}, {"ts": 1773360240000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2021.9, "quote_volume": 37.20296, "trades": 4, "taker_buy_volume": 2021.9, "taker_buy_quote": 37.20296}, {"ts": 1773360300000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1639.3, "quote_volume": 30.16312, "trades": 3, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.16312}, {"ts": 1773360360000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 432.4, "quote_volume": 7.951836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360420000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1052.7, "quote_volume": 19.359153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360480000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 1092.8, "quote_volume": 20.091128, "trades": 2, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.091128}, {"ts": 1773360540000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360600000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360660000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360720000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 6364.5, "quote_volume": 117.039671, "trades": 4, "taker_buy_volume": 5932.1, "taker_buy_quote": 109.087835}, {"ts": 1773360780000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 3170.3, "quote_volume": 58.310277, "trades": 5, "taker_buy_volume": 846.0, "taker_buy_quote": 15.5664}, {"ts": 1773360840000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1682.2, "quote_volume": 30.941669, "trades": 3, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1773360900000, "open": 0.0184, "high": 0.01846, "low": 0.0184, "close": 0.01843, "volume": 18794.4, "quote_volume": 346.566737, "trades": 8, "taker_buy_volume": 16051.3, "taker_buy_quote": 295.987892}, {"ts": 1773360960000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 486.5, "quote_volume": 8.98079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361020000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 10690.5, "quote_volume": 197.499089, "trades": 3, "taker_buy_volume": 2277.7, "taker_buy_quote": 42.114673}, {"ts": 1773361080000, "open": 0.01845, "high": 0.01847, "low": 0.01845, "close": 0.01847, "volume": 1449.2, "quote_volume": 26.749696, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 11.041366}, {"ts": 1773361140000, "open": 0.01847, "high": 0.01847, "low": 0.01842, "close": 0.01843, "volume": 73838.0, "quote_volume": 1361.061535, "trades": 15, "taker_buy_volume": 6130.0, "taker_buy_quote": 113.051873}, {"ts": 1773361200000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 3736.3, "quote_volume": 68.934735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361260000, "open": 0.01849, "high": 0.01855, "low": 0.01849, "close": 0.01853, "volume": 43020.0, "quote_volume": 796.11184, "trades": 40, "taker_buy_volume": 40509.3, "taker_buy_quote": 749.617389}, {"ts": 1773361320000, "open": 0.0185, "high": 0.01856, "low": 0.0185, "close": 0.01855, "volume": 9376.8, "quote_volume": 173.861953, "trades": 8, "taker_buy_volume": 5889.3, "taker_buy_quote": 109.273454}, {"ts": 1773361380000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361440000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361500000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 3225.9, "quote_volume": 59.86136, "trades": 2, "taker_buy_volume": 2091.5, "taker_buy_quote": 38.81824}, {"ts": 1773361560000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 7888.7, "quote_volume": 146.335385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361620000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 20029.9, "quote_volume": 371.062194, "trades": 8, "taker_buy_volume": 6358.4, "taker_buy_quote": 117.773385}, {"ts": 1773361680000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 970.4, "quote_volume": 17.96213, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 9.00998}, {"ts": 1773361740000, "open": 0.0185, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 37482.0, "quote_volume": 693.834554, "trades": 8, "taker_buy_volume": 973.0, "taker_buy_quote": 18.02969}, {"ts": 1773361800000, "open": 0.01852, "high": 0.01855, "low": 0.01852, "close": 0.01855, "volume": 3751.7, "quote_volume": 69.52459, "trades": 5, "taker_buy_volume": 594.6, "taker_buy_quote": 11.02983}, {"ts": 1773361860000, "open": 0.01855, "high": 0.01858, "low": 0.01855, "close": 0.01855, "volume": 8137.6, "quote_volume": 151.08348, "trades": 8, "taker_buy_volume": 6847.3, "taker_buy_quote": 127.148415}, {"ts": 1773361920000, "open": 0.01856, "high": 0.01856, "low": 0.01853, "close": 0.01854, "volume": 9483.5, "quote_volume": 175.841903, "trades": 9, "taker_buy_volume": 7534.4, "taker_buy_quote": 139.712099}, {"ts": 1773361980000, "open": 0.01853, "high": 0.01856, "low": 0.01853, "close": 0.01856, "volume": 17610.7, "quote_volume": 326.647259, "trades": 6, "taker_buy_volume": 10765.4, "taker_buy_quote": 199.745074}, {"ts": 1773362040000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 507.0, "quote_volume": 9.410873, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 9.410873}, {"ts": 1773362100000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362160000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1456.0, "quote_volume": 26.97968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362220000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 17966.0, "quote_volume": 332.55066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362280000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 9051.3, "quote_volume": 167.302548, "trades": 7, "taker_buy_volume": 1943.6, "taker_buy_quote": 35.952252}, {"ts": 1773362340000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 47068.4, "quote_volume": 869.719946, "trades": 15, "taker_buy_volume": 37348.2, "taker_buy_quote": 690.149776}, {"ts": 1773362400000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 57022.0, "quote_volume": 1053.172188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362460000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362520000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 4198.4, "quote_volume": 77.437706, "trades": 3, "taker_buy_volume": 1921.0, "taker_buy_quote": 35.44245}, {"ts": 1773362580000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 161426.3, "quote_volume": 2981.401061, "trades": 20, "taker_buy_volume": 36057.0, "taker_buy_quote": 665.88287}, {"ts": 1773362640000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 29218.3, "quote_volume": 539.915953, "trades": 8, "taker_buy_volume": 24727.1, "taker_buy_quote": 456.963489}, {"ts": 1773362700000, "open": 0.01849, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 141078.7, "quote_volume": 2609.830004, "trades": 10, "taker_buy_volume": 2460.9, "taker_buy_quote": 45.502041}, {"ts": 1773362760000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 8455.3, "quote_volume": 156.199847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362820000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 2277.4, "quote_volume": 41.995256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362880000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362940000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 25322.5, "quote_volume": 467.202968, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363000000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 11795.9, "quote_volume": 217.62949, "trades": 9, "taker_buy_volume": 6494.5, "taker_buy_quote": 119.823525}, {"ts": 1773363060000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1668.6, "quote_volume": 30.802356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363120000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363180000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 489.1, "quote_volume": 9.033677, "trades": 1, "taker_buy_volume": 489.1, "taker_buy_quote": 9.033677}, {"ts": 1773363240000, "open": 0.01846, "high": 0.01846, "low": 0.01843, "close": 0.01843, "volume": 8546.0, "quote_volume": 157.68503, "trades": 2, "taker_buy_volume": 8546.0, "taker_buy_quote": 157.68503}, {"ts": 1773363300000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363360000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 2796.1, "quote_volume": 51.588075, "trades": 4, "taker_buy_volume": 543.5, "taker_buy_quote": 10.03301}, {"ts": 1773363420000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 675.5, "quote_volume": 12.45622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363480000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363540000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 443.3, "quote_volume": 8.178885, "trades": 1, "taker_buy_volume": 443.3, "taker_buy_quote": 8.178885}, {"ts": 1773363600000, "open": 0.01845, "high": 0.01848, "low": 0.01845, "close": 0.01848, "volume": 4347.3, "quote_volume": 80.330305, "trades": 3, "taker_buy_volume": 655.9, "taker_buy_quote": 12.113233}, {"ts": 1773363660000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363720000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363780000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1624.2, "quote_volume": 29.998974, "trades": 1, "taker_buy_volume": 1624.2, "taker_buy_quote": 29.998974}, {"ts": 1773363840000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363900000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 406.0, "quote_volume": 7.49882, "trades": 1, "taker_buy_volume": 406.0, "taker_buy_quote": 7.49882}, {"ts": 1773363960000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364020000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 6075.0, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.266}, {"ts": 1773364080000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 8834.6, "quote_volume": 163.360972, "trades": 8, "taker_buy_volume": 7915.7, "taker_buy_quote": 146.3797}, {"ts": 1773364140000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 3374.0, "quote_volume": 62.443845, "trades": 8, "taker_buy_volume": 2484.5, "taker_buy_quote": 45.988095}, {"ts": 1773364200000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.01851, "volume": 3178.1, "quote_volume": 58.812147, "trades": 6, "taker_buy_volume": 1135.1, "taker_buy_quote": 21.016647}, {"ts": 1773364260000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 2153.4, "quote_volume": 39.843305, "trades": 4, "taker_buy_volume": 540.5, "taker_buy_quote": 10.004655}, {"ts": 1773364320000, "open": 0.01849, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 2600.4, "quote_volume": 48.083076, "trades": 5, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.10765}, {"ts": 1773364380000, "open": 0.01849, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 9102.2, "quote_volume": 168.300812, "trades": 8, "taker_buy_volume": 5534.8, "taker_buy_quote": 102.348234}, {"ts": 1773364440000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 3482.8, "quote_volume": 64.419908, "trades": 4, "taker_buy_volume": 2888.2, "taker_buy_quote": 53.4317}, {"ts": 1773364500000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1780.1, "quote_volume": 32.926985, "trades": 3, "taker_buy_volume": 1293.6, "taker_buy_quote": 23.9316}, {"ts": 1773364560000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1736.1, "quote_volume": 32.112445, "trades": 3, "taker_buy_volume": 1195.6, "taker_buy_quote": 22.1186}, {"ts": 1773364620000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 2546.1, "quote_volume": 47.108828, "trades": 5, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.109078}, {"ts": 1773364680000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 1370.2, "quote_volume": 25.348724, "trades": 3, "taker_buy_volume": 434.8, "taker_buy_quote": 8.048148}, {"ts": 1773364740000, "open": 0.0185, "high": 0.01853, "low": 0.0185, "close": 0.01853, "volume": 67625.9, "quote_volume": 1252.075181, "trades": 8, "taker_buy_volume": 66407.4, "taker_buy_quote": 1229.532931}, {"ts": 1773364800000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 4444.3, "quote_volume": 82.349253, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364860000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 404.7, "quote_volume": 7.499091, "trades": 1, "taker_buy_volume": 404.7, "taker_buy_quote": 7.499091}, {"ts": 1773364920000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 31673.2, "quote_volume": 586.020418, "trades": 12, "taker_buy_volume": 28011.1, "taker_buy_quote": 518.308189}, {"ts": 1773364980000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 10458.8, "quote_volume": 193.521816, "trades": 5, "taker_buy_volume": 9967.7, "taker_buy_quote": 184.441377}, {"ts": 1773365040000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 22848.6, "quote_volume": 422.866836, "trades": 5, "taker_buy_volume": 22848.6, "taker_buy_quote": 422.866836}, {"ts": 1773365100000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 717.9, "quote_volume": 13.295508, "trades": 1, "taker_buy_volume": 717.9, "taker_buy_quote": 13.295508}, {"ts": 1773365160000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365220000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 643.0, "quote_volume": 11.8955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365280000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365340000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2822.9, "quote_volume": 52.217704, "trades": 5, "taker_buy_volume": 2228.3, "taker_buy_quote": 41.22355}, {"ts": 1773365400000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 6870.3, "quote_volume": 127.009066, "trades": 4, "taker_buy_volume": 4592.2, "taker_buy_quote": 84.909778}, {"ts": 1773365460000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1349.3, "quote_volume": 24.935064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365520000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365580000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365640000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365700000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01845, "volume": 6156.8, "quote_volume": 113.6706, "trades": 3, "taker_buy_volume": 3882.0, "taker_buy_quote": 71.70054}, {"ts": 1773365760000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 543.7, "quote_volume": 10.031265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365820000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365880000, "open": 0.01844, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 7872.9, "quote_volume": 145.179454, "trades": 6, "taker_buy_volume": 1844.8, "taker_buy_quote": 34.027351}, {"ts": 1773365940000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 2165.1, "quote_volume": 39.946095, "trades": 4, "taker_buy_volume": 543.5, "taker_buy_quote": 10.027575}, {"ts": 1773366000000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1027.0, "quote_volume": 18.95842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366060000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 6507.4, "quote_volume": 120.187354, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.20525}, {"ts": 1773366120000, "open": 0.01848, "high": 0.01851, "low": 0.01848, "close": 0.01851, "volume": 24970.9, "quote_volume": 461.98982, "trades": 8, "taker_buy_volume": 24970.9, "taker_buy_quote": 461.98982}, {"ts": 1773366180000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 591.4, "quote_volume": 10.934986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366240000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 8504.9, "quote_volume": 157.359035, "trades": 6, "taker_buy_volume": 7913.5, "taker_buy_quote": 146.418135}, {"ts": 1773366300000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 327.5, "quote_volume": 6.05875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366360000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 6505.1, "quote_volume": 120.409401, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.44825}, {"ts": 1773366420000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 591.4, "quote_volume": 10.946814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366480000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366540000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366600000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 5400.4, "quote_volume": 100.015408, "trades": 3, "taker_buy_volume": 5400.4, "taker_buy_quote": 100.015408}, {"ts": 1773366660000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 400.0, "quote_volume": 7.412, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 7.412}, {"ts": 1773366720000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366780000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 16261.8, "quote_volume": 301.331154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366840000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 606.1, "quote_volume": 11.237094, "trades": 1, "taker_buy_volume": 606.1, "taker_buy_quote": 11.237094}, {"ts": 1773366900000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 5387.4, "quote_volume": 99.990144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366960000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367020000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 786.9, "quote_volume": 14.596995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367080000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367140000, "open": 0.01855, "high": 0.01856, "low": 0.01854, "close": 0.01856, "volume": 20516.7, "quote_volume": 380.442833, "trades": 5, "taker_buy_volume": 516.7, "taker_buy_quote": 9.589952}, {"ts": 1773367200000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 6075.0, "quote_volume": 112.69125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367260000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 21619.8, "quote_volume": 400.531092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367320000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1579.5, "quote_volume": 29.22075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367380000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 6072.0, "quote_volume": 112.39272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367440000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 800.0, "quote_volume": 14.8, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 14.8}, {"ts": 1773367500000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 5378.0, "quote_volume": 99.493, "trades": 3, "taker_buy_volume": 5378.0, "taker_buy_quote": 99.493}, {"ts": 1773367560000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367620000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 308.8, "quote_volume": 5.706624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367680000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1000.0, "quote_volume": 18.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.5}, {"ts": 1773367740000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367800000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 2160.5, "quote_volume": 39.990855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367860000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367920000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367980000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1126.4, "quote_volume": 20.860928, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 9.9082}, {"ts": 1773368040000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368100000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368160000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368220000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 6075.0, "quote_volume": 112.509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368280000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368340000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368400000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368460000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 537.3, "quote_volume": 9.950796, "trades": 1, "taker_buy_volume": 537.3, "taker_buy_quote": 9.950796}, {"ts": 1773368520000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 540.5, "quote_volume": 9.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368580000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 12362.6, "quote_volume": 229.023601, "trades": 5, "taker_buy_volume": 12362.6, "taker_buy_quote": 229.023601}, {"ts": 1773368640000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368700000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368760000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368820000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 16877.1, "quote_volume": 313.058925, "trades": 4, "taker_buy_volume": 16313.1, "taker_buy_quote": 302.608005}, {"ts": 1773368880000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368940000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369000000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 1424.5, "quote_volume": 26.403995, "trades": 2, "taker_buy_volume": 801.0, "taker_buy_quote": 14.85054}, {"ts": 1773369060000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2545.9, "quote_volume": 47.200986, "trades": 1, "taker_buy_volume": 2545.9, "taker_buy_quote": 47.200986}, {"ts": 1773369120000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 1408.7, "quote_volume": 26.0924, "trades": 3, "taker_buy_volume": 1081.1, "taker_buy_quote": 20.021972}, {"ts": 1773369180000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 3004.9, "quote_volume": 55.620699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369240000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369300000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369360000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369420000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1400.1, "quote_volume": 25.957854, "trades": 3, "taker_buy_volume": 1400.1, "taker_buy_quote": 25.957854}, {"ts": 1773369480000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 1081.1, "quote_volume": 20.026869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369540000, "open": 0.01853, "high": 0.01854, "low": 0.01851, "close": 0.01851, "volume": 2105.4, "quote_volume": 39.008789, "trades": 4, "taker_buy_volume": 1621.5, "taker_buy_quote": 30.0518}, {"ts": 1773369600000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 1729.4, "quote_volume": 32.006842, "trades": 3, "taker_buy_volume": 810.3, "taker_buy_quote": 14.998653}, {"ts": 1773369660000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 591.4, "quote_volume": 10.946814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369720000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369780000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 3209.3, "quote_volume": 59.468329, "trades": 2, "taker_buy_volume": 3209.3, "taker_buy_quote": 59.468329}, {"ts": 1773369840000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2000.0, "quote_volume": 37.08, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.08}, {"ts": 1773369900000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369960000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 278.5, "quote_volume": 5.15782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370020000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 6075.0, "quote_volume": 112.56975, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.56975}, {"ts": 1773370080000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1253.3, "quote_volume": 23.248715, "trades": 1, "taker_buy_volume": 1253.3, "taker_buy_quote": 23.248715}, {"ts": 1773370140000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370200000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370260000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370320000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 427.0, "quote_volume": 7.92085, "trades": 1, "taker_buy_volume": 427.0, "taker_buy_quote": 7.92085}, {"ts": 1773370380000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 1562.0, "quote_volume": 28.959509, "trades": 3, "taker_buy_volume": 540.5, "taker_buy_quote": 10.026275}, {"ts": 1773370440000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370500000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370560000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370620000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 7231.0, "quote_volume": 134.128689, "trades": 4, "taker_buy_volume": 6594.9, "taker_buy_quote": 122.335395}, {"ts": 1773370680000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 48600.0, "quote_volume": 901.53, "trades": 9, "taker_buy_volume": 18225.0, "taker_buy_quote": 338.07375}, {"ts": 1773370740000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 25857.7, "quote_volume": 479.660335, "trades": 7, "taker_buy_volume": 12150.0, "taker_buy_quote": 225.3825}, {"ts": 1773370800000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 6306.9, "quote_volume": 117.056064, "trades": 2, "taker_buy_volume": 6306.9, "taker_buy_quote": 117.056064}, {"ts": 1773370860000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370920000, "open": 0.01857, "high": 0.01862, "low": 0.01857, "close": 0.01862, "volume": 88179.2, "quote_volume": 1640.101937, "trades": 10, "taker_buy_volume": 82104.2, "taker_buy_quote": 1527.046187}, {"ts": 1773370980000, "open": 0.01861, "high": 0.01865, "low": 0.01861, "close": 0.01865, "volume": 1983.6, "quote_volume": 36.953392, "trades": 4, "taker_buy_volume": 1448.8, "taker_buy_quote": 27.000764}, {"ts": 1773371040000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 967.8, "quote_volume": 18.026318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371100000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371160000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371220000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 818.5, "quote_volume": 15.24047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371280000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371340000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1898.3, "quote_volume": 35.384312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371400000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371460000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 591.4, "quote_volume": 11.02961, "trades": 1, "taker_buy_volume": 591.4, "taker_buy_quote": 11.02961}, {"ts": 1773371520000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 3187.5, "quote_volume": 59.405909, "trades": 3, "taker_buy_volume": 2278.4, "taker_buy_quote": 42.469376}, {"ts": 1773371580000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 4924.7, "quote_volume": 91.747161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371640000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371700000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1712.7, "quote_volume": 31.924728, "trades": 1, "taker_buy_volume": 1712.7, "taker_buy_quote": 31.924728}, {"ts": 1773371760000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371820000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371880000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371940000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 5572.5, "quote_volume": 103.808513, "trades": 2, "taker_buy_volume": 4856.3, "taker_buy_quote": 90.472869}, {"ts": 1773372000000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 6848.1, "quote_volume": 127.613271, "trades": 5, "taker_buy_volume": 3316.8, "taker_buy_quote": 61.825152}, {"ts": 1773372060000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 991.2, "quote_volume": 18.466056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372120000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 8016.7, "quote_volume": 149.411871, "trades": 4, "taker_buy_volume": 6075.0, "taker_buy_quote": 113.238}, {"ts": 1773372180000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1058.7, "quote_volume": 19.723581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372240000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1507.3, "quote_volume": 28.080999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372300000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 1874.5, "quote_volume": 34.918059, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372360000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1051.4, "quote_volume": 19.587582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372420000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1908.1, "quote_volume": 35.528822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372480000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 1961.1, "quote_volume": 36.506495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372540000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1197.3, "quote_volume": 22.281753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372600000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1751.3, "quote_volume": 32.591693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372660000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 632.6, "quote_volume": 11.760034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372720000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 3703.2, "quote_volume": 68.853172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372780000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1599.7, "quote_volume": 29.738423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372840000, "open": 0.01861, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 2109.3, "quote_volume": 39.219315, "trades": 7, "taker_buy_volume": 371.4, "taker_buy_quote": 6.911754}, {"ts": 1773372900000, "open": 0.0186, "high": 0.01863, "low": 0.01859, "close": 0.01863, "volume": 20969.2, "quote_volume": 390.337595, "trades": 20, "taker_buy_volume": 19361.7, "taker_buy_quote": 360.45417}, {"ts": 1773372960000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 4437.3, "quote_volume": 82.578153, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373020000, "open": 0.01861, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 29706.2, "quote_volume": 552.791108, "trades": 8, "taker_buy_volume": 1567.6, "taker_buy_quote": 29.15736}, {"ts": 1773373080000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01859, "volume": 2230.7, "quote_volume": 41.473149, "trades": 4, "taker_buy_volume": 999.8, "taker_buy_quote": 18.59628}, {"ts": 1773373140000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 9382.3, "quote_volume": 174.313831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373200000, "open": 0.01857, "high": 0.01857, "low": 0.01854, "close": 0.01854, "volume": 876.4, "quote_volume": 16.259676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373260000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1263.5, "quote_volume": 23.42529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373320000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2038.2, "quote_volume": 37.788228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373380000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1558.2, "quote_volume": 28.889028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373440000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 967.6, "quote_volume": 17.930394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373500000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 1538.8, "quote_volume": 28.53619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373560000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 2601.2, "quote_volume": 48.232162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373620000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2228.3, "quote_volume": 41.312682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373680000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 2157.4, "quote_volume": 40.041344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373740000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 892.9, "quote_volume": 16.572224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373800000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1522.0, "quote_volume": 28.24832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373860000, "open": 0.01857, "high": 0.01859, "low": 0.01856, "close": 0.01858, "volume": 99400.7, "quote_volume": 1846.841763, "trades": 18, "taker_buy_volume": 94711.1, "taker_buy_quote": 1759.702245}, {"ts": 1773373920000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 2237.4, "quote_volume": 41.570892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373980000, "open": 0.01858, "high": 0.01861, "low": 0.01858, "close": 0.01859, "volume": 4856.3, "quote_volume": 90.304909, "trades": 5, "taker_buy_volume": 2813.2, "taker_buy_quote": 52.330868}, {"ts": 1773374040000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1496.9, "quote_volume": 27.84234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374100000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 1662.1, "quote_volume": 30.938312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374160000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 2276.1, "quote_volume": 42.377527, "trades": 4, "taker_buy_volume": 965.3, "taker_buy_quote": 17.983539}, {"ts": 1773374220000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 3026.2, "quote_volume": 56.347844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374280000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 5047.6, "quote_volume": 93.974683, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374340000, "open": 0.01862, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 2378.5, "quote_volume": 44.283064, "trades": 4, "taker_buy_volume": 277.0, "taker_buy_quote": 5.16051}, {"ts": 1773374400000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 3210.5, "quote_volume": 59.747405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374460000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 481.1, "quote_volume": 8.953271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374520000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1646.6, "quote_volume": 30.643226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374580000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 3113.8, "quote_volume": 57.92848, "trades": 5, "taker_buy_volume": 1180.0, "taker_buy_quote": 21.9598}, {"ts": 1773374640000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 2342.3, "quote_volume": 43.559797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374700000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1450.4, "quote_volume": 26.991944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374760000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 1180.6, "quote_volume": 21.989774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374820000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 2492.6, "quote_volume": 46.418954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374880000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 1378.9, "quote_volume": 25.696663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374940000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 1748.7, "quote_volume": 32.587132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375000000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 808.8, "quote_volume": 15.076032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375060000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 1629.7, "quote_volume": 30.353807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375120000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01862, "volume": 3071.4, "quote_volume": 57.18894, "trades": 5, "taker_buy_volume": 588.1, "taker_buy_quote": 10.956303}, {"ts": 1773375180000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 948.5, "quote_volume": 17.66107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375240000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1774.9, "quote_volume": 33.048638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375300000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 1452.3, "quote_volume": 27.031779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375360000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1005.3, "quote_volume": 18.708633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375420000, "open": 0.01861, "high": 0.01861, "low": 0.01858, "close": 0.01858, "volume": 11513.8, "quote_volume": 214.15603, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375480000, "open": 0.01858, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 3365.4, "quote_volume": 62.522754, "trades": 5, "taker_buy_volume": 917.4, "taker_buy_quote": 17.054466}, {"ts": 1773375540000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 1794.0, "quote_volume": 33.319392, "trades": 3, "taker_buy_volume": 481.2, "taker_buy_quote": 8.940696}, {"ts": 1773375600000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1129.9, "quote_volume": 20.982243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375660000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1683.4, "quote_volume": 31.260738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375720000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 1179.2, "quote_volume": 21.889889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375780000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 1527.5, "quote_volume": 28.344999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375840000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1991.3, "quote_volume": 36.938615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375900000, "open": 0.01857, "high": 0.01861, "low": 0.01857, "close": 0.01859, "volume": 102987.0, "quote_volume": 1914.412555, "trades": 20, "taker_buy_volume": 101912.4, "taker_buy_quote": 1894.435741}, {"ts": 1773375960000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 22367.1, "quote_volume": 415.229226, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376020000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1354.8, "quote_volume": 25.145088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376080000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 1391.5, "quote_volume": 25.821653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376140000, "open": 0.01855, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 1304.9, "quote_volume": 24.215269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376200000, "open": 0.01856, "high": 0.01856, "low": 0.01853, "close": 0.01853, "volume": 7307.3, "quote_volume": 135.59515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376260000, "open": 0.01854, "high": 0.01859, "low": 0.01854, "close": 0.01855, "volume": 269545.8, "quote_volume": 5006.633737, "trades": 28, "taker_buy_volume": 262709.4, "taker_buy_quote": 4879.757767}, {"ts": 1773376320000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 1606.4, "quote_volume": 29.810204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376380000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1316.2, "quote_volume": 24.428672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376440000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 1498.7, "quote_volume": 27.824605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376500000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 1583.4, "quote_volume": 29.411517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376560000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 2878.9, "quote_volume": 53.461173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376620000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1892.5, "quote_volume": 35.143725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376680000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 830.1, "quote_volume": 15.411637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376740000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 1676.9, "quote_volume": 31.129325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376800000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 1852.3, "quote_volume": 34.402593, "trades": 4, "taker_buy_volume": 538.2, "taker_buy_quote": 9.999756}, {"ts": 1773376860000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1534.4, "quote_volume": 28.493808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376920000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1782.5, "quote_volume": 33.101025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376980000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 1028.5, "quote_volume": 19.097339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377040000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 4085.2, "quote_volume": 75.88873, "trades": 4, "taker_buy_volume": 807.3, "taker_buy_quote": 14.999634}, {"ts": 1773377100000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 11195.1, "quote_volume": 208.031354, "trades": 5, "taker_buy_volume": 10157.9, "taker_buy_quote": 188.77055}, {"ts": 1773377160000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1862.8, "quote_volume": 34.629452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377220000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2407.2, "quote_volume": 44.749848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377280000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 2583.5, "quote_volume": 48.044321, "trades": 2, "taker_buy_volume": 1705.6, "taker_buy_quote": 31.72416}, {"ts": 1773377340000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2626.5, "quote_volume": 48.826635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377400000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 464.9, "quote_volume": 8.642491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377460000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1770.6, "quote_volume": 32.915454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377520000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 869.8, "quote_volume": 16.169582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377580000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1953.8, "quote_volume": 36.301604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377640000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1537.7, "quote_volume": 28.570466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377700000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 648.0, "quote_volume": 12.03984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377760000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1653.8, "quote_volume": 30.727604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377820000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 2231.7, "quote_volume": 41.464986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377880000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1685.7, "quote_volume": 31.337163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377940000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1980.8, "quote_volume": 36.823072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378000000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.0186, "volume": 2456.3, "quote_volume": 45.684747, "trades": 4, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.108146}, {"ts": 1773378060000, "open": 0.0186, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 4261.5, "quote_volume": 79.269521, "trades": 8, "taker_buy_volume": 1024.7, "taker_buy_quote": 19.069667}, {"ts": 1773378120000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 2341.1, "quote_volume": 43.540159, "trades": 4, "taker_buy_volume": 594.6, "taker_buy_quote": 11.05956}, {"ts": 1773378180000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 4485.4, "quote_volume": 83.398093, "trades": 8, "taker_buy_volume": 1450.7, "taker_buy_quote": 26.98302}, {"ts": 1773378240000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 3075.4, "quote_volume": 57.187902, "trades": 6, "taker_buy_volume": 1621.6, "taker_buy_quote": 30.16176}, {"ts": 1773378300000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 2386.1, "quote_volume": 44.366788, "trades": 4, "taker_buy_volume": 918.9, "taker_buy_quote": 17.09154}, {"ts": 1773378360000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 2449.9, "quote_volume": 45.551177, "trades": 4, "taker_buy_volume": 376.8, "taker_buy_quote": 7.012248}, {"ts": 1773378420000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 3608.2, "quote_volume": 67.184684, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378480000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 1413.4, "quote_volume": 26.340704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378540000, "open": 0.01863, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 5551.9, "quote_volume": 103.468634, "trades": 4, "taker_buy_volume": 282.1, "taker_buy_quote": 5.258344}, {"ts": 1773378600000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 1714.3, "quote_volume": 31.930978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378660000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 24000.3, "quote_volume": 446.89835, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378720000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01862, "volume": 6276.6, "quote_volume": 116.911868, "trades": 5, "taker_buy_volume": 4558.2, "taker_buy_quote": 84.919266}, {"ts": 1773378780000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1852.8, "quote_volume": 34.499136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378840000, "open": 0.01864, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 899.7, "quote_volume": 16.759504, "trades": 2, "taker_buy_volume": 354.5, "taker_buy_quote": 6.60788}, {"ts": 1773378900000, "open": 0.01864, "high": 0.01864, "low": 0.01862, "close": 0.01864, "volume": 5358.0, "quote_volume": 99.835495, "trades": 7, "taker_buy_volume": 2591.4, "taker_buy_quote": 48.303696}, {"ts": 1773378960000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 2941.1, "quote_volume": 54.80982, "trades": 3, "taker_buy_volume": 1712.7, "taker_buy_quote": 31.924728}, {"ts": 1773379020000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 2566.6, "quote_volume": 47.828612, "trades": 4, "taker_buy_volume": 1285.4, "taker_buy_quote": 23.959856}, {"ts": 1773379080000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01864, "volume": 3634.8, "quote_volume": 67.751512, "trades": 6, "taker_buy_volume": 1129.0, "taker_buy_quote": 21.049936}, {"ts": 1773379140000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 2034.2, "quote_volume": 37.917488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379200000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 2253.9, "quote_volume": 42.012696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379260000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1630.3, "quote_volume": 30.372489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379320000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 7956.0, "quote_volume": 148.368526, "trades": 6, "taker_buy_volume": 6075.0, "taker_buy_quote": 113.29875}, {"ts": 1773379380000, "open": 0.01862, "high": 0.01865, "low": 0.01862, "close": 0.01865, "volume": 31267.7, "quote_volume": 582.462698, "trades": 13, "taker_buy_volume": 29811.4, "taker_buy_quote": 555.336621}, {"ts": 1773379440000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 8395.0, "quote_volume": 156.473195, "trades": 4, "taker_buy_volume": 6075.0, "taker_buy_quote": 113.238}, {"ts": 1773379500000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 879.2, "quote_volume": 16.379496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379560000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 6341.9, "quote_volume": 118.220882, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 83.80544}, {"ts": 1773379620000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 3011.1, "quote_volume": 56.136054, "trades": 4, "taker_buy_volume": 915.0, "taker_buy_quote": 17.06475}, {"ts": 1773379680000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1554.8, "quote_volume": 28.981472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379740000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 781.6, "quote_volume": 14.569024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379800000, "open": 0.01864, "high": 0.01865, "low": 0.01863, "close": 0.01864, "volume": 3442.6, "quote_volume": 64.176008, "trades": 6, "taker_buy_volume": 1072.4, "taker_buy_quote": 20.00026}, {"ts": 1773379860000, "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 3037.5, "quote_volume": 56.653652, "trades": 6, "taker_buy_volume": 1019.1, "taker_buy_quote": 19.010492}, {"ts": 1773379920000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 2393.7, "quote_volume": 44.642505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379980000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 893.7, "quote_volume": 16.667505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380040000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 11147.1, "quote_volume": 208.173663, "trades": 6, "taker_buy_volume": 9556.1, "taker_buy_quote": 178.459718}, {"ts": 1773380100000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 3343.5, "quote_volume": 62.483823, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380160000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1593.7, "quote_volume": 29.770316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380220000, "open": 0.01869, "high": 0.01873, "low": 0.01868, "close": 0.01869, "volume": 54826.4, "quote_volume": 1025.987296, "trades": 10, "taker_buy_volume": 48947.4, "taker_buy_quote": 916.114477}, {"ts": 1773380280000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1675.2, "quote_volume": 31.309488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380340000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 3440.3, "quote_volume": 64.272437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380400000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1541.2, "quote_volume": 28.789616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380460000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1685.1, "quote_volume": 31.477668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380520000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1480.3, "quote_volume": 27.652004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380580000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 9466.2, "quote_volume": 176.799833, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380640000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 856.1, "quote_volume": 15.991948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380700000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.01868, "volume": 2454.0, "quote_volume": 45.846416, "trades": 4, "taker_buy_volume": 284.8, "taker_buy_quote": 5.32576}, {"ts": 1773380760000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 7273.9, "quote_volume": 135.819327, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380820000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1116.7, "quote_volume": 20.859956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380880000, "open": 0.01868, "high": 0.01868, "low": 0.01864, "close": 0.01864, "volume": 16551.5, "quote_volume": 308.819755, "trades": 17, "taker_buy_volume": 2153.3, "taker_buy_quote": 40.184879}, {"ts": 1773380940000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1132.9, "quote_volume": 21.117256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381000000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1491.2, "quote_volume": 27.795968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381060000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1655.7, "quote_volume": 30.878805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381120000, "open": 0.01865, "high": 0.01867, "low": 0.01865, "close": 0.01867, "volume": 2003.9, "quote_volume": 37.381337, "trades": 3, "taker_buy_volume": 430.1, "taker_buy_quote": 8.029967}, {"ts": 1773381180000, "open": 0.01866, "high": 0.01868, "low": 0.01866, "close": 0.01867, "volume": 2701.6, "quote_volume": 50.426733, "trades": 4, "taker_buy_volume": 430.1, "taker_buy_quote": 8.034268}, {"ts": 1773381240000, "open": 0.01868, "high": 0.0187, "low": 0.01867, "close": 0.01868, "volume": 41056.6, "quote_volume": 767.233269, "trades": 8, "taker_buy_volume": 39965.4, "taker_buy_quote": 746.855478}, {"ts": 1773381300000, "open": 0.01868, "high": 0.01869, "low": 0.01868, "close": 0.01869, "volume": 3766.1, "quote_volume": 70.375931, "trades": 5, "taker_buy_volume": 2518.3, "taker_buy_quote": 47.067027}, {"ts": 1773381360000, "open": 0.01868, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 7984.5, "quote_volume": 149.155299, "trades": 8, "taker_buy_volume": 483.9, "taker_buy_quote": 9.044091}, {"ts": 1773381420000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 2439.3, "quote_volume": 45.566124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381480000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 12730.1, "quote_volume": 237.787651, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381540000, "open": 0.01867, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 5178.1, "quote_volume": 96.720752, "trades": 3, "taker_buy_volume": 3676.8, "taker_buy_quote": 68.682624}, {"ts": 1773381600000, "open": 0.01868, "high": 0.01869, "low": 0.01866, "close": 0.01869, "volume": 15976.4, "quote_volume": 298.369294, "trades": 7, "taker_buy_volume": 8181.2, "taker_buy_quote": 152.773004}, {"ts": 1773381660000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1366.4, "quote_volume": 25.497024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381720000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 3920.8, "quote_volume": 73.111166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381780000, "open": 0.01864, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 1934.1, "quote_volume": 36.046373, "trades": 4, "taker_buy_volume": 483.9, "taker_buy_quote": 9.024735}, {"ts": 1773381840000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 1096.6, "quote_volume": 20.414833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381900000, "open": 0.01862, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 14870.9, "quote_volume": 276.895084, "trades": 7, "taker_buy_volume": 7148.7, "taker_buy_quote": 133.119531}, {"ts": 1773381960000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1409.8, "quote_volume": 26.264574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382020000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1362.3, "quote_volume": 25.366026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382080000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1881.7, "quote_volume": 35.037254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382140000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1504.0, "quote_volume": 28.00448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382200000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1018.0, "quote_volume": 18.95516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382260000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 3193.3, "quote_volume": 59.46516, "trades": 6, "taker_buy_volume": 591.4, "taker_buy_quote": 11.017782}, {"ts": 1773382320000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1397.5, "quote_volume": 26.02145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382380000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2007.0, "quote_volume": 37.37034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382440000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 811.5, "quote_volume": 15.102015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382500000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 8395.0, "quote_volume": 156.306944, "trades": 6, "taker_buy_volume": 6837.2, "taker_buy_quote": 127.316286}, {"ts": 1773382560000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 1811.6, "quote_volume": 33.736203, "trades": 3, "taker_buy_volume": 421.1, "taker_buy_quote": 7.845093}, {"ts": 1773382620000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 1787.1, "quote_volume": 33.265825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382680000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 2555.4, "quote_volume": 47.5549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382740000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 1693.2, "quote_volume": 31.502042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382800000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1354.1, "quote_volume": 25.18626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382860000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1385.4, "quote_volume": 25.76844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382920000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 6697.6, "quote_volume": 124.622427, "trades": 4, "taker_buy_volume": 5265.6, "taker_buy_quote": 97.992816}, {"ts": 1773382980000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1348.8, "quote_volume": 25.08768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383040000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1563.7, "quote_volume": 29.08482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383100000, "open": 0.01859, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 14142.8, "quote_volume": 262.875948, "trades": 11, "taker_buy_volume": 486.5, "taker_buy_quote": 9.0489}, {"ts": 1773383160000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 1460.3, "quote_volume": 27.127501, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 9.044035}, {"ts": 1773383220000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1909.1, "quote_volume": 35.471078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383280000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 1456.5, "quote_volume": 27.027978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383340000, "open": 0.01854, "high": 0.01859, "low": 0.01854, "close": 0.01858, "volume": 59555.6, "quote_volume": 1106.272193, "trades": 27, "taker_buy_volume": 58521.1, "taker_buy_quote": 1087.092563}, {"ts": 1773383400000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1711.0, "quote_volume": 31.79038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383460000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1778.8, "quote_volume": 33.050104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383520000, "open": 0.01858, "high": 0.0186, "low": 0.01858, "close": 0.0186, "volume": 1482.6, "quote_volume": 27.563388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383580000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 8009.3, "quote_volume": 148.967088, "trades": 4, "taker_buy_volume": 6615.5, "taker_buy_quote": 123.0483}, {"ts": 1773383640000, "open": 0.0186, "high": 0.0186, "low": 0.01857, "close": 0.01858, "volume": 2939.1, "quote_volume": 54.616574, "trades": 5, "taker_buy_volume": 918.9, "taker_buy_quote": 17.087216}, {"ts": 1773383700000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 13391.2, "quote_volume": 249.38736, "trades": 11, "taker_buy_volume": 8611.8, "taker_buy_quote": 160.368398}, {"ts": 1773383760000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1439.7, "quote_volume": 26.807214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383820000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 6115.0, "quote_volume": 113.845736, "trades": 4, "taker_buy_volume": 4558.6, "taker_buy_quote": 84.881132}, {"ts": 1773383880000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1101.4, "quote_volume": 20.497054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383940000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1284.2, "quote_volume": 23.911804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384000000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2183.5, "quote_volume": 40.65677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384060000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 904.9, "quote_volume": 16.840189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384120000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1647.7, "quote_volume": 30.663697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384180000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01862, "volume": 8312.0, "quote_volume": 154.771453, "trades": 6, "taker_buy_volume": 6837.6, "taker_buy_quote": 127.323738}, {"ts": 1773384240000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 3094.0, "quote_volume": 57.61028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384300000, "open": 0.01861, "high": 0.01861, "low": 0.01857, "close": 0.01857, "volume": 8129.9, "quote_volume": 151.049574, "trades": 5, "taker_buy_volume": 6561.5, "taker_buy_quote": 121.86165}, {"ts": 1773384360000, "open": 0.01854, "high": 0.01859, "low": 0.01854, "close": 0.01859, "volume": 12738.6, "quote_volume": 236.374544, "trades": 5, "taker_buy_volume": 11197.8, "taker_buy_quote": 207.781187}, {"ts": 1773384420000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 2735.9, "quote_volume": 50.904403, "trades": 2, "taker_buy_volume": 2201.1, "taker_buy_quote": 40.962471}, {"ts": 1773384480000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 5103.0, "quote_volume": 94.82186, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384540000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384600000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 6075.0, "quote_volume": 112.93425, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.93425}, {"ts": 1773384660000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384720000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384780000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 26925.1, "quote_volume": 499.999107, "trades": 2, "taker_buy_volume": 20850.1, "taker_buy_quote": 387.186357}, {"ts": 1773384840000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 278.3, "quote_volume": 5.170814, "trades": 1, "taker_buy_volume": 278.3, "taker_buy_quote": 5.170814}, {"ts": 1773384900000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384960000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 21069.0, "quote_volume": 391.67271, "trades": 2, "taker_buy_volume": 21069.0, "taker_buy_quote": 391.67271}, {"ts": 1773385020000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 3004.3, "quote_volume": 55.897991, "trades": 2, "taker_buy_volume": 2402.7, "taker_buy_quote": 44.714247}, {"ts": 1773385080000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385140000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385200000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 3145.6, "quote_volume": 58.49292, "trades": 6, "taker_buy_volume": 1621.6, "taker_buy_quote": 30.16176}, {"ts": 1773385260000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 2051.7, "quote_volume": 38.157319, "trades": 4, "taker_buy_volume": 1621.6, "taker_buy_quote": 30.16176}, {"ts": 1773385320000, "open": 0.01859, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 1510.9, "quote_volume": 28.087654, "trades": 3, "taker_buy_volume": 432.4, "taker_buy_quote": 8.04264}, {"ts": 1773385380000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 1075.6, "quote_volume": 20.0061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385440000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01864, "volume": 5801.1, "quote_volume": 108.072528, "trades": 3, "taker_buy_volume": 5801.1, "taker_buy_quote": 108.072528}, {"ts": 1773385500000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 66373.9, "quote_volume": 1237.263718, "trades": 11, "taker_buy_volume": 11497.2, "taker_buy_quote": 214.36203}, {"ts": 1773385560000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385620000, "open": 0.01865, "high": 0.01867, "low": 0.01865, "close": 0.01867, "volume": 119527.1, "quote_volume": 2230.250152, "trades": 18, "taker_buy_volume": 51697.4, "taker_buy_quote": 964.99133}, {"ts": 1773385680000, "open": 0.01867, "high": 0.0187, "low": 0.01867, "close": 0.0187, "volume": 33633.7, "quote_volume": 628.199321, "trades": 6, "taker_buy_volume": 19871.1, "taker_buy_quote": 371.053203}, {"ts": 1773385740000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385800000, "open": 0.0187, "high": 0.01872, "low": 0.0187, "close": 0.0187, "volume": 69162.6, "quote_volume": 1293.429425, "trades": 9, "taker_buy_volume": 55380.3, "taker_buy_quote": 1035.646252}, {"ts": 1773385860000, "open": 0.01872, "high": 0.01874, "low": 0.01872, "close": 0.01874, "volume": 27861.6, "quote_volume": 521.847598, "trades": 9, "taker_buy_volume": 27861.6, "taker_buy_quote": 521.847598}, {"ts": 1773385920000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385980000, "open": 0.01872, "high": 0.01873, "low": 0.01871, "close": 0.01871, "volume": 4358.5, "quote_volume": 81.588147, "trades": 6, "taker_buy_volume": 2324.7, "taker_buy_quote": 43.535749}, {"ts": 1773386040000, "open": 0.01871, "high": 0.01872, "low": 0.01871, "close": 0.01872, "volume": 9599.8, "quote_volume": 179.619345, "trades": 4, "taker_buy_volume": 708.7, "taker_buy_quote": 13.266864}, {"ts": 1773386100000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386160000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386220000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 6862.6, "quote_volume": 128.467872, "trades": 5, "taker_buy_volume": 6075.0, "taker_buy_quote": 113.724}, {"ts": 1773386280000, "open": 0.01873, "high": 0.01873, "low": 0.01872, "close": 0.01873, "volume": 6334.0, "quote_volume": 118.61582, "trades": 5, "taker_buy_volume": 4334.0, "taker_buy_quote": 81.17582}, {"ts": 1773386340000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 1010.6, "quote_volume": 18.918432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386400000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 11196.1, "quote_volume": 209.590992, "trades": 3, "taker_buy_volume": 1752.1, "taker_buy_quote": 32.799312}, {"ts": 1773386460000, "open": 0.01875, "high": 0.01879, "low": 0.01875, "close": 0.01876, "volume": 140069.5, "quote_volume": 2629.72805, "trades": 19, "taker_buy_volume": 138254.5, "taker_buy_quote": 2595.67865}, {"ts": 1773386520000, "open": 0.01876, "high": 0.01877, "low": 0.01876, "close": 0.01877, "volume": 39896.9, "quote_volume": 748.799304, "trades": 9, "taker_buy_volume": 39896.9, "taker_buy_quote": 748.799304}, {"ts": 1773386580000, "open": 0.01877, "high": 0.01882, "low": 0.01876, "close": 0.01882, "volume": 52728.9, "quote_volume": 991.605451, "trades": 17, "taker_buy_volume": 51052.6, "taker_buy_quote": 960.143702}, {"ts": 1773386640000, "open": 0.01882, "high": 0.01883, "low": 0.01881, "close": 0.01881, "volume": 21707.2, "quote_volume": 408.500164, "trades": 9, "taker_buy_volume": 17342.8, "taker_buy_quote": 326.401496}, {"ts": 1773386700000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 545.8, "quote_volume": 10.271956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386760000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 519.8, "quote_volume": 9.793032, "trades": 1, "taker_buy_volume": 519.8, "taker_buy_quote": 9.793032}, {"ts": 1773386820000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 60429.0, "quote_volume": 1138.542903, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386880000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 4685.1, "quote_volume": 88.102564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386940000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387000000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 899.3, "quote_volume": 16.924826, "trades": 1, "taker_buy_volume": 899.3, "taker_buy_quote": 16.924826}, {"ts": 1773387060000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 3745.8, "quote_volume": 70.495956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387120000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 6434.0, "quote_volume": 120.9592, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 6.7492}, {"ts": 1773387180000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.01881, "volume": 1114.2, "quote_volume": 20.94752, "trades": 2, "taker_buy_volume": 585.1, "taker_buy_quote": 11.005731}, {"ts": 1773387240000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387300000, "open": 0.01876, "high": 0.01876, "low": 0.01871, "close": 0.01875, "volume": 185291.3, "quote_volume": 3471.996722, "trades": 41, "taker_buy_volume": 54553.6, "taker_buy_quote": 1022.41873}, {"ts": 1773387360000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 3002.0, "quote_volume": 56.25748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387420000, "open": 0.01874, "high": 0.01874, "low": 0.01873, "close": 0.01873, "volume": 5422.9, "quote_volume": 101.601647, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387480000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 2691.2, "quote_volume": 50.406176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387540000, "open": 0.01873, "high": 0.01874, "low": 0.01873, "close": 0.01874, "volume": 26692.6, "quote_volume": 499.998594, "trades": 5, "taker_buy_volume": 26692.6, "taker_buy_quote": 499.998594}, {"ts": 1773387600000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 14964.6, "quote_volume": 280.137312, "trades": 12, "taker_buy_volume": 14964.6, "taker_buy_quote": 280.137312}, {"ts": 1773387660000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387720000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387780000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 400.4, "quote_volume": 7.499492, "trades": 1, "taker_buy_volume": 400.4, "taker_buy_quote": 7.499492}, {"ts": 1773387840000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 400.0, "quote_volume": 7.484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387900000, "open": 0.01873, "high": 0.01874, "low": 0.01873, "close": 0.01874, "volume": 3747.5, "quote_volume": 70.20815, "trades": 3, "taker_buy_volume": 3747.5, "taker_buy_quote": 70.20815}, {"ts": 1773387960000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 342.5, "quote_volume": 6.41845, "trades": 1, "taker_buy_volume": 342.5, "taker_buy_quote": 6.41845}, {"ts": 1773388020000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388080000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388140000, "open": 0.01873, "high": 0.01874, "low": 0.01873, "close": 0.01874, "volume": 11358.8, "quote_volume": 212.860169, "trades": 9, "taker_buy_volume": 11358.8, "taker_buy_quote": 212.860169}, {"ts": 1773388200000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388260000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 280.9, "quote_volume": 5.261257, "trades": 1, "taker_buy_volume": 280.9, "taker_buy_quote": 5.261257}, {"ts": 1773388320000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 10544.0, "quote_volume": 197.48912, "trades": 6, "taker_buy_volume": 10544.0, "taker_buy_quote": 197.48912}, {"ts": 1773388380000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388440000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388500000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388560000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388620000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 636.9, "quote_volume": 11.935506, "trades": 1, "taker_buy_volume": 636.9, "taker_buy_quote": 11.935506}, {"ts": 1773388680000, "open": 0.01874, "high": 0.01874, "low": 0.01868, "close": 0.0187, "volume": 375344.4, "quote_volume": 7022.772566, "trades": 57, "taker_buy_volume": 43740.4, "taker_buy_quote": 818.142017}, {"ts": 1773388740000, "open": 0.01872, "high": 0.01881, "low": 0.01872, "close": 0.0188, "volume": 842859.3, "quote_volume": 15825.750325, "trades": 138, "taker_buy_volume": 745230.2, "taker_buy_quote": 13992.942962}, {"ts": 1773388800000, "open": 0.01879, "high": 0.01882, "low": 0.01878, "close": 0.01878, "volume": 18100.1, "quote_volume": 340.458571, "trades": 16, "taker_buy_volume": 12371.8, "taker_buy_quote": 232.837276}, {"ts": 1773388860000, "open": 0.01877, "high": 0.01879, "low": 0.01875, "close": 0.01875, "volume": 25780.9, "quote_volume": 483.903313, "trades": 18, "taker_buy_volume": 6474.9, "taker_buy_quote": 121.621403}, {"ts": 1773388920000, "open": 0.01874, "high": 0.01877, "low": 0.01874, "close": 0.01877, "volume": 22323.2, "quote_volume": 418.872814, "trades": 13, "taker_buy_volume": 17868.2, "taker_buy_quote": 335.386114}, {"ts": 1773388980000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 729.0, "quote_volume": 13.68333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389040000, "open": 0.01877, "high": 0.0188, "low": 0.01877, "close": 0.0188, "volume": 142343.1, "quote_volume": 2674.664065, "trades": 16, "taker_buy_volume": 140172.3, "taker_buy_quote": 2633.90545}, {"ts": 1773389100000, "open": 0.01882, "high": 0.01885, "low": 0.01881, "close": 0.01884, "volume": 54814.5, "quote_volume": 1032.762533, "trades": 10, "taker_buy_volume": 19298.4, "taker_buy_quote": 363.68004}, {"ts": 1773389160000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 43793.3, "quote_volume": 825.087004, "trades": 6, "taker_buy_volume": 1061.6, "taker_buy_quote": 20.021776}, {"ts": 1773389220000, "open": 0.01885, "high": 0.01885, "low": 0.01881, "close": 0.01881, "volume": 83814.6, "quote_volume": 1578.015937, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389280000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 4920.5, "quote_volume": 92.509028, "trades": 3, "taker_buy_volume": 4920.5, "taker_buy_quote": 92.509028}, {"ts": 1773389340000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389400000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 1996.0, "quote_volume": 37.53544, "trades": 3, "taker_buy_volume": 1996.0, "taker_buy_quote": 37.53544}, {"ts": 1773389460000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 3962.2, "quote_volume": 74.523691, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389520000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 16433.8, "quote_volume": 308.95544, "trades": 3, "taker_buy_volume": 481.3, "taker_buy_quote": 9.04844}, {"ts": 1773389580000, "open": 0.0188, "high": 0.01881, "low": 0.01879, "close": 0.01879, "volume": 9182.4, "quote_volume": 172.637926, "trades": 8, "taker_buy_volume": 8282.9, "taker_buy_quote": 155.736321}, {"ts": 1773389640000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 958.1, "quote_volume": 18.008047, "trades": 2, "taker_buy_volume": 534.8, "taker_buy_quote": 10.05424}, {"ts": 1773389700000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 588.2, "quote_volume": 11.05816, "trades": 1, "taker_buy_volume": 588.2, "taker_buy_quote": 11.05816}, {"ts": 1773389760000, "open": 0.0188, "high": 0.01882, "low": 0.01879, "close": 0.01882, "volume": 38817.7, "quote_volume": 730.137958, "trades": 9, "taker_buy_volume": 38341.5, "taker_buy_quote": 721.19016}, {"ts": 1773389820000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 1058.2, "quote_volume": 19.904742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389880000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 16985.9, "quote_volume": 319.600577, "trades": 5, "taker_buy_volume": 3504.8, "taker_buy_quote": 65.960336}, {"ts": 1773389940000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390000000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390060000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390120000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 1909.8, "quote_volume": 35.913814, "trades": 4, "taker_buy_volume": 957.4, "taker_buy_quote": 18.008694}, {"ts": 1773390180000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390240000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 6482.0, "quote_volume": 121.8616, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 114.21}, {"ts": 1773390300000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 8919.3, "quote_volume": 167.66525, "trades": 9, "taker_buy_volume": 1492.3, "taker_buy_quote": 28.05524}, {"ts": 1773390360000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 2454.7, "quote_volume": 46.138786, "trades": 5, "taker_buy_volume": 1497.3, "taker_buy_quote": 28.14924}, {"ts": 1773390420000, "open": 0.0188, "high": 0.0188, "low": 0.01878, "close": 0.01879, "volume": 2087.6, "quote_volume": 39.22331, "trades": 4, "taker_buy_volume": 1390.4, "taker_buy_quote": 26.129894}, {"ts": 1773390480000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 2229.0, "quote_volume": 41.870145, "trades": 5, "taker_buy_volume": 952.5, "taker_buy_quote": 17.897475}, {"ts": 1773390540000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 2513.4, "quote_volume": 47.21716, "trades": 5, "taker_buy_volume": 1550.8, "taker_buy_quote": 29.139532}, {"ts": 1773390600000, "open": 0.01878, "high": 0.01881, "low": 0.01878, "close": 0.0188, "volume": 34786.5, "quote_volume": 653.841144, "trades": 14, "taker_buy_volume": 32759.5, "taker_buy_quote": 615.753756}, {"ts": 1773390660000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 8205.5, "quote_volume": 154.247443, "trades": 5, "taker_buy_volume": 6609.8, "taker_buy_quote": 124.26424}, {"ts": 1773390720000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 1860.6, "quote_volume": 34.987836, "trades": 4, "taker_buy_volume": 1381.9, "taker_buy_quote": 25.988276}, {"ts": 1773390780000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 7250.1, "quote_volume": 136.29651, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390840000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 4092.4, "quote_volume": 76.912773, "trades": 6, "taker_buy_volume": 2192.5, "taker_buy_quote": 41.213652}, {"ts": 1773390900000, "open": 0.01879, "high": 0.01883, "low": 0.01878, "close": 0.01883, "volume": 7692.0, "quote_volume": 144.757326, "trades": 9, "taker_buy_volume": 5466.7, "taker_buy_quote": 102.905875}, {"ts": 1773390960000, "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 5160.1, "quote_volume": 97.210464, "trades": 5, "taker_buy_volume": 264.0, "taker_buy_quote": 4.97376}, {"ts": 1773391020000, "open": 0.01883, "high": 0.01883, "low": 0.01875, "close": 0.01875, "volume": 35773.0, "quote_volume": 672.573808, "trades": 15, "taker_buy_volume": 1248.6, "taker_buy_quote": 23.427666}, {"ts": 1773391080000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 1204.2, "quote_volume": 22.566708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391140000, "open": 0.01874, "high": 0.01874, "low": 0.01872, "close": 0.01872, "volume": 8333.9, "quote_volume": 156.096612, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391200000, "open": 0.01873, "high": 0.01874, "low": 0.01873, "close": 0.01874, "volume": 11226.9, "quote_volume": 210.348201, "trades": 6, "taker_buy_volume": 11226.9, "taker_buy_quote": 210.348201}, {"ts": 1773391260000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391320000, "open": 0.01874, "high": 0.01875, "low": 0.01874, "close": 0.01875, "volume": 13124.1, "quote_volume": 245.966254, "trades": 4, "taker_buy_volume": 13124.1, "taker_buy_quote": 245.966254}, {"ts": 1773391380000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391440000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391500000, "open": 0.01873, "high": 0.01873, "low": 0.01869, "close": 0.01869, "volume": 59046.0, "quote_volume": 1105.382861, "trades": 17, "taker_buy_volume": 5005.4, "taker_buy_quote": 93.688185}, {"ts": 1773391560000, "open": 0.01868, "high": 0.01869, "low": 0.01863, "close": 0.01863, "volume": 14577.3, "quote_volume": 272.0138, "trades": 10, "taker_buy_volume": 1859.7, "taker_buy_quote": 34.748336}, {"ts": 1773391620000, "open": 0.01866, "high": 0.01866, "low": 0.01861, "close": 0.01861, "volume": 5493.5, "quote_volume": 102.332315, "trades": 8, "taker_buy_volume": 2277.3, "taker_buy_quote": 42.452076}, {"ts": 1773391680000, "open": 0.01864, "high": 0.01866, "low": 0.01864, "close": 0.01864, "volume": 36216.3, "quote_volume": 675.094412, "trades": 13, "taker_buy_volume": 33735.0, "taker_buy_quote": 628.84298}, {"ts": 1773391740000, "open": 0.01866, "high": 0.01867, "low": 0.01864, "close": 0.01865, "volume": 2898.4, "quote_volume": 54.077834, "trades": 7, "taker_buy_volume": 1989.3, "taker_buy_quote": 37.127397}, {"ts": 1773391800000, "open": 0.01867, "high": 0.0187, "low": 0.01867, "close": 0.0187, "volume": 31088.6, "quote_volume": 580.462727, "trades": 10, "taker_buy_volume": 29379.5, "taker_buy_quote": 548.55383}, {"ts": 1773391860000, "open": 0.01868, "high": 0.01871, "low": 0.01868, "close": 0.01869, "volume": 11110.2, "quote_volume": 207.826868, "trades": 8, "taker_buy_volume": 9612.9, "taker_buy_quote": 179.847144}, {"ts": 1773391920000, "open": 0.01869, "high": 0.0187, "low": 0.01865, "close": 0.01867, "volume": 21873.5, "quote_volume": 408.774732, "trades": 9, "taker_buy_volume": 15745.0, "taker_buy_quote": 294.266221}, {"ts": 1773391980000, "open": 0.01865, "high": 0.01867, "low": 0.01865, "close": 0.01867, "volume": 2591.1, "quote_volume": 48.333693, "trades": 5, "taker_buy_volume": 483.9, "taker_buy_quote": 9.034413}, {"ts": 1773392040000, "open": 0.01865, "high": 0.01867, "low": 0.01865, "close": 0.01867, "volume": 3586.1, "quote_volume": 66.923775, "trades": 7, "taker_buy_volume": 2150.5, "taker_buy_quote": 40.149835}, {"ts": 1773392100000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 483.9, "quote_volume": 9.034413, "trades": 1, "taker_buy_volume": 483.9, "taker_buy_quote": 9.034413}, {"ts": 1773392160000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392220000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 4321.0, "quote_volume": 80.71628, "trades": 1, "taker_buy_volume": 4321.0, "taker_buy_quote": 80.71628}, {"ts": 1773392280000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1060.5, "quote_volume": 19.81014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392340000, "open": 0.01869, "high": 0.01873, "low": 0.01868, "close": 0.01869, "volume": 174574.6, "quote_volume": 3265.271094, "trades": 23, "taker_buy_volume": 94208.1, "taker_buy_quote": 1763.309514}, {"ts": 1773392400000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 15440.6, "quote_volume": 288.734467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392460000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 3468.0, "quote_volume": 64.81692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392520000, "open": 0.01869, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 19673.9, "quote_volume": 367.541828, "trades": 11, "taker_buy_volume": 5009.8, "taker_buy_quote": 93.594354}, {"ts": 1773392580000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01868, "volume": 6050.2, "quote_volume": 112.983236, "trades": 7, "taker_buy_volume": 3832.0, "taker_buy_quote": 71.557956}, {"ts": 1773392640000, "open": 0.01868, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 12180.0, "quote_volume": 227.485951, "trades": 7, "taker_buy_volume": 1666.6, "taker_buy_quote": 31.143378}, {"ts": 1773392700000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1505.4, "quote_volume": 28.120872, "trades": 3, "taker_buy_volume": 1505.4, "taker_buy_quote": 28.120872}, {"ts": 1773392760000, "open": 0.01868, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 2856.1, "quote_volume": 53.362701, "trades": 5, "taker_buy_volume": 1947.0, "taker_buy_quote": 36.380713}, {"ts": 1773392820000, "open": 0.01868, "high": 0.01869, "low": 0.01867, "close": 0.01868, "volume": 2679.3, "quote_volume": 50.043467, "trades": 5, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.086459}, {"ts": 1773392880000, "open": 0.01868, "high": 0.01869, "low": 0.01867, "close": 0.01868, "volume": 5113.8, "quote_volume": 95.52635, "trades": 7, "taker_buy_volume": 1075.3, "taker_buy_quote": 20.092518}, {"ts": 1773392940000, "open": 0.01869, "high": 0.01869, "low": 0.01866, "close": 0.01866, "volume": 91524.6, "quote_volume": 1709.015577, "trades": 17, "taker_buy_volume": 1299.2, "taker_buy_quote": 24.282048}, {"ts": 1773393000000, "open": 0.01866, "high": 0.01866, "low": 0.01862, "close": 0.01865, "volume": 169344.1, "quote_volume": 3156.272896, "trades": 20, "taker_buy_volume": 865.6, "taker_buy_quote": 16.14344}, {"ts": 1773393060000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2954.1, "quote_volume": 55.123506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393120000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393180000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 16577.9, "quote_volume": 309.177835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393240000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393300000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393360000, "open": 0.01864, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 2647.5, "quote_volume": 49.330148, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 31.406536}, {"ts": 1773393420000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 16123.1, "quote_volume": 300.19279, "trades": 9, "taker_buy_volume": 12150.0, "taker_buy_quote": 226.233}, {"ts": 1773393480000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 1694.8, "quote_volume": 31.564498, "trades": 3, "taker_buy_volume": 1213.5, "taker_buy_quote": 22.607505}, {"ts": 1773393540000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1123.0, "quote_volume": 20.89903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393600000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 938.9, "quote_volume": 17.479943, "trades": 2, "taker_buy_volume": 350.7, "taker_buy_quote": 6.533541}, {"ts": 1773393660000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393720000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393780000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393840000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393900000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393960000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394020000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394080000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394140000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394200000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 2197.2, "quote_volume": 40.902773, "trades": 5, "taker_buy_volume": 1288.1, "taker_buy_quote": 23.984422}, {"ts": 1773394260000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 1551.7, "quote_volume": 28.883028, "trades": 3, "taker_buy_volume": 1070.4, "taker_buy_quote": 19.930848}, {"ts": 1773394320000, "open": 0.0186, "high": 0.01863, "low": 0.0186, "close": 0.01861, "volume": 3333.2, "quote_volume": 62.04655, "trades": 5, "taker_buy_volume": 1348.0, "taker_buy_quote": 25.11324}, {"ts": 1773394380000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 694.1, "quote_volume": 12.917201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394440000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394500000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1692.3, "quote_volume": 31.510626, "trades": 1, "taker_buy_volume": 1692.3, "taker_buy_quote": 31.510626}, {"ts": 1773394560000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394620000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 12792.1, "quote_volume": 238.250412, "trades": 4, "taker_buy_volume": 12792.1, "taker_buy_quote": 238.250412}, {"ts": 1773394680000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394740000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 11200.2, "quote_volume": 208.495501, "trades": 4, "taker_buy_volume": 5977.9, "taker_buy_quote": 111.308498}, {"ts": 1773394800000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 1606.8, "quote_volume": 29.912734, "trades": 3, "taker_buy_volume": 1018.6, "taker_buy_quote": 18.966332}, {"ts": 1773394860000, "open": 0.01861, "high": 0.01862, "low": 0.0186, "close": 0.01862, "volume": 38578.1, "quote_volume": 718.020476, "trades": 9, "taker_buy_volume": 24330.0, "taker_buy_quote": 453.003171}, {"ts": 1773394920000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394980000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395040000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395100000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 1266.9, "quote_volume": 23.586686, "trades": 3, "taker_buy_volume": 967.7, "taker_buy_quote": 18.018574}, {"ts": 1773395160000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 2032.7, "quote_volume": 37.839248, "trades": 4, "taker_buy_volume": 1070.1, "taker_buy_quote": 19.925262}, {"ts": 1773395220000, "open": 0.01862, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 2147.3, "quote_volume": 39.977382, "trades": 4, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.026244}, {"ts": 1773395280000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 909.1, "quote_volume": 16.918351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395340000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395400000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395460000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395520000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395580000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395640000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395700000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395760000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395820000, "open": 0.01861, "high": 0.01861, "low": 0.01856, "close": 0.01858, "volume": 35898.6, "quote_volume": 666.835304, "trades": 18, "taker_buy_volume": 17285.1, "taker_buy_quote": 320.984679}, {"ts": 1773395880000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 1929.0, "quote_volume": 35.852712, "trades": 2, "taker_buy_volume": 594.6, "taker_buy_quote": 11.05956}, {"ts": 1773395940000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1690.4, "quote_volume": 31.424536, "trades": 1, "taker_buy_volume": 1690.4, "taker_buy_quote": 31.424536}, {"ts": 1773396000000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3793.2, "quote_volume": 70.439724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396060000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01854, "volume": 45580.4, "quote_volume": 845.456599, "trades": 8, "taker_buy_volume": 2305.9, "taker_buy_quote": 42.754445}, {"ts": 1773396120000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396180000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 500.0, "quote_volume": 9.28, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.28}, {"ts": 1773396240000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396300000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396360000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396420000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 799.9, "quote_volume": 14.838145, "trades": 1, "taker_buy_volume": 799.9, "taker_buy_quote": 14.838145}, {"ts": 1773396480000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 291.9, "quote_volume": 5.411826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396540000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 509.6, "quote_volume": 9.447984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396600000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396660000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396720000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 5208.0, "quote_volume": 96.6084, "trades": 1, "taker_buy_volume": 5208.0, "taker_buy_quote": 96.6084}, {"ts": 1773396780000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396840000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396900000, "open": 0.01855, "high": 0.01858, "low": 0.01855, "close": 0.01858, "volume": 21354.9, "quote_volume": 396.601984, "trades": 4, "taker_buy_volume": 21354.9, "taker_buy_quote": 396.601984}, {"ts": 1773396960000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1131.9, "quote_volume": 20.996745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397020000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2278.2, "quote_volume": 42.26061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397080000, "open": 0.01857, "high": 0.01858, "low": 0.01855, "close": 0.01855, "volume": 12009.4, "quote_volume": 223.035773, "trades": 4, "taker_buy_volume": 10509.4, "taker_buy_quote": 195.210773}, {"ts": 1773397140000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397200000, "open": 0.01857, "high": 0.01857, "low": 0.01854, "close": 0.01854, "volume": 30655.0, "quote_volume": 569.048193, "trades": 7, "taker_buy_volume": 20407.9, "taker_buy_quote": 378.974703}, {"ts": 1773397260000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 49244.2, "quote_volume": 913.924724, "trades": 7, "taker_buy_volume": 43169.2, "taker_buy_quote": 801.172724}, {"ts": 1773397320000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397380000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397440000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 2000.0, "quote_volume": 37.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397500000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 2278.1, "quote_volume": 42.281536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397560000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1500.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397620000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397680000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 1078.5, "quote_volume": 20.021036, "trades": 3, "taker_buy_volume": 594.6, "taker_buy_quote": 11.041722}, {"ts": 1773397740000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397800000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 2000.0, "quote_volume": 37.12, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.12}, {"ts": 1773397860000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397920000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 582.1, "quote_volume": 10.803776, "trades": 1, "taker_buy_volume": 582.1, "taker_buy_quote": 10.803776}, {"ts": 1773397980000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398040000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 2890.6, "quote_volume": 53.678442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398100000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398160000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 1456.8, "quote_volume": 27.043047, "trades": 3, "taker_buy_volume": 1456.8, "taker_buy_quote": 27.043047}, {"ts": 1773398220000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 483.9, "quote_volume": 8.976345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398280000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 648.3, "quote_volume": 12.025965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398340000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 435.3, "quote_volume": 8.070462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398400000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398460000, "open": 0.01855, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 1805.1, "quote_volume": 33.503511, "trades": 2, "taker_buy_volume": 945.3, "taker_buy_quote": 17.554221}, {"ts": 1773398520000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 44867.4, "quote_volume": 832.241893, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398580000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 2810.4, "quote_volume": 52.101486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398640000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 432.4, "quote_volume": 8.016696, "trades": 1, "taker_buy_volume": 432.4, "taker_buy_quote": 8.016696}, {"ts": 1773398700000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 6949.2, "quote_volume": 128.838168, "trades": 3, "taker_buy_volume": 6949.2, "taker_buy_quote": 128.838168}, {"ts": 1773398760000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 3503.8, "quote_volume": 64.948196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398820000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 6075.0, "quote_volume": 112.6305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398880000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 6075.0, "quote_volume": 112.6305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398940000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 16096.9, "quote_volume": 298.697714, "trades": 3, "taker_buy_volume": 16096.9, "taker_buy_quote": 298.697714}, {"ts": 1773399000000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 5378.8, "quote_volume": 99.669164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399060000, "open": 0.01853, "high": 0.01853, "low": 0.01849, "close": 0.01849, "volume": 754145.1, "quote_volume": 13972.970975, "trades": 33, "taker_buy_volume": 2114.2, "taker_buy_quote": 39.102374}, {"ts": 1773399120000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 2248.6, "quote_volume": 41.566312, "trades": 4, "taker_buy_volume": 1218.4, "taker_buy_quote": 22.528216}, {"ts": 1773399180000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1413.0, "quote_volume": 26.1405, "trades": 3, "taker_buy_volume": 1413.0, "taker_buy_quote": 26.1405}, {"ts": 1773399240000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1021.5, "quote_volume": 18.887535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399300000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 27614.3, "quote_volume": 510.297644, "trades": 6, "taker_buy_volume": 26641.4, "taker_buy_quote": 492.328181}, {"ts": 1773399360000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1462.1, "quote_volume": 27.034229, "trades": 3, "taker_buy_volume": 1462.1, "taker_buy_quote": 27.034229}, {"ts": 1773399420000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1708.2, "quote_volume": 31.6017, "trades": 3, "taker_buy_volume": 1708.2, "taker_buy_quote": 31.6017}, {"ts": 1773399480000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1467.4, "quote_volume": 27.1469, "trades": 3, "taker_buy_volume": 1467.4, "taker_buy_quote": 27.1469}, {"ts": 1773399540000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2411.4, "quote_volume": 44.6109, "trades": 4, "taker_buy_volume": 2411.4, "taker_buy_quote": 44.6109}, {"ts": 1773399600000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2949.4, "quote_volume": 54.555601, "trades": 6, "taker_buy_volume": 2119.5, "taker_buy_quote": 39.21075}, {"ts": 1773399660000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 4220.3, "quote_volume": 78.038782, "trades": 2, "taker_buy_volume": 4220.3, "taker_buy_quote": 78.038782}, {"ts": 1773399720000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1027.4, "quote_volume": 19.0069, "trades": 2, "taker_buy_volume": 543.5, "taker_buy_quote": 10.05475}, {"ts": 1773399780000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 591.4, "quote_volume": 10.934986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399840000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 3283.2, "quote_volume": 60.706368, "trades": 2, "taker_buy_volume": 2745.6, "taker_buy_quote": 50.766144}, {"ts": 1773399900000, "open": 0.01851, "high": 0.01854, "low": 0.0185, "close": 0.01852, "volume": 36952.7, "quote_volume": 684.220662, "trades": 10, "taker_buy_volume": 34252.6, "taker_buy_quote": 634.26021}, {"ts": 1773399960000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400020000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 646.9, "quote_volume": 11.987057, "trades": 1, "taker_buy_volume": 646.9, "taker_buy_quote": 11.987057}, {"ts": 1773400080000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 6075.0, "quote_volume": 112.56975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400140000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400200000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 41787.7, "quote_volume": 774.190856, "trades": 6, "taker_buy_volume": 28265.2, "taker_buy_quote": 523.754156}, {"ts": 1773400260000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400320000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 2528.4, "quote_volume": 46.790469, "trades": 5, "taker_buy_volume": 324.1, "taker_buy_quote": 5.999091}, {"ts": 1773400380000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2483.9, "quote_volume": 45.95215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400440000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 24657.0, "quote_volume": 456.396317, "trades": 5, "taker_buy_volume": 24181.7, "taker_buy_quote": 447.603267}, {"ts": 1773400500000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 591.4, "quote_volume": 10.9409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400560000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1720.4, "quote_volume": 31.81611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400620000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1935.4, "quote_volume": 35.785546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400680000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400740000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1129.0, "quote_volume": 20.8865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400800000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400860000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 3524.4, "quote_volume": 65.190531, "trades": 4, "taker_buy_volume": 597.8, "taker_buy_quote": 11.0593}, {"ts": 1773400920000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400980000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2500.1, "quote_volume": 46.25185, "trades": 5, "taker_buy_volume": 2500.1, "taker_buy_quote": 46.25185}, {"ts": 1773401040000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1462.7, "quote_volume": 27.05995, "trades": 3, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.1031}, {"ts": 1773401100000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401160000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 6837.2, "quote_volume": 126.495822, "trades": 5, "taker_buy_volume": 6837.2, "taker_buy_quote": 126.495822}, {"ts": 1773401220000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 48148.4, "quote_volume": 889.8907, "trades": 8, "taker_buy_volume": 434.8, "taker_buy_quote": 8.039452}, {"ts": 1773401280000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 978.2, "quote_volume": 18.091809, "trades": 2, "taker_buy_volume": 978.2, "taker_buy_quote": 18.091809}, {"ts": 1773401340000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 32164.5, "quote_volume": 595.04325, "trades": 8, "taker_buy_volume": 32164.5, "taker_buy_quote": 595.04325}, {"ts": 1773401400000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 1514.1, "quote_volume": 28.016255, "trades": 3, "taker_buy_volume": 1084.0, "taker_buy_quote": 20.059405}, {"ts": 1773401460000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 18964.8, "quote_volume": 350.488475, "trades": 6, "taker_buy_volume": 6564.1, "taker_buy_quote": 121.31435}, {"ts": 1773401520000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 8248.9, "quote_volume": 152.461411, "trades": 6, "taker_buy_volume": 8248.9, "taker_buy_quote": 152.461411}, {"ts": 1773401580000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01848, "volume": 28132.2, "quote_volume": 520.030986, "trades": 11, "taker_buy_volume": 27537.6, "taker_buy_quote": 509.048724}, {"ts": 1773401640000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01848, "volume": 31524.2, "quote_volume": 582.561265, "trades": 9, "taker_buy_volume": 29950.8, "taker_buy_quote": 553.500567}, {"ts": 1773401700000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 4310.0, "quote_volume": 79.616569, "trades": 7, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.085912}, {"ts": 1773401760000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 2460.9, "quote_volume": 45.484345, "trades": 5, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.142089}, {"ts": 1773401820000, "open": 0.01848, "high": 0.01848, "low": 0.01846, "close": 0.01846, "volume": 3422.6, "quote_volume": 63.224694, "trades": 6, "taker_buy_volume": 1521.8, "taker_buy_quote": 28.122864}, {"ts": 1773401880000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 2989.1, "quote_volume": 55.222264, "trades": 6, "taker_buy_volume": 2989.1, "taker_buy_quote": 55.222264}, {"ts": 1773401940000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 2554.3, "quote_volume": 47.203464, "trades": 5, "taker_buy_volume": 2554.3, "taker_buy_quote": 47.203464}, {"ts": 1773402000000, "open": 0.01848, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 2606.0, "quote_volume": 48.14915, "trades": 6, "taker_buy_volume": 2119.5, "taker_buy_quote": 39.16836}, {"ts": 1773402060000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 2554.3, "quote_volume": 47.199116, "trades": 5, "taker_buy_volume": 2554.3, "taker_buy_quote": 47.199116}, {"ts": 1773402120000, "open": 0.01848, "high": 0.01848, "low": 0.01846, "close": 0.01846, "volume": 2178.8, "quote_volume": 40.235322, "trades": 4, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.07647}, {"ts": 1773402180000, "open": 0.01847, "high": 0.01847, "low": 0.01843, "close": 0.01843, "volume": 123011.7, "quote_volume": 2268.591807, "trades": 24, "taker_buy_volume": 50660.0, "taker_buy_quote": 934.476109}, {"ts": 1773402240000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01844, "volume": 5703.8, "quote_volume": 105.209165, "trades": 5, "taker_buy_volume": 4136.3, "taker_buy_quote": 76.314735}, {"ts": 1773402300000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 3089.8, "quote_volume": 57.002542, "trades": 6, "taker_buy_volume": 1630.4, "taker_buy_quote": 30.091206}, {"ts": 1773402360000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402420000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 5995.6, "quote_volume": 110.498908, "trades": 1, "taker_buy_volume": 5995.6, "taker_buy_quote": 110.498908}, {"ts": 1773402480000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 2898.6, "quote_volume": 53.47917, "trades": 2, "taker_buy_volume": 2898.6, "taker_buy_quote": 53.47917}, {"ts": 1773402540000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1053.2, "quote_volume": 19.43154, "trades": 1, "taker_buy_volume": 1053.2, "taker_buy_quote": 19.43154}, {"ts": 1773402600000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1154.6, "quote_volume": 21.30237, "trades": 2, "taker_buy_volume": 1154.6, "taker_buy_quote": 21.30237}, {"ts": 1773402660000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402720000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 24522.3, "quote_volume": 452.375085, "trades": 12, "taker_buy_volume": 10727.4, "taker_buy_quote": 197.92053}, {"ts": 1773402780000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 2702.6, "quote_volume": 49.808918, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402840000, "open": 0.01843, "high": 0.01846, "low": 0.01842, "close": 0.01843, "volume": 10529.6, "quote_volume": 194.241925, "trades": 9, "taker_buy_volume": 9003.1, "taker_buy_quote": 166.1148}, {"ts": 1773402900000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01844, "volume": 22614.4, "quote_volume": 417.016043, "trades": 9, "taker_buy_volume": 21261.8, "taker_buy_quote": 392.08276}, {"ts": 1773402960000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 3798.7, "quote_volume": 70.043163, "trades": 3, "taker_buy_volume": 893.6, "taker_buy_quote": 16.477984}, {"ts": 1773403020000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 2842.2, "quote_volume": 52.394493, "trades": 5, "taker_buy_volume": 1274.7, "taker_buy_quote": 23.505468}, {"ts": 1773403080000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 432.4, "quote_volume": 7.969132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403140000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403200000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403260000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403320000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 36910.4, "quote_volume": 681.972526, "trades": 10, "taker_buy_volume": 36910.4, "taker_buy_quote": 681.972526}, {"ts": 1773403380000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 5381.4, "quote_volume": 99.5559, "trades": 3, "taker_buy_volume": 4558.2, "taker_buy_quote": 84.3267}, {"ts": 1773403440000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 2813.9, "quote_volume": 52.063064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403500000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01851, "volume": 2761.8, "quote_volume": 51.131869, "trades": 4, "taker_buy_volume": 1686.5, "taker_buy_quote": 31.23398}, {"ts": 1773403560000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 48624.7, "quote_volume": 899.529837, "trades": 10, "taker_buy_volume": 489.1, "taker_buy_quote": 9.053241}, {"ts": 1773403620000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 5269.0, "quote_volume": 97.460908, "trades": 5, "taker_buy_volume": 3709.8, "taker_buy_quote": 68.6313}, {"ts": 1773403680000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2421.5, "quote_volume": 44.787404, "trades": 5, "taker_buy_volume": 1386.9, "taker_buy_quote": 25.65765}, {"ts": 1773403740000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 13153.9, "quote_volume": 243.458259, "trades": 4, "taker_buy_volume": 12132.4, "taker_buy_quote": 224.570724}, {"ts": 1773403800000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1032.6, "quote_volume": 19.1031, "trades": 2, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.1031}, {"ts": 1773403860000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1141.3, "quote_volume": 21.11405, "trades": 2, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.11405}, {"ts": 1773403920000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2065.2, "quote_volume": 38.2062, "trades": 4, "taker_buy_volume": 2065.2, "taker_buy_quote": 38.2062}, {"ts": 1773403980000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 923.9, "quote_volume": 17.09215, "trades": 2, "taker_buy_volume": 923.9, "taker_buy_quote": 17.09215}, {"ts": 1773404040000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 978.2, "quote_volume": 18.0967, "trades": 2, "taker_buy_volume": 978.2, "taker_buy_quote": 18.0967}, {"ts": 1773404100000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1087.0, "quote_volume": 20.1095, "trades": 2, "taker_buy_volume": 1087.0, "taker_buy_quote": 20.1095}, {"ts": 1773404160000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1625.7, "quote_volume": 30.07545, "trades": 3, "taker_buy_volume": 1195.6, "taker_buy_quote": 22.1186}, {"ts": 1773404220000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1027.4, "quote_volume": 19.0069, "trades": 2, "taker_buy_volume": 543.5, "taker_buy_quote": 10.05475}, {"ts": 1773404280000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 11119.5, "quote_volume": 205.660305, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404340000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 5343.8, "quote_volume": 98.893308, "trades": 4, "taker_buy_volume": 4322.3, "taker_buy_quote": 80.005773}, {"ts": 1773404400000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 2045.3, "quote_volume": 37.852589, "trades": 4, "taker_buy_volume": 432.4, "taker_buy_quote": 8.003724}, {"ts": 1773404460000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01852, "volume": 26518.0, "quote_volume": 491.17393, "trades": 7, "taker_buy_volume": 25550.4, "taker_buy_quote": 473.258278}, {"ts": 1773404520000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 11837.2, "quote_volume": 219.116249, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404580000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 1075.3, "quote_volume": 19.909717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404640000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 7751.2, "quote_volume": 143.482334, "trades": 6, "taker_buy_volume": 6837.2, "taker_buy_quote": 126.564194}, {"ts": 1773404700000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 95266.9, "quote_volume": 1761.762638, "trades": 18, "taker_buy_volume": 12150.0, "taker_buy_quote": 224.6535}, {"ts": 1773404760000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1467.4, "quote_volume": 27.1469, "trades": 3, "taker_buy_volume": 1467.4, "taker_buy_quote": 27.1469}, {"ts": 1773404820000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2095.7, "quote_volume": 38.77045, "trades": 4, "taker_buy_volume": 2095.7, "taker_buy_quote": 38.77045}, {"ts": 1773404880000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1087.0, "quote_volume": 20.1095, "trades": 2, "taker_buy_volume": 1087.0, "taker_buy_quote": 20.1095}, {"ts": 1773404940000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1739.1, "quote_volume": 32.17335, "trades": 3, "taker_buy_volume": 1739.1, "taker_buy_quote": 32.17335}, {"ts": 1773405000000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 10606.4, "quote_volume": 196.26929, "trades": 9, "taker_buy_volume": 5517.4, "taker_buy_quote": 102.0719}, {"ts": 1773405060000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1559.1, "quote_volume": 28.84335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405120000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01851, "volume": 13010.7, "quote_volume": 240.874697, "trades": 5, "taker_buy_volume": 11505.3, "taker_buy_quote": 213.018883}, {"ts": 1773405180000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 483.9, "quote_volume": 8.961828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405240000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 1612.9, "quote_volume": 29.839725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405300000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1182.8, "quote_volume": 21.8818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405360000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 967.7, "quote_volume": 17.906751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405420000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1451.6, "quote_volume": 26.869116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405480000, "open": 0.01851, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 7580.0, "quote_volume": 140.315636, "trades": 7, "taker_buy_volume": 2539.2, "taker_buy_quote": 47.023269}, {"ts": 1773405540000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 268.6, "quote_volume": 4.974472, "trades": 1, "taker_buy_volume": 268.6, "taker_buy_quote": 4.974472}, {"ts": 1773405600000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 7575.0, "quote_volume": 140.21325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405660000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405720000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1297.2, "quote_volume": 24.011172, "trades": 3, "taker_buy_volume": 432.4, "taker_buy_quote": 8.003724}, {"ts": 1773405780000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 918.9, "quote_volume": 17.008839, "trades": 2, "taker_buy_volume": 918.9, "taker_buy_quote": 17.008839}, {"ts": 1773405840000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 591.4, "quote_volume": 10.946814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405900000, "open": 0.01851, "high": 0.01855, "low": 0.01851, "close": 0.01855, "volume": 22949.9, "quote_volume": 425.311901, "trades": 4, "taker_buy_volume": 20622.4, "taker_buy_quote": 382.229876}, {"ts": 1773405960000, "open": 0.01853, "high": 0.01856, "low": 0.01853, "close": 0.01855, "volume": 15601.4, "quote_volume": 289.486323, "trades": 7, "taker_buy_volume": 13923.0, "taker_buy_quote": 258.385571}, {"ts": 1773406020000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406080000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 9117.2, "quote_volume": 169.397576, "trades": 4, "taker_buy_volume": 9117.2, "taker_buy_quote": 169.397576}, {"ts": 1773406140000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406200000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406260000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1043.9, "quote_volume": 19.385223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406320000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1668.4, "quote_volume": 30.965504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406380000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2729.4, "quote_volume": 50.63037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406440000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406500000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01857, "volume": 24712.3, "quote_volume": 458.771182, "trades": 5, "taker_buy_volume": 3229.5, "taker_buy_quote": 59.998725}, {"ts": 1773406560000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 6561.5, "quote_volume": 121.91267, "trades": 4, "taker_buy_volume": 486.5, "taker_buy_quote": 9.03917}, {"ts": 1773406620000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 8170.9, "quote_volume": 151.815322, "trades": 3, "taker_buy_volume": 8170.9, "taker_buy_quote": 151.815322}, {"ts": 1773406680000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 6075.0, "quote_volume": 112.8735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406740000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406800000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406860000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406920000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 6075.0, "quote_volume": 112.8735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406980000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 12150.0, "quote_volume": 225.504, "trades": 5, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.752}, {"ts": 1773407040000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407100000, "open": 0.01858, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 5031.6, "quote_volume": 93.486619, "trades": 3, "taker_buy_volume": 4440.2, "taker_buy_quote": 82.504321}, {"ts": 1773407160000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 4071.6, "quote_volume": 75.686688, "trades": 2, "taker_buy_volume": 3636.0, "taker_buy_quote": 67.59324}, {"ts": 1773407220000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 1041.5, "quote_volume": 19.357843, "trades": 2, "taker_buy_volume": 677.3, "taker_buy_quote": 12.591007}, {"ts": 1773407280000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 11791.5, "quote_volume": 219.214135, "trades": 3, "taker_buy_volume": 11791.5, "taker_buy_quote": 219.214135}, {"ts": 1773407340000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.01862, "volume": 11724.1, "quote_volume": 218.080088, "trades": 4, "taker_buy_volume": 11724.1, "taker_buy_quote": 218.080088}, {"ts": 1773407400000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 4307.7, "quote_volume": 80.166297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407460000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407520000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407580000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1065.5, "quote_volume": 19.8183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407640000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407700000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 7045.4, "quote_volume": 131.04444, "trades": 5, "taker_buy_volume": 970.4, "taker_buy_quote": 18.04944}, {"ts": 1773407760000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 8199.0, "quote_volume": 152.481222, "trades": 8, "taker_buy_volume": 6181.2, "taker_buy_quote": 114.97032}, {"ts": 1773407820000, "open": 0.01862, "high": 0.01865, "low": 0.0186, "close": 0.01865, "volume": 31528.5, "quote_volume": 587.254665, "trades": 20, "taker_buy_volume": 30075.7, "taker_buy_quote": 560.226671}, {"ts": 1773407880000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 5140.8, "quote_volume": 95.927328, "trades": 2, "taker_buy_volume": 5140.8, "taker_buy_quote": 95.927328}, {"ts": 1773407940000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01867, "volume": 15055.4, "quote_volume": 281.023568, "trades": 6, "taker_buy_volume": 15055.4, "taker_buy_quote": 281.023568}, {"ts": 1773408000000, "open": 0.01872, "high": 0.01899, "low": 0.01872, "close": 0.01877, "volume": 707690.5, "quote_volume": 13313.150681, "trades": 110, "taker_buy_volume": 561450.5, "taker_buy_quote": 10565.070311}, {"ts": 1773408060000, "open": 0.01878, "high": 0.01878, "low": 0.01875, "close": 0.01878, "volume": 38011.4, "quote_volume": 713.155995, "trades": 18, "taker_buy_volume": 865.5, "taker_buy_quote": 16.25409}, {"ts": 1773408120000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 1123.0, "quote_volume": 21.10117, "trades": 2, "taker_buy_volume": 1123.0, "taker_buy_quote": 21.10117}, {"ts": 1773408180000, "open": 0.01876, "high": 0.01876, "low": 0.01863, "close": 0.01871, "volume": 1168028.7, "quote_volume": 21843.246657, "trades": 100, "taker_buy_volume": 89452.9, "taker_buy_quote": 1674.623852}, {"ts": 1773408240000, "open": 0.01868, "high": 0.01869, "low": 0.01863, "close": 0.01866, "volume": 103236.6, "quote_volume": 1926.506806, "trades": 24, "taker_buy_volume": 71971.8, "taker_buy_quote": 1343.225244}, {"ts": 1773408300000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 1364.1, "quote_volume": 25.421829, "trades": 2, "taker_buy_volume": 864.6, "taker_buy_quote": 16.116144}, {"ts": 1773408360000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408420000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 352.0, "quote_volume": 6.56832, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 6.56832}, {"ts": 1773408480000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408540000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408600000, "open": 0.01868, "high": 0.0188, "low": 0.01868, "close": 0.01873, "volume": 476199.2, "quote_volume": 8919.860767, "trades": 70, "taker_buy_volume": 270374.3, "taker_buy_quote": 5064.986253}, {"ts": 1773408660000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408720000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408780000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 479.4, "quote_volume": 8.998338, "trades": 1, "taker_buy_volume": 479.4, "taker_buy_quote": 8.998338}, {"ts": 1773408840000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 6075.0, "quote_volume": 113.967, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 113.967}, {"ts": 1773408900000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408960000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 28186.9, "quote_volume": 527.15578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409020000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 684.2, "quote_volume": 12.808224, "trades": 1, "taker_buy_volume": 684.2, "taker_buy_quote": 12.808224}, {"ts": 1773409080000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 2685.0, "quote_volume": 50.3169, "trades": 2, "taker_buy_volume": 2685.0, "taker_buy_quote": 50.3169}, {"ts": 1773409140000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409200000, "open": 0.01873, "high": 0.01874, "low": 0.01873, "close": 0.01874, "volume": 3633.0, "quote_volume": 68.07206, "trades": 3, "taker_buy_volume": 2133.0, "taker_buy_quote": 39.96206}, {"ts": 1773409260000, "open": 0.01874, "high": 0.01874, "low": 0.01872, "close": 0.01872, "volume": 54549.7, "quote_volume": 1021.704875, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409320000, "open": 0.01874, "high": 0.01874, "low": 0.01872, "close": 0.01873, "volume": 61018.3, "quote_volume": 1142.772399, "trades": 13, "taker_buy_volume": 6075.0, "taker_buy_quote": 113.78475}, {"ts": 1773409380000, "open": 0.01873, "high": 0.01873, "low": 0.01872, "close": 0.01872, "volume": 44618.2, "quote_volume": 835.453548, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409440000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 5431.0, "quote_volume": 101.72263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409500000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409560000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 456.7, "quote_volume": 8.563125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409620000, "open": 0.01876, "high": 0.01876, "low": 0.01875, "close": 0.01876, "volume": 2593.3, "quote_volume": 48.637752, "trades": 4, "taker_buy_volume": 1337.7, "taker_buy_quote": 25.095252}, {"ts": 1773409680000, "open": 0.01874, "high": 0.01875, "low": 0.01874, "close": 0.01875, "volume": 5263.3, "quote_volume": 98.676885, "trades": 2, "taker_buy_volume": 4264.3, "taker_buy_quote": 79.955625}, {"ts": 1773409740000, "open": 0.01872, "high": 0.01872, "low": 0.01871, "close": 0.01871, "volume": 14448.1, "quote_volume": 270.384701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409800000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409860000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 3046.4, "quote_volume": 56.998144, "trades": 1, "taker_buy_volume": 3046.4, "taker_buy_quote": 56.998144}, {"ts": 1773409920000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 3846.2, "quote_volume": 71.92394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409980000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 534.7, "quote_volume": 9.99889, "trades": 1, "taker_buy_volume": 534.7, "taker_buy_quote": 9.99889}, {"ts": 1773410040000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 1125.7, "quote_volume": 21.073104, "trades": 1, "taker_buy_volume": 1125.7, "taker_buy_quote": 21.073104}, {"ts": 1773410100000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 49242.9, "quote_volume": 921.827088, "trades": 13, "taker_buy_volume": 44293.6, "taker_buy_quote": 829.176192}, {"ts": 1773410160000, "open": 0.01872, "high": 0.01872, "low": 0.01871, "close": 0.01872, "volume": 62522.0, "quote_volume": 1170.38821, "trades": 31, "taker_buy_volume": 48627.6, "taker_buy_quote": 910.308672}, {"ts": 1773410220000, "open": 0.01872, "high": 0.01872, "low": 0.0187, "close": 0.01872, "volume": 77083.3, "quote_volume": 1442.942046, "trades": 38, "taker_buy_volume": 52240.9, "taker_buy_quote": 977.949648}, {"ts": 1773410280000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410340000, "open": 0.01872, "high": 0.01873, "low": 0.01872, "close": 0.01873, "volume": 20588.8, "quote_volume": 385.567474, "trades": 9, "taker_buy_volume": 20588.8, "taker_buy_quote": 385.567474}, {"ts": 1773410400000, "open": 0.01877, "high": 0.01881, "low": 0.01877, "close": 0.0188, "volume": 34483.8, "quote_volume": 647.995846, "trades": 10, "taker_buy_volume": 28408.8, "taker_buy_quote": 533.785846}, {"ts": 1773410460000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410520000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410580000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 7056.0, "quote_volume": 132.50187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410640000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410700000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 6075.0, "quote_volume": 114.0885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410760000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410820000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 6075.0, "quote_volume": 114.02775, "trades": 4, "taker_buy_volume": 6075.0, "taker_buy_quote": 114.02775}, {"ts": 1773410880000, "open": 0.01877, "high": 0.01877, "low": 0.01876, "close": 0.01876, "volume": 2563.0, "quote_volume": 48.09514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410940000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 12150.0, "quote_volume": 228.2985, "trades": 2, "taker_buy_volume": 12150.0, "taker_buy_quote": 228.2985}, {"ts": 1773411000000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 12150.0, "quote_volume": 228.35925, "trades": 3, "taker_buy_volume": 12150.0, "taker_buy_quote": 228.35925}, {"ts": 1773411060000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411120000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 6836.5, "quote_volume": 128.46545, "trades": 4, "taker_buy_volume": 6836.5, "taker_buy_quote": 128.46545}, {"ts": 1773411180000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411240000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 12150.0, "quote_volume": 228.35925, "trades": 4, "taker_buy_volume": 12150.0, "taker_buy_quote": 228.35925}, {"ts": 1773411300000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 6075.0, "quote_volume": 114.14925, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 114.14925}, {"ts": 1773411360000, "open": 0.01877, "high": 0.01879, "low": 0.01877, "close": 0.01878, "volume": 23752.0, "quote_volume": 446.00729, "trades": 7, "taker_buy_volume": 12150.0, "taker_buy_quote": 228.23775}, {"ts": 1773411420000, "open": 0.01878, "high": 0.01879, "low": 0.01877, "close": 0.01879, "volume": 39835.5, "quote_volume": 748.277755, "trades": 13, "taker_buy_volume": 27150.0, "taker_buy_quote": 510.0985}, {"ts": 1773411480000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 14674.0, "quote_volume": 275.63847, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411540000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 15000.0, "quote_volume": 281.85, "trades": 7, "taker_buy_volume": 15000.0, "taker_buy_quote": 281.85}, {"ts": 1773411600000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 8600.6, "quote_volume": 161.788288, "trades": 7, "taker_buy_volume": 6330.0, "taker_buy_quote": 119.078302}, {"ts": 1773411660000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 13694.8, "quote_volume": 257.32957, "trades": 5, "taker_buy_volume": 12577.8, "taker_buy_quote": 236.34114}, {"ts": 1773411720000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 2407.5, "quote_volume": 45.261, "trades": 3, "taker_buy_volume": 2407.5, "taker_buy_quote": 45.261}, {"ts": 1773411780000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411840000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 7715.2, "quote_volume": 145.122912, "trades": 4, "taker_buy_volume": 6075.0, "taker_buy_quote": 114.27075}, {"ts": 1773411900000, "open": 0.01882, "high": 0.01885, "low": 0.01882, "close": 0.01885, "volume": 44840.5, "quote_volume": 843.971801, "trades": 8, "taker_buy_volume": 44081.2, "taker_buy_quote": 829.674182}, {"ts": 1773411960000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 1880.8, "quote_volume": 35.396656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412020000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 9712.0, "quote_volume": 182.68272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412080000, "open": 0.01881, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 18751.3, "quote_volume": 352.639567, "trades": 7, "taker_buy_volume": 2077.9, "taker_buy_quote": 39.085299}, {"ts": 1773412140000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412200000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 32197.2, "quote_volume": 605.957486, "trades": 7, "taker_buy_volume": 32197.2, "taker_buy_quote": 605.957486}, {"ts": 1773412260000, "open": 0.01883, "high": 0.01886, "low": 0.01883, "close": 0.01886, "volume": 16707.2, "quote_volume": 314.824398, "trades": 5, "taker_buy_volume": 4557.2, "taker_buy_quote": 85.857648}, {"ts": 1773412320000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 26309.1, "quote_volume": 495.555863, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412380000, "open": 0.01884, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 12608.6, "quote_volume": 237.54073, "trades": 8, "taker_buy_volume": 11656.2, "taker_buy_quote": 219.607038}, {"ts": 1773412440000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 12312.0, "quote_volume": 231.40323, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412500000, "open": 0.01877, "high": 0.01879, "low": 0.01876, "close": 0.01877, "volume": 42341.2, "quote_volume": 794.430278, "trades": 15, "taker_buy_volume": 27084.2, "taker_buy_quote": 508.139868}, {"ts": 1773412560000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 3862.0, "quote_volume": 72.4125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412620000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 4557.6, "quote_volume": 85.546152, "trades": 2, "taker_buy_volume": 4557.6, "taker_buy_quote": 85.546152}, {"ts": 1773412680000, "open": 0.01878, "high": 0.01879, "low": 0.01876, "close": 0.01876, "volume": 20857.4, "quote_volume": 391.758332, "trades": 7, "taker_buy_volume": 20294.2, "taker_buy_quote": 381.1927}, {"ts": 1773412740000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 1856.2, "quote_volume": 34.877998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412800000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 6365.0, "quote_volume": 119.59545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412860000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 14078.5, "quote_volume": 264.60163, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 18.8}, {"ts": 1773412920000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 425.5, "quote_volume": 8.003655, "trades": 1, "taker_buy_volume": 425.5, "taker_buy_quote": 8.003655}, {"ts": 1773412980000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 1773.0, "quote_volume": 33.29694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413040000, "open": 0.01877, "high": 0.01877, "low": 0.01875, "close": 0.01875, "volume": 10293.7, "quote_volume": 193.016501, "trades": 3, "taker_buy_volume": 481.3, "taker_buy_quote": 9.034001}, {"ts": 1773413100000, "open": 0.01877, "high": 0.01881, "low": 0.01877, "close": 0.01881, "volume": 55674.9, "quote_volume": 1046.096343, "trades": 14, "taker_buy_volume": 52768.1, "taker_buy_quote": 991.419435}, {"ts": 1773413160000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 3984.9, "quote_volume": 74.91612, "trades": 3, "taker_buy_volume": 3984.9, "taker_buy_quote": 74.91612}, {"ts": 1773413220000, "open": 0.0188, "high": 0.01889, "low": 0.0188, "close": 0.01887, "volume": 85194.1, "quote_volume": 1605.735345, "trades": 21, "taker_buy_volume": 68176.9, "taker_buy_quote": 1284.897081}, {"ts": 1773413280000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 12553.9, "quote_volume": 236.810545, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413340000, "open": 0.01883, "high": 0.01885, "low": 0.01881, "close": 0.01881, "volume": 25904.6, "quote_volume": 487.675888, "trades": 14, "taker_buy_volume": 7955.6, "taker_buy_quote": 149.90231}, {"ts": 1773413400000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.01881, "volume": 4378.7, "quote_volume": 82.346121, "trades": 4, "taker_buy_volume": 2656.1, "taker_buy_quote": 49.961241}, {"ts": 1773413460000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413520000, "open": 0.01878, "high": 0.01881, "low": 0.01878, "close": 0.01881, "volume": 32039.3, "quote_volume": 602.089157, "trades": 17, "taker_buy_volume": 25964.3, "taker_buy_quote": 488.000657}, {"ts": 1773413580000, "open": 0.01879, "high": 0.0188, "low": 0.01877, "close": 0.01877, "volume": 28064.7, "quote_volume": 526.977862, "trades": 12, "taker_buy_volume": 6443.7, "taker_buy_quote": 121.023382}, {"ts": 1773413640000, "open": 0.01877, "high": 0.01881, "low": 0.01877, "close": 0.01877, "volume": 5525.9, "quote_volume": 103.799502, "trades": 7, "taker_buy_volume": 962.6, "taker_buy_quote": 18.106506}, {"ts": 1773413700000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 957.4, "quote_volume": 17.975717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413760000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 20268.2, "quote_volume": 381.024858, "trades": 3, "taker_buy_volume": 3664.1, "taker_buy_quote": 68.88508}, {"ts": 1773413820000, "open": 0.01876, "high": 0.01885, "low": 0.01876, "close": 0.01883, "volume": 159112.9, "quote_volume": 2993.292095, "trades": 28, "taker_buy_volume": 146462.0, "taker_buy_quote": 2755.079543}, {"ts": 1773413880000, "open": 0.01882, "high": 0.01882, "low": 0.0188, "close": 0.01881, "volume": 28950.0, "quote_volume": 544.54478, "trades": 11, "taker_buy_volume": 14476.0, "taker_buy_quote": 272.29356}, {"ts": 1773413940000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 13683.0, "quote_volume": 257.51406, "trades": 2, "taker_buy_volume": 13683.0, "taker_buy_quote": 257.51406}, {"ts": 1773414000000, "open": 0.01883, "high": 0.01886, "low": 0.01883, "close": 0.01885, "volume": 53749.7, "quote_volume": 1012.656208, "trades": 9, "taker_buy_volume": 32984.7, "taker_buy_quote": 621.347508}, {"ts": 1773414060000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01884, "volume": 31942.4, "quote_volume": 601.457318, "trades": 14, "taker_buy_volume": 7959.8, "taker_buy_quote": 149.901882}, {"ts": 1773414120000, "open": 0.01883, "high": 0.01883, "low": 0.01881, "close": 0.01881, "volume": 30560.6, "quote_volume": 575.109816, "trades": 8, "taker_buy_volume": 7553.0, "taker_buy_quote": 142.22299}, {"ts": 1773414180000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 32230.1, "quote_volume": 606.333522, "trades": 6, "taker_buy_volume": 32230.1, "taker_buy_quote": 606.333522}, {"ts": 1773414240000, "open": 0.01884, "high": 0.01887, "low": 0.01884, "close": 0.01887, "volume": 19963.0, "quote_volume": 376.31598, "trades": 9, "taker_buy_volume": 13644.5, "taker_buy_quote": 257.214362}, {"ts": 1773414300000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01886, "volume": 13610.1, "quote_volume": 256.813488, "trades": 6, "taker_buy_volume": 957.4, "taker_buy_quote": 18.075712}, {"ts": 1773414360000, "open": 0.01888, "high": 0.01889, "low": 0.01887, "close": 0.01888, "volume": 19711.3, "quote_volume": 372.201959, "trades": 7, "taker_buy_volume": 18282.7, "taker_buy_quote": 345.234753}, {"ts": 1773414420000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 3568.0, "quote_volume": 67.39952, "trades": 1, "taker_buy_volume": 3568.0, "taker_buy_quote": 67.39952}, {"ts": 1773414480000, "open": 0.0189, "high": 0.01897, "low": 0.0189, "close": 0.01894, "volume": 57032.8, "quote_volume": 1080.188272, "trades": 15, "taker_buy_volume": 21255.2, "taker_buy_quote": 402.66907}, {"ts": 1773414540000, "open": 0.01896, "high": 0.01898, "low": 0.01896, "close": 0.01898, "volume": 20961.1, "quote_volume": 397.756294, "trades": 10, "taker_buy_volume": 17697.2, "taker_buy_quote": 335.87275}, {"ts": 1773414600000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01899, "volume": 24034.7, "quote_volume": 456.252901, "trades": 7, "taker_buy_volume": 24034.7, "taker_buy_quote": 456.252901}, {"ts": 1773414660000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1375.7, "quote_volume": 26.124543, "trades": 3, "taker_buy_volume": 1375.7, "taker_buy_quote": 26.124543}, {"ts": 1773414720000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 2278.8, "quote_volume": 43.251624, "trades": 1, "taker_buy_volume": 2278.8, "taker_buy_quote": 43.251624}, {"ts": 1773414780000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 5274.2, "quote_volume": 99.94609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414840000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 6075.0, "quote_volume": 115.12125, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 115.12125}, {"ts": 1773414900000, "open": 0.01897, "high": 0.01897, "low": 0.01895, "close": 0.01896, "volume": 6033.9, "quote_volume": 114.40224, "trades": 5, "taker_buy_volume": 4981.3, "taker_buy_quote": 94.449681}, {"ts": 1773414960000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1000.0, "quote_volume": 18.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415020000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 2473.7, "quote_volume": 46.901352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415080000, "open": 0.01896, "high": 0.01897, "low": 0.01895, "close": 0.01895, "volume": 12907.7, "quote_volume": 244.73416, "trades": 11, "taker_buy_volume": 6836.1, "taker_buy_quote": 129.620067}, {"ts": 1773415140000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 3821.0, "quote_volume": 72.36974, "trades": 2, "taker_buy_volume": 3821.0, "taker_buy_quote": 72.36974}, {"ts": 1773415200000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 5771.1, "quote_volume": 109.339564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415260000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 3496.0, "quote_volume": 66.14432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415320000, "open": 0.01891, "high": 0.01892, "low": 0.01886, "close": 0.01886, "volume": 59322.5, "quote_volume": 1120.577801, "trades": 26, "taker_buy_volume": 7258.5, "taker_buy_quote": 137.257305}, {"ts": 1773415380000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01883, "volume": 3429.0, "quote_volume": 64.59183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415440000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 2539.0, "quote_volume": 47.78398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415500000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 13172.0, "quote_volume": 247.98349, "trades": 6, "taker_buy_volume": 8645.0, "taker_buy_quote": 162.78535}, {"ts": 1773415560000, "open": 0.01882, "high": 0.01882, "low": 0.01878, "close": 0.01878, "volume": 81134.7, "quote_volume": 1525.310559, "trades": 14, "taker_buy_volume": 18108.0, "taker_buy_quote": 340.20501}, {"ts": 1773415620000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 2629.5, "quote_volume": 49.421766, "trades": 5, "taker_buy_volume": 2629.5, "taker_buy_quote": 49.421766}, {"ts": 1773415680000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415740000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 29229.4, "quote_volume": 549.172677, "trades": 5, "taker_buy_volume": 29229.4, "taker_buy_quote": 549.172677}, {"ts": 1773415800000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 1063.3, "quote_volume": 19.98422, "trades": 2, "taker_buy_volume": 481.3, "taker_buy_quote": 9.04844}, {"ts": 1773415860000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415920000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 1034.0, "quote_volume": 19.41852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415980000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416040000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416100000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416160000, "open": 0.01879, "high": 0.01879, "low": 0.01877, "close": 0.01877, "volume": 19005.0, "quote_volume": 356.951735, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416220000, "open": 0.01875, "high": 0.01875, "low": 0.01874, "close": 0.01874, "volume": 3301.7, "quote_volume": 61.888875, "trades": 5, "taker_buy_volume": 372.7, "taker_buy_quote": 6.988125}, {"ts": 1773416280000, "open": 0.01876, "high": 0.01878, "low": 0.01876, "close": 0.01878, "volume": 12816.4, "quote_volume": 240.513822, "trades": 5, "taker_buy_volume": 10264.0, "taker_buy_quote": 192.57975}, {"ts": 1773416340000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416400000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 214717.6, "quote_volume": 4032.396528, "trades": 8, "taker_buy_volume": 180354.9, "taker_buy_quote": 3387.065022}, {"ts": 1773416460000, "open": 0.0188, "high": 0.0188, "low": 0.01877, "close": 0.01877, "volume": 71069.8, "quote_volume": 1334.543086, "trades": 10, "taker_buy_volume": 7731.7, "taker_buy_quote": 145.35596}, {"ts": 1773416520000, "open": 0.01875, "high": 0.01875, "low": 0.01869, "close": 0.0187, "volume": 9974.7, "quote_volume": 186.872127, "trades": 9, "taker_buy_volume": 1200.4, "taker_buy_quote": 22.44139}, {"ts": 1773416580000, "open": 0.0187, "high": 0.01873, "low": 0.0187, "close": 0.01873, "volume": 29548.1, "quote_volume": 552.999617, "trades": 9, "taker_buy_volume": 28377.9, "taker_buy_quote": 531.093473}, {"ts": 1773416640000, "open": 0.01873, "high": 0.01873, "low": 0.01869, "close": 0.01869, "volume": 17968.3, "quote_volume": 336.343642, "trades": 7, "taker_buy_volume": 1179.6, "taker_buy_quote": 22.076198}, {"ts": 1773416700000, "open": 0.01871, "high": 0.01872, "low": 0.01869, "close": 0.01869, "volume": 5160.5, "quote_volume": 96.567637, "trades": 4, "taker_buy_volume": 4628.6, "taker_buy_quote": 86.626426}, {"ts": 1773416760000, "open": 0.01871, "high": 0.01873, "low": 0.01871, "close": 0.01873, "volume": 6557.2, "quote_volume": 122.725212, "trades": 3, "taker_buy_volume": 6557.2, "taker_buy_quote": 122.725212}, {"ts": 1773416820000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416880000, "open": 0.01871, "high": 0.01875, "low": 0.01871, "close": 0.01873, "volume": 42338.9, "quote_volume": 792.760111, "trades": 13, "taker_buy_volume": 41753.8, "taker_buy_quote": 781.801188}, {"ts": 1773416940000, "open": 0.01872, "high": 0.01874, "low": 0.01872, "close": 0.01873, "volume": 7412.5, "quote_volume": 138.833446, "trades": 4, "taker_buy_volume": 6609.8, "taker_buy_quote": 123.806902}, {"ts": 1773417000000, "open": 0.01874, "high": 0.01874, "low": 0.01872, "close": 0.01872, "volume": 1866.4, "quote_volume": 34.966762, "trades": 4, "taker_buy_volume": 1387.7, "taker_buy_quote": 26.005498}, {"ts": 1773417060000, "open": 0.01871, "high": 0.01872, "low": 0.01871, "close": 0.01872, "volume": 2101.5, "quote_volume": 39.335825, "trades": 2, "taker_buy_volume": 1676.0, "taker_buy_quote": 31.37472}, {"ts": 1773417120000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 2055.8, "quote_volume": 38.448808, "trades": 5, "taker_buy_volume": 1305.2, "taker_buy_quote": 24.412588}, {"ts": 1773417180000, "open": 0.01871, "high": 0.01871, "low": 0.01867, "close": 0.01867, "volume": 7356.9, "quote_volume": 137.528828, "trades": 7, "taker_buy_volume": 2088.1, "taker_buy_quote": 39.063512}, {"ts": 1773417240000, "open": 0.01867, "high": 0.01869, "low": 0.01866, "close": 0.01866, "volume": 12742.2, "quote_volume": 237.846718, "trades": 9, "taker_buy_volume": 1309.8, "taker_buy_quote": 24.468838}, {"ts": 1773417300000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 2573.3, "quote_volume": 47.96336, "trades": 2, "taker_buy_volume": 2278.1, "taker_buy_quote": 42.463784}, {"ts": 1773417360000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417420000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1667.5, "quote_volume": 31.098875, "trades": 3, "taker_buy_volume": 1667.5, "taker_buy_quote": 31.098875}, {"ts": 1773417480000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01865, "volume": 1609.7, "quote_volume": 30.009141, "trades": 3, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.050975}, {"ts": 1773417540000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 753.3, "quote_volume": 14.056578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417600000, "open": 0.01868, "high": 0.01872, "low": 0.01868, "close": 0.0187, "volume": 4625.6, "quote_volume": 86.50147, "trades": 7, "taker_buy_volume": 483.9, "taker_buy_quote": 9.058608}, {"ts": 1773417660000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 1007.0, "quote_volume": 18.836234, "trades": 2, "taker_buy_volume": 1007.0, "taker_buy_quote": 18.836234}, {"ts": 1773417720000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 7583.1, "quote_volume": 141.793864, "trades": 5, "taker_buy_volume": 6572.5, "taker_buy_quote": 122.90575}, {"ts": 1773417780000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417840000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 12621.9, "quote_volume": 234.959028, "trades": 6, "taker_buy_volume": 12621.9, "taker_buy_quote": 234.959028}, {"ts": 1773417900000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 10499.8, "quote_volume": 195.269282, "trades": 5, "taker_buy_volume": 7800.0, "taker_buy_quote": 145.08}, {"ts": 1773417960000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 2264.5, "quote_volume": 42.114352, "trades": 4, "taker_buy_volume": 1729.7, "taker_buy_quote": 32.17242}, {"ts": 1773418020000, "open": 0.01859, "high": 0.01862, "low": 0.01859, "close": 0.01861, "volume": 4892.9, "quote_volume": 91.087307, "trades": 7, "taker_buy_volume": 3920.0, "taker_buy_quote": 72.9904}, {"ts": 1773418080000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 427.8, "quote_volume": 7.969914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418140000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 5364.8, "quote_volume": 99.946224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418200000, "open": 0.01862, "high": 0.01862, "low": 0.01856, "close": 0.01859, "volume": 254247.4, "quote_volume": 4724.74342, "trades": 25, "taker_buy_volume": 2924.6, "taker_buy_quote": 54.391106}, {"ts": 1773418260000, "open": 0.01857, "high": 0.01858, "low": 0.01854, "close": 0.01856, "volume": 264013.1, "quote_volume": 4896.37044, "trades": 24, "taker_buy_volume": 159702.3, "taker_buy_quote": 2961.305608}, {"ts": 1773418320000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 9265.6, "quote_volume": 171.976007, "trades": 2, "taker_buy_volume": 647.1, "taker_buy_quote": 12.016647}, {"ts": 1773418380000, "open": 0.01856, "high": 0.01856, "low": 0.01851, "close": 0.01852, "volume": 116581.0, "quote_volume": 2160.882187, "trades": 16, "taker_buy_volume": 19584.7, "taker_buy_quote": 362.708644}, {"ts": 1773418440000, "open": 0.01852, "high": 0.01854, "low": 0.01851, "close": 0.01854, "volume": 68312.9, "quote_volume": 1265.259469, "trades": 10, "taker_buy_volume": 41796.2, "taker_buy_quote": 774.314826}, {"ts": 1773418500000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1314.6, "quote_volume": 24.346392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418560000, "open": 0.01852, "high": 0.01852, "low": 0.01846, "close": 0.01846, "volume": 50939.3, "quote_volume": 942.26881, "trades": 11, "taker_buy_volume": 25332.6, "taker_buy_quote": 468.881426}, {"ts": 1773418620000, "open": 0.01847, "high": 0.01847, "low": 0.01844, "close": 0.01844, "volume": 4428.8, "quote_volume": 81.776154, "trades": 6, "taker_buy_volume": 3455.9, "taker_buy_quote": 63.830473}, {"ts": 1773418680000, "open": 0.01847, "high": 0.01847, "low": 0.01844, "close": 0.01844, "volume": 7658.8, "quote_volume": 141.270499, "trades": 13, "taker_buy_volume": 1570.6, "taker_buy_quote": 29.004091}, {"ts": 1773418740000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 4406.3, "quote_volume": 81.224947, "trades": 3, "taker_buy_volume": 1683.8, "taker_buy_quote": 31.049272}, {"ts": 1773418800000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 17545.3, "quote_volume": 323.366058, "trades": 3, "taker_buy_volume": 17545.3, "taker_buy_quote": 323.366058}, {"ts": 1773418860000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 16279.6, "quote_volume": 300.033028, "trades": 2, "taker_buy_volume": 16279.6, "taker_buy_quote": 300.033028}, {"ts": 1773418920000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1964.6, "quote_volume": 36.266516, "trades": 1, "taker_buy_volume": 1964.6, "taker_buy_quote": 36.266516}, {"ts": 1773418980000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419040000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419100000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419160000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 16930.0, "quote_volume": 311.8506, "trades": 2, "taker_buy_volume": 16930.0, "taker_buy_quote": 311.8506}, {"ts": 1773419220000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 41099.5, "quote_volume": 756.624255, "trades": 7, "taker_buy_volume": 22411.4, "taker_buy_quote": 412.702465}, {"ts": 1773419280000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 8787.9, "quote_volume": 161.960997, "trades": 2, "taker_buy_volume": 8787.9, "taker_buy_quote": 161.960997}, {"ts": 1773419340000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 2394.0, "quote_volume": 44.182656, "trades": 3, "taker_buy_volume": 1864.8, "taker_buy_quote": 34.424208}, {"ts": 1773419400000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01848, "volume": 122740.8, "quote_volume": 2269.258031, "trades": 15, "taker_buy_volume": 74142.5, "taker_buy_quote": 1370.862145}, {"ts": 1773419460000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 151568.3, "quote_volume": 2801.961625, "trades": 29, "taker_buy_volume": 144971.3, "taker_buy_quote": 2680.049065}, {"ts": 1773419520000, "open": 0.01849, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 150534.8, "quote_volume": 2783.736886, "trades": 29, "taker_buy_volume": 145500.8, "taker_buy_quote": 2690.680906}, {"ts": 1773419580000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 2257.0, "quote_volume": 41.743155, "trades": 3, "taker_buy_volume": 2257.0, "taker_buy_quote": 41.743155}, {"ts": 1773419640000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 4679.5, "quote_volume": 86.523955, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419700000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 3152.6, "quote_volume": 58.291574, "trades": 1, "taker_buy_volume": 3152.6, "taker_buy_quote": 58.291574}, {"ts": 1773419760000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 758.0, "quote_volume": 14.01542, "trades": 1, "taker_buy_volume": 758.0, "taker_buy_quote": 14.01542}, {"ts": 1773419820000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 10965.2, "quote_volume": 202.8562, "trades": 8, "taker_buy_volume": 10965.2, "taker_buy_quote": 202.8562}, {"ts": 1773419880000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2391.0, "quote_volume": 44.2335, "trades": 3, "taker_buy_volume": 2391.0, "taker_buy_quote": 44.2335}, {"ts": 1773419940000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 4260.1, "quote_volume": 78.769249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420000000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1170.0, "quote_volume": 21.645, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 21.645}, {"ts": 1773420060000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1612.0, "quote_volume": 29.822, "trades": 4, "taker_buy_volume": 1612.0, "taker_buy_quote": 29.822}, {"ts": 1773420120000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 5429.0, "quote_volume": 100.4365, "trades": 4, "taker_buy_volume": 5429.0, "taker_buy_quote": 100.4365}, {"ts": 1773420180000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 11083.4, "quote_volume": 205.0429, "trades": 3, "taker_buy_volume": 11083.4, "taker_buy_quote": 205.0429}, {"ts": 1773420240000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 28119.3, "quote_volume": 519.765746, "trades": 6, "taker_buy_volume": 5624.9, "taker_buy_quote": 103.96579}, {"ts": 1773420300000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 12797.0, "quote_volume": 236.49503, "trades": 3, "taker_buy_volume": 647.0, "taker_buy_quote": 11.96303}, {"ts": 1773420360000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1638.0, "quote_volume": 30.28662, "trades": 1, "taker_buy_volume": 1638.0, "taker_buy_quote": 30.28662}, {"ts": 1773420420000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420480000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1161.0, "quote_volume": 21.46689, "trades": 3, "taker_buy_volume": 1161.0, "taker_buy_quote": 21.46689}, {"ts": 1773420540000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420600000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420660000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 3068.8, "quote_volume": 56.729856, "trades": 3, "taker_buy_volume": 1843.2, "taker_buy_quote": 34.080768}, {"ts": 1773420720000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2555.4, "quote_volume": 47.249346, "trades": 1, "taker_buy_volume": 2555.4, "taker_buy_quote": 47.249346}, {"ts": 1773420780000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 34617.9, "quote_volume": 639.793161, "trades": 6, "taker_buy_volume": 6228.9, "taker_buy_quote": 115.164441}, {"ts": 1773420840000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 11989.7, "quote_volume": 221.569656, "trades": 5, "taker_buy_volume": 5914.7, "taker_buy_quote": 109.303656}, {"ts": 1773420900000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420960000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 12530.0, "quote_volume": 231.4291, "trades": 6, "taker_buy_volume": 7323.8, "taker_buy_quote": 135.270586}, {"ts": 1773421020000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 6000.0, "quote_volume": 110.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421080000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 11687.7, "quote_volume": 215.7417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421140000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 49411.9, "quote_volume": 912.082924, "trades": 5, "taker_buy_volume": 39163.1, "taker_buy_quote": 722.890076}, {"ts": 1773421200000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 885.8, "quote_volume": 16.340045, "trades": 2, "taker_buy_volume": 589.3, "taker_buy_quote": 10.872585}, {"ts": 1773421260000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 540.5, "quote_volume": 9.96682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421320000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 3630.3, "quote_volume": 66.923335, "trades": 4, "taker_buy_volume": 1690.6, "taker_buy_quote": 31.174664}, {"ts": 1773421380000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421440000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 9811.1, "quote_volume": 181.112906, "trades": 4, "taker_buy_volume": 7536.3, "taker_buy_quote": 139.120098}, {"ts": 1773421500000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 22846.9, "quote_volume": 421.753774, "trades": 5, "taker_buy_volume": 2277.9, "taker_buy_quote": 42.050034}, {"ts": 1773421560000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421620000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 540.5, "quote_volume": 9.97763, "trades": 1, "taker_buy_volume": 540.5, "taker_buy_quote": 9.97763}, {"ts": 1773421680000, "open": 0.01846, "high": 0.01855, "low": 0.01846, "close": 0.01855, "volume": 251205.7, "quote_volume": 4648.234946, "trades": 31, "taker_buy_volume": 249398.1, "taker_buy_quote": 4614.827428}, {"ts": 1773421740000, "open": 0.01857, "high": 0.01872, "low": 0.01857, "close": 0.01872, "volume": 275484.1, "quote_volume": 5136.185848, "trades": 137, "taker_buy_volume": 246773.6, "taker_buy_quote": 4600.013726}, {"ts": 1773421800000, "open": 0.0187, "high": 0.01877, "low": 0.0187, "close": 0.01871, "volume": 42436.5, "quote_volume": 794.572966, "trades": 14, "taker_buy_volume": 34790.0, "taker_buy_quote": 651.43095}, {"ts": 1773421860000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 4572.5, "quote_volume": 85.642925, "trades": 2, "taker_buy_volume": 4572.5, "taker_buy_quote": 85.642925}, {"ts": 1773421920000, "open": 0.01869, "high": 0.0187, "low": 0.01865, "close": 0.01865, "volume": 28726.0, "quote_volume": 536.607, "trades": 8, "taker_buy_volume": 1671.3, "taker_buy_quote": 31.22374}, {"ts": 1773421980000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422040000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422100000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422160000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422220000, "open": 0.01859, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 99226.4, "quote_volume": 1843.637357, "trades": 16, "taker_buy_volume": 47270.1, "taker_buy_quote": 878.074056}, {"ts": 1773422280000, "open": 0.01857, "high": 0.01859, "low": 0.01856, "close": 0.01856, "volume": 50858.9, "quote_volume": 944.014906, "trades": 10, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.074092}, {"ts": 1773422340000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 7156.9, "quote_volume": 132.832064, "trades": 1, "taker_buy_volume": 7156.9, "taker_buy_quote": 132.832064}, {"ts": 1773422400000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 534.8, "quote_volume": 9.941932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422460000, "open": 0.0186, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 7750.6, "quote_volume": 144.00723, "trades": 4, "taker_buy_volume": 1675.6, "taker_buy_quote": 31.13373}, {"ts": 1773422520000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 864.8, "quote_volume": 16.067984, "trades": 2, "taker_buy_volume": 864.8, "taker_buy_quote": 16.067984}, {"ts": 1773422580000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 4030.5, "quote_volume": 74.765775, "trades": 1, "taker_buy_volume": 4030.5, "taker_buy_quote": 74.765775}, {"ts": 1773422640000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 17358.4, "quote_volume": 321.99832, "trades": 2, "taker_buy_volume": 17358.4, "taker_buy_quote": 321.99832}, {"ts": 1773422700000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 7197.6, "quote_volume": 133.28158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422760000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 5364.9, "quote_volume": 99.293358, "trades": 6, "taker_buy_volume": 4413.6, "taker_buy_quote": 81.694308}, {"ts": 1773422820000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 10603.5, "quote_volume": 196.074908, "trades": 11, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.102759}, {"ts": 1773422880000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 6042.3, "quote_volume": 111.7669, "trades": 6, "taker_buy_volume": 5020.8, "taker_buy_quote": 92.879365}, {"ts": 1773422940000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423000000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1505.4, "quote_volume": 27.834846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423060000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 39453.1, "quote_volume": 729.487819, "trades": 8, "taker_buy_volume": 38485.4, "taker_buy_quote": 711.595046}, {"ts": 1773423120000, "open": 0.01849, "high": 0.0185, "low": 0.01847, "close": 0.01847, "volume": 7970.1, "quote_volume": 147.302099, "trades": 6, "taker_buy_volume": 7107.6, "taker_buy_quote": 131.363122}, {"ts": 1773423180000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 8082.7, "quote_volume": 149.386775, "trades": 5, "taker_buy_volume": 7488.1, "taker_buy_quote": 138.398567}, {"ts": 1773423240000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1129.7, "quote_volume": 20.894074, "trades": 2, "taker_buy_volume": 592.1, "taker_buy_quote": 10.95385}, {"ts": 1773423300000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2435.0, "quote_volume": 45.037823, "trades": 5, "taker_buy_volume": 1467.3, "taker_buy_quote": 27.14505}, {"ts": 1773423360000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1032.6, "quote_volume": 19.1031, "trades": 2, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.1031}, {"ts": 1773423420000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1678.9, "quote_volume": 31.048296, "trades": 3, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.108072}, {"ts": 1773423480000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 55606.0, "quote_volume": 1028.820302, "trades": 7, "taker_buy_volume": 55606.0, "taker_buy_quote": 1028.820302}, {"ts": 1773423540000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 3277.4, "quote_volume": 60.664674, "trades": 2, "taker_buy_volume": 2686.0, "taker_buy_quote": 49.71786}, {"ts": 1773423600000, "open": 0.01851, "high": 0.01855, "low": 0.01851, "close": 0.01855, "volume": 102363.0, "quote_volume": 1896.532258, "trades": 16, "taker_buy_volume": 91757.0, "taker_buy_quote": 1700.01788}, {"ts": 1773423660000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423720000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423780000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 4654.4, "quote_volume": 86.125932, "trades": 3, "taker_buy_volume": 2701.2, "taker_buy_quote": 49.9722}, {"ts": 1773423840000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 1456.8, "quote_volume": 26.955691, "trades": 3, "taker_buy_volume": 489.1, "taker_buy_quote": 9.053241}, {"ts": 1773423900000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2634.3, "quote_volume": 48.729174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423960000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 16258.1, "quote_volume": 300.449688, "trades": 5, "taker_buy_volume": 16258.1, "taker_buy_quote": 300.449688}, {"ts": 1773424020000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1032.6, "quote_volume": 19.082448, "trades": 2, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.082448}, {"ts": 1773424080000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 6075.0, "quote_volume": 112.20525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424140000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424200000, "open": 0.01846, "high": 0.01848, "low": 0.01844, "close": 0.01848, "volume": 32617.2, "quote_volume": 601.885062, "trades": 16, "taker_buy_volume": 6833.2, "taker_buy_quote": 126.216786}, {"ts": 1773424260000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 2000.0, "quote_volume": 36.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424320000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424380000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424440000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1612.9, "quote_volume": 29.83865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424500000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1021.5, "quote_volume": 18.887535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424560000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1021.5, "quote_volume": 18.89775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424620000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 1949.9, "quote_volume": 36.047665, "trades": 2, "taker_buy_volume": 1351.3, "taker_buy_quote": 24.985537}, {"ts": 1773424680000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2101.5, "quote_volume": 38.873402, "trades": 4, "taker_buy_volume": 434.8, "taker_buy_quote": 8.039452}, {"ts": 1773424740000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1021.5, "quote_volume": 18.89775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424800000, "open": 0.01851, "high": 0.01854, "low": 0.01851, "close": 0.01853, "volume": 6186.3, "quote_volume": 114.599293, "trades": 7, "taker_buy_volume": 5340.6, "taker_buy_quote": 98.928472}, {"ts": 1773424860000, "open": 0.01856, "high": 0.01864, "low": 0.01856, "close": 0.01863, "volume": 82033.8, "quote_volume": 1525.655563, "trades": 29, "taker_buy_volume": 60449.8, "taker_buy_quote": 1124.024569}, {"ts": 1773424920000, "open": 0.01861, "high": 0.01861, "low": 0.01858, "close": 0.01859, "volume": 37235.6, "quote_volume": 692.195969, "trades": 8, "taker_buy_volume": 918.9, "taker_buy_quote": 17.082351}, {"ts": 1773424980000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 909.1, "quote_volume": 16.900169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425040000, "open": 0.01861, "high": 0.01861, "low": 0.01858, "close": 0.01859, "volume": 2484.2, "quote_volume": 46.201308, "trades": 5, "taker_buy_volume": 1567.6, "taker_buy_quote": 29.16709}, {"ts": 1773425100000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1176.4, "quote_volume": 21.869276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425160000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 1081.0, "quote_volume": 20.112005, "trades": 2, "taker_buy_volume": 1081.0, "taker_buy_quote": 20.112005}, {"ts": 1773425220000, "open": 0.01859, "high": 0.01859, "low": 0.01855, "close": 0.01855, "volume": 18084.4, "quote_volume": 335.572853, "trades": 8, "taker_buy_volume": 1405.3, "taker_buy_quote": 26.114798}, {"ts": 1773425280000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 756.9, "quote_volume": 14.051799, "trades": 2, "taker_buy_volume": 373.5, "taker_buy_quote": 6.935895}, {"ts": 1773425340000, "open": 0.01856, "high": 0.01857, "low": 0.01854, "close": 0.01855, "volume": 3074.7, "quote_volume": 57.063157, "trades": 5, "taker_buy_volume": 2155.8, "taker_buy_quote": 40.023476}, {"ts": 1773425400000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 8282.5, "quote_volume": 153.670073, "trades": 6, "taker_buy_volume": 1729.7, "taker_buy_quote": 32.109719}, {"ts": 1773425460000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 594.6, "quote_volume": 11.02983, "trades": 1, "taker_buy_volume": 594.6, "taker_buy_quote": 11.02983}, {"ts": 1773425520000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1055.4, "quote_volume": 19.556562, "trades": 2, "taker_buy_volume": 1055.4, "taker_buy_quote": 19.556562}, {"ts": 1773425580000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425640000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 572.9, "quote_volume": 10.627295, "trades": 1, "taker_buy_volume": 572.9, "taker_buy_quote": 10.627295}, {"ts": 1773425700000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425760000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425820000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 810.2, "quote_volume": 15.021108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425880000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 5400.4, "quote_volume": 100.015408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425940000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 16647.6, "quote_volume": 307.989202, "trades": 8, "taker_buy_volume": 16217.5, "taker_buy_quote": 300.02375}, {"ts": 1773426000000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 483.9, "quote_volume": 8.966667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426060000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 1021.5, "quote_volume": 18.913879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426120000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 384.1, "quote_volume": 7.113532, "trades": 1, "taker_buy_volume": 384.1, "taker_buy_quote": 7.113532}, {"ts": 1773426180000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 13264.9, "quote_volume": 245.42227, "trades": 5, "taker_buy_volume": 1081.0, "taker_buy_quote": 20.02012}, {"ts": 1773426240000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 5265.0, "quote_volume": 97.487369, "trades": 5, "taker_buy_volume": 3705.8, "taker_buy_quote": 68.631416}, {"ts": 1773426300000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426360000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 537.6, "quote_volume": 9.956352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426420000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426480000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426540000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426600000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426660000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426720000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 1724.2, "quote_volume": 32.027583, "trades": 3, "taker_buy_volume": 1724.2, "taker_buy_quote": 32.027583}, {"ts": 1773426780000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1510.3, "quote_volume": 28.016065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426840000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 327.5, "quote_volume": 6.075125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426900000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 7575.0, "quote_volume": 140.592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426960000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427020000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 629.2, "quote_volume": 11.677952, "trades": 1, "taker_buy_volume": 629.2, "taker_buy_quote": 11.677952}, {"ts": 1773427080000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427140000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427200000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427260000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 538.8, "quote_volume": 10.000128, "trades": 1, "taker_buy_volume": 538.8, "taker_buy_quote": 10.000128}, {"ts": 1773427320000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427380000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 1024.7, "quote_volume": 19.024378, "trades": 2, "taker_buy_volume": 594.6, "taker_buy_quote": 11.041722}, {"ts": 1773427440000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 808.5, "quote_volume": 15.02193, "trades": 1, "taker_buy_volume": 808.5, "taker_buy_quote": 15.02193}, {"ts": 1773427500000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01857, "volume": 3637.4, "quote_volume": 67.542734, "trades": 5, "taker_buy_volume": 594.6, "taker_buy_quote": 11.047668}, {"ts": 1773427560000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427620000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 1905.0, "quote_volume": 35.345033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427680000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427740000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427800000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427860000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1092.0, "quote_volume": 20.2566, "trades": 1, "taker_buy_volume": 1092.0, "taker_buy_quote": 20.2566}, {"ts": 1773427920000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 1074.9, "quote_volume": 19.92327, "trades": 2, "taker_buy_volume": 537.3, "taker_buy_quote": 9.961542}, {"ts": 1773427980000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 698.5, "quote_volume": 12.92225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428040000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428100000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428160000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428220000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 673.6, "quote_volume": 12.481808, "trades": 1, "taker_buy_volume": 673.6, "taker_buy_quote": 12.481808}, {"ts": 1773428280000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428340000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 2278.1, "quote_volume": 42.190412, "trades": 1, "taker_buy_volume": 2278.1, "taker_buy_quote": 42.190412}, {"ts": 1773428400000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 33274.5, "quote_volume": 615.850245, "trades": 6, "taker_buy_volume": 6698.6, "taker_buy_quote": 123.930336}, {"ts": 1773428460000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 537.6, "quote_volume": 9.9456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428520000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428580000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428640000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428700000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 5444.0, "quote_volume": 100.714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428760000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1081.1, "quote_volume": 20.00035, "trades": 2, "taker_buy_volume": 1081.1, "taker_buy_quote": 20.00035}, {"ts": 1773428820000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 1216.3, "quote_volume": 22.508874, "trades": 2, "taker_buy_volume": 732.4, "taker_buy_quote": 13.556724}, {"ts": 1773428880000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 5150.0, "quote_volume": 95.372086, "trades": 3, "taker_buy_volume": 4558.6, "taker_buy_quote": 84.425272}, {"ts": 1773428940000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 591.4, "quote_volume": 10.9409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429000000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 434.8, "quote_volume": 8.0438, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 8.0438}, {"ts": 1773429060000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 80877.7, "quote_volume": 1495.149294, "trades": 10, "taker_buy_volume": 1698.6, "taker_buy_quote": 31.4241}, {"ts": 1773429120000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429180000, "open": 0.0185, "high": 0.01856, "low": 0.0185, "close": 0.01856, "volume": 41999.5, "quote_volume": 778.130808, "trades": 9, "taker_buy_volume": 34326.3, "taker_buy_quote": 636.024688}, {"ts": 1773429240000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429300000, "open": 0.01854, "high": 0.01854, "low": 0.01847, "close": 0.01847, "volume": 11133.1, "quote_volume": 206.109497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429360000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01845, "volume": 37146.3, "quote_volume": 685.658324, "trades": 15, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.067774}, {"ts": 1773429420000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 696.4, "quote_volume": 12.862508, "trades": 1, "taker_buy_volume": 696.4, "taker_buy_quote": 12.862508}, {"ts": 1773429480000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429540000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429600000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 3164.4, "quote_volume": 58.38318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429660000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3014.0, "quote_volume": 55.57816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429720000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 40889.9, "quote_volume": 754.249442, "trades": 7, "taker_buy_volume": 40889.9, "taker_buy_quote": 754.249442}, {"ts": 1773429780000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429840000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429900000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1874.3, "quote_volume": 34.599578, "trades": 1, "taker_buy_volume": 1874.3, "taker_buy_quote": 34.599578}, {"ts": 1773429960000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 6075.0, "quote_volume": 112.08375, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.08375}, {"ts": 1773430020000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 767.4, "quote_volume": 14.166204, "trades": 1, "taker_buy_volume": 767.4, "taker_buy_quote": 14.166204}, {"ts": 1773430080000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430140000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430200000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430260000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 3949.0, "quote_volume": 73.01701, "trades": 2, "taker_buy_volume": 3949.0, "taker_buy_quote": 73.01701}, {"ts": 1773430320000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2507.0, "quote_volume": 46.35443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430380000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430440000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 982.8, "quote_volume": 18.171972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430500000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430560000, "open": 0.0185, "high": 0.01851, "low": 0.01848, "close": 0.0185, "volume": 12902.7, "quote_volume": 238.63765, "trades": 6, "taker_buy_volume": 6511.3, "taker_buy_quote": 120.51275}, {"ts": 1773430620000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 733.5, "quote_volume": 13.577085, "trades": 1, "taker_buy_volume": 733.5, "taker_buy_quote": 13.577085}, {"ts": 1773430680000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430740000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1902.2, "quote_volume": 35.1907, "trades": 4, "taker_buy_volume": 1902.2, "taker_buy_quote": 35.1907}, {"ts": 1773430800000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 37818.5, "quote_volume": 699.835951, "trades": 11, "taker_buy_volume": 36743.3, "taker_buy_quote": 679.944751}, {"ts": 1773430860000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 489.1, "quote_volume": 9.04835, "trades": 1, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1773430920000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 972.4, "quote_volume": 17.9894, "trades": 2, "taker_buy_volume": 434.8, "taker_buy_quote": 8.0438}, {"ts": 1773430980000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 591.4, "quote_volume": 10.9409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431040000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 4578.8, "quote_volume": 84.7078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431100000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 2773.0, "quote_volume": 51.35596, "trades": 2, "taker_buy_volume": 2773.0, "taker_buy_quote": 51.35596}, {"ts": 1773431160000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 19426.3, "quote_volume": 359.580813, "trades": 4, "taker_buy_volume": 13351.3, "taker_buy_quote": 247.132563}, {"ts": 1773431220000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.01851, "volume": 8745.3, "quote_volume": 161.875558, "trades": 6, "taker_buy_volume": 1755.1, "taker_buy_quote": 32.496108}, {"ts": 1773431280000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 9451.2, "quote_volume": 174.927712, "trades": 5, "taker_buy_volume": 8051.2, "taker_buy_quote": 149.027712}, {"ts": 1773431340000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431400000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 8343.8, "quote_volume": 154.42105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431460000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 13778.0, "quote_volume": 254.888676, "trades": 5, "taker_buy_volume": 1195.6, "taker_buy_quote": 22.1186}, {"ts": 1773431520000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 14321.5, "quote_volume": 264.952641, "trades": 6, "taker_buy_volume": 8246.5, "taker_buy_quote": 152.565141}, {"ts": 1773431580000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 7622.6, "quote_volume": 141.127541, "trades": 8, "taker_buy_volume": 5257.0, "taker_buy_quote": 97.35964}, {"ts": 1773431640000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 916.3, "quote_volume": 16.960198, "trades": 2, "taker_buy_volume": 432.4, "taker_buy_quote": 8.008048}, {"ts": 1773431700000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 938.6, "quote_volume": 17.376958, "trades": 2, "taker_buy_volume": 347.2, "taker_buy_quote": 6.430144}, {"ts": 1773431760000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 3477.0, "quote_volume": 64.411359, "trades": 3, "taker_buy_volume": 3477.0, "taker_buy_quote": 64.411359}, {"ts": 1773431820000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 1468.0, "quote_volume": 27.180782, "trades": 2, "taker_buy_volume": 810.2, "taker_buy_quote": 15.004904}, {"ts": 1773431880000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 916.8, "quote_volume": 16.969968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431940000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 6075.0, "quote_volume": 112.44825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432000000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432060000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432120000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 3898.0, "quote_volume": 72.16776, "trades": 2, "taker_buy_volume": 3898.0, "taker_buy_quote": 72.16776}, {"ts": 1773432180000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1028.7, "quote_volume": 19.03095, "trades": 2, "taker_buy_volume": 1028.7, "taker_buy_quote": 19.03095}, {"ts": 1773432240000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 3511.1, "quote_volume": 64.949436, "trades": 5, "taker_buy_volume": 2379.2, "taker_buy_quote": 44.0152}, {"ts": 1773432300000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2060.0, "quote_volume": 38.11, "trades": 4, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.15785}, {"ts": 1773432360000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 4684.5, "quote_volume": 86.579886, "trades": 4, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.092774}, {"ts": 1773432420000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 1231.3, "quote_volume": 22.747002, "trades": 3, "taker_buy_volume": 489.1, "taker_buy_quote": 9.038568}, {"ts": 1773432480000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 22148.3, "quote_volume": 409.627227, "trades": 4, "taker_buy_volume": 22148.3, "taker_buy_quote": 409.627227}, {"ts": 1773432540000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 2105.6, "quote_volume": 38.975226, "trades": 3, "taker_buy_volume": 594.6, "taker_buy_quote": 11.011992}, {"ts": 1773432600000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432660000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 537.6, "quote_volume": 9.940224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432720000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432780000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432840000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 1937.5, "quote_volume": 35.85291, "trades": 4, "taker_buy_volume": 916.0, "taker_buy_quote": 16.95516}, {"ts": 1773432900000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1451.6, "quote_volume": 26.849761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432960000, "open": 0.01851, "high": 0.01854, "low": 0.01851, "close": 0.01854, "volume": 23933.0, "quote_volume": 443.514217, "trades": 12, "taker_buy_volume": 22804.0, "taker_buy_quote": 422.616427}, {"ts": 1773433020000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433080000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433140000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433200000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433260000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433320000, "open": 0.01854, "high": 0.01859, "low": 0.01854, "close": 0.01859, "volume": 64478.2, "quote_volume": 1197.256718, "trades": 35, "taker_buy_volume": 64478.2, "taker_buy_quote": 1197.256718}, {"ts": 1773433380000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433440000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433500000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433560000, "open": 0.01861, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 83488.2, "quote_volume": 1552.233216, "trades": 8, "taker_buy_volume": 18311.0, "taker_buy_quote": 340.514653}, {"ts": 1773433620000, "open": 0.01859, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 2586.4, "quote_volume": 48.055876, "trades": 5, "taker_buy_volume": 1618.7, "taker_buy_quote": 30.085687}, {"ts": 1773433680000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 759.1, "quote_volume": 14.096487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433740000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 1508.6, "quote_volume": 28.020648, "trades": 3, "taker_buy_volume": 594.6, "taker_buy_quote": 11.047668}, {"ts": 1773433800000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 2526.9, "quote_volume": 46.971336, "trades": 5, "taker_buy_volume": 2526.9, "taker_buy_quote": 46.971336}, {"ts": 1773433860000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 2265.3, "quote_volume": 42.102787, "trades": 5, "taker_buy_volume": 1351.3, "taker_buy_quote": 25.120667}, {"ts": 1773433920000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 7528.8, "quote_volume": 140.101238, "trades": 4, "taker_buy_volume": 6991.2, "taker_buy_quote": 130.096502}, {"ts": 1773433980000, "open": 0.01862, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 5297.8, "quote_volume": 98.646197, "trades": 7, "taker_buy_volume": 2920.0, "taker_buy_quote": 54.38121}, {"ts": 1773434040000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2059.7, "quote_volume": 38.31042, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434100000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 430.1, "quote_volume": 8.004161, "trades": 1, "taker_buy_volume": 430.1, "taker_buy_quote": 8.004161}, {"ts": 1773434160000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 1448.8, "quote_volume": 26.96596, "trades": 3, "taker_buy_volume": 914.0, "taker_buy_quote": 17.01868}, {"ts": 1773434220000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 717.0, "quote_volume": 13.346624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434280000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 740.8, "quote_volume": 13.801104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434340000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 505.1, "quote_volume": 9.399911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434400000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 8786.6, "quote_volume": 163.402574, "trades": 5, "taker_buy_volume": 1135.1, "taker_buy_quote": 21.107455}, {"ts": 1773434460000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1911.3, "quote_volume": 35.511954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434520000, "open": 0.0186, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 1511.2, "quote_volume": 28.089471, "trades": 3, "taker_buy_volume": 1081.1, "taker_buy_quote": 20.102514}, {"ts": 1773434580000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1711.5, "quote_volume": 31.79967, "trades": 2, "taker_buy_volume": 1711.5, "taker_buy_quote": 31.79967}, {"ts": 1773434640000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 2708.3, "quote_volume": 50.293131, "trades": 1, "taker_buy_volume": 2708.3, "taker_buy_quote": 50.293131}, {"ts": 1773434700000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 9406.0, "quote_volume": 174.76348, "trades": 2, "taker_buy_volume": 6851.3, "taker_buy_quote": 127.297154}, {"ts": 1773434760000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434820000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 748.7, "quote_volume": 13.910846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434880000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 16216.0, "quote_volume": 301.65826, "trades": 4, "taker_buy_volume": 16216.0, "taker_buy_quote": 301.65826}, {"ts": 1773434940000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435000000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 483.9, "quote_volume": 8.990862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435060000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 13173.5, "quote_volume": 244.970645, "trades": 7, "taker_buy_volume": 12692.2, "taker_buy_quote": 236.023278}, {"ts": 1773435120000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 2480.6, "quote_volume": 46.128922, "trades": 5, "taker_buy_volume": 972.9, "taker_buy_quote": 18.09594}, {"ts": 1773435180000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1675.6, "quote_volume": 31.182916, "trades": 3, "taker_buy_volume": 1675.6, "taker_buy_quote": 31.182916}, {"ts": 1773435240000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435300000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 5799.1, "quote_volume": 107.8477, "trades": 7, "taker_buy_volume": 4243.1, "taker_buy_quote": 78.92166}, {"ts": 1773435360000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2032.1, "quote_volume": 37.79706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435420000, "open": 0.01859, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 14360.8, "quote_volume": 266.82757, "trades": 9, "taker_buy_volume": 1202.6, "taker_buy_quote": 22.350388}, {"ts": 1773435480000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435540000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435600000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435660000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435720000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435780000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435840000, "open": 0.01857, "high": 0.01861, "low": 0.01857, "close": 0.01861, "volume": 53494.0, "quote_volume": 994.325132, "trades": 26, "taker_buy_volume": 47419.0, "taker_buy_quote": 881.512382}, {"ts": 1773435900000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435960000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436020000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 8822.3, "quote_volume": 163.858111, "trades": 2, "taker_buy_volume": 2800.0, "taker_buy_quote": 52.024}, {"ts": 1773436080000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 7443.5, "quote_volume": 138.50195, "trades": 6, "taker_buy_volume": 6634.5, "taker_buy_quote": 123.46264}, {"ts": 1773436140000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 588.2, "quote_volume": 10.94052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436200000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 2098.7, "quote_volume": 39.040719, "trades": 4, "taker_buy_volume": 1510.5, "taker_buy_quote": 28.106081}, {"ts": 1773436260000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 2699.8, "quote_volume": 50.243278, "trades": 5, "taker_buy_volume": 2699.8, "taker_buy_quote": 50.243278}, {"ts": 1773436320000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 3160.5, "quote_volume": 58.768749, "trades": 6, "taker_buy_volume": 1021.5, "taker_buy_quote": 19.004739}, {"ts": 1773436380000, "open": 0.01858, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 9651.8, "quote_volume": 179.330467, "trades": 5, "taker_buy_volume": 432.4, "taker_buy_quote": 8.038316}, {"ts": 1773436440000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 537.6, "quote_volume": 9.988608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436500000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1000.0, "quote_volume": 18.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436560000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 2073.1, "quote_volume": 38.528929, "trades": 2, "taker_buy_volume": 1073.1, "taker_buy_quote": 19.948929}, {"ts": 1773436620000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436680000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436740000, "open": 0.01859, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 2742.6, "quote_volume": 50.975256, "trades": 5, "taker_buy_volume": 2258.7, "taker_buy_quote": 41.989233}, {"ts": 1773436800000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 1616.1, "quote_volume": 30.037923, "trades": 4, "taker_buy_volume": 1078.5, "taker_buy_quote": 20.049315}, {"ts": 1773436860000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 2648.6, "quote_volume": 49.231528, "trades": 5, "taker_buy_volume": 2054.0, "taker_buy_quote": 38.18386}, {"ts": 1773436920000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 2538.1, "quote_volume": 47.178978, "trades": 5, "taker_buy_volume": 2108.0, "taker_buy_quote": 39.18772}, {"ts": 1773436980000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 2431.5, "quote_volume": 45.188621, "trades": 4, "taker_buy_volume": 1135.1, "taker_buy_quote": 21.101509}, {"ts": 1773437040000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 2481.8, "quote_volume": 46.12806, "trades": 5, "taker_buy_volume": 1621.6, "taker_buy_quote": 30.145544}, {"ts": 1773437100000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2648.6, "quote_volume": 49.237474, "trades": 5, "taker_buy_volume": 2648.6, "taker_buy_quote": 49.237474}, {"ts": 1773437160000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 3137.2, "quote_volume": 58.266406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437220000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 30270.7, "quote_volume": 562.122598, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437280000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 13702.4, "quote_volume": 254.549732, "trades": 7, "taker_buy_volume": 11659.4, "taker_buy_quote": 216.631652}, {"ts": 1773437340000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 2100.0, "quote_volume": 38.987892, "trades": 4, "taker_buy_volume": 594.6, "taker_buy_quote": 11.047668}, {"ts": 1773437400000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 1913.9, "quote_volume": 35.533876, "trades": 4, "taker_buy_volume": 594.6, "taker_buy_quote": 11.047668}, {"ts": 1773437460000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01858, "volume": 1132.2, "quote_volume": 21.025524, "trades": 2, "taker_buy_volume": 594.6, "taker_buy_quote": 11.047668}, {"ts": 1773437520000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 761.4, "quote_volume": 14.131584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437580000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437640000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 355.1, "quote_volume": 6.597758, "trades": 1, "taker_buy_volume": 355.1, "taker_buy_quote": 6.597758}, {"ts": 1773437700000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437760000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437820000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 3636.5, "quote_volume": 67.457075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437880000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 3386.7, "quote_volume": 62.823285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437940000, "open": 0.01852, "high": 0.01852, "low": 0.01849, "close": 0.0185, "volume": 28399.0, "quote_volume": 525.270358, "trades": 7, "taker_buy_volume": 1083.6, "taker_buy_quote": 20.0466}, {"ts": 1773438000000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 4954.2, "quote_volume": 91.563398, "trades": 5, "taker_buy_volume": 4954.2, "taker_buy_quote": 91.563398}, {"ts": 1773438060000, "open": 0.01848, "high": 0.01853, "low": 0.01848, "close": 0.01853, "volume": 26001.5, "quote_volume": 481.517788, "trades": 9, "taker_buy_volume": 24920.4, "taker_buy_quote": 461.533114}, {"ts": 1773438120000, "open": 0.01851, "high": 0.01854, "low": 0.01851, "close": 0.01851, "volume": 2699.9, "quote_volume": 49.989543, "trades": 5, "taker_buy_volume": 479.8, "taker_buy_quote": 8.895492}, {"ts": 1773438180000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1666.7, "quote_volume": 30.850617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438240000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1451.6, "quote_volume": 26.869116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438300000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438360000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438420000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438480000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 486.5, "quote_volume": 9.024575, "trades": 1, "taker_buy_volume": 486.5, "taker_buy_quote": 9.024575}, {"ts": 1773438540000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438600000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438660000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438720000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438780000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438840000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 4375.6, "quote_volume": 81.221486, "trades": 4, "taker_buy_volume": 4375.6, "taker_buy_quote": 81.221486}, {"ts": 1773438900000, "open": 0.01859, "high": 0.01859, "low": 0.01856, "close": 0.01859, "volume": 2591.3, "quote_volume": 48.157243, "trades": 6, "taker_buy_volume": 1999.9, "taker_buy_quote": 37.178141}, {"ts": 1773438960000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1403.7, "quote_volume": 26.052672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439020000, "open": 0.01856, "high": 0.0186, "low": 0.01856, "close": 0.0186, "volume": 5355.1, "quote_volume": 99.507537, "trades": 8, "taker_buy_volume": 4010.0, "taker_buy_quote": 74.542481}, {"ts": 1773439080000, "open": 0.01859, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 1132.2, "quote_volume": 21.036846, "trades": 2, "taker_buy_volume": 594.6, "taker_buy_quote": 11.053614}, {"ts": 1773439140000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 5805.0, "quote_volume": 107.737858, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439200000, "open": 0.01853, "high": 0.01855, "low": 0.01852, "close": 0.01852, "volume": 2432.5, "quote_volume": 45.097524, "trades": 5, "taker_buy_volume": 1380.0, "taker_buy_quote": 25.599}, {"ts": 1773439260000, "open": 0.01855, "high": 0.01855, "low": 0.01852, "close": 0.01852, "volume": 970.4, "quote_volume": 17.986403, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 9.024575}, {"ts": 1773439320000, "open": 0.01852, "high": 0.01852, "low": 0.01848, "close": 0.01848, "volume": 9755.1, "quote_volume": 180.62841, "trades": 5, "taker_buy_volume": 919.3, "taker_buy_quote": 17.00705}, {"ts": 1773439380000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01846, "volume": 34729.8, "quote_volume": 641.101288, "trades": 8, "taker_buy_volume": 15098.5, "taker_buy_quote": 278.71831}, {"ts": 1773439440000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 64271.5, "quote_volume": 1186.986277, "trades": 9, "taker_buy_volume": 64271.5, "taker_buy_quote": 1186.986277}, {"ts": 1773439500000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 187690.1, "quote_volume": 3466.644495, "trades": 8, "taker_buy_volume": 187690.1, "taker_buy_quote": 3466.644495}, {"ts": 1773439560000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439620000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 10531.9, "quote_volume": 194.629512, "trades": 3, "taker_buy_volume": 10531.9, "taker_buy_quote": 194.629512}, {"ts": 1773439680000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439740000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439800000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439860000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439920000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439980000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 15838.4, "quote_volume": 292.21848, "trades": 2, "taker_buy_volume": 15838.4, "taker_buy_quote": 292.21848}, {"ts": 1773440040000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440100000, "open": 0.01844, "high": 0.01844, "low": 0.01839, "close": 0.01839, "volume": 77019.5, "quote_volume": 1418.858257, "trades": 14, "taker_buy_volume": 25671.6, "taker_buy_quote": 473.280465}, {"ts": 1773440160000, "open": 0.01839, "high": 0.01841, "low": 0.01838, "close": 0.0184, "volume": 13619.9, "quote_volume": 250.501644, "trades": 11, "taker_buy_volume": 8001.8, "taker_buy_quote": 147.196198}, {"ts": 1773440220000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1961.8, "quote_volume": 36.092202, "trades": 3, "taker_buy_volume": 1961.8, "taker_buy_quote": 36.092202}, {"ts": 1773440280000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 2123.1, "quote_volume": 39.022578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440340000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 9966.6, "quote_volume": 183.186108, "trades": 4, "taker_buy_volume": 9966.6, "taker_buy_quote": 183.186108}, {"ts": 1773440400000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 3299.9, "quote_volume": 60.619163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440460000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1245.4, "quote_volume": 22.85309, "trades": 2, "taker_buy_volume": 817.5, "taker_buy_quote": 15.001125}, {"ts": 1773440520000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 15501.0, "quote_volume": 283.99632, "trades": 4, "taker_buy_volume": 13701.0, "taker_buy_quote": 251.00232}, {"ts": 1773440580000, "open": 0.01833, "high": 0.01836, "low": 0.01833, "close": 0.01836, "volume": 73573.3, "quote_volume": 1349.260428, "trades": 13, "taker_buy_volume": 73573.3, "taker_buy_quote": 1349.260428}, {"ts": 1773440640000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440700000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1417.8, "quote_volume": 26.030808, "trades": 1, "taker_buy_volume": 1417.8, "taker_buy_quote": 26.030808}, {"ts": 1773440760000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2002.0, "quote_volume": 36.7367, "trades": 1, "taker_buy_volume": 2002.0, "taker_buy_quote": 36.7367}, {"ts": 1773440820000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440880000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440940000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 16006.7, "quote_volume": 293.665905, "trades": 8, "taker_buy_volume": 14337.9, "taker_buy_quote": 263.060113}, {"ts": 1773441000000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 4146.8, "quote_volume": 76.135248, "trades": 1, "taker_buy_volume": 4146.8, "taker_buy_quote": 76.135248}, {"ts": 1773441060000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 9734.8, "quote_volume": 178.536232, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.4155}, {"ts": 1773441120000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 8255.8, "quote_volume": 151.472122, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.47625}, {"ts": 1773441180000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 19602.8, "quote_volume": 359.499842, "trades": 18, "taker_buy_volume": 2312.0, "taker_buy_quote": 42.4252}, {"ts": 1773441240000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 2782.0, "quote_volume": 51.088915, "trades": 3, "taker_buy_volume": 1213.1, "taker_buy_quote": 22.268222}, {"ts": 1773441300000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 540.5, "quote_volume": 9.939795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441360000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441420000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441480000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 2000.0, "quote_volume": 36.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441540000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441600000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441660000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441720000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441780000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 6075.0, "quote_volume": 111.71925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441840000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441900000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2502.9, "quote_volume": 46.028331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441960000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442020000, "open": 0.01838, "high": 0.01838, "low": 0.01833, "close": 0.01834, "volume": 79099.4, "quote_volume": 1451.950623, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442080000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 21491.0, "quote_volume": 394.82546, "trades": 11, "taker_buy_volume": 15416.0, "taker_buy_quote": 283.22771}, {"ts": 1773442140000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442200000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442260000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442320000, "open": 0.01836, "high": 0.01836, "low": 0.01833, "close": 0.01836, "volume": 80728.2, "quote_volume": 1480.769792, "trades": 20, "taker_buy_volume": 11838.1, "taker_buy_quote": 217.172696}, {"ts": 1773442380000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442440000, "open": 0.01837, "high": 0.0184, "low": 0.01837, "close": 0.0184, "volume": 13774.2, "quote_volume": 253.13238, "trades": 5, "taker_buy_volume": 13774.2, "taker_buy_quote": 253.13238}, {"ts": 1773442500000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 4359.3, "quote_volume": 80.167527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442560000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442620000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 2549.6, "quote_volume": 46.92084, "trades": 5, "taker_buy_volume": 1684.8, "taker_buy_quote": 31.017168}, {"ts": 1773442680000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 2494.8, "quote_volume": 45.909808, "trades": 5, "taker_buy_volume": 1521.8, "taker_buy_quote": 28.016338}, {"ts": 1773442740000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 2165.3, "quote_volume": 39.831823, "trades": 5, "taker_buy_volume": 597.8, "taker_buy_quote": 11.005498}, {"ts": 1773442800000, "open": 0.0184, "high": 0.0184, "low": 0.01837, "close": 0.0184, "volume": 2595.5, "quote_volume": 47.739266, "trades": 5, "taker_buy_volume": 1997.7, "taker_buy_quote": 36.75768}, {"ts": 1773442860000, "open": 0.01842, "high": 0.01842, "low": 0.01839, "close": 0.01839, "volume": 1519.3, "quote_volume": 27.956319, "trades": 3, "taker_buy_volume": 546.4, "taker_buy_quote": 10.064688}, {"ts": 1773442920000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1032.9, "quote_volume": 19.000495, "trades": 2, "taker_buy_volume": 546.4, "taker_buy_quote": 10.05376}, {"ts": 1773442980000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443040000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443100000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 8353.0, "quote_volume": 153.50536, "trades": 2, "taker_buy_volume": 2278.0, "taker_buy_quote": 41.84686}, {"ts": 1773443160000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443220000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 749.3, "quote_volume": 13.757148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443280000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 397.3, "quote_volume": 7.294428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443340000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 634.2, "quote_volume": 11.643912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443400000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443460000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443520000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 6954.0, "quote_volume": 127.67544, "trades": 3, "taker_buy_volume": 6954.0, "taker_buy_quote": 127.67544}, {"ts": 1773443580000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443640000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443700000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 126530.1, "quote_volume": 2319.347937, "trades": 32, "taker_buy_volume": 5525.1, "taker_buy_quote": 101.275083}, {"ts": 1773443760000, "open": 0.01832, "high": 0.01835, "low": 0.01832, "close": 0.01835, "volume": 2361.3, "quote_volume": 43.28679, "trades": 5, "taker_buy_volume": 925.8, "taker_buy_quote": 16.98843}, {"ts": 1773443820000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1105.3, "quote_volume": 20.249096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443880000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 38873.0, "quote_volume": 713.371809, "trades": 7, "taker_buy_volume": 38873.0, "taker_buy_quote": 713.371809}, {"ts": 1773443940000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 6075.0, "quote_volume": 111.4155, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444000000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444060000, "open": 0.01834, "high": 0.01837, "low": 0.01834, "close": 0.01837, "volume": 11435.0, "quote_volume": 209.82768, "trades": 7, "taker_buy_volume": 11435.0, "taker_buy_quote": 209.82768}, {"ts": 1773444120000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444180000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 11367.4, "quote_volume": 208.985736, "trades": 2, "taker_buy_volume": 11367.4, "taker_buy_quote": 208.985736}, {"ts": 1773444240000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444300000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 12150.0, "quote_volume": 223.49925, "trades": 2, "taker_buy_volume": 12150.0, "taker_buy_quote": 223.49925}, {"ts": 1773444360000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 7229.0, "quote_volume": 132.966939, "trades": 9, "taker_buy_volume": 2016.8, "taker_buy_quote": 37.123277}, {"ts": 1773444420000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 1412.8, "quote_volume": 25.97867, "trades": 3, "taker_buy_volume": 380.2, "taker_buy_quote": 6.999482}, {"ts": 1773444480000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 918.2, "quote_volume": 16.876516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444540000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444600000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444660000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444720000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 3870.7, "quote_volume": 71.104759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444780000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444840000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444900000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444960000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445020000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1435.5, "quote_volume": 26.38449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445080000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445140000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445200000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445260000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 1357.3, "quote_volume": 24.954769, "trades": 2, "taker_buy_volume": 759.5, "taker_buy_quote": 13.967205}, {"ts": 1773445320000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445380000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445440000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445500000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445560000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1931.4, "quote_volume": 35.499132, "trades": 1, "taker_buy_volume": 1931.4, "taker_buy_quote": 35.499132}, {"ts": 1773445620000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 18670.2, "quote_volume": 343.319915, "trades": 4, "taker_buy_volume": 18341.9, "taker_buy_quote": 337.285761}, {"ts": 1773445680000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 385.5, "quote_volume": 7.08549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445740000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 380.7, "quote_volume": 7.001073, "trades": 2, "taker_buy_volume": 380.7, "taker_buy_quote": 7.001073}, {"ts": 1773445800000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 5920.7, "quote_volume": 108.822466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445860000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445920000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445980000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446040000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446100000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446160000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446220000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 727.6, "quote_volume": 13.366012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446280000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 1418.4, "quote_volume": 26.089864, "trades": 3, "taker_buy_volume": 983.6, "taker_buy_quote": 18.09824}, {"ts": 1773446340000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 489.1, "quote_volume": 8.989658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446400000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446460000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1066.8, "quote_volume": 19.607784, "trades": 1, "taker_buy_volume": 1066.8, "taker_buy_quote": 19.607784}, {"ts": 1773446520000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446580000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446640000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 1033.1, "quote_volume": 18.956788, "trades": 2, "taker_buy_volume": 486.7, "taker_buy_quote": 8.935812}, {"ts": 1773446700000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446760000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1694.0, "quote_volume": 31.0849, "trades": 3, "taker_buy_volume": 1694.0, "taker_buy_quote": 31.0849}, {"ts": 1773446820000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 1658.9, "quote_volume": 30.434062, "trades": 3, "taker_buy_volume": 491.8, "taker_buy_quote": 9.029448}, {"ts": 1773446880000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 13348.9, "quote_volume": 244.747206, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446940000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447000000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447060000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447120000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447180000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447240000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447300000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 16306.0, "quote_volume": 298.72592, "trades": 4, "taker_buy_volume": 16306.0, "taker_buy_quote": 298.72592}, {"ts": 1773447360000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 7304.8, "quote_volume": 133.73859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447420000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447480000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447540000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447600000, "open": 0.01831, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 15802.6, "quote_volume": 289.19527, "trades": 9, "taker_buy_volume": 1915.7, "taker_buy_quote": 35.076467}, {"ts": 1773447660000, "open": 0.01828, "high": 0.01833, "low": 0.01828, "close": 0.0183, "volume": 2744.3, "quote_volume": 50.236143, "trades": 5, "taker_buy_volume": 1099.0, "taker_buy_quote": 20.139175}, {"ts": 1773447720000, "open": 0.01833, "high": 0.01833, "low": 0.0183, "close": 0.0183, "volume": 3184.1, "quote_volume": 58.30035, "trades": 6, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.13652}, {"ts": 1773447780000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 2237.2, "quote_volume": 40.973548, "trades": 4, "taker_buy_volume": 1639.4, "taker_buy_quote": 30.033808}, {"ts": 1773447840000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 434.8, "quote_volume": 7.95684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447900000, "open": 0.0183, "high": 0.01834, "low": 0.01829, "close": 0.01829, "volume": 106222.0, "quote_volume": 1946.299579, "trades": 15, "taker_buy_volume": 105672.8, "taker_buy_quote": 1936.254711}, {"ts": 1773447960000, "open": 0.01831, "high": 0.01831, "low": 0.01828, "close": 0.01828, "volume": 1477.8, "quote_volume": 27.042126, "trades": 3, "taker_buy_volume": 931.4, "taker_buy_quote": 17.053934}, {"ts": 1773448020000, "open": 0.01831, "high": 0.01831, "low": 0.01829, "close": 0.01829, "volume": 1431.6, "quote_volume": 26.193854, "trades": 3, "taker_buy_volume": 494.5, "taker_buy_quote": 9.054295}, {"ts": 1773448080000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 3114.7, "quote_volume": 57.039447, "trades": 6, "taker_buy_volume": 3114.7, "taker_buy_quote": 57.039447}, {"ts": 1773448140000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 2139.8, "quote_volume": 39.196788, "trades": 3, "taker_buy_volume": 1705.0, "taker_buy_quote": 31.2356}, {"ts": 1773448200000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 4620.1, "quote_volume": 84.594031, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448260000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 4479.2, "quote_volume": 82.069326, "trades": 4, "taker_buy_volume": 4479.2, "taker_buy_quote": 82.069326}, {"ts": 1773448320000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 1290.1, "quote_volume": 23.650652, "trades": 2, "taker_buy_volume": 801.0, "taker_buy_quote": 14.69034}, {"ts": 1773448380000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 2674.4, "quote_volume": 49.042518, "trades": 3, "taker_buy_volume": 2076.6, "taker_buy_quote": 38.084844}, {"ts": 1773448440000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448500000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1592.6, "quote_volume": 29.176432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448560000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 434.8, "quote_volume": 7.965536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448620000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2155.0, "quote_volume": 39.4796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448680000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 4319.6, "quote_volume": 79.04868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448740000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 9180.5, "quote_volume": 167.89116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448800000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1669.8, "quote_volume": 30.523944, "trades": 2, "taker_buy_volume": 1669.8, "taker_buy_quote": 30.523944}, {"ts": 1773448860000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448920000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448980000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1245.6, "quote_volume": 22.757112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449040000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 285.0, "quote_volume": 5.2041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449100000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 294.0, "quote_volume": 5.362884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449160000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 6927.8, "quote_volume": 126.37417, "trades": 5, "taker_buy_volume": 5324.7, "taker_buy_quote": 97.133626}, {"ts": 1773449220000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449280000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449340000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449400000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01822, "volume": 60205.3, "quote_volume": 1096.893695, "trades": 21, "taker_buy_volume": 14153.3, "taker_buy_quote": 257.839214}, {"ts": 1773449460000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 2525.1, "quote_volume": 46.035335, "trades": 2, "taker_buy_volume": 2525.1, "taker_buy_quote": 46.035335}, {"ts": 1773449520000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 18972.1, "quote_volume": 346.047572, "trades": 10, "taker_buy_volume": 18618.9, "taker_buy_quote": 339.608736}, {"ts": 1773449580000, "open": 0.01824, "high": 0.01824, "low": 0.01822, "close": 0.01824, "volume": 12392.1, "quote_volume": 226.012729, "trades": 14, "taker_buy_volume": 9873.5, "taker_buy_quote": 180.09264}, {"ts": 1773449640000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 338.7, "quote_volume": 6.177888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449700000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449760000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449820000, "open": 0.01828, "high": 0.01828, "low": 0.01825, "close": 0.01825, "volume": 1041.3, "quote_volume": 19.02021, "trades": 2, "taker_buy_volume": 549.5, "taker_buy_quote": 10.04486}, {"ts": 1773449880000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449940000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450000000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450060000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450120000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1044.1, "quote_volume": 19.023502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450180000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450240000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450300000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450360000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450420000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450480000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450540000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 1752.1, "quote_volume": 31.998845, "trades": 4, "taker_buy_volume": 1151.0, "taker_buy_quote": 21.02877}, {"ts": 1773450600000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 495.1, "quote_volume": 9.035575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450660000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 2159.1, "quote_volume": 39.403575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450720000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 2846.1, "quote_volume": 51.901537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450780000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1436.8, "quote_volume": 26.178496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450840000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1454.8, "quote_volume": 26.521004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450900000, "open": 0.01823, "high": 0.01827, "low": 0.01823, "close": 0.01827, "volume": 4098.0, "quote_volume": 74.796983, "trades": 4, "taker_buy_volume": 931.4, "taker_buy_quote": 17.016678}, {"ts": 1773450960000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01828, "volume": 10079.7, "quote_volume": 184.173379, "trades": 10, "taker_buy_volume": 7737.3, "taker_buy_quote": 141.377731}, {"ts": 1773451020000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 4211.3, "quote_volume": 76.946495, "trades": 6, "taker_buy_volume": 604.4, "taker_buy_quote": 11.048432}, {"ts": 1773451080000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 2210.5, "quote_volume": 40.377666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451140000, "open": 0.01829, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 3221.1, "quote_volume": 58.872509, "trades": 4, "taker_buy_volume": 1150.6, "taker_buy_quote": 21.044474}, {"ts": 1773451200000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01828, "volume": 5164.1, "quote_volume": 94.402152, "trades": 7, "taker_buy_volume": 1645.6, "taker_buy_quote": 30.098024}, {"ts": 1773451260000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2888.6, "quote_volume": 52.803608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451320000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2693.5, "quote_volume": 49.23718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451380000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 10799.4, "quote_volume": 197.416472, "trades": 9, "taker_buy_volume": 344.0, "taker_buy_quote": 6.29176}, {"ts": 1773451440000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2283.2, "quote_volume": 41.736896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451500000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2528.8, "quote_volume": 46.226464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451560000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 1366.7, "quote_volume": 24.987641, "trades": 2, "taker_buy_volume": 436.5, "taker_buy_quote": 7.983585}, {"ts": 1773451620000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 3869.9, "quote_volume": 70.752212, "trades": 6, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.09476}, {"ts": 1773451680000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 7277.4, "quote_volume": 133.070817, "trades": 7, "taker_buy_volume": 3994.5, "taker_buy_quote": 73.059405}, {"ts": 1773451740000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 2915.2, "quote_volume": 53.323953, "trades": 4, "taker_buy_volume": 494.5, "taker_buy_quote": 9.04935}, {"ts": 1773451800000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 2893.9, "quote_volume": 52.938772, "trades": 4, "taker_buy_volume": 934.1, "taker_buy_quote": 17.09403}, {"ts": 1773451860000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 3836.2, "quote_volume": 70.173382, "trades": 5, "taker_buy_volume": 928.4, "taker_buy_quote": 16.98972}, {"ts": 1773451920000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2018.1, "quote_volume": 36.911049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451980000, "open": 0.0183, "high": 0.0183, "low": 0.01827, "close": 0.01827, "volume": 4202.3, "quote_volume": 76.857223, "trades": 5, "taker_buy_volume": 1850.0, "taker_buy_quote": 33.855}, {"ts": 1773452040000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 1832.4, "quote_volume": 33.470061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452100000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 5892.5, "quote_volume": 107.670638, "trades": 4, "taker_buy_volume": 3679.4, "taker_buy_quote": 67.259432}, {"ts": 1773452160000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 3872.6, "quote_volume": 70.713676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452220000, "open": 0.01826, "high": 0.01828, "low": 0.01825, "close": 0.01825, "volume": 2916.7, "quote_volume": 53.259754, "trades": 3, "taker_buy_volume": 728.0, "taker_buy_quote": 13.30784}, {"ts": 1773452280000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1225.2, "quote_volume": 22.335396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452340000, "open": 0.01824, "high": 0.01826, "low": 0.01823, "close": 0.01825, "volume": 179548.0, "quote_volume": 3276.223746, "trades": 20, "taker_buy_volume": 13725.0, "taker_buy_quote": 250.353206}, {"ts": 1773452400000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 2346.5, "quote_volume": 42.80016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452460000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 1887.8, "quote_volume": 34.447376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452520000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2585.3, "quote_volume": 47.207578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452580000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 4173.6, "quote_volume": 76.226766, "trades": 4, "taker_buy_volume": 1683.0, "taker_buy_quote": 30.74841}, {"ts": 1773452640000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 6865.7, "quote_volume": 125.384962, "trades": 7, "taker_buy_volume": 2350.6, "taker_buy_quote": 42.939236}, {"ts": 1773452700000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2321.2, "quote_volume": 42.385112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452760000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1489.6, "quote_volume": 27.200096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452820000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 3304.9, "quote_volume": 60.33587, "trades": 4, "taker_buy_volume": 1009.0, "taker_buy_quote": 18.43443}, {"ts": 1773452880000, "open": 0.01825, "high": 0.01828, "low": 0.01825, "close": 0.01826, "volume": 7266.0, "quote_volume": 132.725646, "trades": 8, "taker_buy_volume": 5552.0, "taker_buy_quote": 101.4399}, {"ts": 1773452940000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01827, "volume": 12035.6, "quote_volume": 219.917106, "trades": 7, "taker_buy_volume": 9698.0, "taker_buy_quote": 177.21869}, {"ts": 1773453000000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 13080.3, "quote_volume": 239.180635, "trades": 9, "taker_buy_volume": 7885.0, "taker_buy_quote": 144.19855}, {"ts": 1773453060000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 3584.7, "quote_volume": 65.575702, "trades": 5, "taker_buy_volume": 1153.9, "taker_buy_quote": 21.11637}, {"ts": 1773453120000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 9499.6, "quote_volume": 173.787764, "trades": 10, "taker_buy_volume": 4008.0, "taker_buy_quote": 73.3464}, {"ts": 1773453180000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 3019.9, "quote_volume": 55.248941, "trades": 4, "taker_buy_volume": 1497.0, "taker_buy_quote": 27.3951}, {"ts": 1773453240000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 4000.1, "quote_volume": 73.177499, "trades": 5, "taker_buy_volume": 1567.0, "taker_buy_quote": 28.6761}, {"ts": 1773453300000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 3111.2, "quote_volume": 56.945312, "trades": 5, "taker_buy_volume": 1035.2, "taker_buy_quote": 18.954512}, {"ts": 1773453360000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 3064.5, "quote_volume": 56.08035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453420000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 4666.7, "quote_volume": 85.40061, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453480000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2465.8, "quote_volume": 45.12414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453540000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 15139.7, "quote_volume": 277.037164, "trades": 10, "taker_buy_volume": 3338.1, "taker_buy_quote": 61.08723}, {"ts": 1773453600000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.01829, "volume": 5532.5, "quote_volume": 101.167429, "trades": 9, "taker_buy_volume": 2838.4, "taker_buy_quote": 51.919281}, {"ts": 1773453660000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01829, "volume": 5079.4, "quote_volume": 92.928682, "trades": 7, "taker_buy_volume": 2444.0, "taker_buy_quote": 44.727216}, {"ts": 1773453720000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 3236.1, "quote_volume": 59.202369, "trades": 3, "taker_buy_volume": 1410.0, "taker_buy_quote": 25.803}, {"ts": 1773453780000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 3861.4, "quote_volume": 70.636936, "trades": 6, "taker_buy_volume": 1193.0, "taker_buy_quote": 21.8319}, {"ts": 1773453840000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2008.6, "quote_volume": 36.737294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453900000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 3158.9, "quote_volume": 57.80787, "trades": 3, "taker_buy_volume": 1247.0, "taker_buy_quote": 22.8201}, {"ts": 1773453960000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2148.9, "quote_volume": 39.32487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454020000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1096.6, "quote_volume": 20.06778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454080000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 9379.9, "quote_volume": 171.65217, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454140000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 2967.6, "quote_volume": 54.270135, "trades": 3, "taker_buy_volume": 1059.0, "taker_buy_quote": 19.36911}, {"ts": 1773454200000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 3211.0, "quote_volume": 58.7051, "trades": 3, "taker_buy_volume": 802.0, "taker_buy_quote": 14.66858}, {"ts": 1773454260000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2225.4, "quote_volume": 40.680312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454320000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 1761.3, "quote_volume": 32.203428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454380000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2634.6, "quote_volume": 48.186834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454440000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 3984.4, "quote_volume": 72.874676, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454500000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2997.6, "quote_volume": 54.826104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454560000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1836.8, "quote_volume": 33.595072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454620000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 958.4, "quote_volume": 17.529136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454680000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2331.6, "quote_volume": 42.644964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454740000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1787.1, "quote_volume": 32.686059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454800000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2627.3, "quote_volume": 48.053317, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454860000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2592.3, "quote_volume": 47.413167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454920000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1563.6, "quote_volume": 28.598244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454980000, "open": 0.01829, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 3920.6, "quote_volume": 71.689556, "trades": 6, "taker_buy_volume": 604.4, "taker_buy_quote": 11.06052}, {"ts": 1773455040000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2202.1, "quote_volume": 40.254388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455100000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 8148.2, "quote_volume": 148.94302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455160000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 2717.9, "quote_volume": 49.656033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455220000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1562.5, "quote_volume": 28.546875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455280000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 2509.9, "quote_volume": 45.855873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455340000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2032.1, "quote_volume": 37.146788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455400000, "open": 0.01831, "high": 0.01831, "low": 0.01828, "close": 0.01828, "volume": 2690.8, "quote_volume": 49.207378, "trades": 4, "taker_buy_volume": 651.8, "taker_buy_quote": 11.934458}, {"ts": 1773455460000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2492.9, "quote_volume": 45.570212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455520000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1817.1, "quote_volume": 33.216588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455580000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2014.8, "quote_volume": 36.790248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455640000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 7143.5, "quote_volume": 130.558764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455700000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1150.8, "quote_volume": 21.036624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455760000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2832.8, "quote_volume": 51.783584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455820000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 3085.6, "quote_volume": 56.404768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455880000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2241.8, "quote_volume": 40.980104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455940000, "open": 0.01828, "high": 0.01828, "low": 0.01825, "close": 0.01825, "volume": 2233.4, "quote_volume": 40.784357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456000000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1079.1, "quote_volume": 19.704366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456060000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1989.1, "quote_volume": 36.340857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456120000, "open": 0.0183, "high": 0.0183, "low": 0.01827, "close": 0.01827, "volume": 3576.2, "quote_volume": 65.353566, "trades": 4, "taker_buy_volume": 546.4, "taker_buy_quote": 9.99912}, {"ts": 1773456180000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1965.4, "quote_volume": 35.907858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456240000, "open": 0.01827, "high": 0.0183, "low": 0.01827, "close": 0.01827, "volume": 2389.9, "quote_volume": 43.676589, "trades": 4, "taker_buy_volume": 437.2, "taker_buy_quote": 8.00076}, {"ts": 1773456300000, "open": 0.01827, "high": 0.0183, "low": 0.01827, "close": 0.01827, "volume": 3975.8, "quote_volume": 72.669087, "trades": 6, "taker_buy_volume": 1040.7, "taker_buy_quote": 19.04481}, {"ts": 1773456360000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 2311.6, "quote_volume": 42.232932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456420000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 2323.0, "quote_volume": 42.451354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456480000, "open": 0.01828, "high": 0.01831, "low": 0.01828, "close": 0.01831, "volume": 2291.3, "quote_volume": 41.899637, "trades": 3, "taker_buy_volume": 489.1, "taker_buy_quote": 8.955421}, {"ts": 1773456540000, "open": 0.01828, "high": 0.01831, "low": 0.01828, "close": 0.01829, "volume": 4279.8, "quote_volume": 78.281842, "trades": 6, "taker_buy_volume": 1099.0, "taker_buy_quote": 20.12269}, {"ts": 1773456600000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 1806.4, "quote_volume": 33.052229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456660000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1594.5, "quote_volume": 29.17935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456720000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2125.4, "quote_volume": 38.89482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456780000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2898.8, "quote_volume": 53.04804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456840000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1938.8, "quote_volume": 35.499428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456900000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 4322.3, "quote_volume": 79.214596, "trades": 4, "taker_buy_volume": 3006.0, "taker_buy_quote": 55.09998}, {"ts": 1773456960000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1983.2, "quote_volume": 36.332224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457020000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 2373.4, "quote_volume": 43.456954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457080000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 3392.4, "quote_volume": 62.165748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457140000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2169.6, "quote_volume": 39.747072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457200000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 3237.8, "quote_volume": 59.263714, "trades": 4, "taker_buy_volume": 598.7, "taker_buy_quote": 10.968184}, {"ts": 1773457260000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 1443.9, "quote_volume": 26.475877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457320000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 9605.6, "quote_volume": 176.056163, "trades": 5, "taker_buy_volume": 437.2, "taker_buy_quote": 8.018248}, {"ts": 1773457380000, "open": 0.01834, "high": 0.01834, "low": 0.01831, "close": 0.01831, "volume": 13371.9, "quote_volume": 244.996891, "trades": 7, "taker_buy_volume": 601.1, "taker_buy_quote": 11.024174}, {"ts": 1773457440000, "open": 0.01831, "high": 0.01835, "low": 0.01831, "close": 0.01833, "volume": 53591.2, "quote_volume": 982.922539, "trades": 12, "taker_buy_volume": 49152.0, "taker_buy_quote": 901.564749}, {"ts": 1773457500000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 4420.5, "quote_volume": 81.027765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457560000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 1602.2, "quote_volume": 29.376633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457620000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 7799.4, "quote_volume": 143.138572, "trades": 5, "taker_buy_volume": 4878.8, "taker_buy_quote": 89.574768}, {"ts": 1773457680000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 3408.5, "quote_volume": 62.566065, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457740000, "open": 0.01835, "high": 0.01836, "low": 0.01833, "close": 0.01836, "volume": 4992.6, "quote_volume": 91.560392, "trades": 6, "taker_buy_volume": 3024.4, "taker_buy_quote": 55.483286}, {"ts": 1773457800000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 4489.6, "quote_volume": 82.374183, "trades": 7, "taker_buy_volume": 1745.7, "taker_buy_quote": 32.042885}, {"ts": 1773457860000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 3409.7, "quote_volume": 62.572367, "trades": 5, "taker_buy_volume": 437.2, "taker_buy_quote": 8.026992}, {"ts": 1773457920000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 3011.5, "quote_volume": 55.23091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457980000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 2478.2, "quote_volume": 45.450188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458040000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2016.0, "quote_volume": 36.987619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458100000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 2378.5, "quote_volume": 43.62169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458160000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 8212.1, "quote_volume": 150.774156, "trades": 4, "taker_buy_volume": 6391.8, "taker_buy_quote": 117.353448}, {"ts": 1773458220000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 6340.3, "quote_volume": 116.392888, "trades": 6, "taker_buy_volume": 3844.7, "taker_buy_quote": 70.588692}, {"ts": 1773458280000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1335.6, "quote_volume": 24.521616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458340000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 12110.7, "quote_volume": 222.352452, "trades": 4, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.537}, {"ts": 1773458400000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2314.3, "quote_volume": 42.458918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458460000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1900.7, "quote_volume": 34.877845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458520000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 3109.6, "quote_volume": 57.064897, "trades": 4, "taker_buy_volume": 373.7, "taker_buy_quote": 6.861132}, {"ts": 1773458580000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1259.6, "quote_volume": 23.11366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458640000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 4494.3, "quote_volume": 82.476545, "trades": 4, "taker_buy_volume": 614.0, "taker_buy_quote": 11.27304}, {"ts": 1773458700000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 2854.9, "quote_volume": 52.415964, "trades": 4, "taker_buy_volume": 543.5, "taker_buy_quote": 9.984095}, {"ts": 1773458760000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 3303.9, "quote_volume": 60.659604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458820000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 4456.0, "quote_volume": 81.83216, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.74}, {"ts": 1773458880000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 3414.3, "quote_volume": 62.705318, "trades": 4, "taker_buy_volume": 1877.0, "taker_buy_quote": 34.48049}, {"ts": 1773458940000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 7311.7, "quote_volume": 134.267602, "trades": 12, "taker_buy_volume": 2479.0, "taker_buy_quote": 45.53923}, {"ts": 1773459000000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 3672.7, "quote_volume": 67.457318, "trades": 4, "taker_buy_volume": 609.4, "taker_buy_quote": 11.194678}, {"ts": 1773459060000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 1912.7, "quote_volume": 35.147199, "trades": 3, "taker_buy_volume": 1090.0, "taker_buy_quote": 20.0342}, {"ts": 1773459120000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 3824.7, "quote_volume": 70.27598, "trades": 6, "taker_buy_volume": 601.1, "taker_buy_quote": 11.053013}, {"ts": 1773459180000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 2428.7, "quote_volume": 44.630266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459240000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2745.2, "quote_volume": 50.484228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459300000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1625.5, "quote_volume": 29.87669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459360000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 4299.4, "quote_volume": 79.022972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459420000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1486.8, "quote_volume": 27.312516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459480000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2113.5, "quote_volume": 38.824995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459540000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 2717.9, "quote_volume": 49.900644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459600000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 2706.3, "quote_volume": 49.7062, "trades": 4, "taker_buy_volume": 926.6, "taker_buy_quote": 17.030908}, {"ts": 1773459660000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 4211.5, "quote_volume": 77.381102, "trades": 6, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.126786}, {"ts": 1773459720000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 2044.3, "quote_volume": 37.533348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459780000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 5908.1, "quote_volume": 108.56058, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459840000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 1925.8, "quote_volume": 35.371542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459900000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 2002.2, "quote_volume": 36.766026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459960000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1048.8, "quote_volume": 19.276944, "trades": 1, "taker_buy_volume": 1048.8, "taker_buy_quote": 19.276944}, {"ts": 1773460020000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460080000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 1190.3, "quote_volume": 21.871736, "trades": 3, "taker_buy_volume": 592.5, "taker_buy_quote": 10.89015}, {"ts": 1773460140000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 488.5, "quote_volume": 8.97863, "trades": 1, "taker_buy_volume": 488.5, "taker_buy_quote": 8.97863}, {"ts": 1773460200000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460260000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 6621.4, "quote_volume": 121.706796, "trades": 2, "taker_buy_volume": 6621.4, "taker_buy_quote": 121.706796}, {"ts": 1773460320000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 2563.0, "quote_volume": 47.123787, "trades": 5, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.142633}, {"ts": 1773460380000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1472.9, "quote_volume": 27.071902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460440000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460500000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460560000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 331.3, "quote_volume": 6.09592, "trades": 1, "taker_buy_volume": 331.3, "taker_buy_quote": 6.09592}, {"ts": 1773460620000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 7301.8, "quote_volume": 134.35312, "trades": 4, "taker_buy_volume": 6173.1, "taker_buy_quote": 113.58504}, {"ts": 1773460680000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 2442.5, "quote_volume": 44.960479, "trades": 5, "taker_buy_volume": 1847.9, "taker_buy_quote": 34.019839}, {"ts": 1773460740000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1144.6, "quote_volume": 21.06064, "trades": 2, "taker_buy_volume": 437.2, "taker_buy_quote": 8.04448}, {"ts": 1773460800000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 6944.5, "quote_volume": 127.773909, "trades": 3, "taker_buy_volume": 6455.4, "taker_buy_quote": 118.77936}, {"ts": 1773460860000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 486.5, "quote_volume": 8.9516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460920000, "open": 0.01841, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 7819.9, "quote_volume": 144.051359, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.9015}, {"ts": 1773460980000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461040000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461100000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461160000, "open": 0.01844, "high": 0.01849, "low": 0.01844, "close": 0.01849, "volume": 16592.6, "quote_volume": 306.390454, "trades": 17, "taker_buy_volume": 16592.6, "taker_buy_quote": 306.390454}, {"ts": 1773461220000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 869.6, "quote_volume": 16.058221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461280000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461340000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461400000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461460000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461520000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 489.1, "quote_volume": 9.043459, "trades": 1, "taker_buy_volume": 489.1, "taker_buy_quote": 9.043459}, {"ts": 1773461580000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461640000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461700000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461760000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461820000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 815.4, "quote_volume": 15.04413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461880000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461940000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462000000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462060000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462120000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462180000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462240000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462300000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462360000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 280.9, "quote_volume": 5.191032, "trades": 1, "taker_buy_volume": 280.9, "taker_buy_quote": 5.191032}, {"ts": 1773462420000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 2845.5, "quote_volume": 52.578667, "trades": 5, "taker_buy_volume": 2228.2, "taker_buy_quote": 41.177136}, {"ts": 1773462480000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 432.4, "quote_volume": 7.986428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462540000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 7777.2, "quote_volume": 143.783406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462600000, "open": 0.01847, "high": 0.01847, "low": 0.01843, "close": 0.01843, "volume": 1862.8, "quote_volume": 34.36866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462660000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462720000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462780000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462840000, "open": 0.01845, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 2545.4, "quote_volume": 46.958826, "trades": 5, "taker_buy_volume": 1567.2, "taker_buy_quote": 28.920818}, {"ts": 1773462900000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 1766.1, "quote_volume": 32.57914, "trades": 2, "taker_buy_volume": 1225.6, "taker_buy_quote": 22.61232}, {"ts": 1773462960000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463020000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463080000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 6075.0, "quote_volume": 112.20525, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.20525}, {"ts": 1773463140000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463200000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463260000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463320000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463380000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463440000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463500000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463560000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463620000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 789.1, "quote_volume": 14.566786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463680000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463740000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463800000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 431.8, "quote_volume": 7.975346, "trades": 1, "taker_buy_volume": 431.8, "taker_buy_quote": 7.975346}, {"ts": 1773463860000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 7380.5, "quote_volume": 136.106203, "trades": 5, "taker_buy_volume": 6461.6, "taker_buy_quote": 119.161687}, {"ts": 1773463920000, "open": 0.01845, "high": 0.01845, "low": 0.01837, "close": 0.01837, "volume": 45372.2, "quote_volume": 834.769292, "trades": 14, "taker_buy_volume": 17273.7, "taker_buy_quote": 317.954243}, {"ts": 1773463980000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 6973.7, "quote_volume": 128.108508, "trades": 4, "taker_buy_volume": 1530.1, "taker_buy_quote": 28.109576}, {"ts": 1773464040000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464100000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464160000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464220000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464280000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464340000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464400000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 11070.0, "quote_volume": 203.3559, "trades": 4, "taker_buy_volume": 11070.0, "taker_buy_quote": 203.3559}, {"ts": 1773464460000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464520000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464580000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464640000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464700000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464760000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 17313.3, "quote_volume": 317.525922, "trades": 5, "taker_buy_volume": 16313.3, "taker_buy_quote": 299.185922}, {"ts": 1773464820000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 636.3, "quote_volume": 11.676105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464880000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464940000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465000000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465060000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 3679.4, "quote_volume": 67.590578, "trades": 2, "taker_buy_volume": 1679.4, "taker_buy_quote": 30.850578}, {"ts": 1773465120000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465180000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465240000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465300000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465360000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465420000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 6075.0, "quote_volume": 111.537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465480000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465540000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465600000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465660000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465720000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465780000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465840000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465900000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 9574.2, "quote_volume": 175.913046, "trades": 5, "taker_buy_volume": 9574.2, "taker_buy_quote": 175.913046}, {"ts": 1773465960000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 20877.1, "quote_volume": 383.660348, "trades": 5, "taker_buy_volume": 20877.1, "taker_buy_quote": 383.660348}, {"ts": 1773466020000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 31857.3, "quote_volume": 585.457767, "trades": 5, "taker_buy_volume": 31122.8, "taker_buy_quote": 571.972347}, {"ts": 1773466080000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 9825.6, "quote_volume": 180.544872, "trades": 2, "taker_buy_volume": 9825.6, "taker_buy_quote": 180.544872}, {"ts": 1773466140000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 23737.8, "quote_volume": 436.240014, "trades": 5, "taker_buy_volume": 23737.8, "taker_buy_quote": 436.240014}, {"ts": 1773466200000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 19113.6, "quote_volume": 351.234778, "trades": 5, "taker_buy_volume": 18491.6, "taker_buy_quote": 339.814858}, {"ts": 1773466260000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 19254.5, "quote_volume": 353.83696, "trades": 4, "taker_buy_volume": 19254.5, "taker_buy_quote": 353.83696}, {"ts": 1773466320000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 52455.3, "quote_volume": 963.978617, "trades": 11, "taker_buy_volume": 50455.3, "taker_buy_quote": 927.258617}, {"ts": 1773466380000, "open": 0.01836, "high": 0.01839, "low": 0.01836, "close": 0.01837, "volume": 62000.9, "quote_volume": 1139.269468, "trades": 13, "taker_buy_volume": 62000.9, "taker_buy_quote": 1139.269468}, {"ts": 1773466440000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 58481.9, "quote_volume": 1074.257032, "trades": 11, "taker_buy_volume": 58481.9, "taker_buy_quote": 1074.257032}, {"ts": 1773466500000, "open": 0.01838, "high": 0.01839, "low": 0.01836, "close": 0.01837, "volume": 38054.8, "quote_volume": 699.532895, "trades": 8, "taker_buy_volume": 34073.6, "taker_buy_quote": 626.414949}, {"ts": 1773466560000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 6943.3, "quote_volume": 127.623291, "trades": 4, "taker_buy_volume": 4767.3, "taker_buy_quote": 87.628411}, {"ts": 1773466620000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 2665.9, "quote_volume": 48.999242, "trades": 2, "taker_buy_volume": 2665.9, "taker_buy_quote": 48.999242}, {"ts": 1773466680000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1845.8, "quote_volume": 33.907346, "trades": 2, "taker_buy_volume": 345.8, "taker_buy_quote": 6.352346}, {"ts": 1773466740000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 6308.8, "quote_volume": 115.810532, "trades": 6, "taker_buy_volume": 1903.6, "taker_buy_quote": 34.93106}, {"ts": 1773466800000, "open": 0.01836, "high": 0.01836, "low": 0.01833, "close": 0.01834, "volume": 101460.3, "quote_volume": 1861.065618, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466860000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 43709.6, "quote_volume": 801.53704, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466920000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 53841.8, "quote_volume": 986.980944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466980000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 14058.5, "quote_volume": 257.753055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467040000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 27315.9, "quote_volume": 500.831854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467100000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 34612.9, "quote_volume": 634.861336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467160000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467220000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2133.8, "quote_volume": 39.13881, "trades": 4, "taker_buy_volume": 491.8, "taker_buy_quote": 9.02453}, {"ts": 1773467280000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 8525.7, "quote_volume": 156.36571, "trades": 6, "taker_buy_volume": 6512.2, "taker_buy_quote": 119.43812}, {"ts": 1773467340000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2672.3, "quote_volume": 49.026922, "trades": 5, "taker_buy_volume": 1694.0, "taker_buy_quote": 31.0849}, {"ts": 1773467400000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2618.2, "quote_volume": 48.035274, "trades": 5, "taker_buy_volume": 1748.6, "taker_buy_quote": 32.08681}, {"ts": 1773467460000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1475.4, "quote_volume": 27.07359, "trades": 3, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.07359}, {"ts": 1773467520000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2118.7, "quote_volume": 38.884156, "trades": 4, "taker_buy_volume": 1683.9, "taker_buy_quote": 30.905576}, {"ts": 1773467580000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 1979.7, "quote_volume": 36.357307, "trades": 4, "taker_buy_volume": 1490.6, "taker_buy_quote": 27.382322}, {"ts": 1773467640000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 2778.3, "quote_volume": 51.02161, "trades": 5, "taker_buy_volume": 1202.2, "taker_buy_quote": 22.084414}, {"ts": 1773467700000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 2501.9, "quote_volume": 45.959936, "trades": 5, "taker_buy_volume": 1904.1, "taker_buy_quote": 34.984328}, {"ts": 1773467760000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 3266.7, "quote_volume": 59.98754, "trades": 6, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.074736}, {"ts": 1773467820000, "open": 0.01837, "high": 0.01838, "low": 0.01834, "close": 0.01834, "volume": 19704.4, "quote_volume": 361.557106, "trades": 22, "taker_buy_volume": 2021.8, "taker_buy_quote": 37.14593}, {"ts": 1773467880000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 1418.1, "quote_volume": 26.017244, "trades": 3, "taker_buy_volume": 929.0, "taker_buy_quote": 17.04715}, {"ts": 1773467940000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468000000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 67297.1, "quote_volume": 1234.155534, "trades": 14, "taker_buy_volume": 42370.6, "taker_buy_quote": 777.076804}, {"ts": 1773468060000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468120000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 3470.1, "quote_volume": 63.641634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468180000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 429.2, "quote_volume": 7.867236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468240000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468300000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468360000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468420000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 2122.8, "quote_volume": 38.915869, "trades": 3, "taker_buy_volume": 494.5, "taker_buy_quote": 9.06913}, {"ts": 1773468480000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 489.1, "quote_volume": 8.965203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468540000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2173.9, "quote_volume": 39.837261, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468600000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1521.7, "quote_volume": 27.877544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468660000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01832, "volume": 18844.4, "quote_volume": 345.273189, "trades": 10, "taker_buy_volume": 5461.7, "taker_buy_quote": 100.058344}, {"ts": 1773468720000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 2173.9, "quote_volume": 39.804109, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468780000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 489.1, "quote_volume": 8.955421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468840000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468900000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468960000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 5465.4, "quote_volume": 100.01682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469020000, "open": 0.0183, "high": 0.0183, "low": 0.01827, "close": 0.01828, "volume": 3190.8, "quote_volume": 58.316795, "trades": 5, "taker_buy_volume": 3190.8, "taker_buy_quote": 58.316795}, {"ts": 1773469080000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469140000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469200000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469260000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469320000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469380000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469440000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 6075.0, "quote_volume": 110.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469500000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 6167.0, "quote_volume": 112.465528, "trades": 2, "taker_buy_volume": 4111.8, "taker_buy_quote": 74.999232}, {"ts": 1773469560000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 2317.1, "quote_volume": 42.240733, "trades": 3, "taker_buy_volume": 957.5, "taker_buy_quote": 17.455225}, {"ts": 1773469620000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1107.0, "quote_volume": 20.19168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469680000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469740000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469800000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 4998.1, "quote_volume": 91.115363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469860000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469920000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 10823.9, "quote_volume": 197.583664, "trades": 2, "taker_buy_volume": 10823.9, "taker_buy_quote": 197.583664}, {"ts": 1773469980000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470040000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 1150.8, "quote_volume": 20.996636, "trades": 2, "taker_buy_volume": 604.4, "taker_buy_quote": 11.0303}, {"ts": 1773470100000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470160000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470220000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 6879.5, "quote_volume": 125.42133, "trades": 3, "taker_buy_volume": 6879.5, "taker_buy_quote": 125.42133}, {"ts": 1773470280000, "open": 0.01823, "high": 0.01823, "low": 0.0182, "close": 0.01821, "volume": 103456.9, "quote_volume": 1884.795369, "trades": 15, "taker_buy_volume": 13944.3, "taker_buy_quote": 253.986453}, {"ts": 1773470340000, "open": 0.0182, "high": 0.01821, "low": 0.01819, "close": 0.01819, "volume": 105318.3, "quote_volume": 1916.311099, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470400000, "open": 0.0182, "high": 0.01821, "low": 0.01819, "close": 0.01819, "volume": 12432.9, "quote_volume": 226.336073, "trades": 4, "taker_buy_volume": 12432.9, "taker_buy_quote": 226.336073}, {"ts": 1773470460000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470520000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 3352.8, "quote_volume": 61.02096, "trades": 4, "taker_buy_volume": 3352.8, "taker_buy_quote": 61.02096}, {"ts": 1773470580000, "open": 0.0182, "high": 0.0182, "low": 0.01816, "close": 0.01819, "volume": 40348.9, "quote_volume": 733.263245, "trades": 16, "taker_buy_volume": 5073.7, "taker_buy_quote": 92.266385}, {"ts": 1773470640000, "open": 0.01817, "high": 0.01819, "low": 0.01817, "close": 0.01819, "volume": 5956.0, "quote_volume": 108.285438, "trades": 3, "taker_buy_volume": 3245.9, "taker_buy_quote": 59.042921}, {"ts": 1773470700000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470760000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 1092.9, "quote_volume": 19.901709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470820000, "open": 0.01823, "high": 0.01823, "low": 0.01822, "close": 0.01822, "volume": 983.6, "quote_volume": 17.92611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470880000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 1038.2, "quote_volume": 18.931304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470940000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 491.8, "quote_volume": 8.965514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471000000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471060000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471120000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 2402.7, "quote_volume": 43.849275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471180000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471240000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 2334.5, "quote_volume": 42.651315, "trades": 3, "taker_buy_volume": 2334.5, "taker_buy_quote": 42.651315}, {"ts": 1773471300000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471360000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2278.1, "quote_volume": 41.643668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471420000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 616.9, "quote_volume": 11.264594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471480000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471540000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01825, "volume": 2068.3, "quote_volume": 37.768284, "trades": 4, "taker_buy_volume": 604.4, "taker_buy_quote": 11.042388}, {"ts": 1773471600000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1085.4, "quote_volume": 19.819404, "trades": 2, "taker_buy_volume": 1085.4, "taker_buy_quote": 19.819404}, {"ts": 1773471660000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471720000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 4100.0, "quote_volume": 74.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471780000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471840000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471900000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 569.8, "quote_volume": 10.37036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471960000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 552.6, "quote_volume": 10.062846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472020000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472080000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 552.2, "quote_volume": 10.055562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472140000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472200000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472260000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472320000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472380000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472440000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 439.6, "quote_volume": 8.0227, "trades": 1, "taker_buy_volume": 439.6, "taker_buy_quote": 8.0227}, {"ts": 1773472500000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472560000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472620000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 2717.2, "quote_volume": 49.643244, "trades": 1, "taker_buy_volume": 2717.2, "taker_buy_quote": 49.643244}, {"ts": 1773472680000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472740000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 16201.8, "quote_volume": 296.605251, "trades": 8, "taker_buy_volume": 15658.3, "taker_buy_quote": 286.659201}, {"ts": 1773472800000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 101223.8, "quote_volume": 1853.512974, "trades": 17, "taker_buy_volume": 62159.8, "taker_buy_quote": 1138.259904}, {"ts": 1773472860000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 59457.0, "quote_volume": 1089.758727, "trades": 20, "taker_buy_volume": 59457.0, "taker_buy_quote": 1089.758727}, {"ts": 1773472920000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 6838.2, "quote_volume": 125.344206, "trades": 4, "taker_buy_volume": 6838.2, "taker_buy_quote": 125.344206}, {"ts": 1773472980000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 6838.2, "quote_volume": 125.344206, "trades": 4, "taker_buy_volume": 6838.2, "taker_buy_quote": 125.344206}, {"ts": 1773473040000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 8142.3, "quote_volume": 149.235318, "trades": 7, "taker_buy_volume": 7707.5, "taker_buy_quote": 141.27413}, {"ts": 1773473100000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 2511.0, "quote_volume": 46.016848, "trades": 5, "taker_buy_volume": 2021.9, "taker_buy_quote": 37.061427}, {"ts": 1773473160000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 36552.5, "quote_volume": 669.913967, "trades": 15, "taker_buy_volume": 34922.1, "taker_buy_quote": 640.061343}, {"ts": 1773473220000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 3400.8, "quote_volume": 62.351994, "trades": 6, "taker_buy_volume": 2076.5, "taker_buy_quote": 38.08301}, {"ts": 1773473280000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 9178.8, "quote_volume": 168.264344, "trades": 8, "taker_buy_volume": 7167.9, "taker_buy_quote": 131.404547}, {"ts": 1773473340000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 10782.5, "quote_volume": 197.810243, "trades": 8, "taker_buy_volume": 6843.2, "taker_buy_quote": 125.57272}, {"ts": 1773473400000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 2559.7, "quote_volume": 46.933485, "trades": 5, "taker_buy_volume": 983.6, "taker_buy_quote": 18.039224}, {"ts": 1773473460000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01834, "volume": 2879.4, "quote_volume": 52.802247, "trades": 5, "taker_buy_volume": 1738.1, "taker_buy_quote": 31.882218}, {"ts": 1773473520000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 2557.0, "quote_volume": 46.874728, "trades": 6, "taker_buy_volume": 491.8, "taker_buy_quote": 9.019612}, {"ts": 1773473580000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 2401.1, "quote_volume": 44.027464, "trades": 5, "taker_buy_volume": 1530.1, "taker_buy_quote": 28.062034}, {"ts": 1773473640000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 923.9, "quote_volume": 16.935087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473700000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 489.1, "quote_volume": 8.965203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473760000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 19773.4, "quote_volume": 362.461906, "trades": 7, "taker_buy_volume": 13698.4, "taker_buy_quote": 251.107156}, {"ts": 1773473820000, "open": 0.01834, "high": 0.01836, "low": 0.01832, "close": 0.01836, "volume": 35852.8, "quote_volume": 657.222808, "trades": 13, "taker_buy_volume": 25094.3, "taker_buy_quote": 460.024394}, {"ts": 1773473880000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 3036.3, "quote_volume": 55.725395, "trades": 6, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.08288}, {"ts": 1773473940000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2141.1, "quote_volume": 39.280489, "trades": 5, "taker_buy_volume": 1271.5, "taker_buy_quote": 23.332025}, {"ts": 1773474000000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01833, "volume": 33613.1, "quote_volume": 616.254049, "trades": 19, "taker_buy_volume": 30297.4, "taker_buy_quote": 555.465306}, {"ts": 1773474060000, "open": 0.01833, "high": 0.01834, "low": 0.01831, "close": 0.01832, "volume": 37495.2, "quote_volume": 686.797536, "trades": 17, "taker_buy_volume": 13350.4, "taker_buy_quote": 244.594592}, {"ts": 1773474120000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 2453.2, "quote_volume": 44.920884, "trades": 5, "taker_buy_volume": 1366.2, "taker_buy_quote": 25.028784}, {"ts": 1773474180000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 27300.4, "quote_volume": 499.88185, "trades": 15, "taker_buy_volume": 26376.5, "taker_buy_quote": 482.97448}, {"ts": 1773474240000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 8907.6, "quote_volume": 163.093874, "trades": 7, "taker_buy_volume": 7277.2, "taker_buy_quote": 133.257554}, {"ts": 1773474300000, "open": 0.01832, "high": 0.01832, "low": 0.01829, "close": 0.0183, "volume": 29371.4, "quote_volume": 537.724238, "trades": 20, "taker_buy_volume": 27795.3, "taker_buy_quote": 508.887586}, {"ts": 1773474360000, "open": 0.01832, "high": 0.01832, "low": 0.01829, "close": 0.0183, "volume": 109588.7, "quote_volume": 2005.894412, "trades": 50, "taker_buy_volume": 86538.4, "taker_buy_quote": 1584.134567}, {"ts": 1773474420000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 3307.3, "quote_volume": 60.573602, "trades": 6, "taker_buy_volume": 1693.9, "taker_buy_quote": 31.032248}, {"ts": 1773474480000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 3318.4, "quote_volume": 60.743057, "trades": 6, "taker_buy_volume": 601.1, "taker_buy_quote": 11.006141}, {"ts": 1773474540000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 5977.7, "quote_volume": 109.433278, "trades": 7, "taker_buy_volume": 437.2, "taker_buy_quote": 8.009504}, {"ts": 1773474600000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 13562.4, "quote_volume": 248.220425, "trades": 7, "taker_buy_volume": 5864.2, "taker_buy_quote": 107.343365}, {"ts": 1773474660000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 1912.5, "quote_volume": 35.017328, "trades": 5, "taker_buy_volume": 928.9, "taker_buy_quote": 17.017448}, {"ts": 1773474720000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 2841.2, "quote_volume": 52.016909, "trades": 4, "taker_buy_volume": 1748.5, "taker_buy_quote": 32.020499}, {"ts": 1773474780000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 2674.3, "quote_volume": 48.98122, "trades": 5, "taker_buy_volume": 2076.5, "taker_buy_quote": 38.04148}, {"ts": 1773474840000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 3105.9, "quote_volume": 56.872371, "trades": 6, "taker_buy_volume": 1475.5, "taker_buy_quote": 27.03116}, {"ts": 1773474900000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 2453.2, "quote_volume": 44.920884, "trades": 5, "taker_buy_volume": 1366.2, "taker_buy_quote": 25.028784}, {"ts": 1773474960000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 2508.1, "quote_volume": 45.92774, "trades": 7, "taker_buy_volume": 1475.5, "taker_buy_quote": 27.03116}, {"ts": 1773475020000, "open": 0.01831, "high": 0.01832, "low": 0.01829, "close": 0.0183, "volume": 3240.3, "quote_volume": 59.308209, "trades": 7, "taker_buy_volume": 983.6, "taker_buy_quote": 18.014634}, {"ts": 1773475080000, "open": 0.0183, "high": 0.01833, "low": 0.0183, "close": 0.01831, "volume": 4618.5, "quote_volume": 84.590452, "trades": 7, "taker_buy_volume": 3422.9, "taker_buy_quote": 62.704994}, {"ts": 1773475140000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 2674.9, "quote_volume": 48.999277, "trades": 6, "taker_buy_volume": 2185.8, "taker_buy_quote": 40.043856}, {"ts": 1773475200000, "open": 0.01831, "high": 0.01831, "low": 0.01829, "close": 0.01829, "volume": 18550.9, "quote_volume": 339.427073, "trades": 16, "taker_buy_volume": 491.8, "taker_buy_quote": 9.004858}, {"ts": 1773475260000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 3060.1, "quote_volume": 56.013114, "trades": 7, "taker_buy_volume": 3060.1, "taker_buy_quote": 56.013114}, {"ts": 1773475320000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 2944.3, "quote_volume": 53.927072, "trades": 6, "taker_buy_volume": 1693.9, "taker_buy_quote": 31.032248}, {"ts": 1773475380000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 2450.5, "quote_volume": 44.877399, "trades": 5, "taker_buy_volume": 874.4, "taker_buy_quote": 16.019008}, {"ts": 1773475440000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 2997.4, "quote_volume": 54.887911, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.0296}, {"ts": 1773475500000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 3679.4, "quote_volume": 67.411009, "trades": 5, "taker_buy_volume": 3135.9, "taker_buy_quote": 57.459524}, {"ts": 1773475560000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1521.7, "quote_volume": 27.877544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475620000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2282.2, "quote_volume": 41.809904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475680000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 1467.3, "quote_volume": 26.905934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475740000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 3961.8, "quote_volume": 72.659412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475800000, "open": 0.01832, "high": 0.01835, "low": 0.01832, "close": 0.01833, "volume": 2447.9, "quote_volume": 44.870055, "trades": 5, "taker_buy_volume": 491.5, "taker_buy_quote": 9.019025}, {"ts": 1773475860000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 434.7, "quote_volume": 7.968051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475920000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 6014.0, "quote_volume": 110.461392, "trades": 9, "taker_buy_volume": 5470.5, "taker_buy_quote": 100.488167}, {"ts": 1773475980000, "open": 0.01837, "high": 0.01844, "low": 0.01837, "close": 0.01844, "volume": 15879.0, "quote_volume": 292.426812, "trades": 7, "taker_buy_volume": 11868.6, "taker_buy_quote": 218.54011}, {"ts": 1773476040000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 23968.2, "quote_volume": 441.789271, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476100000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 14198.0, "quote_volume": 261.57784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476160000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 5072.0, "quote_volume": 93.37552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476220000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476280000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 7769.0, "quote_volume": 142.90579, "trades": 6, "taker_buy_volume": 1694.0, "taker_buy_quote": 31.18654}, {"ts": 1773476340000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 1415.6, "quote_volume": 26.028564, "trades": 3, "taker_buy_volume": 491.8, "taker_buy_quote": 9.04912}, {"ts": 1773476400000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2508.3, "quote_volume": 46.142937, "trades": 5, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.152}, {"ts": 1773476460000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2516.3, "quote_volume": 46.291151, "trades": 6, "taker_buy_volume": 1639.4, "taker_buy_quote": 30.16496}, {"ts": 1773476520000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 3086.8, "quote_volume": 56.79712, "trades": 4, "taker_buy_volume": 3086.8, "taker_buy_quote": 56.79712}, {"ts": 1773476580000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 540.5, "quote_volume": 9.950605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476640000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 16237.8, "quote_volume": 298.724795, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476700000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1584.7, "quote_volume": 29.142633, "trades": 3, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.142633}, {"ts": 1773476760000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 12864.4, "quote_volume": 236.457508, "trades": 6, "taker_buy_volume": 983.6, "taker_buy_quote": 18.088404}, {"ts": 1773476820000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 2401.7, "quote_volume": 44.183947, "trades": 4, "taker_buy_volume": 834.2, "taker_buy_quote": 15.357622}, {"ts": 1773476880000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 4755.9, "quote_volume": 87.471871, "trades": 6, "taker_buy_volume": 3389.0, "taker_buy_quote": 62.33458}, {"ts": 1773476940000, "open": 0.01839, "high": 0.01842, "low": 0.01839, "close": 0.01841, "volume": 9028.4, "quote_volume": 166.215626, "trades": 7, "taker_buy_volume": 8001.4, "taker_buy_quote": 147.320448}, {"ts": 1773477000000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 2711.7, "quote_volume": 49.939244, "trades": 5, "taker_buy_volume": 1684.7, "taker_buy_quote": 31.032174}, {"ts": 1773477060000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 2491.2, "quote_volume": 45.847857, "trades": 5, "taker_buy_volume": 869.6, "taker_buy_quote": 16.009336}, {"ts": 1773477120000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 1516.7, "quote_volume": 27.904069, "trades": 3, "taker_buy_volume": 597.8, "taker_buy_quote": 11.005498}, {"ts": 1773477180000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 9805.6, "quote_volume": 180.62951, "trades": 10, "taker_buy_volume": 9211.0, "taker_buy_quote": 169.682924}, {"ts": 1773477240000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 7785.4, "quote_volume": 143.334649, "trades": 7, "taker_buy_volume": 543.5, "taker_buy_quote": 10.01127}, {"ts": 1773477300000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 1577.2, "quote_volume": 29.052024, "trades": 3, "taker_buy_volume": 1577.2, "taker_buy_quote": 29.052024}, {"ts": 1773477360000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 2663.0, "quote_volume": 49.05246, "trades": 5, "taker_buy_volume": 2663.0, "taker_buy_quote": 49.05246}, {"ts": 1773477420000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 3535.7, "quote_volume": 65.098215, "trades": 6, "taker_buy_volume": 2065.2, "taker_buy_quote": 38.02631}, {"ts": 1773477480000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01839, "volume": 8435.7, "quote_volume": 155.122067, "trades": 9, "taker_buy_volume": 1630.4, "taker_buy_quote": 29.999903}, {"ts": 1773477540000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 2264.0, "quote_volume": 41.629555, "trades": 5, "taker_buy_volume": 1723.5, "taker_buy_quote": 31.695165}, {"ts": 1773477600000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 17033.3, "quote_volume": 312.919597, "trades": 18, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.085039}, {"ts": 1773477660000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 4549.2, "quote_volume": 83.568886, "trades": 7, "taker_buy_volume": 3027.4, "taker_buy_quote": 55.628638}, {"ts": 1773477720000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 2722.7, "quote_volume": 50.008444, "trades": 6, "taker_buy_volume": 983.6, "taker_buy_quote": 18.078568}, {"ts": 1773477780000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 2725.9, "quote_volume": 50.079216, "trades": 6, "taker_buy_volume": 1584.6, "taker_buy_quote": 29.124948}, {"ts": 1773477840000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1203.5, "quote_volume": 22.12033, "trades": 2, "taker_buy_volume": 1203.5, "taker_buy_quote": 22.12033}, {"ts": 1773477900000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 1964.2, "quote_volume": 36.096016, "trades": 6, "taker_buy_volume": 1366.2, "taker_buy_quote": 25.110756}, {"ts": 1773477960000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 3914.5, "quote_volume": 71.924665, "trades": 10, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.1214}, {"ts": 1773478020000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 7581.4, "quote_volume": 139.232462, "trades": 9, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.111018}, {"ts": 1773478080000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2067.6, "quote_volume": 37.965508, "trades": 4, "taker_buy_volume": 437.2, "taker_buy_quote": 8.031364}, {"ts": 1773478140000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 3318.4, "quote_volume": 60.915531, "trades": 6, "taker_buy_volume": 601.1, "taker_buy_quote": 11.042207}, {"ts": 1773478200000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2557.0, "quote_volume": 46.925868, "trades": 5, "taker_buy_volume": 491.8, "taker_buy_quote": 9.029448}, {"ts": 1773478260000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 8474.7, "quote_volume": 155.586796, "trades": 6, "taker_buy_volume": 1530.1, "taker_buy_quote": 28.092636}, {"ts": 1773478320000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2505.4, "quote_volume": 45.983926, "trades": 6, "taker_buy_volume": 983.6, "taker_buy_quote": 18.058896}, {"ts": 1773478380000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2611.4, "quote_volume": 47.924108, "trades": 5, "taker_buy_volume": 491.8, "taker_buy_quote": 9.029448}, {"ts": 1773478440000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2235.5, "quote_volume": 41.034541, "trades": 5, "taker_buy_volume": 1311.6, "taker_buy_quote": 24.080976}, {"ts": 1773478500000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 3267.1, "quote_volume": 59.96276, "trades": 6, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.0681}, {"ts": 1773478560000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2448.0, "quote_volume": 44.925172, "trades": 5, "taker_buy_volume": 437.2, "taker_buy_quote": 8.026992}, {"ts": 1773478620000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2998.6, "quote_volume": 55.040157, "trades": 6, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.095092}, {"ts": 1773478680000, "open": 0.01835, "high": 0.0184, "low": 0.01835, "close": 0.0184, "volume": 11230.5, "quote_volume": 206.283362, "trades": 12, "taker_buy_volume": 9064.5, "taker_buy_quote": 166.513508}, {"ts": 1773478740000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 2073.6, "quote_volume": 38.117686, "trades": 4, "taker_buy_volume": 1530.1, "taker_buy_quote": 28.128156}, {"ts": 1773478800000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1038.3, "quote_volume": 19.094337, "trades": 2, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.094337}, {"ts": 1773478860000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1639.4, "quote_volume": 30.148566, "trades": 3, "taker_buy_volume": 1639.4, "taker_buy_quote": 30.148566}, {"ts": 1773478920000, "open": 0.01839, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 4376.1, "quote_volume": 80.477055, "trades": 8, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.152738}, {"ts": 1773478980000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.01839, "volume": 2394.0, "quote_volume": 44.020795, "trades": 5, "taker_buy_volume": 491.8, "taker_buy_quote": 9.04912}, {"ts": 1773479040000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 3540.2, "quote_volume": 65.152227, "trades": 6, "taker_buy_volume": 2398.9, "taker_buy_quote": 44.158285}, {"ts": 1773479100000, "open": 0.01842, "high": 0.01843, "low": 0.01839, "close": 0.01839, "volume": 2996.9, "quote_volume": 55.186103, "trades": 6, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.180972}, {"ts": 1773479160000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.0184, "volume": 3105.8, "quote_volume": 57.135334, "trades": 6, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.152278}, {"ts": 1773479220000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2674.8, "quote_volume": 49.21143, "trades": 5, "taker_buy_volume": 2185.8, "taker_buy_quote": 40.21872}, {"ts": 1773479280000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 2777.9, "quote_volume": 51.097056, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.114}, {"ts": 1773479340000, "open": 0.0184, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 4739.5, "quote_volume": 87.206168, "trades": 9, "taker_buy_volume": 4304.7, "taker_buy_quote": 79.211944}, {"ts": 1773479400000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 2562.1, "quote_volume": 47.145435, "trades": 5, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.156928}, {"ts": 1773479460000, "open": 0.01839, "high": 0.01842, "low": 0.01839, "close": 0.01842, "volume": 18171.8, "quote_volume": 334.528703, "trades": 10, "taker_buy_volume": 16185.5, "taker_buy_quote": 297.983799}, {"ts": 1773479520000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 3320.2, "quote_volume": 61.122216, "trades": 6, "taker_buy_volume": 929.0, "taker_buy_quote": 17.11218}, {"ts": 1773479580000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 2890.9, "quote_volume": 53.211686, "trades": 6, "taker_buy_volume": 1912.6, "taker_buy_quote": 35.210966}, {"ts": 1773479640000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 4624.2, "quote_volume": 85.102766, "trades": 6, "taker_buy_volume": 1748.6, "taker_buy_quote": 32.191726}, {"ts": 1773479700000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.0184, "volume": 2617.7, "quote_volume": 48.177726, "trades": 5, "taker_buy_volume": 1639.4, "taker_buy_quote": 30.181354}, {"ts": 1773479760000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 2394.6, "quote_volume": 44.062303, "trades": 5, "taker_buy_volume": 601.1, "taker_buy_quote": 11.066251}, {"ts": 1773479820000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 3049.4, "quote_volume": 56.089394, "trades": 6, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.10752}, {"ts": 1773479880000, "open": 0.01839, "high": 0.0184, "low": 0.01838, "close": 0.01839, "volume": 4168.4, "quote_volume": 76.671359, "trades": 6, "taker_buy_volume": 2483.6, "taker_buy_quote": 45.693322}, {"ts": 1773479940000, "open": 0.01839, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 2723.0, "quote_volume": 50.081431, "trades": 5, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.097416}, {"ts": 1773480000000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 2665.7, "quote_volume": 49.042929, "trades": 5, "taker_buy_volume": 491.8, "taker_buy_quote": 9.054038}, {"ts": 1773480060000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2644.3, "quote_volume": 48.644524, "trades": 5, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.15848}, {"ts": 1773480120000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 546.4, "quote_volume": 10.05376, "trades": 1, "taker_buy_volume": 546.4, "taker_buy_quote": 10.05376}, {"ts": 1773480180000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 1524.5, "quote_volume": 28.045909, "trades": 3, "taker_buy_volume": 1035.4, "taker_buy_quote": 19.05136}, {"ts": 1773480240000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 3750.8, "quote_volume": 68.987048, "trades": 4, "taker_buy_volume": 983.6, "taker_buy_quote": 18.09824}, {"ts": 1773480300000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.0184, "volume": 3844.7, "quote_volume": 70.753191, "trades": 5, "taker_buy_volume": 2215.3, "taker_buy_quote": 40.778209}, {"ts": 1773480360000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1945.9, "quote_volume": 35.795371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480420000, "open": 0.01841, "high": 0.01844, "low": 0.01841, "close": 0.01844, "volume": 11055.2, "quote_volume": 203.819895, "trades": 8, "taker_buy_volume": 7055.3, "taker_buy_quote": 130.074711}, {"ts": 1773480480000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 18208.8, "quote_volume": 335.770272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480540000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 1627.8, "quote_volume": 30.022067, "trades": 3, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.051007}, {"ts": 1773480600000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 1681.8, "quote_volume": 31.00753, "trades": 3, "taker_buy_volume": 597.8, "taker_buy_quote": 11.02941}, {"ts": 1773480660000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 2016.4, "quote_volume": 37.18073, "trades": 4, "taker_buy_volume": 923.9, "taker_buy_quote": 17.045955}, {"ts": 1773480720000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 6993.3, "quote_volume": 128.886519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480780000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 5892.7, "quote_volume": 108.543534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480840000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 432.4, "quote_volume": 7.960484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480900000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1405.3, "quote_volume": 25.852115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480960000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 1570.7, "quote_volume": 28.922565, "trades": 3, "taker_buy_volume": 597.8, "taker_buy_quote": 11.011476}, {"ts": 1773481020000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 28347.7, "quote_volume": 522.257978, "trades": 14, "taker_buy_volume": 26726.1, "taker_buy_quote": 492.404322}, {"ts": 1773481080000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 12335.3, "quote_volume": 226.968465, "trades": 9, "taker_buy_volume": 5665.7, "taker_buy_quote": 104.253771}, {"ts": 1773481140000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 5236.0, "quote_volume": 96.253822, "trades": 6, "taker_buy_volume": 3385.0, "taker_buy_quote": 62.221764}, {"ts": 1773481200000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 437.2, "quote_volume": 8.04448, "trades": 2, "taker_buy_volume": 437.2, "taker_buy_quote": 8.04448}, {"ts": 1773481260000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 437.2, "quote_volume": 8.04448, "trades": 1, "taker_buy_volume": 437.2, "taker_buy_quote": 8.04448}, {"ts": 1773481320000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481380000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481440000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 804.1, "quote_volume": 14.803481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481500000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 4481.0, "quote_volume": 82.49521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481560000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481620000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 437.2, "quote_volume": 8.04448, "trades": 1, "taker_buy_volume": 437.2, "taker_buy_quote": 8.04448}, {"ts": 1773481680000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 11851.9, "quote_volume": 217.719403, "trades": 6, "taker_buy_volume": 1912.6, "taker_buy_quote": 35.134462}, {"ts": 1773481740000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 601.1, "quote_volume": 11.048218, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 11.048218}, {"ts": 1773481800000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1072.4, "quote_volume": 19.689264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481860000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 6075.0, "quote_volume": 111.71925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481920000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 5453.0, "quote_volume": 100.17161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481980000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482040000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482100000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482160000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 13889.2, "quote_volume": 255.144604, "trades": 3, "taker_buy_volume": 7814.2, "taker_buy_quote": 143.546854}, {"ts": 1773482220000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1864.4, "quote_volume": 34.230384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482280000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1000.0, "quote_volume": 18.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482340000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482400000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 7690.5, "quote_volume": 141.067267, "trades": 6, "taker_buy_volume": 2349.7, "taker_buy_quote": 43.116995}, {"ts": 1773482460000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 981.2, "quote_volume": 18.000672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482520000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482580000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 7048.9, "quote_volume": 129.270081, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482640000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 1035.0, "quote_volume": 18.980294, "trades": 2, "taker_buy_volume": 437.2, "taker_buy_quote": 8.02262}, {"ts": 1773482700000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482760000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482820000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 810.7, "quote_volume": 14.876345, "trades": 1, "taker_buy_volume": 810.7, "taker_buy_quote": 14.876345}, {"ts": 1773482880000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 1613.5, "quote_volume": 29.597601, "trades": 2, "taker_buy_volume": 601.1, "taker_buy_quote": 11.030185}, {"ts": 1773482940000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 983.6, "quote_volume": 18.043596, "trades": 2, "taker_buy_volume": 983.6, "taker_buy_quote": 18.043596}, {"ts": 1773483000000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483060000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483120000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483180000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.01829, "volume": 27865.7, "quote_volume": 509.73469, "trades": 20, "taker_buy_volume": 6798.3, "taker_buy_quote": 124.40889}, {"ts": 1773483240000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 2030.3, "quote_volume": 37.149572, "trades": 4, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.15455}, {"ts": 1773483300000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 2470.2, "quote_volume": 45.200288, "trades": 5, "taker_buy_volume": 2033.0, "taker_buy_quote": 37.2039}, {"ts": 1773483360000, "open": 0.0183, "high": 0.0183, "low": 0.01825, "close": 0.01825, "volume": 2744.6, "quote_volume": 50.165875, "trades": 5, "taker_buy_volume": 1758.3, "taker_buy_quote": 32.1659}, {"ts": 1773483420000, "open": 0.01824, "high": 0.01827, "low": 0.01824, "close": 0.01825, "volume": 3571.4, "quote_volume": 65.182115, "trades": 7, "taker_buy_volume": 1440.4, "taker_buy_quote": 26.302293}, {"ts": 1773483480000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1038.2, "quote_volume": 18.94715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483540000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 1231.9, "quote_volume": 22.495013, "trades": 3, "taker_buy_volume": 439.6, "taker_buy_quote": 8.031492}, {"ts": 1773483600000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 19067.2, "quote_volume": 348.042095, "trades": 6, "taker_buy_volume": 494.5, "taker_buy_quote": 9.02957}, {"ts": 1773483660000, "open": 0.01824, "high": 0.01827, "low": 0.01824, "close": 0.01825, "volume": 50498.4, "quote_volume": 921.55483, "trades": 43, "taker_buy_volume": 15330.8, "taker_buy_quote": 279.74613}, {"ts": 1773483720000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01825, "volume": 16334.0, "quote_volume": 298.218041, "trades": 15, "taker_buy_volume": 11155.1, "taker_buy_quote": 203.703116}, {"ts": 1773483780000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 6139.0, "quote_volume": 112.065322, "trades": 8, "taker_buy_volume": 1428.6, "taker_buy_quote": 26.100522}, {"ts": 1773483840000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 2245.1, "quote_volume": 41.007049, "trades": 5, "taker_buy_volume": 1698.7, "taker_buy_quote": 31.035249}, {"ts": 1773483900000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 29047.1, "quote_volume": 530.132585, "trades": 14, "taker_buy_volume": 931.9, "taker_buy_quote": 17.025813}, {"ts": 1773483960000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01825, "volume": 10574.0, "quote_volume": 193.05713, "trades": 6, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.07388}, {"ts": 1773484020000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 6835.4, "quote_volume": 124.823745, "trades": 8, "taker_buy_volume": 6093.4, "taker_buy_quote": 111.274825}, {"ts": 1773484080000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01826, "volume": 2007.9, "quote_volume": 36.666121, "trades": 5, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.068935}, {"ts": 1773484140000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 2806.1, "quote_volume": 51.250375, "trades": 5, "taker_buy_volume": 1098.9, "taker_buy_quote": 20.076903}, {"ts": 1773484200000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 620.2, "quote_volume": 11.331054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484260000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 6713.5, "quote_volume": 122.714036, "trades": 6, "taker_buy_volume": 5839.1, "taker_buy_quote": 106.738748}, {"ts": 1773484320000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 1918.3, "quote_volume": 35.081311, "trades": 5, "taker_buy_volume": 1918.3, "taker_buy_quote": 35.081311}, {"ts": 1773484380000, "open": 0.01829, "high": 0.01829, "low": 0.01826, "close": 0.01826, "volume": 3867.5, "quote_volume": 70.685337, "trades": 7, "taker_buy_volume": 2501.3, "taker_buy_quote": 45.724863}, {"ts": 1773484440000, "open": 0.01827, "high": 0.01828, "low": 0.01826, "close": 0.01827, "volume": 2741.3, "quote_volume": 50.08798, "trades": 5, "taker_buy_volume": 1648.4, "taker_buy_quote": 30.126708}, {"ts": 1773484500000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 2146.2, "quote_volume": 39.211074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484560000, "open": 0.01828, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 2228.4, "quote_volume": 40.739792, "trades": 4, "taker_buy_volume": 1648.4, "taker_buy_quote": 30.143192}, {"ts": 1773484620000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 2772.6, "quote_volume": 50.688073, "trades": 2, "taker_buy_volume": 494.5, "taker_buy_quote": 9.044405}, {"ts": 1773484680000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 5327.4, "quote_volume": 97.384872, "trades": 5, "taker_buy_volume": 1703.4, "taker_buy_quote": 31.138152}, {"ts": 1773484740000, "open": 0.01828, "high": 0.01829, "low": 0.01827, "close": 0.01827, "volume": 6998.0, "quote_volume": 127.917507, "trades": 7, "taker_buy_volume": 5965.1, "taker_buy_quote": 109.046424}, {"ts": 1773484800000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 1916.5, "quote_volume": 35.01995, "trades": 2, "taker_buy_volume": 549.5, "taker_buy_quote": 10.04486}, {"ts": 1773484860000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01828, "volume": 1967.1, "quote_volume": 35.938916, "trades": 4, "taker_buy_volume": 983.5, "taker_buy_quote": 17.97838}, {"ts": 1773484920000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 6914.5, "quote_volume": 126.324036, "trades": 5, "taker_buy_volume": 549.5, "taker_buy_quote": 10.039365}, {"ts": 1773484980000, "open": 0.01828, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 2686.3, "quote_volume": 49.083708, "trades": 5, "taker_buy_volume": 1593.5, "taker_buy_quote": 29.12918}, {"ts": 1773485040000, "open": 0.01828, "high": 0.01828, "low": 0.01825, "close": 0.01825, "volume": 2794.8, "quote_volume": 51.069726, "trades": 7, "taker_buy_volume": 1865.8, "taker_buy_quote": 34.106824}, {"ts": 1773485100000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1584.7, "quote_volume": 28.936622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485160000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 983.6, "quote_volume": 17.960536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485220000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2131.1, "quote_volume": 38.913886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485280000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 2686.3, "quote_volume": 49.067773, "trades": 5, "taker_buy_volume": 1593.5, "taker_buy_quote": 29.113245}, {"ts": 1773485340000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01825, "volume": 8748.1, "quote_volume": 159.729891, "trades": 9, "taker_buy_volume": 879.2, "taker_buy_quote": 16.062984}, {"ts": 1773485400000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 2777.2, "quote_volume": 50.6839, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485460000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 1843.5, "quote_volume": 33.653766, "trades": 4, "taker_buy_volume": 989.1, "taker_buy_quote": 18.060966}, {"ts": 1773485520000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 15451.3, "quote_volume": 282.08961, "trades": 12, "taker_buy_volume": 9352.5, "taker_buy_quote": 170.781046}, {"ts": 1773485580000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 2635.1, "quote_volume": 48.138905, "trades": 5, "taker_buy_volume": 2197.9, "taker_buy_quote": 40.155633}, {"ts": 1773485640000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 1934.9, "quote_volume": 35.33567, "trades": 4, "taker_buy_volume": 439.6, "taker_buy_quote": 8.031492}, {"ts": 1773485700000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 491.8, "quote_volume": 8.980268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485760000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485820000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 2189.1, "quote_volume": 39.97901, "trades": 4, "taker_buy_volume": 604.4, "taker_buy_quote": 11.042388}, {"ts": 1773485880000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 2127.6, "quote_volume": 38.865241, "trades": 4, "taker_buy_volume": 1526.5, "taker_buy_quote": 27.889155}, {"ts": 1773485940000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 2576.5, "quote_volume": 47.061726, "trades": 5, "taker_buy_volume": 1483.6, "taker_buy_quote": 27.105372}, {"ts": 1773486000000, "open": 0.01827, "high": 0.01828, "low": 0.01826, "close": 0.01828, "volume": 1874.3, "quote_volume": 34.242942, "trades": 4, "taker_buy_volume": 934.1, "taker_buy_quote": 17.070952}, {"ts": 1773486060000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2197.9, "quote_volume": 40.177612, "trades": 8, "taker_buy_volume": 2197.9, "taker_buy_quote": 40.177612}, {"ts": 1773486120000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 13474.3, "quote_volume": 246.112458, "trades": 7, "taker_buy_volume": 549.5, "taker_buy_quote": 10.04486}, {"ts": 1773486180000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 26539.5, "quote_volume": 484.68301, "trades": 11, "taker_buy_volume": 549.5, "taker_buy_quote": 10.04486}, {"ts": 1773486240000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 3744.1, "quote_volume": 68.384941, "trades": 5, "taker_buy_volume": 1767.5, "taker_buy_quote": 32.292225}, {"ts": 1773486300000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 9290.0, "quote_volume": 169.83164, "trades": 8, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.13422}, {"ts": 1773486360000, "open": 0.01828, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 8926.7, "quote_volume": 163.192738, "trades": 11, "taker_buy_volume": 4861.3, "taker_buy_quote": 88.881598}, {"ts": 1773486420000, "open": 0.01828, "high": 0.01828, "low": 0.01826, "close": 0.01827, "volume": 13730.5, "quote_volume": 250.855176, "trades": 8, "taker_buy_volume": 6679.4, "taker_buy_quote": 122.038682}, {"ts": 1773486480000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 8397.3, "quote_volume": 153.41266, "trades": 7, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.108395}, {"ts": 1773486540000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01826, "volume": 14345.5, "quote_volume": 261.861842, "trades": 14, "taker_buy_volume": 2747.4, "taker_buy_quote": 50.173019}, {"ts": 1773486600000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 19065.6, "quote_volume": 347.95764, "trades": 12, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.06344}, {"ts": 1773486660000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 78285.4, "quote_volume": 1428.68396, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486720000, "open": 0.01825, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 29033.3, "quote_volume": 529.946136, "trades": 11, "taker_buy_volume": 28049.7, "taker_buy_quote": 512.005272}, {"ts": 1773486780000, "open": 0.01825, "high": 0.01827, "low": 0.01824, "close": 0.01826, "volume": 80614.3, "quote_volume": 1471.721974, "trades": 22, "taker_buy_volume": 79084.3, "taker_buy_quote": 1443.814774}, {"ts": 1773486840000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 2082.5, "quote_volume": 38.027603, "trades": 4, "taker_buy_volume": 1098.9, "taker_buy_quote": 20.076903}, {"ts": 1773486900000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 2950.5, "quote_volume": 53.861921, "trades": 6, "taker_buy_volume": 764.8, "taker_buy_quote": 13.972896}, {"ts": 1773486960000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 11307.0, "quote_volume": 206.471372, "trades": 7, "taker_buy_volume": 10268.8, "taker_buy_quote": 187.524222}, {"ts": 1773487020000, "open": 0.01825, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 18022.6, "quote_volume": 329.037989, "trades": 12, "taker_buy_volume": 13155.0, "taker_buy_quote": 240.2103}, {"ts": 1773487080000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1530.0, "quote_volume": 27.9225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487140000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487200000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 6293.6, "quote_volume": 114.838041, "trades": 8, "taker_buy_volume": 372.7, "taker_buy_quote": 6.801775}, {"ts": 1773487260000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 1478.5, "quote_volume": 26.97883, "trades": 3, "taker_buy_volume": 549.5, "taker_buy_quote": 10.03387}, {"ts": 1773487320000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1481.8, "quote_volume": 27.04285, "trades": 2, "taker_buy_volume": 1481.8, "taker_buy_quote": 27.04285}, {"ts": 1773487380000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 546.4, "quote_volume": 9.9718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487440000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 2847.6, "quote_volume": 51.99068, "trades": 5, "taker_buy_volume": 1099.0, "taker_buy_quote": 20.07873}, {"ts": 1773487500000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 2519.2, "quote_volume": 46.010483, "trades": 5, "taker_buy_volume": 989.1, "taker_buy_quote": 18.070857}, {"ts": 1773487560000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01828, "volume": 2686.0, "quote_volume": 49.07713, "trades": 5, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.12378}, {"ts": 1773487620000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 3123.4, "quote_volume": 57.096386, "trades": 6, "taker_buy_volume": 1593.4, "taker_buy_quote": 29.143286}, {"ts": 1773487680000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 2684.0, "quote_volume": 49.059758, "trades": 5, "taker_buy_volume": 1153.9, "taker_buy_quote": 21.104831}, {"ts": 1773487740000, "open": 0.01829, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 4749.4, "quote_volume": 86.809253, "trades": 7, "taker_buy_volume": 2727.5, "taker_buy_quote": 49.86914}, {"ts": 1773487800000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01828, "volume": 2516.4, "quote_volume": 45.994901, "trades": 5, "taker_buy_volume": 494.5, "taker_buy_quote": 9.044405}, {"ts": 1773487860000, "open": 0.01829, "high": 0.01832, "low": 0.01829, "close": 0.0183, "volume": 3189.6, "quote_volume": 58.363086, "trades": 6, "taker_buy_volume": 2142.9, "taker_buy_quote": 39.208476}, {"ts": 1773487920000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 2067.6, "quote_volume": 37.841476, "trades": 4, "taker_buy_volume": 439.6, "taker_buy_quote": 8.049076}, {"ts": 1773487980000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 491.8, "quote_volume": 9.004858, "trades": 1, "taker_buy_volume": 491.8, "taker_buy_quote": 9.004858}, {"ts": 1773488040000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 1089.9, "quote_volume": 19.950634, "trades": 2, "taker_buy_volume": 546.4, "taker_buy_quote": 10.004584}, {"ts": 1773488100000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 489.1, "quote_volume": 8.95053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488160000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 2832.1, "quote_volume": 51.855751, "trades": 2, "taker_buy_volume": 2832.1, "taker_buy_quote": 51.855751}, {"ts": 1773488220000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 431.5, "quote_volume": 7.90508, "trades": 1, "taker_buy_volume": 431.5, "taker_buy_quote": 7.90508}, {"ts": 1773488280000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 499.8, "quote_volume": 9.161334, "trades": 1, "taker_buy_volume": 499.8, "taker_buy_quote": 9.161334}, {"ts": 1773488340000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488400000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2513.7, "quote_volume": 46.066831, "trades": 6, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.047551}, {"ts": 1773488460000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 923.9, "quote_volume": 16.925848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488520000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 4873.1, "quote_volume": 89.274693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488580000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488640000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488700000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488760000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 6288.0, "quote_volume": 115.02888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488820000, "open": 0.01829, "high": 0.01831, "low": 0.01828, "close": 0.01829, "volume": 15231.3, "quote_volume": 278.646085, "trades": 14, "taker_buy_volume": 6956.4, "taker_buy_quote": 127.307584}, {"ts": 1773488880000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 11825.1, "quote_volume": 216.169479, "trades": 9, "taker_buy_volume": 6058.3, "taker_buy_quote": 110.745724}, {"ts": 1773488940000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 2439.6, "quote_volume": 44.575888, "trades": 3, "taker_buy_volume": 439.6, "taker_buy_quote": 8.035888}, {"ts": 1773489000000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2582.5, "quote_volume": 47.25975, "trades": 5, "taker_buy_volume": 2582.5, "taker_buy_quote": 47.25975}, {"ts": 1773489060000, "open": 0.0183, "high": 0.0183, "low": 0.01827, "close": 0.01827, "volume": 13588.2, "quote_volume": 248.39213, "trades": 14, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.100804}, {"ts": 1773489120000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 7206.4, "quote_volume": 131.594908, "trades": 8, "taker_buy_volume": 604.4, "taker_buy_quote": 11.042388}, {"ts": 1773489180000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01826, "volume": 5318.6, "quote_volume": 97.100167, "trades": 8, "taker_buy_volume": 2582.6, "taker_buy_quote": 47.168167}, {"ts": 1773489240000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1044.0, "quote_volume": 19.06344, "trades": 2, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.06344}, {"ts": 1773489300000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 2228.9, "quote_volume": 40.688964, "trades": 3, "taker_buy_volume": 1153.9, "taker_buy_quote": 21.070214}, {"ts": 1773489360000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489420000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 315.0, "quote_volume": 5.7456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489480000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489540000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 6472.8, "quote_volume": 118.0687, "trades": 3, "taker_buy_volume": 482.8, "taker_buy_quote": 8.8111}, {"ts": 1773489600000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 13577.0, "quote_volume": 247.78739, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489660000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489720000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 4240.0, "quote_volume": 77.3376, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.48}, {"ts": 1773489780000, "open": 0.01824, "high": 0.01825, "low": 0.01823, "close": 0.01825, "volume": 13684.8, "quote_volume": 249.65161, "trades": 4, "taker_buy_volume": 6837.8, "taker_buy_quote": 124.78985}, {"ts": 1773489840000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489900000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 4812.0, "quote_volume": 87.67464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489960000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 45114.4, "quote_volume": 823.092021, "trades": 13, "taker_buy_volume": 39566.4, "taker_buy_quote": 721.896501}, {"ts": 1773490020000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 9183.0, "quote_volume": 167.54684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490080000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 469.7, "quote_volume": 8.562631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490140000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 28895.5, "quote_volume": 527.101189, "trades": 5, "taker_buy_volume": 23696.5, "taker_buy_quote": 432.239869}, {"ts": 1773490200000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 44665.9, "quote_volume": 814.852817, "trades": 8, "taker_buy_volume": 39729.2, "taker_buy_quote": 724.758042}, {"ts": 1773490260000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 4341.8, "quote_volume": 79.254858, "trades": 2, "taker_buy_volume": 4341.8, "taker_buy_quote": 79.254858}, {"ts": 1773490320000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1843.0, "quote_volume": 33.63475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490380000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490440000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 1150.6, "quote_volume": 21.003945, "trades": 2, "taker_buy_volume": 549.5, "taker_buy_quote": 10.03387}, {"ts": 1773490500000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 491.8, "quote_volume": 8.97535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490560000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2427.9, "quote_volume": 44.382012, "trades": 1, "taker_buy_volume": 2427.9, "taker_buy_quote": 44.382012}, {"ts": 1773490620000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 427.1, "quote_volume": 7.811659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490680000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 7831.0, "quote_volume": 143.218051, "trades": 4, "taker_buy_volume": 6737.1, "taker_buy_quote": 123.221559}, {"ts": 1773490740000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490800000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1297.0, "quote_volume": 23.68322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490860000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 4011.2, "quote_volume": 73.209892, "trades": 3, "taker_buy_volume": 1280.2, "taker_buy_quote": 23.376452}, {"ts": 1773490920000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490980000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491040000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 14772.9, "quote_volume": 269.55969, "trades": 5, "taker_buy_volume": 12478.9, "taker_buy_quote": 227.71713}, {"ts": 1773491100000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491160000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1696.0, "quote_volume": 30.93504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491220000, "open": 0.01825, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 13191.8, "quote_volume": 240.762737, "trades": 5, "taker_buy_volume": 7572.7, "taker_buy_quote": 138.201775}, {"ts": 1773491280000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491340000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491400000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491460000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 1481.2, "quote_volume": 27.036296, "trades": 3, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.057396}, {"ts": 1773491520000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 4680.8, "quote_volume": 85.414764, "trades": 4, "taker_buy_volume": 3697.2, "taker_buy_quote": 67.4739}, {"ts": 1773491580000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 10554.1, "quote_volume": 192.552038, "trades": 5, "taker_buy_volume": 9348.9, "taker_buy_quote": 170.56919}, {"ts": 1773491640000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 7784.0, "quote_volume": 142.02876, "trades": 2, "taker_buy_volume": 4860.0, "taker_buy_quote": 88.695}, {"ts": 1773491700000, "open": 0.01824, "high": 0.01825, "low": 0.01823, "close": 0.01825, "volume": 46164.3, "quote_volume": 842.199066, "trades": 12, "taker_buy_volume": 40433.8, "taker_buy_quote": 737.684236}, {"ts": 1773491760000, "open": 0.01824, "high": 0.01825, "low": 0.01822, "close": 0.01822, "volume": 31928.1, "quote_volume": 582.321654, "trades": 8, "taker_buy_volume": 25611.8, "taker_buy_quote": 467.238668}, {"ts": 1773491820000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491880000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491940000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 11481.6, "quote_volume": 209.363634, "trades": 2, "taker_buy_volume": 11481.6, "taker_buy_quote": 209.363634}, {"ts": 1773492000000, "open": 0.01824, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 1475.0, "quote_volume": 26.902932, "trades": 3, "taker_buy_volume": 928.6, "taker_buy_quote": 16.94206}, {"ts": 1773492060000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 882.2, "quote_volume": 16.087451, "trades": 2, "taker_buy_volume": 494.5, "taker_buy_quote": 9.01968}, {"ts": 1773492120000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492180000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 491.8, "quote_volume": 8.965514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492240000, "open": 0.01823, "high": 0.01825, "low": 0.01823, "close": 0.01825, "volume": 1642.6, "quote_volume": 29.956686, "trades": 3, "taker_buy_volume": 604.4, "taker_buy_quote": 11.0303}, {"ts": 1773492300000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 1425.9, "quote_volume": 26.017757, "trades": 3, "taker_buy_volume": 934.1, "taker_buy_quote": 17.047325}, {"ts": 1773492360000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 15643.3, "quote_volume": 285.233191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492420000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 7113.3, "quote_volume": 129.736209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492480000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 3867.4, "quote_volume": 70.530993, "trades": 4, "taker_buy_volume": 2282.7, "taker_buy_quote": 41.636448}, {"ts": 1773492540000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1420.8, "quote_volume": 25.915392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492600000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 601.1, "quote_volume": 10.964064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492660000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 2232.9, "quote_volume": 40.728096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492720000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 3694.5, "quote_volume": 67.424625, "trades": 2, "taker_buy_volume": 3694.5, "taker_buy_quote": 67.424625}, {"ts": 1773492780000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492840000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1700.4, "quote_volume": 31.049304, "trades": 1, "taker_buy_volume": 1700.4, "taker_buy_quote": 31.049304}, {"ts": 1773492900000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01827, "volume": 8984.7, "quote_volume": 164.18277, "trades": 7, "taker_buy_volume": 5420.3, "taker_buy_quote": 99.083084}, {"ts": 1773492960000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 491.8, "quote_volume": 8.985186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493020000, "open": 0.01828, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 8042.7, "quote_volume": 146.993212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493080000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493140000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 907.1, "quote_volume": 16.586733, "trades": 2, "taker_buy_volume": 907.1, "taker_buy_quote": 16.586733}, {"ts": 1773493200000, "open": 0.01828, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 2577.4, "quote_volume": 47.103836, "trades": 4, "taker_buy_volume": 494.5, "taker_buy_quote": 9.03946}, {"ts": 1773493260000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 2325.0, "quote_volume": 42.44461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493320000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493380000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 604.4, "quote_volume": 11.042388, "trades": 1, "taker_buy_volume": 604.4, "taker_buy_quote": 11.042388}, {"ts": 1773493440000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2739.7, "quote_volume": 50.026922, "trades": 3, "taker_buy_volume": 549.5, "taker_buy_quote": 10.03387}, {"ts": 1773493500000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 5472.4, "quote_volume": 99.932908, "trades": 7, "taker_buy_volume": 3508.4, "taker_buy_quote": 64.079868}, {"ts": 1773493560000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 5686.1, "quote_volume": 103.826435, "trades": 7, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.108395}, {"ts": 1773493620000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01826, "volume": 15478.7, "quote_volume": 282.661391, "trades": 19, "taker_buy_volume": 2197.9, "taker_buy_quote": 40.155633}, {"ts": 1773493680000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 5224.3, "quote_volume": 95.394799, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493740000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 2577.1, "quote_volume": 47.073781, "trades": 5, "taker_buy_volume": 1593.5, "taker_buy_quote": 29.113245}, {"ts": 1773493800000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01826, "volume": 7975.0, "quote_volume": 145.632672, "trades": 12, "taker_buy_volume": 1593.4, "taker_buy_quote": 29.111418}, {"ts": 1773493860000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 4639.4, "quote_volume": 84.730829, "trades": 8, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.108395}, {"ts": 1773493920000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 2850.1, "quote_volume": 52.073596, "trades": 6, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.12378}, {"ts": 1773493980000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 1803.5, "quote_volume": 32.945647, "trades": 4, "taker_buy_volume": 1373.7, "taker_buy_quote": 25.097499}, {"ts": 1773494040000, "open": 0.01828, "high": 0.01828, "low": 0.01826, "close": 0.01827, "volume": 3081.2, "quote_volume": 56.288538, "trades": 6, "taker_buy_volume": 2033.1, "taker_buy_quote": 37.150232}, {"ts": 1773494100000, "open": 0.01828, "high": 0.01828, "low": 0.01825, "close": 0.01828, "volume": 2519.0, "quote_volume": 46.010528, "trades": 6, "taker_buy_volume": 989.0, "taker_buy_quote": 18.07892}, {"ts": 1773494160000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 3290.8, "quote_volume": 60.138851, "trades": 6, "taker_buy_volume": 2197.9, "taker_buy_quote": 40.171568}, {"ts": 1773494220000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01827, "volume": 3742.3, "quote_volume": 68.386688, "trades": 7, "taker_buy_volume": 2033.1, "taker_buy_quote": 37.165068}, {"ts": 1773494280000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 11903.2, "quote_volume": 217.341442, "trades": 11, "taker_buy_volume": 879.1, "taker_buy_quote": 16.061157}, {"ts": 1773494340000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 10008.1, "quote_volume": 182.863372, "trades": 10, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.12378}, {"ts": 1773494400000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 7384.3, "quote_volume": 134.926546, "trades": 7, "taker_buy_volume": 2579.3, "taker_buy_quote": 47.139196}, {"ts": 1773494460000, "open": 0.01828, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 5496.1, "quote_volume": 100.438692, "trades": 6, "taker_buy_volume": 494.5, "taker_buy_quote": 9.03946}, {"ts": 1773494520000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 546.4, "quote_volume": 9.977264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494580000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2076.5, "quote_volume": 37.91689, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494640000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01828, "volume": 2518.6, "quote_volume": 46.00722, "trades": 5, "taker_buy_volume": 879.2, "taker_buy_quote": 16.071776}, {"ts": 1773494700000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 2744.0, "quote_volume": 50.169696, "trades": 5, "taker_buy_volume": 2143.0, "taker_buy_quote": 39.189426}, {"ts": 1773494760000, "open": 0.01829, "high": 0.01829, "low": 0.01827, "close": 0.01827, "volume": 3345.7, "quote_volume": 61.165502, "trades": 6, "taker_buy_volume": 2252.9, "taker_buy_quote": 41.200046}, {"ts": 1773494820000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 2677.5, "quote_volume": 48.917925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494880000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 3072.0, "quote_volume": 56.162256, "trades": 6, "taker_buy_volume": 2143.0, "taker_buy_quote": 39.189426}, {"ts": 1773494940000, "open": 0.01829, "high": 0.01829, "low": 0.01826, "close": 0.01827, "volume": 2793.2, "quote_volume": 51.046712, "trades": 7, "taker_buy_volume": 1153.9, "taker_buy_quote": 21.099336}, {"ts": 1773495000000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01828, "volume": 2741.9, "quote_volume": 50.135143, "trades": 5, "taker_buy_volume": 1758.3, "taker_buy_quote": 32.159307}, {"ts": 1773495060000, "open": 0.01829, "high": 0.0183, "low": 0.01828, "close": 0.0183, "volume": 2579.8, "quote_volume": 47.185668, "trades": 5, "taker_buy_volume": 2088.0, "taker_buy_quote": 38.195564}, {"ts": 1773495120000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 1464.1, "quote_volume": 26.774738, "trades": 3, "taker_buy_volume": 549.5, "taker_buy_quote": 10.05585}, {"ts": 1773495180000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1529.9, "quote_volume": 27.951273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495240000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 3635.0, "quote_volume": 66.465572, "trades": 6, "taker_buy_volume": 2706.1, "taker_buy_quote": 49.494569}, {"ts": 1773495300000, "open": 0.01827, "high": 0.01829, "low": 0.01826, "close": 0.01826, "volume": 10407.6, "quote_volume": 190.09818, "trades": 8, "taker_buy_volume": 1648.4, "taker_buy_quote": 30.138796}, {"ts": 1773495360000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 3421.0, "quote_volume": 62.416264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495420000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 7785.5, "quote_volume": 142.115242, "trades": 5, "taker_buy_volume": 2986.7, "taker_buy_quote": 54.537142}, {"ts": 1773495480000, "open": 0.01825, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 6594.0, "quote_volume": 120.346028, "trades": 6, "taker_buy_volume": 1153.9, "taker_buy_quote": 21.070214}, {"ts": 1773495540000, "open": 0.01824, "high": 0.01827, "low": 0.01824, "close": 0.01827, "volume": 3835.6, "quote_volume": 70.027718, "trades": 7, "taker_buy_volume": 2196.3, "taker_buy_quote": 40.115411}, {"ts": 1773495600000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01826, "volume": 2961.7, "quote_volume": 54.085642, "trades": 6, "taker_buy_volume": 1978.1, "taker_buy_quote": 36.134942}, {"ts": 1773495660000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01826, "volume": 8513.5, "quote_volume": 155.436087, "trades": 10, "taker_buy_volume": 5976.7, "taker_buy_quote": 109.139487}, {"ts": 1773495720000, "open": 0.01827, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 8626.6, "quote_volume": 157.601179, "trades": 8, "taker_buy_volume": 2360.5, "taker_buy_quote": 43.128276}, {"ts": 1773495780000, "open": 0.01827, "high": 0.01829, "low": 0.01826, "close": 0.01826, "volume": 9857.2, "quote_volume": 180.136134, "trades": 10, "taker_buy_volume": 2174.8, "taker_buy_quote": 39.753378}, {"ts": 1773495840000, "open": 0.01828, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 1878.7, "quote_volume": 34.313496, "trades": 2, "taker_buy_volume": 421.7, "taker_buy_quote": 7.708676}, {"ts": 1773495900000, "open": 0.01827, "high": 0.01827, "low": 0.01824, "close": 0.01824, "volume": 6149.2, "quote_volume": 112.255751, "trades": 6, "taker_buy_volume": 1455.1, "taker_buy_quote": 26.584677}, {"ts": 1773495960000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01824, "volume": 31210.0, "quote_volume": 569.438426, "trades": 12, "taker_buy_volume": 20539.3, "taker_buy_quote": 374.842225}, {"ts": 1773496020000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 10608.7, "quote_volume": 193.551288, "trades": 4, "taker_buy_volume": 9625.1, "taker_buy_quote": 175.610424}, {"ts": 1773496080000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 15569.6, "quote_volume": 284.122735, "trades": 13, "taker_buy_volume": 6075.0, "taker_buy_quote": 110.86875}, {"ts": 1773496140000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 18811.6, "quote_volume": 343.295986, "trades": 12, "taker_buy_volume": 901.9, "taker_buy_quote": 16.468694}, {"ts": 1773496200000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 437.2, "quote_volume": 7.970156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496260000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 2971.2, "quote_volume": 54.205274, "trades": 5, "taker_buy_volume": 1058.6, "taker_buy_quote": 19.31945}, {"ts": 1773496320000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 2418.9, "quote_volume": 44.129078, "trades": 4, "taker_buy_volume": 834.2, "taker_buy_quote": 15.22415}, {"ts": 1773496380000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 546.4, "quote_volume": 9.966336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496440000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1967.2, "quote_volume": 35.881728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496500000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 5065.1, "quote_volume": 92.435877, "trades": 8, "taker_buy_volume": 818.5, "taker_buy_quote": 14.94581}, {"ts": 1773496560000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 2726.8, "quote_volume": 49.772475, "trades": 5, "taker_buy_volume": 837.5, "taker_buy_quote": 15.29275}, {"ts": 1773496620000, "open": 0.01825, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 14319.7, "quote_volume": 261.330732, "trades": 12, "taker_buy_volume": 8724.5, "taker_buy_quote": 159.228714}, {"ts": 1773496680000, "open": 0.01825, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 3604.2, "quote_volume": 65.780223, "trades": 6, "taker_buy_volume": 2719.2, "taker_buy_quote": 49.637823}, {"ts": 1773496740000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 1972.6, "quote_volume": 35.995059, "trades": 4, "taker_buy_volume": 989.0, "taker_buy_quote": 18.054195}, {"ts": 1773496800000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 17894.5, "quote_volume": 326.565878, "trades": 10, "taker_buy_volume": 15651.5, "taker_buy_quote": 285.653558}, {"ts": 1773496860000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 2524.9, "quote_volume": 46.074507, "trades": 6, "taker_buy_volume": 2033.1, "taker_buy_quote": 37.104075}, {"ts": 1773496920000, "open": 0.01824, "high": 0.01827, "low": 0.01824, "close": 0.01827, "volume": 5324.3, "quote_volume": 97.175099, "trades": 5, "taker_buy_volume": 4777.9, "taker_buy_quote": 87.208763}, {"ts": 1773496980000, "open": 0.01827, "high": 0.01827, "low": 0.01824, "close": 0.01824, "volume": 7762.3, "quote_volume": 141.692171, "trades": 10, "taker_buy_volume": 1538.6, "taker_buy_quote": 28.104727}, {"ts": 1773497040000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 2786.9, "quote_volume": 50.833056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497100000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 1947.5, "quote_volume": 35.569349, "trades": 4, "taker_buy_volume": 1593.5, "taker_buy_quote": 29.108849}, {"ts": 1773497160000, "open": 0.01827, "high": 0.01832, "low": 0.01827, "close": 0.01832, "volume": 8751.4, "quote_volume": 160.117625, "trades": 6, "taker_buy_volume": 7878.9, "taker_buy_quote": 144.168325}, {"ts": 1773497220000, "open": 0.01833, "high": 0.01834, "low": 0.01831, "close": 0.01831, "volume": 3102.6, "quote_volume": 56.840806, "trades": 6, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.036488}, {"ts": 1773497280000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 2202.2, "quote_volume": 40.322282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497340000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 495.0, "quote_volume": 9.0585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497400000, "open": 0.0183, "high": 0.0183, "low": 0.01827, "close": 0.01827, "volume": 5615.0, "quote_volume": 102.61572, "trades": 4, "taker_buy_volume": 989.0, "taker_buy_quote": 18.0987}, {"ts": 1773497460000, "open": 0.01829, "high": 0.01829, "low": 0.01825, "close": 0.01826, "volume": 17530.2, "quote_volume": 320.098379, "trades": 13, "taker_buy_volume": 934.1, "taker_buy_quote": 17.074799}, {"ts": 1773497520000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 609.0, "quote_volume": 11.12034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497580000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01825, "volume": 7413.9, "quote_volume": 135.374115, "trades": 6, "taker_buy_volume": 494.5, "taker_buy_quote": 9.034515}, {"ts": 1773497640000, "open": 0.01826, "high": 0.01828, "low": 0.01825, "close": 0.01826, "volume": 8993.2, "quote_volume": 164.225102, "trades": 8, "taker_buy_volume": 2088.0, "taker_buy_quote": 38.14776}, {"ts": 1773497700000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 14816.0, "quote_volume": 270.519032, "trades": 11, "taker_buy_volume": 1483.6, "taker_buy_quote": 27.105372}, {"ts": 1773497760000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 3284.3, "quote_volume": 59.959355, "trades": 6, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.07388}, {"ts": 1773497820000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 5630.1, "quote_volume": 102.836398, "trades": 7, "taker_buy_volume": 2143.0, "taker_buy_quote": 39.161952}, {"ts": 1773497880000, "open": 0.01825, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 13383.0, "quote_volume": 244.147933, "trades": 10, "taker_buy_volume": 2307.8, "taker_buy_quote": 42.128889}, {"ts": 1773497940000, "open": 0.01824, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 19618.1, "quote_volume": 357.927499, "trades": 9, "taker_buy_volume": 16448.8, "taker_buy_quote": 300.12985}, {"ts": 1773498000000, "open": 0.01823, "high": 0.01825, "low": 0.01823, "close": 0.01824, "volume": 41594.6, "quote_volume": 758.817111, "trades": 13, "taker_buy_volume": 40064.6, "taker_buy_quote": 730.925211}, {"ts": 1773498060000, "open": 0.01823, "high": 0.01823, "low": 0.01821, "close": 0.01821, "volume": 19509.9, "quote_volume": 355.479259, "trades": 15, "taker_buy_volume": 950.6, "taker_buy_quote": 17.329438}, {"ts": 1773498120000, "open": 0.01823, "high": 0.01823, "low": 0.01821, "close": 0.01823, "volume": 2250.5, "quote_volume": 41.017871, "trades": 5, "taker_buy_volume": 1813.3, "taker_buy_quote": 33.056459}, {"ts": 1773498180000, "open": 0.01822, "high": 0.01824, "low": 0.01822, "close": 0.01824, "volume": 2686.9, "quote_volume": 48.98334, "trades": 5, "taker_buy_volume": 1703.3, "taker_buy_quote": 31.062148}, {"ts": 1773498240000, "open": 0.01822, "high": 0.01824, "low": 0.01822, "close": 0.01822, "volume": 2959.3, "quote_volume": 53.949216, "trades": 6, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.06224}, {"ts": 1773498300000, "open": 0.01823, "high": 0.01823, "low": 0.01821, "close": 0.01821, "volume": 8707.1, "quote_volume": 158.650011, "trades": 6, "taker_buy_volume": 1648.5, "taker_buy_quote": 30.052155}, {"ts": 1773498360000, "open": 0.01821, "high": 0.01823, "low": 0.01821, "close": 0.01823, "volume": 3841.7, "quote_volume": 69.993045, "trades": 7, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.046855}, {"ts": 1773498420000, "open": 0.01821, "high": 0.01823, "low": 0.0182, "close": 0.0182, "volume": 16562.2, "quote_volume": 301.659118, "trades": 11, "taker_buy_volume": 379.8, "taker_buy_quote": 6.923754}, {"ts": 1773498480000, "open": 0.0182, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 2793.1, "quote_volume": 50.863508, "trades": 5, "taker_buy_volume": 1153.9, "taker_buy_quote": 21.024058}, {"ts": 1773498540000, "open": 0.0182, "high": 0.01823, "low": 0.0182, "close": 0.01823, "volume": 2445.1, "quote_volume": 44.552536, "trades": 5, "taker_buy_volume": 1844.0, "taker_buy_quote": 33.612516}, {"ts": 1773498600000, "open": 0.01821, "high": 0.01823, "low": 0.01821, "close": 0.01821, "volume": 2901.7, "quote_volume": 52.855343, "trades": 6, "taker_buy_volume": 989.1, "taker_buy_quote": 18.026897}, {"ts": 1773498660000, "open": 0.01821, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 7275.7, "quote_volume": 132.471452, "trades": 8, "taker_buy_volume": 604.4, "taker_buy_quote": 11.012168}, {"ts": 1773498720000, "open": 0.0182, "high": 0.0182, "low": 0.01814, "close": 0.01817, "volume": 135951.7, "quote_volume": 2468.966164, "trades": 36, "taker_buy_volume": 13086.8, "taker_buy_quote": 237.496594}, {"ts": 1773498780000, "open": 0.01817, "high": 0.01818, "low": 0.01816, "close": 0.01818, "volume": 38862.4, "quote_volume": 706.048377, "trades": 11, "taker_buy_volume": 23539.3, "taker_buy_quote": 427.720131}, {"ts": 1773498840000, "open": 0.01817, "high": 0.0182, "low": 0.01816, "close": 0.0182, "volume": 73165.5, "quote_volume": 1331.080645, "trades": 17, "taker_buy_volume": 55790.1, "taker_buy_quote": 1014.88298}, {"ts": 1773498900000, "open": 0.01818, "high": 0.0182, "low": 0.01818, "close": 0.0182, "volume": 13358.8, "quote_volume": 243.045234, "trades": 5, "taker_buy_volume": 12150.0, "taker_buy_quote": 221.06925}, {"ts": 1773498960000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499020000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 12150.0, "quote_volume": 221.06925, "trades": 4, "taker_buy_volume": 12150.0, "taker_buy_quote": 221.06925}, {"ts": 1773499080000, "open": 0.01821, "high": 0.01821, "low": 0.01819, "close": 0.01819, "volume": 927.2, "quote_volume": 16.875568, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 8.9229}, {"ts": 1773499140000, "open": 0.01819, "high": 0.01821, "low": 0.01818, "close": 0.01819, "volume": 70951.9, "quote_volume": 1290.904452, "trades": 24, "taker_buy_volume": 69469.0, "taker_buy_quote": 1263.936545}, {"ts": 1773499200000, "open": 0.0182, "high": 0.0182, "low": 0.01818, "close": 0.0182, "volume": 14853.8, "quote_volume": 270.266322, "trades": 8, "taker_buy_volume": 14249.4, "taker_buy_quote": 259.27833}, {"ts": 1773499260000, "open": 0.0182, "high": 0.0182, "low": 0.01818, "close": 0.0182, "volume": 14750.0, "quote_volume": 268.380344, "trades": 9, "taker_buy_volume": 14304.7, "taker_buy_quote": 260.28479}, {"ts": 1773499320000, "open": 0.01818, "high": 0.0182, "low": 0.01818, "close": 0.0182, "volume": 72389.5, "quote_volume": 1317.049486, "trades": 21, "taker_buy_volume": 70741.0, "taker_buy_quote": 1287.079756}, {"ts": 1773499380000, "open": 0.01819, "high": 0.0182, "low": 0.01818, "close": 0.01819, "volume": 140114.9, "quote_volume": 2549.007386, "trades": 36, "taker_buy_volume": 138669.5, "taker_buy_quote": 2522.729012}, {"ts": 1773499440000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 134870.4, "quote_volume": 2453.774378, "trades": 22, "taker_buy_volume": 134870.4, "taker_buy_quote": 2453.774378}, {"ts": 1773499500000, "open": 0.0182, "high": 0.0182, "low": 0.01818, "close": 0.0182, "volume": 2044.2, "quote_volume": 37.19339, "trades": 5, "taker_buy_volume": 1491.7, "taker_buy_quote": 27.14894}, {"ts": 1773499560000, "open": 0.0182, "high": 0.0182, "low": 0.01818, "close": 0.0182, "volume": 3157.4, "quote_volume": 57.43468, "trades": 4, "taker_buy_volume": 1657.4, "taker_buy_quote": 30.16468}, {"ts": 1773499620000, "open": 0.01821, "high": 0.01821, "low": 0.01819, "close": 0.0182, "volume": 1593.1, "quote_volume": 28.994451, "trades": 3, "taker_buy_volume": 1046.7, "taker_buy_quote": 19.055435}, {"ts": 1773499680000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 607.7, "quote_volume": 11.06014, "trades": 1, "taker_buy_volume": 607.7, "taker_buy_quote": 11.06014}, {"ts": 1773499740000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499800000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499860000, "open": 0.0182, "high": 0.01822, "low": 0.0182, "close": 0.01822, "volume": 7566.9, "quote_volume": 137.860112, "trades": 5, "taker_buy_volume": 5487.3, "taker_buy_quote": 99.978606}, {"ts": 1773499920000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1202.2, "quote_volume": 21.916106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499980000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 3369.4, "quote_volume": 61.463867, "trades": 6, "taker_buy_volume": 1477.5, "taker_buy_quote": 26.9496}, {"ts": 1773500040000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1038.3, "quote_volume": 18.938592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500100000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 8162.7, "quote_volume": 149.020275, "trades": 6, "taker_buy_volume": 6138.3, "taker_buy_quote": 112.085358}, {"ts": 1773500160000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 601.1, "quote_volume": 10.970075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500220000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 983.6, "quote_volume": 17.960536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500280000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 1584.6, "quote_volume": 28.924414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500340000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 1642.7, "quote_volume": 29.985319, "trades": 3, "taker_buy_volume": 604.4, "taker_buy_quote": 11.036344}, {"ts": 1773500400000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 17051.3, "quote_volume": 310.857221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500460000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1038.3, "quote_volume": 18.928209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500520000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 2513.7, "quote_volume": 45.85426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500580000, "open": 0.01825, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 2193.9, "quote_volume": 40.032747, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 9.13}, {"ts": 1773500640000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 6075.0, "quote_volume": 110.808, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 110.808}, {"ts": 1773500700000, "open": 0.01823, "high": 0.01823, "low": 0.01822, "close": 0.01822, "volume": 6400.0, "quote_volume": 116.658367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500760000, "open": 0.01823, "high": 0.01825, "low": 0.01822, "close": 0.01825, "volume": 12743.5, "quote_volume": 232.260418, "trades": 4, "taker_buy_volume": 436.6, "taker_buy_quote": 7.96795}, {"ts": 1773500820000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 7861.3, "quote_volume": 143.557622, "trades": 5, "taker_buy_volume": 1522.9, "taker_buy_quote": 27.818438}, {"ts": 1773500880000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 2974.1, "quote_volume": 54.300953, "trades": 6, "taker_buy_volume": 1480.3, "taker_buy_quote": 27.035773}, {"ts": 1773500940000, "open": 0.01827, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 2631.4, "quote_volume": 48.07409, "trades": 5, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.117736}, {"ts": 1773501000000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 4463.2, "quote_volume": 81.48765, "trades": 6, "taker_buy_volume": 1098.9, "taker_buy_quote": 20.065914}, {"ts": 1773501060000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 1275.8, "quote_volume": 23.292691, "trades": 3, "taker_buy_volume": 934.1, "taker_buy_quote": 17.056666}, {"ts": 1773501120000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 2530.6, "quote_volume": 46.198835, "trades": 5, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.09301}, {"ts": 1773501180000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 2690.0, "quote_volume": 49.115028, "trades": 5, "taker_buy_volume": 2252.8, "taker_buy_quote": 41.136128}, {"ts": 1773501240000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 14675.8, "quote_volume": 267.735665, "trades": 13, "taker_buy_volume": 1648.4, "taker_buy_quote": 30.094839}, {"ts": 1773501300000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 2628.1, "quote_volume": 47.945885, "trades": 5, "taker_buy_volume": 934.1, "taker_buy_quote": 17.047325}, {"ts": 1773501360000, "open": 0.01825, "high": 0.01825, "low": 0.01821, "close": 0.01821, "volume": 20774.8, "quote_volume": 378.626198, "trades": 13, "taker_buy_volume": 8326.3, "taker_buy_quote": 151.822219}, {"ts": 1773501420000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01822, "volume": 15372.9, "quote_volume": 280.085641, "trades": 12, "taker_buy_volume": 10563.2, "taker_buy_quote": 192.461504}, {"ts": 1773501480000, "open": 0.01823, "high": 0.01824, "low": 0.01822, "close": 0.01824, "volume": 17001.4, "quote_volume": 309.896096, "trades": 8, "taker_buy_volume": 17001.4, "taker_buy_quote": 309.896096}, {"ts": 1773501540000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 491.8, "quote_volume": 8.965514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501600000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 437.2, "quote_volume": 7.970156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501660000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1038.2, "quote_volume": 18.926386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501720000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 1696.9, "quote_volume": 30.945477, "trades": 3, "taker_buy_volume": 549.5, "taker_buy_quote": 10.028375}, {"ts": 1773501780000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 334.3, "quote_volume": 6.094289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501840000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501900000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501960000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502020000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1044.0, "quote_volume": 19.03212, "trades": 2, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.03212}, {"ts": 1773502080000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 2197.9, "quote_volume": 40.067717, "trades": 6, "taker_buy_volume": 2197.9, "taker_buy_quote": 40.067717}, {"ts": 1773502140000, "open": 0.01823, "high": 0.01823, "low": 0.01821, "close": 0.01823, "volume": 12635.9, "quote_volume": 230.226359, "trades": 14, "taker_buy_volume": 9754.5, "taker_buy_quote": 177.747321}, {"ts": 1773502200000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01822, "volume": 2577.1, "quote_volume": 46.944926, "trades": 5, "taker_buy_volume": 1593.5, "taker_buy_quote": 29.03357}, {"ts": 1773502260000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 5407.8, "quote_volume": 98.425588, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502320000, "open": 0.01821, "high": 0.01821, "low": 0.01819, "close": 0.01821, "volume": 24825.7, "quote_volume": 451.770903, "trades": 9, "taker_buy_volume": 23623.5, "taker_buy_quote": 429.902885}, {"ts": 1773502380000, "open": 0.01819, "high": 0.0182, "low": 0.01818, "close": 0.01818, "volume": 11915.6, "quote_volume": 216.801847, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502440000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 2297.4, "quote_volume": 41.807185, "trades": 5, "taker_buy_volume": 1747.9, "taker_buy_quote": 31.81178}, {"ts": 1773502500000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.01819, "volume": 35111.1, "quote_volume": 638.84847, "trades": 12, "taker_buy_volume": 29906.1, "taker_buy_quote": 544.16952}, {"ts": 1773502560000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.01819, "volume": 13365.2, "quote_volume": 243.242268, "trades": 8, "taker_buy_volume": 12928.0, "taker_buy_quote": 235.2896}, {"ts": 1773502620000, "open": 0.01822, "high": 0.01823, "low": 0.01822, "close": 0.01822, "volume": 9258.8, "quote_volume": 168.704946, "trades": 10, "taker_buy_volume": 7716.6, "taker_buy_quote": 140.606062}, {"ts": 1773502680000, "open": 0.01823, "high": 0.01823, "low": 0.01822, "close": 0.01823, "volume": 2795.9, "quote_volume": 50.957782, "trades": 5, "taker_buy_volume": 1648.4, "taker_buy_quote": 30.050332}, {"ts": 1773502740000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 29960.0, "quote_volume": 546.176844, "trades": 7, "taker_buy_volume": 29413.6, "taker_buy_quote": 536.215972}, {"ts": 1773502800000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 2352.7, "quote_volume": 42.895216, "trades": 4, "taker_buy_volume": 549.5, "taker_buy_quote": 10.02288}, {"ts": 1773502860000, "open": 0.01823, "high": 0.01824, "low": 0.01822, "close": 0.01822, "volume": 9126.4, "quote_volume": 166.379241, "trades": 6, "taker_buy_volume": 934.1, "taker_buy_quote": 17.037984}, {"ts": 1773502920000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 2094.6, "quote_volume": 38.163612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502980000, "open": 0.01822, "high": 0.01824, "low": 0.01822, "close": 0.01822, "volume": 2035.5, "quote_volume": 37.106592, "trades": 4, "taker_buy_volume": 989.1, "taker_buy_quote": 18.041184}, {"ts": 1773503040000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 549.5, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 549.5, "taker_buy_quote": 10.02288}, {"ts": 1773503100000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 2637.5, "quote_volume": 48.108, "trades": 5, "taker_buy_volume": 2637.5, "taker_buy_quote": 48.108}, {"ts": 1773503160000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 934.1, "quote_volume": 17.037984, "trades": 2, "taker_buy_volume": 934.1, "taker_buy_quote": 17.037984}, {"ts": 1773503220000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 6230.5, "quote_volume": 113.64432, "trades": 7, "taker_buy_volume": 6230.5, "taker_buy_quote": 113.64432}, {"ts": 1773503280000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 439.6, "quote_volume": 8.018304, "trades": 1, "taker_buy_volume": 439.6, "taker_buy_quote": 8.018304}, {"ts": 1773503340000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 1865.5, "quote_volume": 34.021802, "trades": 4, "taker_buy_volume": 1373.7, "taker_buy_quote": 25.056288}, {"ts": 1773503400000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1544.4, "quote_volume": 28.154412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503460000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 19919.1, "quote_volume": 363.320012, "trades": 4, "taker_buy_volume": 18498.3, "taker_buy_quote": 337.408992}, {"ts": 1773503520000, "open": 0.01824, "high": 0.01829, "low": 0.01824, "close": 0.01828, "volume": 20756.3, "quote_volume": 379.243348, "trades": 9, "taker_buy_volume": 19390.1, "taker_buy_quote": 354.2867}, {"ts": 1773503580000, "open": 0.01828, "high": 0.0183, "low": 0.01828, "close": 0.0183, "volume": 2575.9, "quote_volume": 47.114926, "trades": 5, "taker_buy_volume": 1373.7, "taker_buy_quote": 25.13871}, {"ts": 1773503640000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 2467.9, "quote_volume": 45.145082, "trades": 5, "taker_buy_volume": 1593.5, "taker_buy_quote": 29.16105}, {"ts": 1773503700000, "open": 0.0183, "high": 0.01831, "low": 0.01828, "close": 0.01831, "volume": 6848.5, "quote_volume": 125.302445, "trades": 10, "taker_buy_volume": 5318.5, "taker_buy_quote": 97.334045}, {"ts": 1773503760000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 3104.7, "quote_volume": 56.803341, "trades": 6, "taker_buy_volume": 918.9, "taker_buy_quote": 16.825059}, {"ts": 1773503820000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 3142.0, "quote_volume": 57.53991, "trades": 4, "taker_buy_volume": 494.5, "taker_buy_quote": 9.064185}, {"ts": 1773503880000, "open": 0.01834, "high": 0.01834, "low": 0.01829, "close": 0.01829, "volume": 31346.1, "quote_volume": 573.963622, "trades": 10, "taker_buy_volume": 1972.7, "taker_buy_quote": 36.12783}, {"ts": 1773503940000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2119.5, "quote_volume": 38.765655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504000000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 11916.8, "quote_volume": 217.948436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504060000, "open": 0.01827, "high": 0.01827, "low": 0.01823, "close": 0.01823, "volume": 54432.1, "quote_volume": 994.100342, "trades": 10, "taker_buy_volume": 989.1, "taker_buy_quote": 18.031293}, {"ts": 1773504120000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 1373.7, "quote_volume": 25.092554, "trades": 3, "taker_buy_volume": 1373.7, "taker_buy_quote": 25.092554}, {"ts": 1773504180000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504240000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 3828.6, "quote_volume": 69.882939, "trades": 4, "taker_buy_volume": 3828.6, "taker_buy_quote": 69.882939}, {"ts": 1773504300000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2088.0, "quote_volume": 38.12688, "trades": 4, "taker_buy_volume": 2088.0, "taker_buy_quote": 38.12688}, {"ts": 1773504360000, "open": 0.01824, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 2650.1, "quote_volume": 48.333479, "trades": 6, "taker_buy_volume": 370.1, "taker_buy_quote": 6.754325}, {"ts": 1773504420000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01825, "volume": 2519.4, "quote_volume": 45.95446, "trades": 5, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.053}, {"ts": 1773504480000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 3503.9, "quote_volume": 63.903551, "trades": 7, "taker_buy_volume": 1372.7, "taker_buy_quote": 25.051775}, {"ts": 1773504540000, "open": 0.01823, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 2409.9, "quote_volume": 43.952259, "trades": 5, "taker_buy_volume": 989.1, "taker_buy_quote": 18.051075}, {"ts": 1773504600000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 8807.2, "quote_volume": 160.616006, "trades": 7, "taker_buy_volume": 6075.0, "taker_buy_quote": 110.808}, {"ts": 1773504660000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 1375.0, "quote_volume": 25.084396, "trades": 3, "taker_buy_volume": 439.6, "taker_buy_quote": 8.0227}, {"ts": 1773504720000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 1593.5, "quote_volume": 29.070385, "trades": 3, "taker_buy_volume": 1593.5, "taker_buy_quote": 29.070385}, {"ts": 1773504780000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 4692.4, "quote_volume": 85.572095, "trades": 7, "taker_buy_volume": 2964.3, "taker_buy_quote": 54.068832}, {"ts": 1773504840000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1044.0, "quote_volume": 19.04256, "trades": 2, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.04256}, {"ts": 1773504900000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1868.2, "quote_volume": 34.075968, "trades": 5, "taker_buy_volume": 1868.2, "taker_buy_quote": 34.075968}, {"ts": 1773504960000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 9884.6, "quote_volume": 180.299115, "trades": 6, "taker_buy_volume": 9884.6, "taker_buy_quote": 180.299115}, {"ts": 1773505020000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 2030.7, "quote_volume": 37.039968, "trades": 4, "taker_buy_volume": 1593.5, "taker_buy_quote": 29.06544}, {"ts": 1773505080000, "open": 0.01823, "high": 0.01824, "low": 0.01822, "close": 0.01823, "volume": 12206.0, "quote_volume": 222.512746, "trades": 11, "taker_buy_volume": 990.9, "taker_buy_quote": 18.074016}, {"ts": 1773505140000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1366.2, "quote_volume": 24.905826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505200000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1475.4, "quote_volume": 26.896542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505260000, "open": 0.01823, "high": 0.01823, "low": 0.01822, "close": 0.01822, "volume": 1366.2, "quote_volume": 24.897082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505320000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 2723.2, "quote_volume": 49.643936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505380000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 3065.8, "quote_volume": 55.899974, "trades": 6, "taker_buy_volume": 1044.0, "taker_buy_quote": 19.04256}, {"ts": 1773505440000, "open": 0.01824, "high": 0.01824, "low": 0.01822, "close": 0.01822, "volume": 2902.2, "quote_volume": 52.913362, "trades": 6, "taker_buy_volume": 1098.9, "taker_buy_quote": 20.043936}, {"ts": 1773505500000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 2689.6, "quote_volume": 49.053386, "trades": 5, "taker_buy_volume": 2197.8, "taker_buy_quote": 40.087872}, {"ts": 1773505560000, "open": 0.01823, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 2680.7, "quote_volume": 48.880151, "trades": 5, "taker_buy_volume": 549.5, "taker_buy_quote": 10.028375}, {"ts": 1773505620000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 3334.3, "quote_volume": 60.809407, "trades": 6, "taker_buy_volume": 1910.7, "taker_buy_quote": 34.851168}, {"ts": 1773505680000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 437.2, "quote_volume": 7.974528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505740000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 437.2, "quote_volume": 7.970156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505800000, "open": 0.01823, "high": 0.01824, "low": 0.01822, "close": 0.01823, "volume": 4109.6, "quote_volume": 74.928841, "trades": 5, "taker_buy_volume": 1254.4, "taker_buy_quote": 22.880256}, {"ts": 1773505860000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 2025.0, "quote_volume": 36.921245, "trades": 4, "taker_buy_volume": 549.5, "taker_buy_quote": 10.02288}, {"ts": 1773505920000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1303.8, "quote_volume": 23.768274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505980000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 8651.7, "quote_volume": 157.847738, "trades": 7, "taker_buy_volume": 8651.7, "taker_buy_quote": 157.847738}, {"ts": 1773506040000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506100000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506160000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 12881.1, "quote_volume": 235.208886, "trades": 5, "taker_buy_volume": 9925.0, "taker_buy_quote": 181.2305}, {"ts": 1773506220000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 4168.8, "quote_volume": 76.122288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506280000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506340000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 9291.2, "quote_volume": 169.58824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506400000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 6031.2, "quote_volume": 110.009088, "trades": 5, "taker_buy_volume": 6031.2, "taker_buy_quote": 110.009088}, {"ts": 1773506460000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506520000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506580000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 663.3, "quote_volume": 12.105225, "trades": 1, "taker_buy_volume": 663.3, "taker_buy_quote": 12.105225}, {"ts": 1773506640000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 2527.7, "quote_volume": 46.126129, "trades": 5, "taker_buy_volume": 2088.1, "taker_buy_quote": 38.107825}, {"ts": 1773506700000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 4751.2, "quote_volume": 86.698472, "trades": 8, "taker_buy_volume": 3658.4, "taker_buy_quote": 66.7658}, {"ts": 1773506760000, "open": 0.01824, "high": 0.01835, "low": 0.01824, "close": 0.01834, "volume": 511857.3, "quote_volume": 9366.23437, "trades": 94, "taker_buy_volume": 481838.2, "taker_buy_quote": 8816.168773}, {"ts": 1773506820000, "open": 0.01833, "high": 0.01836, "low": 0.01833, "close": 0.01834, "volume": 1959.1, "quote_volume": 35.929404, "trades": 4, "taker_buy_volume": 491.8, "taker_buy_quote": 9.029448}, {"ts": 1773506880000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 4564.5, "quote_volume": 83.674039, "trades": 2, "taker_buy_volume": 675.4, "taker_buy_quote": 12.386836}, {"ts": 1773506940000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 10165.2, "quote_volume": 186.460267, "trades": 4, "taker_buy_volume": 7115.3, "taker_buy_quote": 130.494602}, {"ts": 1773507000000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 12698.2, "quote_volume": 232.915239, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507060000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 12584.8, "quote_volume": 230.861634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507120000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 2122.9, "quote_volume": 38.955791, "trades": 4, "taker_buy_volume": 601.1, "taker_buy_quote": 11.036196}, {"ts": 1773507180000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 7443.6, "quote_volume": 136.718932, "trades": 6, "taker_buy_volume": 5443.6, "taker_buy_quote": 99.998932}, {"ts": 1773507240000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 1269.0, "quote_volume": 23.316448, "trades": 3, "taker_buy_volume": 973.0, "taker_buy_quote": 17.878928}, {"ts": 1773507300000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 7145.2, "quote_volume": 131.251266, "trades": 7, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.082116}, {"ts": 1773507360000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 20088.0, "quote_volume": 368.999472, "trades": 12, "taker_buy_volume": 2404.4, "taker_buy_quote": 44.1732}, {"ts": 1773507420000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 1415.5, "quote_volume": 26.008194, "trades": 3, "taker_buy_volume": 980.7, "taker_buy_quote": 18.025266}, {"ts": 1773507480000, "open": 0.01838, "high": 0.01839, "low": 0.01835, "close": 0.01839, "volume": 18478.6, "quote_volume": 339.550423, "trades": 14, "taker_buy_volume": 12385.1, "taker_buy_quote": 227.664036}, {"ts": 1773507540000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 7107.6, "quote_volume": 130.48521, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507600000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1521.6, "quote_volume": 27.92136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507660000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 2821.5, "quote_volume": 51.80274, "trades": 2, "taker_buy_volume": 2278.0, "taker_buy_quote": 41.82408}, {"ts": 1773507720000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 434.8, "quote_volume": 7.982928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507780000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2972.1, "quote_volume": 54.587151, "trades": 5, "taker_buy_volume": 1939.5, "taker_buy_quote": 35.628615}, {"ts": 1773507840000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 923.8, "quote_volume": 16.956621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507900000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 7711.3, "quote_volume": 141.454836, "trades": 4, "taker_buy_volume": 754.3, "taker_buy_quote": 13.848948}, {"ts": 1773507960000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1366.2, "quote_volume": 25.083432, "trades": 3, "taker_buy_volume": 1366.2, "taker_buy_quote": 25.083432}, {"ts": 1773508020000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508080000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508140000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 1169.4, "quote_volume": 21.462554, "trades": 2, "taker_buy_volume": 406.4, "taker_buy_quote": 7.461504}, {"ts": 1773508200000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508260000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1694.0, "quote_volume": 31.10184, "trades": 1, "taker_buy_volume": 1694.0, "taker_buy_quote": 31.10184}, {"ts": 1773508320000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 330.5, "quote_volume": 6.064675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508380000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508440000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508500000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508560000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 30611.5, "quote_volume": 561.848195, "trades": 6, "taker_buy_volume": 18792.0, "taker_buy_quote": 344.96037}, {"ts": 1773508620000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 26932.5, "quote_volume": 494.48186, "trades": 7, "taker_buy_volume": 14898.5, "taker_buy_quote": 273.59721}, {"ts": 1773508680000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1720.9, "quote_volume": 31.595724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508740000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 2245.0, "quote_volume": 41.2182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508800000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 9934.3, "quote_volume": 182.376718, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508860000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508920000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 705.1, "quote_volume": 12.952687, "trades": 1, "taker_buy_volume": 705.1, "taker_buy_quote": 12.952687}, {"ts": 1773508980000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 434.8, "quote_volume": 7.982928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509040000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 35716.8, "quote_volume": 655.387982, "trades": 9, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.47625}, {"ts": 1773509100000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 8254.0, "quote_volume": 151.434219, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509160000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1029.3, "quote_volume": 18.897948, "trades": 2, "taker_buy_volume": 1029.3, "taker_buy_quote": 18.897948}, {"ts": 1773509220000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1912.6, "quote_volume": 35.115336, "trades": 4, "taker_buy_volume": 1912.6, "taker_buy_quote": 35.115336}, {"ts": 1773509280000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 199536.5, "quote_volume": 3663.510904, "trades": 10, "taker_buy_volume": 199536.5, "taker_buy_quote": 3663.510904}, {"ts": 1773509340000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 16365.6, "quote_volume": 300.767302, "trades": 9, "taker_buy_volume": 486.5, "taker_buy_quote": 8.946735}, {"ts": 1773509400000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 13617.4, "quote_volume": 250.273138, "trades": 5, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.6585}, {"ts": 1773509460000, "open": 0.01836, "high": 0.01839, "low": 0.01836, "close": 0.01837, "volume": 18451.9, "quote_volume": 338.920191, "trades": 10, "taker_buy_volume": 3925.5, "taker_buy_quote": 72.115348}, {"ts": 1773509520000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 11157.0, "quote_volume": 204.82697, "trades": 9, "taker_buy_volume": 1967.2, "taker_buy_quote": 36.132}, {"ts": 1773509580000, "open": 0.01837, "high": 0.01837, "low": 0.01832, "close": 0.01833, "volume": 44666.0, "quote_volume": 818.876118, "trades": 18, "taker_buy_volume": 19755.0, "taker_buy_quote": 362.164886}, {"ts": 1773509640000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 26631.5, "quote_volume": 488.297081, "trades": 15, "taker_buy_volume": 20243.6, "taker_buy_quote": 371.206874}, {"ts": 1773509700000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 22612.3, "quote_volume": 414.46721, "trades": 9, "taker_buy_volume": 18709.4, "taker_buy_quote": 342.966082}, {"ts": 1773509760000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1467.3, "quote_volume": 26.880936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509820000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 536.0, "quote_volume": 9.81952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509880000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 7490.7, "quote_volume": 137.30021, "trades": 4, "taker_buy_volume": 6566.8, "taker_buy_quote": 120.374362}, {"ts": 1773509940000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 46173.4, "quote_volume": 847.248735, "trades": 13, "taker_buy_volume": 46173.4, "taker_buy_quote": 847.248735}, {"ts": 1773510000000, "open": 0.01836, "high": 0.01837, "low": 0.01834, "close": 0.01837, "volume": 40843.9, "quote_volume": 749.832746, "trades": 20, "taker_buy_volume": 37611.3, "taker_buy_quote": 690.523231}, {"ts": 1773510060000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 2508.9, "quote_volume": 46.079797, "trades": 5, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.113941}, {"ts": 1773510120000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 2508.1, "quote_volume": 46.064016, "trades": 5, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.1061}, {"ts": 1773510180000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 13341.3, "quote_volume": 245.07195, "trades": 10, "taker_buy_volume": 12568.2, "taker_buy_quote": 230.877834}, {"ts": 1773510240000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 6549.0, "quote_volume": 120.233692, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510300000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 491.8, "quote_volume": 9.034366, "trades": 1, "taker_buy_volume": 491.8, "taker_buy_quote": 9.034366}, {"ts": 1773510360000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 9837.7, "quote_volume": 180.560263, "trades": 7, "taker_buy_volume": 4129.7, "taker_buy_quote": 75.821292}, {"ts": 1773510420000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1327.5, "quote_volume": 24.3729, "trades": 3, "taker_buy_volume": 1327.5, "taker_buy_quote": 24.3729}, {"ts": 1773510480000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 2234.5, "quote_volume": 41.009115, "trades": 4, "taker_buy_volume": 1691.0, "taker_buy_quote": 31.041325}, {"ts": 1773510540000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 2616.4, "quote_volume": 48.003356, "trades": 5, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.076052}, {"ts": 1773510600000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 1877.6, "quote_volume": 34.431741, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510660000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 1306.8, "quote_volume": 23.962388, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.02262}, {"ts": 1773510720000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 15122.1, "quote_volume": 277.196619, "trades": 11, "taker_buy_volume": 13491.7, "taker_buy_quote": 247.316278}, {"ts": 1773510780000, "open": 0.01832, "high": 0.01834, "low": 0.01831, "close": 0.01833, "volume": 10452.3, "quote_volume": 191.560205, "trades": 10, "taker_buy_volume": 6838.2, "taker_buy_quote": 125.351838}, {"ts": 1773510840000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1793.5, "quote_volume": 32.874855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510900000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1576.0, "quote_volume": 28.88808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510960000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 418.8, "quote_volume": 7.676604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511020000, "open": 0.01835, "high": 0.0184, "low": 0.01835, "close": 0.01839, "volume": 20440.2, "quote_volume": 376.004733, "trades": 9, "taker_buy_volume": 6566.8, "taker_buy_quote": 120.80453}, {"ts": 1773511080000, "open": 0.01842, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 43425.6, "quote_volume": 800.165688, "trades": 12, "taker_buy_volume": 7469.9, "taker_buy_quote": 137.703998}, {"ts": 1773511140000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 8453.5, "quote_volume": 155.65392, "trades": 3, "taker_buy_volume": 7498.5, "taker_buy_quote": 138.07237}, {"ts": 1773511200000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 7389.0, "quote_volume": 135.9576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511260000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511320000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511380000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511440000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 11500.9, "quote_volume": 211.846578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511500000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511560000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 81127.3, "quote_volume": 1493.382608, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511620000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 6469.6, "quote_volume": 118.986278, "trades": 3, "taker_buy_volume": 1033.4, "taker_buy_quote": 19.01456}, {"ts": 1773511680000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 601.1, "quote_volume": 11.06024, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1773511740000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1147.5, "quote_volume": 21.114, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.114}, {"ts": 1773511800000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2131.0, "quote_volume": 39.2104, "trades": 4, "taker_buy_volume": 2131.0, "taker_buy_quote": 39.2104}, {"ts": 1773511860000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 9164.6, "quote_volume": 168.62864, "trades": 8, "taker_buy_volume": 2131.1, "taker_buy_quote": 39.21224}, {"ts": 1773511920000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 1418.4, "quote_volume": 26.094212, "trades": 3, "taker_buy_volume": 983.6, "taker_buy_quote": 18.09824}, {"ts": 1773511980000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 926.6, "quote_volume": 17.04944, "trades": 2, "taker_buy_volume": 926.6, "taker_buy_quote": 17.04944}, {"ts": 1773512040000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01839, "volume": 19918.4, "quote_volume": 366.259552, "trades": 10, "taker_buy_volume": 7714.3, "taker_buy_quote": 141.870895}, {"ts": 1773512100000, "open": 0.01838, "high": 0.01838, "low": 0.01834, "close": 0.01835, "volume": 46872.8, "quote_volume": 860.94651, "trades": 16, "taker_buy_volume": 1530.1, "taker_buy_quote": 28.082253}, {"ts": 1773512160000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 5272.3, "quote_volume": 96.699503, "trades": 7, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.079245}, {"ts": 1773512220000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 2176.4, "quote_volume": 39.89833, "trades": 5, "taker_buy_volume": 491.8, "taker_buy_quote": 9.019612}, {"ts": 1773512280000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 3162.7, "quote_volume": 57.992789, "trades": 6, "taker_buy_volume": 1558.0, "taker_buy_quote": 28.578638}, {"ts": 1773512340000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 25667.3, "quote_volume": 470.570065, "trades": 12, "taker_buy_volume": 25667.3, "taker_buy_quote": 470.570065}, {"ts": 1773512400000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 3157.8, "quote_volume": 57.840082, "trades": 6, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.030206}, {"ts": 1773512460000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 2835.2, "quote_volume": 51.929451, "trades": 5, "taker_buy_volume": 1693.9, "taker_buy_quote": 31.032248}, {"ts": 1773512520000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 9280.9, "quote_volume": 170.057782, "trades": 14, "taker_buy_volume": 8683.1, "taker_buy_quote": 159.106086}, {"ts": 1773512580000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01834, "volume": 2890.3, "quote_volume": 53.003243, "trades": 5, "taker_buy_volume": 1803.3, "taker_buy_quote": 33.078533}, {"ts": 1773512640000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 11523.5, "quote_volume": 211.332294, "trades": 6, "taker_buy_volume": 6685.1, "taker_buy_quote": 122.604734}, {"ts": 1773512700000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 543.5, "quote_volume": 9.96779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512760000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 4671.0, "quote_volume": 85.680894, "trades": 6, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.07359}, {"ts": 1773512820000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 2780.8, "quote_volume": 51.022275, "trades": 5, "taker_buy_volume": 1693.9, "taker_buy_quote": 31.088529}, {"ts": 1773512880000, "open": 0.01836, "high": 0.01836, "low": 0.01833, "close": 0.01833, "volume": 2396.7, "quote_volume": 43.973509, "trades": 6, "taker_buy_volume": 983.6, "taker_buy_quote": 18.058896}, {"ts": 1773512940000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1798.9, "quote_volume": 32.991826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513000000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 2830.2, "quote_volume": 51.926632, "trades": 5, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.061352}, {"ts": 1773513060000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 3168.5, "quote_volume": 58.139798, "trades": 7, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.088344}, {"ts": 1773513120000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 3668.1, "quote_volume": 67.290442, "trades": 6, "taker_buy_volume": 1790.1, "taker_buy_quote": 32.847922}, {"ts": 1773513180000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2228.2, "quote_volume": 40.881492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513240000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 11203.3, "quote_volume": 205.743871, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513300000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 4444.6, "quote_volume": 81.55841, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513360000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 4570.4, "quote_volume": 83.877222, "trades": 6, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.061352}, {"ts": 1773513420000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 978.3, "quote_volume": 17.967599, "trades": 2, "taker_buy_volume": 978.3, "taker_buy_quote": 17.967599}, {"ts": 1773513480000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 1684.5, "quote_volume": 31.000235, "trades": 3, "taker_buy_volume": 1089.9, "taker_buy_quote": 20.059595}, {"ts": 1773513540000, "open": 0.0184, "high": 0.01844, "low": 0.01839, "close": 0.01843, "volume": 7495.5, "quote_volume": 137.952016, "trades": 7, "taker_buy_volume": 874.4, "taker_buy_quote": 16.11082}, {"ts": 1773513600000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 10091.1, "quote_volume": 185.978973, "trades": 6, "taker_buy_volume": 7039.4, "taker_buy_quote": 129.736142}, {"ts": 1773513660000, "open": 0.01843, "high": 0.01846, "low": 0.0184, "close": 0.0184, "volume": 694687.7, "quote_volume": 12810.017987, "trades": 197, "taker_buy_volume": 296376.1, "taker_buy_quote": 5465.406389}, {"ts": 1773513720000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 2170.7, "quote_volume": 40.015816, "trades": 4, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.063284}, {"ts": 1773513780000, "open": 0.01842, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 73389.0, "quote_volume": 1352.536512, "trades": 17, "taker_buy_volume": 32221.8, "taker_buy_quote": 594.109242}, {"ts": 1773513840000, "open": 0.01844, "high": 0.01844, "low": 0.0184, "close": 0.0184, "volume": 56178.7, "quote_volume": 1035.452707, "trades": 11, "taker_buy_volume": 32541.5, "taker_buy_quote": 600.06526}, {"ts": 1773513900000, "open": 0.01839, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 45812.0, "quote_volume": 842.476726, "trades": 10, "taker_buy_volume": 983.6, "taker_buy_quote": 18.092776}, {"ts": 1773513960000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 7462.2, "quote_volume": 137.074636, "trades": 5, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.100096}, {"ts": 1773514020000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 2399.3, "quote_volume": 44.065902, "trades": 5, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.103098}, {"ts": 1773514080000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 2945.6, "quote_volume": 54.101434, "trades": 6, "taker_buy_volume": 2021.8, "taker_buy_quote": 37.140466}, {"ts": 1773514140000, "open": 0.01837, "high": 0.01838, "low": 0.01834, "close": 0.01838, "volume": 2563.4, "quote_volume": 47.071382, "trades": 7, "taker_buy_volume": 1693.9, "taker_buy_quote": 31.122312}, {"ts": 1773514200000, "open": 0.01837, "high": 0.01837, "low": 0.01834, "close": 0.01836, "volume": 2945.4, "quote_volume": 54.078715, "trades": 6, "taker_buy_volume": 1967.2, "taker_buy_quote": 36.133092}, {"ts": 1773514260000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 2996.9, "quote_volume": 54.986644, "trades": 6, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.08097}, {"ts": 1773514320000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2016.8, "quote_volume": 36.999041, "trades": 4, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.054715}, {"ts": 1773514380000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 3110.0, "quote_volume": 57.064176, "trades": 6, "taker_buy_volume": 2240.4, "taker_buy_quote": 41.115712}, {"ts": 1773514440000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01834, "volume": 2614.9, "quote_volume": 47.958929, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.051161}, {"ts": 1773514500000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 2502.3, "quote_volume": 45.871531, "trades": 5, "taker_buy_volume": 437.2, "taker_buy_quote": 8.018248}, {"ts": 1773514560000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 3052.0, "quote_volume": 55.959006, "trades": 6, "taker_buy_volume": 1584.6, "taker_buy_quote": 29.061564}, {"ts": 1773514620000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 12733.9, "quote_volume": 233.39554, "trades": 7, "taker_buy_volume": 491.8, "taker_buy_quote": 9.014694}, {"ts": 1773514680000, "open": 0.01833, "high": 0.01836, "low": 0.01833, "close": 0.01836, "volume": 12557.0, "quote_volume": 230.359561, "trades": 9, "taker_buy_volume": 12557.0, "taker_buy_quote": 230.359561}, {"ts": 1773514740000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 20150.1, "quote_volume": 369.492113, "trades": 10, "taker_buy_volume": 19606.6, "taker_buy_quote": 359.529758}, {"ts": 1773514800000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 7665.4, "quote_volume": 140.470299, "trades": 8, "taker_buy_volume": 6578.5, "taker_buy_quote": 120.56916}, {"ts": 1773514860000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 3601.8, "quote_volume": 66.020994, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514920000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 6205.0, "quote_volume": 113.6756, "trades": 6, "taker_buy_volume": 1251.0, "taker_buy_quote": 22.91832}, {"ts": 1773514980000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 2710.8, "quote_volume": 49.677008, "trades": 3, "taker_buy_volume": 2113.0, "taker_buy_quote": 38.73129}, {"ts": 1773515040000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 6056.3, "quote_volume": 110.945438, "trades": 2, "taker_buy_volume": 5458.5, "taker_buy_quote": 99.99972}, {"ts": 1773515100000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515160000, "open": 0.01831, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 2371.9, "quote_volume": 43.430605, "trades": 4, "taker_buy_volume": 1339.3, "taker_buy_quote": 24.528047}, {"ts": 1773515220000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 2016.4, "quote_volume": 36.920284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515280000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 17653.9, "quote_volume": 323.358698, "trades": 5, "taker_buy_volume": 17653.9, "taker_buy_quote": 323.358698}, {"ts": 1773515340000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 7969.8, "quote_volume": 146.002388, "trades": 6, "taker_buy_volume": 7535.0, "taker_buy_quote": 138.0412}, {"ts": 1773515400000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 3057.8, "quote_volume": 56.014548, "trades": 6, "taker_buy_volume": 2623.0, "taker_buy_quote": 48.05336}, {"ts": 1773515460000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 2234.4, "quote_volume": 40.923339, "trades": 4, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.0222}, {"ts": 1773515520000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2937.2, "quote_volume": 53.809504, "trades": 4, "taker_buy_volume": 2937.2, "taker_buy_quote": 53.809504}, {"ts": 1773515580000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 11516.4, "quote_volume": 210.986459, "trades": 2, "taker_buy_volume": 11516.4, "taker_buy_quote": 210.986459}, {"ts": 1773515640000, "open": 0.01833, "high": 0.01837, "low": 0.01833, "close": 0.01836, "volume": 12901.7, "quote_volume": 236.700391, "trades": 9, "taker_buy_volume": 12466.9, "taker_buy_quote": 228.726159}, {"ts": 1773515700000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 2611.6, "quote_volume": 47.892969, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 10.02644}, {"ts": 1773515760000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 20796.9, "quote_volume": 381.332657, "trades": 11, "taker_buy_volume": 18623.0, "taker_buy_quote": 341.48507}, {"ts": 1773515820000, "open": 0.01834, "high": 0.01835, "low": 0.0183, "close": 0.0183, "volume": 56418.1, "quote_volume": 1033.289682, "trades": 18, "taker_buy_volume": 39181.3, "taker_buy_quote": 717.77196}, {"ts": 1773515880000, "open": 0.01832, "high": 0.01833, "low": 0.0183, "close": 0.01831, "volume": 3212.1, "quote_volume": 58.834315, "trades": 6, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.030206}, {"ts": 1773515940000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 2075.5, "quote_volume": 38.001422, "trades": 4, "taker_buy_volume": 988.6, "taker_buy_quote": 18.111152}, {"ts": 1773516000000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 20684.3, "quote_volume": 378.739215, "trades": 6, "taker_buy_volume": 20684.3, "taker_buy_quote": 378.739215}, {"ts": 1773516060000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 491.8, "quote_volume": 9.004858, "trades": 1, "taker_buy_volume": 491.8, "taker_buy_quote": 9.004858}, {"ts": 1773516120000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 12150.0, "quote_volume": 222.345, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.1725}, {"ts": 1773516180000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1032.6, "quote_volume": 18.886254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516240000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.0183, "volume": 44108.9, "quote_volume": 807.606785, "trades": 14, "taker_buy_volume": 42315.4, "taker_buy_quote": 774.794974}, {"ts": 1773516300000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 7053.2, "quote_volume": 129.13431, "trades": 4, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.23325}, {"ts": 1773516360000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 56420.1, "quote_volume": 1033.052031, "trades": 13, "taker_buy_volume": 56420.1, "taker_buy_quote": 1033.052031}, {"ts": 1773516420000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 12150.0, "quote_volume": 222.345, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.1725}, {"ts": 1773516480000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 36630.7, "quote_volume": 670.331484, "trades": 11, "taker_buy_volume": 23448.1, "taker_buy_quote": 429.10023}, {"ts": 1773516540000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 12488.8, "quote_volume": 228.541652, "trades": 4, "taker_buy_volume": 12150.0, "taker_buy_quote": 222.345}, {"ts": 1773516600000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 12150.0, "quote_volume": 222.345, "trades": 3, "taker_buy_volume": 12150.0, "taker_buy_quote": 222.345}, {"ts": 1773516660000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 6620.3, "quote_volume": 121.15149, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.1725}, {"ts": 1773516720000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1200.3, "quote_volume": 21.977493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516780000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516840000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 820.1, "quote_volume": 15.016031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516900000, "open": 0.01831, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 4376.1, "quote_volume": 80.113807, "trades": 7, "taker_buy_volume": 1816.0, "taker_buy_quote": 33.255878}, {"ts": 1773516960000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 5219.5, "quote_volume": 95.584295, "trades": 5, "taker_buy_volume": 1525.0, "taker_buy_quote": 27.938}, {"ts": 1773517020000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 1469.8, "quote_volume": 26.91641, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.009504}, {"ts": 1773517080000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 658.0, "quote_volume": 12.05456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517140000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1728.8, "quote_volume": 31.671616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517200000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1281.8, "quote_volume": 23.482576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517260000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1368.6, "quote_volume": 25.072752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517320000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 18076.6, "quote_volume": 331.464094, "trades": 6, "taker_buy_volume": 18076.6, "taker_buy_quote": 331.464094}, {"ts": 1773517380000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1183.7, "quote_volume": 21.697221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517440000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 6795.8, "quote_volume": 124.574222, "trades": 4, "taker_buy_volume": 6795.8, "taker_buy_quote": 124.574222}, {"ts": 1773517500000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 18225.0, "quote_volume": 333.69975, "trades": 6, "taker_buy_volume": 18225.0, "taker_buy_quote": 333.69975}, {"ts": 1773517560000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517620000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1896.4, "quote_volume": 34.70412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517680000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 12150.0, "quote_volume": 222.4665, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.23325}, {"ts": 1773517740000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517800000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517860000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517920000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517980000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518040000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518100000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1075.2, "quote_volume": 19.67616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518160000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2509.2, "quote_volume": 45.91836, "trades": 4, "taker_buy_volume": 1701.3, "taker_buy_quote": 31.13379}, {"ts": 1773518220000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 34131.4, "quote_volume": 624.60462, "trades": 6, "taker_buy_volume": 19554.0, "taker_buy_quote": 357.8382}, {"ts": 1773518280000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 79933.4, "quote_volume": 1463.571858, "trades": 17, "taker_buy_volume": 64972.8, "taker_buy_quote": 1189.651968}, {"ts": 1773518340000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518400000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 419.7, "quote_volume": 7.68051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518460000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 716.3, "quote_volume": 13.122616, "trades": 1, "taker_buy_volume": 716.3, "taker_buy_quote": 13.122616}, {"ts": 1773518520000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518580000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 355.8, "quote_volume": 6.514698, "trades": 1, "taker_buy_volume": 355.8, "taker_buy_quote": 6.514698}, {"ts": 1773518640000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518700000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518760000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 24300.0, "quote_volume": 444.933, "trades": 6, "taker_buy_volume": 12150.0, "taker_buy_quote": 222.4665}, {"ts": 1773518820000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 5683.7, "quote_volume": 104.158871, "trades": 3, "taker_buy_volume": 4516.2, "taker_buy_quote": 82.781946}, {"ts": 1773518880000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 827.7, "quote_volume": 15.171741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518940000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519000000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519060000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519120000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519180000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 16973.2, "quote_volume": 310.924569, "trades": 4, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.23325}, {"ts": 1773519240000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 6075.0, "quote_volume": 111.23325, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.23325}, {"ts": 1773519300000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519360000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519420000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 1035.9, "quote_volume": 18.97334, "trades": 2, "taker_buy_volume": 601.1, "taker_buy_quote": 11.012152}, {"ts": 1773519480000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519540000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519600000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519660000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 129897.1, "quote_volume": 2378.10461, "trades": 27, "taker_buy_volume": 118563.9, "taker_buy_quote": 2170.70705}, {"ts": 1773519720000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519780000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 762.7, "quote_volume": 13.965037, "trades": 1, "taker_buy_volume": 762.7, "taker_buy_quote": 13.965037}, {"ts": 1773519840000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 5552.3, "quote_volume": 101.708354, "trades": 6, "taker_buy_volume": 5063.2, "taker_buy_quote": 92.757824}, {"ts": 1773519900000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 2516.5, "quote_volume": 46.077088, "trades": 6, "taker_buy_volume": 1475.5, "taker_buy_quote": 27.026788}, {"ts": 1773519960000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 2828.5, "quote_volume": 51.765922, "trades": 6, "taker_buy_volume": 437.2, "taker_buy_quote": 8.005132}, {"ts": 1773520020000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 543.5, "quote_volume": 9.94605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520080000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520140000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1962.3, "quote_volume": 35.91009, "trades": 4, "taker_buy_volume": 1962.3, "taker_buy_quote": 35.91009}, {"ts": 1773520200000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 879.2, "quote_volume": 16.08936, "trades": 2, "taker_buy_volume": 879.2, "taker_buy_quote": 16.08936}, {"ts": 1773520260000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 4249.4, "quote_volume": 77.743505, "trades": 7, "taker_buy_volume": 2197.9, "taker_buy_quote": 40.22157}, {"ts": 1773520320000, "open": 0.0183, "high": 0.01835, "low": 0.01829, "close": 0.01834, "volume": 241972.9, "quote_volume": 4433.888598, "trades": 41, "taker_buy_volume": 227552.0, "taker_buy_quote": 4169.793268}, {"ts": 1773520380000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 2771.7, "quote_volume": 50.805261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520440000, "open": 0.01833, "high": 0.01837, "low": 0.01833, "close": 0.01836, "volume": 98544.6, "quote_volume": 1809.077972, "trades": 21, "taker_buy_volume": 90164.7, "taker_buy_quote": 1655.343865}, {"ts": 1773520500000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520560000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520620000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520680000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520740000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520800000, "open": 0.01838, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 74251.8, "quote_volume": 1365.320305, "trades": 18, "taker_buy_volume": 20405.7, "taker_buy_quote": 375.293733}, {"ts": 1773520860000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2432.4, "quote_volume": 44.74643, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520920000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520980000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 18328.4, "quote_volume": 337.609128, "trades": 5, "taker_buy_volume": 18328.4, "taker_buy_quote": 337.609128}, {"ts": 1773521040000, "open": 0.01843, "high": 0.01854, "low": 0.01843, "close": 0.01851, "volume": 213563.2, "quote_volume": 3946.470467, "trades": 42, "taker_buy_volume": 199170.8, "taker_buy_quote": 3680.846274}, {"ts": 1773521100000, "open": 0.01852, "high": 0.01858, "low": 0.01852, "close": 0.01857, "volume": 93901.4, "quote_volume": 1743.336896, "trades": 21, "taker_buy_volume": 86988.2, "taker_buy_quote": 1615.215306}, {"ts": 1773521160000, "open": 0.01857, "high": 0.01858, "low": 0.01853, "close": 0.01857, "volume": 129514.4, "quote_volume": 2404.016039, "trades": 19, "taker_buy_volume": 53894.6, "taker_buy_quote": 1000.874033}, {"ts": 1773521220000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521280000, "open": 0.01857, "high": 0.01862, "low": 0.01857, "close": 0.01859, "volume": 38147.4, "quote_volume": 709.109623, "trades": 16, "taker_buy_volume": 33369.3, "taker_buy_quote": 620.284744}, {"ts": 1773521340000, "open": 0.01858, "high": 0.01858, "low": 0.01852, "close": 0.01852, "volume": 18613.9, "quote_volume": 345.175312, "trades": 11, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.81275}, {"ts": 1773521400000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 688.0, "quote_volume": 12.7624, "trades": 1, "taker_buy_volume": 688.0, "taker_buy_quote": 12.7624}, {"ts": 1773521460000, "open": 0.01856, "high": 0.01863, "low": 0.01855, "close": 0.01862, "volume": 217129.6, "quote_volume": 4038.053643, "trades": 43, "taker_buy_volume": 153490.6, "taker_buy_quote": 2855.150311}, {"ts": 1773521520000, "open": 0.01861, "high": 0.01864, "low": 0.01858, "close": 0.01858, "volume": 121227.0, "quote_volume": 2255.757518, "trades": 16, "taker_buy_volume": 1884.6, "taker_buy_quote": 35.128944}, {"ts": 1773521580000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 6547.1, "quote_volume": 121.720255, "trades": 5, "taker_buy_volume": 483.3, "taker_buy_quote": 8.994213}, {"ts": 1773521640000, "open": 0.01861, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 41306.0, "quote_volume": 768.114976, "trades": 10, "taker_buy_volume": 430.1, "taker_buy_quote": 8.004161}, {"ts": 1773521700000, "open": 0.01858, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 40447.3, "quote_volume": 751.186608, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521760000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521820000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521880000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 21534.4, "quote_volume": 399.947658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521940000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 821.0, "quote_volume": 15.23776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522000000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 4837.2, "quote_volume": 89.73006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522060000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 5392.2, "quote_volume": 99.971388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522120000, "open": 0.01852, "high": 0.01852, "low": 0.01849, "close": 0.01849, "volume": 77650.6, "quote_volume": 1436.892065, "trades": 14, "taker_buy_volume": 810.0, "taker_buy_quote": 15.0012}, {"ts": 1773522180000, "open": 0.01851, "high": 0.01851, "low": 0.01848, "close": 0.01848, "volume": 6016.5, "quote_volume": 111.212095, "trades": 5, "taker_buy_volume": 1087.0, "taker_buy_quote": 20.114935}, {"ts": 1773522240000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 5349.1, "quote_volume": 98.807659, "trades": 2, "taker_buy_volume": 489.1, "taker_buy_quote": 9.043459}, {"ts": 1773522300000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 56189.2, "quote_volume": 1037.041298, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522360000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522420000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 57931.1, "quote_volume": 1067.368532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522480000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.01841, "volume": 65658.8, "quote_volume": 1208.921316, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522540000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522600000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 2000.0, "quote_volume": 36.84, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.84}, {"ts": 1773522660000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 38399.7, "quote_volume": 706.938477, "trades": 3, "taker_buy_volume": 15230.6, "taker_buy_quote": 280.395346}, {"ts": 1773522720000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522780000, "open": 0.01841, "high": 0.01841, "low": 0.01836, "close": 0.01839, "volume": 79661.6, "quote_volume": 1463.882197, "trades": 12, "taker_buy_volume": 3518.8, "taker_buy_quote": 64.743946}, {"ts": 1773522840000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522900000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522960000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523020000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523080000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523140000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 6075.0, "quote_volume": 111.35475, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.35475}, {"ts": 1773523200000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523260000, "open": 0.01834, "high": 0.01834, "low": 0.0183, "close": 0.01832, "volume": 101241.6, "quote_volume": 1854.860385, "trades": 18, "taker_buy_volume": 32376.1, "taker_buy_quote": 593.562046}, {"ts": 1773523320000, "open": 0.01831, "high": 0.01831, "low": 0.01828, "close": 0.0183, "volume": 192109.5, "quote_volume": 3516.74824, "trades": 42, "taker_buy_volume": 158235.7, "taker_buy_quote": 2897.14266}, {"ts": 1773523380000, "open": 0.01831, "high": 0.01833, "low": 0.01829, "close": 0.01829, "volume": 95475.5, "quote_volume": 1747.818127, "trades": 21, "taker_buy_volume": 49591.6, "taker_buy_quote": 908.350234}, {"ts": 1773523440000, "open": 0.01832, "high": 0.01832, "low": 0.01828, "close": 0.01828, "volume": 11507.8, "quote_volume": 210.672584, "trades": 11, "taker_buy_volume": 7633.6, "taker_buy_quote": 139.818901}, {"ts": 1773523500000, "open": 0.01828, "high": 0.01831, "low": 0.01828, "close": 0.01829, "volume": 20368.3, "quote_volume": 372.912051, "trades": 7, "taker_buy_volume": 19009.6, "taker_buy_quote": 348.065776}, {"ts": 1773523560000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1413.1, "quote_volume": 25.845599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523620000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 1279.8, "quote_volume": 23.424442, "trades": 2, "taker_buy_volume": 845.0, "taker_buy_quote": 15.47195}, {"ts": 1773523680000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523740000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523800000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 2075.2, "quote_volume": 37.996912, "trades": 2, "taker_buy_volume": 2075.2, "taker_buy_quote": 37.996912}, {"ts": 1773523860000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523920000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1091.9, "quote_volume": 20.003608, "trades": 1, "taker_buy_volume": 1091.9, "taker_buy_quote": 20.003608}, {"ts": 1773523980000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 546.2, "quote_volume": 10.000922, "trades": 1, "taker_buy_volume": 546.2, "taker_buy_quote": 10.000922}, {"ts": 1773524040000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524100000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1715.6, "quote_volume": 31.412636, "trades": 1, "taker_buy_volume": 1715.6, "taker_buy_quote": 31.412636}, {"ts": 1773524160000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524220000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524280000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524340000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524400000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 5452.5, "quote_volume": 100.1079, "trades": 1, "taker_buy_volume": 5452.5, "taker_buy_quote": 100.1079}, {"ts": 1773524460000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 310.9, "quote_volume": 5.711233, "trades": 1, "taker_buy_volume": 310.9, "taker_buy_quote": 5.711233}, {"ts": 1773524520000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 40408.7, "quote_volume": 741.522005, "trades": 7, "taker_buy_volume": 1118.0, "taker_buy_quote": 20.53766}, {"ts": 1773524580000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524640000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 4014.7, "quote_volume": 73.750039, "trades": 1, "taker_buy_volume": 4014.7, "taker_buy_quote": 73.750039}, {"ts": 1773524700000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524760000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524820000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524880000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524940000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525000000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 852.8, "quote_volume": 15.682992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525060000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525120000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525180000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525240000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525300000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525360000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 1334.5, "quote_volume": 24.58149, "trades": 2, "taker_buy_volume": 1334.5, "taker_buy_quote": 24.58149}, {"ts": 1773525420000, "open": 0.01844, "high": 0.01847, "low": 0.01844, "close": 0.01847, "volume": 13696.8, "quote_volume": 252.757579, "trades": 5, "taker_buy_volume": 13696.8, "taker_buy_quote": 252.757579}, {"ts": 1773525480000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 1521.7, "quote_volume": 28.080256, "trades": 3, "taker_buy_volume": 1521.7, "taker_buy_quote": 28.080256}, {"ts": 1773525540000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1878.1, "quote_volume": 34.613383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525600000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525660000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525720000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525780000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525840000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525900000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 434.8, "quote_volume": 8.039452, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 8.039452}, {"ts": 1773525960000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1087.0, "quote_volume": 20.12037, "trades": 2, "taker_buy_volume": 1087.0, "taker_buy_quote": 20.12037}, {"ts": 1773526020000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 2526.2, "quote_volume": 46.751004, "trades": 5, "taker_buy_volume": 1630.4, "taker_buy_quote": 30.178704}, {"ts": 1773526080000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 11497.2, "quote_volume": 212.813172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526140000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526200000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 1673.6, "quote_volume": 30.906527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526260000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1405.4, "quote_volume": 25.92963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526320000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 1891.8, "quote_volume": 34.880468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526380000, "open": 0.01844, "high": 0.01844, "low": 0.01841, "close": 0.01841, "volume": 1567.5, "quote_volume": 28.87389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526440000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526500000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526560000, "open": 0.01844, "high": 0.01844, "low": 0.01841, "close": 0.01841, "volume": 1807.3, "quote_volume": 33.3023, "trades": 4, "taker_buy_volume": 1374.9, "taker_buy_quote": 25.341816}, {"ts": 1773526620000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 10396.2, "quote_volume": 191.327648, "trades": 6, "taker_buy_volume": 6860.3, "taker_buy_quote": 126.298123}, {"ts": 1773526680000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 919.5, "quote_volume": 16.9188, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 7.9672}, {"ts": 1773526740000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526800000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 489.1, "quote_volume": 9.014113, "trades": 1, "taker_buy_volume": 489.1, "taker_buy_quote": 9.014113}, {"ts": 1773526860000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526920000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 409.0, "quote_volume": 7.53378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526980000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527040000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527100000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527160000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 7075.0, "quote_volume": 130.38225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527220000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527280000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527340000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527400000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 5425.9, "quote_volume": 99.999337, "trades": 1, "taker_buy_volume": 5425.9, "taker_buy_quote": 99.999337}, {"ts": 1773527460000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 8685.8, "quote_volume": 159.966328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527520000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 6075.0, "quote_volume": 111.84075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527580000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 922.3, "quote_volume": 16.988766, "trades": 1, "taker_buy_volume": 922.3, "taker_buy_quote": 16.988766}, {"ts": 1773527640000, "open": 0.0184, "high": 0.0184, "low": 0.01836, "close": 0.01836, "volume": 52376.4, "quote_volume": 962.922142, "trades": 13, "taker_buy_volume": 601.1, "taker_buy_quote": 11.048218}, {"ts": 1773527700000, "open": 0.01837, "high": 0.01837, "low": 0.01827, "close": 0.01833, "volume": 614992.0, "quote_volume": 11260.090439, "trades": 72, "taker_buy_volume": 39883.0, "taker_buy_quote": 730.802145}, {"ts": 1773527760000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 2916.0, "quote_volume": 53.48028, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 27.525}, {"ts": 1773527820000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 3706.3, "quote_volume": 67.996589, "trades": 7, "taker_buy_volume": 3005.5, "taker_buy_quote": 55.150925}, {"ts": 1773527880000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 2872.3, "quote_volume": 52.667745, "trades": 5, "taker_buy_volume": 924.3, "taker_buy_quote": 16.960905}, {"ts": 1773527940000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 2835.5, "quote_volume": 52.009687, "trades": 6, "taker_buy_volume": 1748.6, "taker_buy_quote": 32.08681}, {"ts": 1773528000000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2576.6, "quote_volume": 47.265772, "trades": 5, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.05288}, {"ts": 1773528060000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 1415.5, "quote_volume": 25.959207, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.02262}, {"ts": 1773528120000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 812.6, "quote_volume": 14.903084, "trades": 1, "taker_buy_volume": 812.6, "taker_buy_quote": 14.903084}, {"ts": 1773528180000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528240000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528300000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528360000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528420000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 5813.2, "quote_volume": 106.614088, "trades": 2, "taker_buy_volume": 5813.2, "taker_buy_quote": 106.614088}, {"ts": 1773528480000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528540000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 27169.7, "quote_volume": 497.841125, "trades": 6, "taker_buy_volume": 17261.4, "taker_buy_quote": 316.231559}, {"ts": 1773528600000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528660000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528720000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 2051.2, "quote_volume": 37.567762, "trades": 2, "taker_buy_volume": 1029.0, "taker_buy_quote": 18.85128}, {"ts": 1773528780000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 6075.0, "quote_volume": 111.294, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.294}, {"ts": 1773528840000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528900000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2456.3, "quote_volume": 44.999416, "trades": 1, "taker_buy_volume": 2456.3, "taker_buy_quote": 44.999416}, {"ts": 1773528960000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529020000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529080000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529140000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529200000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 6075.0, "quote_volume": 111.23325, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.23325}, {"ts": 1773529260000, "open": 0.0183, "high": 0.01831, "low": 0.01829, "close": 0.0183, "volume": 156003.5, "quote_volume": 2854.901516, "trades": 29, "taker_buy_volume": 109295.1, "taker_buy_quote": 2000.324937}, {"ts": 1773529320000, "open": 0.01831, "high": 0.01834, "low": 0.01831, "close": 0.01834, "volume": 33281.6, "quote_volume": 609.775805, "trades": 10, "taker_buy_volume": 26864.1, "taker_buy_quote": 492.27138}, {"ts": 1773529380000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 12623.8, "quote_volume": 231.202918, "trades": 5, "taker_buy_volume": 12189.0, "taker_buy_quote": 223.24173}, {"ts": 1773529440000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 6000.0, "quote_volume": 109.92, "trades": 1, "taker_buy_volume": 6000.0, "taker_buy_quote": 109.92}, {"ts": 1773529500000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1588.7, "quote_volume": 29.07321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529560000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529620000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529680000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 21268.0, "quote_volume": 390.596566, "trades": 10, "taker_buy_volume": 20670.2, "taker_buy_quote": 379.620958}, {"ts": 1773529740000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 331.2, "quote_volume": 6.07752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529800000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 4767.0, "quote_volume": 87.47445, "trades": 2, "taker_buy_volume": 4767.0, "taker_buy_quote": 87.47445}, {"ts": 1773529860000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529920000, "open": 0.01835, "high": 0.01835, "low": 0.01832, "close": 0.01833, "volume": 11768.7, "quote_volume": 215.648753, "trades": 4, "taker_buy_volume": 3697.7, "taker_buy_quote": 67.778841}, {"ts": 1773529980000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 601.1, "quote_volume": 11.006141, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 11.006141}, {"ts": 1773530040000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 434.8, "quote_volume": 7.95684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530100000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530160000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 56818.8, "quote_volume": 1040.094225, "trades": 8, "taker_buy_volume": 51422.3, "taker_buy_quote": 941.28431}, {"ts": 1773530220000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 782.8, "quote_volume": 14.333068, "trades": 1, "taker_buy_volume": 782.8, "taker_buy_quote": 14.333068}, {"ts": 1773530280000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530340000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 17942.4, "quote_volume": 328.44055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530400000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530460000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530520000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530580000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530640000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530700000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530760000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530820000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530880000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530940000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 4989.0, "quote_volume": 91.49826, "trades": 2, "taker_buy_volume": 4989.0, "taker_buy_quote": 91.49826}, {"ts": 1773531000000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531060000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 923.9, "quote_volume": 16.948674, "trades": 2, "taker_buy_volume": 434.8, "taker_buy_quote": 7.97858}, {"ts": 1773531120000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 1631.0, "quote_volume": 29.93298, "trades": 2, "taker_buy_volume": 1631.0, "taker_buy_quote": 29.93298}, {"ts": 1773531180000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531240000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531300000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 3184.3, "quote_volume": 58.463748, "trades": 2, "taker_buy_volume": 3184.3, "taker_buy_quote": 58.463748}, {"ts": 1773531360000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531420000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531480000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2279.4, "quote_volume": 41.82699, "trades": 1, "taker_buy_volume": 2279.4, "taker_buy_quote": 41.82699}, {"ts": 1773531540000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 29287.9, "quote_volume": 537.140086, "trades": 4, "taker_buy_volume": 22437.1, "taker_buy_quote": 411.496414}, {"ts": 1773531600000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531660000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531720000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531780000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531840000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 8336.0, "quote_volume": 152.886596, "trades": 4, "taker_buy_volume": 8336.0, "taker_buy_quote": 152.886596}, {"ts": 1773531900000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531960000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532020000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 781.8, "quote_volume": 14.34603, "trades": 1, "taker_buy_volume": 781.8, "taker_buy_quote": 14.34603}, {"ts": 1773532080000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532140000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532200000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532260000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532320000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532380000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 10335.9, "quote_volume": 189.706374, "trades": 2, "taker_buy_volume": 10335.9, "taker_buy_quote": 189.706374}, {"ts": 1773532440000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532500000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532560000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532620000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 656.0, "quote_volume": 12.04416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532680000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532740000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532800000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 4320.0, "quote_volume": 79.3584, "trades": 1, "taker_buy_volume": 4320.0, "taker_buy_quote": 79.3584}, {"ts": 1773532860000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 5691.7, "quote_volume": 104.442695, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 36.7}, {"ts": 1773532920000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532980000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 3228.2, "quote_volume": 59.265404, "trades": 5, "taker_buy_volume": 2793.4, "taker_buy_quote": 51.286824}, {"ts": 1773533040000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 978.3, "quote_volume": 17.942022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533100000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533160000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533220000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 729.0, "quote_volume": 13.37715, "trades": 1, "taker_buy_volume": 729.0, "taker_buy_quote": 13.37715}, {"ts": 1773533280000, "open": 0.01833, "high": 0.01837, "low": 0.01833, "close": 0.01834, "volume": 116685.1, "quote_volume": 2140.251241, "trades": 25, "taker_buy_volume": 104535.1, "taker_buy_quote": 1917.541741}, {"ts": 1773533340000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 39150.5, "quote_volume": 718.247089, "trades": 11, "taker_buy_volume": 37786.7, "taker_buy_quote": 693.236627}, {"ts": 1773533400000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533460000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 6075.0, "quote_volume": 111.537, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.537}, {"ts": 1773533520000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533580000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533640000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533700000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533760000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 79503.9, "quote_volume": 1459.457585, "trades": 15, "taker_buy_volume": 78471.3, "taker_buy_quote": 1440.508831}, {"ts": 1773533820000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533880000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533940000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534000000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 6191.7, "quote_volume": 113.700864, "trades": 5, "taker_buy_volume": 2125.2, "taker_buy_quote": 39.039924}, {"ts": 1773534060000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534120000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534180000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534240000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1735.0, "quote_volume": 31.8893, "trades": 2, "taker_buy_volume": 1735.0, "taker_buy_quote": 31.8893}, {"ts": 1773534300000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534360000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534420000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1730.3, "quote_volume": 31.802914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534480000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534540000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534600000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 431.5, "quote_volume": 7.935285, "trades": 1, "taker_buy_volume": 431.5, "taker_buy_quote": 7.935285}, {"ts": 1773534660000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 601.1, "quote_volume": 11.06024, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 11.06024}, {"ts": 1773534720000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534780000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 283.1, "quote_volume": 5.206209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534840000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534900000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534960000, "open": 0.01841, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 40559.3, "quote_volume": 746.763099, "trades": 10, "taker_buy_volume": 39478.2, "taker_buy_quote": 726.860048}, {"ts": 1773535020000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1552.6, "quote_volume": 28.614418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535080000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535140000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535200000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535260000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 12811.0, "quote_volume": 236.352174, "trades": 4, "taker_buy_volume": 12811.0, "taker_buy_quote": 236.352174}, {"ts": 1773535320000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 5909.0, "quote_volume": 109.13923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535380000, "open": 0.01846, "high": 0.0185, "low": 0.01846, "close": 0.0185, "volume": 197728.2, "quote_volume": 3653.002183, "trades": 24, "taker_buy_volume": 145168.4, "taker_buy_quote": 2682.681501}, {"ts": 1773535440000, "open": 0.01851, "high": 0.01857, "low": 0.01851, "close": 0.01857, "volume": 65646.8, "quote_volume": 1216.865456, "trades": 19, "taker_buy_volume": 47828.6, "taker_buy_quote": 886.201507}, {"ts": 1773535500000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 13221.5, "quote_volume": 245.312675, "trades": 4, "taker_buy_volume": 1858.7, "taker_buy_quote": 34.478885}, {"ts": 1773535560000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535620000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535680000, "open": 0.01859, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 37309.0, "quote_volume": 693.199623, "trades": 8, "taker_buy_volume": 5378.8, "taker_buy_quote": 99.991892}, {"ts": 1773535740000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 6555.1, "quote_volume": 121.606707, "trades": 2, "taker_buy_volume": 480.1, "taker_buy_quote": 8.915457}, {"ts": 1773535800000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 1459.5, "quote_volume": 27.054265, "trades": 3, "taker_buy_volume": 486.5, "taker_buy_quote": 9.024575}, {"ts": 1773535860000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535920000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 17481.7, "quote_volume": 323.646281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535980000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536040000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536100000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 978.3, "quote_volume": 18.09855, "trades": 2, "taker_buy_volume": 978.3, "taker_buy_quote": 18.09855}, {"ts": 1773536160000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536220000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 15208.2, "quote_volume": 280.931229, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536280000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536340000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536400000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 8272.8, "quote_volume": 152.986774, "trades": 5, "taker_buy_volume": 7305.1, "taker_buy_quote": 135.094001}, {"ts": 1773536460000, "open": 0.0185, "high": 0.01853, "low": 0.0185, "close": 0.01851, "volume": 2586.4, "quote_volume": 47.886744, "trades": 5, "taker_buy_volume": 1081.0, "taker_buy_quote": 20.03093}, {"ts": 1773536520000, "open": 0.01853, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 1632.6, "quote_volume": 30.250347, "trades": 3, "taker_buy_volume": 973.0, "taker_buy_quote": 18.034555}, {"ts": 1773536580000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 2759.0, "quote_volume": 51.113517, "trades": 3, "taker_buy_volume": 1683.7, "taker_buy_quote": 31.198961}, {"ts": 1773536640000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 12763.6, "quote_volume": 236.509508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536700000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 591.4, "quote_volume": 10.952728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536760000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536820000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1690.5, "quote_volume": 31.324965, "trades": 1, "taker_buy_volume": 1690.5, "taker_buy_quote": 31.324965}, {"ts": 1773536880000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 8607.5, "quote_volume": 159.4109, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 37.04}, {"ts": 1773536940000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 24863.4, "quote_volume": 460.658052, "trades": 4, "taker_buy_volume": 24863.4, "taker_buy_quote": 460.658052}, {"ts": 1773537000000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537060000, "open": 0.01853, "high": 0.01853, "low": 0.01849, "close": 0.01849, "volume": 88137.6, "quote_volume": 1631.507625, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537120000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 34827.6, "quote_volume": 643.380634, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537180000, "open": 0.01845, "high": 0.01845, "low": 0.01841, "close": 0.01841, "volume": 60953.4, "quote_volume": 1123.727998, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537240000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537300000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 30185.8, "quote_volume": 555.47947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537360000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537420000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537480000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537540000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537600000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537660000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 10845.8, "quote_volume": 199.671178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537720000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537780000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537840000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537900000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 364.0, "quote_volume": 6.70488, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 6.70488}, {"ts": 1773537960000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538020000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 8242.9, "quote_volume": 151.833236, "trades": 5, "taker_buy_volume": 7702.4, "taker_buy_quote": 141.882631}, {"ts": 1773538080000, "open": 0.01841, "high": 0.01843, "low": 0.01841, "close": 0.01842, "volume": 8035.1, "quote_volume": 148.056512, "trades": 6, "taker_buy_volume": 6029.6, "taker_buy_quote": 111.125528}, {"ts": 1773538140000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 2279.4, "quote_volume": 41.999539, "trades": 5, "taker_buy_volume": 1299.1, "taker_buy_quote": 23.942413}, {"ts": 1773538200000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 1949.1, "quote_volume": 35.917589, "trades": 4, "taker_buy_volume": 1516.7, "taker_buy_quote": 27.952781}, {"ts": 1773538260000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01843, "volume": 2603.3, "quote_volume": 47.974525, "trades": 5, "taker_buy_volume": 1630.4, "taker_buy_quote": 30.053707}, {"ts": 1773538320000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 2054.2, "quote_volume": 37.858908, "trades": 4, "taker_buy_volume": 1027.2, "taker_buy_quote": 18.941568}, {"ts": 1773538380000, "open": 0.01843, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 9228.6, "quote_volume": 170.071086, "trades": 7, "taker_buy_volume": 7053.3, "taker_buy_quote": 129.996667}, {"ts": 1773538440000, "open": 0.01842, "high": 0.01844, "low": 0.01841, "close": 0.01844, "volume": 2442.7, "quote_volume": 45.027708, "trades": 6, "taker_buy_volume": 1902.2, "taker_buy_quote": 35.076568}, {"ts": 1773538500000, "open": 0.01842, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 15240.2, "quote_volume": 281.008748, "trades": 9, "taker_buy_volume": 14213.2, "taker_buy_quote": 262.091408}, {"ts": 1773538560000, "open": 0.01844, "high": 0.01846, "low": 0.01842, "close": 0.01846, "volume": 34435.5, "quote_volume": 635.205408, "trades": 11, "taker_buy_volume": 33246.4, "taker_buy_quote": 613.302186}, {"ts": 1773538620000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 1229.6, "quote_volume": 22.693551, "trades": 2, "taker_buy_volume": 743.1, "taker_buy_quote": 13.717626}, {"ts": 1773538680000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2278.1, "quote_volume": 42.053726, "trades": 1, "taker_buy_volume": 2278.1, "taker_buy_quote": 42.053726}, {"ts": 1773538740000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538800000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01845, "volume": 4160.2, "quote_volume": 76.791878, "trades": 3, "taker_buy_volume": 1809.4, "taker_buy_quote": 33.419618}, {"ts": 1773538860000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 2054.0, "quote_volume": 37.88603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538920000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 3304.6, "quote_volume": 60.963924, "trades": 2, "taker_buy_volume": 2710.0, "taker_buy_quote": 49.9995}, {"ts": 1773538980000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 1567.5, "quote_volume": 28.9047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539040000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 594.6, "quote_volume": 10.964424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539100000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539160000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539220000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 11500.9, "quote_volume": 211.961587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539280000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539340000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539400000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539460000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539520000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539580000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539640000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 11784.0, "quote_volume": 217.110625, "trades": 4, "taker_buy_volume": 11784.0, "taker_buy_quote": 217.110625}, {"ts": 1773539700000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539760000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539820000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539880000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539940000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540000000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540060000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 621.2, "quote_volume": 11.448716, "trades": 1, "taker_buy_volume": 621.2, "taker_buy_quote": 11.448716}, {"ts": 1773540120000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2456.6, "quote_volume": 45.348836, "trades": 1, "taker_buy_volume": 2456.6, "taker_buy_quote": 45.348836}, {"ts": 1773540180000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 5917.6, "quote_volume": 109.238896, "trades": 1, "taker_buy_volume": 5917.6, "taker_buy_quote": 109.238896}, {"ts": 1773540240000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540300000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1332.2, "quote_volume": 24.619056, "trades": 2, "taker_buy_volume": 1332.2, "taker_buy_quote": 24.619056}, {"ts": 1773540360000, "open": 0.01846, "high": 0.01848, "low": 0.01846, "close": 0.01847, "volume": 2657.1, "quote_volume": 49.076695, "trades": 5, "taker_buy_volume": 1576.0, "taker_buy_quote": 29.119589}, {"ts": 1773540420000, "open": 0.01846, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 1531.9, "quote_volume": 28.293048, "trades": 3, "taker_buy_volume": 1045.4, "taker_buy_quote": 19.312258}, {"ts": 1773540480000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1681.8, "quote_volume": 31.079664, "trades": 3, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.091224}, {"ts": 1773540540000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 3197.7, "quote_volume": 59.109257, "trades": 6, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.142089}, {"ts": 1773540600000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 2443.0, "quote_volume": 45.156992, "trades": 5, "taker_buy_volume": 1956.5, "taker_buy_quote": 36.171337}, {"ts": 1773540660000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01848, "volume": 2489.6, "quote_volume": 46.004597, "trades": 5, "taker_buy_volume": 597.8, "taker_buy_quote": 11.053322}, {"ts": 1773540720000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 2600.7, "quote_volume": 48.072349, "trades": 5, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.102637}, {"ts": 1773540780000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 2542.9, "quote_volume": 46.99714, "trades": 5, "taker_buy_volume": 434.8, "taker_buy_quote": 8.039452}, {"ts": 1773540840000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540900000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 2272.4, "quote_volume": 41.993952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540960000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 2212.0, "quote_volume": 40.887512, "trades": 4, "taker_buy_volume": 975.2, "taker_buy_quote": 18.031448}, {"ts": 1773541020000, "open": 0.01849, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 3751.7, "quote_volume": 69.373807, "trades": 7, "taker_buy_volume": 2608.7, "taker_buy_quote": 48.251167}, {"ts": 1773541080000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 2709.1, "quote_volume": 50.076124, "trades": 5, "taker_buy_volume": 1195.6, "taker_buy_quote": 22.106644}, {"ts": 1773541140000, "open": 0.01848, "high": 0.01852, "low": 0.01848, "close": 0.01852, "volume": 9224.3, "quote_volume": 170.720143, "trades": 7, "taker_buy_volume": 2608.8, "taker_buy_quote": 48.283453}, {"ts": 1773541200000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 5427.1, "quote_volume": 100.439946, "trades": 6, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.113426}, {"ts": 1773541260000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 2887.8, "quote_volume": 53.439518, "trades": 6, "taker_buy_volume": 1521.8, "taker_buy_quote": 28.168518}, {"ts": 1773541320000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 14356.2, "quote_volume": 265.516683, "trades": 9, "taker_buy_volume": 2771.7, "taker_buy_quote": 51.287863}, {"ts": 1773541380000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2810.7, "quote_volume": 51.969843, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541440000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 3143.9, "quote_volume": 58.147015, "trades": 6, "taker_buy_volume": 1630.4, "taker_buy_quote": 30.1624}, {"ts": 1773541500000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 2551.8, "quote_volume": 47.213218, "trades": 5, "taker_buy_volume": 2065.3, "taker_buy_quote": 38.217833}, {"ts": 1773541560000, "open": 0.01849, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 3254.6, "quote_volume": 60.183708, "trades": 7, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.1031}, {"ts": 1773541620000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2603.1, "quote_volume": 48.14708, "trades": 5, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.15785}, {"ts": 1773541680000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 6334.0, "quote_volume": 117.173595, "trades": 6, "taker_buy_volume": 5307.0, "taker_buy_quote": 98.1795}, {"ts": 1773541740000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2386.6, "quote_volume": 44.143452, "trades": 5, "taker_buy_volume": 1521.8, "taker_buy_quote": 28.1533}, {"ts": 1773541800000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 10096.3, "quote_volume": 186.602732, "trades": 13, "taker_buy_volume": 434.8, "taker_buy_quote": 8.039452}, {"ts": 1773541860000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 2711.4, "quote_volume": 50.122976, "trades": 5, "taker_buy_volume": 1630.4, "taker_buy_quote": 30.146096}, {"ts": 1773541920000, "open": 0.01849, "high": 0.0185, "low": 0.01847, "close": 0.01849, "volume": 8282.1, "quote_volume": 153.07519, "trades": 9, "taker_buy_volume": 2717.3, "taker_buy_quote": 50.238529}, {"ts": 1773541980000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 2752.8, "quote_volume": 50.899839, "trades": 6, "taker_buy_volume": 806.9, "taker_buy_quote": 14.924472}, {"ts": 1773542040000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01848, "volume": 8609.5, "quote_volume": 159.097121, "trades": 9, "taker_buy_volume": 869.6, "taker_buy_quote": 16.078904}, {"ts": 1773542100000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 2929.2, "quote_volume": 54.121346, "trades": 6, "taker_buy_volume": 1902.2, "taker_buy_quote": 35.152656}, {"ts": 1773542160000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01848, "volume": 2548.7, "quote_volume": 47.100543, "trades": 5, "taker_buy_volume": 1521.7, "taker_buy_quote": 28.125907}, {"ts": 1773542220000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 2029.7, "quote_volume": 37.503729, "trades": 4, "taker_buy_volume": 758.5, "taker_buy_quote": 14.024665}, {"ts": 1773542280000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 540.5, "quote_volume": 9.98844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542340000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 9428.8, "quote_volume": 174.309865, "trades": 7, "taker_buy_volume": 489.1, "taker_buy_quote": 9.043459}, {"ts": 1773542400000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 1461.8, "quote_volume": 27.018412, "trades": 3, "taker_buy_volume": 434.8, "taker_buy_quote": 8.039452}, {"ts": 1773542460000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 594.6, "quote_volume": 10.988208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542520000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1081.0, "quote_volume": 19.96607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542580000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542640000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542700000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542760000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542820000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 749.4, "quote_volume": 13.856406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542880000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 30480.7, "quote_volume": 563.89295, "trades": 5, "taker_buy_volume": 30480.7, "taker_buy_quote": 563.89295}, {"ts": 1773542940000, "open": 0.01852, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 18475.4, "quote_volume": 342.148239, "trades": 8, "taker_buy_volume": 17553.9, "taker_buy_quote": 325.091274}, {"ts": 1773543000000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543060000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543120000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 6075.0, "quote_volume": 112.44825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543180000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543240000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543300000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 3631.9, "quote_volume": 67.198253, "trades": 3, "taker_buy_volume": 543.5, "taker_buy_quote": 10.05475}, {"ts": 1773543360000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 5427.3, "quote_volume": 100.449623, "trades": 5, "taker_buy_volume": 4457.3, "taker_buy_quote": 82.504623}, {"ts": 1773543420000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1946.2, "quote_volume": 36.024162, "trades": 1, "taker_buy_volume": 1946.2, "taker_buy_quote": 36.024162}, {"ts": 1773543480000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 358.8, "quote_volume": 6.644976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543540000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 10631.3, "quote_volume": 196.891676, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.509}, {"ts": 1773543600000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 433.0, "quote_volume": 8.02349, "trades": 1, "taker_buy_volume": 433.0, "taker_buy_quote": 8.02349}, {"ts": 1773543660000, "open": 0.01852, "high": 0.01853, "low": 0.01851, "close": 0.01851, "volume": 7880.0, "quote_volume": 145.930379, "trades": 5, "taker_buy_volume": 542.0, "taker_buy_quote": 10.043249}, {"ts": 1773543720000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543780000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543840000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 2258.8, "quote_volume": 41.8276, "trades": 4, "taker_buy_volume": 1721.2, "taker_buy_quote": 31.876624}, {"ts": 1773543900000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 2744.7, "quote_volume": 50.815178, "trades": 5, "taker_buy_volume": 1078.1, "taker_buy_quote": 19.966412}, {"ts": 1773543960000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 6250.5, "quote_volume": 115.75379, "trades": 3, "taker_buy_volume": 3275.7, "taker_buy_quote": 60.665964}, {"ts": 1773544020000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 5599.1, "quote_volume": 103.621964, "trades": 4, "taker_buy_volume": 432.8, "taker_buy_quote": 8.0068}, {"ts": 1773544080000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544140000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544200000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544260000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 373.1, "quote_volume": 6.909812, "trades": 1, "taker_buy_volume": 373.1, "taker_buy_quote": 6.909812}, {"ts": 1773544320000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544380000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544440000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544500000, "open": 0.01851, "high": 0.01851, "low": 0.01847, "close": 0.01847, "volume": 68652.3, "quote_volume": 1268.839253, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544560000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 597.8, "quote_volume": 11.047344, "trades": 1, "taker_buy_volume": 597.8, "taker_buy_quote": 11.047344}, {"ts": 1773544620000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 1462.0, "quote_volume": 27.008031, "trades": 3, "taker_buy_volume": 489.1, "taker_buy_quote": 9.038568}, {"ts": 1773544680000, "open": 0.01848, "high": 0.01848, "low": 0.01846, "close": 0.01846, "volume": 8463.5, "quote_volume": 156.262242, "trades": 5, "taker_buy_volume": 2388.5, "taker_buy_quote": 44.117742}, {"ts": 1773544740000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1950.9, "quote_volume": 35.994105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544800000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544860000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1892.6, "quote_volume": 34.91847, "trades": 1, "taker_buy_volume": 1892.6, "taker_buy_quote": 34.91847}, {"ts": 1773544920000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544980000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545040000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545100000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545160000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5422.0, "quote_volume": 99.98168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545220000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545280000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545340000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545400000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 972.9, "quote_volume": 17.897036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545460000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545520000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1700.0, "quote_volume": 31.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545580000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545640000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 6498.9, "quote_volume": 119.644749, "trades": 4, "taker_buy_volume": 423.9, "taker_buy_quote": 7.803999}, {"ts": 1773545700000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545760000, "open": 0.01841, "high": 0.01843, "low": 0.01841, "close": 0.01842, "volume": 2714.4, "quote_volume": 49.9949, "trades": 6, "taker_buy_volume": 2173.9, "taker_buy_quote": 40.03889}, {"ts": 1773545820000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 1470.4, "quote_volume": 27.094551, "trades": 3, "taker_buy_volume": 978.3, "taker_buy_quote": 18.030069}, {"ts": 1773545880000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 1697.4, "quote_volume": 31.266108, "trades": 3, "taker_buy_volume": 1697.4, "taker_buy_quote": 31.266108}, {"ts": 1773545940000, "open": 0.01843, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 3756.0, "quote_volume": 69.177642, "trades": 6, "taker_buy_volume": 1485.7, "taker_buy_quote": 27.375473}, {"ts": 1773546000000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 864.8, "quote_volume": 15.920968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546060000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 619.4, "quote_volume": 11.409348, "trades": 1, "taker_buy_volume": 619.4, "taker_buy_quote": 11.409348}, {"ts": 1773546120000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 546.4, "quote_volume": 10.05376, "trades": 1, "taker_buy_volume": 546.4, "taker_buy_quote": 10.05376}, {"ts": 1773546180000, "open": 0.01839, "high": 0.0184, "low": 0.01837, "close": 0.0184, "volume": 30583.6, "quote_volume": 561.842996, "trades": 8, "taker_buy_volume": 6621.4, "taker_buy_quote": 121.65151}, {"ts": 1773546240000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2511.3, "quote_volume": 46.203572, "trades": 5, "taker_buy_volume": 2076.5, "taker_buy_quote": 38.2076}, {"ts": 1773546300000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 1886.9, "quote_volume": 34.694113, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.040108}, {"ts": 1773546360000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 1527.3, "quote_volume": 28.061992, "trades": 3, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.082116}, {"ts": 1773546420000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 2674.6, "quote_volume": 49.148278, "trades": 5, "taker_buy_volume": 2131.1, "taker_buy_quote": 39.169618}, {"ts": 1773546480000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 2557.3, "quote_volume": 46.953746, "trades": 5, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.074736}, {"ts": 1773546540000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2021.0, "quote_volume": 37.115444, "trades": 4, "taker_buy_volume": 988.4, "taker_buy_quote": 18.156908}, {"ts": 1773546600000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2832.5, "quote_volume": 52.000353, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546660000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 8640.9, "quote_volume": 158.592755, "trades": 7, "taker_buy_volume": 8206.1, "taker_buy_quote": 150.614175}, {"ts": 1773546720000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 2448.0, "quote_volume": 44.91539, "trades": 5, "taker_buy_volume": 437.2, "taker_buy_quote": 8.026992}, {"ts": 1773546780000, "open": 0.01836, "high": 0.01839, "low": 0.01836, "close": 0.01838, "volume": 32574.4, "quote_volume": 598.39009, "trades": 11, "taker_buy_volume": 27855.8, "taker_buy_quote": 511.709408}, {"ts": 1773546840000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 2334.5, "quote_volume": 42.889632, "trades": 5, "taker_buy_volume": 921.5, "taker_buy_quote": 16.93717}, {"ts": 1773546900000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 2831.9, "quote_volume": 52.015531, "trades": 6, "taker_buy_volume": 1310.3, "taker_buy_quote": 24.078955}, {"ts": 1773546960000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 1527.3, "quote_volume": 28.061992, "trades": 3, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.082116}, {"ts": 1773547020000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 1472.5, "quote_volume": 27.060797, "trades": 3, "taker_buy_volume": 548.6, "taker_buy_quote": 10.088754}, {"ts": 1773547080000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 3683.3, "quote_volume": 67.63848, "trades": 5, "taker_buy_volume": 437.2, "taker_buy_quote": 8.035736}, {"ts": 1773547140000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 3212.1, "quote_volume": 59.016659, "trades": 6, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.082116}, {"ts": 1773547200000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 2832.2, "quote_volume": 52.038988, "trades": 5, "taker_buy_volume": 1147.4, "taker_buy_quote": 21.089212}, {"ts": 1773547260000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 2998.3, "quote_volume": 55.098429, "trades": 6, "taker_buy_volume": 1965.8, "taker_buy_quote": 36.131404}, {"ts": 1773547320000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 2829.2, "quote_volume": 51.973523, "trades": 5, "taker_buy_volume": 601.0, "taker_buy_quote": 11.04638}, {"ts": 1773547380000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 3326.7, "quote_volume": 61.144746, "trades": 6, "taker_buy_volume": 2131.1, "taker_buy_quote": 39.169618}, {"ts": 1773547440000, "open": 0.01837, "high": 0.01841, "low": 0.01837, "close": 0.01841, "volume": 15275.8, "quote_volume": 280.95892, "trades": 9, "taker_buy_volume": 8998.9, "taker_buy_quote": 165.535425}, {"ts": 1773547500000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 1999.4, "quote_volume": 36.75388, "trades": 4, "taker_buy_volume": 1034.3, "taker_buy_quote": 19.020777}, {"ts": 1773547560000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 4409.4, "quote_volume": 81.105805, "trades": 7, "taker_buy_volume": 2841.4, "taker_buy_quote": 52.270285}, {"ts": 1773547620000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 2389.9, "quote_volume": 43.956768, "trades": 5, "taker_buy_volume": 1520.3, "taker_buy_quote": 27.97352}, {"ts": 1773547680000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1304.4, "quote_volume": 23.987916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547740000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 2943.1, "quote_volume": 54.129671, "trades": 6, "taker_buy_volume": 1530.1, "taker_buy_quote": 28.15384}, {"ts": 1773547800000, "open": 0.01839, "high": 0.01841, "low": 0.01838, "close": 0.01839, "volume": 2505.6, "quote_volume": 46.088395, "trades": 5, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.108344}, {"ts": 1773547860000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 2668.7, "quote_volume": 49.081798, "trades": 5, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.10472}, {"ts": 1773547920000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 3045.9, "quote_volume": 56.018473, "trades": 6, "taker_buy_volume": 437.2, "taker_buy_quote": 8.04448}, {"ts": 1773547980000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 2559.9, "quote_volume": 47.086943, "trades": 5, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.10288}, {"ts": 1773548040000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 2612.7, "quote_volume": 48.063946, "trades": 5, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.16312}, {"ts": 1773548100000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2626.1, "quote_volume": 48.293979, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 10.048296}, {"ts": 1773548160000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 870.1, "quote_volume": 15.987003, "trades": 2, "taker_buy_volume": 326.6, "taker_buy_quote": 6.002908}, {"ts": 1773548220000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1745.7, "quote_volume": 32.085966, "trades": 3, "taker_buy_volume": 1745.7, "taker_buy_quote": 32.085966}, {"ts": 1773548280000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1693.8, "quote_volume": 31.132044, "trades": 3, "taker_buy_volume": 1693.8, "taker_buy_quote": 31.132044}, {"ts": 1773548340000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 2339.8, "quote_volume": 42.98759, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 10.042832}, {"ts": 1773548400000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01838, "volume": 2723.8, "quote_volume": 50.070575, "trades": 5, "taker_buy_volume": 1202.2, "taker_buy_quote": 22.108458}, {"ts": 1773548460000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 3160.6, "quote_volume": 58.107674, "trades": 6, "taker_buy_volume": 1584.6, "taker_buy_quote": 29.140794}, {"ts": 1773548520000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 2505.5, "quote_volume": 46.026606, "trades": 6, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.076652}, {"ts": 1773548580000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 4665.2, "quote_volume": 85.672461, "trades": 6, "taker_buy_volume": 4121.7, "taker_buy_quote": 75.699236}, {"ts": 1773548640000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 2387.1, "quote_volume": 43.798508, "trades": 5, "taker_buy_volume": 874.4, "taker_buy_quote": 16.049612}, {"ts": 1773548700000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 929.0, "quote_volume": 17.051522, "trades": 2, "taker_buy_volume": 929.0, "taker_buy_quote": 17.051522}, {"ts": 1773548760000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 3501.8, "quote_volume": 64.25803, "trades": 2, "taker_buy_volume": 3501.8, "taker_buy_quote": 64.25803}, {"ts": 1773548820000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548880000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1184.1, "quote_volume": 21.716394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548940000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2666.0, "quote_volume": 48.899904, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 10.02644}, {"ts": 1773549000000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 7370.0, "quote_volume": 135.158426, "trades": 7, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.05097}, {"ts": 1773549060000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 8255.1, "quote_volume": 151.409465, "trades": 5, "taker_buy_volume": 1636.6, "taker_buy_quote": 30.03161}, {"ts": 1773549120000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 2666.4, "quote_volume": 48.887134, "trades": 5, "taker_buy_volume": 601.1, "taker_buy_quote": 11.030185}, {"ts": 1773549180000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1147.5, "quote_volume": 21.056625, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.056625}, {"ts": 1773549240000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 1953.1, "quote_volume": 35.8424, "trades": 5, "taker_buy_volume": 1953.1, "taker_buy_quote": 35.8424}, {"ts": 1773549300000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2019.1, "quote_volume": 37.045594, "trades": 4, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.0755}, {"ts": 1773549360000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1162.8, "quote_volume": 21.325752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549420000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 8306.5, "quote_volume": 152.407971, "trades": 5, "taker_buy_volume": 601.1, "taker_buy_quote": 11.030185}, {"ts": 1773549480000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2269.7, "quote_volume": 41.644104, "trades": 4, "taker_buy_volume": 1780.6, "taker_buy_quote": 32.67401}, {"ts": 1773549540000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 2456.3, "quote_volume": 45.112449, "trades": 5, "taker_buy_volume": 1967.2, "taker_buy_quote": 36.137464}, {"ts": 1773549600000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 2562.4, "quote_volume": 47.049548, "trades": 5, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.103098}, {"ts": 1773549660000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2399.7, "quote_volume": 44.049796, "trades": 5, "taker_buy_volume": 1530.1, "taker_buy_quote": 28.092636}, {"ts": 1773549720000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 3269.6, "quote_volume": 60.013552, "trades": 6, "taker_buy_volume": 1639.2, "taker_buy_quote": 30.095712}, {"ts": 1773549780000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 2377.0, "quote_volume": 43.65462, "trades": 5, "taker_buy_volume": 1833.5, "taker_buy_quote": 33.681395}, {"ts": 1773549840000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 1524.0, "quote_volume": 27.99099, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.031364}, {"ts": 1773549900000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1986.7, "quote_volume": 36.515546, "trades": 2, "taker_buy_volume": 1986.7, "taker_buy_quote": 36.515546}, {"ts": 1773549960000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2119.5, "quote_volume": 38.89826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550020000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2010.8, "quote_volume": 36.89818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550080000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 1636.4, "quote_volume": 30.055233, "trades": 3, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.076573}, {"ts": 1773550140000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2832.6, "quote_volume": 52.018558, "trades": 5, "taker_buy_volume": 1202.2, "taker_buy_quote": 22.084414}, {"ts": 1773550200000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2668.8, "quote_volume": 49.010096, "trades": 5, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.074736}, {"ts": 1773550260000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2399.7, "quote_volume": 44.073793, "trades": 5, "taker_buy_volume": 1530.1, "taker_buy_quote": 28.107937}, {"ts": 1773550320000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 2034.7, "quote_volume": 37.357092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550380000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 2620.0, "quote_volume": 48.139812, "trades": 5, "taker_buy_volume": 2076.5, "taker_buy_quote": 38.161152}, {"ts": 1773550440000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 2339.4, "quote_volume": 42.972095, "trades": 4, "taker_buy_volume": 546.4, "taker_buy_quote": 10.042832}, {"ts": 1773550500000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 8687.0, "quote_volume": 159.586201, "trades": 6, "taker_buy_volume": 6676.1, "taker_buy_quote": 122.645968}, {"ts": 1773550560000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 969.8, "quote_volume": 17.824924, "trades": 2, "taker_buy_volume": 969.8, "taker_buy_quote": 17.824924}, {"ts": 1773550620000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550680000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 1521.7, "quote_volume": 27.963955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550740000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 11118.4, "quote_volume": 204.26014, "trades": 5, "taker_buy_volume": 1521.6, "taker_buy_quote": 27.966924}, {"ts": 1773550800000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 4436.5, "quote_volume": 81.519726, "trades": 6, "taker_buy_volume": 2122.1, "taker_buy_quote": 39.004198}, {"ts": 1773550860000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 75693.3, "quote_volume": 1389.73937, "trades": 11, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.071734}, {"ts": 1773550920000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1026.4, "quote_volume": 18.854968, "trades": 2, "taker_buy_volume": 1026.4, "taker_buy_quote": 18.854968}, {"ts": 1773550980000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 7113.2, "quote_volume": 130.669484, "trades": 3, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.071734}, {"ts": 1773551040000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 30671.9, "quote_volume": 563.129194, "trades": 3, "taker_buy_volume": 689.0, "taker_buy_quote": 12.64315}, {"ts": 1773551100000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 3267.0, "quote_volume": 59.910802, "trades": 6, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.04515}, {"ts": 1773551160000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 1581.4, "quote_volume": 29.012712, "trades": 3, "taker_buy_volume": 983.6, "taker_buy_quote": 18.04906}, {"ts": 1773551220000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01834, "volume": 1994.8, "quote_volume": 36.58159, "trades": 4, "taker_buy_volume": 546.4, "taker_buy_quote": 10.02644}, {"ts": 1773551280000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 2562.3, "quote_volume": 47.001358, "trades": 5, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.07359}, {"ts": 1773551340000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 3327.0, "quote_volume": 61.039037, "trades": 6, "taker_buy_volume": 2185.7, "taker_buy_quote": 40.107595}, {"ts": 1773551400000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2015.0, "quote_volume": 36.978765, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 10.029955}, {"ts": 1773551460000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 1581.7, "quote_volume": 29.034577, "trades": 3, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.061352}, {"ts": 1773551520000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 920.4, "quote_volume": 16.880136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551580000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1032.6, "quote_volume": 18.94821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551640000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1576.1, "quote_volume": 28.921435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551700000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 1418.1, "quote_volume": 26.031425, "trades": 3, "taker_buy_volume": 929.0, "taker_buy_quote": 17.05644}, {"ts": 1773551760000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2173.0, "quote_volume": 39.88699, "trades": 5, "taker_buy_volume": 1244.0, "taker_buy_quote": 22.83984}, {"ts": 1773551820000, "open": 0.01837, "high": 0.0184, "low": 0.01837, "close": 0.0184, "volume": 2568.3, "quote_volume": 47.217375, "trades": 5, "taker_buy_volume": 2568.3, "taker_buy_quote": 47.217375}, {"ts": 1773551880000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 2270.3, "quote_volume": 41.762709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551940000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2395.9, "quote_volume": 44.060601, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552000000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2726.4, "quote_volume": 50.138496, "trades": 5, "taker_buy_volume": 2726.4, "taker_buy_quote": 50.138496}, {"ts": 1773552060000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 3303.5, "quote_volume": 60.698712, "trades": 6, "taker_buy_volume": 1830.8, "taker_buy_quote": 33.650104}, {"ts": 1773552120000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 2122.5, "quote_volume": 38.980028, "trades": 4, "taker_buy_volume": 546.4, "taker_buy_quote": 10.042832}, {"ts": 1773552180000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 2557.1, "quote_volume": 46.994034, "trades": 4, "taker_buy_volume": 2010.7, "taker_buy_quote": 36.956666}, {"ts": 1773552240000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1420.8, "quote_volume": 26.114304, "trades": 3, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.114304}, {"ts": 1773552300000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 2453.4, "quote_volume": 45.07284, "trades": 6, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.114304}, {"ts": 1773552360000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 504.6, "quote_volume": 9.264456, "trades": 1, "taker_buy_volume": 504.6, "taker_buy_quote": 9.264456}, {"ts": 1773552420000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552480000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1110.0, "quote_volume": 20.3796, "trades": 2, "taker_buy_volume": 1110.0, "taker_buy_quote": 20.3796}, {"ts": 1773552540000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552600000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 601.1, "quote_volume": 11.042207, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 11.042207}, {"ts": 1773552660000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 5327.2, "quote_volume": 97.816688, "trades": 7, "taker_buy_volume": 929.6, "taker_buy_quote": 17.076752}, {"ts": 1773552720000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 18481.9, "quote_volume": 339.110742, "trades": 6, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.042422}, {"ts": 1773552780000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 9017.6, "quote_volume": 165.577344, "trades": 7, "taker_buy_volume": 7495.8, "taker_buy_quote": 137.637096}, {"ts": 1773552840000, "open": 0.01836, "high": 0.01838, "low": 0.01835, "close": 0.01838, "volume": 3272.1, "quote_volume": 60.095461, "trades": 6, "taker_buy_volume": 2076.5, "taker_buy_quote": 38.150223}, {"ts": 1773552900000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 2616.7, "quote_volume": 48.051388, "trades": 5, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.103098}, {"ts": 1773552960000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 1398.9, "quote_volume": 25.702492, "trades": 3, "taker_buy_volume": 1398.9, "taker_buy_quote": 25.702492}, {"ts": 1773553020000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553080000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 23331.6, "quote_volume": 429.027878, "trades": 6, "taker_buy_volume": 22842.5, "taker_buy_quote": 420.03822}, {"ts": 1773553140000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 3106.0, "quote_volume": 57.119366, "trades": 6, "taker_buy_volume": 2073.4, "taker_buy_quote": 38.140178}, {"ts": 1773553200000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 1382.3, "quote_volume": 25.413668, "trades": 3, "taker_buy_volume": 349.7, "taker_buy_quote": 6.43448}, {"ts": 1773553260000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 2237.7, "quote_volume": 41.168789, "trades": 4, "taker_buy_volume": 1748.6, "taker_buy_quote": 32.17424}, {"ts": 1773553320000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 2614.3, "quote_volume": 48.075946, "trades": 5, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.10288}, {"ts": 1773553380000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 2505.8, "quote_volume": 46.07846, "trades": 5, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.10752}, {"ts": 1773553440000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 3108.8, "quote_volume": 57.149094, "trades": 6, "taker_buy_volume": 2021.9, "taker_buy_quote": 37.182741}, {"ts": 1773553500000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 2838.6, "quote_volume": 52.168033, "trades": 5, "taker_buy_volume": 2295.1, "taker_buy_quote": 42.183938}, {"ts": 1773553560000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 3215.4, "quote_volume": 59.077313, "trades": 6, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.130334}, {"ts": 1773553620000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 2180.1, "quote_volume": 40.055564, "trades": 4, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.09105}, {"ts": 1773553680000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 1125.9, "quote_volume": 20.687701, "trades": 2, "taker_buy_volume": 491.8, "taker_buy_quote": 9.039284}, {"ts": 1773553740000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 1903.3, "quote_volume": 34.939698, "trades": 3, "taker_buy_volume": 925.8, "taker_buy_quote": 16.997688}, {"ts": 1773553800000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 1409.2, "quote_volume": 25.850192, "trades": 2, "taker_buy_volume": 546.4, "taker_buy_quote": 10.02644}, {"ts": 1773553860000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1463.6, "quote_volume": 26.85706, "trades": 2, "taker_buy_volume": 1463.6, "taker_buy_quote": 26.85706}, {"ts": 1773553920000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 3543.5, "quote_volume": 65.009101, "trades": 7, "taker_buy_volume": 2131.1, "taker_buy_quote": 39.105685}, {"ts": 1773553980000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2615.2, "quote_volume": 47.97479, "trades": 5, "taker_buy_volume": 1202.2, "taker_buy_quote": 22.06037}, {"ts": 1773554040000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 8861.9, "quote_volume": 162.621876, "trades": 6, "taker_buy_volume": 2786.9, "taker_buy_quote": 51.145626}, {"ts": 1773554100000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 2611.1, "quote_volume": 47.870207, "trades": 5, "taker_buy_volume": 437.2, "taker_buy_quote": 8.02262}, {"ts": 1773554160000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01833, "volume": 2886.2, "quote_volume": 52.905235, "trades": 7, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.03805}, {"ts": 1773554220000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 2614.6, "quote_volume": 47.92133, "trades": 5, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.043786}, {"ts": 1773554280000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 3160.3, "quote_volume": 57.911451, "trades": 6, "taker_buy_volume": 1475.5, "taker_buy_quote": 27.045915}, {"ts": 1773554340000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 3426.2, "quote_volume": 62.784922, "trades": 6, "taker_buy_volume": 1147.4, "taker_buy_quote": 21.037306}, {"ts": 1773554400000, "open": 0.01834, "high": 0.01834, "low": 0.01831, "close": 0.01832, "volume": 3277.1, "quote_volume": 60.036721, "trades": 6, "taker_buy_volume": 1592.4, "taker_buy_quote": 29.189864}, {"ts": 1773554460000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 3480.9, "quote_volume": 63.749437, "trades": 7, "taker_buy_volume": 1415.8, "taker_buy_quote": 25.937456}, {"ts": 1773554520000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 9121.7, "quote_volume": 166.999306, "trades": 7, "taker_buy_volume": 601.1, "taker_buy_quote": 11.006141}, {"ts": 1773554580000, "open": 0.0183, "high": 0.01833, "low": 0.0183, "close": 0.01833, "volume": 6670.9, "quote_volume": 122.193522, "trades": 6, "taker_buy_volume": 4986.2, "taker_buy_quote": 91.351556}, {"ts": 1773554640000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 2729.0, "quote_volume": 50.016592, "trades": 5, "taker_buy_volume": 2131.2, "taker_buy_quote": 39.064896}, {"ts": 1773554700000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01832, "volume": 2665.9, "quote_volume": 48.829535, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 10.015512}, {"ts": 1773554760000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01833, "volume": 6393.1, "quote_volume": 117.167768, "trades": 8, "taker_buy_volume": 4553.9, "taker_buy_quote": 83.473624}, {"ts": 1773554820000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2508.9, "quote_volume": 45.979441, "trades": 5, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.048369}, {"ts": 1773554880000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 3330.6, "quote_volume": 61.045007, "trades": 6, "taker_buy_volume": 2841.5, "taker_buy_quote": 52.084695}, {"ts": 1773554940000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 2559.4, "quote_volume": 46.897498, "trades": 5, "taker_buy_volume": 929.0, "taker_buy_quote": 17.02857}, {"ts": 1773555000000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 3002.5, "quote_volume": 55.03039, "trades": 6, "taker_buy_volume": 2459.0, "taker_buy_quote": 45.07347}, {"ts": 1773555060000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01832, "volume": 3960.6, "quote_volume": 72.554305, "trades": 7, "taker_buy_volume": 1271.0, "taker_buy_quote": 23.292512}, {"ts": 1773555120000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 3106.1, "quote_volume": 56.887991, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.0296}, {"ts": 1773555180000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 2182.8, "quote_volume": 39.983461, "trades": 4, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.031976}, {"ts": 1773555240000, "open": 0.01831, "high": 0.01835, "low": 0.01831, "close": 0.01835, "volume": 102830.7, "quote_volume": 1884.603264, "trades": 23, "taker_buy_volume": 76955.0, "taker_buy_quote": 1410.758447}, {"ts": 1773555300000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 2010.8, "quote_volume": 36.867746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555360000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 3050.3, "quote_volume": 55.91801, "trades": 6, "taker_buy_volume": 601.1, "taker_buy_quote": 11.024174}, {"ts": 1773555420000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 2505.9, "quote_volume": 45.944075, "trades": 5, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.041952}, {"ts": 1773555480000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 1790.4, "quote_volume": 32.826776, "trades": 4, "taker_buy_volume": 874.4, "taker_buy_quote": 16.036496}, {"ts": 1773555540000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 2889.0, "quote_volume": 52.988156, "trades": 6, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.081155}, {"ts": 1773555600000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 2784.5, "quote_volume": 51.086879, "trades": 6, "taker_buy_volume": 2349.7, "taker_buy_quote": 43.116995}, {"ts": 1773555660000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01834, "volume": 4505.5, "quote_volume": 82.625461, "trades": 6, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.046794}, {"ts": 1773555720000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 701.4, "quote_volume": 12.863676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555780000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1086.9, "quote_volume": 19.933746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555840000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 2454.3, "quote_volume": 45.037545, "trades": 5, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.089081}, {"ts": 1773555900000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2726.8, "quote_volume": 50.026998, "trades": 5, "taker_buy_volume": 1748.6, "taker_buy_quote": 32.08681}, {"ts": 1773555960000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 3375.7, "quote_volume": 61.927248, "trades": 6, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.056625}, {"ts": 1773556020000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 2662.6, "quote_volume": 48.859249, "trades": 5, "taker_buy_volume": 1086.5, "taker_buy_quote": 19.94814}, {"ts": 1773556080000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2444.8, "quote_volume": 44.84856, "trades": 5, "taker_buy_volume": 2021.8, "taker_buy_quote": 37.09074}, {"ts": 1773556140000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 2892.9, "quote_volume": 53.055786, "trades": 6, "taker_buy_volume": 338.5, "taker_buy_quote": 6.20809}, {"ts": 1773556200000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 3152.6, "quote_volume": 57.793685, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556260000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01834, "volume": 8039.3, "quote_volume": 147.444617, "trades": 6, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.066762}, {"ts": 1773556320000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 3051.9, "quote_volume": 55.957173, "trades": 6, "taker_buy_volume": 1584.6, "taker_buy_quote": 29.061564}, {"ts": 1773556380000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 8965.9, "quote_volume": 164.319518, "trades": 4, "taker_buy_volume": 2912.6, "taker_buy_quote": 53.417084}, {"ts": 1773556440000, "open": 0.01831, "high": 0.01834, "low": 0.01831, "close": 0.01833, "volume": 117495.2, "quote_volume": 2152.372549, "trades": 32, "taker_buy_volume": 94399.7, "taker_buy_quote": 1729.493944}, {"ts": 1773556500000, "open": 0.01831, "high": 0.01834, "low": 0.01831, "close": 0.01833, "volume": 16197.2, "quote_volume": 296.93738, "trades": 9, "taker_buy_volume": 10078.9, "taker_buy_quote": 184.746237}, {"ts": 1773556560000, "open": 0.01833, "high": 0.01833, "low": 0.0183, "close": 0.01831, "volume": 366053.8, "quote_volume": 6702.844535, "trades": 31, "taker_buy_volume": 283859.7, "taker_buy_quote": 5197.513684}, {"ts": 1773556620000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01833, "volume": 39957.4, "quote_volume": 732.507586, "trades": 12, "taker_buy_volume": 33882.4, "taker_buy_quote": 621.152836}, {"ts": 1773556680000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 8749.4, "quote_volume": 160.376502, "trades": 4, "taker_buy_volume": 8749.4, "taker_buy_quote": 160.376502}, {"ts": 1773556740000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2887.0, "quote_volume": 52.901862, "trades": 5, "taker_buy_volume": 1202.2, "taker_buy_quote": 22.036326}, {"ts": 1773556800000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 2674.2, "quote_volume": 49.012108, "trades": 5, "taker_buy_volume": 2076.4, "taker_buy_quote": 38.060412}, {"ts": 1773556860000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 33916.0, "quote_volume": 621.452291, "trades": 7, "taker_buy_volume": 28107.4, "taker_buy_quote": 515.038739}, {"ts": 1773556920000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 46568.7, "quote_volume": 853.323221, "trades": 10, "taker_buy_volume": 38754.6, "taker_buy_quote": 710.12555}, {"ts": 1773556980000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 923.8, "quote_volume": 16.924016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557040000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 2617.9, "quote_volume": 47.993808, "trades": 5, "taker_buy_volume": 1694.0, "taker_buy_quote": 31.06796}, {"ts": 1773557100000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 2780.3, "quote_volume": 50.96679, "trades": 6, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.063398}, {"ts": 1773557160000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 3378.8, "quote_volume": 61.921539, "trades": 7, "taker_buy_volume": 824.4, "taker_buy_quote": 15.119496}, {"ts": 1773557220000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 2070.8, "quote_volume": 37.97361, "trades": 4, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.046052}, {"ts": 1773557280000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01834, "volume": 3272.9, "quote_volume": 60.031054, "trades": 6, "taker_buy_volume": 2240.4, "taker_buy_quote": 41.105329}, {"ts": 1773557340000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 2491.3, "quote_volume": 45.689952, "trades": 5, "taker_buy_volume": 1521.7, "taker_buy_quote": 27.917184}, {"ts": 1773557400000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2505.4, "quote_volume": 45.958872, "trades": 5, "taker_buy_volume": 983.6, "taker_buy_quote": 18.04906}, {"ts": 1773557460000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 3103.4, "quote_volume": 56.926738, "trades": 6, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.05097}, {"ts": 1773557520000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2016.5, "quote_volume": 37.013158, "trades": 4, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.063188}, {"ts": 1773557580000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 3578.1, "quote_volume": 65.682848, "trades": 6, "taker_buy_volume": 2471.3, "taker_buy_quote": 45.373068}, {"ts": 1773557640000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2292.8, "quote_volume": 42.09146, "trades": 6, "taker_buy_volume": 1858.0, "taker_buy_quote": 34.11288}, {"ts": 1773557700000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 5438.9, "quote_volume": 99.842443, "trades": 7, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.095092}, {"ts": 1773557760000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 3565.9, "quote_volume": 65.446237, "trades": 7, "taker_buy_volume": 1392.0, "taker_buy_quote": 25.55712}, {"ts": 1773557820000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 3563.9, "quote_volume": 65.439239, "trades": 6, "taker_buy_volume": 3129.1, "taker_buy_quote": 57.460659}, {"ts": 1773557880000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2178.8, "quote_volume": 39.989724, "trades": 5, "taker_buy_volume": 874.4, "taker_buy_quote": 16.053984}, {"ts": 1773557940000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 4188.4, "quote_volume": 76.888731, "trades": 7, "taker_buy_volume": 2558.0, "taker_buy_quote": 46.970891}, {"ts": 1773558000000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 3306.5, "quote_volume": 60.680286, "trades": 6, "taker_buy_volume": 601.1, "taker_buy_quote": 11.036196}, {"ts": 1773558060000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 3097.0, "quote_volume": 56.849076, "trades": 6, "taker_buy_volume": 1912.6, "taker_buy_quote": 35.115336}, {"ts": 1773558120000, "open": 0.01836, "high": 0.01836, "low": 0.01833, "close": 0.01833, "volume": 2562.7, "quote_volume": 46.998886, "trades": 5, "taker_buy_volume": 1475.9, "taker_buy_quote": 27.077842}, {"ts": 1773558180000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1953.5, "quote_volume": 35.807655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558240000, "open": 0.01831, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 9919.8, "quote_volume": 181.648276, "trades": 8, "taker_buy_volume": 491.8, "taker_buy_quote": 9.009776}, {"ts": 1773558300000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 2777.3, "quote_volume": 50.862745, "trades": 5, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.019824}, {"ts": 1773558360000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 3289.0, "quote_volume": 60.260524, "trades": 6, "taker_buy_volume": 1202.2, "taker_buy_quote": 22.036326}, {"ts": 1773558420000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01832, "volume": 2669.3, "quote_volume": 48.897804, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.028211}, {"ts": 1773558480000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 2712.7, "quote_volume": 49.679919, "trades": 5, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.019824}, {"ts": 1773558540000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 1530.0, "quote_volume": 28.039436, "trades": 3, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.039436}, {"ts": 1773558600000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 2076.4, "quote_volume": 38.081176, "trades": 4, "taker_buy_volume": 2076.4, "taker_buy_quote": 38.081176}, {"ts": 1773558660000, "open": 0.01835, "high": 0.01838, "low": 0.01835, "close": 0.01838, "volume": 11779.3, "quote_volume": 216.337791, "trades": 11, "taker_buy_volume": 9908.0, "taker_buy_quote": 181.977227}, {"ts": 1773558720000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 2493.7, "quote_volume": 45.829315, "trades": 4, "taker_buy_volume": 1406.8, "taker_buy_quote": 25.856984}, {"ts": 1773558780000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 2560.2, "quote_volume": 47.05273, "trades": 5, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.096592}, {"ts": 1773558840000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 3266.2, "quote_volume": 60.019766, "trades": 6, "taker_buy_volume": 983.6, "taker_buy_quote": 18.088404}, {"ts": 1773558900000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 1359.5, "quote_volume": 24.994237, "trades": 3, "taker_buy_volume": 1011.1, "taker_buy_quote": 18.594129}, {"ts": 1773558960000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559020000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559080000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 923.9, "quote_volume": 16.972043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559140000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 2563.3, "quote_volume": 47.088965, "trades": 5, "taker_buy_volume": 1639.4, "taker_buy_quote": 30.126161}, {"ts": 1773559200000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 3408.8, "quote_volume": 62.628429, "trades": 6, "taker_buy_volume": 2865.3, "taker_buy_quote": 52.649769}, {"ts": 1773559260000, "open": 0.01836, "high": 0.01838, "low": 0.01835, "close": 0.01835, "volume": 18298.6, "quote_volume": 335.878967, "trades": 9, "taker_buy_volume": 1967.2, "taker_buy_quote": 36.157136}, {"ts": 1773559320000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 3661.7, "quote_volume": 67.232322, "trades": 4, "taker_buy_volume": 351.0, "taker_buy_quote": 6.44787}, {"ts": 1773559380000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1684.7, "quote_volume": 30.914245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559440000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 3269.7, "quote_volume": 60.048085, "trades": 6, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.113941}, {"ts": 1773559500000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2677.5, "quote_volume": 49.185675, "trades": 5, "taker_buy_volume": 2677.5, "taker_buy_quote": 49.185675}, {"ts": 1773559560000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 3826.6, "quote_volume": 70.285437, "trades": 6, "taker_buy_volume": 2305.0, "taker_buy_quote": 42.348861}, {"ts": 1773559620000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2615.0, "quote_volume": 48.021789, "trades": 5, "taker_buy_volume": 1038.9, "taker_buy_quote": 19.084593}, {"ts": 1773559680000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 2346.6, "quote_volume": 43.101064, "trades": 5, "taker_buy_volume": 1748.8, "taker_buy_quote": 32.125456}, {"ts": 1773559740000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2392.7, "quote_volume": 43.925081, "trades": 5, "taker_buy_volume": 382.0, "taker_buy_quote": 7.01352}, {"ts": 1773559800000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2666.3, "quote_volume": 48.905953, "trades": 5, "taker_buy_volume": 601.1, "taker_buy_quote": 11.030185}, {"ts": 1773559860000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 3103.5, "quote_volume": 56.928573, "trades": 6, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.052805}, {"ts": 1773559920000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 2506.0, "quote_volume": 45.976979, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.062089}, {"ts": 1773559980000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 2783.4, "quote_volume": 51.063434, "trades": 5, "taker_buy_volume": 2185.6, "taker_buy_quote": 40.10576}, {"ts": 1773560040000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 8830.5, "quote_volume": 162.033697, "trades": 7, "taker_buy_volume": 8232.7, "taker_buy_quote": 151.070045}, {"ts": 1773560100000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 9074.8, "quote_volume": 166.512254, "trades": 7, "taker_buy_volume": 1967.2, "taker_buy_quote": 36.09812}, {"ts": 1773560160000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2122.2, "quote_volume": 38.926066, "trades": 4, "taker_buy_volume": 491.8, "taker_buy_quote": 9.02453}, {"ts": 1773560220000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2675.2, "quote_volume": 49.085572, "trades": 5, "taker_buy_volume": 2240.4, "taker_buy_quote": 41.11134}, {"ts": 1773560280000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2130.4, "quote_volume": 39.087949, "trades": 4, "taker_buy_volume": 1641.3, "taker_buy_quote": 30.117855}, {"ts": 1773560340000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2122.2, "quote_volume": 38.926066, "trades": 4, "taker_buy_volume": 491.8, "taker_buy_quote": 9.02453}, {"ts": 1773560400000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2560.3, "quote_volume": 46.971179, "trades": 5, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.054715}, {"ts": 1773560460000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2075.5, "quote_volume": 38.095251, "trades": 4, "taker_buy_volume": 2075.5, "taker_buy_quote": 38.095251}, {"ts": 1773560520000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 1794.5, "quote_volume": 32.946501, "trades": 4, "taker_buy_volume": 437.2, "taker_buy_quote": 8.031364}, {"ts": 1773560580000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 2671.9, "quote_volume": 49.056657, "trades": 5, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.103012}, {"ts": 1773560640000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 705.6, "quote_volume": 12.94776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560700000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2671.0, "quote_volume": 49.027604, "trades": 5, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.088344}, {"ts": 1773560760000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 601.1, "quote_volume": 11.036196, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 11.036196}, {"ts": 1773560820000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 3266.1, "quote_volume": 59.942771, "trades": 6, "taker_buy_volume": 983.6, "taker_buy_quote": 18.058896}, {"ts": 1773560880000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2557.5, "quote_volume": 46.941571, "trades": 6, "taker_buy_volume": 601.1, "taker_buy_quote": 11.036196}, {"ts": 1773560940000, "open": 0.01836, "high": 0.01836, "low": 0.01828, "close": 0.0183, "volume": 316478.5, "quote_volume": 5795.577195, "trades": 51, "taker_buy_volume": 21340.8, "taker_buy_quote": 390.907292}, {"ts": 1773561000000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 2992.1, "quote_volume": 54.771793, "trades": 6, "taker_buy_volume": 546.4, "taker_buy_quote": 10.010048}, {"ts": 1773561060000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 2909.7, "quote_volume": 53.280489, "trades": 6, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.029056}, {"ts": 1773561120000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 5425.9, "quote_volume": 99.387814, "trades": 8, "taker_buy_volume": 4107.8, "taker_buy_quote": 75.254896}, {"ts": 1773561180000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 2559.3, "quote_volume": 46.879361, "trades": 5, "taker_buy_volume": 928.9, "taker_buy_quote": 17.026737}, {"ts": 1773561240000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 3269.2, "quote_volume": 59.889654, "trades": 7, "taker_buy_volume": 1530.1, "taker_buy_quote": 28.046733}, {"ts": 1773561300000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 2669.0, "quote_volume": 48.896683, "trades": 5, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.032857}, {"ts": 1773561360000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2565.7, "quote_volume": 47.02439, "trades": 5, "taker_buy_volume": 2076.6, "taker_buy_quote": 38.064078}, {"ts": 1773561420000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2668.6, "quote_volume": 48.899133, "trades": 6, "taker_buy_volume": 1038.1, "taker_buy_quote": 19.028373}, {"ts": 1773561480000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2726.8, "quote_volume": 49.960987, "trades": 5, "taker_buy_volume": 1748.5, "taker_buy_quote": 32.038531}, {"ts": 1773561540000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 2940.4, "quote_volume": 53.849106, "trades": 6, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.019824}, {"ts": 1773561600000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 2560.1, "quote_volume": 46.93267, "trades": 5, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.041952}, {"ts": 1773561660000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 4903.8, "quote_volume": 89.906325, "trades": 6, "taker_buy_volume": 1967.1, "taker_buy_quote": 36.076614}, {"ts": 1773561720000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 5549.1, "quote_volume": 101.704709, "trades": 6, "taker_buy_volume": 3918.6, "taker_buy_quote": 71.833949}, {"ts": 1773561780000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 3100.3, "quote_volume": 56.80624, "trades": 6, "taker_buy_volume": 437.2, "taker_buy_quote": 8.018248}, {"ts": 1773561840000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 3602.0, "quote_volume": 66.02466, "trades": 2, "taker_buy_volume": 3602.0, "taker_buy_quote": 66.02466}, {"ts": 1773561900000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 2068.4, "quote_volume": 37.933991, "trades": 4, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.06777}, {"ts": 1773561960000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 3003.0, "quote_volume": 55.096354, "trades": 6, "taker_buy_volume": 2568.2, "taker_buy_quote": 47.12647}, {"ts": 1773562020000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01833, "volume": 16737.8, "quote_volume": 306.878919, "trades": 8, "taker_buy_volume": 14068.6, "taker_buy_quote": 257.957374}, {"ts": 1773562080000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 2617.6, "quote_volume": 47.997001, "trades": 5, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.064762}, {"ts": 1773562140000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 3000.1, "quote_volume": 55.007133, "trades": 6, "taker_buy_volume": 2021.8, "taker_buy_quote": 37.074894}, {"ts": 1773562200000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 3433.0, "quote_volume": 62.886644, "trades": 6, "taker_buy_volume": 1693.9, "taker_buy_quote": 31.043723}, {"ts": 1773562260000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 3865.1, "quote_volume": 70.785282, "trades": 6, "taker_buy_volume": 1530.1, "taker_buy_quote": 28.031432}, {"ts": 1773562320000, "open": 0.01832, "high": 0.01834, "low": 0.01831, "close": 0.01832, "volume": 17862.3, "quote_volume": 327.248835, "trades": 7, "taker_buy_volume": 17427.5, "taker_buy_quote": 319.287647}, {"ts": 1773562380000, "open": 0.01831, "high": 0.01834, "low": 0.01831, "close": 0.01834, "volume": 13087.3, "quote_volume": 239.993365, "trades": 10, "taker_buy_volume": 11511.2, "taker_buy_quote": 211.115408}, {"ts": 1773562440000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 10340.7, "quote_volume": 189.647407, "trades": 9, "taker_buy_volume": 9199.4, "taker_buy_quote": 168.727378}, {"ts": 1773562500000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 4077.5, "quote_volume": 74.780573, "trades": 6, "taker_buy_volume": 1999.9, "taker_buy_quote": 36.698165}, {"ts": 1773562560000, "open": 0.01833, "high": 0.01836, "low": 0.01833, "close": 0.01836, "volume": 10016.6, "quote_volume": 183.830243, "trades": 9, "taker_buy_volume": 7714.3, "taker_buy_quote": 141.629084}, {"ts": 1773562620000, "open": 0.01835, "high": 0.01835, "low": 0.01832, "close": 0.01833, "volume": 28277.4, "quote_volume": 518.771739, "trades": 8, "taker_buy_volume": 2290.4, "taker_buy_quote": 42.002704}, {"ts": 1773562680000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01833, "volume": 2271.9, "quote_volume": 41.64382, "trades": 4, "taker_buy_volume": 532.8, "taker_buy_quote": 9.771552}, {"ts": 1773562740000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 3712.1, "quote_volume": 68.064153, "trades": 7, "taker_buy_volume": 2136.0, "taker_buy_quote": 39.17424}, {"ts": 1773562800000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 3597.4, "quote_volume": 65.978553, "trades": 7, "taker_buy_volume": 2673.6, "taker_buy_quote": 49.045299}, {"ts": 1773562860000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 3109.1, "quote_volume": 57.010568, "trades": 6, "taker_buy_volume": 2076.5, "taker_buy_quote": 38.08301}, {"ts": 1773562920000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1693.9, "quote_volume": 31.066126, "trades": 3, "taker_buy_volume": 1693.9, "taker_buy_quote": 31.066126}, {"ts": 1773562980000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01834, "volume": 11985.2, "quote_volume": 219.802993, "trades": 7, "taker_buy_volume": 10303.7, "taker_buy_quote": 188.97512}, {"ts": 1773563040000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 1087.0, "quote_volume": 19.930145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563100000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 2888.6, "quote_volume": 52.962793, "trades": 6, "taker_buy_volume": 1475.5, "taker_buy_quote": 27.06067}, {"ts": 1773563160000, "open": 0.01834, "high": 0.01834, "low": 0.01831, "close": 0.01832, "volume": 2508.0, "quote_volume": 45.957515, "trades": 5, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.045174}, {"ts": 1773563220000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 2506.5, "quote_volume": 45.939254, "trades": 5, "taker_buy_volume": 2017.4, "taker_buy_quote": 36.978942}, {"ts": 1773563280000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 2708.1, "quote_volume": 49.648625, "trades": 3, "taker_buy_volume": 1513.0, "taker_buy_quote": 27.74842}, {"ts": 1773563340000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1092.8, "quote_volume": 20.031024, "trades": 2, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.031024}, {"ts": 1773563400000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 2013.3, "quote_volume": 36.888028, "trades": 4, "taker_buy_volume": 437.2, "taker_buy_quote": 8.013876}, {"ts": 1773563460000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2122.8, "quote_volume": 38.895163, "trades": 4, "taker_buy_volume": 546.7, "taker_buy_quote": 10.021011}, {"ts": 1773563520000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2666.3, "quote_volume": 48.852627, "trades": 5, "taker_buy_volume": 601.1, "taker_buy_quote": 11.018163}, {"ts": 1773563580000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 2510.7, "quote_volume": 46.015696, "trades": 6, "taker_buy_volume": 1967.2, "taker_buy_quote": 36.058776}, {"ts": 1773563640000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2065.1, "quote_volume": 37.832632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563700000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 4102.7, "quote_volume": 75.167475, "trades": 6, "taker_buy_volume": 601.1, "taker_buy_quote": 11.018163}, {"ts": 1773563760000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2674.7, "quote_volume": 49.021816, "trades": 6, "taker_buy_volume": 2131.2, "taker_buy_quote": 39.064896}, {"ts": 1773563820000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2997.5, "quote_volume": 54.929501, "trades": 6, "taker_buy_volume": 1530.1, "taker_buy_quote": 28.046733}, {"ts": 1773563880000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 2777.4, "quote_volume": 50.892351, "trades": 5, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.032039}, {"ts": 1773563940000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 8798.0, "quote_volume": 161.174502, "trades": 6, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.027667}, {"ts": 1773564000000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 9125.5, "quote_volume": 167.183579, "trades": 9, "taker_buy_volume": 7821.2, "taker_buy_quote": 143.301846}, {"ts": 1773564060000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 2614.1, "quote_volume": 47.883843, "trades": 5, "taker_buy_volume": 983.6, "taker_buy_quote": 18.029388}, {"ts": 1773564120000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 2171.4, "quote_volume": 39.775157, "trades": 4, "taker_buy_volume": 1682.3, "taker_buy_quote": 30.819736}, {"ts": 1773564180000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01832, "volume": 48701.2, "quote_volume": 892.221312, "trades": 16, "taker_buy_volume": 41593.6, "taker_buy_quote": 762.014971}, {"ts": 1773564240000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 2412.8, "quote_volume": 44.215612, "trades": 5, "taker_buy_volume": 1311.6, "taker_buy_quote": 24.041628}, {"ts": 1773564300000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 21685.0, "quote_volume": 397.168183, "trades": 7, "taker_buy_volume": 929.0, "taker_buy_quote": 17.01928}, {"ts": 1773564360000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 4065.4, "quote_volume": 74.457422, "trades": 6, "taker_buy_volume": 3521.9, "taker_buy_quote": 64.511372}, {"ts": 1773564420000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 2208.5, "quote_volume": 40.438473, "trades": 5, "taker_buy_volume": 874.4, "taker_buy_quote": 16.019008}, {"ts": 1773564480000, "open": 0.01831, "high": 0.01834, "low": 0.0183, "close": 0.01832, "volume": 74645.9, "quote_volume": 1367.994448, "trades": 17, "taker_buy_volume": 65954.6, "taker_buy_quote": 1208.781788}, {"ts": 1773564540000, "open": 0.01832, "high": 0.01833, "low": 0.0183, "close": 0.01833, "volume": 12602.0, "quote_volume": 230.799597, "trades": 8, "taker_buy_volume": 12022.9, "taker_buy_quote": 220.202067}, {"ts": 1773564600000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 597.8, "quote_volume": 10.945718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564660000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 2614.4, "quote_volume": 47.853903, "trades": 6, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.011273}, {"ts": 1773564720000, "open": 0.01832, "high": 0.01832, "low": 0.01829, "close": 0.0183, "volume": 8689.1, "quote_volume": 159.019854, "trades": 7, "taker_buy_volume": 7058.7, "taker_buy_quote": 129.189512}, {"ts": 1773564780000, "open": 0.0183, "high": 0.01831, "low": 0.01825, "close": 0.01829, "volume": 153636.5, "quote_volume": 2807.936404, "trades": 40, "taker_buy_volume": 73980.5, "taker_buy_quote": 1352.374131}, {"ts": 1773564840000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 16091.7, "quote_volume": 294.322688, "trades": 7, "taker_buy_volume": 14670.9, "taker_buy_quote": 268.336256}, {"ts": 1773564900000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 2738.3, "quote_volume": 50.094497, "trades": 5, "taker_buy_volume": 1099.0, "taker_buy_quote": 20.1117}, {"ts": 1773564960000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 7816.6, "quote_volume": 143.01919, "trades": 7, "taker_buy_volume": 5357.6, "taker_buy_quote": 98.04408}, {"ts": 1773565020000, "open": 0.0183, "high": 0.01831, "low": 0.01829, "close": 0.0183, "volume": 9303.3, "quote_volume": 170.249871, "trades": 7, "taker_buy_volume": 2681.9, "taker_buy_quote": 49.083715}, {"ts": 1773565080000, "open": 0.01829, "high": 0.0183, "low": 0.01828, "close": 0.01829, "volume": 41183.6, "quote_volume": 752.980999, "trades": 10, "taker_buy_volume": 24198.6, "taker_buy_quote": 442.386099}, {"ts": 1773565140000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01829, "volume": 17758.7, "quote_volume": 324.827413, "trades": 10, "taker_buy_volume": 17157.6, "taker_buy_quote": 313.833294}, {"ts": 1773565200000, "open": 0.01829, "high": 0.01832, "low": 0.01829, "close": 0.01832, "volume": 4055.1, "quote_volume": 74.230931, "trades": 6, "taker_buy_volume": 2142.5, "taker_buy_quote": 39.245105}, {"ts": 1773565260000, "open": 0.01833, "high": 0.01833, "low": 0.0183, "close": 0.01832, "volume": 28157.3, "quote_volume": 515.619529, "trades": 12, "taker_buy_volume": 8448.1, "taker_buy_quote": 154.72053}, {"ts": 1773565320000, "open": 0.01832, "high": 0.01833, "low": 0.0183, "close": 0.01832, "volume": 72033.0, "quote_volume": 1318.779793, "trades": 14, "taker_buy_volume": 1625.5, "taker_buy_quote": 29.785171}, {"ts": 1773565380000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 2473.1, "quote_volume": 45.300352, "trades": 5, "taker_buy_volume": 2131.1, "taker_buy_quote": 39.041752}, {"ts": 1773565440000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01832, "volume": 3054.7, "quote_volume": 55.968138, "trades": 6, "taker_buy_volume": 2076.4, "taker_buy_quote": 38.05003}, {"ts": 1773565500000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 3224.4, "quote_volume": 59.118504, "trades": 7, "taker_buy_volume": 2071.6, "taker_buy_quote": 37.98768}, {"ts": 1773565560000, "open": 0.01834, "high": 0.01837, "low": 0.01834, "close": 0.01837, "volume": 6101.7, "quote_volume": 112.004678, "trades": 7, "taker_buy_volume": 6101.7, "taker_buy_quote": 112.004678}, {"ts": 1773565620000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2125.9, "quote_volume": 39.052783, "trades": 3, "taker_buy_volume": 2125.9, "taker_buy_quote": 39.052783}, {"ts": 1773565680000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 6049.2, "quote_volume": 111.103485, "trades": 11, "taker_buy_volume": 4017.3, "taker_buy_quote": 73.797801}, {"ts": 1773565740000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 5552.3, "quote_volume": 102.026935, "trades": 7, "taker_buy_volume": 3432.7, "taker_buy_quote": 63.089883}, {"ts": 1773565800000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 8895.4, "quote_volume": 163.399802, "trades": 3, "taker_buy_volume": 8460.6, "taker_buy_quote": 155.421222}, {"ts": 1773565860000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 1779.1, "quote_volume": 32.68264, "trades": 3, "taker_buy_volume": 546.4, "taker_buy_quote": 10.042832}, {"ts": 1773565920000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 2833.6, "quote_volume": 52.05222, "trades": 6, "taker_buy_volume": 1366.2, "taker_buy_quote": 25.110756}, {"ts": 1773565980000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 6499.4, "quote_volume": 119.388543, "trades": 5, "taker_buy_volume": 5955.9, "taker_buy_quote": 109.409883}, {"ts": 1773566040000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 4339.4, "quote_volume": 79.717731, "trades": 7, "taker_buy_volume": 4339.4, "taker_buy_quote": 79.717731}, {"ts": 1773566100000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 25550.6, "quote_volume": 469.052614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566160000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 15382.2, "quote_volume": 282.367192, "trades": 5, "taker_buy_volume": 11457.2, "taker_buy_quote": 210.304192}, {"ts": 1773566220000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2454.2, "quote_volume": 45.050416, "trades": 5, "taker_buy_volume": 1584.6, "taker_buy_quote": 29.093256}, {"ts": 1773566280000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2016.2, "quote_volume": 37.007106, "trades": 5, "taker_buy_volume": 983.6, "taker_buy_quote": 18.058896}, {"ts": 1773566340000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 7566.2, "quote_volume": 138.835727, "trades": 5, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.47625}, {"ts": 1773566400000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 4096.1, "quote_volume": 75.189487, "trades": 6, "taker_buy_volume": 2605.2, "taker_buy_quote": 47.831472}, {"ts": 1773566460000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 14274.3, "quote_volume": 261.885756, "trades": 10, "taker_buy_volume": 2185.7, "taker_buy_quote": 40.129452}, {"ts": 1773566520000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 2076.5, "quote_volume": 38.12454, "trades": 4, "taker_buy_volume": 2076.5, "taker_buy_quote": 38.12454}, {"ts": 1773566580000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1064.2, "quote_volume": 19.517428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566640000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 1248.9, "quote_volume": 22.922233, "trades": 2, "taker_buy_volume": 491.8, "taker_buy_quote": 9.029448}, {"ts": 1773566700000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 2836.9, "quote_volume": 52.081706, "trades": 6, "taker_buy_volume": 1967.3, "taker_buy_quote": 36.124546}, {"ts": 1773566760000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 1578.9, "quote_volume": 28.96249, "trades": 3, "taker_buy_volume": 546.4, "taker_buy_quote": 10.02644}, {"ts": 1773566820000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 1477.5, "quote_volume": 27.108279, "trades": 3, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.054715}, {"ts": 1773566880000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 3371.9, "quote_volume": 61.845018, "trades": 6, "taker_buy_volume": 437.2, "taker_buy_quote": 8.02262}, {"ts": 1773566940000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 1364.0, "quote_volume": 25.025052, "trades": 3, "taker_buy_volume": 929.2, "taker_buy_quote": 17.05082}, {"ts": 1773567000000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 6165.0, "quote_volume": 113.082036, "trades": 7, "taker_buy_volume": 1967.2, "taker_buy_quote": 36.09812}, {"ts": 1773567060000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 2832.6, "quote_volume": 51.962907, "trades": 6, "taker_buy_volume": 1202.2, "taker_buy_quote": 22.061371}, {"ts": 1773567120000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01834, "volume": 3051.9, "quote_volume": 55.986356, "trades": 7, "taker_buy_volume": 1584.6, "taker_buy_quote": 29.07741}, {"ts": 1773567180000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 22502.9, "quote_volume": 413.084427, "trades": 8, "taker_buy_volume": 20546.4, "taker_buy_quote": 377.187}, {"ts": 1773567240000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2726.4, "quote_volume": 50.01857, "trades": 5, "taker_buy_volume": 1639.4, "taker_buy_quote": 30.08299}, {"ts": 1773567300000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 4043.2, "quote_volume": 74.160655, "trades": 7, "taker_buy_volume": 836.7, "taker_buy_quote": 15.353445}, {"ts": 1773567360000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 2726.2, "quote_volume": 49.993617, "trades": 5, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.064762}, {"ts": 1773567420000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01833, "volume": 4270.3, "quote_volume": 78.267392, "trades": 7, "taker_buy_volume": 2513.7, "taker_buy_quote": 46.082132}, {"ts": 1773567480000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 2783.9, "quote_volume": 51.023452, "trades": 5, "taker_buy_volume": 2240.4, "taker_buy_quote": 41.066532}, {"ts": 1773567540000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 2835.5, "quote_volume": 51.963846, "trades": 5, "taker_buy_volume": 1748.6, "taker_buy_quote": 32.051838}, {"ts": 1773567600000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 6891.9, "quote_volume": 126.263429, "trades": 4, "taker_buy_volume": 6457.1, "taker_buy_quote": 118.297893}, {"ts": 1773567660000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 17962.0, "quote_volume": 329.060248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567720000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 2991.7, "quote_volume": 54.837861, "trades": 5, "taker_buy_volume": 2991.7, "taker_buy_quote": 54.837861}, {"ts": 1773567780000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 26082.8, "quote_volume": 477.818488, "trades": 11, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.294}, {"ts": 1773567840000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 2013.3, "quote_volume": 36.867895, "trades": 4, "taker_buy_volume": 437.2, "taker_buy_quote": 8.009504}, {"ts": 1773567900000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 2503.0, "quote_volume": 45.835394, "trades": 6, "taker_buy_volume": 546.4, "taker_buy_quote": 10.010048}, {"ts": 1773567960000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 4797.5, "quote_volume": 87.902222, "trades": 8, "taker_buy_volume": 4308.4, "taker_buy_quote": 78.94191}, {"ts": 1773568020000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 2724.5, "quote_volume": 49.925956, "trades": 6, "taker_buy_volume": 1311.6, "taker_buy_quote": 24.041628}, {"ts": 1773568080000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 2305.0, "quote_volume": 42.219304, "trades": 5, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.029328}, {"ts": 1773568140000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 2829.1, "quote_volume": 51.806285, "trades": 6, "taker_buy_volume": 546.4, "taker_buy_quote": 10.010048}, {"ts": 1773568200000, "open": 0.01831, "high": 0.01833, "low": 0.0183, "close": 0.0183, "volume": 23235.3, "quote_volume": 425.679403, "trades": 12, "taker_buy_volume": 14497.2, "taker_buy_quote": 265.634912}, {"ts": 1773568260000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 2727.0, "quote_volume": 49.949403, "trades": 5, "taker_buy_volume": 1803.3, "taker_buy_quote": 33.036456}, {"ts": 1773568320000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 2272.4, "quote_volume": 41.626224, "trades": 5, "taker_buy_volume": 1366.2, "taker_buy_quote": 25.033702}, {"ts": 1773568380000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1530.0, "quote_volume": 28.0296, "trades": 3, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.0296}, {"ts": 1773568440000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2513.6, "quote_volume": 46.049152, "trades": 5, "taker_buy_volume": 2513.6, "taker_buy_quote": 46.049152}, {"ts": 1773568500000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 2614.0, "quote_volume": 47.872175, "trades": 5, "taker_buy_volume": 983.5, "taker_buy_quote": 18.01772}, {"ts": 1773568560000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 8151.4, "quote_volume": 149.333648, "trades": 5, "taker_buy_volume": 2076.4, "taker_buy_quote": 38.039648}, {"ts": 1773568620000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 1692.4, "quote_volume": 31.014058, "trades": 4, "taker_buy_volume": 929.0, "taker_buy_quote": 17.02857}, {"ts": 1773568680000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 23739.7, "quote_volume": 435.142723, "trades": 11, "taker_buy_volume": 17296.0, "taker_buy_quote": 317.03568}, {"ts": 1773568740000, "open": 0.01834, "high": 0.01836, "low": 0.01833, "close": 0.01836, "volume": 15749.3, "quote_volume": 288.928547, "trades": 11, "taker_buy_volume": 8750.4, "taker_buy_quote": 160.568178}, {"ts": 1773568800000, "open": 0.01833, "high": 0.01838, "low": 0.01833, "close": 0.01838, "volume": 71200.9, "quote_volume": 1307.247963, "trades": 24, "taker_buy_volume": 69733.5, "taker_buy_quote": 1280.336391}, {"ts": 1773568860000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 3103.7, "quote_volume": 56.980729, "trades": 6, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.074736}, {"ts": 1773568920000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2806.6, "quote_volume": 51.5104, "trades": 6, "taker_buy_volume": 929.0, "taker_buy_quote": 17.05644}, {"ts": 1773568980000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 3266.6, "quote_volume": 59.952493, "trades": 6, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.063188}, {"ts": 1773569040000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2508.1, "quote_volume": 46.03839, "trades": 5, "taker_buy_volume": 1475.5, "taker_buy_quote": 27.09018}, {"ts": 1773569100000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 3055.2, "quote_volume": 56.105518, "trades": 6, "taker_buy_volume": 2185.7, "taker_buy_quote": 40.145845}, {"ts": 1773569160000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2666.2, "quote_volume": 48.935672, "trades": 6, "taker_buy_volume": 601.1, "taker_buy_quote": 11.036196}, {"ts": 1773569220000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 9398.3, "quote_volume": 172.631554, "trades": 9, "taker_buy_volume": 7876.6, "taker_buy_quote": 144.693142}, {"ts": 1773569280000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 1520.1, "quote_volume": 27.913911, "trades": 3, "taker_buy_volume": 487.5, "taker_buy_quote": 8.955375}, {"ts": 1773569340000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1524.2, "quote_volume": 27.984312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569400000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2726.0, "quote_volume": 50.065207, "trades": 5, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.110939}, {"ts": 1773569460000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 1586.6, "quote_volume": 29.134684, "trades": 4, "taker_buy_volume": 601.1, "taker_buy_quote": 11.042207}, {"ts": 1773569520000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 2732.1, "quote_volume": 50.209987, "trades": 5, "taker_buy_volume": 2732.1, "taker_buy_quote": 50.209987}, {"ts": 1773569580000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 1092.9, "quote_volume": 20.082584, "trades": 2, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.082584}, {"ts": 1773569640000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569700000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569760000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569820000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1683.7, "quote_volume": 30.912732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569880000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569940000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570000000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 3943.8, "quote_volume": 72.482917, "trades": 2, "taker_buy_volume": 3943.8, "taker_buy_quote": 72.482917}, {"ts": 1773570060000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570120000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1692.1, "quote_volume": 31.100798, "trades": 3, "taker_buy_volume": 1692.1, "taker_buy_quote": 31.100798}, {"ts": 1773570180000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 1403.2, "quote_volume": 25.781156, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.035736}, {"ts": 1773570240000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 2560.0, "quote_volume": 47.053401, "trades": 5, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.094337}, {"ts": 1773570300000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 1740.0, "quote_volume": 31.981224, "trades": 3, "taker_buy_volume": 437.2, "taker_buy_quote": 8.040108}, {"ts": 1773570360000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 2668.6, "quote_volume": 49.032564, "trades": 5, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.082116}, {"ts": 1773570420000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 2891.1, "quote_volume": 53.129179, "trades": 6, "taker_buy_volume": 1967.2, "taker_buy_quote": 36.157136}, {"ts": 1773570480000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 14885.2, "quote_volume": 273.502118, "trades": 10, "taker_buy_volume": 12609.2, "taker_buy_quote": 231.696346}, {"ts": 1773570540000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 2404.5, "quote_volume": 44.19471, "trades": 5, "taker_buy_volume": 2404.5, "taker_buy_quote": 44.19471}, {"ts": 1773570600000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 7433.7, "quote_volume": 136.54783, "trades": 5, "taker_buy_volume": 6075.0, "taker_buy_quote": 111.59775}, {"ts": 1773570660000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 2065.2, "quote_volume": 37.947507, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570720000, "open": 0.01839, "high": 0.0184, "low": 0.01836, "close": 0.01836, "volume": 10590.8, "quote_volume": 194.642034, "trades": 4, "taker_buy_volume": 6283.1, "taker_buy_quote": 115.552662}, {"ts": 1773570780000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 5350.0, "quote_volume": 98.222772, "trades": 6, "taker_buy_volume": 1748.6, "taker_buy_quote": 32.110307}, {"ts": 1773570840000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 4451.9, "quote_volume": 81.749015, "trades": 7, "taker_buy_volume": 3078.4, "taker_buy_quote": 56.54529}, {"ts": 1773570900000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 2503.2, "quote_volume": 45.989744, "trades": 5, "taker_buy_volume": 2014.1, "taker_buy_quote": 37.009868}, {"ts": 1773570960000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 978.3, "quote_volume": 17.961588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571020000, "open": 0.0184, "high": 0.0184, "low": 0.01837, "close": 0.01837, "volume": 6896.7, "quote_volume": 126.837842, "trades": 7, "taker_buy_volume": 4994.5, "taker_buy_quote": 91.894428}, {"ts": 1773571080000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 4459.1, "quote_volume": 81.970241, "trades": 6, "taker_buy_volume": 2230.9, "taker_buy_quote": 41.026251}, {"ts": 1773571140000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 4830.8, "quote_volume": 88.821021, "trades": 6, "taker_buy_volume": 3091.7, "taker_buy_quote": 56.856363}, {"ts": 1773571200000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 20482.8, "quote_volume": 376.395137, "trades": 11, "taker_buy_volume": 3838.2, "taker_buy_quote": 70.584498}, {"ts": 1773571260000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 6450.1, "quote_volume": 118.604381, "trades": 9, "taker_buy_volume": 5091.4, "taker_buy_quote": 93.630846}, {"ts": 1773571320000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 23515.8, "quote_volume": 432.225868, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 10.048296}, {"ts": 1773571380000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 3559.7, "quote_volume": 65.467255, "trades": 5, "taker_buy_volume": 3065.2, "taker_buy_quote": 56.3734}, {"ts": 1773571440000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1154.6, "quote_volume": 21.24464, "trades": 1, "taker_buy_volume": 1154.6, "taker_buy_quote": 21.24464}, {"ts": 1773571500000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 3255.5, "quote_volume": 59.892478, "trades": 5, "taker_buy_volume": 2383.3, "taker_buy_quote": 43.85272}, {"ts": 1773571560000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 3848.3, "quote_volume": 70.79785, "trades": 6, "taker_buy_volume": 2761.3, "taker_buy_quote": 50.80792}, {"ts": 1773571620000, "open": 0.0184, "high": 0.01843, "low": 0.0184, "close": 0.0184, "volume": 13529.1, "quote_volume": 249.070883, "trades": 12, "taker_buy_volume": 8333.5, "taker_buy_quote": 153.393436}, {"ts": 1773571680000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2605.4, "quote_volume": 47.933414, "trades": 5, "taker_buy_volume": 2010.8, "taker_buy_quote": 36.99872}, {"ts": 1773571740000, "open": 0.01839, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 2497.0, "quote_volume": 45.923121, "trades": 5, "taker_buy_volume": 1956.5, "taker_buy_quote": 35.988731}, {"ts": 1773571800000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 4273.0, "quote_volume": 78.605904, "trades": 8, "taker_buy_volume": 3408.2, "taker_buy_quote": 62.71088}, {"ts": 1773571860000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 4400.1, "quote_volume": 80.884707, "trades": 3, "taker_buy_volume": 1086.9, "taker_buy_quote": 19.988091}, {"ts": 1773571920000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 2258.7, "quote_volume": 41.555248, "trades": 4, "taker_buy_volume": 1177.7, "taker_buy_quote": 21.675658}, {"ts": 1773571980000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 4724.6, "quote_volume": 86.93321, "trades": 5, "taker_buy_volume": 3048.9, "taker_buy_quote": 56.105195}, {"ts": 1773572040000, "open": 0.0184, "high": 0.01843, "low": 0.0184, "close": 0.01843, "volume": 3150.2, "quote_volume": 58.006619, "trades": 6, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.025927}, {"ts": 1773572100000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 2530.2, "quote_volume": 46.621316, "trades": 4, "taker_buy_volume": 1503.2, "taker_buy_quote": 27.703976}, {"ts": 1773572160000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 3083.9, "quote_volume": 56.801144, "trades": 6, "taker_buy_volume": 543.5, "taker_buy_quote": 10.016705}, {"ts": 1773572220000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 2600.3, "quote_volume": 47.908395, "trades": 5, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.031567}, {"ts": 1773572280000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01842, "volume": 9627.0, "quote_volume": 177.327428, "trades": 7, "taker_buy_volume": 869.6, "taker_buy_quote": 16.026728}, {"ts": 1773572340000, "open": 0.01843, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 2548.5, "quote_volume": 46.961807, "trades": 6, "taker_buy_volume": 1467.4, "taker_buy_quote": 27.047945}, {"ts": 1773572400000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.0184, "volume": 2705.4, "quote_volume": 49.77936, "trades": 5, "taker_buy_volume": 1624.4, "taker_buy_quote": 29.88896}, {"ts": 1773572460000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 3324.4, "quote_volume": 61.13635, "trades": 7, "taker_buy_volume": 1693.9, "taker_buy_quote": 31.16776}, {"ts": 1773572520000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.01839, "volume": 2712.0, "quote_volume": 49.873083, "trades": 5, "taker_buy_volume": 1081.6, "taker_buy_quote": 19.90144}, {"ts": 1773572580000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01839, "volume": 3050.9, "quote_volume": 56.113735, "trades": 6, "taker_buy_volume": 1366.2, "taker_buy_quote": 25.13808}, {"ts": 1773572640000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01839, "volume": 2562.6, "quote_volume": 47.12627, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.147082}, {"ts": 1773572700000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 2726.3, "quote_volume": 50.098525, "trades": 5, "taker_buy_volume": 1639.4, "taker_buy_quote": 30.132172}, {"ts": 1773572760000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 2573.5, "quote_volume": 47.287217, "trades": 5, "taker_buy_volume": 601.1, "taker_buy_quote": 11.054229}, {"ts": 1773572820000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 8200.4, "quote_volume": 150.647928, "trades": 7, "taker_buy_volume": 7167.8, "taker_buy_quote": 131.683414}, {"ts": 1773572880000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 2875.0, "quote_volume": 52.81451, "trades": 6, "taker_buy_volume": 1475.5, "taker_buy_quote": 27.11969}, {"ts": 1773572940000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 2631.8, "quote_volume": 48.335694, "trades": 5, "taker_buy_volume": 1584.6, "taker_buy_quote": 29.109102}, {"ts": 1773573000000, "open": 0.01836, "high": 0.01838, "low": 0.01835, "close": 0.01836, "volume": 34532.1, "quote_volume": 634.068079, "trades": 14, "taker_buy_volume": 24190.4, "taker_buy_quote": 444.237134}, {"ts": 1773573060000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 7852.0, "quote_volume": 144.241641, "trades": 5, "taker_buy_volume": 7345.7, "taker_buy_quote": 134.945973}, {"ts": 1773573120000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1366.2, "quote_volume": 25.110756, "trades": 4, "taker_buy_volume": 1366.2, "taker_buy_quote": 25.110756}, {"ts": 1773573180000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1584.7, "quote_volume": 29.126786, "trades": 3, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.126786}, {"ts": 1773573240000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 1639.2, "quote_volume": 30.13997, "trades": 3, "taker_buy_volume": 1639.2, "taker_buy_quote": 30.13997}, {"ts": 1773573300000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 546.4, "quote_volume": 10.048296, "trades": 1, "taker_buy_volume": 546.4, "taker_buy_quote": 10.048296}, {"ts": 1773573360000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2707.6, "quote_volume": 49.792764, "trades": 5, "taker_buy_volume": 2707.6, "taker_buy_quote": 49.792764}, {"ts": 1773573420000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 1525.0, "quote_volume": 28.039859, "trades": 3, "taker_buy_volume": 601.1, "taker_buy_quote": 11.054229}, {"ts": 1773573480000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573540000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 343.2, "quote_volume": 6.308016, "trades": 1, "taker_buy_volume": 343.2, "taker_buy_quote": 6.308016}, {"ts": 1773573600000, "open": 0.01838, "high": 0.01839, "low": 0.01836, "close": 0.01839, "volume": 75093.8, "quote_volume": 1379.458775, "trades": 21, "taker_buy_volume": 8837.4, "taker_buy_quote": 162.398286}, {"ts": 1773573660000, "open": 0.01839, "high": 0.01839, "low": 0.01835, "close": 0.01836, "volume": 89707.6, "quote_volume": 1647.57081, "trades": 26, "taker_buy_volume": 6605.1, "taker_buy_quote": 121.359149}, {"ts": 1773573720000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 30152.7, "quote_volume": 553.763324, "trades": 10, "taker_buy_volume": 1912.6, "taker_buy_quote": 35.153588}, {"ts": 1773573780000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 11577.3, "quote_volume": 212.63619, "trades": 9, "taker_buy_volume": 601.1, "taker_buy_quote": 11.042207}, {"ts": 1773573840000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 12938.0, "quote_volume": 237.575933, "trades": 8, "taker_buy_volume": 6863.0, "taker_buy_quote": 126.038933}, {"ts": 1773573900000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 1906.7, "quote_volume": 35.015753, "trades": 3, "taker_buy_volume": 874.1, "taker_buy_quote": 16.057217}, {"ts": 1773573960000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 3613.0, "quote_volume": 66.348528, "trades": 6, "taker_buy_volume": 1384.8, "taker_buy_quote": 25.438776}, {"ts": 1773574020000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2938.0, "quote_volume": 53.947691, "trades": 5, "taker_buy_volume": 601.1, "taker_buy_quote": 11.042207}, {"ts": 1773574080000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2344.7, "quote_volume": 43.0629, "trades": 5, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.100096}, {"ts": 1773574140000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2128.2, "quote_volume": 39.089599, "trades": 4, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.110939}, {"ts": 1773574200000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 52136.3, "quote_volume": 957.511895, "trades": 22, "taker_buy_volume": 7875.7, "taker_buy_quote": 144.688605}, {"ts": 1773574260000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 18562.7, "quote_volume": 340.93204, "trades": 8, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.073571}, {"ts": 1773574320000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 9662.8, "quote_volume": 177.43032, "trades": 10, "taker_buy_volume": 2131.2, "taker_buy_quote": 39.150144}, {"ts": 1773574380000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2394.0, "quote_volume": 43.958758, "trades": 5, "taker_buy_volume": 491.8, "taker_buy_quote": 9.034366}, {"ts": 1773574440000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 3263.5, "quote_volume": 59.901039, "trades": 6, "taker_buy_volume": 491.8, "taker_buy_quote": 9.034366}, {"ts": 1773574500000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 6209.2, "quote_volume": 114.04964, "trades": 7, "taker_buy_volume": 4872.8, "taker_buy_quote": 89.513336}, {"ts": 1773574560000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2450.7, "quote_volume": 45.004142, "trades": 5, "taker_buy_volume": 929.0, "taker_buy_quote": 17.06573}, {"ts": 1773574620000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 4044.5, "quote_volume": 74.267949, "trades": 8, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.076573}, {"ts": 1773574680000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2450.5, "quote_volume": 44.975419, "trades": 5, "taker_buy_volume": 874.4, "taker_buy_quote": 16.053984}, {"ts": 1773574740000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 38450.2, "quote_volume": 705.353139, "trades": 17, "taker_buy_volume": 25509.6, "taker_buy_quote": 468.022535}, {"ts": 1773574800000, "open": 0.01834, "high": 0.01836, "low": 0.01833, "close": 0.01833, "volume": 44515.5, "quote_volume": 816.706241, "trades": 19, "taker_buy_volume": 24605.8, "taker_buy_quote": 451.564635}, {"ts": 1773574860000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 27969.5, "quote_volume": 512.8125, "trades": 13, "taker_buy_volume": 19720.6, "taker_buy_quote": 361.615054}, {"ts": 1773574920000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 16337.3, "quote_volume": 299.767366, "trades": 10, "taker_buy_volume": 15739.5, "taker_buy_quote": 288.803714}, {"ts": 1773574980000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 3164.2, "quote_volume": 58.072974, "trades": 6, "taker_buy_volume": 1588.2, "taker_buy_quote": 29.159352}, {"ts": 1773575040000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 2214.3, "quote_volume": 40.644766, "trades": 3, "taker_buy_volume": 1725.2, "taker_buy_quote": 31.674672}, {"ts": 1773575100000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 866.4, "quote_volume": 15.889776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575160000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 2067.8, "quote_volume": 37.933288, "trades": 4, "taker_buy_volume": 491.8, "taker_buy_quote": 9.029448}, {"ts": 1773575220000, "open": 0.01834, "high": 0.01837, "low": 0.01834, "close": 0.01837, "volume": 5436.7, "quote_volume": 99.774977, "trades": 7, "taker_buy_volume": 3370.9, "taker_buy_quote": 61.877873}, {"ts": 1773575280000, "open": 0.01837, "high": 0.01838, "low": 0.01835, "close": 0.01835, "volume": 2670.7, "quote_volume": 49.050871, "trades": 7, "taker_buy_volume": 2127.2, "taker_buy_quote": 39.077646}, {"ts": 1773575340000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 1630.4, "quote_volume": 29.917297, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575400000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 343.4, "quote_volume": 6.297956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575460000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575520000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 5147.0, "quote_volume": 94.467443, "trades": 3, "taker_buy_volume": 4712.2, "taker_buy_quote": 86.493211}, {"ts": 1773575580000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 2505.3, "quote_volume": 45.953518, "trades": 6, "taker_buy_volume": 983.6, "taker_buy_quote": 18.04906}, {"ts": 1773575640000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 3062.7, "quote_volume": 56.178662, "trades": 6, "taker_buy_volume": 874.4, "taker_buy_quote": 16.04524}, {"ts": 1773575700000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2594.2, "quote_volume": 47.58737, "trades": 4, "taker_buy_volume": 974.2, "taker_buy_quote": 17.87657}, {"ts": 1773575760000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2808.8, "quote_volume": 51.54148, "trades": 6, "taker_buy_volume": 2808.8, "taker_buy_quote": 51.54148}, {"ts": 1773575820000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 4512.2, "quote_volume": 82.792892, "trades": 5, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.054715}, {"ts": 1773575880000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2401.5, "quote_volume": 44.086105, "trades": 5, "taker_buy_volume": 1858.0, "taker_buy_quote": 34.11288}, {"ts": 1773575940000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 9241.5, "quote_volume": 169.590845, "trades": 7, "taker_buy_volume": 2623.0, "taker_buy_quote": 48.146805}, {"ts": 1773576000000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 2556.7, "quote_volume": 46.8892, "trades": 6, "taker_buy_volume": 437.2, "taker_buy_quote": 8.02262}, {"ts": 1773576060000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01833, "volume": 56453.6, "quote_volume": 1034.721782, "trades": 20, "taker_buy_volume": 54279.8, "taker_buy_quote": 994.887984}, {"ts": 1773576120000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01833, "volume": 50036.7, "quote_volume": 917.141603, "trades": 12, "taker_buy_volume": 45942.3, "taker_buy_quote": 842.132195}, {"ts": 1773576180000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 7967.4, "quote_volume": 146.121056, "trades": 8, "taker_buy_volume": 7369.6, "taker_buy_quote": 135.163382}, {"ts": 1773576240000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 2561.9, "quote_volume": 46.980393, "trades": 5, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.052805}, {"ts": 1773576300000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 2720.6, "quote_volume": 49.88062, "trades": 5, "taker_buy_volume": 601.1, "taker_buy_quote": 11.030185}, {"ts": 1773576360000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 3163.5, "quote_volume": 58.029548, "trades": 6, "taker_buy_volume": 2076.5, "taker_buy_quote": 38.099403}, {"ts": 1773576420000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 3888.7, "quote_volume": 71.352754, "trades": 7, "taker_buy_volume": 3399.6, "taker_buy_quote": 62.38266}, {"ts": 1773576480000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 3833.0, "quote_volume": 70.314898, "trades": 6, "taker_buy_volume": 2311.3, "taker_buy_quote": 42.412355}, {"ts": 1773576540000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 4395.4, "quote_volume": 80.586262, "trades": 7, "taker_buy_volume": 929.0, "taker_buy_quote": 17.04715}, {"ts": 1773576600000, "open": 0.01834, "high": 0.01838, "low": 0.01834, "close": 0.01838, "volume": 25832.8, "quote_volume": 474.278171, "trades": 15, "taker_buy_volume": 20129.1, "taker_buy_quote": 369.570276}, {"ts": 1773576660000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 2436.9, "quote_volume": 44.808613, "trades": 4, "taker_buy_volume": 1839.1, "taker_buy_quote": 33.821049}, {"ts": 1773576720000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 3378.7, "quote_volume": 62.134386, "trades": 6, "taker_buy_volume": 1694.0, "taker_buy_quote": 31.1696}, {"ts": 1773576780000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 2180.4, "quote_volume": 40.093785, "trades": 4, "taker_buy_volume": 1202.2, "taker_buy_quote": 22.114469}, {"ts": 1773576840000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 4089.0, "quote_volume": 75.119443, "trades": 5, "taker_buy_volume": 491.8, "taker_buy_quote": 9.039284}, {"ts": 1773576900000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 2453.6, "quote_volume": 45.077604, "trades": 5, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.117852}, {"ts": 1773576960000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 2563.3, "quote_volume": 47.13422, "trades": 5, "taker_buy_volume": 1639.4, "taker_buy_quote": 30.152938}, {"ts": 1773577020000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 3161.3, "quote_volume": 58.170185, "trades": 6, "taker_buy_volume": 1693.9, "taker_buy_quote": 31.184699}, {"ts": 1773577080000, "open": 0.01841, "high": 0.01843, "low": 0.01841, "close": 0.01842, "volume": 7111.5, "quote_volume": 130.994854, "trades": 6, "taker_buy_volume": 767.2, "taker_buy_quote": 14.132848}, {"ts": 1773577140000, "open": 0.01842, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 2170.9, "quote_volume": 40.020586, "trades": 4, "taker_buy_volume": 1630.4, "taker_buy_quote": 30.064576}, {"ts": 1773577200000, "open": 0.01844, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 103987.1, "quote_volume": 1917.590672, "trades": 34, "taker_buy_volume": 58266.4, "taker_buy_quote": 1074.612612}, {"ts": 1773577260000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 8843.8, "quote_volume": 163.138922, "trades": 7, "taker_buy_volume": 7384.4, "taker_buy_quote": 136.24218}, {"ts": 1773577320000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 9161.5, "quote_volume": 168.927847, "trades": 8, "taker_buy_volume": 7107.6, "taker_buy_quote": 131.07447}, {"ts": 1773577380000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 18656.6, "quote_volume": 344.027704, "trades": 3, "taker_buy_volume": 18656.6, "taker_buy_quote": 344.027704}, {"ts": 1773577440000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 27797.5, "quote_volume": 512.715195, "trades": 15, "taker_buy_volume": 27457.5, "taker_buy_quote": 506.448995}, {"ts": 1773577500000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 1521.8, "quote_volume": 28.068514, "trades": 3, "taker_buy_volume": 1087.0, "taker_buy_quote": 20.05515}, {"ts": 1773577560000, "open": 0.01845, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 3106.2, "quote_volume": 57.309448, "trades": 6, "taker_buy_volume": 2025.1, "taker_buy_quote": 37.373964}, {"ts": 1773577620000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 2551.4, "quote_volume": 47.088034, "trades": 5, "taker_buy_volume": 2010.9, "taker_buy_quote": 37.121214}, {"ts": 1773577680000, "open": 0.01846, "high": 0.01847, "low": 0.01844, "close": 0.01846, "volume": 2820.4, "quote_volume": 52.05867, "trades": 5, "taker_buy_volume": 1793.4, "taker_buy_quote": 33.112142}, {"ts": 1773577740000, "open": 0.01846, "high": 0.01848, "low": 0.01846, "close": 0.01847, "volume": 64340.1, "quote_volume": 1188.934112, "trades": 14, "taker_buy_volume": 53482.0, "taker_buy_quote": 988.30237}, {"ts": 1773577800000, "open": 0.01847, "high": 0.01848, "low": 0.01846, "close": 0.01847, "volume": 2597.5, "quote_volume": 47.971531, "trades": 5, "taker_buy_volume": 543.5, "taker_buy_quote": 10.04388}, {"ts": 1773577860000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01848, "volume": 4764.4, "quote_volume": 88.04182, "trades": 8, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.088426}, {"ts": 1773577920000, "open": 0.0185, "high": 0.01851, "low": 0.01848, "close": 0.01848, "volume": 12839.2, "quote_volume": 237.486567, "trades": 8, "taker_buy_volume": 11758.1, "taker_buy_quote": 217.507839}, {"ts": 1773577980000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 3423.9, "quote_volume": 63.272643, "trades": 7, "taker_buy_volume": 2010.8, "taker_buy_quote": 37.169366}, {"ts": 1773578040000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 2873.5, "quote_volume": 53.10504, "trades": 6, "taker_buy_volume": 1846.5, "taker_buy_quote": 34.13635}, {"ts": 1773578100000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 2927.8, "quote_volume": 54.109591, "trades": 6, "taker_buy_volume": 1900.8, "taker_buy_quote": 35.140901}, {"ts": 1773578160000, "open": 0.01847, "high": 0.01848, "low": 0.01846, "close": 0.01847, "volume": 3841.2, "quote_volume": 70.948328, "trades": 8, "taker_buy_volume": 978.3, "taker_buy_quote": 18.078984}, {"ts": 1773578220000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 2221.9, "quote_volume": 41.049361, "trades": 4, "taker_buy_volume": 1086.8, "taker_buy_quote": 20.084064}, {"ts": 1773578280000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 3539.2, "quote_volume": 65.37935, "trades": 7, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.082448}, {"ts": 1773578340000, "open": 0.01846, "high": 0.01847, "low": 0.01845, "close": 0.01845, "volume": 3182.6, "quote_volume": 58.756676, "trades": 6, "taker_buy_volume": 1074.5, "taker_buy_quote": 19.846015}, {"ts": 1773578400000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 2196.2, "quote_volume": 40.531846, "trades": 4, "taker_buy_volume": 1195.6, "taker_buy_quote": 22.070776}, {"ts": 1773578460000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 1464.8, "quote_volume": 27.021212, "trades": 3, "taker_buy_volume": 867.0, "taker_buy_quote": 15.991802}, {"ts": 1773578520000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 1410.5, "quote_volume": 26.005296, "trades": 3, "taker_buy_volume": 978.1, "taker_buy_quote": 18.036164}, {"ts": 1773578580000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 1469.8, "quote_volume": 27.078064, "trades": 3, "taker_buy_volume": 434.8, "taker_buy_quote": 8.013364}, {"ts": 1773578640000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 5802.8, "quote_volume": 106.955417, "trades": 5, "taker_buy_volume": 1521.8, "taker_buy_quote": 28.061992}, {"ts": 1773578700000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 2600.7, "quote_volume": 47.916307, "trades": 6, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.034159}, {"ts": 1773578760000, "open": 0.01842, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 8109.7, "quote_volume": 149.411196, "trades": 8, "taker_buy_volume": 2185.0, "taker_buy_quote": 40.273898}, {"ts": 1773578820000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 1408.0, "quote_volume": 25.954824, "trades": 3, "taker_buy_volume": 973.2, "taker_buy_quote": 17.945808}, {"ts": 1773578880000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 1518.8, "quote_volume": 28.001267, "trades": 3, "taker_buy_volume": 978.3, "taker_buy_quote": 18.039852}, {"ts": 1773578940000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 2546.1, "quote_volume": 46.934949, "trades": 5, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.041144}, {"ts": 1773579000000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 22623.0, "quote_volume": 416.721638, "trades": 9, "taker_buy_volume": 597.8, "taker_buy_quote": 11.017454}, {"ts": 1773579060000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 4272.5, "quote_volume": 78.656725, "trades": 6, "taker_buy_volume": 4272.5, "taker_buy_quote": 78.656725}, {"ts": 1773579120000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 2443.0, "quote_volume": 44.970765, "trades": 5, "taker_buy_volume": 1956.5, "taker_buy_quote": 36.019165}, {"ts": 1773579180000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 4870.2, "quote_volume": 89.571674, "trades": 6, "taker_buy_volume": 434.8, "taker_buy_quote": 8.004668}, {"ts": 1773579240000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 4602.5, "quote_volume": 84.658997, "trades": 8, "taker_buy_volume": 2970.9, "taker_buy_quote": 54.653873}, {"ts": 1773579300000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 3384.5, "quote_volume": 62.287023, "trades": 6, "taker_buy_volume": 2303.4, "taker_buy_quote": 42.405594}, {"ts": 1773579360000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 2657.4, "quote_volume": 48.890781, "trades": 5, "taker_buy_volume": 1630.4, "taker_buy_quote": 30.004251}, {"ts": 1773579420000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2497.2, "quote_volume": 45.943615, "trades": 5, "taker_buy_volume": 2010.7, "taker_buy_quote": 36.99688}, {"ts": 1773579480000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 6283.8, "quote_volume": 115.502222, "trades": 7, "taker_buy_volume": 3635.3, "taker_buy_quote": 66.822792}, {"ts": 1773579540000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 4141.9, "quote_volume": 76.14497, "trades": 8, "taker_buy_volume": 1684.8, "taker_buy_quote": 30.983472}, {"ts": 1773579600000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 5860.4, "quote_volume": 107.769817, "trades": 8, "taker_buy_volume": 3945.8, "taker_buy_quote": 72.579469}, {"ts": 1773579660000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 12598.1, "quote_volume": 231.732917, "trades": 8, "taker_buy_volume": 6913.2, "taker_buy_quote": 127.192497}, {"ts": 1773579720000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 3405.4, "quote_volume": 62.680671, "trades": 7, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.179791}, {"ts": 1773579780000, "open": 0.0184, "high": 0.01843, "low": 0.0184, "close": 0.01841, "volume": 6383.5, "quote_volume": 117.517894, "trades": 7, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.129108}, {"ts": 1773579840000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 4210.3, "quote_volume": 77.51551, "trades": 7, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.1826}, {"ts": 1773579900000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.01841, "volume": 2726.5, "quote_volume": 50.195467, "trades": 5, "taker_buy_volume": 1693.9, "taker_buy_quote": 31.195627}, {"ts": 1773579960000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.0184, "volume": 3205.6, "quote_volume": 58.978825, "trades": 7, "taker_buy_volume": 1693.9, "taker_buy_quote": 31.173771}, {"ts": 1773580020000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 6799.1, "quote_volume": 125.007519, "trades": 8, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.093513}, {"ts": 1773580080000, "open": 0.01838, "high": 0.01838, "low": 0.01834, "close": 0.01834, "volume": 13589.8, "quote_volume": 249.631641, "trades": 11, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.087502}, {"ts": 1773580140000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 4012.4, "quote_volume": 73.632458, "trades": 6, "taker_buy_volume": 2584.7, "taker_buy_quote": 47.434163}, {"ts": 1773580200000, "open": 0.01834, "high": 0.01834, "low": 0.01826, "close": 0.01829, "volume": 62300.3, "quote_volume": 1139.387116, "trades": 22, "taker_buy_volume": 3816.9, "taker_buy_quote": 69.865584}, {"ts": 1773580260000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 3901.1, "quote_volume": 71.320744, "trades": 3, "taker_buy_volume": 3037.5, "taker_buy_quote": 55.5255}, {"ts": 1773580320000, "open": 0.01829, "high": 0.0183, "low": 0.01828, "close": 0.01829, "volume": 6010.1, "quote_volume": 109.888672, "trades": 6, "taker_buy_volume": 2626.7, "taker_buy_quote": 48.028164}, {"ts": 1773580380000, "open": 0.01833, "high": 0.01833, "low": 0.0183, "close": 0.0183, "volume": 2073.2, "quote_volume": 37.978358, "trades": 4, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.038618}, {"ts": 1773580440000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2010.8, "quote_volume": 36.79764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580500000, "open": 0.01829, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 2017.7, "quote_volume": 36.904834, "trades": 4, "taker_buy_volume": 1038.2, "taker_buy_quote": 18.993596}, {"ts": 1773580560000, "open": 0.01829, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 2467.5, "quote_volume": 45.131725, "trades": 5, "taker_buy_volume": 1538.5, "taker_buy_quote": 28.149605}, {"ts": 1773580620000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1283.3, "quote_volume": 23.48439, "trades": 2, "taker_buy_volume": 1283.3, "taker_buy_quote": 23.48439}, {"ts": 1773580680000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 20133.5, "quote_volume": 367.59409, "trades": 9, "taker_buy_volume": 14058.5, "taker_buy_quote": 256.60384}, {"ts": 1773580740000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580800000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580860000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580920000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580980000, "open": 0.01828, "high": 0.01831, "low": 0.01828, "close": 0.01831, "volume": 1919.2, "quote_volume": 35.108367, "trades": 3, "taker_buy_volume": 535.9, "taker_buy_quote": 9.80697}, {"ts": 1773581040000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1576.1, "quote_volume": 28.84263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581100000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 2016.5, "quote_volume": 36.922716, "trades": 4, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.021656}, {"ts": 1773581160000, "open": 0.0183, "high": 0.01834, "low": 0.0183, "close": 0.01833, "volume": 2295.4, "quote_volume": 42.050899, "trades": 4, "taker_buy_volume": 610.7, "taker_buy_quote": 11.200238}, {"ts": 1773581220000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 1519.1, "quote_volume": 27.870594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581280000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 3265.9, "quote_volume": 59.897743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581340000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1086.9, "quote_volume": 19.933746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581400000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2717.3, "quote_volume": 49.850499, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581460000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 981.4, "quote_volume": 18.00869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581520000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581580000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581640000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581700000, "open": 0.01833, "high": 0.01836, "low": 0.01833, "close": 0.01834, "volume": 8154.3, "quote_volume": 149.652977, "trades": 6, "taker_buy_volume": 6666.2, "taker_buy_quote": 122.371213}, {"ts": 1773581760000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 1869.0, "quote_volume": 34.291259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581820000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581880000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 379.8, "quote_volume": 6.973128, "trades": 1, "taker_buy_volume": 379.8, "taker_buy_quote": 6.973128}, {"ts": 1773581940000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 8158.9, "quote_volume": 149.578394, "trades": 4, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.048704}, {"ts": 1773582000000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 9322.4, "quote_volume": 170.784762, "trades": 6, "taker_buy_volume": 437.2, "taker_buy_quote": 8.013876}, {"ts": 1773582060000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1141.3, "quote_volume": 20.908616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582120000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01832, "volume": 2614.4, "quote_volume": 47.901843, "trades": 6, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.032039}, {"ts": 1773582180000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 1038.3, "quote_volume": 19.016765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582240000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582300000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1938.9, "quote_volume": 35.598204, "trades": 2, "taker_buy_volume": 491.8, "taker_buy_quote": 9.029448}, {"ts": 1773582360000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582420000, "open": 0.01835, "high": 0.0184, "low": 0.01835, "close": 0.0184, "volume": 60663.1, "quote_volume": 1115.305577, "trades": 10, "taker_buy_volume": 53752.8, "taker_buy_quote": 988.258572}, {"ts": 1773582480000, "open": 0.01841, "high": 0.01844, "low": 0.0184, "close": 0.01842, "volume": 3937.4, "quote_volume": 72.520994, "trades": 5, "taker_buy_volume": 1195.6, "taker_buy_quote": 22.02893}, {"ts": 1773582540000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 440.9, "quote_volume": 8.116969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582600000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2117.0, "quote_volume": 38.9528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582660000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2514.3, "quote_volume": 46.26312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582720000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 2484.8, "quote_volume": 45.703034, "trades": 3, "taker_buy_volume": 378.1, "taker_buy_quote": 6.960821}, {"ts": 1773582780000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 1353.9, "quote_volume": 24.925866, "trades": 3, "taker_buy_volume": 921.5, "taker_buy_quote": 16.969706}, {"ts": 1773582840000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582900000, "open": 0.0184, "high": 0.0184, "low": 0.01836, "close": 0.01836, "volume": 11789.6, "quote_volume": 216.70052, "trades": 10, "taker_buy_volume": 5171.1, "taker_buy_quote": 95.06336}, {"ts": 1773582960000, "open": 0.01838, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 3060.3, "quote_volume": 56.259786, "trades": 6, "taker_buy_volume": 2622.9, "taker_buy_quote": 48.224748}, {"ts": 1773583020000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2066.4, "quote_volume": 37.959768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583080000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 2087.4, "quote_volume": 38.366412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583140000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 15935.9, "quote_volume": 292.92667, "trades": 4, "taker_buy_volume": 11948.3, "taker_buy_quote": 219.634582}, {"ts": 1773583200000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 4546.4, "quote_volume": 83.625244, "trades": 7, "taker_buy_volume": 1665.4, "taker_buy_quote": 30.649632}, {"ts": 1773583260000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 2359.0, "quote_volume": 43.379186, "trades": 5, "taker_buy_volume": 1475.5, "taker_buy_quote": 27.140456}, {"ts": 1773583320000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 4041.9, "quote_volume": 74.308702, "trades": 6, "taker_buy_volume": 1858.0, "taker_buy_quote": 34.16862}, {"ts": 1773583380000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 6269.1, "quote_volume": 115.263038, "trades": 8, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.142633}, {"ts": 1773583440000, "open": 0.01838, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 2819.1, "quote_volume": 51.833503, "trades": 5, "taker_buy_volume": 860.9, "taker_buy_quote": 15.841787}, {"ts": 1773583500000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2783.8, "quote_volume": 51.216485, "trades": 5, "taker_buy_volume": 2240.3, "taker_buy_quote": 41.22152}, {"ts": 1773583560000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 4891.7, "quote_volume": 89.994386, "trades": 8, "taker_buy_volume": 1612.6, "taker_buy_quote": 29.681955}, {"ts": 1773583620000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 2576.1, "quote_volume": 47.423124, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 10.064688}, {"ts": 1773583680000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 2674.9, "quote_volume": 49.278242, "trades": 5, "taker_buy_volume": 2185.8, "taker_buy_quote": 40.273911}, {"ts": 1773583740000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.01841, "volume": 2342.2, "quote_volume": 43.124846, "trades": 5, "taker_buy_volume": 983.5, "taker_buy_quote": 18.11607}, {"ts": 1773583800000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 2637.2, "quote_volume": 48.524852, "trades": 5, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.115103}, {"ts": 1773583860000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 2568.3, "quote_volume": 47.261638, "trades": 5, "taker_buy_volume": 2568.3, "taker_buy_quote": 47.261638}, {"ts": 1773583920000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 2668.7, "quote_volume": 49.087775, "trades": 5, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.10288}, {"ts": 1773583980000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 3588.2, "quote_volume": 65.97849, "trades": 4, "taker_buy_volume": 2664.3, "taker_buy_quote": 48.996477}, {"ts": 1773584040000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 658.7, "quote_volume": 12.100319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584100000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 6273.1, "quote_volume": 115.285448, "trades": 6, "taker_buy_volume": 4860.1, "taker_buy_quote": 89.328638}, {"ts": 1773584160000, "open": 0.01838, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 4523.6, "quote_volume": 83.13891, "trades": 4, "taker_buy_volume": 3436.7, "taker_buy_quote": 63.172557}, {"ts": 1773584220000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 346.3, "quote_volume": 6.361531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584280000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584340000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 601.1, "quote_volume": 11.048218, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 11.048218}, {"ts": 1773584400000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 6454.0, "quote_volume": 118.549691, "trades": 10, "taker_buy_volume": 2568.3, "taker_buy_quote": 47.195518}, {"ts": 1773584460000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 2838.2, "quote_volume": 52.160138, "trades": 5, "taker_buy_volume": 2240.4, "taker_buy_quote": 41.178552}, {"ts": 1773584520000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 2505.2, "quote_volume": 46.035824, "trades": 5, "taker_buy_volume": 983.6, "taker_buy_quote": 18.084032}, {"ts": 1773584580000, "open": 0.01837, "high": 0.01839, "low": 0.01835, "close": 0.01836, "volume": 4522.3, "quote_volume": 83.039819, "trades": 7, "taker_buy_volume": 2837.5, "taker_buy_quote": 52.100913}, {"ts": 1773584640000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 3904.3, "quote_volume": 71.672078, "trades": 7, "taker_buy_volume": 2817.3, "taker_buy_quote": 51.725628}, {"ts": 1773584700000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 4040.1, "quote_volume": 74.186651, "trades": 7, "taker_buy_volume": 2844.5, "taker_buy_quote": 52.241413}, {"ts": 1773584760000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 873.3, "quote_volume": 16.034891, "trades": 2, "taker_buy_volume": 491.8, "taker_buy_quote": 9.034366}, {"ts": 1773584820000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2119.5, "quote_volume": 38.892825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584880000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 3109.7, "quote_volume": 57.101766, "trades": 6, "taker_buy_volume": 2185.8, "taker_buy_quote": 40.14331}, {"ts": 1773584940000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 8798.1, "quote_volume": 161.604249, "trades": 7, "taker_buy_volume": 7113.3, "taker_buy_quote": 130.671321}, {"ts": 1773585000000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 3958.6, "quote_volume": 72.673942, "trades": 7, "taker_buy_volume": 2436.9, "taker_buy_quote": 44.745856}, {"ts": 1773585060000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 9290.4, "quote_volume": 170.555983, "trades": 7, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.097548}, {"ts": 1773585120000, "open": 0.01837, "high": 0.01837, "low": 0.01834, "close": 0.01835, "volume": 2557.3, "quote_volume": 46.933992, "trades": 6, "taker_buy_volume": 546.4, "taker_buy_quote": 10.037368}, {"ts": 1773585180000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 14603.6, "quote_volume": 268.051564, "trades": 8, "taker_buy_volume": 13625.4, "taker_buy_quote": 250.101594}, {"ts": 1773585240000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 2417.0, "quote_volume": 44.383986, "trades": 5, "taker_buy_volume": 395.2, "taker_buy_quote": 7.259824}, {"ts": 1773585300000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 13789.4, "quote_volume": 253.051884, "trades": 5, "taker_buy_volume": 13789.4, "taker_buy_quote": 253.051884}, {"ts": 1773585360000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 601.1, "quote_volume": 11.036196, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 11.036196}, {"ts": 1773585420000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 1693.8, "quote_volume": 31.074617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585480000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 7741.9, "quote_volume": 142.080534, "trades": 5, "taker_buy_volume": 7741.9, "taker_buy_quote": 142.080534}, {"ts": 1773585540000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 1895.9, "quote_volume": 34.786984, "trades": 3, "taker_buy_volume": 808.9, "taker_buy_quote": 14.851404}, {"ts": 1773585600000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 1907.7, "quote_volume": 34.998146, "trades": 4, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.05288}, {"ts": 1773585660000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 5117.9, "quote_volume": 93.831871, "trades": 4, "taker_buy_volume": 1038.2, "taker_buy_quote": 19.05097}, {"ts": 1773585720000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 869.6, "quote_volume": 15.939768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585780000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 867.3, "quote_volume": 15.910607, "trades": 2, "taker_buy_volume": 432.5, "taker_buy_quote": 7.936375}, {"ts": 1773585840000, "open": 0.01835, "high": 0.01838, "low": 0.01835, "close": 0.01838, "volume": 7821.3, "quote_volume": 143.555235, "trades": 5, "taker_buy_volume": 7821.3, "taker_buy_quote": 143.555235}, {"ts": 1773585900000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 2349.7, "quote_volume": 43.168879, "trades": 5, "taker_buy_volume": 437.2, "taker_buy_quote": 8.031364}, {"ts": 1773585960000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 1470.7, "quote_volume": 27.012411, "trades": 3, "taker_buy_volume": 1035.9, "taker_buy_quote": 19.029483}, {"ts": 1773586020000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 12154.3, "quote_volume": 223.147456, "trades": 9, "taker_buy_volume": 2194.2, "taker_buy_quote": 40.29043}, {"ts": 1773586080000, "open": 0.01837, "high": 0.01841, "low": 0.01835, "close": 0.01839, "volume": 46473.1, "quote_volume": 854.081552, "trades": 16, "taker_buy_volume": 44415.8, "taker_buy_quote": 816.299197}, {"ts": 1773586140000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 9235.6, "quote_volume": 169.84277, "trades": 7, "taker_buy_volume": 1584.6, "taker_buy_quote": 29.15664}, {"ts": 1773586200000, "open": 0.01839, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 3054.9, "quote_volume": 56.196029, "trades": 6, "taker_buy_volume": 2620.2, "taker_buy_quote": 48.206243}, {"ts": 1773586260000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 2834.4, "quote_volume": 52.155216, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.1673}, {"ts": 1773586320000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 1946.6, "quote_volume": 35.833131, "trades": 4, "taker_buy_volume": 1022.7, "taker_buy_quote": 18.833371}, {"ts": 1773586380000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.01841, "volume": 2505.7, "quote_volume": 46.121274, "trades": 5, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.121114}, {"ts": 1773586440000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 2480.7, "quote_volume": 45.656355, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.125475}, {"ts": 1773586500000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 2394.4, "quote_volume": 44.05478, "trades": 5, "taker_buy_volume": 1361.4, "taker_buy_quote": 25.05791}, {"ts": 1773586560000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 2108.1, "quote_volume": 38.783635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586620000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 2720.5, "quote_volume": 50.095935, "trades": 5, "taker_buy_volume": 1693.5, "taker_buy_quote": 31.19427}, {"ts": 1773586680000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 540.5, "quote_volume": 9.950605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586740000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 6939.8, "quote_volume": 127.822468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586800000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 20279.1, "quote_volume": 373.333868, "trades": 9, "taker_buy_volume": 543.3, "taker_buy_quote": 10.002153}, {"ts": 1773586860000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 546.4, "quote_volume": 10.048296, "trades": 1, "taker_buy_volume": 546.4, "taker_buy_quote": 10.048296}, {"ts": 1773586920000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1366.2, "quote_volume": 25.124418, "trades": 3, "taker_buy_volume": 1366.2, "taker_buy_quote": 25.124418}, {"ts": 1773586980000, "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 12301.0, "quote_volume": 225.96994, "trades": 8, "taker_buy_volume": 1420.8, "taker_buy_quote": 26.105014}, {"ts": 1773587040000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 2401.7, "quote_volume": 44.095809, "trades": 6, "taker_buy_volume": 983.6, "taker_buy_quote": 18.068732}, {"ts": 1773587100000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 988.7, "quote_volume": 18.15745, "trades": 2, "taker_buy_volume": 491.8, "taker_buy_quote": 9.034366}, {"ts": 1773587160000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587220000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587280000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587340000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 10833.8, "quote_volume": 198.817716, "trades": 6, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.074111}, {"ts": 1773587400000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 3310.0, "quote_volume": 60.799265, "trades": 3, "taker_buy_volume": 2766.5, "taker_buy_quote": 50.820605}, {"ts": 1773587460000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1089.9, "quote_volume": 20.021463, "trades": 2, "taker_buy_volume": 1089.9, "taker_buy_quote": 20.021463}, {"ts": 1773587520000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2724.0, "quote_volume": 50.024662, "trades": 5, "taker_buy_volume": 1202.2, "taker_buy_quote": 22.084414}, {"ts": 1773587580000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 1639.4, "quote_volume": 30.121789, "trades": 3, "taker_buy_volume": 1639.4, "taker_buy_quote": 30.121789}, {"ts": 1773587640000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1303.2, "quote_volume": 23.939784, "trades": 2, "taker_buy_volume": 1303.2, "taker_buy_quote": 23.939784}, {"ts": 1773587700000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 19427.4, "quote_volume": 356.559004, "trades": 7, "taker_buy_volume": 546.4, "taker_buy_quote": 10.031904}, {"ts": 1773587760000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 8353.6, "quote_volume": 153.304953, "trades": 7, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.097548}, {"ts": 1773587820000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 2059.9, "quote_volume": 37.800532, "trades": 5, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.060726}, {"ts": 1773587880000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2723.1, "quote_volume": 49.952037, "trades": 5, "taker_buy_volume": 1038.3, "taker_buy_quote": 19.052805}, {"ts": 1773587940000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2723.2, "quote_volume": 49.954416, "trades": 5, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.05288}, {"ts": 1773588000000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 2559.9, "quote_volume": 46.929, "trades": 5, "taker_buy_volume": 1038.1, "taker_buy_quote": 19.038754}, {"ts": 1773588060000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01833, "volume": 2565.3, "quote_volume": 47.026349, "trades": 5, "taker_buy_volume": 2021.8, "taker_buy_quote": 37.069429}, {"ts": 1773588120000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 2441.4, "quote_volume": 44.735058, "trades": 5, "taker_buy_volume": 430.5, "taker_buy_quote": 7.89537}, {"ts": 1773588180000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1521.8, "quote_volume": 27.879376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588240000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 62765.3, "quote_volume": 1149.106693, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588300000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 1207.6, "quote_volume": 22.123352, "trades": 2, "taker_buy_volume": 609.8, "taker_buy_quote": 11.177634}, {"ts": 1773588360000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588420000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588480000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 346.2, "quote_volume": 6.338922, "trades": 1, "taker_buy_volume": 346.2, "taker_buy_quote": 6.338922}, {"ts": 1773588540000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588600000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 62196.6, "quote_volume": 1138.273832, "trades": 23, "taker_buy_volume": 37980.2, "taker_buy_quote": 695.113712}, {"ts": 1773588660000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 2720.3, "quote_volume": 49.820135, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 10.010048}, {"ts": 1773588720000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1740.5, "quote_volume": 31.92077, "trades": 3, "taker_buy_volume": 1251.4, "taker_buy_quote": 22.950676}, {"ts": 1773588780000, "open": 0.01836, "high": 0.01837, "low": 0.01834, "close": 0.01835, "volume": 4988.4, "quote_volume": 91.572506, "trades": 7, "taker_buy_volume": 3629.8, "taker_buy_quote": 66.646544}, {"ts": 1773588840000, "open": 0.01836, "high": 0.01836, "low": 0.01833, "close": 0.01833, "volume": 3269.7, "quote_volume": 59.98278, "trades": 6, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.097548}, {"ts": 1773588900000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 1336.5, "quote_volume": 24.491844, "trades": 3, "taker_buy_volume": 358.2, "taker_buy_quote": 6.569388}, {"ts": 1773588960000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 2185.7, "quote_volume": 40.129452, "trades": 4, "taker_buy_volume": 2185.7, "taker_buy_quote": 40.129452}, {"ts": 1773589020000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 2764.4, "quote_volume": 50.742808, "trades": 5, "taker_buy_volume": 2185.6, "taker_buy_quote": 40.127616}, {"ts": 1773589080000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 48636.9, "quote_volume": 892.973484, "trades": 10, "taker_buy_volume": 48636.9, "taker_buy_quote": 892.973484}, {"ts": 1773589140000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1639.3, "quote_volume": 30.097548, "trades": 3, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.097548}, {"ts": 1773589200000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2652.0, "quote_volume": 48.673872, "trades": 5, "taker_buy_volume": 967.2, "taker_buy_quote": 17.757792}, {"ts": 1773589260000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2778.3, "quote_volume": 50.993827, "trades": 5, "taker_buy_volume": 1202.2, "taker_buy_quote": 22.072392}, {"ts": 1773589320000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2890.1, "quote_volume": 53.051367, "trades": 6, "taker_buy_volume": 1803.2, "taker_buy_quote": 33.106752}, {"ts": 1773589380000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 3209.4, "quote_volume": 58.894574, "trades": 7, "taker_buy_volume": 546.4, "taker_buy_quote": 10.031904}, {"ts": 1773589440000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2556.7, "quote_volume": 46.919817, "trades": 5, "taker_buy_volume": 437.2, "taker_buy_quote": 8.026992}, {"ts": 1773589500000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2998.0, "quote_volume": 55.029693, "trades": 6, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.097548}, {"ts": 1773589560000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 4585.4, "quote_volume": 84.167954, "trades": 8, "taker_buy_volume": 2586.4, "taker_buy_quote": 47.486304}, {"ts": 1773589620000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 3403.8, "quote_volume": 62.45354, "trades": 7, "taker_buy_volume": 1882.0, "taker_buy_quote": 34.53938}, {"ts": 1773589680000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 26632.8, "quote_volume": 488.794115, "trades": 24, "taker_buy_volume": 11616.3, "taker_buy_quote": 213.275268}, {"ts": 1773589740000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 3161.1, "quote_volume": 58.019145, "trades": 7, "taker_buy_volume": 1639.3, "taker_buy_quote": 30.097548}, {"ts": 1773589800000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 8088.8, "quote_volume": 148.434944, "trades": 5, "taker_buy_volume": 6621.4, "taker_buy_quote": 121.508154}, {"ts": 1773589860000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 4212.7, "quote_volume": 77.307417, "trades": 8, "taker_buy_volume": 437.2, "taker_buy_quote": 8.026992}, {"ts": 1773589920000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2429.0, "quote_volume": 44.576522, "trades": 5, "taker_buy_volume": 437.2, "taker_buy_quote": 8.026992}, {"ts": 1773589980000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 3001.5, "quote_volume": 55.083756, "trades": 7, "taker_buy_volume": 1092.8, "taker_buy_quote": 20.063808}, {"ts": 1773590040000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 3385.3, "quote_volume": 62.136102, "trades": 6, "taker_buy_volume": 1584.7, "taker_buy_quote": 29.095092}, {"ts": 1773590100000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 5454.9, "quote_volume": 100.148217, "trades": 7, "taker_buy_volume": 1408.9, "taker_buy_quote": 25.875482}, {"ts": 1773590160000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 19857.3, "quote_volume": 364.351916, "trades": 17, "taker_buy_volume": 7383.2, "taker_buy_quote": 135.494802}, {"ts": 1773590220000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 19142.7, "quote_volume": 351.27777, "trades": 16, "taker_buy_volume": 7360.7, "taker_buy_quote": 135.085238}, {"ts": 1773590280000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 2946.5, "quote_volume": 54.043182, "trades": 6, "taker_buy_volume": 437.2, "taker_buy_quote": 8.02262}, {"ts": 1773590340000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 6154.7, "quote_volume": 112.899992, "trades": 6, "taker_buy_volume": 2279.4, "taker_buy_quote": 41.82699}, {"ts": 1773590400000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 13990.1, "quote_volume": 256.712712, "trades": 7, "taker_buy_volume": 13253.4, "taker_buy_quote": 243.201634}, {"ts": 1773590460000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01834, "volume": 1814.1, "quote_volume": 33.272377, "trades": 4, "taker_buy_volume": 596.5, "taker_buy_quote": 10.945775}, {"ts": 1773590520000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 499.3, "quote_volume": 9.157162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590580000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1341.6, "quote_volume": 24.604944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590640000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1328.9, "quote_volume": 24.385315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590700000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 873.2, "quote_volume": 16.031952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590760000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 11731.9, "quote_volume": 215.504792, "trades": 5, "taker_buy_volume": 4635.8, "taker_buy_quote": 85.159646}, {"ts": 1773590820000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 2395.5, "quote_volume": 43.98138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590880000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1255.3, "quote_volume": 23.047308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590940000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 962.1, "quote_volume": 17.664156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591000000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2517.6, "quote_volume": 46.212581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591060000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1362.8, "quote_volume": 25.00738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591120000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1076.9, "quote_volume": 19.761115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591180000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 3798.9, "quote_volume": 69.704992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591240000, "open": 0.01834, "high": 0.01836, "low": 0.01833, "close": 0.01836, "volume": 27152.6, "quote_volume": 497.942569, "trades": 9, "taker_buy_volume": 1362.9, "taker_buy_quote": 25.013587}, {"ts": 1773591300000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 2897.1, "quote_volume": 53.16612, "trades": 6, "taker_buy_volume": 1092.9, "taker_buy_quote": 20.065644}, {"ts": 1773591360000, "open": 0.01833, "high": 0.01833, "low": 0.0183, "close": 0.01831, "volume": 150649.1, "quote_volume": 2759.104408, "trades": 54, "taker_buy_volume": 107835.8, "taker_buy_quote": 1975.157769}, {"ts": 1773591420000, "open": 0.01831, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 19765.9, "quote_volume": 361.906648, "trades": 6, "taker_buy_volume": 12558.6, "taker_buy_quote": 229.952308}, {"ts": 1773591480000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 3860.1, "quote_volume": 70.67286, "trades": 7, "taker_buy_volume": 983.6, "taker_buy_quote": 18.019552}, {"ts": 1773591540000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 3810.8, "quote_volume": 69.81012, "trades": 8, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.039164}, {"ts": 1773591600000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 3678.7, "quote_volume": 67.425081, "trades": 8, "taker_buy_volume": 983.6, "taker_buy_quote": 18.039224}, {"ts": 1773591660000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 4481.5, "quote_volume": 82.090211, "trades": 8, "taker_buy_volume": 601.1, "taker_buy_quote": 11.012152}, {"ts": 1773591720000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 4805.6, "quote_volume": 88.081198, "trades": 8, "taker_buy_volume": 3222.3, "taker_buy_quote": 59.075142}, {"ts": 1773591780000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 10690.3, "quote_volume": 195.846267, "trades": 14, "taker_buy_volume": 7749.4, "taker_buy_quote": 141.969008}, {"ts": 1773591840000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 3871.7, "quote_volume": 70.902302, "trades": 7, "taker_buy_volume": 1147.5, "taker_buy_quote": 21.0222}, {"ts": 1773591900000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 3328.6, "quote_volume": 60.934144, "trades": 7, "taker_buy_volume": 1530.0, "taker_buy_quote": 28.019764}, {"ts": 1773591960000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1391.0, "quote_volume": 25.4553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592020000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 2361.7, "quote_volume": 43.235504, "trades": 4, "taker_buy_volume": 1639.4, "taker_buy_quote": 30.017414}, {"ts": 1773592080000, "open": 0.0183, "high": 0.01831, "low": 0.01829, "close": 0.01829, "volume": 7815.4, "quote_volume": 143.010232, "trades": 9, "taker_buy_volume": 1584.6, "taker_buy_quote": 29.014026}, {"ts": 1773592140000, "open": 0.01829, "high": 0.01831, "low": 0.01828, "close": 0.01829, "volume": 31250.2, "quote_volume": 571.723835, "trades": 20, "taker_buy_volume": 15589.9, "taker_buy_quote": 285.280487}, {"ts": 1773592200000, "open": 0.01829, "high": 0.01829, "low": 0.01827, "close": 0.01828, "volume": 3745.0, "quote_volume": 68.449089, "trades": 7, "taker_buy_volume": 546.4, "taker_buy_quote": 9.993656}, {"ts": 1773592260000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 9767.0, "quote_volume": 178.575531, "trades": 9, "taker_buy_volume": 6514.6, "taker_buy_quote": 119.121659}, {"ts": 1773592320000, "open": 0.01828, "high": 0.0183, "low": 0.01828, "close": 0.01829, "volume": 4522.4, "quote_volume": 82.711755, "trades": 9, "taker_buy_volume": 2637.5, "taker_buy_quote": 48.250865}, {"ts": 1773592380000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 3427.1, "quote_volume": 62.698143, "trades": 6, "taker_buy_volume": 1648.4, "taker_buy_quote": 30.16572}, {"ts": 1773592440000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 3907.5, "quote_volume": 71.524203, "trades": 7, "taker_buy_volume": 2747.3, "taker_buy_quote": 50.297019}, {"ts": 1773592500000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 3755.2, "quote_volume": 68.682608, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592560000, "open": 0.01831, "high": 0.01833, "low": 0.0183, "close": 0.01833, "volume": 4074.2, "quote_volume": 74.594126, "trades": 8, "taker_buy_volume": 2088.0, "taker_buy_quote": 38.246666}, {"ts": 1773592620000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 4047.9, "quote_volume": 74.136281, "trades": 7, "taker_buy_volume": 1483.6, "taker_buy_quote": 27.183948}, {"ts": 1773592680000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 7873.1, "quote_volume": 144.235192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592740000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 2510.5, "quote_volume": 46.040964, "trades": 5, "taker_buy_volume": 1912.7, "taker_buy_quote": 35.08329}, {"ts": 1773592800000, "open": 0.01833, "high": 0.01836, "low": 0.01833, "close": 0.01836, "volume": 2399.3, "quote_volume": 44.01027, "trades": 6, "taker_buy_volume": 1475.4, "taker_buy_quote": 27.075183}, {"ts": 1773592860000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 2674.4, "quote_volume": 49.078006, "trades": 5, "taker_buy_volume": 2076.6, "taker_buy_quote": 38.114354}, {"ts": 1773592920000, "open": 0.01835, "high": 0.01847, "low": 0.01835, "close": 0.01843, "volume": 222735.5, "quote_volume": 4103.291467, "trades": 61, "taker_buy_volume": 196141.5, "taker_buy_quote": 3612.616934}, {"ts": 1773592980000, "open": 0.01842, "high": 0.01843, "low": 0.0184, "close": 0.01843, "volume": 26305.4, "quote_volume": 484.486513, "trades": 8, "taker_buy_volume": 19809.1, "taker_buy_quote": 364.895035}, {"ts": 1773593040000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1621.5, "quote_volume": 29.851815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593100000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1576.1, "quote_volume": 29.047523, "trades": 4, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.047523}, {"ts": 1773593160000, "open": 0.01843, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 3974.4, "quote_volume": 73.213268, "trades": 8, "taker_buy_volume": 2228.2, "taker_buy_quote": 41.065726}, {"ts": 1773593220000, "open": 0.01841, "high": 0.01842, "low": 0.01839, "close": 0.01842, "volume": 21796.1, "quote_volume": 401.114161, "trades": 13, "taker_buy_volume": 7297.9, "taker_buy_quote": 134.329204}, {"ts": 1773593280000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 2771.7, "quote_volume": 51.054714, "trades": 5, "taker_buy_volume": 2771.7, "taker_buy_quote": 51.054714}, {"ts": 1773593340000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 3140.7, "quote_volume": 57.784071, "trades": 6, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.010166}, {"ts": 1773593400000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 2383.1, "quote_volume": 43.837736, "trades": 5, "taker_buy_volume": 869.6, "taker_buy_quote": 16.009336}, {"ts": 1773593460000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 18826.1, "quote_volume": 346.08084, "trades": 9, "taker_buy_volume": 5712.2, "taker_buy_quote": 105.047358}, {"ts": 1773593520000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 2597.5, "quote_volume": 47.78313, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593580000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 2711.7, "quote_volume": 49.912127, "trades": 5, "taker_buy_volume": 1684.7, "taker_buy_quote": 31.015327}, {"ts": 1773593640000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2378.3, "quote_volume": 43.76072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593700000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 3192.3, "quote_volume": 58.72451, "trades": 7, "taker_buy_volume": 597.8, "taker_buy_quote": 11.005498}, {"ts": 1773593760000, "open": 0.01839, "high": 0.01842, "low": 0.01839, "close": 0.01842, "volume": 8262.2, "quote_volume": 152.03049, "trades": 7, "taker_buy_volume": 7667.6, "taker_buy_quote": 141.095796}, {"ts": 1773593820000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 2822.8, "quote_volume": 51.984084, "trades": 5, "taker_buy_volume": 2228.2, "taker_buy_quote": 41.043444}, {"ts": 1773593880000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 2708.5, "quote_volume": 49.858138, "trades": 6, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.020698}, {"ts": 1773593940000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 2548.9, "quote_volume": 46.93128, "trades": 6, "taker_buy_volume": 1576.0, "taker_buy_quote": 29.02992}, {"ts": 1773594000000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 11342.0, "quote_volume": 208.908712, "trades": 10, "taker_buy_volume": 9882.6, "taker_buy_quote": 182.041158}, {"ts": 1773594060000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 15700.4, "quote_volume": 289.509971, "trades": 13, "taker_buy_volume": 2610.6, "taker_buy_quote": 48.139464}, {"ts": 1773594120000, "open": 0.01844, "high": 0.01848, "low": 0.01844, "close": 0.01848, "volume": 51002.1, "quote_volume": 941.937861, "trades": 12, "taker_buy_volume": 49488.6, "taker_buy_quote": 914.010543}, {"ts": 1773594180000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 2440.5, "quote_volume": 45.101576, "trades": 5, "taker_buy_volume": 1521.6, "taker_buy_quote": 28.129493}, {"ts": 1773594240000, "open": 0.01849, "high": 0.01852, "low": 0.01849, "close": 0.0185, "volume": 15289.5, "quote_volume": 282.803968, "trades": 10, "taker_buy_volume": 6981.2, "taker_buy_quote": 129.100418}, {"ts": 1773594300000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 13355.0, "quote_volume": 247.414146, "trades": 9, "taker_buy_volume": 5400.4, "taker_buy_quote": 100.015408}, {"ts": 1773594360000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 12174.1, "quote_volume": 225.592019, "trades": 4, "taker_buy_volume": 594.6, "taker_buy_quote": 11.023884}, {"ts": 1773594420000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 2914.2, "quote_volume": 54.020666, "trades": 6, "taker_buy_volume": 2054.0, "taker_buy_quote": 38.08116}, {"ts": 1773594480000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 4727.1, "quote_volume": 87.642108, "trades": 7, "taker_buy_volume": 2113.3, "taker_buy_quote": 39.191933}, {"ts": 1773594540000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 21062.8, "quote_volume": 390.523094, "trades": 12, "taker_buy_volume": 1081.1, "taker_buy_quote": 20.054405}, {"ts": 1773594600000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 38744.0, "quote_volume": 718.680232, "trades": 14, "taker_buy_volume": 11863.1, "taker_buy_quote": 220.060505}, {"ts": 1773594660000, "open": 0.01855, "high": 0.01858, "low": 0.01854, "close": 0.01857, "volume": 13548.1, "quote_volume": 251.399409, "trades": 5, "taker_buy_volume": 1398.1, "taker_buy_quote": 25.956159}, {"ts": 1773594720000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 40462.0, "quote_volume": 751.096258, "trades": 9, "taker_buy_volume": 12153.8, "taker_buy_quote": 225.635316}, {"ts": 1773594780000, "open": 0.01857, "high": 0.01857, "low": 0.01853, "close": 0.01854, "volume": 104099.2, "quote_volume": 1932.371262, "trades": 28, "taker_buy_volume": 28478.5, "taker_buy_quote": 528.7704}, {"ts": 1773594840000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 6075.0, "quote_volume": 112.69125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594900000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 51630.1, "quote_volume": 958.777857, "trades": 7, "taker_buy_volume": 1794.1, "taker_buy_quote": 33.316437}, {"ts": 1773594960000, "open": 0.01857, "high": 0.01859, "low": 0.01855, "close": 0.01855, "volume": 12878.0, "quote_volume": 239.102539, "trades": 8, "taker_buy_volume": 2162.1, "taker_buy_quote": 40.171278}, {"ts": 1773595020000, "open": 0.01857, "high": 0.01857, "low": 0.01851, "close": 0.01851, "volume": 53497.8, "quote_volume": 991.835226, "trades": 15, "taker_buy_volume": 1621.6, "taker_buy_quote": 30.076356}, {"ts": 1773595080000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01851, "volume": 1927.1, "quote_volume": 35.692991, "trades": 4, "taker_buy_volume": 1443.2, "taker_buy_quote": 26.736002}, {"ts": 1773595140000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 2045.7, "quote_volume": 37.834723, "trades": 4, "taker_buy_volume": 486.5, "taker_buy_quote": 9.005115}, {"ts": 1773595200000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 1887.5, "quote_volume": 34.918271, "trades": 4, "taker_buy_volume": 919.8, "taker_buy_quote": 17.025498}, {"ts": 1773595260000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 2478.8, "quote_volume": 45.854632, "trades": 5, "taker_buy_volume": 1081.0, "taker_buy_quote": 20.00931}, {"ts": 1773595320000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 2422.3, "quote_volume": 44.798057, "trades": 5, "taker_buy_volume": 486.5, "taker_buy_quote": 9.005115}, {"ts": 1773595380000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 3347.4, "quote_volume": 61.950696, "trades": 6, "taker_buy_volume": 2863.5, "taker_buy_quote": 53.003385}, {"ts": 1773595440000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 1990.9, "quote_volume": 36.823633, "trades": 4, "taker_buy_volume": 594.6, "taker_buy_quote": 11.006046}, {"ts": 1773595500000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1731.6, "quote_volume": 32.027067, "trades": 3, "taker_buy_volume": 978.3, "taker_buy_quote": 18.09855}, {"ts": 1773595560000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 2699.5, "quote_volume": 49.961831, "trades": 5, "taker_buy_volume": 2108.1, "taker_buy_quote": 39.020931}, {"ts": 1773595620000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 3174.4, "quote_volume": 58.745242, "trades": 6, "taker_buy_volume": 1884.2, "taker_buy_quote": 34.876542}, {"ts": 1773595680000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 2642.8, "quote_volume": 48.907475, "trades": 5, "taker_buy_volume": 1567.5, "taker_buy_quote": 29.014425}, {"ts": 1773595740000, "open": 0.01851, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 3072.3, "quote_volume": 56.861586, "trades": 7, "taker_buy_volume": 1459.4, "taker_buy_quote": 27.022936}, {"ts": 1773595800000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 2533.0, "quote_volume": 46.871851, "trades": 5, "taker_buy_volume": 1135.1, "taker_buy_quote": 21.010701}, {"ts": 1773595860000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 2970.3, "quote_volume": 54.975414, "trades": 6, "taker_buy_volume": 2486.4, "taker_buy_quote": 46.023264}, {"ts": 1773595920000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 2098.8, "quote_volume": 38.82621, "trades": 4, "taker_buy_volume": 432.4, "taker_buy_quote": 8.003724}, {"ts": 1773595980000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1344.1, "quote_volume": 24.852409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596040000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 3070.0, "quote_volume": 56.77457, "trades": 6, "taker_buy_volume": 1027.0, "taker_buy_quote": 18.9995}, {"ts": 1773596100000, "open": 0.01849, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 3143.6, "quote_volume": 58.120354, "trades": 6, "taker_buy_volume": 1513.4, "taker_buy_quote": 27.988171}, {"ts": 1773596160000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 3126.6, "quote_volume": 57.795243, "trades": 6, "taker_buy_volume": 1567.5, "taker_buy_quote": 28.983075}, {"ts": 1773596220000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 3707.0, "quote_volume": 68.533462, "trades": 7, "taker_buy_volume": 3276.9, "taker_buy_quote": 60.585214}, {"ts": 1773596280000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 2435.0, "quote_volume": 45.003691, "trades": 5, "taker_buy_volume": 489.1, "taker_buy_quote": 9.043459}, {"ts": 1773596340000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 2600.2, "quote_volume": 48.03602, "trades": 5, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.082448}, {"ts": 1773596400000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 921.3, "quote_volume": 17.020759, "trades": 2, "taker_buy_volume": 434.8, "taker_buy_quote": 8.035104}, {"ts": 1773596460000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596520000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 540.5, "quote_volume": 9.983035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596580000, "open": 0.01848, "high": 0.01848, "low": 0.01845, "close": 0.01847, "volume": 7273.7, "quote_volume": 134.342046, "trades": 9, "taker_buy_volume": 2065.3, "taker_buy_quote": 38.156961}, {"ts": 1773596640000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596700000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596760000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596820000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596880000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596940000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597000000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597060000, "open": 0.01845, "high": 0.01847, "low": 0.01845, "close": 0.01847, "volume": 2116.3, "quote_volume": 39.066387, "trades": 4, "taker_buy_volume": 1521.7, "taker_buy_quote": 28.096017}, {"ts": 1773597120000, "open": 0.01847, "high": 0.01848, "low": 0.01846, "close": 0.01847, "volume": 2821.0, "quote_volume": 52.104437, "trades": 6, "taker_buy_volume": 1902.1, "taker_buy_quote": 35.136678}, {"ts": 1773597180000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 2326.6, "quote_volume": 42.97665, "trades": 5, "taker_buy_volume": 434.8, "taker_buy_quote": 8.035104}, {"ts": 1773597240000, "open": 0.01849, "high": 0.01854, "low": 0.01847, "close": 0.01851, "volume": 29194.7, "quote_volume": 540.697838, "trades": 13, "taker_buy_volume": 13886.5, "taker_buy_quote": 257.114977}, {"ts": 1773597300000, "open": 0.0185, "high": 0.01851, "low": 0.01847, "close": 0.01848, "volume": 7889.6, "quote_volume": 145.92387, "trades": 5, "taker_buy_volume": 7352.0, "taker_buy_quote": 135.994398}, {"ts": 1773597360000, "open": 0.01847, "high": 0.01847, "low": 0.01844, "close": 0.01844, "volume": 6039.2, "quote_volume": 111.437973, "trades": 7, "taker_buy_volume": 1521.7, "taker_buy_quote": 28.100908}, {"ts": 1773597420000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 3240.3, "quote_volume": 59.79648, "trades": 6, "taker_buy_volume": 2267.4, "taker_buy_quote": 41.856204}, {"ts": 1773597480000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 2446.9, "quote_volume": 45.158963, "trades": 5, "taker_buy_volume": 1365.8, "taker_buy_quote": 25.212668}, {"ts": 1773597540000, "open": 0.01846, "high": 0.01847, "low": 0.01845, "close": 0.01847, "volume": 24182.7, "quote_volume": 446.41102, "trades": 7, "taker_buy_volume": 23155.7, "taker_buy_quote": 427.454222}, {"ts": 1773597600000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1467.3, "quote_volume": 27.14505, "trades": 3, "taker_buy_volume": 1467.3, "taker_buy_quote": 27.14505}, {"ts": 1773597660000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597720000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 3675.6, "quote_volume": 67.9986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597780000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597840000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1300.0, "quote_volume": 24.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597900000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597960000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 6075.0, "quote_volume": 112.44825, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.44825}, {"ts": 1773598020000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598080000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 658.5, "quote_volume": 12.188835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598140000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 3728.3, "quote_volume": 69.023252, "trades": 6, "taker_buy_volume": 1241.9, "taker_buy_quote": 22.999988}, {"ts": 1773598200000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 2816.1, "quote_volume": 52.135794, "trades": 6, "taker_buy_volume": 978.3, "taker_buy_quote": 18.118116}, {"ts": 1773598260000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 5528.6, "quote_volume": 102.373569, "trades": 7, "taker_buy_volume": 923.7, "taker_buy_quote": 17.106924}, {"ts": 1773598320000, "open": 0.01852, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 8493.1, "quote_volume": 157.31482, "trades": 8, "taker_buy_volume": 7952.6, "taker_buy_quote": 147.310165}, {"ts": 1773598380000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01852, "volume": 2602.7, "quote_volume": 48.20152, "trades": 5, "taker_buy_volume": 1521.7, "taker_buy_quote": 28.19221}, {"ts": 1773598440000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 2759.9, "quote_volume": 51.091727, "trades": 5, "taker_buy_volume": 597.8, "taker_buy_quote": 11.071256}, {"ts": 1773598500000, "open": 0.01851, "high": 0.01852, "low": 0.01849, "close": 0.01849, "volume": 17211.1, "quote_volume": 318.527987, "trades": 16, "taker_buy_volume": 4004.6, "taker_buy_quote": 74.139191}, {"ts": 1773598560000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 2546.3, "quote_volume": 47.082741, "trades": 5, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.102759}, {"ts": 1773598620000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 2380.6, "quote_volume": 43.997836, "trades": 5, "taker_buy_volume": 434.8, "taker_buy_quote": 8.039452}, {"ts": 1773598680000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 9003.4, "quote_volume": 166.557528, "trades": 6, "taker_buy_volume": 1793.4, "taker_buy_quote": 33.183878}, {"ts": 1773598740000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 8552.6, "quote_volume": 158.224781, "trades": 7, "taker_buy_volume": 7633.7, "taker_buy_quote": 141.23432}, {"ts": 1773598800000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 2542.9, "quote_volume": 47.026917, "trades": 5, "taker_buy_volume": 434.8, "taker_buy_quote": 8.048148}, {"ts": 1773598860000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 2708.8, "quote_volume": 50.10256, "trades": 5, "taker_buy_volume": 1141.3, "taker_buy_quote": 21.119485}, {"ts": 1773598920000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 858.6, "quote_volume": 15.875514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598980000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1559.1, "quote_volume": 28.84335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599040000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599100000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 483.9, "quote_volume": 8.956989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599160000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1027.0, "quote_volume": 19.02004, "trades": 2, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.02004}, {"ts": 1773599220000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 2173.3, "quote_volume": 40.239839, "trades": 4, "taker_buy_volume": 1205.6, "taker_buy_quote": 22.327712}, {"ts": 1773599280000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 430.1, "quote_volume": 7.961151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599340000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 2321.9, "quote_volume": 42.997288, "trades": 5, "taker_buy_volume": 1891.9, "taker_buy_quote": 35.037988}, {"ts": 1773599400000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01852, "volume": 2859.6, "quote_volume": 52.973871, "trades": 6, "taker_buy_volume": 1891.8, "taker_buy_quote": 35.055054}, {"ts": 1773599460000, "open": 0.01853, "high": 0.01854, "low": 0.01851, "close": 0.01852, "volume": 2321.6, "quote_volume": 43.001753, "trades": 6, "taker_buy_volume": 1837.7, "taker_buy_quote": 34.044764}, {"ts": 1773599520000, "open": 0.01852, "high": 0.01853, "low": 0.01851, "close": 0.01851, "volume": 2694.3, "quote_volume": 49.899034, "trades": 5, "taker_buy_volume": 1135.1, "taker_buy_quote": 21.033403}, {"ts": 1773599580000, "open": 0.01852, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 2862.5, "quote_volume": 53.013523, "trades": 6, "taker_buy_volume": 2432.4, "taker_buy_quote": 45.052372}, {"ts": 1773599640000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01851, "volume": 2591.6, "quote_volume": 48.011596, "trades": 5, "taker_buy_volume": 2054.0, "taker_buy_quote": 38.06062}, {"ts": 1773599700000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1178.5, "quote_volume": 21.82582, "trades": 1, "taker_buy_volume": 1178.5, "taker_buy_quote": 21.82582}, {"ts": 1773599760000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 2299.6, "quote_volume": 42.575866, "trades": 4, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.02004}, {"ts": 1773599820000, "open": 0.01851, "high": 0.01854, "low": 0.01851, "close": 0.01854, "volume": 8622.3, "quote_volume": 159.772804, "trades": 7, "taker_buy_volume": 6633.2, "taker_buy_quote": 122.925533}, {"ts": 1773599880000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 2856.6, "quote_volume": 52.947392, "trades": 7, "taker_buy_volume": 1459.4, "taker_buy_quote": 27.057276}, {"ts": 1773599940000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 2906.1, "quote_volume": 53.840356, "trades": 6, "taker_buy_volume": 540.5, "taker_buy_quote": 10.015465}, {"ts": 1773600000000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 2071.4, "quote_volume": 38.378203, "trades": 4, "taker_buy_volume": 1587.5, "taker_buy_quote": 29.416375}, {"ts": 1773600060000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 3077.8, "quote_volume": 57.050584, "trades": 6, "taker_buy_volume": 2486.4, "taker_buy_quote": 46.097856}, {"ts": 1773600120000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 2121.1, "quote_volume": 39.288392, "trades": 4, "taker_buy_volume": 562.0, "taker_buy_quote": 10.41386}, {"ts": 1773600180000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1989.2, "quote_volume": 36.839984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600240000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 2915.8, "quote_volume": 54.023861, "trades": 7, "taker_buy_volume": 2378.3, "taker_buy_quote": 44.069899}, {"ts": 1773600300000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 3393.1, "quote_volume": 62.855326, "trades": 6, "taker_buy_volume": 1511.4, "taker_buy_quote": 28.006242}, {"ts": 1773600360000, "open": 0.01853, "high": 0.01853, "low": 0.0185, "close": 0.01851, "volume": 4037.2, "quote_volume": 74.746378, "trades": 7, "taker_buy_volume": 1567.5, "taker_buy_quote": 29.01983}, {"ts": 1773600420000, "open": 0.0185, "high": 0.0185, "low": 0.01847, "close": 0.01848, "volume": 4560.3, "quote_volume": 84.284637, "trades": 6, "taker_buy_volume": 4130.2, "taker_buy_quote": 76.34069}, {"ts": 1773600480000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01848, "volume": 2714.1, "quote_volume": 50.146275, "trades": 5, "taker_buy_volume": 2119.5, "taker_buy_quote": 39.164013}, {"ts": 1773600540000, "open": 0.01846, "high": 0.01849, "low": 0.01846, "close": 0.01848, "volume": 3249.6, "quote_volume": 60.034273, "trades": 5, "taker_buy_volume": 1521.6, "taker_buy_quote": 28.124058}, {"ts": 1773600600000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600660000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600720000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 8980.0, "quote_volume": 165.545891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600780000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600840000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600900000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 6838.0, "quote_volume": 126.10035, "trades": 4, "taker_buy_volume": 6838.0, "taker_buy_quote": 126.10035}, {"ts": 1773600960000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 20779.7, "quote_volume": 383.270486, "trades": 5, "taker_buy_volume": 20779.7, "taker_buy_quote": 383.270486}, {"ts": 1773601020000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1248.3, "quote_volume": 23.043618, "trades": 2, "taker_buy_volume": 1248.3, "taker_buy_quote": 23.043618}, {"ts": 1773601080000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601140000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601200000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601260000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 630.6, "quote_volume": 11.647182, "trades": 1, "taker_buy_volume": 630.6, "taker_buy_quote": 11.647182}, {"ts": 1773601320000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601380000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601440000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601500000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601560000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601620000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 786.4, "quote_volume": 14.540536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601680000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 6075.0, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601740000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601800000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601860000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 6838.6, "quote_volume": 126.248192, "trades": 4, "taker_buy_volume": 6838.6, "taker_buy_quote": 126.248192}, {"ts": 1773601920000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601980000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602040000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 2612.7, "quote_volume": 48.262004, "trades": 4, "taker_buy_volume": 1693.8, "taker_buy_quote": 31.289921}, {"ts": 1773602100000, "open": 0.01846, "high": 0.01848, "low": 0.01846, "close": 0.01846, "volume": 4157.4, "quote_volume": 76.788321, "trades": 6, "taker_buy_volume": 3130.4, "taker_buy_quote": 57.829901}, {"ts": 1773602160000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01847, "volume": 3086.6, "quote_volume": 56.979773, "trades": 6, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.072122}, {"ts": 1773602220000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 4611.4, "quote_volume": 85.084702, "trades": 6, "taker_buy_volume": 437.2, "taker_buy_quote": 8.070712}, {"ts": 1773602280000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 2623.8, "quote_volume": 48.425618, "trades": 3, "taker_buy_volume": 1650.8, "taker_buy_quote": 30.473768}, {"ts": 1773602340000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 972.9, "quote_volume": 17.950005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602400000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 486.5, "quote_volume": 8.975925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602460000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1513.5, "quote_volume": 27.924075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602520000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 486.5, "quote_volume": 8.975925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602580000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602640000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 3732.3, "quote_volume": 68.935581, "trades": 2, "taker_buy_volume": 3732.3, "taker_buy_quote": 68.935581}, {"ts": 1773602700000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 25329.8, "quote_volume": 467.841406, "trades": 3, "taker_buy_volume": 19254.8, "taker_buy_quote": 355.636156}, {"ts": 1773602760000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2827.2, "quote_volume": 52.190112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602820000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 718.2, "quote_volume": 13.272336, "trades": 1, "taker_buy_volume": 718.2, "taker_buy_quote": 13.272336}, {"ts": 1773602880000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 3111.6, "quote_volume": 57.49256, "trades": 5, "taker_buy_volume": 2130.8, "taker_buy_quote": 39.377184}, {"ts": 1773602940000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603000000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 4276.6, "quote_volume": 78.99315, "trades": 5, "taker_buy_volume": 2978.3, "taker_buy_quote": 55.013549}, {"ts": 1773603060000, "open": 0.01848, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 4379.0, "quote_volume": 80.91419, "trades": 6, "taker_buy_volume": 3892.5, "taker_buy_quote": 71.9334}, {"ts": 1773603120000, "open": 0.01847, "high": 0.01849, "low": 0.01845, "close": 0.01849, "volume": 19117.9, "quote_volume": 353.10062, "trades": 8, "taker_buy_volume": 18253.1, "taker_buy_quote": 337.140736}, {"ts": 1773603180000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 2542.8, "quote_volume": 46.995292, "trades": 5, "taker_buy_volume": 434.8, "taker_buy_quote": 8.039452}, {"ts": 1773603240000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 3049.1, "quote_volume": 56.372994, "trades": 3, "taker_buy_volume": 2562.6, "taker_buy_quote": 47.382474}, {"ts": 1773603300000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 2062.6, "quote_volume": 38.136957, "trades": 4, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.146437}, {"ts": 1773603360000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 2438.0, "quote_volume": 45.064566, "trades": 5, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.092774}, {"ts": 1773603420000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 1904.6, "quote_volume": 35.204162, "trades": 3, "taker_buy_volume": 1310.0, "taker_buy_quote": 24.2219}, {"ts": 1773603480000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 2535.2, "quote_volume": 46.844982, "trades": 5, "taker_buy_volume": 1508.2, "taker_buy_quote": 27.876292}, {"ts": 1773603540000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 2442.4, "quote_volume": 45.129606, "trades": 5, "taker_buy_volume": 1847.8, "taker_buy_quote": 34.147344}, {"ts": 1773603600000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 2600.4, "quote_volume": 48.040257, "trades": 5, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.085912}, {"ts": 1773603660000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 3455.7, "quote_volume": 63.851637, "trades": 6, "taker_buy_volume": 543.5, "taker_buy_quote": 10.049315}, {"ts": 1773603720000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 974.6, "quote_volume": 18.005428, "trades": 2, "taker_buy_volume": 974.6, "taker_buy_quote": 18.005428}, {"ts": 1773603780000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 2495.2, "quote_volume": 46.077696, "trades": 5, "taker_buy_volume": 1630.4, "taker_buy_quote": 30.113488}, {"ts": 1773603840000, "open": 0.01847, "high": 0.01848, "low": 0.01846, "close": 0.01846, "volume": 2943.1, "quote_volume": 54.34919, "trades": 6, "taker_buy_volume": 1467.3, "taker_buy_quote": 27.105922}, {"ts": 1773603900000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 3360.2, "quote_volume": 62.042354, "trades": 7, "taker_buy_volume": 1306.2, "taker_buy_quote": 24.125514}, {"ts": 1773603960000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 3940.4, "quote_volume": 72.764594, "trades": 6, "taker_buy_volume": 2481.0, "taker_buy_quote": 45.82407}, {"ts": 1773604020000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01847, "volume": 5340.9, "quote_volume": 98.628017, "trades": 12, "taker_buy_volume": 3765.8, "taker_buy_quote": 69.554326}, {"ts": 1773604080000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 2983.2, "quote_volume": 55.08511, "trades": 6, "taker_buy_volume": 1523.8, "taker_buy_quote": 28.144586}, {"ts": 1773604140000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 4584.5, "quote_volume": 84.66058, "trades": 8, "taker_buy_volume": 3071.0, "taker_buy_quote": 56.72137}, {"ts": 1773604200000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 3991.5, "quote_volume": 73.70787, "trades": 8, "taker_buy_volume": 2478.0, "taker_buy_quote": 45.76866}, {"ts": 1773604260000, "open": 0.01846, "high": 0.01847, "low": 0.01844, "close": 0.01847, "volume": 24207.3, "quote_volume": 446.727703, "trades": 13, "taker_buy_volume": 2079.6, "taker_buy_quote": 38.410212}, {"ts": 1773604320000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1001.6, "quote_volume": 18.47952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604380000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1230.3, "quote_volume": 22.711338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604440000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1081.0, "quote_volume": 19.95526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604500000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1219.6, "quote_volume": 22.513816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604560000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604620000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2005.5, "quote_volume": 37.081695, "trades": 3, "taker_buy_volume": 1539.0, "taker_buy_quote": 28.45611}, {"ts": 1773604680000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 812.0, "quote_volume": 14.99764, "trades": 1, "taker_buy_volume": 812.0, "taker_buy_quote": 14.99764}, {"ts": 1773604740000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604800000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604860000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604920000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604980000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 1530.7, "quote_volume": 28.226108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605040000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605100000, "open": 0.01844, "high": 0.01845, "low": 0.01842, "close": 0.01843, "volume": 6679.3, "quote_volume": 123.153889, "trades": 7, "taker_buy_volume": 4113.9, "taker_buy_quote": 75.867912}, {"ts": 1773605160000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 918.9, "quote_volume": 16.930462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605220000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605280000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605340000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605400000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605460000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 489.1, "quote_volume": 9.019004, "trades": 1, "taker_buy_volume": 489.1, "taker_buy_quote": 9.019004}, {"ts": 1773605520000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 1030.2, "quote_volume": 18.992564, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 11.023432}, {"ts": 1773605580000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 432.4, "quote_volume": 7.969132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605640000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605700000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 4793.3, "quote_volume": 88.340519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605760000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 9765.2, "quote_volume": 179.972636, "trades": 2, "taker_buy_volume": 9765.2, "taker_buy_quote": 179.972636}, {"ts": 1773605820000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 663.2, "quote_volume": 12.222776, "trades": 1, "taker_buy_volume": 663.2, "taker_buy_quote": 12.222776}, {"ts": 1773605880000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 810.4, "quote_volume": 14.935672, "trades": 1, "taker_buy_volume": 810.4, "taker_buy_quote": 14.935672}, {"ts": 1773605940000, "open": 0.01843, "high": 0.01846, "low": 0.01843, "close": 0.01846, "volume": 84383.0, "quote_volume": 1556.49246, "trades": 21, "taker_buy_volume": 81674.4, "taker_buy_quote": 1506.545876}, {"ts": 1773606000000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1902.1, "quote_volume": 35.112766, "trades": 4, "taker_buy_volume": 1902.1, "taker_buy_quote": 35.112766}, {"ts": 1773606060000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 3031.7, "quote_volume": 55.917592, "trades": 6, "taker_buy_volume": 869.6, "taker_buy_quote": 16.048468}, {"ts": 1773606120000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 1443.8, "quote_volume": 26.627299, "trades": 3, "taker_buy_volume": 362.7, "taker_buy_quote": 6.691815}, {"ts": 1773606180000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 5896.8, "quote_volume": 108.854928, "trades": 6, "taker_buy_volume": 5896.8, "taker_buy_quote": 108.854928}, {"ts": 1773606240000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 2002.3, "quote_volume": 36.931108, "trades": 5, "taker_buy_volume": 434.8, "taker_buy_quote": 8.026408}, {"ts": 1773606300000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 1567.6, "quote_volume": 28.901679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606360000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606420000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 803.1, "quote_volume": 14.817195, "trades": 1, "taker_buy_volume": 803.1, "taker_buy_quote": 14.817195}, {"ts": 1773606480000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606540000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606600000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 7413.2, "quote_volume": 136.921804, "trades": 2, "taker_buy_volume": 7413.2, "taker_buy_quote": 136.921804}, {"ts": 1773606660000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606720000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606780000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606840000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606900000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606960000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607020000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2763.0, "quote_volume": 51.08787, "trades": 2, "taker_buy_volume": 2763.0, "taker_buy_quote": 51.08787}, {"ts": 1773607080000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607140000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607200000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 632.5, "quote_volume": 11.70125, "trades": 1, "taker_buy_volume": 632.5, "taker_buy_quote": 11.70125}, {"ts": 1773607260000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 9638.7, "quote_volume": 178.192575, "trades": 4, "taker_buy_volume": 434.8, "taker_buy_quote": 8.039452}, {"ts": 1773607320000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607380000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 2003.4, "quote_volume": 37.042926, "trades": 2, "taker_buy_volume": 1004.7, "taker_buy_quote": 18.58695}, {"ts": 1773607440000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607500000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 597.8, "quote_volume": 11.047344, "trades": 1, "taker_buy_volume": 597.8, "taker_buy_quote": 11.047344}, {"ts": 1773607560000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607620000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 793.4, "quote_volume": 14.662032, "trades": 1, "taker_buy_volume": 793.4, "taker_buy_quote": 14.662032}, {"ts": 1773607680000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 434.8, "quote_volume": 8.035104, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 8.035104}, {"ts": 1773607740000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607800000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607860000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 1195.6, "quote_volume": 22.100666, "trades": 2, "taker_buy_volume": 1195.6, "taker_buy_quote": 22.100666}, {"ts": 1773607920000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1739.1, "quote_volume": 32.155959, "trades": 3, "taker_buy_volume": 1739.1, "taker_buy_quote": 32.155959}, {"ts": 1773607980000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 489.1, "quote_volume": 9.043459, "trades": 1, "taker_buy_volume": 489.1, "taker_buy_quote": 9.043459}, {"ts": 1773608040000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608100000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608160000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608220000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 643.8, "quote_volume": 11.890986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608280000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608340000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608400000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608460000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 17966.2, "quote_volume": 331.463752, "trades": 7, "taker_buy_volume": 648.8, "taker_buy_quote": 11.976848}, {"ts": 1773608520000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608580000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608640000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608700000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608760000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 729.4, "quote_volume": 13.486606, "trades": 1, "taker_buy_volume": 729.4, "taker_buy_quote": 13.486606}, {"ts": 1773608820000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 748.5, "quote_volume": 13.839765, "trades": 1, "taker_buy_volume": 748.5, "taker_buy_quote": 13.839765}, {"ts": 1773608880000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 7277.2, "quote_volume": 134.571189, "trades": 4, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.15785}, {"ts": 1773608940000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 434.8, "quote_volume": 8.039452, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 8.039452}, {"ts": 1773609000000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609060000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609120000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 434.8, "quote_volume": 8.035104, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 8.035104}, {"ts": 1773609180000, "open": 0.01848, "high": 0.01848, "low": 0.01845, "close": 0.01845, "volume": 6059.9, "quote_volume": 111.877707, "trades": 7, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.112197}, {"ts": 1773609240000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 918.9, "quote_volume": 16.953705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609300000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609360000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609420000, "open": 0.01845, "high": 0.01847, "low": 0.01845, "close": 0.01847, "volume": 2160.5, "quote_volume": 39.881283, "trades": 4, "taker_buy_volume": 1462.3, "taker_buy_quote": 26.999493}, {"ts": 1773609480000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01844, "volume": 91474.2, "quote_volume": 1686.382947, "trades": 13, "taker_buy_volume": 2226.3, "taker_buy_quote": 41.052972}, {"ts": 1773609540000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609600000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609660000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609720000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609780000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 23071.2, "quote_volume": 426.311359, "trades": 7, "taker_buy_volume": 23071.2, "taker_buy_quote": 426.311359}, {"ts": 1773609840000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1467.4, "quote_volume": 27.117552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609900000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609960000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610020000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1902.2, "quote_volume": 35.1907, "trades": 4, "taker_buy_volume": 1902.2, "taker_buy_quote": 35.1907}, {"ts": 1773610080000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 970.6, "quote_volume": 17.946394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610140000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1135.1, "quote_volume": 20.976648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610200000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 656.7, "quote_volume": 12.142383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610260000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610320000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2154.4, "quote_volume": 39.839747, "trades": 2, "taker_buy_volume": 2154.4, "taker_buy_quote": 39.839747}, {"ts": 1773610380000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 430.1, "quote_volume": 7.95685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610440000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 986.6, "quote_volume": 18.266456, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 8.31548}, {"ts": 1773610500000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 2396.0, "quote_volume": 44.340282, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610560000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 5394.9, "quote_volume": 99.837556, "trades": 5, "taker_buy_volume": 3782.0, "taker_buy_quote": 70.00482}, {"ts": 1773610620000, "open": 0.01851, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 6142.0, "quote_volume": 113.73202, "trades": 4, "taker_buy_volume": 5550.6, "taker_buy_quote": 102.79112}, {"ts": 1773610680000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 483.9, "quote_volume": 8.966667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610740000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 5029.8, "quote_volume": 93.202194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610800000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610860000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610920000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610980000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611040000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 3793.6, "quote_volume": 70.317124, "trades": 4, "taker_buy_volume": 2982.6, "taker_buy_quote": 55.297404}, {"ts": 1773611100000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611160000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 521.3, "quote_volume": 9.675328, "trades": 1, "taker_buy_volume": 521.3, "taker_buy_quote": 9.675328}, {"ts": 1773611220000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 807.5, "quote_volume": 14.97105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611280000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611340000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611400000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611460000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611520000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 818.4, "quote_volume": 15.151929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611580000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 483.9, "quote_volume": 8.961828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611640000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 6584.9, "quote_volume": 122.06254, "trades": 6, "taker_buy_volume": 5509.6, "taker_buy_quote": 102.147984}, {"ts": 1773611700000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 2043.0, "quote_volume": 37.867542, "trades": 4, "taker_buy_volume": 1559.1, "taker_buy_quote": 28.905714}, {"ts": 1773611760000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1078.1, "quote_volume": 19.966412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611820000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 55922.7, "quote_volume": 1036.715901, "trades": 24, "taker_buy_volume": 46827.0, "taker_buy_quote": 868.17258}, {"ts": 1773611880000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 38677.9, "quote_volume": 717.088266, "trades": 22, "taker_buy_volume": 38677.9, "taker_buy_quote": 717.088266}, {"ts": 1773611940000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 14020.9, "quote_volume": 259.947486, "trades": 3, "taker_buy_volume": 14020.9, "taker_buy_quote": 259.947486}, {"ts": 1773612000000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01857, "volume": 19333.5, "quote_volume": 358.994051, "trades": 10, "taker_buy_volume": 18202.4, "taker_buy_quote": 338.000835}, {"ts": 1773612060000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612120000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612180000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 5950.1, "quote_volume": 110.612359, "trades": 4, "taker_buy_volume": 5950.1, "taker_buy_quote": 110.612359}, {"ts": 1773612240000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 6204.0, "quote_volume": 115.36967, "trades": 3, "taker_buy_volume": 6204.0, "taker_buy_quote": 115.36967}, {"ts": 1773612300000, "open": 0.0186, "high": 0.0186, "low": 0.01856, "close": 0.01856, "volume": 8130.6, "quote_volume": 151.066496, "trades": 4, "taker_buy_volume": 535.0, "taker_buy_quote": 9.951}, {"ts": 1773612360000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 537.6, "quote_volume": 9.977856, "trades": 1, "taker_buy_volume": 537.6, "taker_buy_quote": 9.977856}, {"ts": 1773612420000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 7701.4, "quote_volume": 142.783956, "trades": 7, "taker_buy_volume": 2519.6, "taker_buy_quote": 46.713384}, {"ts": 1773612480000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612540000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 5995.3, "quote_volume": 111.021058, "trades": 6, "taker_buy_volume": 594.9, "taker_buy_quote": 11.00565}, {"ts": 1773612600000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01851, "volume": 17183.0, "quote_volume": 318.088541, "trades": 6, "taker_buy_volume": 9680.0, "taker_buy_quote": 179.21285}, {"ts": 1773612660000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 6998.9, "quote_volume": 129.47965, "trades": 3, "taker_buy_volume": 923.9, "taker_buy_quote": 17.09215}, {"ts": 1773612720000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 9253.0, "quote_volume": 171.17782, "trades": 7, "taker_buy_volume": 6828.5, "taker_buy_quote": 126.334785}, {"ts": 1773612780000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 7606.1, "quote_volume": 140.697539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612840000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1027.9, "quote_volume": 19.01615, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 11.0593}, {"ts": 1773612900000, "open": 0.0185, "high": 0.0185, "low": 0.01845, "close": 0.01847, "volume": 40651.8, "quote_volume": 750.783302, "trades": 18, "taker_buy_volume": 434.8, "taker_buy_quote": 8.030756}, {"ts": 1773612960000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 2143.9, "quote_volume": 39.587263, "trades": 3, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.075043}, {"ts": 1773613020000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 6745.8, "quote_volume": 124.71934, "trades": 5, "taker_buy_volume": 6745.8, "taker_buy_quote": 124.71934}, {"ts": 1773613080000, "open": 0.01844, "high": 0.01844, "low": 0.01841, "close": 0.01841, "volume": 18058.5, "quote_volume": 332.801895, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613140000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 1081.1, "quote_volume": 19.913862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613200000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613260000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613320000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613380000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613440000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613500000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 12707.7, "quote_volume": 234.457065, "trades": 2, "taker_buy_volume": 12707.7, "taker_buy_quote": 234.457065}, {"ts": 1773613560000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613620000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 2706.5, "quote_volume": 49.934925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613680000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613740000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613800000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 434.8, "quote_volume": 8.030756, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 8.030756}, {"ts": 1773613860000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 432.4, "quote_volume": 8.003724, "trades": 1, "taker_buy_volume": 432.4, "taker_buy_quote": 8.003724}, {"ts": 1773613920000, "open": 0.01852, "high": 0.01856, "low": 0.01852, "close": 0.01853, "volume": 42327.6, "quote_volume": 784.474382, "trades": 17, "taker_buy_volume": 41413.6, "taker_buy_quote": 767.537962}, {"ts": 1773613980000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 383.3, "quote_volume": 7.09105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614040000, "open": 0.0185, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 7309.3, "quote_volume": 135.237604, "trades": 6, "taker_buy_volume": 6771.7, "taker_buy_quote": 125.292004}, {"ts": 1773614100000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614160000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614220000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 9947.2, "quote_volume": 184.382366, "trades": 6, "taker_buy_volume": 6677.1, "taker_buy_quote": 123.787413}, {"ts": 1773614280000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 5396.6, "quote_volume": 100.052964, "trades": 1, "taker_buy_volume": 5396.6, "taker_buy_quote": 100.052964}, {"ts": 1773614340000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614400000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614460000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614520000, "open": 0.01858, "high": 0.01858, "low": 0.01855, "close": 0.01858, "volume": 1672.5, "quote_volume": 31.057308, "trades": 3, "taker_buy_volume": 1081.1, "taker_buy_quote": 20.086838}, {"ts": 1773614580000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 1453.9, "quote_volume": 27.009161, "trades": 3, "taker_buy_volume": 1023.8, "taker_buy_quote": 19.022204}, {"ts": 1773614640000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 430.1, "quote_volume": 7.982656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614700000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 10858.8, "quote_volume": 201.960732, "trades": 4, "taker_buy_volume": 10858.8, "taker_buy_quote": 201.960732}, {"ts": 1773614760000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 6663.2, "quote_volume": 123.868888, "trades": 4, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.93425}, {"ts": 1773614820000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 20092.1, "quote_volume": 373.792481, "trades": 7, "taker_buy_volume": 14017.1, "taker_buy_quote": 260.797481}, {"ts": 1773614880000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 8856.3, "quote_volume": 164.82979, "trades": 6, "taker_buy_volume": 4296.3, "taker_buy_quote": 79.997106}, {"ts": 1773614940000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 489.3, "quote_volume": 9.10098, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 9.0489}, {"ts": 1773615000000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 6510.8, "quote_volume": 121.085681, "trades": 8, "taker_buy_volume": 4974.6, "taker_buy_quote": 92.527723}, {"ts": 1773615060000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1395.5, "quote_volume": 25.970255, "trades": 3, "taker_buy_volume": 967.7, "taker_buy_quote": 18.008897}, {"ts": 1773615120000, "open": 0.0186, "high": 0.01864, "low": 0.0186, "close": 0.01864, "volume": 110923.2, "quote_volume": 2065.737687, "trades": 16, "taker_buy_volume": 84382.6, "taker_buy_quote": 1571.363256}, {"ts": 1773615180000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 11338.5, "quote_volume": 211.057244, "trades": 3, "taker_buy_volume": 594.6, "taker_buy_quote": 11.05956}, {"ts": 1773615240000, "open": 0.01859, "high": 0.01859, "low": 0.01855, "close": 0.01855, "volume": 9802.5, "quote_volume": 182.026753, "trades": 9, "taker_buy_volume": 7642.5, "taker_buy_quote": 141.940683}, {"ts": 1773615300000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 918.9, "quote_volume": 17.068297, "trades": 2, "taker_buy_volume": 918.9, "taker_buy_quote": 17.068297}, {"ts": 1773615360000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 1107.2, "quote_volume": 20.566371, "trades": 2, "taker_buy_volume": 1107.2, "taker_buy_quote": 20.566371}, {"ts": 1773615420000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1440.5, "quote_volume": 26.76449, "trades": 2, "taker_buy_volume": 1440.5, "taker_buy_quote": 26.76449}, {"ts": 1773615480000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 2548.5, "quote_volume": 47.34029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615540000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 2488.7, "quote_volume": 46.218926, "trades": 3, "taker_buy_volume": 376.7, "taker_buy_quote": 6.999086}, {"ts": 1773615600000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 432.0, "quote_volume": 8.02656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615660000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1409.7, "quote_volume": 26.192226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615720000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615780000, "open": 0.01858, "high": 0.0186, "low": 0.01858, "close": 0.0186, "volume": 82762.8, "quote_volume": 1538.911259, "trades": 16, "taker_buy_volume": 70612.8, "taker_buy_quote": 1313.042759}, {"ts": 1773615840000, "open": 0.0186, "high": 0.01861, "low": 0.01858, "close": 0.01861, "volume": 10130.4, "quote_volume": 188.426095, "trades": 6, "taker_buy_volume": 3520.6, "taker_buy_quote": 65.494511}, {"ts": 1773615900000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1588.7, "quote_volume": 29.533933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615960000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1016.0, "quote_volume": 18.88744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616020000, "open": 0.01858, "high": 0.0186, "low": 0.01858, "close": 0.01859, "volume": 9400.9, "quote_volume": 174.772217, "trades": 8, "taker_buy_volume": 1376.4, "taker_buy_quote": 25.60104}, {"ts": 1773616080000, "open": 0.01859, "high": 0.0186, "low": 0.01858, "close": 0.01859, "volume": 30307.5, "quote_volume": 563.392235, "trades": 15, "taker_buy_volume": 8313.0, "taker_buy_quote": 154.598437}, {"ts": 1773616140000, "open": 0.01861, "high": 0.01862, "low": 0.0186, "close": 0.01861, "volume": 4653.6, "quote_volume": 86.602444, "trades": 6, "taker_buy_volume": 4116.0, "taker_buy_quote": 76.603084}, {"ts": 1773616200000, "open": 0.01861, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 1503.1, "quote_volume": 27.953439, "trades": 3, "taker_buy_volume": 540.5, "taker_buy_quote": 10.058705}, {"ts": 1773616260000, "open": 0.01859, "high": 0.01859, "low": 0.01856, "close": 0.01858, "volume": 2213.4, "quote_volume": 41.100218, "trades": 5, "taker_buy_volume": 334.0, "taker_buy_quote": 6.20572}, {"ts": 1773616320000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616380000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 4548.5, "quote_volume": 84.42016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616440000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 6075.0, "quote_volume": 112.752, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.752}, {"ts": 1773616500000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 7177.1, "quote_volume": 133.328492, "trades": 2, "taker_buy_volume": 7177.1, "taker_buy_quote": 133.328492}, {"ts": 1773616560000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616620000, "open": 0.01856, "high": 0.01856, "low": 0.01853, "close": 0.01855, "volume": 13359.3, "quote_volume": 247.753644, "trades": 10, "taker_buy_volume": 1320.7, "taker_buy_quote": 24.507327}, {"ts": 1773616680000, "open": 0.01853, "high": 0.01854, "low": 0.01851, "close": 0.01853, "volume": 19889.7, "quote_volume": 368.411788, "trades": 15, "taker_buy_volume": 4356.3, "taker_buy_quote": 80.711648}, {"ts": 1773616740000, "open": 0.01853, "high": 0.01854, "low": 0.01852, "close": 0.01854, "volume": 3145.9, "quote_volume": 58.310312, "trades": 6, "taker_buy_volume": 2608.3, "taker_buy_quote": 48.35396}, {"ts": 1773616800000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01854, "volume": 2815.3, "quote_volume": 52.185984, "trades": 6, "taker_buy_volume": 2331.4, "taker_buy_quote": 43.224156}, {"ts": 1773616860000, "open": 0.01852, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 20290.6, "quote_volume": 375.810715, "trades": 13, "taker_buy_volume": 6507.4, "taker_buy_quote": 120.577798}, {"ts": 1773616920000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 6853.2, "quote_volume": 126.846842, "trades": 7, "taker_buy_volume": 3672.6, "taker_buy_quote": 68.005742}, {"ts": 1773616980000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 5815.0, "quote_volume": 107.496011, "trades": 4, "taker_buy_volume": 5815.0, "taker_buy_quote": 107.496011}, {"ts": 1773617040000, "open": 0.01846, "high": 0.01847, "low": 0.01844, "close": 0.01847, "volume": 21442.7, "quote_volume": 395.729687, "trades": 9, "taker_buy_volume": 1467.4, "taker_buy_quote": 27.102878}, {"ts": 1773617100000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1032.6, "quote_volume": 19.092774, "trades": 2, "taker_buy_volume": 1032.6, "taker_buy_quote": 19.092774}, {"ts": 1773617160000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 978.3, "quote_volume": 18.088767, "trades": 3, "taker_buy_volume": 978.3, "taker_buy_quote": 18.088767}, {"ts": 1773617220000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 869.6, "quote_volume": 16.074556, "trades": 2, "taker_buy_volume": 869.6, "taker_buy_quote": 16.074556}, {"ts": 1773617280000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 489.1, "quote_volume": 9.038568, "trades": 1, "taker_buy_volume": 489.1, "taker_buy_quote": 9.038568}, {"ts": 1773617340000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617400000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617460000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1173.0, "quote_volume": 21.65358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617520000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617580000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617640000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617700000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 5414.1, "quote_volume": 100.052568, "trades": 1, "taker_buy_volume": 5414.1, "taker_buy_quote": 100.052568}, {"ts": 1773617760000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617820000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 738.2, "quote_volume": 13.6567, "trades": 1, "taker_buy_volume": 738.2, "taker_buy_quote": 13.6567}, {"ts": 1773617880000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 563.0, "quote_volume": 10.40424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617940000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 4163.9, "quote_volume": 77.052155, "trades": 4, "taker_buy_volume": 2889.4, "taker_buy_quote": 53.470838}, {"ts": 1773618000000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 9446.4, "quote_volume": 174.755123, "trades": 9, "taker_buy_volume": 9016.3, "taker_buy_quote": 166.798273}, {"ts": 1773618060000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1510.6, "quote_volume": 27.935885, "trades": 4, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1773618120000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 432.4, "quote_volume": 7.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618180000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 2054.0, "quote_volume": 38.04008, "trades": 4, "taker_buy_volume": 2054.0, "taker_buy_quote": 38.04008}, {"ts": 1773618240000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 540.5, "quote_volume": 10.01006, "trades": 1, "taker_buy_volume": 540.5, "taker_buy_quote": 10.01006}, {"ts": 1773618300000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1680.6, "quote_volume": 31.141518, "trades": 1, "taker_buy_volume": 1680.6, "taker_buy_quote": 31.141518}, {"ts": 1773618360000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618420000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 6306.1, "quote_volume": 116.792472, "trades": 4, "taker_buy_volume": 350.0, "taker_buy_quote": 6.4855}, {"ts": 1773618480000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 8872.1, "quote_volume": 164.20698, "trades": 5, "taker_buy_volume": 7313.0, "taker_buy_quote": 135.36363}, {"ts": 1773618540000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1075.3, "quote_volume": 19.89305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618600000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 18922.2, "quote_volume": 350.238094, "trades": 4, "taker_buy_volume": 17739.4, "taker_buy_quote": 328.356294}, {"ts": 1773618660000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1397.8, "quote_volume": 25.8593, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618720000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618780000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 537.6, "quote_volume": 9.950976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618840000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 2069.9, "quote_volume": 38.355247, "trades": 1, "taker_buy_volume": 2069.9, "taker_buy_quote": 38.355247}, {"ts": 1773618900000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 967.7, "quote_volume": 17.926105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618960000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619020000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619080000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619140000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1623.1, "quote_volume": 30.092274, "trades": 1, "taker_buy_volume": 1623.1, "taker_buy_quote": 30.092274}, {"ts": 1773619200000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 12150.0, "quote_volume": 225.747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619260000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 18225.0, "quote_volume": 338.55975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619320000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 12150.0, "quote_volume": 225.68625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619380000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619440000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 5571.8, "quote_volume": 103.412608, "trades": 1, "taker_buy_volume": 5571.8, "taker_buy_quote": 103.412608}, {"ts": 1773619500000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619560000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619620000, "open": 0.01858, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 47391.5, "quote_volume": 880.551733, "trades": 9, "taker_buy_volume": 8432.7, "taker_buy_quote": 156.703143}, {"ts": 1773619680000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 60453.8, "quote_volume": 1123.179033, "trades": 10, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.8735}, {"ts": 1773619740000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 1657.3, "quote_volume": 30.769106, "trades": 3, "taker_buy_volume": 480.9, "taker_buy_quote": 8.935122}, {"ts": 1773619800000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 15167.1, "quote_volume": 281.531547, "trades": 7, "taker_buy_volume": 9092.1, "taker_buy_quote": 168.779547}, {"ts": 1773619860000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 14534.4, "quote_volume": 269.467776, "trades": 7, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.6305}, {"ts": 1773619920000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 6044.0, "quote_volume": 112.149066, "trades": 3, "taker_buy_volume": 3286.6, "taker_buy_quote": 60.999296}, {"ts": 1773619980000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620040000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620100000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620160000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 6075.0, "quote_volume": 112.6305, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.6305}, {"ts": 1773620220000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 1577.6, "quote_volume": 29.256867, "trades": 2, "taker_buy_volume": 816.3, "taker_buy_quote": 15.142365}, {"ts": 1773620280000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 6564.5, "quote_volume": 121.493759, "trades": 3, "taker_buy_volume": 540.6, "taker_buy_quote": 10.0011}, {"ts": 1773620340000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2554.4, "quote_volume": 47.230856, "trades": 5, "taker_buy_volume": 2554.4, "taker_buy_quote": 47.230856}, {"ts": 1773620400000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1956.5, "quote_volume": 36.180576, "trades": 4, "taker_buy_volume": 1956.5, "taker_buy_quote": 36.180576}, {"ts": 1773620460000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 6321.0, "quote_volume": 116.87529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620520000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 597.8, "quote_volume": 11.053322, "trades": 1, "taker_buy_volume": 597.8, "taker_buy_quote": 11.053322}, {"ts": 1773620580000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1956.5, "quote_volume": 36.175685, "trades": 4, "taker_buy_volume": 1956.5, "taker_buy_quote": 36.175685}, {"ts": 1773620640000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1684.7, "quote_volume": 31.16695, "trades": 3, "taker_buy_volume": 1684.7, "taker_buy_quote": 31.16695}, {"ts": 1773620700000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1521.7, "quote_volume": 28.15145, "trades": 3, "taker_buy_volume": 1521.7, "taker_buy_quote": 28.15145}, {"ts": 1773620760000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2119.6, "quote_volume": 39.207165, "trades": 4, "taker_buy_volume": 2119.6, "taker_buy_quote": 39.207165}, {"ts": 1773620820000, "open": 0.01849, "high": 0.01855, "low": 0.01849, "close": 0.01851, "volume": 115646.9, "quote_volume": 2141.90068, "trades": 36, "taker_buy_volume": 74772.1, "taker_buy_quote": 1384.754316}, {"ts": 1773620880000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 47210.8, "quote_volume": 872.994356, "trades": 11, "taker_buy_volume": 8843.8, "taker_buy_quote": 163.582612}, {"ts": 1773620940000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1087.0, "quote_volume": 20.09863, "trades": 2, "taker_buy_volume": 1087.0, "taker_buy_quote": 20.09863}, {"ts": 1773621000000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1026.7, "quote_volume": 18.988574, "trades": 2, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1773621060000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1576.0, "quote_volume": 29.151109, "trades": 3, "taker_buy_volume": 1576.0, "taker_buy_quote": 29.151109}, {"ts": 1773621120000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 7180.6, "quote_volume": 132.882745, "trades": 5, "taker_buy_volume": 5621.4, "taker_buy_quote": 104.047223}, {"ts": 1773621180000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2060.6, "quote_volume": 38.116799, "trades": 4, "taker_buy_volume": 1630.5, "taker_buy_quote": 30.16425}, {"ts": 1773621240000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 5633.2, "quote_volume": 104.198465, "trades": 5, "taker_buy_volume": 4059.7, "taker_buy_quote": 75.10445}, {"ts": 1773621300000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1075.3, "quote_volume": 19.89305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621360000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 1561.4, "quote_volume": 28.896698, "trades": 3, "taker_buy_volume": 539.9, "taker_buy_quote": 9.998948}, {"ts": 1773621420000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 918.7, "quote_volume": 16.99595, "trades": 2, "taker_buy_volume": 434.8, "taker_buy_quote": 8.0438}, {"ts": 1773621480000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1353.7, "quote_volume": 25.039126, "trades": 3, "taker_buy_volume": 434.8, "taker_buy_quote": 8.0438}, {"ts": 1773621540000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2164.1, "quote_volume": 40.03585, "trades": 4, "taker_buy_volume": 543.5, "taker_buy_quote": 10.05475}, {"ts": 1773621600000, "open": 0.0185, "high": 0.0185, "low": 0.01847, "close": 0.01848, "volume": 18332.1, "quote_volume": 338.622088, "trades": 7, "taker_buy_volume": 5641.6, "taker_buy_quote": 104.223148}, {"ts": 1773621660000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1086.9, "quote_volume": 20.085912, "trades": 3, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.085912}, {"ts": 1773621720000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2478.3, "quote_volume": 45.83355, "trades": 3, "taker_buy_volume": 978.3, "taker_buy_quote": 18.09855}, {"ts": 1773621780000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2546.1, "quote_volume": 47.09315, "trades": 5, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.15785}, {"ts": 1773621840000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2386.6, "quote_volume": 44.1331, "trades": 2, "taker_buy_volume": 486.6, "taker_buy_quote": 9.0021}, {"ts": 1773621900000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1195.6, "quote_volume": 22.1186, "trades": 2, "taker_buy_volume": 1195.6, "taker_buy_quote": 22.1186}, {"ts": 1773621960000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 864.9, "quote_volume": 15.996349, "trades": 2, "taker_buy_volume": 434.8, "taker_buy_quote": 8.0438}, {"ts": 1773622020000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1968.9, "quote_volume": 36.418736, "trades": 3, "taker_buy_volume": 1377.5, "taker_buy_quote": 25.48375}, {"ts": 1773622080000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 2006.2, "quote_volume": 37.116377, "trades": 4, "taker_buy_volume": 1576.1, "taker_buy_quote": 29.163828}, {"ts": 1773622140000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 6612.6, "quote_volume": 122.327724, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.3875}, {"ts": 1773622200000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 2223.0, "quote_volume": 41.126639, "trades": 4, "taker_buy_volume": 1739.1, "taker_buy_quote": 32.179328}, {"ts": 1773622260000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 1954.2, "quote_volume": 36.167918, "trades": 4, "taker_buy_volume": 1521.8, "taker_buy_quote": 28.168518}, {"ts": 1773622320000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 9296.2, "quote_volume": 172.00699, "trades": 4, "taker_buy_volume": 8701.2, "taker_buy_quote": 160.99949}, {"ts": 1773622380000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622440000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 591.4, "quote_volume": 10.958642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622500000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 1559.1, "quote_volume": 28.879908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622560000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 1397.9, "quote_volume": 25.893409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622620000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01854, "volume": 2228.4, "quote_volume": 41.309938, "trades": 4, "taker_buy_volume": 615.5, "taker_buy_quote": 11.417525}, {"ts": 1773622680000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 1451.6, "quote_volume": 26.908363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622740000, "open": 0.01855, "high": 0.01857, "low": 0.01855, "close": 0.01856, "volume": 10049.0, "quote_volume": 186.511411, "trades": 4, "taker_buy_volume": 5918.7, "taker_buy_quote": 109.853043}, {"ts": 1773622800000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622860000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 2147.8, "quote_volume": 39.846043, "trades": 4, "taker_buy_volume": 972.9, "taker_buy_quote": 18.057024}, {"ts": 1773622920000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 1409.2, "quote_volume": 26.130982, "trades": 3, "taker_buy_volume": 925.3, "taker_buy_quote": 17.164315}, {"ts": 1773622980000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 4304.6, "quote_volume": 79.807284, "trades": 1, "taker_buy_volume": 4304.6, "taker_buy_quote": 79.807284}, {"ts": 1773623040000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 30181.8, "quote_volume": 559.273055, "trades": 7, "taker_buy_volume": 22214.2, "taker_buy_quote": 411.629126}, {"ts": 1773623100000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1056.9, "quote_volume": 19.584357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623160000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623220000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 595.7, "quote_volume": 11.038321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623280000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 859.9, "quote_volume": 15.942546, "trades": 1, "taker_buy_volume": 859.9, "taker_buy_quote": 15.942546}, {"ts": 1773623340000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 972.9, "quote_volume": 18.027837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623400000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623460000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623520000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 1943.3, "quote_volume": 36.023943, "trades": 4, "taker_buy_volume": 1459.4, "taker_buy_quote": 27.057276}, {"ts": 1773623580000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 5703.3, "quote_volume": 105.682149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623640000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1402.4, "quote_volume": 25.972448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623700000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 2467.5, "quote_volume": 45.713098, "trades": 5, "taker_buy_volume": 1499.8, "taker_buy_quote": 27.791294}, {"ts": 1773623760000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 591.4, "quote_volume": 10.952728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623820000, "open": 0.01853, "high": 0.01854, "low": 0.01852, "close": 0.01854, "volume": 8620.6, "quote_volume": 159.743131, "trades": 6, "taker_buy_volume": 7276.5, "taker_buy_quote": 134.84556}, {"ts": 1773623880000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 483.9, "quote_volume": 8.966667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623940000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01854, "volume": 2924.9, "quote_volume": 54.231246, "trades": 5, "taker_buy_volume": 1527.0, "taker_buy_quote": 28.319019}, {"ts": 1773624000000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624060000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 312.9, "quote_volume": 5.807424, "trades": 1, "taker_buy_volume": 312.9, "taker_buy_quote": 5.807424}, {"ts": 1773624120000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624180000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 24421.6, "quote_volume": 453.346726, "trades": 12, "taker_buy_volume": 14258.0, "taker_buy_quote": 264.64956}, {"ts": 1773624240000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 2159.2, "quote_volume": 40.07478, "trades": 4, "taker_buy_volume": 1081.0, "taker_buy_quote": 20.07417}, {"ts": 1773624300000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 9420.8, "quote_volume": 174.883506, "trades": 2, "taker_buy_volume": 9420.8, "taker_buy_quote": 174.883506}, {"ts": 1773624360000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 28879.0, "quote_volume": 535.952153, "trades": 8, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.752}, {"ts": 1773624420000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 1258.3, "quote_volume": 23.336089, "trades": 2, "taker_buy_volume": 720.7, "taker_buy_quote": 13.368985}, {"ts": 1773624480000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624540000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624600000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 3428.8, "quote_volume": 63.569952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624660000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 3664.9, "quote_volume": 67.843354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624720000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 1456.9, "quote_volume": 26.95265, "trades": 3, "taker_buy_volume": 489.1, "taker_buy_quote": 9.04835}, {"ts": 1773624780000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 1081.1, "quote_volume": 19.994974, "trades": 2, "taker_buy_volume": 543.5, "taker_buy_quote": 10.05475}, {"ts": 1773624840000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 1673.0, "quote_volume": 30.945124, "trades": 3, "taker_buy_volume": 597.8, "taker_buy_quote": 11.0593}, {"ts": 1773624900000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1559.1, "quote_volume": 28.84335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624960000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 967.8, "quote_volume": 17.909139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625020000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 625.5, "quote_volume": 11.578005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625080000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 752.0, "quote_volume": 13.92704, "trades": 1, "taker_buy_volume": 752.0, "taker_buy_quote": 13.92704}, {"ts": 1773625140000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625200000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 7301.0, "quote_volume": 135.14151, "trades": 2, "taker_buy_volume": 1226.0, "taker_buy_quote": 22.69326}, {"ts": 1773625260000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 3682.4, "quote_volume": 68.1244, "trades": 4, "taker_buy_volume": 597.8, "taker_buy_quote": 11.0593}, {"ts": 1773625320000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 2935.5, "quote_volume": 54.356858, "trades": 2, "taker_buy_volume": 2505.4, "taker_buy_quote": 46.400008}, {"ts": 1773625380000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625440000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1027.0, "quote_volume": 19.00977, "trades": 2, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.00977}, {"ts": 1773625500000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 2151.1, "quote_volume": 39.806646, "trades": 4, "taker_buy_volume": 1129.6, "taker_buy_quote": 20.908896}, {"ts": 1773625560000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 1619.0, "quote_volume": 29.962851, "trades": 3, "taker_buy_volume": 1135.1, "taker_buy_quote": 21.010701}, {"ts": 1773625620000, "open": 0.0185, "high": 0.01855, "low": 0.0185, "close": 0.01855, "volume": 29081.7, "quote_volume": 538.918185, "trades": 12, "taker_buy_volume": 28487.1, "taker_buy_quote": 527.918085}, {"ts": 1773625680000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1021.5, "quote_volume": 18.93861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625740000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 707.8, "quote_volume": 13.122612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625800000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625860000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625920000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625980000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 6031.2, "quote_volume": 111.999384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626040000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 30970.9, "quote_volume": 575.113451, "trades": 12, "taker_buy_volume": 28870.8, "taker_buy_quote": 536.130756}, {"ts": 1773626100000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 18178.8, "quote_volume": 337.48566, "trades": 13, "taker_buy_volume": 1729.7, "taker_buy_quote": 32.114583}, {"ts": 1773626160000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 2421.7, "quote_volume": 44.926859, "trades": 5, "taker_buy_volume": 432.4, "taker_buy_quote": 8.025344}, {"ts": 1773626220000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 2798.9, "quote_volume": 51.925541, "trades": 5, "taker_buy_volume": 594.6, "taker_buy_quote": 11.035776}, {"ts": 1773626280000, "open": 0.01855, "high": 0.01856, "low": 0.01854, "close": 0.01855, "volume": 2801.0, "quote_volume": 51.959114, "trades": 6, "taker_buy_volume": 973.0, "taker_buy_quote": 18.054015}, {"ts": 1773626340000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 13048.9, "quote_volume": 241.92123, "trades": 7, "taker_buy_volume": 1675.6, "taker_buy_quote": 31.065624}, {"ts": 1773626400000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 11994.0, "quote_volume": 222.263955, "trades": 9, "taker_buy_volume": 1513.5, "taker_buy_quote": 28.06029}, {"ts": 1773626460000, "open": 0.01853, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 2534.6, "quote_volume": 46.95806, "trades": 5, "taker_buy_volume": 1459.4, "taker_buy_quote": 27.03998}, {"ts": 1773626520000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 23742.1, "quote_volume": 439.745263, "trades": 7, "taker_buy_volume": 22774.3, "taker_buy_quote": 421.831285}, {"ts": 1773626580000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 2688.1, "quote_volume": 49.789526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626640000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 3129.2, "quote_volume": 58.025154, "trades": 6, "taker_buy_volume": 2053.9, "taker_buy_quote": 38.099845}, {"ts": 1773626700000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01854, "volume": 2640.3, "quote_volume": 48.956059, "trades": 5, "taker_buy_volume": 1081.1, "taker_buy_quote": 20.054405}, {"ts": 1773626760000, "open": 0.01854, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 2589.0, "quote_volume": 48.006029, "trades": 5, "taker_buy_volume": 1567.5, "taker_buy_quote": 29.07172}, {"ts": 1773626820000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 3449.0, "quote_volume": 63.970945, "trades": 7, "taker_buy_volume": 1783.7, "taker_buy_quote": 33.096283}, {"ts": 1773626880000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 2427.2, "quote_volume": 45.014882, "trades": 5, "taker_buy_volume": 1459.4, "taker_buy_quote": 27.07187}, {"ts": 1773626940000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 9008.5, "quote_volume": 166.917828, "trades": 9, "taker_buy_volume": 540.5, "taker_buy_quote": 10.015465}, {"ts": 1773627000000, "open": 0.01852, "high": 0.01853, "low": 0.01851, "close": 0.01852, "volume": 9094.4, "quote_volume": 168.424016, "trades": 7, "taker_buy_volume": 1621.6, "taker_buy_quote": 30.037437}, {"ts": 1773627060000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 1941.0, "quote_volume": 35.93818, "trades": 4, "taker_buy_volume": 1027.0, "taker_buy_quote": 19.02004}, {"ts": 1773627120000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 1829.7, "quote_volume": 33.88126, "trades": 4, "taker_buy_volume": 1351.3, "taker_buy_quote": 25.026076}, {"ts": 1773627180000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1023.9, "quote_volume": 18.962628, "trades": 2, "taker_buy_volume": 1023.9, "taker_buy_quote": 18.962628}, {"ts": 1773627240000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1694.3, "quote_volume": 31.378436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627300000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 17416.0, "quote_volume": 322.71848, "trades": 3, "taker_buy_volume": 17416.0, "taker_buy_quote": 322.71848}, {"ts": 1773627360000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 13323.7, "quote_volume": 246.585354, "trades": 11, "taker_buy_volume": 594.6, "taker_buy_quote": 11.011992}, {"ts": 1773627420000, "open": 0.0185, "high": 0.0185, "low": 0.01847, "close": 0.01848, "volume": 87203.1, "quote_volume": 1611.073845, "trades": 13, "taker_buy_volume": 2656.0, "taker_buy_quote": 49.104618}, {"ts": 1773627480000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 23543.5, "quote_volume": 435.43388, "trades": 5, "taker_buy_volume": 23543.5, "taker_buy_quote": 435.43388}, {"ts": 1773627540000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 967.7, "quote_volume": 17.90245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627600000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 430.1, "quote_volume": 7.952549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627660000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627720000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627780000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 978.3, "quote_volume": 18.09855, "trades": 2, "taker_buy_volume": 978.3, "taker_buy_quote": 18.09855}, {"ts": 1773627840000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2228.2, "quote_volume": 41.2217, "trades": 4, "taker_buy_volume": 2228.2, "taker_buy_quote": 41.2217}, {"ts": 1773627900000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1086.9, "quote_volume": 20.10765, "trades": 2, "taker_buy_volume": 1086.9, "taker_buy_quote": 20.10765}, {"ts": 1773627960000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 36397.3, "quote_volume": 672.878912, "trades": 15, "taker_buy_volume": 6289.7, "taker_buy_quote": 116.317206}, {"ts": 1773628020000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 11340.8, "quote_volume": 209.731403, "trades": 7, "taker_buy_volume": 10076.1, "taker_buy_quote": 186.3471}, {"ts": 1773628080000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2330.5, "quote_volume": 43.090945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628140000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628200000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628260000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 922.1, "quote_volume": 17.040408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628320000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 20719.4, "quote_volume": 383.241706, "trades": 8, "taker_buy_volume": 18557.3, "taker_buy_quote": 343.264477}, {"ts": 1773628380000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 3138.3, "quote_volume": 58.05855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628440000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 4585.5, "quote_volume": 84.88247, "trades": 6, "taker_buy_volume": 918.9, "taker_buy_quote": 17.013704}, {"ts": 1773628500000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 7956.7, "quote_volume": 147.269915, "trades": 5, "taker_buy_volume": 6075.0, "taker_buy_quote": 112.44825}, {"ts": 1773628560000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1085.7, "quote_volume": 20.08545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628620000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1944.0, "quote_volume": 35.98344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628680000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 430.1, "quote_volume": 7.961151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628740000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 2475.4, "quote_volume": 45.823978, "trades": 5, "taker_buy_volume": 432.4, "taker_buy_quote": 8.008048}, {"ts": 1773628800000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 537.6, "quote_volume": 9.9456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628860000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628920000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628980000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629040000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 529.4, "quote_volume": 9.815076, "trades": 1, "taker_buy_volume": 529.4, "taker_buy_quote": 9.815076}, {"ts": 1773629100000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629160000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629220000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 558.1, "quote_volume": 10.347174, "trades": 1, "taker_buy_volume": 558.1, "taker_buy_quote": 10.347174}, {"ts": 1773629280000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629340000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629400000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1477.6, "quote_volume": 27.40948, "trades": 1, "taker_buy_volume": 1477.6, "taker_buy_quote": 27.40948}, {"ts": 1773629460000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629520000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629580000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629640000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629700000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629760000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 499.9, "quote_volume": 9.288142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629820000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1682.5, "quote_volume": 31.26085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629880000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629940000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630000000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 437.8, "quote_volume": 8.134324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630060000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3890.4, "quote_volume": 72.244728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630120000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630180000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630240000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630300000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630360000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630420000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630480000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630540000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 2692.5, "quote_volume": 50.02665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630600000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630660000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630720000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 1077.9, "quote_volume": 20.032247, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 9.044035}, {"ts": 1773630780000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 327.5, "quote_volume": 6.08495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630840000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630900000, "open": 0.01858, "high": 0.01859, "low": 0.01857, "close": 0.01858, "volume": 33575.0, "quote_volume": 623.772, "trades": 6, "taker_buy_volume": 33575.0, "taker_buy_quote": 623.772}, {"ts": 1773630960000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 26836.6, "quote_volume": 499.197376, "trades": 8, "taker_buy_volume": 25591.4, "taker_buy_quote": 476.049108}, {"ts": 1773631020000, "open": 0.01861, "high": 0.01861, "low": 0.01858, "close": 0.01859, "volume": 6201.3, "quote_volume": 115.287058, "trades": 3, "taker_buy_volume": 5717.4, "taker_buy_quote": 106.296196}, {"ts": 1773631080000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631140000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631200000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 1297.9, "quote_volume": 24.132285, "trades": 3, "taker_buy_volume": 1297.9, "taker_buy_quote": 24.132285}, {"ts": 1773631260000, "open": 0.0186, "high": 0.01863, "low": 0.01859, "close": 0.01863, "volume": 45835.0, "quote_volume": 853.537929, "trades": 18, "taker_buy_volume": 44016.8, "taker_buy_quote": 819.710853}, {"ts": 1773631320000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 909.1, "quote_volume": 16.918351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631380000, "open": 0.01861, "high": 0.01864, "low": 0.0186, "close": 0.01864, "volume": 66546.2, "quote_volume": 1239.363759, "trades": 23, "taker_buy_volume": 53533.1, "taker_buy_quote": 996.873384}, {"ts": 1773631440000, "open": 0.01865, "high": 0.0187, "low": 0.01864, "close": 0.01864, "volume": 348401.9, "quote_volume": 6502.840105, "trades": 67, "taker_buy_volume": 189558.6, "taker_buy_quote": 3539.544071}, {"ts": 1773631500000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 3342.4, "quote_volume": 62.33576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631560000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1654.4, "quote_volume": 30.85456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631620000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631680000, "open": 0.01866, "high": 0.01868, "low": 0.01865, "close": 0.01867, "volume": 115191.0, "quote_volume": 2150.535978, "trades": 23, "taker_buy_volume": 96024.7, "taker_buy_quote": 1792.780733}, {"ts": 1773631740000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631800000, "open": 0.0187, "high": 0.01873, "low": 0.0187, "close": 0.01873, "volume": 2726.6, "quote_volume": 51.059456, "trades": 3, "taker_buy_volume": 2726.6, "taker_buy_quote": 51.059456}, {"ts": 1773631860000, "open": 0.01873, "high": 0.01874, "low": 0.01873, "close": 0.01874, "volume": 909.1, "quote_volume": 17.032256, "trades": 2, "taker_buy_volume": 909.1, "taker_buy_quote": 17.032256}, {"ts": 1773631920000, "open": 0.01873, "high": 0.01876, "low": 0.01873, "close": 0.01874, "volume": 72584.5, "quote_volume": 1360.422292, "trades": 14, "taker_buy_volume": 4854.8, "taker_buy_quote": 90.978952}, {"ts": 1773631980000, "open": 0.01878, "high": 0.0188, "low": 0.01876, "close": 0.01879, "volume": 97097.0, "quote_volume": 1824.296032, "trades": 21, "taker_buy_volume": 23374.3, "taker_buy_quote": 439.161751}, {"ts": 1773632040000, "open": 0.0188, "high": 0.01883, "low": 0.0188, "close": 0.0188, "volume": 33042.7, "quote_volume": 621.63104, "trades": 12, "taker_buy_volume": 17568.5, "taker_buy_quote": 330.609782}, {"ts": 1773632100000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 974.6, "quote_volume": 18.332226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632160000, "open": 0.01879, "high": 0.01882, "low": 0.01879, "close": 0.01881, "volume": 21434.6, "quote_volume": 402.934731, "trades": 9, "taker_buy_volume": 19990.7, "taker_buy_quote": 375.774972}, {"ts": 1773632220000, "open": 0.01883, "high": 0.01884, "low": 0.01882, "close": 0.01884, "volume": 23628.8, "quote_volume": 444.923619, "trades": 10, "taker_buy_volume": 6623.3, "taker_buy_quote": 124.720789}, {"ts": 1773632280000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 2652.5, "quote_volume": 49.999625, "trades": 1, "taker_buy_volume": 2652.5, "taker_buy_quote": 49.999625}, {"ts": 1773632340000, "open": 0.01883, "high": 0.01883, "low": 0.01881, "close": 0.01881, "volume": 39243.0, "quote_volume": 738.37089, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632400000, "open": 0.01881, "high": 0.01881, "low": 0.01874, "close": 0.01874, "volume": 42038.2, "quote_volume": 789.580247, "trades": 18, "taker_buy_volume": 17146.6, "taker_buy_quote": 322.183148}, {"ts": 1773632460000, "open": 0.01876, "high": 0.01879, "low": 0.01876, "close": 0.01879, "volume": 815.5, "quote_volume": 15.310633, "trades": 2, "taker_buy_volume": 815.5, "taker_buy_quote": 15.310633}, {"ts": 1773632520000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632580000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632640000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632700000, "open": 0.01875, "high": 0.01875, "low": 0.01874, "close": 0.01874, "volume": 2388.1, "quote_volume": 44.774167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632760000, "open": 0.01874, "high": 0.01874, "low": 0.01872, "close": 0.01872, "volume": 10032.0, "quote_volume": 187.984767, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632820000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 1525.5, "quote_volume": 28.572615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632880000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 18994.5, "quote_volume": 355.387095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632940000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633000000, "open": 0.01872, "high": 0.01874, "low": 0.01872, "close": 0.01872, "volume": 42949.6, "quote_volume": 804.245548, "trades": 9, "taker_buy_volume": 34452.6, "taker_buy_quote": 645.181708}, {"ts": 1773633060000, "open": 0.01871, "high": 0.01875, "low": 0.01871, "close": 0.01875, "volume": 18214.5, "quote_volume": 340.978133, "trades": 5, "taker_buy_volume": 16719.2, "taker_buy_quote": 313.00107}, {"ts": 1773633120000, "open": 0.01876, "high": 0.01876, "low": 0.01874, "close": 0.01874, "volume": 5115.9, "quote_volume": 95.912551, "trades": 8, "taker_buy_volume": 1550.8, "taker_buy_quote": 29.093008}, {"ts": 1773633180000, "open": 0.01874, "high": 0.01876, "low": 0.01874, "close": 0.01874, "volume": 2825.3, "quote_volume": 52.96965, "trades": 5, "taker_buy_volume": 1176.4, "taker_buy_quote": 22.069264}, {"ts": 1773633240000, "open": 0.01876, "high": 0.01876, "low": 0.01875, "close": 0.01875, "volume": 1263.8, "quote_volume": 23.704101, "trades": 3, "taker_buy_volume": 785.1, "taker_buy_quote": 14.728476}, {"ts": 1773633300000, "open": 0.01875, "high": 0.01876, "low": 0.01874, "close": 0.01876, "volume": 2459.9, "quote_volume": 46.133846, "trades": 5, "taker_buy_volume": 1550.8, "taker_buy_quote": 29.093008}, {"ts": 1773633360000, "open": 0.01875, "high": 0.01876, "low": 0.01874, "close": 0.01874, "volume": 5637.9, "quote_volume": 105.711217, "trades": 9, "taker_buy_volume": 1123.0, "taker_buy_quote": 21.06748}, {"ts": 1773633420000, "open": 0.01876, "high": 0.01876, "low": 0.01875, "close": 0.01875, "volume": 2505.4, "quote_volume": 46.986411, "trades": 5, "taker_buy_volume": 1016.1, "taker_buy_quote": 19.062036}, {"ts": 1773633480000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 1637.2, "quote_volume": 30.730244, "trades": 4, "taker_buy_volume": 1637.2, "taker_buy_quote": 30.730244}, {"ts": 1773633540000, "open": 0.01877, "high": 0.01877, "low": 0.01876, "close": 0.01876, "volume": 3069.5, "quote_volume": 57.594515, "trades": 3, "taker_buy_volume": 1069.5, "taker_buy_quote": 20.074515}, {"ts": 1773633600000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 962.6, "quote_volume": 18.068002, "trades": 2, "taker_buy_volume": 962.6, "taker_buy_quote": 18.068002}, {"ts": 1773633660000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 1925.0, "quote_volume": 36.137598, "trades": 4, "taker_buy_volume": 1925.0, "taker_buy_quote": 36.137598}, {"ts": 1773633720000, "open": 0.01876, "high": 0.01877, "low": 0.01876, "close": 0.01877, "volume": 2887.6, "quote_volume": 54.19437, "trades": 6, "taker_buy_volume": 2887.6, "taker_buy_quote": 54.19437}, {"ts": 1773633780000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 1550.7, "quote_volume": 29.106639, "trades": 3, "taker_buy_volume": 1550.7, "taker_buy_quote": 29.106639}, {"ts": 1773633840000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633900000, "open": 0.01876, "high": 0.01877, "low": 0.01876, "close": 0.01877, "volume": 6151.8, "quote_volume": 115.439737, "trades": 4, "taker_buy_volume": 3196.9, "taker_buy_quote": 60.005813}, {"ts": 1773633960000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634020000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 812.9, "quote_volume": 15.250004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634080000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634140000, "open": 0.01881, "high": 0.01882, "low": 0.0188, "close": 0.0188, "volume": 16547.5, "quote_volume": 311.344034, "trades": 8, "taker_buy_volume": 16018.4, "taker_buy_quote": 301.391663}, {"ts": 1773634200000, "open": 0.0188, "high": 0.01882, "low": 0.01879, "close": 0.01882, "volume": 2987.1, "quote_volume": 56.160734, "trades": 6, "taker_buy_volume": 1604.2, "taker_buy_quote": 30.170724}, {"ts": 1773634260000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.0188, "volume": 2555.4, "quote_volume": 48.050076, "trades": 5, "taker_buy_volume": 427.8, "taker_buy_quote": 8.051196}, {"ts": 1773634320000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.01881, "volume": 2345.7, "quote_volume": 44.096023, "trades": 5, "taker_buy_volume": 1016.0, "taker_buy_quote": 19.11096}, {"ts": 1773634380000, "open": 0.01881, "high": 0.01881, "low": 0.01878, "close": 0.0188, "volume": 6488.5, "quote_volume": 121.945777, "trades": 8, "taker_buy_volume": 909.1, "taker_buy_quote": 17.100171}, {"ts": 1773634440000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 2561.4, "quote_volume": 48.195442, "trades": 5, "taker_buy_volume": 1550.8, "taker_buy_quote": 29.186056}, {"ts": 1773634500000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 3086.5, "quote_volume": 58.073037, "trades": 6, "taker_buy_volume": 1597.2, "taker_buy_quote": 30.059304}, {"ts": 1773634560000, "open": 0.01881, "high": 0.01883, "low": 0.01881, "close": 0.01883, "volume": 4374.7, "quote_volume": 82.334013, "trades": 6, "taker_buy_volume": 1777.5, "taker_buy_quote": 33.463219}, {"ts": 1773634620000, "open": 0.01883, "high": 0.01883, "low": 0.01881, "close": 0.01881, "volume": 2244.0, "quote_volume": 42.225753, "trades": 5, "taker_buy_volume": 1185.8, "taker_buy_quote": 22.321011}, {"ts": 1773634680000, "open": 0.0188, "high": 0.01882, "low": 0.01878, "close": 0.01881, "volume": 28805.9, "quote_volume": 541.68253, "trades": 19, "taker_buy_volume": 22004.2, "taker_buy_quote": 413.815307}, {"ts": 1773634740000, "open": 0.01883, "high": 0.01883, "low": 0.01881, "close": 0.01881, "volume": 12974.8, "quote_volume": 244.213139, "trades": 13, "taker_buy_volume": 7683.8, "taker_buy_quote": 144.645514}, {"ts": 1773634800000, "open": 0.01881, "high": 0.01885, "low": 0.01881, "close": 0.01883, "volume": 8418.6, "quote_volume": 158.560018, "trades": 12, "taker_buy_volume": 6408.0, "taker_buy_quote": 120.73005}, {"ts": 1773634860000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 320.7, "quote_volume": 6.035574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634920000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634980000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 8818.0, "quote_volume": 165.86658, "trades": 2, "taker_buy_volume": 8818.0, "taker_buy_quote": 165.86658}, {"ts": 1773635040000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 7715.1, "quote_volume": 145.059248, "trades": 4, "taker_buy_volume": 7133.1, "taker_buy_quote": 134.117648}, {"ts": 1773635100000, "open": 0.01881, "high": 0.01881, "low": 0.01878, "close": 0.01878, "volume": 2383.8, "quote_volume": 44.82126, "trades": 5, "taker_buy_volume": 1537.2, "taker_buy_quote": 28.909413}, {"ts": 1773635160000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01878, "volume": 10146.3, "quote_volume": 190.543281, "trades": 7, "taker_buy_volume": 9299.7, "taker_buy_quote": 174.648366}, {"ts": 1773635220000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 534.8, "quote_volume": 10.05424, "trades": 1, "taker_buy_volume": 534.8, "taker_buy_quote": 10.05424}, {"ts": 1773635280000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.0188, "volume": 3076.1, "quote_volume": 57.816752, "trades": 6, "taker_buy_volume": 2673.8, "taker_buy_quote": 50.261558}, {"ts": 1773635340000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.01881, "volume": 6007.0, "quote_volume": 112.936975, "trades": 6, "taker_buy_volume": 4996.4, "taker_buy_quote": 93.943014}, {"ts": 1773635400000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01881, "volume": 2559.3, "quote_volume": 48.142623, "trades": 5, "taker_buy_volume": 1176.4, "taker_buy_quote": 22.139848}, {"ts": 1773635460000, "open": 0.01882, "high": 0.01882, "low": 0.01879, "close": 0.01881, "volume": 2773.7, "quote_volume": 52.161089, "trades": 6, "taker_buy_volume": 1497.2, "taker_buy_quote": 28.167144}, {"ts": 1773635520000, "open": 0.01881, "high": 0.01881, "low": 0.01879, "close": 0.0188, "volume": 2508.4, "quote_volume": 47.159547, "trades": 5, "taker_buy_volume": 1604.2, "taker_buy_quote": 30.164842}, {"ts": 1773635580000, "open": 0.01881, "high": 0.01881, "low": 0.01879, "close": 0.0188, "volume": 2981.7, "quote_volume": 56.050672, "trades": 6, "taker_buy_volume": 588.2, "taker_buy_quote": 11.064042}, {"ts": 1773635640000, "open": 0.01879, "high": 0.01882, "low": 0.01879, "close": 0.0188, "volume": 3087.6, "quote_volume": 58.041081, "trades": 6, "taker_buy_volume": 481.3, "taker_buy_quote": 9.058066}, {"ts": 1773635700000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.01881, "volume": 6902.5, "quote_volume": 129.717204, "trades": 7, "taker_buy_volume": 5519.6, "taker_buy_quote": 103.728258}, {"ts": 1773635760000, "open": 0.01881, "high": 0.01883, "low": 0.0188, "close": 0.01882, "volume": 39036.5, "quote_volume": 734.834985, "trades": 14, "taker_buy_volume": 33900.3, "taker_buy_quote": 638.181275}, {"ts": 1773635820000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 2655.1, "quote_volume": 49.942431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635880000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 582.0, "quote_volume": 10.95906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635940000, "open": 0.01884, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 2601.0, "quote_volume": 49.003957, "trades": 5, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.074158}, {"ts": 1773636000000, "open": 0.01883, "high": 0.01885, "low": 0.01883, "close": 0.01885, "volume": 2862.2, "quote_volume": 53.914374, "trades": 6, "taker_buy_volume": 957.4, "taker_buy_quote": 18.04699}, {"ts": 1773636060000, "open": 0.01885, "high": 0.01885, "low": 0.01884, "close": 0.01884, "volume": 2766.2, "quote_volume": 52.137579, "trades": 3, "taker_buy_volume": 531.9, "taker_buy_quote": 10.026315}, {"ts": 1773636120000, "open": 0.01884, "high": 0.01884, "low": 0.01881, "close": 0.01882, "volume": 5540.5, "quote_volume": 104.333945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636180000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636240000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636300000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636360000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636420000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636480000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 1537.2, "quote_volume": 28.949208, "trades": 3, "taker_buy_volume": 955.2, "taker_buy_quote": 17.995968}, {"ts": 1773636540000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 1923.2, "quote_volume": 36.23732, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.26}, {"ts": 1773636600000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01885, "volume": 2068.8, "quote_volume": 38.987306, "trades": 4, "taker_buy_volume": 1061.0, "taker_buy_quote": 19.99985}, {"ts": 1773636660000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01884, "volume": 12138.9, "quote_volume": 228.661746, "trades": 7, "taker_buy_volume": 1965.8, "taker_buy_quote": 37.041523}, {"ts": 1773636720000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01884, "volume": 29400.6, "quote_volume": 553.891431, "trades": 9, "taker_buy_volume": 22320.3, "taker_buy_quote": 420.514452}, {"ts": 1773636780000, "open": 0.01883, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 3851.4, "quote_volume": 72.558031, "trades": 8, "taker_buy_volume": 2021.2, "taker_buy_quote": 38.095365}, {"ts": 1773636840000, "open": 0.01885, "high": 0.01889, "low": 0.01885, "close": 0.01887, "volume": 40838.4, "quote_volume": 770.857982, "trades": 17, "taker_buy_volume": 36641.5, "taker_buy_quote": 691.672003}, {"ts": 1773636900000, "open": 0.0189, "high": 0.01892, "low": 0.01886, "close": 0.01886, "volume": 30691.0, "quote_volume": 580.250306, "trades": 13, "taker_buy_volume": 28680.4, "taker_buy_quote": 542.311871}, {"ts": 1773636960000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 8429.3, "quote_volume": 159.006287, "trades": 8, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.101656}, {"ts": 1773637020000, "open": 0.01885, "high": 0.01888, "low": 0.01885, "close": 0.01888, "volume": 2542.5, "quote_volume": 47.952135, "trades": 5, "taker_buy_volume": 531.9, "taker_buy_quote": 10.042272}, {"ts": 1773637080000, "open": 0.01887, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 6320.2, "quote_volume": 119.271748, "trades": 8, "taker_buy_volume": 957.4, "taker_buy_quote": 18.075712}, {"ts": 1773637140000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 4300.2, "quote_volume": 81.164986, "trades": 6, "taker_buy_volume": 2021.2, "taker_buy_quote": 38.160256}, {"ts": 1773637200000, "open": 0.01889, "high": 0.01889, "low": 0.01886, "close": 0.01887, "volume": 2015.6, "quote_volume": 38.04291, "trades": 4, "taker_buy_volume": 957.4, "taker_buy_quote": 18.079967}, {"ts": 1773637260000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01887, "volume": 2701.2, "quote_volume": 50.965323, "trades": 5, "taker_buy_volume": 531.9, "taker_buy_quote": 10.042272}, {"ts": 1773637320000, "open": 0.01888, "high": 0.01889, "low": 0.01887, "close": 0.01888, "volume": 9207.5, "quote_volume": 173.843479, "trades": 7, "taker_buy_volume": 2074.4, "taker_buy_quote": 39.175842}, {"ts": 1773637380000, "open": 0.01888, "high": 0.01888, "low": 0.01885, "close": 0.01886, "volume": 9642.7, "quote_volume": 181.998394, "trades": 8, "taker_buy_volume": 851.0, "taker_buy_quote": 16.05837}, {"ts": 1773637440000, "open": 0.01887, "high": 0.01888, "low": 0.01886, "close": 0.01886, "volume": 2601.6, "quote_volume": 49.089048, "trades": 5, "taker_buy_volume": 1702.1, "taker_buy_quote": 32.124478}, {"ts": 1773637500000, "open": 0.01888, "high": 0.01888, "low": 0.01885, "close": 0.01885, "volume": 2648.5, "quote_volume": 49.957122, "trades": 5, "taker_buy_volume": 585.1, "taker_buy_quote": 11.046688}, {"ts": 1773637560000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 3776.6, "quote_volume": 71.255976, "trades": 4, "taker_buy_volume": 1075.2, "taker_buy_quote": 20.289024}, {"ts": 1773637620000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01886, "volume": 1695.4, "quote_volume": 31.983754, "trades": 4, "taker_buy_volume": 425.5, "taker_buy_quote": 8.03344}, {"ts": 1773637680000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 2275.1, "quote_volume": 42.948068, "trades": 4, "taker_buy_volume": 1693.1, "taker_buy_quote": 31.965728}, {"ts": 1773637740000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 3878.6, "quote_volume": 73.218974, "trades": 7, "taker_buy_volume": 2979.2, "taker_buy_quote": 56.247296}, {"ts": 1773637800000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 912.0, "quote_volume": 17.215291, "trades": 2, "taker_buy_volume": 585.1, "taker_buy_quote": 11.046688}, {"ts": 1773637860000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 7626.3, "quote_volume": 144.14558, "trades": 5, "taker_buy_volume": 6144.8, "taker_buy_quote": 116.14523}, {"ts": 1773637920000, "open": 0.01891, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 2917.6, "quote_volume": 55.167107, "trades": 6, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.166757}, {"ts": 1773637980000, "open": 0.0189, "high": 0.01892, "low": 0.0189, "close": 0.01891, "volume": 7994.8, "quote_volume": 151.191804, "trades": 6, "taker_buy_volume": 1595.6, "taker_buy_quote": 30.188752}, {"ts": 1773638040000, "open": 0.0189, "high": 0.01891, "low": 0.01889, "close": 0.0189, "volume": 2601.3, "quote_volume": 49.165127, "trades": 5, "taker_buy_volume": 1648.9, "taker_buy_quote": 31.169529}, {"ts": 1773638100000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 10210.9, "quote_volume": 192.806738, "trades": 9, "taker_buy_volume": 4664.3, "taker_buy_quote": 88.076877}, {"ts": 1773638160000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 2385.7, "quote_volume": 45.051058, "trades": 5, "taker_buy_volume": 904.2, "taker_buy_quote": 17.080338}, {"ts": 1773638220000, "open": 0.01889, "high": 0.0189, "low": 0.01887, "close": 0.01887, "volume": 3704.6, "quote_volume": 69.958429, "trades": 7, "taker_buy_volume": 2074.4, "taker_buy_quote": 39.190735}, {"ts": 1773638280000, "open": 0.01889, "high": 0.0189, "low": 0.01887, "close": 0.01888, "volume": 12568.2, "quote_volume": 237.336483, "trades": 10, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.095021}, {"ts": 1773638340000, "open": 0.0189, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 4968.9, "quote_volume": 93.920751, "trades": 7, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.156651}, {"ts": 1773638400000, "open": 0.0189, "high": 0.01892, "low": 0.0189, "close": 0.01891, "volume": 2704.3, "quote_volume": 51.14525, "trades": 6, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.13364}, {"ts": 1773638460000, "open": 0.01892, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 34438.7, "quote_volume": 651.524298, "trades": 13, "taker_buy_volume": 13806.0, "taker_buy_quote": 261.220127}, {"ts": 1773638520000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01892, "volume": 7917.2, "quote_volume": 149.779739, "trades": 5, "taker_buy_volume": 6075.0, "taker_buy_quote": 114.939}, {"ts": 1773638580000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 2052.6, "quote_volume": 38.835192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638640000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01894, "volume": 3568.6, "quote_volume": 67.57981, "trades": 2, "taker_buy_volume": 3094.9, "taker_buy_quote": 58.617406}, {"ts": 1773638700000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638760000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 6075.0, "quote_volume": 114.87825, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 114.87825}, {"ts": 1773638820000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 1428.6, "quote_volume": 27.010064, "trades": 3, "taker_buy_volume": 952.4, "taker_buy_quote": 18.009884}, {"ts": 1773638880000, "open": 0.01891, "high": 0.01895, "low": 0.01883, "close": 0.01891, "volume": 415564.1, "quote_volume": 7849.441654, "trades": 118, "taker_buy_volume": 236956.0, "taker_buy_quote": 4477.617251}, {"ts": 1773638940000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 547.0, "quote_volume": 10.34924, "trades": 1, "taker_buy_volume": 547.0, "taker_buy_quote": 10.34924}, {"ts": 1773639000000, "open": 0.01892, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 1476.8, "quote_volume": 27.92316, "trades": 4, "taker_buy_volume": 582.0, "taker_buy_quote": 11.01144}, {"ts": 1773639060000, "open": 0.0189, "high": 0.01891, "low": 0.01888, "close": 0.01888, "volume": 22140.4, "quote_volume": 418.234584, "trades": 14, "taker_buy_volume": 5776.7, "taker_buy_quote": 109.105756}, {"ts": 1773639120000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 31570.7, "quote_volume": 596.360523, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639180000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01888, "volume": 6707.7, "quote_volume": 126.651454, "trades": 9, "taker_buy_volume": 6234.0, "taker_buy_quote": 117.712735}, {"ts": 1773639240000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639300000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 7280.2, "quote_volume": 137.377374, "trades": 2, "taker_buy_volume": 1205.2, "taker_buy_quote": 22.742124}, {"ts": 1773639360000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01887, "volume": 1433.3, "quote_volume": 27.04108, "trades": 3, "taker_buy_volume": 904.2, "taker_buy_quote": 17.062254}, {"ts": 1773639420000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01888, "volume": 18779.0, "quote_volume": 354.349733, "trades": 9, "taker_buy_volume": 16715.6, "taker_buy_quote": 315.434009}, {"ts": 1773639480000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01888, "volume": 7230.3, "quote_volume": 136.500902, "trades": 3, "taker_buy_volume": 6872.2, "taker_buy_quote": 129.747136}, {"ts": 1773639540000, "open": 0.01889, "high": 0.01892, "low": 0.01889, "close": 0.01892, "volume": 1952.1, "quote_volume": 36.903181, "trades": 4, "taker_buy_volume": 899.5, "taker_buy_quote": 17.013778}, {"ts": 1773639600000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 2327.0, "quote_volume": 43.988307, "trades": 5, "taker_buy_volume": 800.7, "taker_buy_quote": 15.141237}, {"ts": 1773639660000, "open": 0.01891, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 2008.4, "quote_volume": 37.980453, "trades": 4, "taker_buy_volume": 1587.3, "taker_buy_quote": 30.021663}, {"ts": 1773639720000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 1052.6, "quote_volume": 19.899929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639780000, "open": 0.01892, "high": 0.01892, "low": 0.0189, "close": 0.01891, "volume": 1849.4, "quote_volume": 34.97165, "trades": 5, "taker_buy_volume": 1375.7, "taker_buy_quote": 26.01872}, {"ts": 1773639840000, "open": 0.01888, "high": 0.01891, "low": 0.01888, "close": 0.01891, "volume": 3560.3, "quote_volume": 67.289675, "trades": 6, "taker_buy_volume": 2815.9, "taker_buy_quote": 53.235403}, {"ts": 1773639900000, "open": 0.0189, "high": 0.01891, "low": 0.01889, "close": 0.0189, "volume": 16533.4, "quote_volume": 312.487557, "trades": 10, "taker_buy_volume": 15528.1, "taker_buy_quote": 293.493207}, {"ts": 1773639960000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 4428.8, "quote_volume": 83.767756, "trades": 9, "taker_buy_volume": 3317.7, "taker_buy_quote": 62.756855}, {"ts": 1773640020000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 2662.2, "quote_volume": 50.358242, "trades": 5, "taker_buy_volume": 1604.0, "taker_buy_quote": 30.34768}, {"ts": 1773640080000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 15017.0, "quote_volume": 283.987133, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640140000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 842.2, "quote_volume": 15.91758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640200000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 10026.5, "quote_volume": 189.506141, "trades": 4, "taker_buy_volume": 7080.3, "taker_buy_quote": 133.822961}, {"ts": 1773640260000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1430.8, "quote_volume": 27.032067, "trades": 3, "taker_buy_volume": 425.5, "taker_buy_quote": 8.04195}, {"ts": 1773640320000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1010.6, "quote_volume": 19.10034, "trades": 2, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.10034}, {"ts": 1773640380000, "open": 0.0189, "high": 0.01891, "low": 0.01889, "close": 0.0189, "volume": 9263.6, "quote_volume": 175.015999, "trades": 7, "taker_buy_volume": 2659.5, "taker_buy_quote": 50.26455}, {"ts": 1773640440000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 6537.8, "quote_volume": 123.526089, "trades": 7, "taker_buy_volume": 2704.7, "taker_buy_quote": 51.11883}, {"ts": 1773640500000, "open": 0.01891, "high": 0.01892, "low": 0.01889, "close": 0.01889, "volume": 2917.0, "quote_volume": 55.133511, "trades": 6, "taker_buy_volume": 1329.7, "taker_buy_quote": 25.149414}, {"ts": 1773640560000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 4196.2, "quote_volume": 79.316826, "trades": 4, "taker_buy_volume": 2530.4, "taker_buy_quote": 47.849864}, {"ts": 1773640620000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 745.1, "quote_volume": 14.097292, "trades": 1, "taker_buy_volume": 745.1, "taker_buy_quote": 14.097292}, {"ts": 1773640680000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 5032.8, "quote_volume": 95.270904, "trades": 3, "taker_buy_volume": 5032.8, "taker_buy_quote": 95.270904}, {"ts": 1773640740000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 13473.8, "quote_volume": 254.998284, "trades": 3, "taker_buy_volume": 13473.8, "taker_buy_quote": 254.998284}, {"ts": 1773640800000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1775.0, "quote_volume": 33.60075, "trades": 1, "taker_buy_volume": 1775.0, "taker_buy_quote": 33.60075}, {"ts": 1773640860000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 3982.2, "quote_volume": 75.349044, "trades": 4, "taker_buy_volume": 2582.0, "taker_buy_quote": 48.85726}, {"ts": 1773640920000, "open": 0.01892, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 8189.2, "quote_volume": 154.847212, "trades": 5, "taker_buy_volume": 1114.2, "taker_buy_quote": 21.068962}, {"ts": 1773640980000, "open": 0.01888, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 31798.5, "quote_volume": 600.693774, "trades": 9, "taker_buy_volume": 13867.2, "taker_buy_quote": 262.09008}, {"ts": 1773641040000, "open": 0.01887, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 3039.3, "quote_volume": 57.372962, "trades": 3, "taker_buy_volume": 902.2, "taker_buy_quote": 17.024514}, {"ts": 1773641100000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 1642.7, "quote_volume": 31.03539, "trades": 3, "taker_buy_volume": 1063.8, "taker_buy_quote": 20.099969}, {"ts": 1773641160000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641220000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 4816.2, "quote_volume": 91.012762, "trades": 4, "taker_buy_volume": 531.9, "taker_buy_quote": 10.05291}, {"ts": 1773641280000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1755.2, "quote_volume": 33.17328, "trades": 3, "taker_buy_volume": 1755.2, "taker_buy_quote": 33.17328}, {"ts": 1773641340000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 2446.7, "quote_volume": 46.237843, "trades": 5, "taker_buy_volume": 2446.7, "taker_buy_quote": 46.237843}, {"ts": 1773641400000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 2955.2, "quote_volume": 55.775262, "trades": 4, "taker_buy_volume": 2531.9, "taker_buy_quote": 47.787591}, {"ts": 1773641460000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 29963.8, "quote_volume": 565.416906, "trades": 4, "taker_buy_volume": 27657.7, "taker_buy_quote": 521.900799}, {"ts": 1773641520000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 391.0, "quote_volume": 7.37426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641580000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 7419.1, "quote_volume": 139.998417, "trades": 2, "taker_buy_volume": 7419.1, "taker_buy_quote": 139.998417}, {"ts": 1773641640000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641700000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 8479.0, "quote_volume": 159.99873, "trades": 3, "taker_buy_volume": 529.9, "taker_buy_quote": 9.999213}, {"ts": 1773641760000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 370.1, "quote_volume": 6.983787, "trades": 1, "taker_buy_volume": 370.1, "taker_buy_quote": 6.983787}, {"ts": 1773641820000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 2668.8, "quote_volume": 50.37742, "trades": 5, "taker_buy_volume": 1716.4, "taker_buy_quote": 32.405632}, {"ts": 1773641880000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 1586.9, "quote_volume": 29.944803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641940000, "open": 0.01888, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 10793.2, "quote_volume": 203.930359, "trades": 6, "taker_buy_volume": 7988.9, "taker_buy_quote": 150.946022}, {"ts": 1773642000000, "open": 0.01889, "high": 0.01893, "low": 0.01889, "close": 0.01891, "volume": 105103.2, "quote_volume": 1988.498613, "trades": 37, "taker_buy_volume": 36518.2, "taker_buy_quote": 690.947803}, {"ts": 1773642060000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 10941.1, "quote_volume": 206.926326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642120000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 12573.7, "quote_volume": 237.829417, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642180000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 28779.0, "quote_volume": 544.201942, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642240000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 13057.4, "quote_volume": 246.78486, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642300000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 36028.8, "quote_volume": 681.022003, "trades": 29, "taker_buy_volume": 9450.1, "taker_buy_quote": 178.684573}, {"ts": 1773642360000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 12757.6, "quote_volume": 241.127635, "trades": 10, "taker_buy_volume": 899.5, "taker_buy_quote": 17.009545}, {"ts": 1773642420000, "open": 0.01891, "high": 0.01891, "low": 0.01887, "close": 0.01887, "volume": 18715.6, "quote_volume": 353.375577, "trades": 14, "taker_buy_volume": 2192.2, "taker_buy_quote": 41.400739}, {"ts": 1773642480000, "open": 0.01887, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 2068.8, "quote_volume": 39.053681, "trades": 4, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.085447}, {"ts": 1773642540000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 2732.9, "quote_volume": 51.579162, "trades": 6, "taker_buy_volume": 933.9, "taker_buy_quote": 17.632032}, {"ts": 1773642600000, "open": 0.01888, "high": 0.01889, "low": 0.01887, "close": 0.01889, "volume": 8318.5, "quote_volume": 157.048011, "trades": 10, "taker_buy_volume": 1491.6, "taker_buy_quote": 28.165663}, {"ts": 1773642660000, "open": 0.01887, "high": 0.01889, "low": 0.01887, "close": 0.01889, "volume": 6152.2, "quote_volume": 116.157309, "trades": 8, "taker_buy_volume": 2975.6, "taker_buy_quote": 56.192625}, {"ts": 1773642720000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 6931.6, "quote_volume": 130.981793, "trades": 12, "taker_buy_volume": 3704.3, "taker_buy_quote": 70.001696}, {"ts": 1773642780000, "open": 0.0189, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 6991.9, "quote_volume": 132.110501, "trades": 7, "taker_buy_volume": 2180.8, "taker_buy_quote": 41.228822}, {"ts": 1773642840000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 53223.1, "quote_volume": 1005.367436, "trades": 8, "taker_buy_volume": 531.9, "taker_buy_quote": 10.05291}, {"ts": 1773642900000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 1306.4, "quote_volume": 24.664832, "trades": 2, "taker_buy_volume": 1306.4, "taker_buy_quote": 24.664832}, {"ts": 1773642960000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 1436.1, "quote_volume": 27.113568, "trades": 3, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.113568}, {"ts": 1773643020000, "open": 0.01887, "high": 0.01889, "low": 0.01886, "close": 0.01886, "volume": 23382.7, "quote_volume": 441.232166, "trades": 12, "taker_buy_volume": 425.5, "taker_buy_quote": 8.037695}, {"ts": 1773643080000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 5958.1, "quote_volume": 112.484795, "trades": 13, "taker_buy_volume": 5544.8, "taker_buy_quote": 104.685824}, {"ts": 1773643140000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 35342.8, "quote_volume": 667.153405, "trades": 28, "taker_buy_volume": 17401.9, "taker_buy_quote": 328.547872}, {"ts": 1773643200000, "open": 0.01887, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 6741.0, "quote_volume": 127.211947, "trades": 12, "taker_buy_volume": 5883.8, "taker_buy_quote": 111.036583}, {"ts": 1773643260000, "open": 0.01888, "high": 0.01888, "low": 0.01886, "close": 0.01886, "volume": 7913.9, "quote_volume": 149.3221, "trades": 8, "taker_buy_volume": 1489.3, "taker_buy_quote": 28.117984}, {"ts": 1773643320000, "open": 0.01886, "high": 0.01889, "low": 0.01886, "close": 0.01888, "volume": 4488.3, "quote_volume": 84.697185, "trades": 8, "taker_buy_volume": 1643.5, "taker_buy_quote": 31.034599}, {"ts": 1773643380000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 16052.1, "quote_volume": 303.012844, "trades": 7, "taker_buy_volume": 957.4, "taker_buy_quote": 18.085286}, {"ts": 1773643440000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 21917.9, "quote_volume": 413.771914, "trades": 14, "taker_buy_volume": 2234.0, "taker_buy_quote": 42.20026}, {"ts": 1773643500000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 2393.5, "quote_volume": 45.18928, "trades": 5, "taker_buy_volume": 2393.5, "taker_buy_quote": 45.18928}, {"ts": 1773643560000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 11535.3, "quote_volume": 217.743563, "trades": 11, "taker_buy_volume": 1702.1, "taker_buy_quote": 32.130329}, {"ts": 1773643620000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01886, "volume": 9704.1, "quote_volume": 183.003963, "trades": 13, "taker_buy_volume": 1701.1, "taker_buy_quote": 32.089651}, {"ts": 1773643680000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 6892.9, "quote_volume": 130.008958, "trades": 9, "taker_buy_volume": 1063.8, "taker_buy_quote": 20.073906}, {"ts": 1773643740000, "open": 0.01885, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 2859.7, "quote_volume": 53.914919, "trades": 6, "taker_buy_volume": 478.7, "taker_buy_quote": 9.033069}, {"ts": 1773643800000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 4199.4, "quote_volume": 79.190659, "trades": 7, "taker_buy_volume": 2665.0, "taker_buy_quote": 50.267219}, {"ts": 1773643860000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 13261.7, "quote_volume": 250.104595, "trades": 18, "taker_buy_volume": 5229.0, "taker_buy_quote": 98.62745}, {"ts": 1773643920000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01886, "volume": 18747.4, "quote_volume": 353.776857, "trades": 18, "taker_buy_volume": 14264.0, "taker_buy_quote": 269.211467}, {"ts": 1773643980000, "open": 0.01887, "high": 0.01889, "low": 0.01887, "close": 0.01889, "volume": 40384.0, "quote_volume": 762.72466, "trades": 15, "taker_buy_volume": 39960.7, "taker_buy_quote": 754.736989}, {"ts": 1773644040000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.01889, "volume": 44013.3, "quote_volume": 831.305428, "trades": 22, "taker_buy_volume": 26431.0, "taker_buy_quote": 499.290854}, {"ts": 1773644100000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 1539.4, "quote_volume": 29.058052, "trades": 3, "taker_buy_volume": 957.4, "taker_buy_quote": 18.075712}, {"ts": 1773644160000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 2494.6, "quote_volume": 47.087995, "trades": 5, "taker_buy_volume": 1489.3, "taker_buy_quote": 28.117984}, {"ts": 1773644220000, "open": 0.01888, "high": 0.01888, "low": 0.01886, "close": 0.01888, "volume": 2811.8, "quote_volume": 53.05927, "trades": 6, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.113568}, {"ts": 1773644280000, "open": 0.01888, "high": 0.01888, "low": 0.01886, "close": 0.01886, "volume": 2601.0, "quote_volume": 49.092594, "trades": 5, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.126816}, {"ts": 1773644340000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 3079.7, "quote_volume": 58.134683, "trades": 6, "taker_buy_volume": 2074.4, "taker_buy_quote": 39.164672}, {"ts": 1773644400000, "open": 0.01887, "high": 0.0189, "low": 0.01886, "close": 0.01888, "volume": 28265.9, "quote_volume": 533.884237, "trades": 17, "taker_buy_volume": 14099.7, "taker_buy_quote": 266.391504}, {"ts": 1773644460000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 3129.2, "quote_volume": 59.06662, "trades": 7, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.117823}, {"ts": 1773644520000, "open": 0.01886, "high": 0.01889, "low": 0.01886, "close": 0.01889, "volume": 35002.8, "quote_volume": 660.988901, "trades": 13, "taker_buy_volume": 27499.2, "taker_buy_quote": 519.339452}, {"ts": 1773644580000, "open": 0.01889, "high": 0.01891, "low": 0.01888, "close": 0.01888, "volume": 195536.7, "quote_volume": 3693.532148, "trades": 86, "taker_buy_volume": 102317.0, "taker_buy_quote": 1932.89724}, {"ts": 1773644640000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 2439.5, "quote_volume": 46.068398, "trades": 5, "taker_buy_volume": 1063.8, "taker_buy_quote": 20.095182}, {"ts": 1773644700000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 4443.0, "quote_volume": 83.913902, "trades": 9, "taker_buy_volume": 3006.2, "taker_buy_quote": 56.787118}, {"ts": 1773644760000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 1380.6, "quote_volume": 26.075302, "trades": 3, "taker_buy_volume": 957.4, "taker_buy_quote": 18.085286}, {"ts": 1773644820000, "open": 0.01889, "high": 0.01891, "low": 0.01887, "close": 0.01887, "volume": 78882.6, "quote_volume": 1489.860159, "trades": 58, "taker_buy_volume": 33273.2, "taker_buy_quote": 628.607678}, {"ts": 1773644880000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 18912.1, "quote_volume": 357.236868, "trades": 15, "taker_buy_volume": 17642.0, "taker_buy_quote": 333.25738}, {"ts": 1773644940000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01888, "volume": 25943.5, "quote_volume": 489.753844, "trades": 17, "taker_buy_volume": 5881.4, "taker_buy_quote": 111.089008}, {"ts": 1773645000000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 2864.8, "quote_volume": 54.077371, "trades": 5, "taker_buy_volume": 1859.5, "taker_buy_quote": 35.10736}, {"ts": 1773645060000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 1034.6, "quote_volume": 19.527957, "trades": 2, "taker_buy_volume": 505.5, "taker_buy_quote": 9.54384}, {"ts": 1773645120000, "open": 0.01887, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 5583.2, "quote_volume": 105.399176, "trades": 8, "taker_buy_volume": 4419.2, "taker_buy_quote": 83.434496}, {"ts": 1773645180000, "open": 0.01887, "high": 0.01888, "low": 0.01885, "close": 0.01888, "volume": 31022.1, "quote_volume": 584.941082, "trades": 13, "taker_buy_volume": 2074.4, "taker_buy_quote": 39.160417}, {"ts": 1773645240000, "open": 0.01887, "high": 0.01889, "low": 0.01887, "close": 0.01888, "volume": 9710.6, "quote_volume": 183.380184, "trades": 14, "taker_buy_volume": 8176.2, "taker_buy_quote": 154.426056}, {"ts": 1773645300000, "open": 0.01888, "high": 0.01888, "low": 0.01885, "close": 0.01885, "volume": 5610.2, "quote_volume": 105.814783, "trades": 8, "taker_buy_volume": 585.1, "taker_buy_quote": 11.046688}, {"ts": 1773645360000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01885, "volume": 2584.5, "quote_volume": 48.73325, "trades": 5, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.09155}, {"ts": 1773645420000, "open": 0.01885, "high": 0.01887, "low": 0.01884, "close": 0.01884, "volume": 15704.4, "quote_volume": 296.104568, "trades": 8, "taker_buy_volume": 13687.8, "taker_buy_quote": 258.097009}, {"ts": 1773645480000, "open": 0.01886, "high": 0.01886, "low": 0.01882, "close": 0.01885, "volume": 32224.6, "quote_volume": 607.366376, "trades": 14, "taker_buy_volume": 31801.3, "taker_buy_quote": 599.39987}, {"ts": 1773645540000, "open": 0.01883, "high": 0.01887, "low": 0.01883, "close": 0.01885, "volume": 20649.2, "quote_volume": 389.435036, "trades": 9, "taker_buy_volume": 17176.0, "taker_buy_quote": 323.97474}, {"ts": 1773645600000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 7187.2, "quote_volume": 135.489842, "trades": 5, "taker_buy_volume": 7187.2, "taker_buy_quote": 135.489842}, {"ts": 1773645660000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01883, "volume": 3177.7, "quote_volume": 59.852524, "trades": 6, "taker_buy_volume": 585.1, "taker_buy_quote": 11.023284}, {"ts": 1773645720000, "open": 0.01884, "high": 0.01889, "low": 0.01884, "close": 0.01885, "volume": 124830.3, "quote_volume": 2355.013685, "trades": 47, "taker_buy_volume": 115418.5, "taker_buy_quote": 2177.499666}, {"ts": 1773645780000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 2759.2, "quote_volume": 52.007773, "trades": 6, "taker_buy_volume": 1489.3, "taker_buy_quote": 28.078624}, {"ts": 1773645840000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 1590.4, "quote_volume": 29.958374, "trades": 3, "taker_buy_volume": 585.1, "taker_buy_quote": 11.023284}, {"ts": 1773645900000, "open": 0.01883, "high": 0.01883, "low": 0.01881, "close": 0.01883, "volume": 49668.2, "quote_volume": 934.548603, "trades": 19, "taker_buy_volume": 7972.8, "taker_buy_quote": 150.103504}, {"ts": 1773645960000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 1702.0, "quote_volume": 32.06568, "trades": 4, "taker_buy_volume": 1702.0, "taker_buy_quote": 32.06568}, {"ts": 1773646020000, "open": 0.01882, "high": 0.01884, "low": 0.01882, "close": 0.01884, "volume": 2781.4, "quote_volume": 52.385528, "trades": 5, "taker_buy_volume": 1780.8, "taker_buy_quote": 33.550272}, {"ts": 1773646080000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01883, "volume": 4165.1, "quote_volume": 78.437737, "trades": 4, "taker_buy_volume": 890.4, "taker_buy_quote": 16.775136}, {"ts": 1773646140000, "open": 0.01885, "high": 0.01887, "low": 0.01884, "close": 0.01885, "volume": 20771.4, "quote_volume": 391.743429, "trades": 20, "taker_buy_volume": 19237.0, "taker_buy_quote": 362.835333}, {"ts": 1773646200000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01884, "volume": 3661.7, "quote_volume": 69.002939, "trades": 6, "taker_buy_volume": 1651.1, "taker_buy_quote": 31.123235}, {"ts": 1773646260000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 9363.1, "quote_volume": 176.461393, "trades": 12, "taker_buy_volume": 6058.9, "taker_buy_quote": 114.210265}, {"ts": 1773646320000, "open": 0.01884, "high": 0.01887, "low": 0.01884, "close": 0.01885, "volume": 31295.9, "quote_volume": 590.31405, "trades": 15, "taker_buy_volume": 15339.8, "taker_buy_quote": 289.401276}, {"ts": 1773646380000, "open": 0.01886, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 2913.0, "quote_volume": 54.945031, "trades": 6, "taker_buy_volume": 585.1, "taker_buy_quote": 11.040837}, {"ts": 1773646440000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01886, "volume": 8615.4, "quote_volume": 162.498157, "trades": 12, "taker_buy_volume": 2183.0, "taker_buy_quote": 41.187891}, {"ts": 1773646500000, "open": 0.01885, "high": 0.01885, "low": 0.01884, "close": 0.01884, "volume": 4083.9, "quote_volume": 76.951846, "trades": 6, "taker_buy_volume": 2443.7, "taker_buy_quote": 46.050478}, {"ts": 1773646560000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 27163.1, "quote_volume": 512.235316, "trades": 6, "taker_buy_volume": 27163.1, "taker_buy_quote": 512.235316}, {"ts": 1773646620000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 2579.3, "quote_volume": 48.645598, "trades": 4, "taker_buy_volume": 2579.3, "taker_buy_quote": 48.645598}, {"ts": 1773646680000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 13905.3, "quote_volume": 261.975852, "trades": 5, "taker_buy_volume": 1755.3, "taker_buy_quote": 33.069852}, {"ts": 1773646740000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01883, "volume": 8436.1, "quote_volume": 158.917804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646800000, "open": 0.01885, "high": 0.01885, "low": 0.01884, "close": 0.01884, "volume": 7032.4, "quote_volume": 132.495203, "trades": 3, "taker_buy_volume": 957.4, "taker_buy_quote": 18.042203}, {"ts": 1773646860000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 16633.2, "quote_volume": 313.359413, "trades": 14, "taker_buy_volume": 15625.7, "taker_buy_quote": 294.388188}, {"ts": 1773646920000, "open": 0.01883, "high": 0.01884, "low": 0.01882, "close": 0.01883, "volume": 29567.1, "quote_volume": 556.682138, "trades": 14, "taker_buy_volume": 7564.3, "taker_buy_quote": 142.450662}, {"ts": 1773646980000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 6628.0, "quote_volume": 124.835133, "trades": 9, "taker_buy_volume": 2989.3, "taker_buy_quote": 56.318412}, {"ts": 1773647040000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01883, "volume": 3679.5, "quote_volume": 69.305197, "trades": 6, "taker_buy_volume": 2021.2, "taker_buy_quote": 38.079408}, {"ts": 1773647100000, "open": 0.01884, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 13015.7, "quote_volume": 245.293675, "trades": 8, "taker_buy_volume": 11428.5, "taker_buy_quote": 215.406699}, {"ts": 1773647160000, "open": 0.01884, "high": 0.01885, "low": 0.01883, "close": 0.01885, "volume": 4256.1, "quote_volume": 80.19718, "trades": 7, "taker_buy_volume": 3832.8, "taker_buy_quote": 72.226441}, {"ts": 1773647220000, "open": 0.01883, "high": 0.01884, "low": 0.0188, "close": 0.0188, "volume": 36877.5, "quote_volume": 693.894018, "trades": 13, "taker_buy_volume": 1817.0, "taker_buy_quote": 34.192131}, {"ts": 1773647280000, "open": 0.0188, "high": 0.01881, "low": 0.0188, "close": 0.0188, "volume": 2598.8, "quote_volume": 48.869142, "trades": 5, "taker_buy_volume": 1170.2, "taker_buy_quote": 22.011462}, {"ts": 1773647340000, "open": 0.01881, "high": 0.01881, "low": 0.01877, "close": 0.01877, "volume": 19633.2, "quote_volume": 368.775044, "trades": 13, "taker_buy_volume": 12295.0, "taker_buy_quote": 230.936345}, {"ts": 1773647400000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 1454.2, "quote_volume": 27.318536, "trades": 2, "taker_buy_volume": 1454.2, "taker_buy_quote": 27.318536}, {"ts": 1773647460000, "open": 0.01879, "high": 0.01879, "low": 0.01877, "close": 0.01877, "volume": 2029.8, "quote_volume": 38.120202, "trades": 4, "taker_buy_volume": 1604.3, "taker_buy_quote": 30.133567}, {"ts": 1773647520000, "open": 0.0188, "high": 0.0188, "low": 0.01877, "close": 0.01877, "volume": 3998.3, "quote_volume": 75.105158, "trades": 5, "taker_buy_volume": 1440.2, "taker_buy_quote": 27.07576}, {"ts": 1773647580000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 855.6, "quote_volume": 16.08528, "trades": 2, "taker_buy_volume": 855.6, "taker_buy_quote": 16.08528}, {"ts": 1773647640000, "open": 0.0188, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 2080.1, "quote_volume": 39.085668, "trades": 4, "taker_buy_volume": 1069.5, "taker_buy_quote": 20.1066}, {"ts": 1773647700000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.0188, "volume": 2558.3, "quote_volume": 48.068913, "trades": 5, "taker_buy_volume": 962.6, "taker_buy_quote": 18.09688}, {"ts": 1773647760000, "open": 0.01879, "high": 0.0188, "low": 0.01878, "close": 0.0188, "volume": 2981.2, "quote_volume": 56.008264, "trades": 6, "taker_buy_volume": 481.3, "taker_buy_quote": 9.04844}, {"ts": 1773647820000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 2401.3, "quote_volume": 45.119944, "trades": 5, "taker_buy_volume": 1443.9, "taker_buy_quote": 27.139972}, {"ts": 1773647880000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.01879, "volume": 2662.1, "quote_volume": 50.008119, "trades": 6, "taker_buy_volume": 481.3, "taker_buy_quote": 9.04844}, {"ts": 1773647940000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01878, "volume": 4319.9, "quote_volume": 81.122403, "trades": 7, "taker_buy_volume": 3256.1, "taker_buy_quote": 61.149558}, {"ts": 1773648000000, "open": 0.01878, "high": 0.01883, "low": 0.01878, "close": 0.01883, "volume": 6764.2, "quote_volume": 127.274017, "trades": 11, "taker_buy_volume": 6232.3, "taker_buy_quote": 117.284935}, {"ts": 1773648060000, "open": 0.01881, "high": 0.01883, "low": 0.01881, "close": 0.01881, "volume": 5723.1, "quote_volume": 107.691512, "trades": 7, "taker_buy_volume": 481.3, "taker_buy_quote": 9.062879}, {"ts": 1773648120000, "open": 0.01883, "high": 0.01883, "low": 0.01881, "close": 0.01883, "volume": 5954.1, "quote_volume": 112.079485, "trades": 6, "taker_buy_volume": 3342.9, "taker_buy_quote": 62.946807}, {"ts": 1773648180000, "open": 0.01883, "high": 0.01883, "low": 0.01882, "close": 0.01882, "volume": 2091.1, "quote_volume": 39.369593, "trades": 2, "taker_buy_volume": 1509.1, "taker_buy_quote": 28.416353}, {"ts": 1773648240000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01884, "volume": 44034.4, "quote_volume": 829.682427, "trades": 13, "taker_buy_volume": 13029.4, "taker_buy_quote": 245.548227}, {"ts": 1773648300000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 957.4, "quote_volume": 18.056564, "trades": 2, "taker_buy_volume": 957.4, "taker_buy_quote": 18.056564}, {"ts": 1773648360000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 2390.4, "quote_volume": 45.097305, "trades": 4, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.099207}, {"ts": 1773648420000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01887, "volume": 19847.4, "quote_volume": 374.52046, "trades": 10, "taker_buy_volume": 13322.3, "taker_buy_quote": 251.396056}, {"ts": 1773648480000, "open": 0.01888, "high": 0.01892, "low": 0.01888, "close": 0.01891, "volume": 80982.5, "quote_volume": 1531.272716, "trades": 25, "taker_buy_volume": 80559.2, "taker_buy_quote": 1523.272346}, {"ts": 1773648540000, "open": 0.01891, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 3247.6, "quote_volume": 61.400653, "trades": 7, "taker_buy_volume": 1290.0, "taker_buy_quote": 24.402013}, {"ts": 1773648600000, "open": 0.01891, "high": 0.01892, "low": 0.01889, "close": 0.01889, "volume": 3136.0, "quote_volume": 59.301546, "trades": 7, "taker_buy_volume": 2712.7, "taker_buy_quote": 51.305409}, {"ts": 1773648660000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 8715.8, "quote_volume": 164.718567, "trades": 7, "taker_buy_volume": 7710.5, "taker_buy_quote": 145.72845}, {"ts": 1773648720000, "open": 0.0189, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 3349.6, "quote_volume": 63.316513, "trades": 6, "taker_buy_volume": 2767.6, "taker_buy_quote": 52.322533}, {"ts": 1773648780000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.0189, "volume": 2971.0, "quote_volume": 56.148251, "trades": 6, "taker_buy_volume": 1542.4, "taker_buy_quote": 29.161997}, {"ts": 1773648840000, "open": 0.01888, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 10241.6, "quote_volume": 193.36392, "trades": 7, "taker_buy_volume": 8283.9, "taker_buy_quote": 156.422121}, {"ts": 1773648900000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 4525.0, "quote_volume": 85.331976, "trades": 7, "taker_buy_volume": 2408.6, "taker_buy_quote": 45.426196}, {"ts": 1773648960000, "open": 0.01885, "high": 0.01886, "low": 0.01884, "close": 0.01884, "volume": 2332.9, "quote_volume": 43.976275, "trades": 5, "taker_buy_volume": 957.4, "taker_buy_quote": 18.056564}, {"ts": 1773649020000, "open": 0.01886, "high": 0.01886, "low": 0.01883, "close": 0.01885, "volume": 11726.5, "quote_volume": 220.940078, "trades": 8, "taker_buy_volume": 1861.6, "taker_buy_quote": 35.095415}, {"ts": 1773649080000, "open": 0.01885, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 8925.1, "quote_volume": 168.260452, "trades": 9, "taker_buy_volume": 8501.8, "taker_buy_quote": 160.277014}, {"ts": 1773649140000, "open": 0.01885, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 3180.5, "quote_volume": 59.980056, "trades": 6, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.07779}, {"ts": 1773649200000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 3124.6, "quote_volume": 58.941096, "trades": 6, "taker_buy_volume": 2119.3, "taker_buy_quote": 39.991191}, {"ts": 1773649260000, "open": 0.01887, "high": 0.01887, "low": 0.01884, "close": 0.01884, "volume": 2811.2, "quote_volume": 53.00391, "trades": 6, "taker_buy_volume": 1329.7, "taker_buy_quote": 25.082397}, {"ts": 1773649320000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 2443.9, "quote_volume": 46.090918, "trades": 6, "taker_buy_volume": 1914.8, "taker_buy_quote": 36.117383}, {"ts": 1773649380000, "open": 0.01885, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 2756.8, "quote_volume": 51.981637, "trades": 5, "taker_buy_volume": 1063.8, "taker_buy_quote": 20.068587}, {"ts": 1773649440000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 3238.6, "quote_volume": 61.0896, "trades": 6, "taker_buy_volume": 2127.5, "taker_buy_quote": 40.140074}, {"ts": 1773649500000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 2486.8, "quote_volume": 46.857132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649560000, "open": 0.01883, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 2015.0, "quote_volume": 37.93663, "trades": 4, "taker_buy_volume": 851.0, "taker_buy_quote": 16.02433}, {"ts": 1773649620000, "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 2973.4, "quote_volume": 55.994441, "trades": 6, "taker_buy_volume": 2973.4, "taker_buy_quote": 55.994441}, {"ts": 1773649680000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 1595.7, "quote_volume": 30.062988, "trades": 3, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.062988}, {"ts": 1773649740000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 1963.0, "quote_volume": 36.966, "trades": 3, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.04428}, {"ts": 1773649800000, "open": 0.01884, "high": 0.01889, "low": 0.01884, "close": 0.01888, "volume": 160541.8, "quote_volume": 3026.127883, "trades": 26, "taker_buy_volume": 110614.6, "taker_buy_quote": 2085.388218}, {"ts": 1773649860000, "open": 0.01887, "high": 0.01887, "low": 0.01884, "close": 0.01885, "volume": 12961.3, "quote_volume": 244.49116, "trades": 8, "taker_buy_volume": 3980.2, "taker_buy_quote": 75.032089}, {"ts": 1773649920000, "open": 0.01886, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 2917.6, "quote_volume": 54.995749, "trades": 6, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.079527}, {"ts": 1773649980000, "open": 0.01884, "high": 0.01886, "low": 0.01882, "close": 0.01882, "volume": 2650.0, "quote_volume": 49.920775, "trades": 6, "taker_buy_volume": 851.0, "taker_buy_quote": 16.045605}, {"ts": 1773650040000, "open": 0.01884, "high": 0.01885, "low": 0.01881, "close": 0.01883, "volume": 150623.3, "quote_volume": 2837.836277, "trades": 24, "taker_buy_volume": 44670.9, "taker_buy_quote": 841.813178}, {"ts": 1773650100000, "open": 0.01884, "high": 0.01887, "low": 0.01884, "close": 0.01887, "volume": 43234.0, "quote_volume": 815.619103, "trades": 13, "taker_buy_volume": 35518.8, "taker_buy_quote": 670.065025}, {"ts": 1773650160000, "open": 0.01887, "high": 0.01892, "low": 0.01887, "close": 0.01892, "volume": 54096.1, "quote_volume": 1023.09904, "trades": 19, "taker_buy_volume": 40804.7, "taker_buy_quote": 771.733887}, {"ts": 1773650220000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01892, "volume": 49969.2, "quote_volume": 944.923423, "trades": 9, "taker_buy_volume": 6091.7, "taker_buy_quote": 115.199898}, {"ts": 1773650280000, "open": 0.01892, "high": 0.01894, "low": 0.01891, "close": 0.01891, "volume": 10404.2, "quote_volume": 196.818721, "trades": 10, "taker_buy_volume": 4866.1, "taker_buy_quote": 92.081483}, {"ts": 1773650340000, "open": 0.01891, "high": 0.01894, "low": 0.01891, "close": 0.01894, "volume": 65860.4, "quote_volume": 1246.730578, "trades": 11, "taker_buy_volume": 16548.5, "taker_buy_quote": 313.2721}, {"ts": 1773650400000, "open": 0.01894, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 13971.7, "quote_volume": 264.643074, "trades": 9, "taker_buy_volume": 12917.6, "taker_buy_quote": 244.683683}, {"ts": 1773650460000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01896, "volume": 42460.3, "quote_volume": 804.625944, "trades": 14, "taker_buy_volume": 1481.5, "taker_buy_quote": 28.08924}, {"ts": 1773650520000, "open": 0.01895, "high": 0.01897, "low": 0.01893, "close": 0.01894, "volume": 87464.8, "quote_volume": 1656.969713, "trades": 29, "taker_buy_volume": 13222.9, "taker_buy_quote": 250.586075}, {"ts": 1773650580000, "open": 0.01893, "high": 0.01894, "low": 0.01892, "close": 0.01893, "volume": 8114.5, "quote_volume": 153.601198, "trades": 6, "taker_buy_volume": 529.1, "taker_buy_quote": 10.021154}, {"ts": 1773650640000, "open": 0.01893, "high": 0.01893, "low": 0.0189, "close": 0.0189, "volume": 13432.5, "quote_volume": 253.927634, "trades": 9, "taker_buy_volume": 1428.6, "taker_buy_quote": 27.043398}, {"ts": 1773650700000, "open": 0.01889, "high": 0.01891, "low": 0.01888, "close": 0.01891, "volume": 5046.9, "quote_volume": 95.351449, "trades": 7, "taker_buy_volume": 4046.9, "taker_buy_quote": 76.441449}, {"ts": 1773650760000, "open": 0.0189, "high": 0.01893, "low": 0.0189, "close": 0.01893, "volume": 2848.1, "quote_volume": 53.869273, "trades": 5, "taker_buy_volume": 1164.0, "taker_buy_quote": 22.03452}, {"ts": 1773650820000, "open": 0.0189, "high": 0.01893, "low": 0.0189, "close": 0.01891, "volume": 3629.3, "quote_volume": 68.647439, "trades": 7, "taker_buy_volume": 1629.3, "taker_buy_quote": 30.832176}, {"ts": 1773650880000, "open": 0.01891, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 8498.3, "quote_volume": 160.772069, "trades": 6, "taker_buy_volume": 423.3, "taker_buy_quote": 8.013069}, {"ts": 1773650940000, "open": 0.0189, "high": 0.01892, "low": 0.0189, "close": 0.01892, "volume": 3168.3, "quote_volume": 59.923184, "trades": 6, "taker_buy_volume": 2115.7, "taker_buy_quote": 40.029044}, {"ts": 1773651000000, "open": 0.01891, "high": 0.01892, "low": 0.0189, "close": 0.01891, "volume": 3218.5, "quote_volume": 60.866625, "trades": 6, "taker_buy_volume": 1534.4, "taker_buy_quote": 29.025557}, {"ts": 1773651060000, "open": 0.0189, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 11490.9, "quote_volume": 216.965651, "trades": 7, "taker_buy_volume": 4942.2, "taker_buy_quote": 93.326195}, {"ts": 1773651120000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 18875.1, "quote_volume": 356.644707, "trades": 11, "taker_buy_volume": 15652.1, "taker_buy_quote": 295.77973}, {"ts": 1773651180000, "open": 0.0189, "high": 0.01892, "low": 0.0189, "close": 0.01892, "volume": 7430.6, "quote_volume": 140.489442, "trades": 7, "taker_buy_volume": 3999.1, "taker_buy_quote": 75.634092}, {"ts": 1773651240000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 2261.8, "quote_volume": 42.810085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651300000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 2529.1, "quote_volume": 47.881154, "trades": 6, "taker_buy_volume": 529.1, "taker_buy_quote": 10.021154}, {"ts": 1773651360000, "open": 0.01893, "high": 0.01894, "low": 0.01892, "close": 0.01892, "volume": 11827.6, "quote_volume": 223.896499, "trades": 7, "taker_buy_volume": 582.0, "taker_buy_quote": 11.02308}, {"ts": 1773651420000, "open": 0.01892, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 3610.6, "quote_volume": 68.304467, "trades": 7, "taker_buy_volume": 1851.9, "taker_buy_quote": 35.043239}, {"ts": 1773651480000, "open": 0.01893, "high": 0.01894, "low": 0.01892, "close": 0.01894, "volume": 2378.2, "quote_volume": 45.019354, "trades": 5, "taker_buy_volume": 1851.9, "taker_buy_quote": 35.061758}, {"ts": 1773651540000, "open": 0.01894, "high": 0.01901, "low": 0.01893, "close": 0.01899, "volume": 54470.3, "quote_volume": 1033.532101, "trades": 35, "taker_buy_volume": 41539.1, "taker_buy_quote": 788.239213}, {"ts": 1773651600000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 2421.1, "quote_volume": 45.93353, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651660000, "open": 0.01895, "high": 0.01897, "low": 0.01895, "close": 0.01897, "volume": 4658.0, "quote_volume": 88.314681, "trades": 7, "taker_buy_volume": 2500.2, "taker_buy_quote": 47.413845}, {"ts": 1773651720000, "open": 0.01895, "high": 0.01902, "low": 0.01895, "close": 0.01902, "volume": 9270.0, "quote_volume": 176.038397, "trades": 6, "taker_buy_volume": 7479.0, "taker_buy_quote": 142.031937}, {"ts": 1773651780000, "open": 0.019, "high": 0.01902, "low": 0.019, "close": 0.01902, "volume": 16258.6, "quote_volume": 308.977606, "trades": 8, "taker_buy_volume": 3210.3, "taker_buy_quote": 61.059906}, {"ts": 1773651840000, "open": 0.01902, "high": 0.01904, "low": 0.01901, "close": 0.01902, "volume": 29430.7, "quote_volume": 560.059953, "trades": 18, "taker_buy_volume": 24634.4, "taker_buy_quote": 468.839039}, {"ts": 1773651900000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 2834.5, "quote_volume": 53.907004, "trades": 6, "taker_buy_volume": 1368.5, "taker_buy_quote": 26.038344}, {"ts": 1773651960000, "open": 0.01902, "high": 0.01902, "low": 0.01897, "close": 0.01897, "volume": 35249.5, "quote_volume": 668.885668, "trades": 11, "taker_buy_volume": 4669.0, "taker_buy_quote": 88.672354}, {"ts": 1773652020000, "open": 0.01897, "high": 0.01899, "low": 0.01894, "close": 0.01899, "volume": 43299.0, "quote_volume": 821.033948, "trades": 15, "taker_buy_volume": 30256.7, "taker_buy_quote": 573.743655}, {"ts": 1773652080000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 2005.0, "quote_volume": 38.073948, "trades": 4, "taker_buy_volume": 952.4, "taker_buy_quote": 18.0956}, {"ts": 1773652140000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1345.1, "quote_volume": 25.5569, "trades": 2, "taker_buy_volume": 1345.1, "taker_buy_quote": 25.5569}, {"ts": 1773652200000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 7044.3, "quote_volume": 133.84334, "trades": 7, "taker_buy_volume": 1746.0, "taker_buy_quote": 33.18564}, {"ts": 1773652260000, "open": 0.01899, "high": 0.01902, "low": 0.01899, "close": 0.01902, "volume": 2531.3, "quote_volume": 48.099493, "trades": 5, "taker_buy_volume": 952.4, "taker_buy_quote": 18.106182}, {"ts": 1773652320000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 2581.4, "quote_volume": 49.03031, "trades": 5, "taker_buy_volume": 476.2, "taker_buy_quote": 9.052562}, {"ts": 1773652380000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 2639.3, "quote_volume": 50.161515, "trades": 5, "taker_buy_volume": 1481.5, "taker_buy_quote": 28.163315}, {"ts": 1773652440000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 9249.6, "quote_volume": 175.752453, "trades": 7, "taker_buy_volume": 3174.6, "taker_buy_quote": 60.327453}, {"ts": 1773652500000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 3211.8, "quote_volume": 61.024231, "trades": 6, "taker_buy_volume": 2211.8, "taker_buy_quote": 42.03002}, {"ts": 1773652560000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 2955.5, "quote_volume": 56.144522, "trades": 6, "taker_buy_volume": 1534.4, "taker_buy_quote": 29.157833}, {"ts": 1773652620000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01902, "volume": 18621.2, "quote_volume": 354.114516, "trades": 12, "taker_buy_volume": 6696.9, "taker_buy_quote": 127.321826}, {"ts": 1773652680000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 1520.6, "quote_volume": 28.910817, "trades": 3, "taker_buy_volume": 421.1, "taker_buy_quote": 8.009322}, {"ts": 1773652740000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 2408.4, "quote_volume": 45.769024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652800000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 11463.7, "quote_volume": 217.806112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652860000, "open": 0.01899, "high": 0.01902, "low": 0.01899, "close": 0.01902, "volume": 1992.0, "quote_volume": 37.863233, "trades": 4, "taker_buy_volume": 473.7, "taker_buy_quote": 9.009774}, {"ts": 1773652920000, "open": 0.01902, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 1889.8, "quote_volume": 35.944019, "trades": 4, "taker_buy_volume": 947.4, "taker_buy_quote": 18.023759}, {"ts": 1773652980000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 9121.9, "quote_volume": 173.511697, "trades": 8, "taker_buy_volume": 7390.9, "taker_buy_quote": 140.588077}, {"ts": 1773653040000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01903, "volume": 2937.6, "quote_volume": 55.900492, "trades": 6, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.043008}, {"ts": 1773653100000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 6193.9, "quote_volume": 117.922432, "trades": 6, "taker_buy_volume": 5251.5, "taker_buy_quote": 99.98856}, {"ts": 1773653160000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 3199.6, "quote_volume": 60.86797, "trades": 6, "taker_buy_volume": 1157.8, "taker_buy_quote": 22.032934}, {"ts": 1773653220000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 3619.5, "quote_volume": 68.833443, "trades": 8, "taker_buy_volume": 578.9, "taker_buy_quote": 11.016467}, {"ts": 1773653280000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 3204.9, "quote_volume": 60.967724, "trades": 6, "taker_buy_volume": 2157.8, "taker_buy_quote": 41.051882}, {"ts": 1773653340000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1727.7, "quote_volume": 32.860854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653400000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 11607.5, "quote_volume": 220.8354, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653460000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 25994.3, "quote_volume": 494.411586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653520000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 14500.3, "quote_volume": 275.789781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653580000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 15237.8, "quote_volume": 289.3967, "trades": 8, "taker_buy_volume": 7640.3, "taker_buy_quote": 145.10495}, {"ts": 1773653640000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 9741.0, "quote_volume": 185.000638, "trades": 9, "taker_buy_volume": 7529.6, "taker_buy_quote": 143.006152}, {"ts": 1773653700000, "open": 0.01899, "high": 0.01901, "low": 0.01898, "close": 0.01899, "volume": 85646.3, "quote_volume": 1627.483506, "trades": 30, "taker_buy_volume": 62521.0, "taker_buy_quote": 1188.167626}, {"ts": 1773653760000, "open": 0.01899, "high": 0.019, "low": 0.01898, "close": 0.01898, "volume": 8281.0, "quote_volume": 157.261503, "trades": 6, "taker_buy_volume": 952.4, "taker_buy_quote": 18.0956}, {"ts": 1773653820000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 2391.6, "quote_volume": 45.437119, "trades": 5, "taker_buy_volume": 2063.5, "taker_buy_quote": 39.2065}, {"ts": 1773653880000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 2046.4, "quote_volume": 38.870605, "trades": 4, "taker_buy_volume": 423.3, "taker_buy_quote": 8.0427}, {"ts": 1773653940000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 7436.2, "quote_volume": 141.34855, "trades": 4, "taker_buy_volume": 6075.0, "taker_buy_quote": 115.48575}, {"ts": 1773654000000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1099.5, "quote_volume": 20.8905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654060000, "open": 0.019, "high": 0.01901, "low": 0.01898, "close": 0.01901, "volume": 71792.7, "quote_volume": 1363.009227, "trades": 21, "taker_buy_volume": 15877.7, "taker_buy_quote": 301.441478}, {"ts": 1773654120000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654180000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 10229.9, "quote_volume": 194.456746, "trades": 10, "taker_buy_volume": 947.4, "taker_buy_quote": 18.010074}, {"ts": 1773654240000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 2726.9, "quote_volume": 51.819522, "trades": 6, "taker_buy_volume": 842.2, "taker_buy_quote": 16.010222}, {"ts": 1773654300000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 2303.3, "quote_volume": 43.764301, "trades": 6, "taker_buy_volume": 1157.8, "taker_buy_quote": 22.003989}, {"ts": 1773654360000, "open": 0.01899, "high": 0.01902, "low": 0.01899, "close": 0.019, "volume": 121146.8, "quote_volume": 2302.462825, "trades": 39, "taker_buy_volume": 58804.5, "taker_buy_quote": 1117.781587}, {"ts": 1773654420000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 28144.7, "quote_volume": 534.777276, "trades": 9, "taker_buy_volume": 27097.6, "taker_buy_quote": 514.882376}, {"ts": 1773654480000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 2578.9, "quote_volume": 49.024889, "trades": 5, "taker_buy_volume": 2578.9, "taker_buy_quote": 49.024889}, {"ts": 1773654540000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 1374.9, "quote_volume": 26.13109, "trades": 3, "taker_buy_volume": 799.0, "taker_buy_quote": 15.18899}, {"ts": 1773654600000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 575.9, "quote_volume": 10.936341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654660000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 3732.4, "quote_volume": 70.938264, "trades": 10, "taker_buy_volume": 2790.0, "taker_buy_quote": 53.0379}, {"ts": 1773654720000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 32247.6, "quote_volume": 612.917546, "trades": 21, "taker_buy_volume": 9164.6, "taker_buy_quote": 174.219046}, {"ts": 1773654780000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 9397.4, "quote_volume": 178.55552, "trades": 7, "taker_buy_volume": 7722.0, "taker_buy_quote": 146.72292}, {"ts": 1773654840000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 1991.8, "quote_volume": 37.848411, "trades": 4, "taker_buy_volume": 421.1, "taker_buy_quote": 8.005111}, {"ts": 1773654900000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 3346.7, "quote_volume": 63.611541, "trades": 7, "taker_buy_volume": 2424.1, "taker_buy_quote": 46.082141}, {"ts": 1773654960000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 2889.8, "quote_volume": 54.934622, "trades": 6, "taker_buy_volume": 1947.4, "taker_buy_quote": 37.029022}, {"ts": 1773655020000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.01901, "volume": 64831.6, "quote_volume": 1232.293823, "trades": 28, "taker_buy_volume": 19733.1, "taker_buy_quote": 375.130968}, {"ts": 1773655080000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 10289.5, "quote_volume": 195.523386, "trades": 16, "taker_buy_volume": 8340.5, "taker_buy_quote": 158.498145}, {"ts": 1773655140000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2881.3, "quote_volume": 54.7447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655200000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1884.7, "quote_volume": 35.8093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655260000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 48740.7, "quote_volume": 926.264182, "trades": 21, "taker_buy_volume": 16427.2, "taker_buy_quote": 312.200374}, {"ts": 1773655320000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 2308.6, "quote_volume": 43.849788, "trades": 5, "taker_buy_volume": 947.4, "taker_buy_quote": 18.0006}, {"ts": 1773655380000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 2471.2, "quote_volume": 46.948088, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.0}, {"ts": 1773655440000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 2837.4, "quote_volume": 53.915362, "trades": 7, "taker_buy_volume": 1947.4, "taker_buy_quote": 37.010074}, {"ts": 1773655500000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 8598.3, "quote_volume": 163.447924, "trades": 6, "taker_buy_volume": 1947.4, "taker_buy_quote": 37.020074}, {"ts": 1773655560000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 6591.4, "quote_volume": 125.28576, "trades": 6, "taker_buy_volume": 4916.0, "taker_buy_quote": 93.45316}, {"ts": 1773655620000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.01898, "volume": 21063.9, "quote_volume": 399.999917, "trades": 13, "taker_buy_volume": 10126.5, "taker_buy_quote": 192.275197}, {"ts": 1773655680000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 17298.5, "quote_volume": 328.506981, "trades": 12, "taker_buy_volume": 17298.5, "taker_buy_quote": 328.506981}, {"ts": 1773655740000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 5304.8, "quote_volume": 100.695686, "trades": 5, "taker_buy_volume": 1957.7, "taker_buy_quote": 37.167728}, {"ts": 1773655800000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 952.4, "quote_volume": 18.076552, "trades": 2, "taker_buy_volume": 952.4, "taker_buy_quote": 18.076552}, {"ts": 1773655860000, "open": 0.01898, "high": 0.01898, "low": 0.01895, "close": 0.01895, "volume": 12818.3, "quote_volume": 243.053291, "trades": 6, "taker_buy_volume": 1164.0, "taker_buy_quote": 22.09272}, {"ts": 1773655920000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655980000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656040000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656100000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656160000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656220000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 565.0, "quote_volume": 10.7124, "trades": 1, "taker_buy_volume": 565.0, "taker_buy_quote": 10.7124}, {"ts": 1773656280000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 7896.8, "quote_volume": 149.723328, "trades": 2, "taker_buy_volume": 7896.8, "taker_buy_quote": 149.723328}, {"ts": 1773656340000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656400000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 2640.2, "quote_volume": 50.015388, "trades": 5, "taker_buy_volume": 1640.2, "taker_buy_quote": 31.065388}, {"ts": 1773656460000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 2481.5, "quote_volume": 46.98961, "trades": 5, "taker_buy_volume": 1481.5, "taker_buy_quote": 28.05961}, {"ts": 1773656520000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01893, "volume": 18918.3, "quote_volume": 358.251137, "trades": 11, "taker_buy_volume": 9840.9, "taker_buy_quote": 186.369406}, {"ts": 1773656580000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 947.4, "quote_volume": 17.929545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656640000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1052.6, "quote_volume": 19.915192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656700000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 1578.9, "quote_volume": 29.856999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656760000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01892, "volume": 2689.5, "quote_volume": 50.890124, "trades": 6, "taker_buy_volume": 1426.2, "taker_buy_quote": 26.992699}, {"ts": 1773656820000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 2684.1, "quote_volume": 50.756331, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656880000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 9184.4, "quote_volume": 173.620131, "trades": 7, "taker_buy_volume": 529.1, "taker_buy_quote": 10.005281}, {"ts": 1773656940000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 2553.1, "quote_volume": 48.25359, "trades": 5, "taker_buy_volume": 2553.1, "taker_buy_quote": 48.25359}, {"ts": 1773657000000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 2951.7, "quote_volume": 55.777628, "trades": 6, "taker_buy_volume": 1472.4, "taker_buy_quote": 27.833651}, {"ts": 1773657060000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 2550.9, "quote_volume": 48.207777, "trades": 5, "taker_buy_volume": 2127.6, "taker_buy_quote": 40.21164}, {"ts": 1773657120000, "open": 0.01889, "high": 0.01889, "low": 0.01886, "close": 0.01887, "volume": 11479.1, "quote_volume": 216.672113, "trades": 9, "taker_buy_volume": 6553.7, "taker_buy_quote": 123.673106}, {"ts": 1773657180000, "open": 0.01886, "high": 0.01887, "low": 0.01884, "close": 0.01884, "volume": 12385.9, "quote_volume": 233.515407, "trades": 10, "taker_buy_volume": 2305.0, "taker_buy_quote": 43.4723}, {"ts": 1773657240000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 3083.6, "quote_volume": 58.117269, "trades": 3, "taker_buy_volume": 2224.5, "taker_buy_quote": 41.931825}, {"ts": 1773657300000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657360000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657420000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 1984.6, "quote_volume": 37.38754, "trades": 3, "taker_buy_volume": 585.1, "taker_buy_quote": 11.029135}, {"ts": 1773657480000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 426.4, "quote_volume": 8.029112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657540000, "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 2592.6, "quote_volume": 48.823949, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657600000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 1534.4, "quote_volume": 28.892752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657660000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01885, "volume": 33056.3, "quote_volume": 623.277715, "trades": 6, "taker_buy_volume": 6075.0, "taker_buy_quote": 114.5745}, {"ts": 1773657720000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657780000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657840000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657900000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657960000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658020000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658080000, "open": 0.01886, "high": 0.01886, "low": 0.01884, "close": 0.01884, "volume": 22688.1, "quote_volume": 427.65281, "trades": 4, "taker_buy_volume": 440.3, "taker_buy_quote": 8.304058}, {"ts": 1773658140000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 6075.0, "quote_volume": 114.453, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 114.453}, {"ts": 1773658200000, "open": 0.01885, "high": 0.01885, "low": 0.01884, "close": 0.01884, "volume": 16626.1, "quote_volume": 313.397446, "trades": 4, "taker_buy_volume": 16172.2, "taker_buy_quote": 304.84597}, {"ts": 1773658260000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658320000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658380000, "open": 0.01887, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 12235.5, "quote_volume": 230.94549, "trades": 6, "taker_buy_volume": 6160.5, "taker_buy_quote": 116.31024}, {"ts": 1773658440000, "open": 0.01888, "high": 0.0189, "low": 0.01888, "close": 0.01889, "volume": 29592.3, "quote_volume": 558.878071, "trades": 18, "taker_buy_volume": 21738.9, "taker_buy_quote": 410.605879}, {"ts": 1773658500000, "open": 0.01888, "high": 0.01891, "low": 0.01888, "close": 0.01891, "volume": 949.6, "quote_volume": 17.941063, "trades": 2, "taker_buy_volume": 420.5, "taker_buy_quote": 7.951655}, {"ts": 1773658560000, "open": 0.0189, "high": 0.01892, "low": 0.0189, "close": 0.01891, "volume": 8935.1, "quote_volume": 168.962237, "trades": 5, "taker_buy_volume": 8461.4, "taker_buy_quote": 160.009307}, {"ts": 1773658620000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 4156.1, "quote_volume": 78.591851, "trades": 2, "taker_buy_volume": 4156.1, "taker_buy_quote": 78.591851}, {"ts": 1773658680000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 428.3, "quote_volume": 8.09487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658740000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 1110.4, "quote_volume": 20.997664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658800000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658860000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658920000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658980000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659040000, "open": 0.01891, "high": 0.01894, "low": 0.01891, "close": 0.01893, "volume": 15592.7, "quote_volume": 295.114381, "trades": 8, "taker_buy_volume": 3673.0, "taker_buy_quote": 69.56377}, {"ts": 1773659100000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659160000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 4965.0, "quote_volume": 93.979925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659220000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659280000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659340000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 3382.6, "quote_volume": 63.998792, "trades": 1, "taker_buy_volume": 3382.6, "taker_buy_quote": 63.998792}, {"ts": 1773659400000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 1002.5, "quote_volume": 18.972062, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 9.014466}, {"ts": 1773659460000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 373.2, "quote_volume": 7.060944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659520000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1881.3, "quote_volume": 35.594196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659580000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 3676.8, "quote_volume": 69.601824, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 69.601824}, {"ts": 1773659640000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 4480.3, "quote_volume": 84.812079, "trades": 1, "taker_buy_volume": 4480.3, "taker_buy_quote": 84.812079}, {"ts": 1773659700000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 5128.2, "quote_volume": 97.112161, "trades": 3, "taker_buy_volume": 5128.2, "taker_buy_quote": 97.112161}, {"ts": 1773659760000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 2278.1, "quote_volume": 43.124433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659820000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 6033.6, "quote_volume": 114.163256, "trades": 3, "taker_buy_volume": 754.4, "taker_buy_quote": 14.280792}, {"ts": 1773659880000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659940000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 2499.1, "quote_volume": 47.282972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660000000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 1529.4, "quote_volume": 28.94101, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 9.014466}, {"ts": 1773660060000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 894.8, "quote_volume": 16.925405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660120000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 1000.0, "quote_volume": 18.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660180000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 621.2, "quote_volume": 11.746892, "trades": 1, "taker_buy_volume": 621.2, "taker_buy_quote": 11.746892}, {"ts": 1773660240000, "open": 0.01891, "high": 0.01892, "low": 0.0189, "close": 0.01892, "volume": 7417.1, "quote_volume": 140.251547, "trades": 4, "taker_buy_volume": 5417.1, "taker_buy_quote": 102.441547}, {"ts": 1773660300000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 17165.8, "quote_volume": 324.620622, "trades": 9, "taker_buy_volume": 1534.4, "taker_buy_quote": 29.030848}, {"ts": 1773660360000, "open": 0.01891, "high": 0.01896, "low": 0.01891, "close": 0.01894, "volume": 42227.1, "quote_volume": 799.884117, "trades": 24, "taker_buy_volume": 26046.9, "taker_buy_quote": 493.584507}, {"ts": 1773660420000, "open": 0.01895, "high": 0.01901, "low": 0.01895, "close": 0.01898, "volume": 56034.5, "quote_volume": 1063.941845, "trades": 28, "taker_buy_volume": 37889.7, "taker_buy_quote": 719.392042}, {"ts": 1773660480000, "open": 0.01898, "high": 0.01898, "low": 0.01895, "close": 0.01895, "volume": 10527.0, "quote_volume": 199.569906, "trades": 8, "taker_buy_volume": 6876.6, "taker_buy_quote": 130.32459}, {"ts": 1773660540000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660600000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660660000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660720000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 2216.0, "quote_volume": 41.9932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660780000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660840000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 25401.4, "quote_volume": 481.105894, "trades": 5, "taker_buy_volume": 337.8, "taker_buy_quote": 6.40131}, {"ts": 1773660900000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 5210.0, "quote_volume": 98.6774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660960000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 25383.4, "quote_volume": 480.060844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661020000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661080000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01892, "volume": 5055.7, "quote_volume": 95.613857, "trades": 2, "taker_buy_volume": 1057.0, "taker_buy_quote": 19.99844}, {"ts": 1773661140000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661200000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 2232.5, "quote_volume": 42.268825, "trades": 2, "taker_buy_volume": 2232.5, "taker_buy_quote": 42.268825}, {"ts": 1773661260000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661320000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661380000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661440000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661500000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661560000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661620000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661680000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661740000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661800000, "open": 0.01897, "high": 0.01897, "low": 0.01893, "close": 0.01893, "volume": 32586.6, "quote_volume": 617.391744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661860000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661920000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661980000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 14991.4, "quote_volume": 283.82397, "trades": 4, "taker_buy_volume": 3676.8, "taker_buy_quote": 69.638592}, {"ts": 1773662040000, "open": 0.01894, "high": 0.01894, "low": 0.01892, "close": 0.01892, "volume": 2548.6, "quote_volume": 48.243949, "trades": 4, "taker_buy_volume": 1003.1, "taker_buy_quote": 18.993423}, {"ts": 1773662100000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 529.4, "quote_volume": 10.016248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662160000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662220000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662280000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662340000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662400000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 2049.0, "quote_volume": 38.76708, "trades": 3, "taker_buy_volume": 526.3, "taker_buy_quote": 9.957596}, {"ts": 1773662460000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 1475.9, "quote_volume": 27.933524, "trades": 3, "taker_buy_volume": 949.6, "taker_buy_quote": 17.975928}, {"ts": 1773662520000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 529.1, "quote_volume": 10.005281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662580000, "open": 0.01894, "high": 0.01895, "low": 0.01894, "close": 0.01895, "volume": 11567.0, "quote_volume": 219.13973, "trades": 4, "taker_buy_volume": 5492.0, "taker_buy_quote": 104.01848}, {"ts": 1773662640000, "open": 0.01895, "high": 0.01898, "low": 0.01892, "close": 0.01892, "volume": 112523.0, "quote_volume": 2131.32301, "trades": 34, "taker_buy_volume": 43932.4, "taker_buy_quote": 832.888904}, {"ts": 1773662700000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1534.4, "quote_volume": 29.046192, "trades": 3, "taker_buy_volume": 1534.4, "taker_buy_quote": 29.046192}, {"ts": 1773662760000, "open": 0.01891, "high": 0.01891, "low": 0.01886, "close": 0.01886, "volume": 10420.6, "quote_volume": 196.897409, "trades": 8, "taker_buy_volume": 1110.5, "taker_buy_quote": 20.999555}, {"ts": 1773662820000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 849.0, "quote_volume": 16.02063, "trades": 2, "taker_buy_volume": 849.0, "taker_buy_quote": 16.02063}, {"ts": 1773662880000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 2869.4, "quote_volume": 54.116912, "trades": 6, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.099207}, {"ts": 1773662940000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01883, "volume": 1380.1, "quote_volume": 25.987809, "trades": 3, "taker_buy_volume": 475.9, "taker_buy_quote": 8.965956}, {"ts": 1773663000000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663060000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 1753.4, "quote_volume": 33.0166, "trades": 2, "taker_buy_volume": 880.6, "taker_buy_quote": 16.590504}, {"ts": 1773663120000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 357.8, "quote_volume": 6.740952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663180000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 6845.0, "quote_volume": 129.02055, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 114.51375}, {"ts": 1773663240000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 2656.7, "quote_volume": 50.116028, "trades": 5, "taker_buy_volume": 2127.6, "taker_buy_quote": 40.142493}, {"ts": 1773663300000, "open": 0.01883, "high": 0.01885, "low": 0.01883, "close": 0.01885, "volume": 2338.1, "quote_volume": 44.064719, "trades": 5, "taker_buy_volume": 1914.8, "taker_buy_quote": 36.09398}, {"ts": 1773663360000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 1906.9, "quote_volume": 35.9006, "trades": 4, "taker_buy_volume": 425.5, "taker_buy_quote": 8.01642}, {"ts": 1773663420000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01883, "volume": 3905.9, "quote_volume": 73.568108, "trades": 7, "taker_buy_volume": 2424.4, "taker_buy_quote": 45.675696}, {"ts": 1773663480000, "open": 0.01886, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 2597.9, "quote_volume": 48.976288, "trades": 5, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.059916}, {"ts": 1773663540000, "open": 0.01886, "high": 0.01888, "low": 0.01885, "close": 0.01888, "volume": 18902.9, "quote_volume": 356.702582, "trades": 10, "taker_buy_volume": 16839.5, "taker_buy_quote": 317.807492}, {"ts": 1773663600000, "open": 0.01889, "high": 0.01889, "low": 0.01886, "close": 0.01886, "volume": 11647.5, "quote_volume": 219.966091, "trades": 8, "taker_buy_volume": 8036.7, "taker_buy_quote": 151.807944}, {"ts": 1773663660000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01886, "volume": 3983.9, "quote_volume": 75.157095, "trades": 7, "taker_buy_volume": 3507.7, "taker_buy_quote": 66.180725}, {"ts": 1773663720000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 4087.3, "quote_volume": 77.009037, "trades": 6, "taker_buy_volume": 2704.4, "taker_buy_quote": 50.950896}, {"ts": 1773663780000, "open": 0.01882, "high": 0.01886, "low": 0.01882, "close": 0.01886, "volume": 3614.0, "quote_volume": 68.104168, "trades": 6, "taker_buy_volume": 2550.8, "taker_buy_quote": 48.077284}, {"ts": 1773663840000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01886, "volume": 2391.0, "quote_volume": 45.099604, "trades": 5, "taker_buy_volume": 1914.8, "taker_buy_quote": 36.123234}, {"ts": 1773663900000, "open": 0.01885, "high": 0.01889, "low": 0.01884, "close": 0.01889, "volume": 12061.9, "quote_volume": 227.587957, "trades": 10, "taker_buy_volume": 10633.3, "taker_buy_quote": 200.658847}, {"ts": 1773663960000, "open": 0.01888, "high": 0.01891, "low": 0.01888, "close": 0.0189, "volume": 16087.5, "quote_volume": 304.00239, "trades": 11, "taker_buy_volume": 8308.1, "taker_buy_quote": 157.027345}, {"ts": 1773664020000, "open": 0.01887, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 3485.0, "quote_volume": 65.77934, "trades": 6, "taker_buy_volume": 1739.0, "taker_buy_quote": 32.83232}, {"ts": 1773664080000, "open": 0.01888, "high": 0.01889, "low": 0.01887, "close": 0.01889, "volume": 3085.0, "quote_volume": 58.255438, "trades": 6, "taker_buy_volume": 3085.0, "taker_buy_quote": 58.255438}, {"ts": 1773664140000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 2439.2, "quote_volume": 46.086594, "trades": 5, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.10034}, {"ts": 1773664200000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.0189, "volume": 28380.2, "quote_volume": 536.42035, "trades": 17, "taker_buy_volume": 27275.0, "taker_buy_quote": 515.53207}, {"ts": 1773664260000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664320000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 2278.2, "quote_volume": 43.103544, "trades": 3, "taker_buy_volume": 2278.2, "taker_buy_quote": 43.103544}, {"ts": 1773664380000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 9199.0, "quote_volume": 173.933002, "trades": 8, "taker_buy_volume": 425.5, "taker_buy_quote": 8.037695}, {"ts": 1773664440000, "open": 0.01888, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 2228.4, "quote_volume": 42.095596, "trades": 4, "taker_buy_volume": 1170.2, "taker_buy_quote": 22.11678}, {"ts": 1773664500000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 2287.1, "quote_volume": 43.213425, "trades": 5, "taker_buy_volume": 2287.1, "taker_buy_quote": 43.213425}, {"ts": 1773664560000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 2867.2, "quote_volume": 54.151884, "trades": 6, "taker_buy_volume": 1914.8, "taker_buy_quote": 36.170572}, {"ts": 1773664620000, "open": 0.0189, "high": 0.0189, "low": 0.01888, "close": 0.01889, "volume": 3015.2, "quote_volume": 56.954634, "trades": 6, "taker_buy_volume": 1914.8, "taker_buy_quote": 36.179082}, {"ts": 1773664680000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 2386.3, "quote_volume": 45.06345, "trades": 5, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.090234}, {"ts": 1773664740000, "open": 0.01888, "high": 0.0189, "low": 0.01888, "close": 0.01889, "volume": 2912.5, "quote_volume": 55.021912, "trades": 6, "taker_buy_volume": 478.7, "taker_buy_quote": 9.04743}, {"ts": 1773664800000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 2436.1, "quote_volume": 46.022184, "trades": 5, "taker_buy_volume": 425.5, "taker_buy_quote": 8.04195}, {"ts": 1773664860000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 2548.4, "quote_volume": 48.155765, "trades": 5, "taker_buy_volume": 1648.9, "taker_buy_quote": 31.16421}, {"ts": 1773664920000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 3029.0, "quote_volume": 57.263525, "trades": 6, "taker_buy_volume": 2499.9, "taker_buy_quote": 47.263535}, {"ts": 1773664980000, "open": 0.0189, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 2653.9, "quote_volume": 50.147064, "trades": 5, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.157666}, {"ts": 1773665040000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 5357.8, "quote_volume": 101.252367, "trades": 7, "taker_buy_volume": 2074.4, "taker_buy_quote": 39.20616}, {"ts": 1773665100000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 8852.8, "quote_volume": 167.306809, "trades": 15, "taker_buy_volume": 7741.7, "taker_buy_quote": 146.31813}, {"ts": 1773665160000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 24268.2, "quote_volume": 458.544166, "trades": 18, "taker_buy_volume": 11786.8, "taker_buy_quote": 222.77052}, {"ts": 1773665220000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.01889, "volume": 3127.6, "quote_volume": 59.076167, "trades": 7, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.105449}, {"ts": 1773665280000, "open": 0.01887, "high": 0.01889, "low": 0.01887, "close": 0.01889, "volume": 2440.8, "quote_volume": 46.080235, "trades": 5, "taker_buy_volume": 1329.7, "taker_buy_quote": 25.113778}, {"ts": 1773665340000, "open": 0.01888, "high": 0.0189, "low": 0.01886, "close": 0.01889, "volume": 64086.9, "quote_volume": 1209.997061, "trades": 18, "taker_buy_volume": 25916.3, "taker_buy_quote": 489.626621}, {"ts": 1773665400000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 3236.2, "quote_volume": 61.115945, "trades": 6, "taker_buy_volume": 1648.9, "taker_buy_quote": 31.147721}, {"ts": 1773665460000, "open": 0.01887, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 2958.1, "quote_volume": 55.834642, "trades": 6, "taker_buy_volume": 585.1, "taker_buy_quote": 11.046688}, {"ts": 1773665520000, "open": 0.01888, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 17501.9, "quote_volume": 330.663979, "trades": 11, "taker_buy_volume": 10163.7, "taker_buy_quote": 192.088079}, {"ts": 1773665580000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 3031.7, "quote_volume": 57.29913, "trades": 6, "taker_buy_volume": 3031.7, "taker_buy_quote": 57.29913}, {"ts": 1773665640000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 2707.1, "quote_volume": 51.126537, "trades": 5, "taker_buy_volume": 1648.9, "taker_buy_quote": 31.147721}, {"ts": 1773665700000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 2335.0, "quote_volume": 44.098097, "trades": 5, "taker_buy_volume": 1329.7, "taker_buy_quote": 25.118033}, {"ts": 1773665760000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 5641.3, "quote_volume": 106.530382, "trades": 9, "taker_buy_volume": 2263.8, "taker_buy_quote": 42.763182}, {"ts": 1773665820000, "open": 0.01888, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 15193.6, "quote_volume": 286.783173, "trades": 11, "taker_buy_volume": 851.0, "taker_buy_quote": 16.06688}, {"ts": 1773665880000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01887, "volume": 51180.4, "quote_volume": 965.780027, "trades": 10, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.118145}, {"ts": 1773665940000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01886, "volume": 13988.4, "quote_volume": 263.718041, "trades": 8, "taker_buy_volume": 2606.3, "taker_buy_quote": 49.165456}, {"ts": 1773666000000, "open": 0.01885, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 1167.1, "quote_volume": 22.011537, "trades": 2, "taker_buy_volume": 585.1, "taker_buy_quote": 11.040837}, {"ts": 1773666060000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01885, "volume": 909.5, "quote_volume": 17.148408, "trades": 2, "taker_buy_volume": 433.3, "taker_buy_quote": 8.172038}, {"ts": 1773666120000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 904.6, "quote_volume": 17.060756, "trades": 2, "taker_buy_volume": 904.6, "taker_buy_quote": 17.060756}, {"ts": 1773666180000, "open": 0.01885, "high": 0.01886, "low": 0.01883, "close": 0.01884, "volume": 25808.8, "quote_volume": 486.433959, "trades": 11, "taker_buy_volume": 22811.0, "taker_buy_quote": 429.957116}, {"ts": 1773666240000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 1597.0, "quote_volume": 30.100247, "trades": 3, "taker_buy_volume": 904.3, "taker_buy_quote": 17.049779}, {"ts": 1773666300000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 9640.7, "quote_volume": 181.823602, "trades": 4, "taker_buy_volume": 8688.3, "taker_buy_quote": 163.861338}, {"ts": 1773666360000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01885, "volume": 2503.6, "quote_volume": 47.208233, "trades": 5, "taker_buy_volume": 479.1, "taker_buy_quote": 9.035826}, {"ts": 1773666420000, "open": 0.01885, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 2968.3, "quote_volume": 55.966816, "trades": 6, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.064171}, {"ts": 1773666480000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01883, "volume": 2541.8, "quote_volume": 47.872169, "trades": 5, "taker_buy_volume": 425.5, "taker_buy_quote": 8.01642}, {"ts": 1773666540000, "open": 0.01882, "high": 0.01884, "low": 0.01882, "close": 0.01883, "volume": 3129.7, "quote_volume": 58.937624, "trades": 6, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.0607}, {"ts": 1773666600000, "open": 0.01884, "high": 0.01885, "low": 0.01883, "close": 0.01884, "volume": 2440.8, "quote_volume": 45.981243, "trades": 6, "taker_buy_volume": 1329.7, "taker_buy_quote": 25.05341}, {"ts": 1773666660000, "open": 0.01884, "high": 0.01887, "low": 0.01884, "close": 0.01887, "volume": 2915.3, "quote_volume": 54.9646, "trades": 6, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.065767}, {"ts": 1773666720000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01888, "volume": 2493.0, "quote_volume": 47.041384, "trades": 5, "taker_buy_volume": 1170.2, "taker_buy_quote": 22.093376}, {"ts": 1773666780000, "open": 0.01886, "high": 0.01889, "low": 0.01886, "close": 0.01889, "volume": 2760.0, "quote_volume": 52.09772, "trades": 5, "taker_buy_volume": 1648.9, "taker_buy_quote": 31.137083}, {"ts": 1773666840000, "open": 0.01887, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 2968.3, "quote_volume": 56.032033, "trades": 7, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.090234}, {"ts": 1773666900000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 2601.0, "quote_volume": 49.107465, "trades": 6, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.137454}, {"ts": 1773666960000, "open": 0.01887, "high": 0.01887, "low": 0.01882, "close": 0.01882, "volume": 7924.1, "quote_volume": 149.442965, "trades": 8, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.078253}, {"ts": 1773667020000, "open": 0.01883, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 2387.9, "quote_volume": 44.972692, "trades": 5, "taker_buy_volume": 1329.7, "taker_buy_quote": 25.051548}, {"ts": 1773667080000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 3185.8, "quote_volume": 59.978032, "trades": 7, "taker_buy_volume": 2127.6, "taker_buy_quote": 40.062708}, {"ts": 1773667140000, "open": 0.01881, "high": 0.01883, "low": 0.01881, "close": 0.01881, "volume": 6055.5, "quote_volume": 113.973215, "trades": 7, "taker_buy_volume": 3463.0, "taker_buy_quote": 65.20829}, {"ts": 1773667200000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 1097.2, "quote_volume": 20.660276, "trades": 3, "taker_buy_volume": 1097.2, "taker_buy_quote": 20.660276}, {"ts": 1773667260000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 1063.8, "quote_volume": 20.046779, "trades": 2, "taker_buy_volume": 1063.8, "taker_buy_quote": 20.046779}, {"ts": 1773667320000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 2391.3, "quote_volume": 45.067539, "trades": 5, "taker_buy_volume": 1968.0, "taker_buy_quote": 37.0968}, {"ts": 1773667380000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01884, "volume": 4554.9, "quote_volume": 85.833464, "trades": 8, "taker_buy_volume": 1382.9, "taker_buy_quote": 26.072984}, {"ts": 1773667440000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01885, "volume": 14848.4, "quote_volume": 279.942508, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667500000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 3024.0, "quote_volume": 57.017825, "trades": 6, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.09155}, {"ts": 1773667560000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01885, "volume": 2388.5, "quote_volume": 45.037586, "trades": 5, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.084846}, {"ts": 1773667620000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 13862.7, "quote_volume": 261.424021, "trades": 12, "taker_buy_volume": 3137.6, "taker_buy_quote": 59.175136}, {"ts": 1773667680000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01885, "volume": 2282.0, "quote_volume": 43.028997, "trades": 6, "taker_buy_volume": 1329.7, "taker_buy_quote": 25.078142}, {"ts": 1773667740000, "open": 0.01886, "high": 0.01887, "low": 0.01886, "close": 0.01887, "volume": 2920.7, "quote_volume": 55.094508, "trades": 6, "taker_buy_volume": 2021.2, "taker_buy_quote": 38.129938}, {"ts": 1773667800000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 9289.6, "quote_volume": 175.217534, "trades": 8, "taker_buy_volume": 5699.9, "taker_buy_quote": 107.534308}, {"ts": 1773667860000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 2013.4, "quote_volume": 37.987038, "trades": 4, "taker_buy_volume": 531.9, "taker_buy_quote": 10.036953}, {"ts": 1773667920000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 3884.3, "quote_volume": 73.262685, "trades": 4, "taker_buy_volume": 478.7, "taker_buy_quote": 9.033069}, {"ts": 1773667980000, "open": 0.01886, "high": 0.01887, "low": 0.01886, "close": 0.01887, "volume": 1693.1, "quote_volume": 31.937686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668040000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 11038.0, "quote_volume": 208.485038, "trades": 10, "taker_buy_volume": 8868.7, "taker_buy_quote": 167.523892}, {"ts": 1773668100000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 13362.4, "quote_volume": 252.446038, "trades": 10, "taker_buy_volume": 5726.8, "taker_buy_quote": 108.190954}, {"ts": 1773668160000, "open": 0.0189, "high": 0.01891, "low": 0.01888, "close": 0.01888, "volume": 2918.2, "quote_volume": 55.137076, "trades": 6, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.158569}, {"ts": 1773668220000, "open": 0.0189, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 2757.2, "quote_volume": 52.083567, "trades": 5, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.1113}, {"ts": 1773668280000, "open": 0.01889, "high": 0.01892, "low": 0.01889, "close": 0.01892, "volume": 19589.7, "quote_volume": 370.175716, "trades": 14, "taker_buy_volume": 10556.4, "taker_buy_quote": 199.536679}, {"ts": 1773668340000, "open": 0.01892, "high": 0.01892, "low": 0.01888, "close": 0.01889, "volume": 34604.1, "quote_volume": 653.914319, "trades": 13, "taker_buy_volume": 6856.1, "taker_buy_quote": 129.523369}, {"ts": 1773668400000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 3890.8, "quote_volume": 73.549348, "trades": 6, "taker_buy_volume": 423.3, "taker_buy_quote": 8.004603}, {"ts": 1773668460000, "open": 0.0189, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 2000.0, "quote_volume": 37.807367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668520000, "open": 0.0189, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 21063.6, "quote_volume": 397.690242, "trades": 5, "taker_buy_volume": 6570.0, "taker_buy_quote": 124.0416}, {"ts": 1773668580000, "open": 0.01887, "high": 0.01888, "low": 0.01884, "close": 0.01884, "volume": 118971.5, "quote_volume": 2242.843115, "trades": 23, "taker_buy_volume": 17016.3, "taker_buy_quote": 321.156944}, {"ts": 1773668640000, "open": 0.01882, "high": 0.01885, "low": 0.01882, "close": 0.01883, "volume": 3026.8, "quote_volume": 57.023859, "trades": 6, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.073626}, {"ts": 1773668700000, "open": 0.01885, "high": 0.01885, "low": 0.01884, "close": 0.01884, "volume": 901.7, "quote_volume": 16.992283, "trades": 2, "taker_buy_volume": 425.5, "taker_buy_quote": 8.020675}, {"ts": 1773668760000, "open": 0.01888, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 2998.9, "quote_volume": 56.644763, "trades": 5, "taker_buy_volume": 2998.9, "taker_buy_quote": 56.644763}, {"ts": 1773668820000, "open": 0.0189, "high": 0.01893, "low": 0.01889, "close": 0.01891, "volume": 89816.8, "quote_volume": 1699.133738, "trades": 21, "taker_buy_volume": 82339.4, "taker_buy_quote": 1557.70457}, {"ts": 1773668880000, "open": 0.01889, "high": 0.01889, "low": 0.01886, "close": 0.01886, "volume": 1646.0, "quote_volume": 31.080241, "trades": 4, "taker_buy_volume": 531.9, "taker_buy_quote": 10.047591}, {"ts": 1773668940000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01887, "volume": 4387.3, "quote_volume": 82.788382, "trades": 5, "taker_buy_volume": 1527.2, "taker_buy_quote": 28.824115}, {"ts": 1773669000000, "open": 0.01885, "high": 0.01888, "low": 0.01885, "close": 0.01888, "volume": 4834.4, "quote_volume": 91.200203, "trades": 6, "taker_buy_volume": 3405.8, "taker_buy_quote": 64.271093}, {"ts": 1773669060000, "open": 0.01887, "high": 0.01888, "low": 0.01885, "close": 0.01885, "volume": 4920.1, "quote_volume": 92.829112, "trades": 8, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.080128}, {"ts": 1773669120000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 684.2, "quote_volume": 12.890328, "trades": 1, "taker_buy_volume": 684.2, "taker_buy_quote": 12.890328}, {"ts": 1773669180000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 2736.3, "quote_volume": 51.569149, "trades": 3, "taker_buy_volume": 2736.3, "taker_buy_quote": 51.569149}, {"ts": 1773669240000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 2494.3, "quote_volume": 46.996391, "trades": 5, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.070485}, {"ts": 1773669300000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 2386.0, "quote_volume": 44.951761, "trades": 5, "taker_buy_volume": 957.4, "taker_buy_quote": 18.04699}, {"ts": 1773669360000, "open": 0.01882, "high": 0.01885, "low": 0.01882, "close": 0.01884, "volume": 3026.8, "quote_volume": 57.025488, "trades": 7, "taker_buy_volume": 2074.4, "taker_buy_quote": 39.090738}, {"ts": 1773669420000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 2439.8, "quote_volume": 46.0014, "trades": 6, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.06662}, {"ts": 1773669480000, "open": 0.01885, "high": 0.01889, "low": 0.01885, "close": 0.01888, "volume": 3179.9, "quote_volume": 60.023338, "trades": 6, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.090234}, {"ts": 1773669540000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01888, "volume": 5646.0, "quote_volume": 106.621148, "trades": 7, "taker_buy_volume": 904.2, "taker_buy_quote": 17.071296}, {"ts": 1773669600000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 1283.4, "quote_volume": 24.204924, "trades": 2, "taker_buy_volume": 1283.4, "taker_buy_quote": 24.204924}, {"ts": 1773669660000, "open": 0.01885, "high": 0.01888, "low": 0.01884, "close": 0.01888, "volume": 4390.1, "quote_volume": 82.742994, "trades": 6, "taker_buy_volume": 4390.1, "taker_buy_quote": 82.742994}, {"ts": 1773669720000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 957.4, "quote_volume": 18.075712, "trades": 2, "taker_buy_volume": 957.4, "taker_buy_quote": 18.075712}, {"ts": 1773669780000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 8180.2, "quote_volume": 154.60578, "trades": 6, "taker_buy_volume": 6075.0, "taker_buy_quote": 114.8175}, {"ts": 1773669840000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 3773.3, "quote_volume": 71.319572, "trades": 6, "taker_buy_volume": 2547.8, "taker_buy_quote": 48.157622}, {"ts": 1773669900000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01889, "volume": 2442.0, "quote_volume": 46.11139, "trades": 5, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.137825}, {"ts": 1773669960000, "open": 0.01887, "high": 0.0189, "low": 0.01887, "close": 0.0189, "volume": 2436.7, "quote_volume": 45.996486, "trades": 5, "taker_buy_volume": 531.9, "taker_buy_quote": 10.05291}, {"ts": 1773670020000, "open": 0.0189, "high": 0.01893, "low": 0.0189, "close": 0.01893, "volume": 2973.0, "quote_volume": 56.233315, "trades": 6, "taker_buy_volume": 1914.8, "taker_buy_quote": 36.233335}, {"ts": 1773670080000, "open": 0.01891, "high": 0.01893, "low": 0.01891, "close": 0.01893, "volume": 6345.7, "quote_volume": 120.080795, "trades": 7, "taker_buy_volume": 3972.8, "taker_buy_quote": 75.205104}, {"ts": 1773670140000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 526.3, "quote_volume": 9.957596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670200000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670260000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 288.3, "quote_volume": 5.454636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670320000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 5876.9, "quote_volume": 111.01996, "trades": 2, "taker_buy_volume": 531.9, "taker_buy_quote": 10.05291}, {"ts": 1773670380000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 478.7, "quote_volume": 9.04743, "trades": 1, "taker_buy_volume": 478.7, "taker_buy_quote": 9.04743}, {"ts": 1773670440000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670500000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670560000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 585.1, "quote_volume": 11.05839, "trades": 1, "taker_buy_volume": 585.1, "taker_buy_quote": 11.05839}, {"ts": 1773670620000, "open": 0.01889, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 2083.1, "quote_volume": 39.348032, "trades": 4, "taker_buy_volume": 531.9, "taker_buy_quote": 10.05291}, {"ts": 1773670680000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670740000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 954.3, "quote_volume": 18.035175, "trades": 2, "taker_buy_volume": 954.3, "taker_buy_quote": 18.035175}, {"ts": 1773670800000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 7258.5, "quote_volume": 137.237015, "trades": 6, "taker_buy_volume": 6729.4, "taker_buy_quote": 127.242316}, {"ts": 1773670860000, "open": 0.01892, "high": 0.01892, "low": 0.0189, "close": 0.01891, "volume": 2118.3, "quote_volume": 40.060807, "trades": 4, "taker_buy_volume": 957.4, "taker_buy_quote": 18.114008}, {"ts": 1773670920000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 739.7, "quote_volume": 13.983516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670980000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1952.4, "quote_volume": 36.895623, "trades": 4, "taker_buy_volume": 478.7, "taker_buy_quote": 9.04743}, {"ts": 1773671040000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 7026.8, "quote_volume": 132.801257, "trades": 3, "taker_buy_volume": 6500.5, "taker_buy_quote": 122.85945}, {"ts": 1773671100000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1378.5, "quote_volume": 26.049439, "trades": 3, "taker_buy_volume": 957.4, "taker_buy_quote": 18.09486}, {"ts": 1773671160000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 1962.4, "quote_volume": 37.084097, "trades": 4, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.14229}, {"ts": 1773671220000, "open": 0.0189, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 1606.2, "quote_volume": 30.355479, "trades": 3, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.104595}, {"ts": 1773671280000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 3955.9, "quote_volume": 74.657391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671340000, "open": 0.01886, "high": 0.01887, "low": 0.01883, "close": 0.01883, "volume": 27101.7, "quote_volume": 510.548691, "trades": 13, "taker_buy_volume": 957.4, "taker_buy_quote": 18.056564}, {"ts": 1773671400000, "open": 0.01882, "high": 0.01882, "low": 0.01875, "close": 0.01876, "volume": 31358.2, "quote_volume": 589.069289, "trades": 17, "taker_buy_volume": 13038.1, "taker_buy_quote": 244.796579}, {"ts": 1773671460000, "open": 0.01874, "high": 0.01878, "low": 0.01869, "close": 0.01869, "volume": 384723.4, "quote_volume": 7200.274997, "trades": 61, "taker_buy_volume": 61613.8, "taker_buy_quote": 1155.698359}, {"ts": 1773671520000, "open": 0.01871, "high": 0.01879, "low": 0.01868, "close": 0.01877, "volume": 883964.8, "quote_volume": 16546.091649, "trades": 122, "taker_buy_volume": 520950.6, "taker_buy_quote": 9758.510633}, {"ts": 1773671580000, "open": 0.0188, "high": 0.0188, "low": 0.01877, "close": 0.01879, "volume": 14220.6, "quote_volume": 267.055306, "trades": 10, "taker_buy_volume": 12731.3, "taker_buy_quote": 239.101145}, {"ts": 1773671640000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.0188, "volume": 2662.1, "quote_volume": 50.003864, "trades": 5, "taker_buy_volume": 481.3, "taker_buy_quote": 9.04844}, {"ts": 1773671700000, "open": 0.01877, "high": 0.0188, "low": 0.01877, "close": 0.01877, "volume": 15838.1, "quote_volume": 297.68072, "trades": 10, "taker_buy_volume": 13338.2, "taker_buy_quote": 250.752278}, {"ts": 1773671760000, "open": 0.01877, "high": 0.0188, "low": 0.01877, "close": 0.0188, "volume": 2345.8, "quote_volume": 44.055801, "trades": 5, "taker_buy_volume": 1016.1, "taker_buy_quote": 19.097332}, {"ts": 1773671820000, "open": 0.0188, "high": 0.0188, "low": 0.01877, "close": 0.01877, "volume": 3312.3, "quote_volume": 62.231765, "trades": 7, "taker_buy_volume": 2727.3, "taker_buy_quote": 51.251315}, {"ts": 1773671880000, "open": 0.01877, "high": 0.01878, "low": 0.01872, "close": 0.01872, "volume": 7527.7, "quote_volume": 141.130354, "trades": 6, "taker_buy_volume": 534.8, "taker_buy_quote": 10.038196}, {"ts": 1773671940000, "open": 0.01872, "high": 0.01875, "low": 0.01872, "close": 0.01874, "volume": 14144.8, "quote_volume": 264.840804, "trades": 8, "taker_buy_volume": 1443.9, "taker_buy_quote": 27.057616}, {"ts": 1773672000000, "open": 0.01873, "high": 0.01875, "low": 0.01873, "close": 0.01873, "volume": 5073.4, "quote_volume": 95.071836, "trades": 8, "taker_buy_volume": 2352.7, "taker_buy_quote": 44.113125}, {"ts": 1773672060000, "open": 0.01875, "high": 0.01877, "low": 0.01871, "close": 0.01872, "volume": 17279.8, "quote_volume": 323.954336, "trades": 9, "taker_buy_volume": 2024.4, "taker_buy_quote": 37.949811}, {"ts": 1773672120000, "open": 0.01871, "high": 0.01875, "low": 0.01871, "close": 0.01873, "volume": 148852.1, "quote_volume": 2787.862715, "trades": 35, "taker_buy_volume": 64686.4, "taker_buy_quote": 1211.65569}, {"ts": 1773672180000, "open": 0.01874, "high": 0.01876, "low": 0.01874, "close": 0.01875, "volume": 12650.7, "quote_volume": 237.186298, "trades": 7, "taker_buy_volume": 11693.3, "taker_buy_quote": 219.239835}, {"ts": 1773672240000, "open": 0.01873, "high": 0.01875, "low": 0.01873, "close": 0.01873, "volume": 2076.6, "quote_volume": 38.903274, "trades": 4, "taker_buy_volume": 427.8, "taker_buy_quote": 8.02125}, {"ts": 1773672300000, "open": 0.01874, "high": 0.01875, "low": 0.01874, "close": 0.01874, "volume": 3163.8, "quote_volume": 59.306357, "trades": 4, "taker_buy_volume": 1674.5, "taker_buy_quote": 31.396875}, {"ts": 1773672360000, "open": 0.01874, "high": 0.01877, "low": 0.01874, "close": 0.01877, "volume": 1542.5, "quote_volume": 28.929853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672420000, "open": 0.01876, "high": 0.01878, "low": 0.01876, "close": 0.01876, "volume": 2133.4, "quote_volume": 40.038628, "trades": 4, "taker_buy_volume": 1069.6, "taker_buy_quote": 20.08174}, {"ts": 1773672480000, "open": 0.01877, "high": 0.01878, "low": 0.01876, "close": 0.01876, "volume": 2558.8, "quote_volume": 48.018596, "trades": 5, "taker_buy_volume": 1069.5, "taker_buy_quote": 20.079328}, {"ts": 1773672540000, "open": 0.01878, "high": 0.01879, "low": 0.01876, "close": 0.01877, "volume": 3098.5, "quote_volume": 58.17171, "trades": 6, "taker_buy_volume": 2513.4, "taker_buy_quote": 47.195234}, {"ts": 1773672600000, "open": 0.01875, "high": 0.01876, "low": 0.01873, "close": 0.01876, "volume": 8228.2, "quote_volume": 154.275063, "trades": 10, "taker_buy_volume": 2727.3, "taker_buy_quote": 51.143826}, {"ts": 1773672660000, "open": 0.01875, "high": 0.01876, "low": 0.01873, "close": 0.01873, "volume": 13910.0, "quote_volume": 260.682512, "trades": 6, "taker_buy_volume": 909.0, "taker_buy_quote": 17.048027}, {"ts": 1773672720000, "open": 0.01876, "high": 0.01876, "low": 0.01875, "close": 0.01875, "volume": 6561.1, "quote_volume": 123.073901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672780000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 1010.6, "quote_volume": 18.958856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672840000, "open": 0.01876, "high": 0.01882, "low": 0.01876, "close": 0.01882, "volume": 15632.3, "quote_volume": 293.794626, "trades": 7, "taker_buy_volume": 14621.8, "taker_buy_quote": 274.837646}, {"ts": 1773672900000, "open": 0.01882, "high": 0.01884, "low": 0.01881, "close": 0.01883, "volume": 13349.6, "quote_volume": 251.248404, "trades": 12, "taker_buy_volume": 7648.8, "taker_buy_quote": 143.995014}, {"ts": 1773672960000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673020000, "open": 0.01883, "high": 0.01888, "low": 0.01883, "close": 0.01884, "volume": 159177.1, "quote_volume": 2999.559671, "trades": 32, "taker_buy_volume": 93725.7, "taker_buy_quote": 1765.831222}, {"ts": 1773673080000, "open": 0.01883, "high": 0.01885, "low": 0.01882, "close": 0.01885, "volume": 2826.2, "quote_volume": 53.218044, "trades": 5, "taker_buy_volume": 1768.0, "taker_buy_quote": 33.2969}, {"ts": 1773673140000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 7911.3, "quote_volume": 149.112962, "trades": 5, "taker_buy_volume": 7911.3, "taker_buy_quote": 149.112962}, {"ts": 1773673200000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673260000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 2531.8, "quote_volume": 47.699112, "trades": 1, "taker_buy_volume": 2531.8, "taker_buy_quote": 47.699112}, {"ts": 1773673320000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 20621.6, "quote_volume": 388.098512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673380000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673440000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 8339.6, "quote_volume": 156.993962, "trades": 4, "taker_buy_volume": 4269.0, "taker_buy_quote": 80.38527}, {"ts": 1773673500000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673560000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 2019.0, "quote_volume": 37.981623, "trades": 4, "taker_buy_volume": 531.9, "taker_buy_quote": 10.005039}, {"ts": 1773673620000, "open": 0.01882, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 2808.7, "quote_volume": 52.829575, "trades": 6, "taker_buy_volume": 851.0, "taker_buy_quote": 16.01582}, {"ts": 1773673680000, "open": 0.01881, "high": 0.01884, "low": 0.01881, "close": 0.01881, "volume": 11204.2, "quote_volume": 211.002981, "trades": 10, "taker_buy_volume": 957.4, "taker_buy_quote": 18.018268}, {"ts": 1773673740000, "open": 0.01881, "high": 0.01886, "low": 0.01881, "close": 0.01886, "volume": 9014.0, "quote_volume": 169.849752, "trades": 8, "taker_buy_volume": 7426.7, "taker_buy_quote": 139.971475}, {"ts": 1773673800000, "open": 0.01885, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 4706.0, "quote_volume": 88.699634, "trades": 7, "taker_buy_volume": 3436.1, "taker_buy_quote": 64.770485}, {"ts": 1773673860000, "open": 0.01883, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 2013.1, "quote_volume": 37.916247, "trades": 4, "taker_buy_volume": 478.7, "taker_buy_quote": 9.023495}, {"ts": 1773673920000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01884, "volume": 1680.5, "quote_volume": 31.656285, "trades": 4, "taker_buy_volume": 834.0, "taker_buy_quote": 15.71669}, {"ts": 1773673980000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 20008.8, "quote_volume": 377.126569, "trades": 15, "taker_buy_volume": 17779.8, "taker_buy_quote": 335.132209}, {"ts": 1773674040000, "open": 0.01887, "high": 0.01887, "low": 0.01884, "close": 0.01884, "volume": 12188.0, "quote_volume": 229.928528, "trades": 18, "taker_buy_volume": 4225.2, "taker_buy_quote": 79.724737}, {"ts": 1773674100000, "open": 0.01884, "high": 0.01884, "low": 0.0188, "close": 0.01882, "volume": 40945.8, "quote_volume": 770.513897, "trades": 16, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.030542}, {"ts": 1773674160000, "open": 0.01882, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 10003.1, "quote_volume": 188.174221, "trades": 10, "taker_buy_volume": 9474.0, "taker_buy_quote": 178.227141}, {"ts": 1773674220000, "open": 0.01881, "high": 0.01883, "low": 0.01881, "close": 0.01882, "volume": 6380.1, "quote_volume": 120.08257, "trades": 8, "taker_buy_volume": 2074.4, "taker_buy_quote": 39.060952}, {"ts": 1773674280000, "open": 0.01883, "high": 0.01883, "low": 0.01882, "close": 0.01882, "volume": 1983.9, "quote_volume": 37.342022, "trades": 4, "taker_buy_volume": 502.4, "taker_buy_quote": 9.460192}, {"ts": 1773674340000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01882, "volume": 6195.8, "quote_volume": 116.616126, "trades": 8, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.03311}, {"ts": 1773674400000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 4855.4, "quote_volume": 91.391393, "trades": 8, "taker_buy_volume": 851.0, "taker_buy_quote": 16.028585}, {"ts": 1773674460000, "open": 0.01881, "high": 0.01884, "low": 0.01881, "close": 0.01884, "volume": 2391.0, "quote_volume": 45.0183, "trades": 5, "taker_buy_volume": 1914.8, "taker_buy_quote": 36.056216}, {"ts": 1773674520000, "open": 0.01882, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 4605.0, "quote_volume": 86.712132, "trades": 9, "taker_buy_volume": 2700.2, "taker_buy_quote": 50.863796}, {"ts": 1773674580000, "open": 0.01883, "high": 0.01883, "low": 0.01881, "close": 0.01882, "volume": 2384.1, "quote_volume": 44.869851, "trades": 5, "taker_buy_volume": 585.1, "taker_buy_quote": 11.017433}, {"ts": 1773674640000, "open": 0.01882, "high": 0.01883, "low": 0.01881, "close": 0.01882, "volume": 2650.8, "quote_volume": 49.892342, "trades": 5, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.029598}, {"ts": 1773674700000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 5035.2, "quote_volume": 94.762464, "trades": 9, "taker_buy_volume": 4453.2, "taker_buy_quote": 83.809224}, {"ts": 1773674760000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 3024.3, "quote_volume": 56.90304, "trades": 7, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.031074}, {"ts": 1773674820000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 5565.8, "quote_volume": 104.735224, "trades": 8, "taker_buy_volume": 2127.6, "taker_buy_quote": 40.041432}, {"ts": 1773674880000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 2494.6, "quote_volume": 46.933, "trades": 5, "taker_buy_volume": 1489.3, "taker_buy_quote": 28.023307}, {"ts": 1773674940000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01882, "volume": 3077.2, "quote_volume": 57.888565, "trades": 7, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.031074}, {"ts": 1773675000000, "open": 0.01883, "high": 0.01885, "low": 0.01882, "close": 0.01885, "volume": 9031.8, "quote_volume": 170.174659, "trades": 9, "taker_buy_volume": 5691.7, "taker_buy_quote": 107.269397}, {"ts": 1773675060000, "open": 0.01883, "high": 0.01883, "low": 0.01882, "close": 0.01882, "volume": 2056.0, "quote_volume": 38.698607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675120000, "open": 0.01883, "high": 0.01883, "low": 0.01882, "close": 0.01882, "volume": 11243.2, "quote_volume": 211.630895, "trades": 15, "taker_buy_volume": 5636.1, "taker_buy_quote": 106.105273}, {"ts": 1773675180000, "open": 0.01882, "high": 0.01883, "low": 0.01881, "close": 0.01881, "volume": 3336.7, "quote_volume": 62.795647, "trades": 7, "taker_buy_volume": 744.1, "taker_buy_quote": 14.007148}, {"ts": 1773675240000, "open": 0.01882, "high": 0.01882, "low": 0.0188, "close": 0.0188, "volume": 2650.8, "quote_volume": 49.855252, "trades": 5, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.019492}, {"ts": 1773675300000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 2647.9, "quote_volume": 49.811786, "trades": 5, "taker_buy_volume": 478.7, "taker_buy_quote": 9.009134}, {"ts": 1773675360000, "open": 0.0188, "high": 0.01881, "low": 0.01879, "close": 0.0188, "volume": 8904.8, "quote_volume": 167.387912, "trades": 10, "taker_buy_volume": 851.0, "taker_buy_quote": 16.003055}, {"ts": 1773675420000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.01879, "volume": 3091.8, "quote_volume": 58.103432, "trades": 6, "taker_buy_volume": 1010.6, "taker_buy_quote": 18.997684}, {"ts": 1773675480000, "open": 0.0188, "high": 0.01882, "low": 0.01879, "close": 0.0188, "volume": 8417.9, "quote_volume": 158.269848, "trades": 6, "taker_buy_volume": 6777.7, "taker_buy_quote": 127.439908}, {"ts": 1773675540000, "open": 0.0188, "high": 0.01883, "low": 0.0188, "close": 0.01883, "volume": 21388.0, "quote_volume": 402.526197, "trades": 9, "taker_buy_volume": 20276.9, "taker_buy_quote": 381.625877}, {"ts": 1773675600000, "open": 0.01883, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 29213.0, "quote_volume": 550.044468, "trades": 16, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.039704}, {"ts": 1773675660000, "open": 0.01882, "high": 0.01884, "low": 0.0188, "close": 0.01882, "volume": 12719.6, "quote_volume": 239.316913, "trades": 14, "taker_buy_volume": 5177.4, "taker_buy_quote": 97.411892}, {"ts": 1773675720000, "open": 0.01885, "high": 0.01886, "low": 0.01883, "close": 0.01883, "volume": 37263.7, "quote_volume": 702.262649, "trades": 17, "taker_buy_volume": 32922.1, "taker_buy_quote": 620.506088}, {"ts": 1773675780000, "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 2550.6, "quote_volume": 48.048542, "trades": 5, "taker_buy_volume": 2074.4, "taker_buy_quote": 39.081696}, {"ts": 1773675840000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 4560.1, "quote_volume": 85.876279, "trades": 7, "taker_buy_volume": 1382.9, "taker_buy_quote": 26.053836}, {"ts": 1773675900000, "open": 0.01883, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 5541.6, "quote_volume": 104.381306, "trades": 7, "taker_buy_volume": 2712.7, "taker_buy_quote": 51.113119}, {"ts": 1773675960000, "open": 0.01885, "high": 0.01885, "low": 0.01882, "close": 0.01883, "volume": 16163.4, "quote_volume": 304.278808, "trades": 12, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.050131}, {"ts": 1773676020000, "open": 0.01883, "high": 0.01886, "low": 0.01883, "close": 0.01884, "volume": 9969.4, "quote_volume": 187.901317, "trades": 8, "taker_buy_volume": 7670.7, "taker_buy_quote": 144.603333}, {"ts": 1773676080000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 2759.7, "quote_volume": 51.986928, "trades": 5, "taker_buy_volume": 1595.7, "taker_buy_quote": 30.062988}, {"ts": 1773676140000, "open": 0.01883, "high": 0.01885, "low": 0.01883, "close": 0.01884, "volume": 5305.1, "quote_volume": 99.915746, "trades": 6, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.044491}, {"ts": 1773676200000, "open": 0.01884, "high": 0.01884, "low": 0.01879, "close": 0.01881, "volume": 7854.2, "quote_volume": 147.743397, "trades": 8, "taker_buy_volume": 3565.5, "taker_buy_quote": 67.081416}, {"ts": 1773676260000, "open": 0.01881, "high": 0.01881, "low": 0.01879, "close": 0.01879, "volume": 2973.6, "quote_volume": 55.91913, "trades": 6, "taker_buy_volume": 2021.2, "taker_buy_quote": 38.018772}, {"ts": 1773676320000, "open": 0.01879, "high": 0.01882, "low": 0.01879, "close": 0.01881, "volume": 7605.7, "quote_volume": 143.03169, "trades": 7, "taker_buy_volume": 3052.5, "taker_buy_quote": 57.397638}, {"ts": 1773676380000, "open": 0.0188, "high": 0.01882, "low": 0.01879, "close": 0.01882, "volume": 8521.9, "quote_volume": 160.229826, "trades": 7, "taker_buy_volume": 1755.2, "taker_buy_quote": 33.020099}, {"ts": 1773676440000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 2489.6, "quote_volume": 46.834695, "trades": 5, "taker_buy_volume": 531.9, "taker_buy_quote": 10.010358}, {"ts": 1773676500000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01881, "volume": 11493.7, "quote_volume": 216.190699, "trades": 8, "taker_buy_volume": 9483.2, "taker_buy_quote": 178.383247}, {"ts": 1773676560000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01883, "volume": 2444.5, "quote_volume": 46.035808, "trades": 5, "taker_buy_volume": 2021.2, "taker_buy_quote": 38.069302}, {"ts": 1773676620000, "open": 0.01882, "high": 0.01884, "low": 0.01882, "close": 0.01884, "volume": 2439.8, "quote_volume": 45.937758, "trades": 5, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.038429}, {"ts": 1773676680000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01884, "volume": 8675.7, "quote_volume": 163.362955, "trades": 6, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.055381}, {"ts": 1773676740000, "open": 0.01884, "high": 0.01884, "low": 0.01881, "close": 0.01881, "volume": 18591.4, "quote_volume": 349.950079, "trades": 11, "taker_buy_volume": 1542.5, "taker_buy_quote": 29.048998}, {"ts": 1773676800000, "open": 0.01882, "high": 0.01884, "low": 0.01882, "close": 0.01883, "volume": 2864.7, "quote_volume": 53.948152, "trades": 6, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.047614}, {"ts": 1773676860000, "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 2810.1, "quote_volume": 52.925353, "trades": 6, "taker_buy_volume": 1117.0, "taker_buy_quote": 21.04428}, {"ts": 1773676920000, "open": 0.01883, "high": 0.01886, "low": 0.01883, "close": 0.01886, "volume": 21601.6, "quote_volume": 407.270242, "trades": 13, "taker_buy_volume": 7311.3, "taker_buy_quote": 137.849267}, {"ts": 1773676980000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 10617.7, "quote_volume": 200.240298, "trades": 7, "taker_buy_volume": 585.1, "taker_buy_quote": 11.034986}, {"ts": 1773677040000, "open": 0.01885, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 4050.3, "quote_volume": 76.414346, "trades": 7, "taker_buy_volume": 851.0, "taker_buy_quote": 16.05837}, {"ts": 1773677100000, "open": 0.01888, "high": 0.01888, "low": 0.01882, "close": 0.01882, "volume": 88716.5, "quote_volume": 1672.759614, "trades": 27, "taker_buy_volume": 23091.8, "taker_buy_quote": 435.786147}, {"ts": 1773677160000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 6915.8, "quote_volume": 130.214461, "trades": 14, "taker_buy_volume": 5381.4, "taker_buy_quote": 101.331762}, {"ts": 1773677220000, "open": 0.01884, "high": 0.01885, "low": 0.01883, "close": 0.01885, "volume": 2732.3, "quote_volume": 51.477123, "trades": 5, "taker_buy_volume": 1621.2, "taker_buy_quote": 30.55511}, {"ts": 1773677280000, "open": 0.01885, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 2441.1, "quote_volume": 46.037606, "trades": 5, "taker_buy_volume": 1382.9, "taker_buy_quote": 26.090536}, {"ts": 1773677340000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 1472.8, "quote_volume": 27.782212, "trades": 3, "taker_buy_volume": 996.6, "taker_buy_quote": 18.805842}, {"ts": 1773677400000, "open": 0.01887, "high": 0.01888, "low": 0.01886, "close": 0.01886, "volume": 3078.0, "quote_volume": 58.083478, "trades": 6, "taker_buy_volume": 2125.6, "taker_buy_quote": 40.115923}, {"ts": 1773677460000, "open": 0.01888, "high": 0.01888, "low": 0.01885, "close": 0.01885, "volume": 3729.7, "quote_volume": 70.363597, "trades": 7, "taker_buy_volume": 2142.4, "taker_buy_quote": 40.432939}, {"ts": 1773677520000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 1010.5, "quote_volume": 19.05803, "trades": 2, "taker_buy_volume": 1010.5, "taker_buy_quote": 19.05803}, {"ts": 1773677580000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 2931.0, "quote_volume": 55.289858, "trades": 6, "taker_buy_volume": 1648.9, "taker_buy_quote": 31.114743}, {"ts": 1773677640000, "open": 0.01887, "high": 0.01888, "low": 0.01885, "close": 0.01888, "volume": 2494.3, "quote_volume": 47.051596, "trades": 5, "taker_buy_volume": 1436.1, "taker_buy_quote": 27.104526}, {"ts": 1773677700000, "open": 0.01888, "high": 0.01888, "low": 0.01886, "close": 0.01886, "volume": 2388.8, "quote_volume": 45.082554, "trades": 5, "taker_buy_volume": 1489.3, "taker_buy_quote": 28.117984}, {"ts": 1773677760000, "open": 0.01887, "high": 0.01889, "low": 0.01887, "close": 0.01888, "volume": 8678.2, "quote_volume": 163.835936, "trades": 7, "taker_buy_volume": 1755.2, "taker_buy_quote": 33.138176}, {"ts": 1773677820000, "open": 0.01887, "high": 0.01891, "low": 0.01887, "close": 0.0189, "volume": 66109.4, "quote_volume": 1248.978013, "trades": 35, "taker_buy_volume": 32945.4, "taker_buy_quote": 622.583669}, {"ts": 1773677880000, "open": 0.01889, "high": 0.01891, "low": 0.01889, "close": 0.0189, "volume": 3026.2, "quote_volume": 57.205843, "trades": 6, "taker_buy_volume": 1968.0, "taker_buy_quote": 37.210625}, {"ts": 1773677940000, "open": 0.0189, "high": 0.01892, "low": 0.01889, "close": 0.0189, "volume": 40831.6, "quote_volume": 771.929822, "trades": 26, "taker_buy_volume": 13808.0, "taker_buy_quote": 261.037764}, {"ts": 1773678000000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 2600.4, "quote_volume": 49.162453, "trades": 5, "taker_buy_volume": 1489.3, "taker_buy_quote": 28.162663}, {"ts": 1773678060000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 4091.4, "quote_volume": 77.368374, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678120000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01892, "volume": 1486.8, "quote_volume": 28.125494, "trades": 3, "taker_buy_volume": 1010.6, "taker_buy_quote": 19.120552}, {"ts": 1773678180000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 4633.6, "quote_volume": 87.668772, "trades": 11, "taker_buy_volume": 2776.7, "taker_buy_quote": 52.545698}, {"ts": 1773678240000, "open": 0.01893, "high": 0.01895, "low": 0.0189, "close": 0.0189, "volume": 28200.9, "quote_volume": 533.562637, "trades": 29, "taker_buy_volume": 7748.2, "taker_buy_quote": 146.754046}, {"ts": 1773678300000, "open": 0.01892, "high": 0.01896, "low": 0.01892, "close": 0.01895, "volume": 98248.4, "quote_volume": 1860.336722, "trades": 27, "taker_buy_volume": 97353.6, "taker_buy_quote": 1843.380262}, {"ts": 1773678360000, "open": 0.01894, "high": 0.01895, "low": 0.01891, "close": 0.01892, "volume": 99514.8, "quote_volume": 1883.029415, "trades": 20, "taker_buy_volume": 7450.7, "taker_buy_quote": 141.000049}, {"ts": 1773678420000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 3057.9, "quote_volume": 57.865521, "trades": 6, "taker_buy_volume": 1005.3, "taker_buy_quote": 19.030329}, {"ts": 1773678480000, "open": 0.01893, "high": 0.01894, "low": 0.01892, "close": 0.01892, "volume": 2373.5, "quote_volume": 44.929851, "trades": 5, "taker_buy_volume": 952.4, "taker_buy_quote": 18.033165}, {"ts": 1773678540000, "open": 0.01893, "high": 0.01895, "low": 0.01892, "close": 0.01893, "volume": 10104.4, "quote_volume": 191.226428, "trades": 9, "taker_buy_volume": 1005.3, "taker_buy_quote": 19.044615}, {"ts": 1773678600000, "open": 0.01894, "high": 0.01894, "low": 0.01887, "close": 0.01892, "volume": 131313.5, "quote_volume": 2480.019487, "trades": 25, "taker_buy_volume": 11921.5, "taker_buy_quote": 225.288239}, {"ts": 1773678660000, "open": 0.01891, "high": 0.01894, "low": 0.0189, "close": 0.01894, "volume": 12316.4, "quote_volume": 233.024284, "trades": 8, "taker_buy_volume": 9582.2, "taker_buy_quote": 181.30951}, {"ts": 1773678720000, "open": 0.01894, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 6885.7, "quote_volume": 130.473517, "trades": 8, "taker_buy_volume": 1337.1, "taker_buy_quote": 25.343336}, {"ts": 1773678780000, "open": 0.01895, "high": 0.01897, "low": 0.01895, "close": 0.01897, "volume": 2531.3, "quote_volume": 47.982421, "trades": 5, "taker_buy_volume": 952.4, "taker_buy_quote": 18.062266}, {"ts": 1773678840000, "open": 0.01897, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 343126.3, "quote_volume": 6509.335463, "trades": 27, "taker_buy_volume": 335735.4, "taker_buy_quote": 6369.143249}, {"ts": 1773678900000, "open": 0.01896, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 8606.6, "quote_volume": 163.261992, "trades": 6, "taker_buy_volume": 1005.3, "taker_buy_quote": 19.080594}, {"ts": 1773678960000, "open": 0.01897, "high": 0.01897, "low": 0.01893, "close": 0.01894, "volume": 10981.8, "quote_volume": 208.130499, "trades": 10, "taker_buy_volume": 1534.4, "taker_buy_quote": 29.086933}, {"ts": 1773679020000, "open": 0.01893, "high": 0.01895, "low": 0.01893, "close": 0.01893, "volume": 12718.1, "quote_volume": 240.870356, "trades": 7, "taker_buy_volume": 11143.3, "taker_buy_quote": 211.059392}, {"ts": 1773679080000, "open": 0.01895, "high": 0.01897, "low": 0.01895, "close": 0.01897, "volume": 7965.0, "quote_volume": 150.963115, "trades": 6, "taker_buy_volume": 5754.6, "taker_buy_quote": 109.059194}, {"ts": 1773679140000, "open": 0.01896, "high": 0.01897, "low": 0.01896, "close": 0.01897, "volume": 842.2, "quote_volume": 15.972323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679200000, "open": 0.01898, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 2311.9, "quote_volume": 43.884624, "trades": 4, "taker_buy_volume": 1835.7, "taker_buy_quote": 34.85111}, {"ts": 1773679260000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 6303.0, "quote_volume": 119.721484, "trades": 7, "taker_buy_volume": 5724.1, "taker_buy_quote": 108.728173}, {"ts": 1773679320000, "open": 0.01899, "high": 0.01901, "low": 0.01898, "close": 0.01898, "volume": 2751.7, "quote_volume": 52.258913, "trades": 6, "taker_buy_volume": 423.3, "taker_buy_quote": 8.046933}, {"ts": 1773679380000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 2110.2, "quote_volume": 40.070644, "trades": 4, "taker_buy_volume": 952.4, "taker_buy_quote": 18.0956}, {"ts": 1773679440000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 943.2, "quote_volume": 17.9208, "trades": 2, "taker_buy_volume": 943.2, "taker_buy_quote": 17.9208}, {"ts": 1773679500000, "open": 0.019, "high": 0.01901, "low": 0.01896, "close": 0.01896, "volume": 8241.2, "quote_volume": 156.3975, "trades": 7, "taker_buy_volume": 2063.5, "taker_buy_quote": 39.21232}, {"ts": 1773679560000, "open": 0.01896, "high": 0.01898, "low": 0.01896, "close": 0.01898, "volume": 18660.8, "quote_volume": 353.828874, "trades": 8, "taker_buy_volume": 13164.7, "taker_buy_quote": 249.622818}, {"ts": 1773679620000, "open": 0.019, "high": 0.019, "low": 0.01896, "close": 0.01898, "volume": 3521.5, "quote_volume": 66.802531, "trades": 7, "taker_buy_volume": 952.3, "taker_buy_quote": 18.085236}, {"ts": 1773679680000, "open": 0.01897, "high": 0.01899, "low": 0.01896, "close": 0.01899, "volume": 4104.8, "quote_volume": 77.893549, "trades": 6, "taker_buy_volume": 2578.6, "taker_buy_quote": 48.945745}, {"ts": 1773679740000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 11565.6, "quote_volume": 219.640268, "trades": 5, "taker_buy_volume": 952.4, "taker_buy_quote": 18.0956}, {"ts": 1773679800000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1005.3, "quote_volume": 19.1007, "trades": 2, "taker_buy_volume": 1005.3, "taker_buy_quote": 19.1007}, {"ts": 1773679860000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.01901, "volume": 19368.3, "quote_volume": 368.179363, "trades": 8, "taker_buy_volume": 17745.2, "taker_buy_quote": 337.340463}, {"ts": 1773679920000, "open": 0.01902, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 12665.8, "quote_volume": 240.884983, "trades": 14, "taker_buy_volume": 9541.1, "taker_buy_quote": 181.484436}, {"ts": 1773679980000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 890.0, "quote_volume": 16.910524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680040000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1940.7, "quote_volume": 36.853893, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680100000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 2037.1, "quote_volume": 38.717187, "trades": 3, "taker_buy_volume": 1228.7, "taker_buy_quote": 23.357587}, {"ts": 1773680160000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1639.7, "quote_volume": 31.1543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680220000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 718.9, "quote_volume": 13.6591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680280000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680340000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680400000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 3767.0, "quote_volume": 71.621196, "trades": 2, "taker_buy_volume": 3767.0, "taker_buy_quote": 71.621196}, {"ts": 1773680460000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 17975.2, "quote_volume": 342.238384, "trades": 21, "taker_buy_volume": 6251.5, "taker_buy_quote": 119.02856}, {"ts": 1773680520000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 6926.0, "quote_volume": 131.89221, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680580000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 942.4, "quote_volume": 17.957407, "trades": 2, "taker_buy_volume": 942.4, "taker_buy_quote": 17.957407}, {"ts": 1773680640000, "open": 0.01905, "high": 0.01905, "low": 0.01903, "close": 0.01904, "volume": 1416.4, "quote_volume": 26.969857, "trades": 3, "taker_buy_volume": 578.9, "taker_buy_quote": 11.028045}, {"ts": 1773680700000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 837.6, "quote_volume": 15.964656, "trades": 2, "taker_buy_volume": 837.6, "taker_buy_quote": 15.964656}, {"ts": 1773680760000, "open": 0.01907, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 2409.4, "quote_volume": 45.940122, "trades": 5, "taker_buy_volume": 2052.6, "taker_buy_quote": 39.143082}, {"ts": 1773680820000, "open": 0.01906, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 15474.9, "quote_volume": 295.070217, "trades": 14, "taker_buy_volume": 11693.0, "taker_buy_quote": 222.98551}, {"ts": 1773680880000, "open": 0.01908, "high": 0.01908, "low": 0.01904, "close": 0.01906, "volume": 8011.7, "quote_volume": 152.628451, "trades": 7, "taker_buy_volume": 1631.5, "taker_buy_quote": 31.107968}, {"ts": 1773680940000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 4483.4, "quote_volume": 85.422981, "trades": 7, "taker_buy_volume": 1421.1, "taker_buy_quote": 27.086166}, {"ts": 1773681000000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 14145.0, "quote_volume": 269.594276, "trades": 7, "taker_buy_volume": 7127.6, "taker_buy_quote": 135.852056}, {"ts": 1773681060000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 2990.0, "quote_volume": 57.00464, "trades": 6, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.076164}, {"ts": 1773681120000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 7299.2, "quote_volume": 139.195744, "trades": 4, "taker_buy_volume": 1224.2, "taker_buy_quote": 23.345494}, {"ts": 1773681180000, "open": 0.01907, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 1997.7, "quote_volume": 38.103003, "trades": 4, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.120675}, {"ts": 1773681240000, "open": 0.01906, "high": 0.01909, "low": 0.01905, "close": 0.01906, "volume": 26909.1, "quote_volume": 513.298574, "trades": 12, "taker_buy_volume": 15824.0, "taker_buy_quote": 302.027829}, {"ts": 1773681300000, "open": 0.01906, "high": 0.01908, "low": 0.01905, "close": 0.01908, "volume": 8487.9, "quote_volume": 161.902512, "trades": 7, "taker_buy_volume": 842.2, "taker_buy_quote": 16.064965}, {"ts": 1773681360000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 15199.9, "quote_volume": 289.882619, "trades": 9, "taker_buy_volume": 14676.3, "taker_buy_quote": 279.897567}, {"ts": 1773681420000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 1918.3, "quote_volume": 36.567009, "trades": 4, "taker_buy_volume": 894.8, "taker_buy_quote": 17.059099}, {"ts": 1773681480000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 5757.1, "quote_volume": 109.735063, "trades": 4, "taker_buy_volume": 1473.6, "taker_buy_quote": 28.091553}, {"ts": 1773681540000, "open": 0.01907, "high": 0.01907, "low": 0.01905, "close": 0.01906, "volume": 1909.6, "quote_volume": 36.401743, "trades": 4, "taker_buy_volume": 1333.7, "taker_buy_quote": 25.430848}, {"ts": 1773681600000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 4476.6, "quote_volume": 85.329289, "trades": 8, "taker_buy_volume": 3481.9, "taker_buy_quote": 66.376066}, {"ts": 1773681660000, "open": 0.01907, "high": 0.01907, "low": 0.01905, "close": 0.01905, "volume": 4694.0, "quote_volume": 89.471903, "trades": 6, "taker_buy_volume": 1421.1, "taker_buy_quote": 27.100377}, {"ts": 1773681720000, "open": 0.01905, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 2547.6, "quote_volume": 48.537569, "trades": 6, "taker_buy_volume": 578.9, "taker_buy_quote": 11.033834}, {"ts": 1773681780000, "open": 0.01905, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 5982.7, "quote_volume": 113.974646, "trades": 6, "taker_buy_volume": 421.1, "taker_buy_quote": 8.026166}, {"ts": 1773681840000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 2465.7, "quote_volume": 46.956402, "trades": 5, "taker_buy_volume": 947.4, "taker_buy_quote": 18.04797}, {"ts": 1773681900000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 6271.7, "quote_volume": 119.456514, "trades": 7, "taker_buy_volume": 4334.6, "taker_buy_quote": 82.57413}, {"ts": 1773681960000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 3149.6, "quote_volume": 60.015669, "trades": 6, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.093834}, {"ts": 1773682020000, "open": 0.01905, "high": 0.01906, "low": 0.01904, "close": 0.01904, "volume": 2568.4, "quote_volume": 48.91915, "trades": 5, "taker_buy_volume": 578.9, "taker_buy_quote": 11.033834}, {"ts": 1773682080000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 2933.9, "quote_volume": 55.890795, "trades": 6, "taker_buy_volume": 1368.4, "taker_buy_quote": 26.06802}, {"ts": 1773682140000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 8285.4, "quote_volume": 157.919724, "trades": 6, "taker_buy_volume": 2210.4, "taker_buy_quote": 42.130224}, {"ts": 1773682200000, "open": 0.01906, "high": 0.01909, "low": 0.01906, "close": 0.01909, "volume": 26369.2, "quote_volume": 502.924378, "trades": 19, "taker_buy_volume": 23134.5, "taker_buy_quote": 441.221251}, {"ts": 1773682260000, "open": 0.01909, "high": 0.01911, "low": 0.01908, "close": 0.01911, "volume": 8487.7, "quote_volume": 162.013465, "trades": 6, "taker_buy_volume": 942.4, "taker_buy_quote": 18.009264}, {"ts": 1773682320000, "open": 0.01909, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 12613.1, "quote_volume": 240.774129, "trades": 7, "taker_buy_volume": 421.1, "taker_buy_quote": 8.04301}, {"ts": 1773682380000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01909, "volume": 22423.3, "quote_volume": 427.933693, "trades": 11, "taker_buy_volume": 947.4, "taker_buy_quote": 18.09534}, {"ts": 1773682440000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 20658.1, "quote_volume": 394.359515, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.1}, {"ts": 1773682500000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 15310.8, "quote_volume": 292.37811, "trades": 18, "taker_buy_volume": 8764.7, "taker_buy_quote": 167.413061}, {"ts": 1773682560000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 27756.0, "quote_volume": 530.194767, "trades": 43, "taker_buy_volume": 14248.6, "taker_buy_quote": 272.22703}, {"ts": 1773682620000, "open": 0.01909, "high": 0.0191, "low": 0.01907, "close": 0.01907, "volume": 8805.7, "quote_volume": 168.07886, "trades": 11, "taker_buy_volume": 6187.9, "taker_buy_quote": 118.132274}, {"ts": 1773682680000, "open": 0.01908, "high": 0.01911, "low": 0.01907, "close": 0.01911, "volume": 3978.7, "quote_volume": 75.94603, "trades": 6, "taker_buy_volume": 3141.2, "taker_buy_quote": 59.966531}, {"ts": 1773682740000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 4108.8, "quote_volume": 78.502816, "trades": 6, "taker_buy_volume": 2473.6, "taker_buy_quote": 47.270496}, {"ts": 1773682800000, "open": 0.01911, "high": 0.01912, "low": 0.0191, "close": 0.01911, "volume": 25560.3, "quote_volume": 488.46347, "trades": 19, "taker_buy_volume": 12310.8, "taker_buy_quote": 235.27652}, {"ts": 1773682860000, "open": 0.01912, "high": 0.01912, "low": 0.01909, "close": 0.01912, "volume": 32158.3, "quote_volume": 614.340699, "trades": 21, "taker_buy_volume": 4658.1, "taker_buy_quote": 89.031554}, {"ts": 1773682920000, "open": 0.01912, "high": 0.01915, "low": 0.01912, "close": 0.01912, "volume": 80508.8, "quote_volume": 1540.222299, "trades": 77, "taker_buy_volume": 32999.2, "taker_buy_quote": 631.390819}, {"ts": 1773682980000, "open": 0.01912, "high": 0.01915, "low": 0.01912, "close": 0.01913, "volume": 38076.0, "quote_volume": 728.632506, "trades": 32, "taker_buy_volume": 11841.4, "taker_buy_quote": 226.660204}, {"ts": 1773683040000, "open": 0.01913, "high": 0.01915, "low": 0.01912, "close": 0.01913, "volume": 6244.9, "quote_volume": 119.548166, "trades": 10, "taker_buy_volume": 4369.8, "taker_buy_quote": 83.68167}, {"ts": 1773683100000, "open": 0.01915, "high": 0.01916, "low": 0.01913, "close": 0.01913, "volume": 7473.4, "quote_volume": 143.119925, "trades": 10, "taker_buy_volume": 7011.5, "taker_buy_quote": 134.283778}, {"ts": 1773683160000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 2500.0, "quote_volume": 47.819792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683220000, "open": 0.01914, "high": 0.01916, "low": 0.01912, "close": 0.01915, "volume": 20427.7, "quote_volume": 391.224645, "trades": 42, "taker_buy_volume": 18453.9, "taker_buy_quote": 353.449815}, {"ts": 1773683280000, "open": 0.01917, "high": 0.01917, "low": 0.01915, "close": 0.01915, "volume": 16265.5, "quote_volume": 311.652242, "trades": 12, "taker_buy_volume": 5303.0, "taker_buy_quote": 101.61595}, {"ts": 1773683340000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 5492.7, "quote_volume": 105.229195, "trades": 6, "taker_buy_volume": 4399.0, "taker_buy_quote": 84.28484}, {"ts": 1773683400000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 4496.0, "quote_volume": 86.18832, "trades": 10, "taker_buy_volume": 4496.0, "taker_buy_quote": 86.18832}, {"ts": 1773683460000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683520000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683580000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1047.0, "quote_volume": 20.00817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683640000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 11021.8, "quote_volume": 210.51638, "trades": 2, "taker_buy_volume": 11021.8, "taker_buy_quote": 210.51638}, {"ts": 1773683700000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 1632.6, "quote_volume": 31.202193, "trades": 3, "taker_buy_volume": 690.2, "taker_buy_quote": 13.196624}, {"ts": 1773683760000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 942.4, "quote_volume": 18.018688, "trades": 2, "taker_buy_volume": 942.4, "taker_buy_quote": 18.018688}, {"ts": 1773683820000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1937.2, "quote_volume": 37.058636, "trades": 4, "taker_buy_volume": 1937.2, "taker_buy_quote": 37.058636}, {"ts": 1773683880000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1099.5, "quote_volume": 21.033435, "trades": 2, "taker_buy_volume": 1099.5, "taker_buy_quote": 21.033435}, {"ts": 1773683940000, "open": 0.01914, "high": 0.01914, "low": 0.01912, "close": 0.01914, "volume": 16627.6, "quote_volume": 318.036666, "trades": 8, "taker_buy_volume": 942.4, "taker_buy_quote": 18.037536}, {"ts": 1773684000000, "open": 0.01914, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 1099.5, "quote_volume": 21.050189, "trades": 2, "taker_buy_volume": 1099.5, "taker_buy_quote": 21.050189}, {"ts": 1773684060000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 5247.4, "quote_volume": 100.534425, "trades": 4, "taker_buy_volume": 5247.4, "taker_buy_quote": 100.534425}, {"ts": 1773684120000, "open": 0.01914, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 3475.8, "quote_volume": 66.53676, "trades": 3, "taker_buy_volume": 994.8, "taker_buy_quote": 19.05042}, {"ts": 1773684180000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 942.4, "quote_volume": 18.04696, "trades": 2, "taker_buy_volume": 942.4, "taker_buy_quote": 18.04696}, {"ts": 1773684240000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 575.9, "quote_volume": 11.022726, "trades": 1, "taker_buy_volume": 575.9, "taker_buy_quote": 11.022726}, {"ts": 1773684300000, "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01914, "volume": 6298.3, "quote_volume": 120.529469, "trades": 2, "taker_buy_volume": 4299.0, "taker_buy_quote": 82.28286}, {"ts": 1773684360000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 4294.8, "quote_volume": 82.202472, "trades": 5, "taker_buy_volume": 1182.0, "taker_buy_quote": 22.62348}, {"ts": 1773684420000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 805.8, "quote_volume": 15.406896, "trades": 2, "taker_buy_volume": 605.4, "taker_buy_quote": 11.575248}, {"ts": 1773684480000, "open": 0.01911, "high": 0.01914, "low": 0.01911, "close": 0.01914, "volume": 19926.1, "quote_volume": 381.13688, "trades": 8, "taker_buy_volume": 19559.3, "taker_buy_quote": 374.127332}, {"ts": 1773684540000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684600000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 17612.4, "quote_volume": 336.71614, "trades": 6, "taker_buy_volume": 9090.3, "taker_buy_quote": 173.806536}, {"ts": 1773684660000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 10025.0, "quote_volume": 191.678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684720000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684780000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684840000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 31621.1, "quote_volume": 603.803474, "trades": 9, "taker_buy_volume": 1031.5, "taker_buy_quote": 19.70165}, {"ts": 1773684900000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 1997.0, "quote_volume": 38.131182, "trades": 4, "taker_buy_volume": 1421.1, "taker_buy_quote": 27.14301}, {"ts": 1773684960000, "open": 0.01908, "high": 0.01911, "low": 0.01908, "close": 0.01911, "volume": 25647.6, "quote_volume": 489.816697, "trades": 11, "taker_buy_volume": 24388.4, "taker_buy_quote": 465.77866}, {"ts": 1773685020000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 619.4, "quote_volume": 11.855316, "trades": 1, "taker_buy_volume": 619.4, "taker_buy_quote": 11.855316}, {"ts": 1773685080000, "open": 0.01914, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 5799.8, "quote_volume": 111.011614, "trades": 3, "taker_buy_volume": 5799.8, "taker_buy_quote": 111.011614}, {"ts": 1773685140000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 2808.0, "quote_volume": 53.74512, "trades": 1, "taker_buy_volume": 2808.0, "taker_buy_quote": 53.74512}, {"ts": 1773685200000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 7105.9, "quote_volume": 135.864808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685260000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 520.8, "quote_volume": 9.952488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685320000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685380000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685440000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 6924.9, "quote_volume": 132.408659, "trades": 3, "taker_buy_volume": 2664.0, "taker_buy_quote": 50.940251}, {"ts": 1773685500000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 937.6, "quote_volume": 17.917536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685560000, "open": 0.01911, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 23617.3, "quote_volume": 451.422011, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685620000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1562.4, "quote_volume": 29.84184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685680000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 3973.1, "quote_volume": 75.925941, "trades": 5, "taker_buy_volume": 2098.0, "taker_buy_quote": 40.09278}, {"ts": 1773685740000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 12248.1, "quote_volume": 233.924663, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685800000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1979.2, "quote_volume": 37.80272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685860000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 2250.5, "quote_volume": 42.989782, "trades": 5, "taker_buy_volume": 1102.1, "taker_buy_quote": 21.055342}, {"ts": 1773685920000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.01909, "volume": 41869.9, "quote_volume": 799.445021, "trades": 13, "taker_buy_volume": 25449.6, "taker_buy_quote": 486.041702}, {"ts": 1773685980000, "open": 0.01911, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 4883.9, "quote_volume": 93.30149, "trades": 7, "taker_buy_volume": 3156.4, "taker_buy_quote": 60.318804}, {"ts": 1773686040000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 1952.0, "quote_volume": 37.272582, "trades": 4, "taker_buy_volume": 1421.1, "taker_buy_quote": 27.14301}, {"ts": 1773686100000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 7334.8, "quote_volume": 139.969036, "trades": 6, "taker_buy_volume": 1052.6, "taker_buy_quote": 20.10466}, {"ts": 1773686160000, "open": 0.01908, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 6112.2, "quote_volume": 116.637617, "trades": 3, "taker_buy_volume": 1105.2, "taker_buy_quote": 21.104057}, {"ts": 1773686220000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 6451.0, "quote_volume": 123.118239, "trades": 6, "taker_buy_volume": 1894.8, "taker_buy_quote": 36.185943}, {"ts": 1773686280000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1473.7, "quote_volume": 28.132933, "trades": 3, "taker_buy_volume": 1473.7, "taker_buy_quote": 28.132933}, {"ts": 1773686340000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 2736.7, "quote_volume": 52.243603, "trades": 5, "taker_buy_volume": 2736.7, "taker_buy_quote": 52.243603}, {"ts": 1773686400000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 4387.6, "quote_volume": 83.735408, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.18}, {"ts": 1773686460000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 44320.0, "quote_volume": 846.331638, "trades": 16, "taker_buy_volume": 22041.1, "taker_buy_quote": 420.821279}, {"ts": 1773686520000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 7766.6, "quote_volume": 148.38774, "trades": 5, "taker_buy_volume": 5568.0, "taker_buy_quote": 106.39448}, {"ts": 1773686580000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2988.5, "quote_volume": 57.08035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686640000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2083.9, "quote_volume": 39.80249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686700000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 10277.4, "quote_volume": 196.303548, "trades": 5, "taker_buy_volume": 473.7, "taker_buy_quote": 9.04767}, {"ts": 1773686760000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 2541.9, "quote_volume": 48.499452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686820000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 1418.1, "quote_volume": 27.06577, "trades": 3, "taker_buy_volume": 842.2, "taker_buy_quote": 16.077598}, {"ts": 1773686880000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 733.7, "quote_volume": 14.006333, "trades": 1, "taker_buy_volume": 733.7, "taker_buy_quote": 14.006333}, {"ts": 1773686940000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 894.8, "quote_volume": 17.086469, "trades": 2, "taker_buy_volume": 894.8, "taker_buy_quote": 17.086469}, {"ts": 1773687000000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 2684.1, "quote_volume": 51.261047, "trades": 5, "taker_buy_volume": 2684.1, "taker_buy_quote": 51.261047}, {"ts": 1773687060000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1789.6, "quote_volume": 34.18136, "trades": 4, "taker_buy_volume": 1789.6, "taker_buy_quote": 34.18136}, {"ts": 1773687120000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 14542.8, "quote_volume": 277.358776, "trades": 9, "taker_buy_volume": 8929.9, "taker_buy_quote": 170.264644}, {"ts": 1773687180000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 1000.0, "quote_volume": 19.075789, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.075789}, {"ts": 1773687240000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 2363.9, "quote_volume": 45.08646, "trades": 5, "taker_buy_volume": 1526.3, "taker_buy_quote": 29.121804}, {"ts": 1773687300000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 1623.0, "quote_volume": 30.91815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687360000, "open": 0.01906, "high": 0.01907, "low": 0.01904, "close": 0.01906, "volume": 2615.4, "quote_volume": 49.843795, "trades": 5, "taker_buy_volume": 2039.5, "taker_buy_quote": 38.878659}, {"ts": 1773687420000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01906, "volume": 3388.4, "quote_volume": 64.568494, "trades": 7, "taker_buy_volume": 2550.8, "taker_buy_quote": 48.612214}, {"ts": 1773687480000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 2573.7, "quote_volume": 49.044774, "trades": 5, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.093834}, {"ts": 1773687540000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 3430.6, "quote_volume": 65.347694, "trades": 6, "taker_buy_volume": 1578.9, "taker_buy_quote": 30.078045}, {"ts": 1773687600000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 7303.8, "quote_volume": 139.073826, "trades": 7, "taker_buy_volume": 1473.7, "taker_buy_quote": 28.068722}, {"ts": 1773687660000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 3202.5, "quote_volume": 60.960416, "trades": 6, "taker_buy_volume": 1684.1, "taker_buy_quote": 32.065264}, {"ts": 1773687720000, "open": 0.01904, "high": 0.0191, "low": 0.01904, "close": 0.01908, "volume": 143245.4, "quote_volume": 2733.781938, "trades": 32, "taker_buy_volume": 136748.2, "taker_buy_quote": 2609.859342}, {"ts": 1773687780000, "open": 0.01908, "high": 0.01909, "low": 0.01907, "close": 0.01908, "volume": 28552.5, "quote_volume": 544.802163, "trades": 11, "taker_buy_volume": 4252.0, "taker_buy_quote": 81.158047}, {"ts": 1773687840000, "open": 0.01907, "high": 0.01907, "low": 0.01902, "close": 0.01906, "volume": 55001.9, "quote_volume": 1048.349608, "trades": 16, "taker_buy_volume": 12850.2, "taker_buy_quote": 244.91234}, {"ts": 1773687900000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 3214.8, "quote_volume": 61.293151, "trades": 7, "taker_buy_volume": 1853.7, "taker_buy_quote": 35.350585}, {"ts": 1773687960000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 2567.9, "quote_volume": 48.979826, "trades": 5, "taker_buy_volume": 473.7, "taker_buy_quote": 9.038196}, {"ts": 1773688020000, "open": 0.01907, "high": 0.01909, "low": 0.01907, "close": 0.01909, "volume": 1910.2, "quote_volume": 36.436398, "trades": 4, "taker_buy_volume": 444.2, "taker_buy_quote": 8.479778}, {"ts": 1773688080000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 2263.2, "quote_volume": 43.218172, "trades": 5, "taker_buy_volume": 2263.2, "taker_buy_quote": 43.218172}, {"ts": 1773688140000, "open": 0.01908, "high": 0.01912, "low": 0.01908, "close": 0.01912, "volume": 5905.2, "quote_volume": 112.84027, "trades": 8, "taker_buy_volume": 4858.0, "taker_buy_quote": 92.859694}, {"ts": 1773688200000, "open": 0.01911, "high": 0.01912, "low": 0.01909, "close": 0.01912, "volume": 258344.3, "quote_volume": 4935.776344, "trades": 48, "taker_buy_volume": 12415.7, "taker_buy_quote": 237.259967}, {"ts": 1773688260000, "open": 0.01911, "high": 0.01911, "low": 0.01908, "close": 0.01909, "volume": 130912.5, "quote_volume": 2501.632623, "trades": 25, "taker_buy_volume": 6653.9, "taker_buy_quote": 127.095279}, {"ts": 1773688320000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 2465.9, "quote_volume": 47.094031, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.11}, {"ts": 1773688380000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 8650.9, "quote_volume": 165.235905, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.209474}, {"ts": 1773688440000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 19027.3, "quote_volume": 363.416742, "trades": 5, "taker_buy_volume": 6408.5, "taker_buy_quote": 122.40235}, {"ts": 1773688500000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1368.5, "quote_volume": 26.13835, "trades": 3, "taker_buy_volume": 1368.5, "taker_buy_quote": 26.13835}, {"ts": 1773688560000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 2783.3, "quote_volume": 53.154775, "trades": 5, "taker_buy_volume": 1631.5, "taker_buy_quote": 31.166913}, {"ts": 1773688620000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 4165.3, "quote_volume": 79.537858, "trades": 6, "taker_buy_volume": 2228.1, "taker_buy_quote": 42.55671}, {"ts": 1773688680000, "open": 0.01909, "high": 0.0191, "low": 0.01907, "close": 0.01908, "volume": 3549.0, "quote_volume": 67.750456, "trades": 7, "taker_buy_volume": 1684.4, "taker_buy_quote": 32.163618}, {"ts": 1773688740000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 1313.6, "quote_volume": 25.054563, "trades": 3, "taker_buy_volume": 894.8, "taker_buy_quote": 17.068047}, {"ts": 1773688800000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 2026.2, "quote_volume": 38.650686, "trades": 4, "taker_buy_volume": 2026.2, "taker_buy_quote": 38.650686}, {"ts": 1773688860000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 8794.7, "quote_volume": 167.599785, "trades": 6, "taker_buy_volume": 1702.4, "taker_buy_quote": 32.43072}, {"ts": 1773688920000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688980000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 25429.5, "quote_volume": 484.901894, "trades": 4, "taker_buy_volume": 21562.4, "taker_buy_quote": 411.194968}, {"ts": 1773689040000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689100000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689160000, "open": 0.01905, "high": 0.01906, "low": 0.01904, "close": 0.01906, "volume": 117154.0, "quote_volume": 2232.119178, "trades": 19, "taker_buy_volume": 117154.0, "taker_buy_quote": 2232.119178}, {"ts": 1773689220000, "open": 0.01906, "high": 0.0191, "low": 0.01905, "close": 0.0191, "volume": 207009.5, "quote_volume": 3950.183835, "trades": 43, "taker_buy_volume": 196945.8, "taker_buy_quote": 3758.245572}, {"ts": 1773689280000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689340000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 23496.0, "quote_volume": 449.09285, "trades": 6, "taker_buy_volume": 23496.0, "taker_buy_quote": 449.09285}, {"ts": 1773689400000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 826.2, "quote_volume": 15.796944, "trades": 2, "taker_buy_volume": 826.2, "taker_buy_quote": 15.796944}, {"ts": 1773689460000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 1461.4, "quote_volume": 27.933113, "trades": 3, "taker_buy_volume": 575.9, "taker_buy_quote": 11.011208}, {"ts": 1773689520000, "open": 0.01911, "high": 0.01913, "low": 0.01911, "close": 0.01913, "volume": 43495.9, "quote_volume": 831.651504, "trades": 9, "taker_buy_volume": 40674.0, "taker_buy_quote": 777.68688}, {"ts": 1773689580000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 1979.2, "quote_volume": 37.857408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689640000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1406.3, "quote_volume": 26.888456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689700000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 9505.6, "quote_volume": 181.561672, "trades": 6, "taker_buy_volume": 3430.6, "taker_buy_quote": 65.529172}, {"ts": 1773689760000, "open": 0.01909, "high": 0.01912, "low": 0.01909, "close": 0.01912, "volume": 3026.0, "quote_volume": 57.814934, "trades": 6, "taker_buy_volume": 994.8, "taker_buy_quote": 19.020576}, {"ts": 1773689820000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 9930.7, "quote_volume": 189.885455, "trades": 10, "taker_buy_volume": 4548.3, "taker_buy_quote": 86.973967}, {"ts": 1773689880000, "open": 0.01911, "high": 0.01913, "low": 0.01911, "close": 0.01913, "volume": 3081.4, "quote_volume": 58.906498, "trades": 6, "taker_buy_volume": 1047.2, "taker_buy_quote": 20.032936}, {"ts": 1773689940000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01913, "volume": 2350.8, "quote_volume": 44.951012, "trades": 5, "taker_buy_volume": 1361.2, "taker_buy_quote": 26.039756}, {"ts": 1773690000000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1875.2, "quote_volume": 35.835072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690060000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 10111.7, "quote_volume": 193.234587, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690120000, "open": 0.01912, "high": 0.01913, "low": 0.01911, "close": 0.01913, "volume": 12975.8, "quote_volume": 248.075384, "trades": 10, "taker_buy_volume": 1518.4, "taker_buy_quote": 29.041756}, {"ts": 1773690180000, "open": 0.01911, "high": 0.01912, "low": 0.01909, "close": 0.0191, "volume": 10904.3, "quote_volume": 208.400444, "trades": 8, "taker_buy_volume": 1047.1, "taker_buy_quote": 19.99961}, {"ts": 1773690240000, "open": 0.01909, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 10554.1, "quote_volume": 201.476812, "trades": 8, "taker_buy_volume": 4375.0, "taker_buy_quote": 83.53498}, {"ts": 1773690300000, "open": 0.01908, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 6684.4, "quote_volume": 127.525543, "trades": 6, "taker_buy_volume": 1102.5, "taker_buy_quote": 21.035147}, {"ts": 1773690360000, "open": 0.01905, "high": 0.01905, "low": 0.01903, "close": 0.01903, "volume": 10566.0, "quote_volume": 201.132969, "trades": 4, "taker_buy_volume": 473.7, "taker_buy_quote": 9.023985}, {"ts": 1773690420000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1264.9, "quote_volume": 24.083696, "trades": 2, "taker_buy_volume": 1264.9, "taker_buy_quote": 24.083696}, {"ts": 1773690480000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 1870.7, "quote_volume": 35.636835, "trades": 1, "taker_buy_volume": 1870.7, "taker_buy_quote": 35.636835}, {"ts": 1773690540000, "open": 0.01904, "high": 0.01904, "low": 0.01902, "close": 0.01903, "volume": 124739.8, "quote_volume": 2374.570314, "trades": 16, "taker_buy_volume": 31248.1, "taker_buy_quote": 594.528426}, {"ts": 1773690600000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690660000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690720000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690780000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690840000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690900000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 418.8, "quote_volume": 7.973952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690960000, "open": 0.01905, "high": 0.01906, "low": 0.01904, "close": 0.01904, "volume": 2892.3, "quote_volume": 55.096298, "trades": 7, "taker_buy_volume": 2421.1, "taker_buy_quote": 46.12465}, {"ts": 1773691020000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 2251.2, "quote_volume": 42.840336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691080000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 1573.2, "quote_volume": 29.958465, "trades": 3, "taker_buy_volume": 473.7, "taker_buy_quote": 9.023985}, {"ts": 1773691140000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 1834.7, "quote_volume": 34.942112, "trades": 4, "taker_buy_volume": 421.1, "taker_buy_quote": 8.017744}, {"ts": 1773691200000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 12874.7, "quote_volume": 245.134288, "trades": 5, "taker_buy_volume": 6390.2, "taker_buy_quote": 121.669408}, {"ts": 1773691260000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 523.6, "quote_volume": 9.969344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691320000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 6718.4, "quote_volume": 127.971908, "trades": 4, "taker_buy_volume": 5357.2, "taker_buy_quote": 102.05466}, {"ts": 1773691380000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 2415.2, "quote_volume": 46.00956, "trades": 5, "taker_buy_volume": 2415.2, "taker_buy_quote": 46.00956}, {"ts": 1773691440000, "open": 0.01905, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 2379.6, "quote_volume": 45.347119, "trades": 2, "taker_buy_volume": 2379.6, "taker_buy_quote": 45.347119}, {"ts": 1773691500000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 1906.4, "quote_volume": 36.309445, "trades": 3, "taker_buy_volume": 687.7, "taker_buy_quote": 13.100685}, {"ts": 1773691560000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 5409.0, "quote_volume": 102.917418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691620000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 4489.8, "quote_volume": 85.395996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691680000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 6075.0, "quote_volume": 115.60725, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 115.60725}, {"ts": 1773691740000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 679.4, "quote_volume": 12.949364, "trades": 1, "taker_buy_volume": 679.4, "taker_buy_quote": 12.949364}, {"ts": 1773691800000, "open": 0.01905, "high": 0.01906, "low": 0.01901, "close": 0.01904, "volume": 79635.1, "quote_volume": 1515.210917, "trades": 21, "taker_buy_volume": 9628.7, "taker_buy_quote": 183.309065}, {"ts": 1773691860000, "open": 0.01904, "high": 0.01904, "low": 0.01896, "close": 0.019, "volume": 71653.0, "quote_volume": 1360.589667, "trades": 29, "taker_buy_volume": 2763.4, "taker_buy_quote": 52.508833}, {"ts": 1773691920000, "open": 0.01899, "high": 0.01902, "low": 0.01899, "close": 0.01902, "volume": 9902.9, "quote_volume": 188.293326, "trades": 5, "taker_buy_volume": 6311.5, "taker_buy_quote": 120.01317}, {"ts": 1773691980000, "open": 0.01902, "high": 0.01902, "low": 0.01898, "close": 0.019, "volume": 17463.3, "quote_volume": 331.784577, "trades": 15, "taker_buy_volume": 423.3, "taker_buy_quote": 8.0427}, {"ts": 1773692040000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01899, "volume": 3152.8, "quote_volume": 59.850092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692100000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1413.6, "quote_volume": 26.844264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692160000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 7108.8, "quote_volume": 135.081964, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.02}, {"ts": 1773692220000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 8373.3, "quote_volume": 159.025914, "trades": 6, "taker_buy_volume": 1223.5, "taker_buy_quote": 23.2465}, {"ts": 1773692280000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 5809.2, "quote_volume": 110.334698, "trades": 6, "taker_buy_volume": 1799.0, "taker_buy_quote": 34.181}, {"ts": 1773692340000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 2692.8, "quote_volume": 51.157965, "trades": 5, "taker_buy_volume": 1640.2, "taker_buy_quote": 31.169091}, {"ts": 1773692400000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 4224.2, "quote_volume": 80.270773, "trades": 6, "taker_buy_volume": 2372.8, "taker_buy_quote": 45.106928}, {"ts": 1773692460000, "open": 0.019, "high": 0.01909, "low": 0.019, "close": 0.01906, "volume": 148097.7, "quote_volume": 2823.066144, "trades": 32, "taker_buy_volume": 102663.6, "taker_buy_quote": 1956.564404}, {"ts": 1773692520000, "open": 0.01906, "high": 0.01906, "low": 0.019, "close": 0.019, "volume": 163579.8, "quote_volume": 3115.033119, "trades": 12, "taker_buy_volume": 6075.0, "taker_buy_quote": 115.7895}, {"ts": 1773692580000, "open": 0.019, "high": 0.01901, "low": 0.01898, "close": 0.019, "volume": 16323.1, "quote_volume": 310.136813, "trades": 12, "taker_buy_volume": 3865.6, "taker_buy_quote": 73.456215}, {"ts": 1773692640000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 32933.4, "quote_volume": 625.964974, "trades": 7, "taker_buy_volume": 2686.1, "taker_buy_quote": 51.042049}, {"ts": 1773692700000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 473.7, "quote_volume": 9.009774, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 9.009774}, {"ts": 1773692760000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 418.8, "quote_volume": 7.965576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692820000, "open": 0.01902, "high": 0.01905, "low": 0.01902, "close": 0.01905, "volume": 1917.9, "quote_volume": 36.50301, "trades": 3, "taker_buy_volume": 818.4, "taker_buy_quote": 15.59052}, {"ts": 1773692880000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692940000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 7856.0, "quote_volume": 149.81392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693000000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 3573.6, "quote_volume": 68.112816, "trades": 2, "taker_buy_volume": 3573.6, "taker_buy_quote": 68.112816}, {"ts": 1773693060000, "open": 0.01907, "high": 0.01907, "low": 0.01905, "close": 0.01905, "volume": 1628.5, "quote_volume": 31.043977, "trades": 3, "taker_buy_volume": 1052.6, "taker_buy_quote": 20.073082}, {"ts": 1773693120000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 824.2, "quote_volume": 15.725736, "trades": 1, "taker_buy_volume": 824.2, "taker_buy_quote": 15.725736}, {"ts": 1773693180000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 6050.4, "quote_volume": 115.441632, "trades": 2, "taker_buy_volume": 5232.0, "taker_buy_quote": 99.82656}, {"ts": 1773693240000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693300000, "open": 0.01909, "high": 0.01912, "low": 0.01905, "close": 0.01905, "volume": 73284.4, "quote_volume": 1398.574893, "trades": 29, "taker_buy_volume": 23375.8, "taker_buy_quote": 446.576879}, {"ts": 1773693360000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 10318.7, "quote_volume": 196.782316, "trades": 4, "taker_buy_volume": 470.7, "taker_buy_quote": 8.980956}, {"ts": 1773693420000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 1557.7, "quote_volume": 29.711442, "trades": 3, "taker_buy_volume": 610.3, "taker_buy_quote": 11.644524}, {"ts": 1773693480000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693540000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693600000, "open": 0.0191, "high": 0.01912, "low": 0.01909, "close": 0.01909, "volume": 16430.4, "quote_volume": 313.957734, "trades": 7, "taker_buy_volume": 15597.0, "taker_buy_quote": 298.048128}, {"ts": 1773693660000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 1943.0, "quote_volume": 37.097133, "trades": 4, "taker_buy_volume": 1526.3, "taker_buy_quote": 29.14233}, {"ts": 1773693720000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 19486.6, "quote_volume": 372.239098, "trades": 7, "taker_buy_volume": 17208.5, "taker_buy_quote": 328.750169}, {"ts": 1773693780000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 2578.9, "quote_volume": 49.252253, "trades": 5, "taker_buy_volume": 2578.9, "taker_buy_quote": 49.252253}, {"ts": 1773693840000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 4958.5, "quote_volume": 94.717297, "trades": 7, "taker_buy_volume": 4385.6, "taker_buy_quote": 83.774907}, {"ts": 1773693900000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1927.2, "quote_volume": 36.828792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693960000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 6801.8, "quote_volume": 130.021637, "trades": 11, "taker_buy_volume": 3923.9, "taker_buy_quote": 75.024968}, {"ts": 1773694020000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2086.1, "quote_volume": 39.886232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694080000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 989.6, "quote_volume": 18.921152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694140000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 11446.8, "quote_volume": 218.811066, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694200000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694260000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694320000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 2093.0, "quote_volume": 39.99723, "trades": 1, "taker_buy_volume": 2093.0, "taker_buy_quote": 39.99723}, {"ts": 1773694380000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694440000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694500000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 1570.8, "quote_volume": 30.02846, "trades": 3, "taker_buy_volume": 1047.2, "taker_buy_quote": 20.022464}, {"ts": 1773694560000, "open": 0.01911, "high": 0.01911, "low": 0.01907, "close": 0.0191, "volume": 99476.5, "quote_volume": 1899.126254, "trades": 31, "taker_buy_volume": 31686.9, "taker_buy_quote": 604.940962}, {"ts": 1773694620000, "open": 0.01909, "high": 0.01915, "low": 0.01909, "close": 0.01913, "volume": 100526.9, "quote_volume": 1922.949514, "trades": 45, "taker_buy_volume": 90640.9, "taker_buy_quote": 1733.979626}, {"ts": 1773694680000, "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01914, "volume": 562.8, "quote_volume": 10.768976, "trades": 2, "taker_buy_volume": 261.2, "taker_buy_quote": 4.999368}, {"ts": 1773694740000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 418.8, "quote_volume": 8.011644, "trades": 1, "taker_buy_volume": 418.8, "taker_buy_quote": 8.011644}, {"ts": 1773694800000, "open": 0.01915, "high": 0.01915, "low": 0.01912, "close": 0.01912, "volume": 132013.7, "quote_volume": 2525.017501, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694860000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694920000, "open": 0.01914, "high": 0.01919, "low": 0.01914, "close": 0.01916, "volume": 274278.4, "quote_volume": 5257.695248, "trades": 30, "taker_buy_volume": 268586.5, "taker_buy_quote": 5148.615969}, {"ts": 1773694980000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 462.4, "quote_volume": 8.859584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695040000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 6144.3, "quote_volume": 117.786231, "trades": 3, "taker_buy_volume": 800.7, "taker_buy_quote": 15.349419}, {"ts": 1773695100000, "open": 0.01916, "high": 0.01918, "low": 0.01914, "close": 0.01914, "volume": 28103.0, "quote_volume": 538.641258, "trades": 6, "taker_buy_volume": 24426.2, "taker_buy_quote": 468.267306}, {"ts": 1773695160000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 5000.0, "quote_volume": 95.75, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 95.75}, {"ts": 1773695220000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 652.6, "quote_volume": 12.49729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695280000, "open": 0.01916, "high": 0.01919, "low": 0.01916, "close": 0.01919, "volume": 20500.0, "quote_volume": 393.245, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 95.8}, {"ts": 1773695340000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 2000.0, "quote_volume": 38.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695400000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 3665.3, "quote_volume": 70.337107, "trades": 2, "taker_buy_volume": 3665.3, "taker_buy_quote": 70.337107}, {"ts": 1773695460000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 17034.9, "quote_volume": 326.909679, "trades": 7, "taker_buy_volume": 994.8, "taker_buy_quote": 19.10016}, {"ts": 1773695520000, "open": 0.01918, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 8431.0, "quote_volume": 161.789873, "trades": 6, "taker_buy_volume": 471.2, "taker_buy_quote": 9.04704}, {"ts": 1773695580000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 5431.9, "quote_volume": 104.228321, "trades": 7, "taker_buy_volume": 1570.7, "taker_buy_quote": 30.146445}, {"ts": 1773695640000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 8213.4, "quote_volume": 157.480331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695700000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695760000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695820000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 1856.4, "quote_volume": 35.599318, "trades": 2, "taker_buy_volume": 1213.0, "taker_buy_quote": 23.26534}, {"ts": 1773695880000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695940000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696000000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696060000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696120000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696180000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 46643.2, "quote_volume": 892.905722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696240000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696300000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696360000, "open": 0.01915, "high": 0.01915, "low": 0.01913, "close": 0.01913, "volume": 4134.1, "quote_volume": 79.122954, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696420000, "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01914, "volume": 2371.8, "quote_volume": 45.379076, "trades": 3, "taker_buy_volume": 654.2, "taker_buy_quote": 12.521388}, {"ts": 1773696480000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696540000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 15675.4, "quote_volume": 299.870402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696600000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696660000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696720000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 416.0, "quote_volume": 7.96224, "trades": 1, "taker_buy_volume": 416.0, "taker_buy_quote": 7.96224}, {"ts": 1773696780000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696840000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 3318.6, "quote_volume": 63.527428, "trades": 3, "taker_buy_volume": 3318.6, "taker_buy_quote": 63.527428}, {"ts": 1773696900000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 3133.3, "quote_volume": 60.003766, "trades": 5, "taker_buy_volume": 2664.5, "taker_buy_quote": 51.030934}, {"ts": 1773696960000, "open": 0.01915, "high": 0.0192, "low": 0.01915, "close": 0.01919, "volume": 134298.3, "quote_volume": 2575.643334, "trades": 17, "taker_buy_volume": 2938.4, "taker_buy_quote": 56.41728}, {"ts": 1773697020000, "open": 0.01918, "high": 0.01919, "low": 0.01917, "close": 0.01919, "volume": 2170.6, "quote_volume": 41.628267, "trades": 4, "taker_buy_volume": 553.4, "taker_buy_quote": 10.619746}, {"ts": 1773697080000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697140000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697200000, "open": 0.01916, "high": 0.01919, "low": 0.01915, "close": 0.01915, "volume": 10272.9, "quote_volume": 196.911483, "trades": 5, "taker_buy_volume": 4642.5, "taker_buy_quote": 88.985049}, {"ts": 1773697260000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 994.7, "quote_volume": 19.068399, "trades": 2, "taker_buy_volume": 994.7, "taker_buy_quote": 19.068399}, {"ts": 1773697320000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 625.9, "quote_volume": 11.985985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697380000, "open": 0.01915, "high": 0.01917, "low": 0.01915, "close": 0.01917, "volume": 4648.0, "quote_volume": 89.090986, "trades": 3, "taker_buy_volume": 4089.3, "taker_buy_quote": 78.391881}, {"ts": 1773697440000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 467.2, "quote_volume": 8.951552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697500000, "open": 0.01918, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 934.9, "quote_volume": 17.919924, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 6.94316}, {"ts": 1773697560000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 317.1, "quote_volume": 6.078807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697620000, "open": 0.01919, "high": 0.0192, "low": 0.01917, "close": 0.01917, "volume": 2196.2, "quote_volume": 42.140421, "trades": 5, "taker_buy_volume": 1675.4, "taker_buy_quote": 32.156685}, {"ts": 1773697680000, "open": 0.01917, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 2039.1, "quote_volume": 39.109443, "trades": 4, "taker_buy_volume": 994.8, "taker_buy_quote": 19.090212}, {"ts": 1773697740000, "open": 0.01916, "high": 0.01918, "low": 0.01914, "close": 0.01914, "volume": 10970.2, "quote_volume": 210.176759, "trades": 7, "taker_buy_volume": 3926.2, "taker_buy_quote": 75.27197}, {"ts": 1773697800000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 6689.5, "quote_volume": 128.112486, "trades": 6, "taker_buy_volume": 6272.8, "taker_buy_quote": 120.136848}, {"ts": 1773697860000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 572.9, "quote_volume": 10.965306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697920000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697980000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698040000, "open": 0.01916, "high": 0.01917, "low": 0.01916, "close": 0.01917, "volume": 22052.9, "quote_volume": 422.579535, "trades": 8, "taker_buy_volume": 4597.1, "taker_buy_quote": 88.126407}, {"ts": 1773698100000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698160000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698220000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698280000, "open": 0.01916, "high": 0.01916, "low": 0.01913, "close": 0.01913, "volume": 17701.3, "quote_volume": 338.686766, "trades": 3, "taker_buy_volume": 2029.9, "taker_buy_quote": 38.892884}, {"ts": 1773698340000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698400000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698460000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 502.1, "quote_volume": 9.610194, "trades": 1, "taker_buy_volume": 502.1, "taker_buy_quote": 9.610194}, {"ts": 1773698520000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 368.9, "quote_volume": 7.075502, "trades": 1, "taker_buy_volume": 368.9, "taker_buy_quote": 7.075502}, {"ts": 1773698580000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 3676.8, "quote_volume": 70.557792, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 70.557792}, {"ts": 1773698640000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 5284.9, "quote_volume": 101.421301, "trades": 5, "taker_buy_volume": 407.0, "taker_buy_quote": 7.8144}, {"ts": 1773698700000, "open": 0.01922, "high": 0.01924, "low": 0.01921, "close": 0.01921, "volume": 5933.1, "quote_volume": 114.045085, "trades": 6, "taker_buy_volume": 1041.6, "taker_buy_quote": 20.029968}, {"ts": 1773698760000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 523.3, "quote_volume": 10.04736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698820000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 2263.9, "quote_volume": 43.467671, "trades": 4, "taker_buy_volume": 1694.0, "taker_buy_quote": 32.53129}, {"ts": 1773698880000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 466.3, "quote_volume": 8.95296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698940000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 9685.5, "quote_volume": 185.927942, "trades": 5, "taker_buy_volume": 8292.0, "taker_buy_quote": 159.186677}, {"ts": 1773699000000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 4506.9, "quote_volume": 86.577549, "trades": 2, "taker_buy_volume": 3937.0, "taker_buy_quote": 75.62977}, {"ts": 1773699060000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 7968.6, "quote_volume": 153.016056, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 116.64}, {"ts": 1773699120000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 5200.2, "quote_volume": 99.999846, "trades": 1, "taker_buy_volume": 5200.2, "taker_buy_quote": 99.999846}, {"ts": 1773699180000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 468.8, "quote_volume": 9.010336, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 9.010336}, {"ts": 1773699240000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1606.8, "quote_volume": 30.882696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699300000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699360000, "open": 0.01921, "high": 0.01925, "low": 0.01921, "close": 0.01922, "volume": 175630.7, "quote_volume": 3378.386033, "trades": 20, "taker_buy_volume": 170137.7, "taker_buy_quote": 3272.810573}, {"ts": 1773699420000, "open": 0.01922, "high": 0.01924, "low": 0.01921, "close": 0.01921, "volume": 35512.8, "quote_volume": 682.721732, "trades": 11, "taker_buy_volume": 20800.0, "taker_buy_quote": 399.999347}, {"ts": 1773699480000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 6075.0, "quote_volume": 116.70075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699540000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1643.9, "quote_volume": 31.595758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699600000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699660000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 11149.2, "quote_volume": 214.072512, "trades": 5, "taker_buy_volume": 4827.8, "taker_buy_quote": 92.701632}, {"ts": 1773699720000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 471.2, "quote_volume": 9.04704, "trades": 1, "taker_buy_volume": 471.2, "taker_buy_quote": 9.04704}, {"ts": 1773699780000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 5543.1, "quote_volume": 106.3376, "trades": 3, "taker_buy_volume": 5543.1, "taker_buy_quote": 106.3376}, {"ts": 1773699840000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 2088.2, "quote_volume": 40.077794, "trades": 4, "taker_buy_volume": 1518.3, "taker_buy_quote": 29.141413}, {"ts": 1773699900000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1099.5, "quote_volume": 21.099405, "trades": 2, "taker_buy_volume": 1099.5, "taker_buy_quote": 21.099405}, {"ts": 1773699960000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1989.5, "quote_volume": 38.182693, "trades": 4, "taker_buy_volume": 1989.5, "taker_buy_quote": 38.182693}, {"ts": 1773700020000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01918, "volume": 1825.7, "quote_volume": 35.018515, "trades": 4, "taker_buy_volume": 1201.7, "taker_buy_quote": 23.056435}, {"ts": 1773700080000, "open": 0.01918, "high": 0.01921, "low": 0.01918, "close": 0.01921, "volume": 9980.7, "quote_volume": 191.500259, "trades": 9, "taker_buy_volume": 9410.8, "taker_buy_quote": 180.55248}, {"ts": 1773700140000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 2008.0, "quote_volume": 38.5536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700200000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 1398.9, "quote_volume": 26.864061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700260000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 466.3, "quote_volume": 8.962286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700320000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1984.4, "quote_volume": 38.10048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700380000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 414.5, "quote_volume": 7.962545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700440000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 518.1, "quote_volume": 9.94752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700500000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 932.6, "quote_volume": 17.920427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700560000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 984.4, "quote_volume": 18.914987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700620000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 7129.0, "quote_volume": 137.08013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700680000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 6075.0, "quote_volume": 117.0045, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 117.0045}, {"ts": 1773700740000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1467.2, "quote_volume": 28.258272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700800000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700860000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 5989.2, "quote_volume": 115.403882, "trades": 3, "taker_buy_volume": 5989.2, "taker_buy_quote": 115.403882}, {"ts": 1773700920000, "open": 0.01927, "high": 0.01929, "low": 0.01927, "close": 0.01929, "volume": 22202.5, "quote_volume": 428.111313, "trades": 8, "taker_buy_volume": 14770.4, "taker_buy_quote": 284.799516}, {"ts": 1773700980000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701040000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701100000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 1041.7, "quote_volume": 20.083976, "trades": 2, "taker_buy_volume": 1041.7, "taker_buy_quote": 20.083976}, {"ts": 1773701160000, "open": 0.01928, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 19676.6, "quote_volume": 379.331769, "trades": 9, "taker_buy_volume": 2656.2, "taker_buy_quote": 51.227161}, {"ts": 1773701220000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01929, "volume": 1718.1, "quote_volume": 33.127579, "trades": 3, "taker_buy_volume": 989.6, "taker_buy_quote": 19.089384}, {"ts": 1773701280000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 520.8, "quote_volume": 10.041024, "trades": 1, "taker_buy_volume": 520.8, "taker_buy_quote": 10.041024}, {"ts": 1773701340000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 2138.4, "quote_volume": 41.237207, "trades": 5, "taker_buy_volume": 1458.4, "taker_buy_quote": 28.126807}, {"ts": 1773701400000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1093.7, "quote_volume": 21.097473, "trades": 2, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.097473}, {"ts": 1773701460000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1354.2, "quote_volume": 26.122518, "trades": 4, "taker_buy_volume": 1354.2, "taker_buy_quote": 26.122518}, {"ts": 1773701520000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.01929, "volume": 2143.0, "quote_volume": 41.344122, "trades": 4, "taker_buy_volume": 1614.5, "taker_buy_quote": 31.154642}, {"ts": 1773701580000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 572.9, "quote_volume": 11.051241, "trades": 1, "taker_buy_volume": 572.9, "taker_buy_quote": 11.051241}, {"ts": 1773701640000, "open": 0.01929, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 2808.0, "quote_volume": 54.151783, "trades": 6, "taker_buy_volume": 1927.2, "taker_buy_quote": 37.169959}, {"ts": 1773701700000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 880.8, "quote_volume": 16.990632, "trades": 2, "taker_buy_volume": 880.8, "taker_buy_quote": 16.990632}, {"ts": 1773701760000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 2291.8, "quote_volume": 44.208822, "trades": 5, "taker_buy_volume": 2291.8, "taker_buy_quote": 44.208822}, {"ts": 1773701820000, "open": 0.01929, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 1586.7, "quote_volume": 30.600431, "trades": 3, "taker_buy_volume": 885.5, "taker_buy_quote": 17.081295}, {"ts": 1773701880000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 11678.9, "quote_volume": 225.071674, "trades": 6, "taker_buy_volume": 1927.1, "taker_buy_quote": 37.154488}, {"ts": 1773701940000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2520.8, "quote_volume": 48.601024, "trades": 2, "taker_buy_volume": 2520.8, "taker_buy_quote": 48.601024}, {"ts": 1773702000000, "open": 0.01927, "high": 0.01932, "low": 0.01926, "close": 0.01928, "volume": 174411.4, "quote_volume": 3365.375226, "trades": 26, "taker_buy_volume": 171823.5, "taker_buy_quote": 3315.515388}, {"ts": 1773702060000, "open": 0.01932, "high": 0.01934, "low": 0.01932, "close": 0.01932, "volume": 58151.1, "quote_volume": 1123.896307, "trades": 18, "taker_buy_volume": 39952.5, "taker_buy_quote": 772.299355}, {"ts": 1773702120000, "open": 0.01931, "high": 0.01931, "low": 0.01926, "close": 0.01927, "volume": 28830.6, "quote_volume": 556.157147, "trades": 14, "taker_buy_volume": 6028.7, "taker_buy_quote": 116.374613}, {"ts": 1773702180000, "open": 0.01926, "high": 0.01926, "low": 0.01925, "close": 0.01926, "volume": 7931.3, "quote_volume": 152.694959, "trades": 5, "taker_buy_volume": 5013.8, "taker_buy_quote": 96.520828}, {"ts": 1773702240000, "open": 0.01926, "high": 0.01926, "low": 0.01924, "close": 0.01924, "volume": 2132.6, "quote_volume": 41.04164, "trades": 4, "taker_buy_volume": 1614.5, "taker_buy_quote": 31.073396}, {"ts": 1773702300000, "open": 0.01922, "high": 0.01924, "low": 0.01922, "close": 0.01923, "volume": 15734.1, "quote_volume": 302.598001, "trades": 7, "taker_buy_volume": 13488.0, "taker_buy_quote": 259.4192}, {"ts": 1773702360000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702420000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 263.7, "quote_volume": 5.073588, "trades": 1, "taker_buy_volume": 263.7, "taker_buy_quote": 5.073588}, {"ts": 1773702480000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 11041.8, "quote_volume": 212.223396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702540000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 10311.8, "quote_volume": 197.92608, "trades": 10, "taker_buy_volume": 2355.9, "taker_buy_quote": 45.229092}, {"ts": 1773702600000, "open": 0.01919, "high": 0.01922, "low": 0.01919, "close": 0.01922, "volume": 2391.3, "quote_volume": 45.926924, "trades": 5, "taker_buy_volume": 523.6, "taker_buy_quote": 10.05312}, {"ts": 1773702660000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 518.1, "quote_volume": 9.952701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702720000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1606.1, "quote_volume": 30.853181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702780000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 4592.1, "quote_volume": 88.300384, "trades": 3, "taker_buy_volume": 2322.3, "taker_buy_quote": 44.657829}, {"ts": 1773702840000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702900000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 1041.6, "quote_volume": 20.0508, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.0254}, {"ts": 1773702960000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703020000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1093.7, "quote_volume": 21.075599, "trades": 2, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.075599}, {"ts": 1773703080000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 1088.2, "quote_volume": 20.964433, "trades": 2, "taker_buy_volume": 570.1, "taker_buy_quote": 10.985827}, {"ts": 1773703140000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 1039.2, "quote_volume": 20.0046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703200000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703260000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 2556.0, "quote_volume": 49.22856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703320000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 3211.2, "quote_volume": 61.847712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703380000, "open": 0.01926, "high": 0.01926, "low": 0.01925, "close": 0.01925, "volume": 2225.6, "quote_volume": 42.8528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703440000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703500000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 6844.8, "quote_volume": 131.725632, "trades": 3, "taker_buy_volume": 1942.4, "taker_buy_quote": 37.3912}, {"ts": 1773703560000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1039.5, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 1039.5, "taker_buy_quote": 19.99998}, {"ts": 1773703620000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 559.7, "quote_volume": 10.774225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703680000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 4496.0, "quote_volume": 86.59296, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 86.59296}, {"ts": 1773703740000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 12097.8, "quote_volume": 233.124606, "trades": 5, "taker_buy_volume": 12097.8, "taker_buy_quote": 233.124606}, {"ts": 1773703800000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703860000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 4496.0, "quote_volume": 86.72784, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 86.72784}, {"ts": 1773703920000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703980000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704040000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704100000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704160000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704220000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 1612.3, "quote_volume": 31.085144, "trades": 3, "taker_buy_volume": 1612.3, "taker_buy_quote": 31.085144}, {"ts": 1773704280000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 468.8, "quote_volume": 9.033776, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 9.033776}, {"ts": 1773704340000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 1560.3, "quote_volume": 30.082584, "trades": 3, "taker_buy_volume": 1145.8, "taker_buy_quote": 22.091024}, {"ts": 1773704400000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 1813.8, "quote_volume": 34.964313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704460000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704520000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704580000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 4409.6, "quote_volume": 84.972992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704640000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704700000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 2182.9, "quote_volume": 42.108141, "trades": 3, "taker_buy_volume": 1299.6, "taker_buy_quote": 25.069284}, {"ts": 1773704760000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 2031.2, "quote_volume": 39.187056, "trades": 4, "taker_buy_volume": 2031.2, "taker_buy_quote": 39.187056}, {"ts": 1773704820000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 5940.5, "quote_volume": 114.645765, "trades": 6, "taker_buy_volume": 5352.0, "taker_buy_quote": 103.2936}, {"ts": 1773704880000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 885.5, "quote_volume": 17.09015, "trades": 3, "taker_buy_volume": 885.5, "taker_buy_quote": 17.09015}, {"ts": 1773704940000, "open": 0.01929, "high": 0.0193, "low": 0.01922, "close": 0.01925, "volume": 91679.8, "quote_volume": 1765.203424, "trades": 24, "taker_buy_volume": 26416.0, "taker_buy_quote": 508.533856}, {"ts": 1773705000000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705060000, "open": 0.01922, "high": 0.01922, "low": 0.01919, "close": 0.0192, "volume": 41453.6, "quote_volume": 796.525288, "trades": 10, "taker_buy_volume": 5806.2, "taker_buy_quote": 111.47904}, {"ts": 1773705120000, "open": 0.01919, "high": 0.01923, "low": 0.01919, "close": 0.01923, "volume": 14546.2, "quote_volume": 279.557506, "trades": 7, "taker_buy_volume": 13976.3, "taker_buy_quote": 268.621125}, {"ts": 1773705180000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 414.5, "quote_volume": 7.96669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705240000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 2598.8, "quote_volume": 50.000912, "trades": 1, "taker_buy_volume": 2598.8, "taker_buy_quote": 50.000912}, {"ts": 1773705300000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705360000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705420000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 14541.2, "quote_volume": 280.438998, "trades": 3, "taker_buy_volume": 14541.2, "taker_buy_quote": 280.438998}, {"ts": 1773705480000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705540000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705600000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 16241.7, "quote_volume": 312.848928, "trades": 8, "taker_buy_volume": 9489.7, "taker_buy_quote": 182.796497}, {"ts": 1773705660000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705720000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 1500.0, "quote_volume": 28.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705780000, "open": 0.01932, "high": 0.01932, "low": 0.01929, "close": 0.0193, "volume": 2170.7, "quote_volume": 41.912667, "trades": 5, "taker_buy_volume": 1139.8, "taker_buy_quote": 22.020936}, {"ts": 1773705840000, "open": 0.01931, "high": 0.01935, "low": 0.01928, "close": 0.01929, "volume": 107244.8, "quote_volume": 2071.787148, "trades": 31, "taker_buy_volume": 47217.1, "taker_buy_quote": 912.627836}, {"ts": 1773705900000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 8781.4, "quote_volume": 169.226212, "trades": 9, "taker_buy_volume": 3126.1, "taker_buy_quote": 60.248581}, {"ts": 1773705960000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01925, "volume": 8342.0, "quote_volume": 160.668011, "trades": 8, "taker_buy_volume": 6576.0, "taker_buy_quote": 126.664177}, {"ts": 1773706020000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 30359.3, "quote_volume": 585.517838, "trades": 15, "taker_buy_volume": 29667.9, "taker_buy_quote": 572.187646}, {"ts": 1773706080000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 10700.0, "quote_volume": 206.51, "trades": 3, "taker_buy_volume": 10700.0, "taker_buy_quote": 206.51}, {"ts": 1773706140000, "open": 0.0193, "high": 0.0193, "low": 0.01927, "close": 0.01927, "volume": 5317.3, "quote_volume": 102.52114, "trades": 3, "taker_buy_volume": 5317.3, "taker_buy_quote": 102.52114}, {"ts": 1773706200000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 4834.9, "quote_volume": 93.168523, "trades": 1, "taker_buy_volume": 4834.9, "taker_buy_quote": 93.168523}, {"ts": 1773706260000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 4834.9, "quote_volume": 93.168523, "trades": 1, "taker_buy_volume": 4834.9, "taker_buy_quote": 93.168523}, {"ts": 1773706320000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1200.6, "quote_volume": 23.123556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706380000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 5034.5, "quote_volume": 96.976922, "trades": 3, "taker_buy_volume": 3789.3, "taker_buy_quote": 72.981918}, {"ts": 1773706440000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1303.5, "quote_volume": 25.144515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706500000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706560000, "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 7922.2, "quote_volume": 152.919711, "trades": 4, "taker_buy_volume": 4869.3, "taker_buy_quote": 93.97749}, {"ts": 1773706620000, "open": 0.01929, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 16054.4, "quote_volume": 309.534502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706680000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 16979.7, "quote_volume": 327.029022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706740000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 6075.0, "quote_volume": 116.94375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706800000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706860000, "open": 0.01926, "high": 0.01926, "low": 0.01922, "close": 0.01922, "volume": 3068.4, "quote_volume": 59.030888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706920000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706980000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1093.5, "quote_volume": 20.9952, "trades": 2, "taker_buy_volume": 523.6, "taker_buy_quote": 10.05312}, {"ts": 1773707040000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 6199.1, "quote_volume": 118.965441, "trades": 7, "taker_buy_volume": 471.2, "taker_buy_quote": 9.04704}, {"ts": 1773707100000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 1978.6, "quote_volume": 37.983421, "trades": 4, "taker_buy_volume": 942.4, "taker_buy_quote": 18.09408}, {"ts": 1773707160000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 414.5, "quote_volume": 7.962545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707220000, "open": 0.01921, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 9586.4, "quote_volume": 184.302433, "trades": 7, "taker_buy_volume": 7151.3, "taker_buy_quote": 137.519499}, {"ts": 1773707280000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01923, "volume": 1244.2, "quote_volume": 23.915604, "trades": 3, "taker_buy_volume": 259.8, "taker_buy_quote": 4.995954}, {"ts": 1773707340000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 414.5, "quote_volume": 7.97498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707400000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 5189.0, "quote_volume": 99.99203, "trades": 1, "taker_buy_volume": 5189.0, "taker_buy_quote": 99.99203}, {"ts": 1773707460000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707520000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707580000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 878.7, "quote_volume": 16.954786, "trades": 2, "taker_buy_volume": 466.3, "taker_buy_quote": 8.99959}, {"ts": 1773707640000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707700000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707760000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 567.0, "quote_volume": 10.93743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707820000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1678.1, "quote_volume": 32.380971, "trades": 2, "taker_buy_volume": 1042.2, "taker_buy_quote": 20.11446}, {"ts": 1773707880000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 367.8, "quote_volume": 7.091184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707940000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708000000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708060000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708120000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 837.8, "quote_volume": 16.12765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708180000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 29266.2, "quote_volume": 563.79162, "trades": 8, "taker_buy_volume": 26988.1, "taker_buy_quote": 519.892633}, {"ts": 1773708240000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 4424.6, "quote_volume": 85.262042, "trades": 6, "taker_buy_volume": 4424.6, "taker_buy_quote": 85.262042}, {"ts": 1773708300000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708360000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708420000, "open": 0.01929, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 6758.1, "quote_volume": 130.356918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708480000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708540000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708600000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708660000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708720000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 39504.1, "quote_volume": 761.184129, "trades": 10, "taker_buy_volume": 26083.4, "taker_buy_quote": 502.627118}, {"ts": 1773708780000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708840000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708900000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708960000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709020000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2747.1, "quote_volume": 52.964088, "trades": 4, "taker_buy_volume": 2747.1, "taker_buy_quote": 52.964088}, {"ts": 1773709080000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 8791.8, "quote_volume": 169.510543, "trades": 6, "taker_buy_volume": 8327.9, "taker_buy_quote": 160.561912}, {"ts": 1773709140000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 412.4, "quote_volume": 7.95932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709200000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 1443.3, "quote_volume": 27.859814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709260000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 1503.9, "quote_volume": 29.070387, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 20.1032}, {"ts": 1773709320000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 7474.8, "quote_volume": 144.403858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709380000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 4977.3, "quote_volume": 96.100323, "trades": 4, "taker_buy_volume": 795.8, "taker_buy_quote": 15.366898}, {"ts": 1773709440000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 3529.8, "quote_volume": 68.116981, "trades": 6, "taker_buy_volume": 1562.5, "taker_buy_quote": 30.15625}, {"ts": 1773709500000, "open": 0.01931, "high": 0.01931, "low": 0.01928, "close": 0.01928, "volume": 2470.7, "quote_volume": 47.672355, "trades": 4, "taker_buy_volume": 1903.7, "taker_buy_quote": 36.734925}, {"ts": 1773709560000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1979.2, "quote_volume": 38.193352, "trades": 4, "taker_buy_volume": 1979.2, "taker_buy_quote": 38.193352}, {"ts": 1773709620000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 1966.2, "quote_volume": 37.958467, "trades": 4, "taker_buy_volume": 885.5, "taker_buy_quote": 17.09015}, {"ts": 1773709680000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 567.0, "quote_volume": 10.9431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709740000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.0193, "volume": 6454.8, "quote_volume": 124.622084, "trades": 5, "taker_buy_volume": 4496.0, "taker_buy_quote": 86.81776}, {"ts": 1773709800000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 33490.0, "quote_volume": 647.638074, "trades": 8, "taker_buy_volume": 12150.0, "taker_buy_quote": 234.981}, {"ts": 1773709860000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 14175.7, "quote_volume": 273.874524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709920000, "open": 0.0193, "high": 0.01934, "low": 0.0193, "close": 0.01934, "volume": 34710.6, "quote_volume": 670.872491, "trades": 8, "taker_buy_volume": 15074.3, "taker_buy_quote": 291.147938}, {"ts": 1773709980000, "open": 0.01933, "high": 0.01933, "low": 0.01932, "close": 0.01932, "volume": 880.8, "quote_volume": 17.021719, "trades": 2, "taker_buy_volume": 880.8, "taker_buy_quote": 17.021719}, {"ts": 1773710040000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 45592.9, "quote_volume": 879.594208, "trades": 9, "taker_buy_volume": 3293.6, "taker_buy_quote": 63.528856}, {"ts": 1773710100000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 885.5, "quote_volume": 17.081295, "trades": 2, "taker_buy_volume": 885.5, "taker_buy_quote": 17.081295}, {"ts": 1773710160000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1562.5, "quote_volume": 30.109375, "trades": 3, "taker_buy_volume": 1562.5, "taker_buy_quote": 30.109375}, {"ts": 1773710220000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710280000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 4463.0, "quote_volume": 85.82349, "trades": 3, "taker_buy_volume": 2279.2, "taker_buy_quote": 43.829016}, {"ts": 1773710340000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710400000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 7507.8, "quote_volume": 144.52515, "trades": 3, "taker_buy_volume": 5326.2, "taker_buy_quote": 102.52935}, {"ts": 1773710460000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710520000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 7567.0, "quote_volume": 145.66475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710580000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 468.8, "quote_volume": 9.0244, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 9.0244}, {"ts": 1773710640000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1979.2, "quote_volume": 38.119392, "trades": 4, "taker_buy_volume": 1979.2, "taker_buy_quote": 38.119392}, {"ts": 1773710700000, "open": 0.01926, "high": 0.01928, "low": 0.01925, "close": 0.01928, "volume": 17246.9, "quote_volume": 332.390085, "trades": 10, "taker_buy_volume": 14504.9, "taker_buy_quote": 279.584346}, {"ts": 1773710760000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01928, "volume": 2442.5, "quote_volume": 47.066509, "trades": 6, "taker_buy_volume": 1406.3, "taker_buy_quote": 27.109297}, {"ts": 1773710820000, "open": 0.01926, "high": 0.01929, "low": 0.01926, "close": 0.01928, "volume": 2815.7, "quote_volume": 54.287757, "trades": 6, "taker_buy_volume": 468.8, "taker_buy_quote": 9.043152}, {"ts": 1773710880000, "open": 0.01929, "high": 0.0193, "low": 0.01925, "close": 0.01925, "volume": 172772.0, "quote_volume": 3327.596124, "trades": 22, "taker_buy_volume": 1041.7, "taker_buy_quote": 20.100122}, {"ts": 1773710940000, "open": 0.01927, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 3016.0, "quote_volume": 58.143842, "trades": 6, "taker_buy_volume": 2083.4, "taker_buy_quote": 40.17264}, {"ts": 1773711000000, "open": 0.01927, "high": 0.01927, "low": 0.01923, "close": 0.01923, "volume": 883.3, "quote_volume": 17.004611, "trades": 2, "taker_buy_volume": 468.8, "taker_buy_quote": 9.033776}, {"ts": 1773711060000, "open": 0.01925, "high": 0.01926, "low": 0.01924, "close": 0.01926, "volume": 4670.0, "quote_volume": 89.89338, "trades": 7, "taker_buy_volume": 1607.6, "taker_buy_quote": 30.950988}, {"ts": 1773711120000, "open": 0.01925, "high": 0.01927, "low": 0.01925, "close": 0.01927, "volume": 4239.9, "quote_volume": 81.638907, "trades": 6, "taker_buy_volume": 2083.2, "taker_buy_quote": 40.122432}, {"ts": 1773711180000, "open": 0.01925, "high": 0.01926, "low": 0.01924, "close": 0.01926, "volume": 2856.5, "quote_volume": 54.990285, "trades": 6, "taker_buy_volume": 1302.2, "taker_buy_quote": 25.080372}, {"ts": 1773711240000, "open": 0.01927, "high": 0.01927, "low": 0.01924, "close": 0.01926, "volume": 3064.2, "quote_volume": 58.994735, "trades": 6, "taker_buy_volume": 1406.3, "taker_buy_quote": 27.085859}, {"ts": 1773711300000, "open": 0.01927, "high": 0.0193, "low": 0.01925, "close": 0.0193, "volume": 97435.5, "quote_volume": 1878.901433, "trades": 26, "taker_buy_volume": 94718.8, "taker_buy_quote": 1826.581936}, {"ts": 1773711360000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01928, "volume": 4033.9, "quote_volume": 77.742479, "trades": 7, "taker_buy_volume": 520.8, "taker_buy_quote": 10.035816}, {"ts": 1773711420000, "open": 0.01928, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 10878.9, "quote_volume": 209.727361, "trades": 8, "taker_buy_volume": 2083.3, "taker_buy_quote": 40.175399}, {"ts": 1773711480000, "open": 0.01928, "high": 0.01929, "low": 0.01927, "close": 0.01929, "volume": 3470.2, "quote_volume": 66.900963, "trades": 7, "taker_buy_volume": 2552.1, "taker_buy_quote": 49.209176}, {"ts": 1773711540000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 2656.3, "quote_volume": 51.26659, "trades": 5, "taker_buy_volume": 2656.3, "taker_buy_quote": 51.26659}, {"ts": 1773711600000, "open": 0.01929, "high": 0.01929, "low": 0.01926, "close": 0.01926, "volume": 19358.8, "quote_volume": 373.13079, "trades": 7, "taker_buy_volume": 6647.9, "taker_buy_quote": 128.055741}, {"ts": 1773711660000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 1234.8, "quote_volume": 23.787429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711720000, "open": 0.01926, "high": 0.01926, "low": 0.0192, "close": 0.0192, "volume": 13228.7, "quote_volume": 254.281519, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711780000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01922, "volume": 7577.5, "quote_volume": 145.503025, "trades": 8, "taker_buy_volume": 6075.0, "taker_buy_quote": 116.64}, {"ts": 1773711840000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 2176.0, "quote_volume": 41.82272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711900000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 1088.0, "quote_volume": 20.92224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711960000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 840.6, "quote_volume": 16.168481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712020000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 750.3, "quote_volume": 14.450778, "trades": 1, "taker_buy_volume": 750.3, "taker_buy_quote": 14.450778}, {"ts": 1773712080000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1302.2, "quote_volume": 25.080372, "trades": 3, "taker_buy_volume": 1302.2, "taker_buy_quote": 25.080372}, {"ts": 1773712140000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01925, "volume": 1924.1, "quote_volume": 37.033226, "trades": 4, "taker_buy_volume": 1354.2, "taker_buy_quote": 26.06835}, {"ts": 1773712200000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 1870.1, "quote_volume": 36.022293, "trades": 4, "taker_buy_volume": 937.5, "taker_buy_quote": 18.060417}, {"ts": 1773712260000, "open": 0.01924, "high": 0.01925, "low": 0.01923, "close": 0.01925, "volume": 2618.8, "quote_volume": 50.398879, "trades": 5, "taker_buy_volume": 1264.9, "taker_buy_quote": 24.349325}, {"ts": 1773712320000, "open": 0.01925, "high": 0.01925, "low": 0.01923, "close": 0.01925, "volume": 20097.9, "quote_volume": 386.697918, "trades": 9, "taker_buy_volume": 874.0, "taker_buy_quote": 16.819292}, {"ts": 1773712380000, "open": 0.01925, "high": 0.01925, "low": 0.01923, "close": 0.01923, "volume": 7168.7, "quote_volume": 137.875975, "trades": 3, "taker_buy_volume": 1093.7, "taker_buy_quote": 21.053725}, {"ts": 1773712440000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 694.5, "quote_volume": 13.355235, "trades": 2, "taker_buy_volume": 694.5, "taker_buy_quote": 13.355235}, {"ts": 1773712500000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 8686.1, "quote_volume": 166.859981, "trades": 3, "taker_buy_volume": 5908.0, "taker_buy_quote": 113.49268}, {"ts": 1773712560000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712620000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 721.0, "quote_volume": 13.87204, "trades": 1, "taker_buy_volume": 721.0, "taker_buy_quote": 13.87204}, {"ts": 1773712680000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712740000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 915.1, "quote_volume": 17.602554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712800000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 1139.8, "quote_volume": 21.918354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712860000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 518.1, "quote_volume": 9.968244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712920000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 2278.1, "quote_volume": 43.876206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712980000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1391.3, "quote_volume": 26.796438, "trades": 2, "taker_buy_volume": 1391.3, "taker_buy_quote": 26.796438}, {"ts": 1773713040000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 2438.0, "quote_volume": 46.974561, "trades": 4, "taker_buy_volume": 1868.1, "taker_buy_quote": 35.998287}, {"ts": 1773713100000, "open": 0.01925, "high": 0.01928, "low": 0.01925, "close": 0.01927, "volume": 2864.9, "quote_volume": 55.214892, "trades": 6, "taker_buy_volume": 2497.1, "taker_buy_quote": 48.134742}, {"ts": 1773713160000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2151.7, "quote_volume": 41.484776, "trades": 1, "taker_buy_volume": 2151.7, "taker_buy_quote": 41.484776}, {"ts": 1773713220000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 22652.7, "quote_volume": 436.566099, "trades": 9, "taker_buy_volume": 1496.0, "taker_buy_quote": 28.84288}, {"ts": 1773713280000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 5938.6, "quote_volume": 114.31805, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713340000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 569.9, "quote_volume": 10.976274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713400000, "open": 0.01924, "high": 0.01924, "low": 0.01922, "close": 0.01922, "volume": 12887.1, "quote_volume": 247.814789, "trades": 4, "taker_buy_volume": 6029.1, "taker_buy_quote": 115.999884}, {"ts": 1773713460000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713520000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01926, "volume": 13752.0, "quote_volume": 264.750782, "trades": 3, "taker_buy_volume": 11273.8, "taker_buy_quote": 217.02065}, {"ts": 1773713580000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713640000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713700000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 4149.3, "quote_volume": 79.998504, "trades": 1, "taker_buy_volume": 4149.3, "taker_buy_quote": 79.998504}, {"ts": 1773713760000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713820000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713880000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 2373.4, "quote_volume": 45.735418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713940000, "open": 0.01926, "high": 0.01926, "low": 0.01924, "close": 0.01926, "volume": 15770.9, "quote_volume": 303.644539, "trades": 6, "taker_buy_volume": 8165.7, "taker_buy_quote": 157.189725}, {"ts": 1773714000000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01926, "volume": 2759.7, "quote_volume": 53.153809, "trades": 4, "taker_buy_volume": 665.0, "taker_buy_quote": 12.81455}, {"ts": 1773714060000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 3191.3, "quote_volume": 61.473814, "trades": 5, "taker_buy_volume": 937.6, "taker_buy_quote": 18.067552}, {"ts": 1773714120000, "open": 0.01925, "high": 0.01925, "low": 0.01922, "close": 0.01923, "volume": 91332.4, "quote_volume": 1757.416037, "trades": 13, "taker_buy_volume": 880.6, "taker_buy_quote": 16.942744}, {"ts": 1773714180000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 2363.8, "quote_volume": 45.455874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714240000, "open": 0.01923, "high": 0.01925, "low": 0.01923, "close": 0.01925, "volume": 2434.9, "quote_volume": 46.830377, "trades": 3, "taker_buy_volume": 362.5, "taker_buy_quote": 6.978125}, {"ts": 1773714300000, "open": 0.01925, "high": 0.01926, "low": 0.01924, "close": 0.01924, "volume": 5954.2, "quote_volume": 114.615029, "trades": 7, "taker_buy_volume": 3016.8, "taker_buy_quote": 58.08616}, {"ts": 1773714360000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 1227.2, "quote_volume": 23.599056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714420000, "open": 0.01922, "high": 0.01924, "low": 0.01922, "close": 0.01924, "volume": 4746.3, "quote_volume": 91.262601, "trades": 4, "taker_buy_volume": 2779.9, "taker_buy_quote": 53.460046}, {"ts": 1773714480000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01923, "volume": 14111.1, "quote_volume": 271.393221, "trades": 10, "taker_buy_volume": 5150.8, "taker_buy_quote": 99.086652}, {"ts": 1773714540000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 1091.8, "quote_volume": 20.995314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714600000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 2015.8, "quote_volume": 38.773222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714660000, "open": 0.01924, "high": 0.01924, "low": 0.01922, "close": 0.01922, "volume": 3497.6, "quote_volume": 67.266148, "trades": 5, "taker_buy_volume": 1225.6, "taker_buy_quote": 23.580544}, {"ts": 1773714720000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 4819.7, "quote_volume": 92.664764, "trades": 3, "taker_buy_volume": 3013.0, "taker_buy_quote": 57.93999}, {"ts": 1773714780000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 2209.1, "quote_volume": 42.469127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714840000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 2310.4, "quote_volume": 44.452096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714900000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 955.5, "quote_volume": 18.393375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714960000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 2741.9, "quote_volume": 52.781575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715020000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 3997.6, "quote_volume": 77.022131, "trades": 3, "taker_buy_volume": 2835.5, "taker_buy_quote": 54.640085}, {"ts": 1773715080000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 2062.8, "quote_volume": 39.750156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715140000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.0193, "volume": 6521.1, "quote_volume": 125.843461, "trades": 13, "taker_buy_volume": 2461.3, "taker_buy_quote": 47.507753}, {"ts": 1773715200000, "open": 0.01932, "high": 0.01934, "low": 0.01931, "close": 0.01933, "volume": 42161.7, "quote_volume": 814.815621, "trades": 20, "taker_buy_volume": 21985.8, "taker_buy_quote": 424.834032}, {"ts": 1773715260000, "open": 0.01933, "high": 0.01936, "low": 0.01933, "close": 0.01936, "volume": 20974.9, "quote_volume": 405.918581, "trades": 11, "taker_buy_volume": 14657.4, "taker_buy_quote": 283.685581}, {"ts": 1773715320000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 7799.9, "quote_volume": 150.844992, "trades": 6, "taker_buy_volume": 6075.0, "taker_buy_quote": 117.4905}, {"ts": 1773715380000, "open": 0.01934, "high": 0.01938, "low": 0.01934, "close": 0.01937, "volume": 13353.9, "quote_volume": 258.627306, "trades": 7, "taker_buy_volume": 5348.6, "taker_buy_quote": 103.601006}, {"ts": 1773715440000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 3919.6, "quote_volume": 75.899496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715500000, "open": 0.01935, "high": 0.01937, "low": 0.01935, "close": 0.01937, "volume": 10050.7, "quote_volume": 194.655255, "trades": 3, "taker_buy_volume": 8710.5, "taker_buy_quote": 168.722385}, {"ts": 1773715560000, "open": 0.01936, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 22446.5, "quote_volume": 434.975519, "trades": 8, "taker_buy_volume": 20309.3, "taker_buy_quote": 393.594234}, {"ts": 1773715620000, "open": 0.01936, "high": 0.01938, "low": 0.01936, "close": 0.01936, "volume": 13548.9, "quote_volume": 262.530362, "trades": 4, "taker_buy_volume": 11182.9, "taker_buy_quote": 216.724602}, {"ts": 1773715680000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 3329.7, "quote_volume": 64.429695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715740000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 2547.7, "quote_volume": 49.323472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715800000, "open": 0.01936, "high": 0.01936, "low": 0.01933, "close": 0.01933, "volume": 20831.7, "quote_volume": 403.258485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715860000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 5550.7, "quote_volume": 107.146539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715920000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 8712.7, "quote_volume": 168.213827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715980000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1554.0, "quote_volume": 29.9922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716040000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 2380.9, "quote_volume": 45.95137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716100000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1304.3, "quote_volume": 25.159947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716160000, "open": 0.01929, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 1579.5, "quote_volume": 30.462822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716220000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2281.3, "quote_volume": 43.983464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716280000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2103.5, "quote_volume": 40.55548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716340000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 6207.6, "quote_volume": 119.638778, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716400000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 2342.7, "quote_volume": 45.156085, "trades": 2, "taker_buy_volume": 1225.6, "taker_buy_quote": 23.629568}, {"ts": 1773716460000, "open": 0.01929, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 20045.8, "quote_volume": 386.809359, "trades": 8, "taker_buy_volume": 6473.2, "taker_buy_quote": 124.93276}, {"ts": 1773716520000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 19519.0, "quote_volume": 376.13113, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716580000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 3698.7, "quote_volume": 71.251168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716640000, "open": 0.01925, "high": 0.01926, "low": 0.01924, "close": 0.01924, "volume": 2614.7, "quote_volume": 50.328182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716700000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 7403.2, "quote_volume": 142.289504, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 116.7615}, {"ts": 1773716760000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 6661.0, "quote_volume": 128.02442, "trades": 4, "taker_buy_volume": 2061.7, "taker_buy_quote": 39.625874}, {"ts": 1773716820000, "open": 0.01921, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 3447.0, "quote_volume": 66.231168, "trades": 4, "taker_buy_volume": 1120.1, "taker_buy_quote": 21.531419}, {"ts": 1773716880000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1421.9, "quote_volume": 27.30048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716940000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 2208.6, "quote_volume": 42.391249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717000000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01918, "volume": 29513.2, "quote_volume": 566.010785, "trades": 13, "taker_buy_volume": 22703.7, "taker_buy_quote": 435.396216}, {"ts": 1773717060000, "open": 0.01917, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 20727.8, "quote_volume": 397.366351, "trades": 6, "taker_buy_volume": 9707.8, "taker_buy_quote": 186.134854}, {"ts": 1773717120000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 4160.1, "quote_volume": 79.665915, "trades": 3, "taker_buy_volume": 2084.5, "taker_buy_quote": 39.918175}, {"ts": 1773717180000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1083.0, "quote_volume": 20.72862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717240000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 7014.2, "quote_volume": 134.181646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717300000, "open": 0.01912, "high": 0.01912, "low": 0.01909, "close": 0.01909, "volume": 49344.4, "quote_volume": 942.438893, "trades": 19, "taker_buy_volume": 16564.4, "taker_buy_quote": 316.335896}, {"ts": 1773717360000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 5751.5, "quote_volume": 109.8385, "trades": 8, "taker_buy_volume": 896.5, "taker_buy_quote": 17.12315}, {"ts": 1773717420000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1819.4, "quote_volume": 34.739489, "trades": 2, "taker_buy_volume": 714.3, "taker_buy_quote": 13.64313}, {"ts": 1773717480000, "open": 0.01907, "high": 0.01912, "low": 0.01907, "close": 0.01911, "volume": 2722.9, "quote_volume": 51.988341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717540000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717600000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717660000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 303.2, "quote_volume": 5.797184, "trades": 1, "taker_buy_volume": 303.2, "taker_buy_quote": 5.797184}, {"ts": 1773717720000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 12026.8, "quote_volume": 229.666318, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717780000, "open": 0.01909, "high": 0.0191, "low": 0.01907, "close": 0.01908, "volume": 164036.9, "quote_volume": 3130.256218, "trades": 30, "taker_buy_volume": 87392.3, "taker_buy_quote": 1667.756293}, {"ts": 1773717840000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 10857.0, "quote_volume": 207.56815, "trades": 3, "taker_buy_volume": 10857.0, "taker_buy_quote": 207.56815}, {"ts": 1773717900000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 9075.0, "quote_volume": 173.45325, "trades": 4, "taker_buy_volume": 9075.0, "taker_buy_quote": 173.45325}, {"ts": 1773717960000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 2143.0, "quote_volume": 40.99559, "trades": 1, "taker_buy_volume": 2143.0, "taker_buy_quote": 40.99559}, {"ts": 1773718020000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 6075.0, "quote_volume": 116.2755, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 116.2755}, {"ts": 1773718080000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718140000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718200000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 6030.7, "quote_volume": 115.306984, "trades": 2, "taker_buy_volume": 6030.7, "taker_buy_quote": 115.306984}, {"ts": 1773718260000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 523.5, "quote_volume": 9.99885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718320000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 8465.5, "quote_volume": 161.606395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718380000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 12740.9, "quote_volume": 243.223781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718440000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 4412.7, "quote_volume": 84.127408, "trades": 2, "taker_buy_volume": 4412.7, "taker_buy_quote": 84.127408}, {"ts": 1773718500000, "open": 0.01907, "high": 0.01907, "low": 0.01904, "close": 0.01904, "volume": 8303.3, "quote_volume": 158.186386, "trades": 3, "taker_buy_volume": 1310.8, "taker_buy_quote": 24.996956}, {"ts": 1773718560000, "open": 0.01908, "high": 0.01909, "low": 0.01905, "close": 0.01907, "volume": 35998.4, "quote_volume": 686.732919, "trades": 9, "taker_buy_volume": 31020.8, "taker_buy_quote": 591.833159}, {"ts": 1773718620000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 626.0, "quote_volume": 11.93782, "trades": 1, "taker_buy_volume": 626.0, "taker_buy_quote": 11.93782}, {"ts": 1773718680000, "open": 0.01906, "high": 0.01906, "low": 0.01904, "close": 0.01905, "volume": 46430.3, "quote_volume": 884.436465, "trades": 11, "taker_buy_volume": 32054.2, "taker_buy_quote": 610.57176}, {"ts": 1773718740000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718800000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 2242.2, "quote_volume": 42.758754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718860000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 8882.0, "quote_volume": 168.93564, "trades": 2, "taker_buy_volume": 3941.1, "taker_buy_quote": 74.959722}, {"ts": 1773718920000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 12150.0, "quote_volume": 231.093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718980000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719040000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 550.2, "quote_volume": 10.464804, "trades": 1, "taker_buy_volume": 550.2, "taker_buy_quote": 10.464804}, {"ts": 1773719100000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2307.4, "quote_volume": 43.8406, "trades": 2, "taker_buy_volume": 2307.4, "taker_buy_quote": 43.8406}, {"ts": 1773719160000, "open": 0.01901, "high": 0.01901, "low": 0.01898, "close": 0.01898, "volume": 9151.9, "quote_volume": 173.895797, "trades": 6, "taker_buy_volume": 2228.1, "taker_buy_quote": 42.311619}, {"ts": 1773719220000, "open": 0.019, "high": 0.01903, "low": 0.019, "close": 0.01901, "volume": 70939.0, "quote_volume": 1348.84131, "trades": 12, "taker_buy_volume": 64943.2, "taker_buy_quote": 1234.861152}, {"ts": 1773719280000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 22287.8, "quote_volume": 423.588535, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719340000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 30351.0, "quote_volume": 576.97251, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719400000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719460000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 7268.8, "quote_volume": 138.313326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719520000, "open": 0.01904, "high": 0.01904, "low": 0.01902, "close": 0.01903, "volume": 38673.7, "quote_volume": 736.09567, "trades": 9, "taker_buy_volume": 6043.0, "taker_buy_quote": 114.99829}, {"ts": 1773719580000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 9031.4, "quote_volume": 171.826611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719640000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719700000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719760000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01902, "volume": 61971.2, "quote_volume": 1178.996809, "trades": 16, "taker_buy_volume": 52866.8, "taker_buy_quote": 1005.861415}, {"ts": 1773719820000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 7833.4, "quote_volume": 149.16552, "trades": 2, "taker_buy_volume": 7833.4, "taker_buy_quote": 149.16552}, {"ts": 1773719880000, "open": 0.01903, "high": 0.01906, "low": 0.01903, "close": 0.01906, "volume": 5593.0, "quote_volume": 106.49005, "trades": 2, "taker_buy_volume": 5593.0, "taker_buy_quote": 106.49005}, {"ts": 1773719940000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720000000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 5581.9, "quote_volume": 106.729441, "trades": 3, "taker_buy_volume": 5581.9, "taker_buy_quote": 106.729441}, {"ts": 1773720060000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720120000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720180000, "open": 0.01916, "high": 0.01916, "low": 0.01911, "close": 0.01911, "volume": 8369.0, "quote_volume": 159.957725, "trades": 4, "taker_buy_volume": 3138.9, "taker_buy_quote": 60.010514}, {"ts": 1773720240000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 3027.0, "quote_volume": 57.763205, "trades": 2, "taker_buy_volume": 804.5, "taker_buy_quote": 15.357905}, {"ts": 1773720300000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720360000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720420000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 16251.0, "quote_volume": 310.350918, "trades": 7, "taker_buy_volume": 16251.0, "taker_buy_quote": 310.350918}, {"ts": 1773720480000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 1977.0, "quote_volume": 37.713344, "trades": 2, "taker_buy_volume": 1586.2, "taker_buy_quote": 30.264696}, {"ts": 1773720540000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720600000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1048.9, "quote_volume": 20.044479, "trades": 1, "taker_buy_volume": 1048.9, "taker_buy_quote": 20.044479}, {"ts": 1773720660000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720720000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720780000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720840000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1225.6, "quote_volume": 23.396704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720900000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720960000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 2982.4, "quote_volume": 56.802464, "trades": 2, "taker_buy_volume": 1756.8, "taker_buy_quote": 33.46704}, {"ts": 1773721020000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 4025.9, "quote_volume": 76.653136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721080000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721140000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1818.5, "quote_volume": 34.58787, "trades": 1, "taker_buy_volume": 1818.5, "taker_buy_quote": 34.58787}, {"ts": 1773721200000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 52535.0, "quote_volume": 999.838368, "trades": 10, "taker_buy_volume": 52535.0, "taker_buy_quote": 999.838368}, {"ts": 1773721260000, "open": 0.01902, "high": 0.01902, "low": 0.01897, "close": 0.01897, "volume": 3765.5, "quote_volume": 71.521762, "trades": 3, "taker_buy_volume": 1314.3, "taker_buy_quote": 24.997986}, {"ts": 1773721320000, "open": 0.01897, "high": 0.01897, "low": 0.01891, "close": 0.01894, "volume": 216445.6, "quote_volume": 4096.880184, "trades": 36, "taker_buy_volume": 34976.3, "taker_buy_quote": 662.780305}, {"ts": 1773721380000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 3676.8, "quote_volume": 69.638592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721440000, "open": 0.01898, "high": 0.01902, "low": 0.01898, "close": 0.01902, "volume": 104027.0, "quote_volume": 1976.445078, "trades": 16, "taker_buy_volume": 101870.0, "taker_buy_quote": 1935.505218}, {"ts": 1773721500000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 4212.6, "quote_volume": 79.82877, "trades": 2, "taker_buy_volume": 535.8, "taker_buy_quote": 10.15341}, {"ts": 1773721560000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721620000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 276.3, "quote_volume": 5.238648, "trades": 1, "taker_buy_volume": 276.3, "taker_buy_quote": 5.238648}, {"ts": 1773721680000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721740000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721800000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 14791.2, "quote_volume": 280.441152, "trades": 3, "taker_buy_volume": 14791.2, "taker_buy_quote": 280.441152}, {"ts": 1773721860000, "open": 0.01893, "high": 0.01896, "low": 0.01892, "close": 0.01896, "volume": 28792.8, "quote_volume": 545.337514, "trades": 10, "taker_buy_volume": 24297.0, "taker_buy_quote": 460.276978}, {"ts": 1773721920000, "open": 0.0189, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 28806.3, "quote_volume": 544.828308, "trades": 9, "taker_buy_volume": 25526.1, "taker_buy_quote": 482.832528}, {"ts": 1773721980000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 106330.0, "quote_volume": 2009.467292, "trades": 37, "taker_buy_volume": 87608.2, "taker_buy_quote": 1655.81249}, {"ts": 1773722040000, "open": 0.0189, "high": 0.01892, "low": 0.0189, "close": 0.01892, "volume": 31366.9, "quote_volume": 592.995554, "trades": 17, "taker_buy_volume": 28345.1, "taker_buy_quote": 535.823098}, {"ts": 1773722100000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722160000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722220000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722280000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 2014.5, "quote_volume": 38.174775, "trades": 1, "taker_buy_volume": 2014.5, "taker_buy_quote": 38.174775}, {"ts": 1773722340000, "open": 0.01893, "high": 0.01893, "low": 0.0189, "close": 0.0189, "volume": 100813.7, "quote_volume": 1906.137954, "trades": 23, "taker_buy_volume": 53943.2, "taker_buy_quote": 1020.09148}, {"ts": 1773722400000, "open": 0.01887, "high": 0.0189, "low": 0.01887, "close": 0.0189, "volume": 87897.7, "quote_volume": 1660.546333, "trades": 22, "taker_buy_volume": 83397.6, "taker_buy_quote": 1575.562786}, {"ts": 1773722460000, "open": 0.01891, "high": 0.01893, "low": 0.01891, "close": 0.01893, "volume": 8992.0, "quote_volume": 170.12864, "trades": 2, "taker_buy_volume": 8992.0, "taker_buy_quote": 170.12864}, {"ts": 1773722520000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722580000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 5799.8, "quote_volume": 110.022206, "trades": 4, "taker_buy_volume": 5272.5, "taker_buy_quote": 100.019325}, {"ts": 1773722640000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722700000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722760000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722820000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722880000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 906.0, "quote_volume": 17.22306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722940000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723000000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 12122.4, "quote_volume": 230.577364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723060000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 9865.5, "quote_volume": 187.543155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723120000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 5251.5, "quote_volume": 99.98856, "trades": 1, "taker_buy_volume": 5251.5, "taker_buy_quote": 99.98856}, {"ts": 1773723180000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723240000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 7401.3, "quote_volume": 140.994765, "trades": 2, "taker_buy_volume": 7401.3, "taker_buy_quote": 140.994765}, {"ts": 1773723300000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723360000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1500.0, "quote_volume": 28.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723420000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723480000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723540000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 2050.3, "quote_volume": 39.078718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723600000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1225.6, "quote_volume": 23.335424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723660000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1225.6, "quote_volume": 23.323168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723720000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 6075.0, "quote_volume": 115.48575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723780000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723840000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 5405.5, "quote_volume": 102.81261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723900000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723960000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724020000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724080000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724140000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 6075.0, "quote_volume": 115.668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724200000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 458.9, "quote_volume": 8.723689, "trades": 1, "taker_buy_volume": 458.9, "taker_buy_quote": 8.723689}, {"ts": 1773724260000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1115.9, "quote_volume": 21.224418, "trades": 1, "taker_buy_volume": 1115.9, "taker_buy_quote": 21.224418}, {"ts": 1773724320000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724380000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724440000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724500000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 4496.0, "quote_volume": 85.51392, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 85.51392}, {"ts": 1773724560000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 11409.6, "quote_volume": 217.238784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724620000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724680000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724740000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724800000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724860000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724920000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 361.6, "quote_volume": 6.881248, "trades": 1, "taker_buy_volume": 361.6, "taker_buy_quote": 6.881248}, {"ts": 1773724980000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725040000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725100000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725160000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725220000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725280000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 1280.6, "quote_volume": 24.35235, "trades": 2, "taker_buy_volume": 407.2, "taker_buy_quote": 7.749016}, {"ts": 1773725340000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725400000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 3229.9, "quote_volume": 61.409917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725460000, "open": 0.01901, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 7433.9, "quote_volume": 141.349111, "trades": 2, "taker_buy_volume": 7433.9, "taker_buy_quote": 141.349111}, {"ts": 1773725520000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 2278.2, "quote_volume": 43.354146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725580000, "open": 0.01905, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 8003.0, "quote_volume": 152.499609, "trades": 3, "taker_buy_volume": 4245.9, "taker_buy_quote": 80.926854}, {"ts": 1773725640000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725700000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725760000, "open": 0.01904, "high": 0.01904, "low": 0.019, "close": 0.019, "volume": 42447.1, "quote_volume": 807.333562, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725820000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725880000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 263.0, "quote_volume": 4.99963, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 4.99963}, {"ts": 1773725940000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 4496.0, "quote_volume": 85.424, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 85.424}, {"ts": 1773726000000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 4233.0, "quote_volume": 80.46933, "trades": 3, "taker_buy_volume": 4233.0, "taker_buy_quote": 80.46933}, {"ts": 1773726060000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1418.7, "quote_volume": 26.997861, "trades": 1, "taker_buy_volume": 1418.7, "taker_buy_quote": 26.997861}, {"ts": 1773726120000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726180000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 712.0, "quote_volume": 13.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726240000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 5272.5, "quote_volume": 100.019325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726300000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1053.3, "quote_volume": 19.981101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726360000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 17058.8, "quote_volume": 323.9221, "trades": 4, "taker_buy_volume": 10571.0, "taker_buy_quote": 200.74329}, {"ts": 1773726420000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 1819.7, "quote_volume": 34.512036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726480000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 10839.0, "quote_volume": 205.39905, "trades": 3, "taker_buy_volume": 805.8, "taker_buy_quote": 15.26991}, {"ts": 1773726540000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726600000, "open": 0.01898, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 10733.9, "quote_volume": 203.636244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726660000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726720000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 2007.9, "quote_volume": 38.170179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726780000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726840000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 3676.8, "quote_volume": 69.8592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726900000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 5261.7, "quote_volume": 100.077534, "trades": 1, "taker_buy_volume": 5261.7, "taker_buy_quote": 100.077534}, {"ts": 1773726960000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 4556.1, "quote_volume": 86.702583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727020000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 666.1, "quote_volume": 12.6559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727080000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727140000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727200000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 14461.3, "quote_volume": 274.909313, "trades": 3, "taker_buy_volume": 9755.0, "taker_buy_quote": 185.44255}, {"ts": 1773727260000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 6232.5, "quote_volume": 118.54215, "trades": 3, "taker_buy_volume": 976.3, "taker_buy_quote": 18.569226}, {"ts": 1773727320000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727380000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727440000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727500000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 3109.9, "quote_volume": 59.057001, "trades": 1, "taker_buy_volume": 3109.9, "taker_buy_quote": 59.057001}, {"ts": 1773727560000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727620000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727680000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727740000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727800000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 4955.8, "quote_volume": 94.061084, "trades": 2, "taker_buy_volume": 1947.6, "taker_buy_quote": 36.965448}, {"ts": 1773727860000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 363.8, "quote_volume": 6.904924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727920000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 4496.0, "quote_volume": 85.51392, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 85.51392}, {"ts": 1773727980000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 5251.5, "quote_volume": 99.98856, "trades": 1, "taker_buy_volume": 5251.5, "taker_buy_quote": 99.98856}, {"ts": 1773728040000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728100000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728160000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728220000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728280000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 547.2, "quote_volume": 10.413216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728340000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728400000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728460000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728520000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728580000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 5991.6, "quote_volume": 114.13998, "trades": 1, "taker_buy_volume": 5991.6, "taker_buy_quote": 114.13998}, {"ts": 1773728640000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728700000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728760000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728820000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1249.3, "quote_volume": 23.774179, "trades": 2, "taker_buy_volume": 547.5, "taker_buy_quote": 10.418925}, {"ts": 1773728880000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728940000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729000000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 616.8, "quote_volume": 11.743872, "trades": 1, "taker_buy_volume": 616.8, "taker_buy_quote": 11.743872}, {"ts": 1773729060000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 7426.4, "quote_volume": 141.47292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729120000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 3943.7, "quote_volume": 75.127485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729180000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729240000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 2599.2, "quote_volume": 49.485225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729300000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 15487.4, "quote_volume": 295.189844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729360000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729420000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1084.5, "quote_volume": 20.67057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729480000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729540000, "open": 0.01907, "high": 0.01907, "low": 0.01904, "close": 0.01904, "volume": 138223.6, "quote_volume": 2632.964911, "trades": 30, "taker_buy_volume": 5266.6, "taker_buy_quote": 100.381396}, {"ts": 1773729600000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729660000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729720000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 13078.2, "quote_volume": 249.13971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729780000, "open": 0.01901, "high": 0.01901, "low": 0.01897, "close": 0.01897, "volume": 46755.9, "quote_volume": 888.40946, "trades": 15, "taker_buy_volume": 9047.2, "taker_buy_quote": 171.821093}, {"ts": 1773729840000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729900000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729960000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730020000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 2549.6, "quote_volume": 48.365912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730080000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730140000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730200000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730260000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 5271.4, "quote_volume": 100.051172, "trades": 1, "taker_buy_volume": 5271.4, "taker_buy_quote": 100.051172}, {"ts": 1773730320000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730380000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730440000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730500000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730560000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 3481.1, "quote_volume": 66.036467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730620000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730680000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 1611.1, "quote_volume": 30.554548, "trades": 2, "taker_buy_volume": 809.2, "taker_buy_quote": 15.350524}, {"ts": 1773730740000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 8486.1, "quote_volume": 161.042067, "trades": 2, "taker_buy_volume": 8486.1, "taker_buy_quote": 161.042067}, {"ts": 1773730800000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 1084.0, "quote_volume": 20.60684, "trades": 1, "taker_buy_volume": 1084.0, "taker_buy_quote": 20.60684}, {"ts": 1773730860000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 6500.0, "quote_volume": 123.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730920000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730980000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731040000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731100000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731160000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731220000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731280000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 309.1, "quote_volume": 5.885264, "trades": 1, "taker_buy_volume": 309.1, "taker_buy_quote": 5.885264}, {"ts": 1773731340000, "open": 0.01904, "high": 0.01907, "low": 0.01904, "close": 0.01907, "volume": 24410.9, "quote_volume": 465.125723, "trades": 10, "taker_buy_volume": 17778.2, "taker_buy_quote": 338.640134}, {"ts": 1773731400000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731460000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731520000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 5923.6, "quote_volume": 113.105414, "trades": 2, "taker_buy_volume": 2389.0, "taker_buy_quote": 45.6299}, {"ts": 1773731580000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 11000.0, "quote_volume": 209.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731640000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731700000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 532.2, "quote_volume": 10.16502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731760000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731820000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 21851.1, "quote_volume": 417.460622, "trades": 6, "taker_buy_volume": 5230.6, "taker_buy_quote": 100.009072}, {"ts": 1773731880000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2278.0, "quote_volume": 43.5098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731940000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 6075.0, "quote_volume": 116.21475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732000000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732060000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732120000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732180000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732240000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 343.6, "quote_volume": 6.569632, "trades": 1, "taker_buy_volume": 343.6, "taker_buy_quote": 6.569632}, {"ts": 1773732300000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732360000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732420000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732480000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732540000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732600000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732660000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732720000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732780000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732840000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 15213.9, "quote_volume": 290.58549, "trades": 5, "taker_buy_volume": 13477.0, "taker_buy_quote": 257.4107}, {"ts": 1773732900000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732960000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733020000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733080000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 453.8, "quote_volume": 8.658504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733140000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733200000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733260000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733320000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 2143.3, "quote_volume": 40.915597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733380000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733440000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733500000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733560000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733620000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 5403.0, "quote_volume": 103.03521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733680000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733740000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733800000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1334.5, "quote_volume": 25.46226, "trades": 1, "taker_buy_volume": 1334.5, "taker_buy_quote": 25.46226}, {"ts": 1773733860000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 572.0, "quote_volume": 10.91376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733920000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733980000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734040000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 20862.3, "quote_volume": 397.904811, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734100000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734160000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 8762.6, "quote_volume": 166.912535, "trades": 5, "taker_buy_volume": 600.0, "taker_buy_quote": 11.43}, {"ts": 1773734220000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734280000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734340000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734400000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734460000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734520000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734580000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734640000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734700000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734760000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734820000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 584.1, "quote_volume": 11.138787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734880000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 4021.8, "quote_volume": 76.735944, "trades": 1, "taker_buy_volume": 4021.8, "taker_buy_quote": 76.735944}, {"ts": 1773734940000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735000000, "open": 0.01907, "high": 0.01907, "low": 0.01903, "close": 0.01903, "volume": 11321.8, "quote_volume": 215.535817, "trades": 5, "taker_buy_volume": 494.1, "taker_buy_quote": 9.422487}, {"ts": 1773735060000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 2600.0, "quote_volume": 49.504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735120000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735180000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735240000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735300000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735360000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 5757.4, "quote_volume": 109.67847, "trades": 3, "taker_buy_volume": 4557.6, "taker_buy_quote": 86.82228}, {"ts": 1773735420000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735480000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735540000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735600000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735660000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 314.4, "quote_volume": 5.998752, "trades": 1, "taker_buy_volume": 314.4, "taker_buy_quote": 5.998752}, {"ts": 1773735720000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735780000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735840000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 263.2, "quote_volume": 5.021856, "trades": 1, "taker_buy_volume": 263.2, "taker_buy_quote": 5.021856}, {"ts": 1773735900000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735960000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736020000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736080000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736140000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736200000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 617.6, "quote_volume": 11.777632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736260000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 3504.3, "quote_volume": 66.827001, "trades": 1, "taker_buy_volume": 3504.3, "taker_buy_quote": 66.827001}, {"ts": 1773736320000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736380000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736440000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736500000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 508.1, "quote_volume": 9.679305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736560000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 6083.5, "quote_volume": 115.82984, "trades": 6, "taker_buy_volume": 6083.5, "taker_buy_quote": 115.82984}, {"ts": 1773736620000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 1754.3, "quote_volume": 33.409398, "trades": 2, "taker_buy_volume": 752.6, "taker_buy_quote": 14.33703}, {"ts": 1773736680000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736740000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736800000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 10575.8, "quote_volume": 201.46899, "trades": 2, "taker_buy_volume": 10575.8, "taker_buy_quote": 201.46899}, {"ts": 1773736860000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736920000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736980000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737040000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 1762.4, "quote_volume": 33.576344, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 28.575}, {"ts": 1773737100000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737160000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737220000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 637.3, "quote_volume": 12.153311, "trades": 1, "taker_buy_volume": 637.3, "taker_buy_quote": 12.153311}, {"ts": 1773737280000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737340000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 2641.8, "quote_volume": 50.379126, "trades": 1, "taker_buy_volume": 2641.8, "taker_buy_quote": 50.379126}, {"ts": 1773737400000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 524.6, "quote_volume": 10.009368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737460000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737520000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737580000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737640000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1556.6, "quote_volume": 29.715494, "trades": 1, "taker_buy_volume": 1556.6, "taker_buy_quote": 29.715494}, {"ts": 1773737700000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737760000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 2640.6, "quote_volume": 50.409054, "trades": 1, "taker_buy_volume": 2640.6, "taker_buy_quote": 50.409054}, {"ts": 1773737820000, "open": 0.01909, "high": 0.01909, "low": 0.01906, "close": 0.01906, "volume": 16329.7, "quote_volume": 311.431651, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737880000, "open": 0.01906, "high": 0.01906, "low": 0.01903, "close": 0.01903, "volume": 21545.7, "quote_volume": 410.316081, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737940000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738000000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738060000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738120000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738180000, "open": 0.01909, "high": 0.01909, "low": 0.01905, "close": 0.01905, "volume": 116599.2, "quote_volume": 2224.168635, "trades": 31, "taker_buy_volume": 28933.3, "taker_buy_quote": 551.758031}, {"ts": 1773738240000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738300000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738360000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 3185.3, "quote_volume": 60.648112, "trades": 2, "taker_buy_volume": 1592.7, "taker_buy_quote": 30.325008}, {"ts": 1773738420000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 1353.2, "quote_volume": 25.77846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738480000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 528.1, "quote_volume": 10.055024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738540000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738600000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 6483.8, "quote_volume": 123.451552, "trades": 3, "taker_buy_volume": 6107.5, "taker_buy_quote": 116.2868}, {"ts": 1773738660000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 746.1, "quote_volume": 14.213205, "trades": 2, "taker_buy_volume": 746.1, "taker_buy_quote": 14.213205}, {"ts": 1773738720000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738780000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738840000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 15250.0, "quote_volume": 290.75675, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 190.63925}, {"ts": 1773738900000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 5839.0, "quote_volume": 111.34973, "trades": 3, "taker_buy_volume": 5839.0, "taker_buy_quote": 111.34973}, {"ts": 1773738960000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 5247.0, "quote_volume": 100.00782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739020000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 2716.1, "quote_volume": 51.768866, "trades": 1, "taker_buy_volume": 2716.1, "taker_buy_quote": 51.768866}, {"ts": 1773739080000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739140000, "open": 0.01906, "high": 0.01909, "low": 0.01906, "close": 0.01909, "volume": 8196.9, "quote_volume": 156.415164, "trades": 6, "taker_buy_volume": 8196.9, "taker_buy_quote": 156.415164}, {"ts": 1773739200000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739260000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 2034.6, "quote_volume": 38.876885, "trades": 2, "taker_buy_volume": 1602.5, "taker_buy_quote": 30.623775}, {"ts": 1773739320000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 10340.3, "quote_volume": 197.546825, "trades": 3, "taker_buy_volume": 4709.5, "taker_buy_quote": 89.998545}, {"ts": 1773739380000, "open": 0.01911, "high": 0.01914, "low": 0.01911, "close": 0.01914, "volume": 13355.3, "quote_volume": 255.365386, "trades": 5, "taker_buy_volume": 5662.7, "taker_buy_quote": 108.279466}, {"ts": 1773739440000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 28594.2, "quote_volume": 546.506252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739500000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 5229.0, "quote_volume": 100.08306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739560000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 5222.0, "quote_volume": 100.05352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739620000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 600.7, "quote_volume": 11.485384, "trades": 1, "taker_buy_volume": 600.7, "taker_buy_quote": 11.485384}, {"ts": 1773739680000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739740000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739800000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 6575.0, "quote_volume": 126.04275, "trades": 3, "taker_buy_volume": 6575.0, "taker_buy_quote": 126.04275}, {"ts": 1773739860000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 5209.8, "quote_volume": 99.976062, "trades": 1, "taker_buy_volume": 5209.8, "taker_buy_quote": 99.976062}, {"ts": 1773739920000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739980000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 6395.4, "quote_volume": 122.727726, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 9.595}, {"ts": 1773740040000, "open": 0.01918, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 11622.3, "quote_volume": 222.864488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740100000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740160000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 500.0, "quote_volume": 9.585, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 9.585}, {"ts": 1773740220000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 1043.7, "quote_volume": 20.018166, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 9.59}, {"ts": 1773740280000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740340000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 3702.2, "quote_volume": 71.08224, "trades": 2, "taker_buy_volume": 3702.2, "taker_buy_quote": 71.08224}, {"ts": 1773740400000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740460000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 5218.0, "quote_volume": 100.1856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740520000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740580000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740640000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740700000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 3037.5, "quote_volume": 58.38075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740760000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 17264.5, "quote_volume": 332.068177, "trades": 6, "taker_buy_volume": 17264.5, "taker_buy_quote": 332.068177}, {"ts": 1773740820000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740880000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740940000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741000000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741060000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741120000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741180000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 2164.0, "quote_volume": 41.61372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741240000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741300000, "open": 0.01925, "high": 0.01934, "low": 0.01925, "close": 0.01932, "volume": 267813.2, "quote_volume": 5169.062192, "trades": 62, "taker_buy_volume": 233104.3, "taker_buy_quote": 4499.039392}, {"ts": 1773741360000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741420000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741480000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 2000.0, "quote_volume": 38.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741540000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741600000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 7612.7, "quote_volume": 146.92511, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741660000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 1602.5, "quote_volume": 30.944275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741720000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 12411.0, "quote_volume": 239.57726, "trades": 6, "taker_buy_volume": 9492.0, "taker_buy_quote": 183.24056}, {"ts": 1773741780000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 5089.4, "quote_volume": 98.327208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741840000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741900000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01936, "volume": 29889.2, "quote_volume": 578.421519, "trades": 7, "taker_buy_volume": 22432.1, "taker_buy_quote": 434.052063}, {"ts": 1773741960000, "open": 0.01932, "high": 0.01932, "low": 0.01926, "close": 0.01928, "volume": 173018.9, "quote_volume": 3336.210959, "trades": 34, "taker_buy_volume": 29139.1, "taker_buy_quote": 561.750692}, {"ts": 1773742020000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742080000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 5181.3, "quote_volume": 100.050903, "trades": 1, "taker_buy_volume": 5181.3, "taker_buy_quote": 100.050903}, {"ts": 1773742140000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742200000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 1235.5, "quote_volume": 23.857505, "trades": 1, "taker_buy_volume": 1235.5, "taker_buy_quote": 23.857505}, {"ts": 1773742260000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1401.1, "quote_volume": 27.069252, "trades": 1, "taker_buy_volume": 1401.1, "taker_buy_quote": 27.069252}, {"ts": 1773742320000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742380000, "open": 0.01932, "high": 0.01937, "low": 0.01932, "close": 0.01937, "volume": 8154.1, "quote_volume": 157.786511, "trades": 3, "taker_buy_volume": 7053.3, "taker_buy_quote": 136.519055}, {"ts": 1773742440000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1592.6, "quote_volume": 30.81681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742500000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 4000.0, "quote_volume": 77.44, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 38.72}, {"ts": 1773742560000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 6976.8, "quote_volume": 135.048067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742620000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742680000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 5168.0, "quote_volume": 100.0008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742740000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742800000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 5164.0, "quote_volume": 99.97504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742860000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 564.7, "quote_volume": 10.921298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742920000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 973.4, "quote_volume": 18.825556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742980000, "open": 0.01934, "high": 0.01934, "low": 0.0193, "close": 0.0193, "volume": 76869.8, "quote_volume": 1485.47379, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743040000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 20123.0, "quote_volume": 388.74838, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743100000, "open": 0.01932, "high": 0.01933, "low": 0.01931, "close": 0.01931, "volume": 51106.2, "quote_volume": 987.153742, "trades": 12, "taker_buy_volume": 9598.1, "taker_buy_quote": 185.470523}, {"ts": 1773743160000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 25511.2, "quote_volume": 492.682022, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743220000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 26374.6, "quote_volume": 509.377066, "trades": 5, "taker_buy_volume": 2279.0, "taker_buy_quote": 44.03028}, {"ts": 1773743280000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743340000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743400000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 8959.3, "quote_volume": 172.91449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743460000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 29607.1, "quote_volume": 571.233529, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743520000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 7587.8, "quote_volume": 146.46085, "trades": 3, "taker_buy_volume": 7587.8, "taker_buy_quote": 146.46085}, {"ts": 1773743580000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 5183.0, "quote_volume": 100.13556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743640000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743700000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 2483.0, "quote_volume": 47.97156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743760000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 6075.0, "quote_volume": 117.42975, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 117.42975}, {"ts": 1773743820000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743880000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743940000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 4461.0, "quote_volume": 86.14191, "trades": 2, "taker_buy_volume": 4461.0, "taker_buy_quote": 86.14191}, {"ts": 1773744000000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744060000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 4712.5, "quote_volume": 91.0455, "trades": 2, "taker_buy_volume": 4712.5, "taker_buy_quote": 91.0455}, {"ts": 1773744120000, "open": 0.01933, "high": 0.01937, "low": 0.01933, "close": 0.01937, "volume": 67348.2, "quote_volume": 1303.429832, "trades": 39, "taker_buy_volume": 55550.4, "taker_buy_quote": 1075.162402}, {"ts": 1773744180000, "open": 0.01932, "high": 0.01934, "low": 0.01932, "close": 0.01934, "volume": 33954.8, "quote_volume": 656.654032, "trades": 7, "taker_buy_volume": 16415.1, "taker_buy_quote": 317.468034}, {"ts": 1773744240000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01934, "volume": 10742.8, "quote_volume": 207.850582, "trades": 4, "taker_buy_volume": 9242.8, "taker_buy_quote": 178.840582}, {"ts": 1773744300000, "open": 0.01935, "high": 0.01938, "low": 0.01935, "close": 0.01938, "volume": 19419.3, "quote_volume": 376.152943, "trades": 8, "taker_buy_volume": 19419.3, "taker_buy_quote": 376.152943}, {"ts": 1773744360000, "open": 0.01938, "high": 0.0194, "low": 0.01938, "close": 0.01939, "volume": 36574.0, "quote_volume": 709.052888, "trades": 18, "taker_buy_volume": 21496.8, "taker_buy_quote": 416.724554}, {"ts": 1773744420000, "open": 0.0194, "high": 0.01945, "low": 0.0194, "close": 0.01941, "volume": 58495.7, "quote_volume": 1136.550451, "trades": 23, "taker_buy_volume": 21326.6, "taker_buy_quote": 414.547823}, {"ts": 1773744480000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744540000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 40942.0, "quote_volume": 792.63712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744600000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744660000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 5168.3, "quote_volume": 100.006605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744720000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744780000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1596.4, "quote_volume": 30.89034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744840000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744900000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 7340.0, "quote_volume": 142.38249, "trades": 3, "taker_buy_volume": 7340.0, "taker_buy_quote": 142.38249}, {"ts": 1773744960000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 556.0, "quote_volume": 10.78084, "trades": 1, "taker_buy_volume": 556.0, "taker_buy_quote": 10.78084}, {"ts": 1773745020000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745080000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745140000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745200000, "open": 0.01942, "high": 0.01946, "low": 0.01942, "close": 0.01946, "volume": 43635.2, "quote_volume": 848.166332, "trades": 16, "taker_buy_volume": 33675.0, "taker_buy_quote": 654.540044}, {"ts": 1773745260000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2090.0, "quote_volume": 40.6714, "trades": 1, "taker_buy_volume": 2090.0, "taker_buy_quote": 40.6714}, {"ts": 1773745320000, "open": 0.01945, "high": 0.01947, "low": 0.01944, "close": 0.01947, "volume": 35109.9, "quote_volume": 683.098419, "trades": 11, "taker_buy_volume": 12693.6, "taker_buy_quote": 247.107642}, {"ts": 1773745380000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01945, "volume": 46225.0, "quote_volume": 899.411267, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745440000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 14271.2, "quote_volume": 278.002976, "trades": 12, "taker_buy_volume": 14271.2, "taker_buy_quote": 278.002976}, {"ts": 1773745500000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 28775.5, "quote_volume": 560.669243, "trades": 11, "taker_buy_volume": 17519.4, "taker_buy_quote": 341.287854}, {"ts": 1773745560000, "open": 0.01948, "high": 0.01948, "low": 0.01946, "close": 0.01947, "volume": 37403.8, "quote_volume": 728.27616, "trades": 18, "taker_buy_volume": 10005.2, "taker_buy_quote": 194.801244}, {"ts": 1773745620000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 272.4, "quote_volume": 5.295456, "trades": 1, "taker_buy_volume": 272.4, "taker_buy_quote": 5.295456}, {"ts": 1773745680000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 12587.6, "quote_volume": 244.597101, "trades": 4, "taker_buy_volume": 10292.9, "taker_buy_quote": 199.991047}, {"ts": 1773745740000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745800000, "open": 0.01942, "high": 0.01943, "low": 0.01941, "close": 0.01943, "volume": 60639.1, "quote_volume": 1177.721085, "trades": 10, "taker_buy_volume": 51817.0, "taker_buy_quote": 1006.484124}, {"ts": 1773745860000, "open": 0.01943, "high": 0.01945, "low": 0.01943, "close": 0.01945, "volume": 12150.0, "quote_volume": 236.196, "trades": 2, "taker_buy_volume": 6075.0, "taker_buy_quote": 118.15875}, {"ts": 1773745920000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 2279.0, "quote_volume": 44.32655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745980000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746040000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 6075.0, "quote_volume": 118.28025, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 118.28025}, {"ts": 1773746100000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746160000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 319.4, "quote_volume": 6.221912, "trades": 1, "taker_buy_volume": 319.4, "taker_buy_quote": 6.221912}, {"ts": 1773746220000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2941.0, "quote_volume": 57.23186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746280000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746340000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746400000, "open": 0.01946, "high": 0.01948, "low": 0.01946, "close": 0.01946, "volume": 51749.6, "quote_volume": 1007.555112, "trades": 11, "taker_buy_volume": 36930.6, "taker_buy_quote": 719.002492}, {"ts": 1773746460000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746520000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746580000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 5552.5, "quote_volume": 107.996125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746640000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1147.7, "quote_volume": 22.345719, "trades": 1, "taker_buy_volume": 1147.7, "taker_buy_quote": 22.345719}, {"ts": 1773746700000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746760000, "open": 0.01948, "high": 0.01951, "low": 0.01948, "close": 0.01951, "volume": 87108.1, "quote_volume": 1698.28054, "trades": 13, "taker_buy_volume": 87108.1, "taker_buy_quote": 1698.28054}, {"ts": 1773746820000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 522.7, "quote_volume": 10.19265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746880000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746940000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747000000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 3291.0, "quote_volume": 64.20741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747060000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747120000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 1579.3, "quote_volume": 30.816418, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 8.3448}, {"ts": 1773747180000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747240000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 12150.0, "quote_volume": 236.925, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 118.40175}, {"ts": 1773747300000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747360000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747420000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747480000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 8583.0, "quote_volume": 167.30775, "trades": 2, "taker_buy_volume": 8583.0, "taker_buy_quote": 167.30775}, {"ts": 1773747540000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 513.0, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747600000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747660000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747720000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747780000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747840000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747900000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747960000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 3667.6, "quote_volume": 71.408172, "trades": 3, "taker_buy_volume": 1408.0, "taker_buy_quote": 27.41376}, {"ts": 1773748020000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748080000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 4138.9, "quote_volume": 80.460216, "trades": 2, "taker_buy_volume": 462.1, "taker_buy_quote": 8.983224}, {"ts": 1773748140000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 6000.0, "quote_volume": 116.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748200000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 1366.8, "quote_volume": 26.58426, "trades": 2, "taker_buy_volume": 1366.8, "taker_buy_quote": 26.58426}, {"ts": 1773748260000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748320000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748380000, "open": 0.01944, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 6291.7, "quote_volume": 122.308481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748440000, "open": 0.01945, "high": 0.01956, "low": 0.01945, "close": 0.01952, "volume": 298885.5, "quote_volume": 5832.794543, "trades": 57, "taker_buy_volume": 229519.9, "taker_buy_quote": 4477.524713}, {"ts": 1773748500000, "open": 0.01953, "high": 0.01953, "low": 0.01947, "close": 0.01948, "volume": 94549.4, "quote_volume": 1846.104374, "trades": 8, "taker_buy_volume": 4496.0, "taker_buy_quote": 87.58208}, {"ts": 1773748560000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748620000, "open": 0.01947, "high": 0.01947, "low": 0.01945, "close": 0.01945, "volume": 717.0, "quote_volume": 13.956134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748680000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1273.2, "quote_volume": 24.789204, "trades": 1, "taker_buy_volume": 1273.2, "taker_buy_quote": 24.789204}, {"ts": 1773748740000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 4389.0, "quote_volume": 85.45383, "trades": 5, "taker_buy_volume": 4389.0, "taker_buy_quote": 85.45383}, {"ts": 1773748800000, "open": 0.01949, "high": 0.01952, "low": 0.01948, "close": 0.01952, "volume": 94839.7, "quote_volume": 1848.94955, "trades": 23, "taker_buy_volume": 91107.9, "taker_buy_quote": 1776.178954}, {"ts": 1773748860000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 50071.5, "quote_volume": 976.735312, "trades": 15, "taker_buy_volume": 15666.3, "taker_buy_quote": 305.684676}, {"ts": 1773748920000, "open": 0.01951, "high": 0.01951, "low": 0.01947, "close": 0.0195, "volume": 336457.0, "quote_volume": 6557.347879, "trades": 32, "taker_buy_volume": 17716.7, "taker_buy_quote": 345.43069}, {"ts": 1773748980000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 32654.9, "quote_volume": 637.356484, "trades": 7, "taker_buy_volume": 30434.5, "taker_buy_quote": 594.03648}, {"ts": 1773749040000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1225.6, "quote_volume": 23.923712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749100000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 24194.3, "quote_volume": 473.516541, "trades": 4, "taker_buy_volume": 3909.0, "taker_buy_quote": 76.53322}, {"ts": 1773749160000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 4702.0, "quote_volume": 92.082425, "trades": 3, "taker_buy_volume": 4702.0, "taker_buy_quote": 92.082425}, {"ts": 1773749220000, "open": 0.01961, "high": 0.01961, "low": 0.01954, "close": 0.01955, "volume": 85623.7, "quote_volume": 1675.938912, "trades": 16, "taker_buy_volume": 6251.4, "taker_buy_quote": 122.452452}, {"ts": 1773749280000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 6264.8, "quote_volume": 122.539488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749340000, "open": 0.01956, "high": 0.01956, "low": 0.01951, "close": 0.01954, "volume": 112163.6, "quote_volume": 2191.33091, "trades": 21, "taker_buy_volume": 36795.8, "taker_buy_quote": 718.636279}, {"ts": 1773749400000, "open": 0.01955, "high": 0.01955, "low": 0.01953, "close": 0.01955, "volume": 47433.6, "quote_volume": 927.132504, "trades": 12, "taker_buy_volume": 18282.4, "taker_buy_quote": 357.368104}, {"ts": 1773749460000, "open": 0.01955, "high": 0.01955, "low": 0.01954, "close": 0.01954, "volume": 2334.9, "quote_volume": 45.639991, "trades": 2, "taker_buy_volume": 1604.5, "taker_buy_quote": 31.367975}, {"ts": 1773749520000, "open": 0.01954, "high": 0.01954, "low": 0.01952, "close": 0.01952, "volume": 20261.6, "quote_volume": 395.816224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749580000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 1225.6, "quote_volume": 23.935968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749640000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749700000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749760000, "open": 0.01953, "high": 0.01955, "low": 0.01952, "close": 0.01955, "volume": 62063.4, "quote_volume": 1212.388734, "trades": 10, "taker_buy_volume": 39505.0, "taker_buy_quote": 771.85253}, {"ts": 1773749820000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 2225.1, "quote_volume": 43.522956, "trades": 1, "taker_buy_volume": 2225.1, "taker_buy_quote": 43.522956}, {"ts": 1773749880000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 7743.8, "quote_volume": 151.468728, "trades": 4, "taker_buy_volume": 1043.2, "taker_buy_quote": 20.404992}, {"ts": 1773749940000, "open": 0.01957, "high": 0.01964, "low": 0.01957, "close": 0.01964, "volume": 26571.1, "quote_volume": 520.394731, "trades": 9, "taker_buy_volume": 23462.3, "taker_buy_quote": 459.375579}, {"ts": 1773750000000, "open": 0.01966, "high": 0.01971, "low": 0.01962, "close": 0.01968, "volume": 368082.3, "quote_volume": 7238.344883, "trades": 86, "taker_buy_volume": 172696.8, "taker_buy_quote": 3397.970965}, {"ts": 1773750060000, "open": 0.01967, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 112091.5, "quote_volume": 2205.156283, "trades": 24, "taker_buy_volume": 71558.3, "taker_buy_quote": 1408.112277}, {"ts": 1773750120000, "open": 0.01965, "high": 0.01972, "low": 0.01964, "close": 0.01972, "volume": 93402.1, "quote_volume": 1835.774554, "trades": 14, "taker_buy_volume": 66717.0, "taker_buy_quote": 1311.117262}, {"ts": 1773750180000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.0197, "volume": 30671.9, "quote_volume": 604.079109, "trades": 8, "taker_buy_volume": 682.0, "taker_buy_quote": 13.4354}, {"ts": 1773750240000, "open": 0.01971, "high": 0.01975, "low": 0.01968, "close": 0.01968, "volume": 164262.6, "quote_volume": 3239.217906, "trades": 49, "taker_buy_volume": 108123.0, "taker_buy_quote": 2133.294972}, {"ts": 1773750300000, "open": 0.01968, "high": 0.01968, "low": 0.01965, "close": 0.01965, "volume": 34085.2, "quote_volume": 670.459653, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750360000, "open": 0.01964, "high": 0.0197, "low": 0.01964, "close": 0.01966, "volume": 161513.9, "quote_volume": 3177.476189, "trades": 29, "taker_buy_volume": 148315.0, "taker_buy_quote": 2917.864315}, {"ts": 1773750420000, "open": 0.01966, "high": 0.01968, "low": 0.01966, "close": 0.01968, "volume": 1437.0, "quote_volume": 28.272458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750480000, "open": 0.01968, "high": 0.01975, "low": 0.01968, "close": 0.01973, "volume": 243412.4, "quote_volume": 4801.658422, "trades": 75, "taker_buy_volume": 222299.6, "taker_buy_quote": 4385.607413}, {"ts": 1773750540000, "open": 0.01973, "high": 0.01976, "low": 0.0197, "close": 0.01971, "volume": 427659.7, "quote_volume": 8438.415565, "trades": 164, "taker_buy_volume": 272112.9, "taker_buy_quote": 5371.404683}, {"ts": 1773750600000, "open": 0.01972, "high": 0.01972, "low": 0.01968, "close": 0.01969, "volume": 37509.5, "quote_volume": 738.708758, "trades": 41, "taker_buy_volume": 7618.9, "taker_buy_quote": 150.062916}, {"ts": 1773750660000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 3762.0, "quote_volume": 74.13232, "trades": 4, "taker_buy_volume": 2092.0, "taker_buy_quote": 41.23332}, {"ts": 1773750720000, "open": 0.0197, "high": 0.01973, "low": 0.01966, "close": 0.01973, "volume": 19705.6, "quote_volume": 388.517636, "trades": 17, "taker_buy_volume": 16680.6, "taker_buy_quote": 328.972246}, {"ts": 1773750780000, "open": 0.0197, "high": 0.0197, "low": 0.01967, "close": 0.01967, "volume": 25180.3, "quote_volume": 495.617314, "trades": 7, "taker_buy_volume": 3900.8, "taker_buy_quote": 76.806752}, {"ts": 1773750840000, "open": 0.01975, "high": 0.01977, "low": 0.01969, "close": 0.01969, "volume": 108072.7, "quote_volume": 2131.618544, "trades": 51, "taker_buy_volume": 27114.4, "taker_buy_quote": 535.688042}, {"ts": 1773750900000, "open": 0.01969, "high": 0.01969, "low": 0.01963, "close": 0.01965, "volume": 79813.3, "quote_volume": 1568.733263, "trades": 35, "taker_buy_volume": 9316.1, "taker_buy_quote": 182.969205}, {"ts": 1773750960000, "open": 0.01961, "high": 0.01969, "low": 0.01961, "close": 0.01962, "volume": 851505.2, "quote_volume": 16736.417188, "trades": 122, "taker_buy_volume": 512022.6, "taker_buy_quote": 10063.537507}, {"ts": 1773751020000, "open": 0.01962, "high": 0.01969, "low": 0.01962, "close": 0.01969, "volume": 154338.6, "quote_volume": 3035.522512, "trades": 49, "taker_buy_volume": 132176.4, "taker_buy_quote": 2599.933085}, {"ts": 1773751080000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1015.2, "quote_volume": 19.99944, "trades": 1, "taker_buy_volume": 1015.2, "taker_buy_quote": 19.99944}, {"ts": 1773751140000, "open": 0.01971, "high": 0.01978, "low": 0.01971, "close": 0.01978, "volume": 366914.0, "quote_volume": 7244.825143, "trades": 51, "taker_buy_volume": 342643.6, "taker_buy_quote": 6766.409561}, {"ts": 1773751200000, "open": 0.01974, "high": 0.01998, "low": 0.01973, "close": 0.01981, "volume": 2609537.6, "quote_volume": 51730.493935, "trades": 532, "taker_buy_volume": 1333867.0, "taker_buy_quote": 26451.730883}, {"ts": 1773751260000, "open": 0.01982, "high": 0.02, "low": 0.01979, "close": 0.01981, "volume": 1029983.9, "quote_volume": 20484.231264, "trades": 271, "taker_buy_volume": 634072.4, "taker_buy_quote": 12629.574365}, {"ts": 1773751320000, "open": 0.0198, "high": 0.0201, "low": 0.0198, "close": 0.01994, "volume": 960786.9, "quote_volume": 19184.436821, "trades": 211, "taker_buy_volume": 685966.8, "taker_buy_quote": 13714.795983}, {"ts": 1773751380000, "open": 0.01992, "high": 0.02019, "low": 0.01984, "close": 0.02011, "volume": 1894981.5, "quote_volume": 37979.094919, "trades": 386, "taker_buy_volume": 1291735.2, "taker_buy_quote": 25948.796482}, {"ts": 1773751440000, "open": 0.02011, "high": 0.02045, "low": 0.02006, "close": 0.02041, "volume": 1660633.6, "quote_volume": 33666.877955, "trades": 491, "taker_buy_volume": 1010753.6, "taker_buy_quote": 20507.400168}, {"ts": 1773751500000, "open": 0.02042, "high": 0.02221, "low": 0.02037, "close": 0.02203, "volume": 7295765.3, "quote_volume": 155144.633576, "trades": 3018, "taker_buy_volume": 3887568.8, "taker_buy_quote": 82440.119353}, {"ts": 1773751560000, "open": 0.02199, "high": 0.02288, "low": 0.02152, "close": 0.02244, "volume": 5181365.7, "quote_volume": 114401.727107, "trades": 2624, "taker_buy_volume": 2731096.5, "taker_buy_quote": 60434.173111}, {"ts": 1773751620000, "open": 0.02242, "high": 0.02355, "low": 0.02238, "close": 0.02341, "volume": 3831632.8, "quote_volume": 88314.518752, "trades": 1884, "taker_buy_volume": 2135919.1, "taker_buy_quote": 49247.489171}, {"ts": 1773751680000, "open": 0.02338, "high": 0.02355, "low": 0.0231, "close": 0.02348, "volume": 2595596.2, "quote_volume": 60811.451742, "trades": 721, "taker_buy_volume": 1490133.4, "taker_buy_quote": 34974.852875}, {"ts": 1773751740000, "open": 0.02336, "high": 0.02355, "low": 0.02224, "close": 0.02257, "volume": 5976531.8, "quote_volume": 138432.168008, "trades": 1956, "taker_buy_volume": 2104760.1, "taker_buy_quote": 48958.909722}, {"ts": 1773751800000, "open": 0.02247, "high": 0.02256, "low": 0.02084, "close": 0.02123, "volume": 7395098.6, "quote_volume": 159549.376805, "trades": 2994, "taker_buy_volume": 3295495.3, "taker_buy_quote": 70994.584882}, {"ts": 1773751860000, "open": 0.02117, "high": 0.02159, "low": 0.02088, "close": 0.0213, "volume": 4310085.1, "quote_volume": 91029.440415, "trades": 1665, "taker_buy_volume": 2029937.0, "taker_buy_quote": 42956.496048}, {"ts": 1773751920000, "open": 0.02126, "high": 0.02159, "low": 0.02122, "close": 0.02149, "volume": 1445938.2, "quote_volume": 31019.680554, "trades": 578, "taker_buy_volume": 1110188.6, "taker_buy_quote": 23824.632042}, {"ts": 1773751980000, "open": 0.02149, "high": 0.02171, "low": 0.02143, "close": 0.02153, "volume": 2037325.9, "quote_volume": 43885.092359, "trades": 677, "taker_buy_volume": 903349.5, "taker_buy_quote": 19492.030348}, {"ts": 1773752040000, "open": 0.02154, "high": 0.02164, "low": 0.02138, "close": 0.0215, "volume": 1888289.5, "quote_volume": 40571.374943, "trades": 581, "taker_buy_volume": 787925.4, "taker_buy_quote": 16938.306077}, {"ts": 1773752100000, "open": 0.02141, "high": 0.0215, "low": 0.02109, "close": 0.02114, "volume": 3810604.1, "quote_volume": 81002.318876, "trades": 696, "taker_buy_volume": 2114280.9, "taker_buy_quote": 44944.126233}, {"ts": 1773752160000, "open": 0.02116, "high": 0.02145, "low": 0.02109, "close": 0.02123, "volume": 2237016.6, "quote_volume": 47583.883054, "trades": 611, "taker_buy_volume": 1101579.1, "taker_buy_quote": 23462.687037}, {"ts": 1773752220000, "open": 0.02123, "high": 0.02141, "low": 0.02109, "close": 0.0212, "volume": 2542961.5, "quote_volume": 54047.175716, "trades": 405, "taker_buy_volume": 1297450.1, "taker_buy_quote": 27563.114164}, {"ts": 1773752280000, "open": 0.02118, "high": 0.02126, "low": 0.02104, "close": 0.02121, "volume": 2595976.9, "quote_volume": 54860.360486, "trades": 466, "taker_buy_volume": 1762852.9, "taker_buy_quote": 37268.167997}, {"ts": 1773752340000, "open": 0.02116, "high": 0.02125, "low": 0.02106, "close": 0.02114, "volume": 514677.4, "quote_volume": 10897.698099, "trades": 222, "taker_buy_volume": 390975.0, "taker_buy_quote": 8279.247893}, {"ts": 1773752400000, "open": 0.02118, "high": 0.02121, "low": 0.02103, "close": 0.02113, "volume": 1221898.4, "quote_volume": 25814.491928, "trades": 461, "taker_buy_volume": 547991.7, "taker_buy_quote": 11591.834013}, {"ts": 1773752460000, "open": 0.02112, "high": 0.02118, "low": 0.02086, "close": 0.021, "volume": 1500576.3, "quote_volume": 31635.024275, "trades": 350, "taker_buy_volume": 971828.5, "taker_buy_quote": 20498.454907}, {"ts": 1773752520000, "open": 0.021, "high": 0.02113, "low": 0.02052, "close": 0.02056, "volume": 2108943.9, "quote_volume": 43909.685322, "trades": 517, "taker_buy_volume": 1005211.1, "taker_buy_quote": 20996.994396}, {"ts": 1773752580000, "open": 0.02056, "high": 0.02068, "low": 0.02042, "close": 0.02062, "volume": 1657329.8, "quote_volume": 34068.834828, "trades": 377, "taker_buy_volume": 877611.2, "taker_buy_quote": 18059.834203}, {"ts": 1773752640000, "open": 0.02064, "high": 0.02069, "low": 0.0204, "close": 0.02042, "volume": 1177517.0, "quote_volume": 24189.861781, "trades": 222, "taker_buy_volume": 509912.1, "taker_buy_quote": 10485.576542}, {"ts": 1773752700000, "open": 0.02041, "high": 0.02044, "low": 0.0201, "close": 0.02014, "volume": 1400276.2, "quote_volume": 28438.958225, "trades": 264, "taker_buy_volume": 587193.5, "taker_buy_quote": 11905.927615}, {"ts": 1773752760000, "open": 0.0201, "high": 0.0204, "low": 0.0201, "close": 0.0204, "volume": 436636.6, "quote_volume": 8829.364146, "trades": 112, "taker_buy_volume": 355132.4, "taker_buy_quote": 7184.731258}, {"ts": 1773752820000, "open": 0.02035, "high": 0.02043, "low": 0.02035, "close": 0.02035, "volume": 280177.3, "quote_volume": 5707.968432, "trades": 44, "taker_buy_volume": 98773.1, "taker_buy_quote": 2015.078709}, {"ts": 1773752880000, "open": 0.02034, "high": 0.02034, "low": 0.02001, "close": 0.02012, "volume": 906958.5, "quote_volume": 18278.486053, "trades": 155, "taker_buy_volume": 351373.4, "taker_buy_quote": 7071.784412}, {"ts": 1773752940000, "open": 0.02014, "high": 0.02029, "low": 0.02014, "close": 0.02022, "volume": 428654.6, "quote_volume": 8662.982069, "trades": 73, "taker_buy_volume": 143034.4, "taker_buy_quote": 2889.35641}, {"ts": 1773753000000, "open": 0.02018, "high": 0.02027, "low": 0.02007, "close": 0.02012, "volume": 148779.3, "quote_volume": 3006.697053, "trades": 40, "taker_buy_volume": 42352.3, "taker_buy_quote": 857.553532}, {"ts": 1773753060000, "open": 0.02021, "high": 0.0203, "low": 0.0201, "close": 0.02024, "volume": 791288.9, "quote_volume": 16027.652563, "trades": 106, "taker_buy_volume": 468812.5, "taker_buy_quote": 9490.111524}, {"ts": 1773753120000, "open": 0.02024, "high": 0.02035, "low": 0.02019, "close": 0.02031, "volume": 151744.4, "quote_volume": 3076.022262, "trades": 47, "taker_buy_volume": 98513.1, "taker_buy_quote": 1997.99543}, {"ts": 1773753180000, "open": 0.0203, "high": 0.02033, "low": 0.02018, "close": 0.02018, "volume": 38061.3, "quote_volume": 770.590974, "trades": 11, "taker_buy_volume": 8057.3, "taker_buy_quote": 163.351717}, {"ts": 1773753240000, "open": 0.02024, "high": 0.02031, "low": 0.02021, "close": 0.02031, "volume": 115027.1, "quote_volume": 2329.955486, "trades": 74, "taker_buy_volume": 39277.1, "taker_buy_quote": 796.249435}, {"ts": 1773753300000, "open": 0.02027, "high": 0.02027, "low": 0.02015, "close": 0.02021, "volume": 288100.5, "quote_volume": 5825.234284, "trades": 120, "taker_buy_volume": 94133.0, "taker_buy_quote": 1904.08945}, {"ts": 1773753360000, "open": 0.02017, "high": 0.02021, "low": 0.02007, "close": 0.02009, "volume": 168814.8, "quote_volume": 3395.587194, "trades": 44, "taker_buy_volume": 30741.3, "taker_buy_quote": 619.292407}, {"ts": 1773753420000, "open": 0.02006, "high": 0.02011, "low": 0.02005, "close": 0.0201, "volume": 107301.2, "quote_volume": 2152.87157, "trades": 18, "taker_buy_volume": 43653.1, "taker_buy_quote": 876.448743}, {"ts": 1773753480000, "open": 0.02008, "high": 0.02012, "low": 0.02, "close": 0.02, "volume": 161562.8, "quote_volume": 3239.845752, "trades": 35, "taker_buy_volume": 77954.5, "taker_buy_quote": 1565.628524}, {"ts": 1773753540000, "open": 0.02001, "high": 0.02009, "low": 0.01995, "close": 0.01998, "volume": 602145.4, "quote_volume": 12050.769076, "trades": 143, "taker_buy_volume": 281142.1, "taker_buy_quote": 5631.030401}, {"ts": 1773753600000, "open": 0.01998, "high": 0.0201, "low": 0.01994, "close": 0.02006, "volume": 739880.1, "quote_volume": 14804.983398, "trades": 195, "taker_buy_volume": 518933.2, "taker_buy_quote": 10391.834353}, {"ts": 1773753660000, "open": 0.02, "high": 0.02009, "low": 0.02, "close": 0.02007, "volume": 486701.1, "quote_volume": 9760.347866, "trades": 113, "taker_buy_volume": 365634.6, "taker_buy_quote": 7333.245907}, {"ts": 1773753720000, "open": 0.02005, "high": 0.02006, "low": 0.01994, "close": 0.02002, "volume": 568932.6, "quote_volume": 11382.519557, "trades": 84, "taker_buy_volume": 383506.1, "taker_buy_quote": 7673.941617}, {"ts": 1773753780000, "open": 0.02005, "high": 0.02007, "low": 0.01992, "close": 0.01996, "volume": 249085.5, "quote_volume": 4979.499317, "trades": 54, "taker_buy_volume": 108462.8, "taker_buy_quote": 2167.960766}, {"ts": 1773753840000, "open": 0.01996, "high": 0.02001, "low": 0.01991, "close": 0.02001, "volume": 122548.7, "quote_volume": 2445.924768, "trades": 23, "taker_buy_volume": 89356.8, "taker_buy_quote": 1783.632416}, {"ts": 1773753900000, "open": 0.02002, "high": 0.02002, "low": 0.01996, "close": 0.02002, "volume": 130779.3, "quote_volume": 2615.287619, "trades": 29, "taker_buy_volume": 85029.6, "taker_buy_quote": 1700.442323}, {"ts": 1773753960000, "open": 0.02, "high": 0.02, "low": 0.01996, "close": 0.01997, "volume": 41478.6, "quote_volume": 828.792099, "trades": 12, "taker_buy_volume": 16065.9, "taker_buy_quote": 321.046566}, {"ts": 1773754020000, "open": 0.01999, "high": 0.02004, "low": 0.01999, "close": 0.02001, "volume": 68209.4, "quote_volume": 1364.74822, "trades": 18, "taker_buy_volume": 24672.2, "taker_buy_quote": 493.824972}, {"ts": 1773754080000, "open": 0.02, "high": 0.02, "low": 0.01991, "close": 0.01995, "volume": 172154.2, "quote_volume": 3433.601024, "trades": 54, "taker_buy_volume": 72877.5, "taker_buy_quote": 1453.913519}, {"ts": 1773754140000, "open": 0.01995, "high": 0.02, "low": 0.01994, "close": 0.01997, "volume": 338444.8, "quote_volume": 6759.862531, "trades": 72, "taker_buy_volume": 160255.0, "taker_buy_quote": 3201.785069}, {"ts": 1773754200000, "open": 0.01998, "high": 0.01998, "low": 0.01988, "close": 0.01991, "volume": 189804.1, "quote_volume": 3780.407087, "trades": 41, "taker_buy_volume": 18498.3, "taker_buy_quote": 368.761783}, {"ts": 1773754260000, "open": 0.01993, "high": 0.01995, "low": 0.01983, "close": 0.01983, "volume": 278882.4, "quote_volume": 5543.165598, "trades": 68, "taker_buy_volume": 91999.5, "taker_buy_quote": 1830.331432}, {"ts": 1773754320000, "open": 0.01984, "high": 0.01993, "low": 0.01981, "close": 0.01993, "volume": 377180.5, "quote_volume": 7491.264191, "trades": 133, "taker_buy_volume": 203531.5, "taker_buy_quote": 4044.795103}, {"ts": 1773754380000, "open": 0.01992, "high": 0.01994, "low": 0.01988, "close": 0.0199, "volume": 83813.2, "quote_volume": 1668.768309, "trades": 39, "taker_buy_volume": 54921.4, "taker_buy_quote": 1093.71608}, {"ts": 1773754440000, "open": 0.0199, "high": 0.0199, "low": 0.01984, "close": 0.01985, "volume": 20180.5, "quote_volume": 400.859626, "trades": 34, "taker_buy_volume": 4627.2, "taker_buy_quote": 91.84992}, {"ts": 1773754500000, "open": 0.01985, "high": 0.01985, "low": 0.01974, "close": 0.01979, "volume": 272901.2, "quote_volume": 5404.035392, "trades": 129, "taker_buy_volume": 81352.2, "taker_buy_quote": 1612.268753}, {"ts": 1773754560000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 26705.7, "quote_volume": 529.025018, "trades": 19, "taker_buy_volume": 16355.7, "taker_buy_quote": 324.006417}, {"ts": 1773754620000, "open": 0.01981, "high": 0.01982, "low": 0.01979, "close": 0.01981, "volume": 110729.5, "quote_volume": 2193.680854, "trades": 63, "taker_buy_volume": 67050.0, "taker_buy_quote": 1328.506359}, {"ts": 1773754680000, "open": 0.01981, "high": 0.01983, "low": 0.01976, "close": 0.01977, "volume": 168266.5, "quote_volume": 3330.149627, "trades": 177, "taker_buy_volume": 52183.4, "taker_buy_quote": 1032.580794}, {"ts": 1773754740000, "open": 0.01978, "high": 0.01985, "low": 0.01976, "close": 0.01983, "volume": 396364.3, "quote_volume": 7856.47546, "trades": 252, "taker_buy_volume": 250424.0, "taker_buy_quote": 4964.630625}, {"ts": 1773754800000, "open": 0.01983, "high": 0.01986, "low": 0.01982, "close": 0.01982, "volume": 139147.5, "quote_volume": 2760.24267, "trades": 125, "taker_buy_volume": 52043.3, "taker_buy_quote": 1032.277877}, {"ts": 1773754860000, "open": 0.01983, "high": 0.01983, "low": 0.01975, "close": 0.01978, "volume": 284858.6, "quote_volume": 5637.854017, "trades": 97, "taker_buy_volume": 46828.9, "taker_buy_quote": 926.979192}, {"ts": 1773754920000, "open": 0.01979, "high": 0.01981, "low": 0.01974, "close": 0.01977, "volume": 503155.4, "quote_volume": 9942.184913, "trades": 172, "taker_buy_volume": 387128.0, "taker_buy_quote": 7648.501507}, {"ts": 1773754980000, "open": 0.01977, "high": 0.01979, "low": 0.01975, "close": 0.01977, "volume": 268241.7, "quote_volume": 5302.580164, "trades": 452, "taker_buy_volume": 32852.1, "taker_buy_quote": 649.314361}, {"ts": 1773755040000, "open": 0.01978, "high": 0.01989, "low": 0.01977, "close": 0.01989, "volume": 265725.4, "quote_volume": 5269.434447, "trades": 82, "taker_buy_volume": 184930.0, "taker_buy_quote": 3666.512891}, {"ts": 1773755100000, "open": 0.01989, "high": 0.01995, "low": 0.01984, "close": 0.01985, "volume": 144369.0, "quote_volume": 2875.182819, "trades": 71, "taker_buy_volume": 89630.7, "taker_buy_quote": 1786.508873}, {"ts": 1773755160000, "open": 0.01986, "high": 0.01987, "low": 0.01983, "close": 0.01983, "volume": 69933.8, "quote_volume": 1387.787678, "trades": 77, "taker_buy_volume": 16663.9, "taker_buy_quote": 330.802895}, {"ts": 1773755220000, "open": 0.01982, "high": 0.0199, "low": 0.01982, "close": 0.0199, "volume": 465563.7, "quote_volume": 9250.730319, "trades": 123, "taker_buy_volume": 321927.7, "taker_buy_quote": 6399.056275}, {"ts": 1773755280000, "open": 0.01988, "high": 0.02, "low": 0.01988, "close": 0.01997, "volume": 226374.5, "quote_volume": 4517.771415, "trades": 51, "taker_buy_volume": 176791.1, "taker_buy_quote": 3528.234319}, {"ts": 1773755340000, "open": 0.01996, "high": 0.02, "low": 0.01995, "close": 0.01998, "volume": 204381.1, "quote_volume": 4084.604209, "trades": 21, "taker_buy_volume": 84397.6, "taker_buy_quote": 1685.614912}, {"ts": 1773755400000, "open": 0.01999, "high": 0.0201, "low": 0.01998, "close": 0.02002, "volume": 368345.2, "quote_volume": 7383.298653, "trades": 112, "taker_buy_volume": 231750.3, "taker_buy_quote": 4646.754251}, {"ts": 1773755460000, "open": 0.02002, "high": 0.02008, "low": 0.02, "close": 0.02006, "volume": 53877.3, "quote_volume": 1080.551057, "trades": 29, "taker_buy_volume": 28314.5, "taker_buy_quote": 567.987854}, {"ts": 1773755520000, "open": 0.02005, "high": 0.0201, "low": 0.02004, "close": 0.0201, "volume": 53531.1, "quote_volume": 1073.997772, "trades": 25, "taker_buy_volume": 41201.9, "taker_buy_quote": 826.797312}, {"ts": 1773755580000, "open": 0.02009, "high": 0.0202, "low": 0.02009, "close": 0.02014, "volume": 236834.9, "quote_volume": 4774.255961, "trades": 98, "taker_buy_volume": 187737.6, "taker_buy_quote": 3784.57672}, {"ts": 1773755640000, "open": 0.02014, "high": 0.02016, "low": 0.02005, "close": 0.02005, "volume": 222304.5, "quote_volume": 4474.514216, "trades": 57, "taker_buy_volume": 46223.6, "taker_buy_quote": 930.629442}, {"ts": 1773755700000, "open": 0.02001, "high": 0.02012, "low": 0.02001, "close": 0.0201, "volume": 37077.6, "quote_volume": 744.230283, "trades": 30, "taker_buy_volume": 32157.4, "taker_buy_quote": 645.535348}, {"ts": 1773755760000, "open": 0.02011, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 1736.8, "quote_volume": 34.928752, "trades": 5, "taker_buy_volume": 1488.1, "taker_buy_quote": 29.929882}, {"ts": 1773755820000, "open": 0.02014, "high": 0.02023, "low": 0.02013, "close": 0.02023, "volume": 512204.9, "quote_volume": 10341.474092, "trades": 73, "taker_buy_volume": 129976.2, "taker_buy_quote": 2622.935754}, {"ts": 1773755880000, "open": 0.02022, "high": 0.02025, "low": 0.0202, "close": 0.02025, "volume": 80041.8, "quote_volume": 1619.342338, "trades": 48, "taker_buy_volume": 65232.5, "taker_buy_quote": 1320.055817}, {"ts": 1773755940000, "open": 0.02025, "high": 0.02027, "low": 0.02021, "close": 0.02023, "volume": 108635.2, "quote_volume": 2199.055124, "trades": 53, "taker_buy_volume": 78798.7, "taker_buy_quote": 1595.197292}, {"ts": 1773756000000, "open": 0.02022, "high": 0.02026, "low": 0.02017, "close": 0.02018, "volume": 115437.9, "quote_volume": 2333.179486, "trades": 82, "taker_buy_volume": 66293.7, "taker_buy_quote": 1340.204418}, {"ts": 1773756060000, "open": 0.02021, "high": 0.02028, "low": 0.02011, "close": 0.02011, "volume": 159097.4, "quote_volume": 3217.668684, "trades": 35, "taker_buy_volume": 108995.4, "taker_buy_quote": 2208.091947}, {"ts": 1773756120000, "open": 0.02011, "high": 0.02011, "low": 0.01999, "close": 0.02, "volume": 378817.0, "quote_volume": 7582.110086, "trades": 72, "taker_buy_volume": 92326.4, "taker_buy_quote": 1847.348427}, {"ts": 1773756180000, "open": 0.02001, "high": 0.02007, "low": 0.02, "close": 0.02, "volume": 345414.8, "quote_volume": 6918.330951, "trades": 90, "taker_buy_volume": 82415.9, "taker_buy_quote": 1651.671091}, {"ts": 1773756240000, "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.02, "volume": 24048.9, "quote_volume": 480.862761, "trades": 24, "taker_buy_volume": 7890.0, "taker_buy_quote": 157.83049}, {"ts": 1773756300000, "open": 0.02, "high": 0.02002, "low": 0.01999, "close": 0.02002, "volume": 32552.6, "quote_volume": 651.151896, "trades": 25, "taker_buy_volume": 11576.0, "taker_buy_quote": 231.64287}, {"ts": 1773756360000, "open": 0.02003, "high": 0.02011, "low": 0.02003, "close": 0.02008, "volume": 79680.0, "quote_volume": 1599.625547, "trades": 23, "taker_buy_volume": 70621.2, "taker_buy_quote": 1417.812065}, {"ts": 1773756420000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.02009, "volume": 4754.4, "quote_volume": 95.521387, "trades": 5, "taker_buy_volume": 4425.9, "taker_buy_quote": 88.921822}, {"ts": 1773756480000, "open": 0.02011, "high": 0.02011, "low": 0.02004, "close": 0.02004, "volume": 93572.0, "quote_volume": 1879.887464, "trades": 23, "taker_buy_volume": 22110.0, "taker_buy_quote": 444.352644}, {"ts": 1773756540000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02005, "volume": 30649.8, "quote_volume": 614.550828, "trades": 10, "taker_buy_volume": 19218.4, "taker_buy_quote": 385.257076}, {"ts": 1773756600000, "open": 0.02006, "high": 0.02007, "low": 0.01999, "close": 0.02001, "volume": 53006.8, "quote_volume": 1061.466791, "trades": 13, "taker_buy_volume": 9665.1, "taker_buy_quote": 193.706645}, {"ts": 1773756660000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 5786.4, "quote_volume": 115.848743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756720000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 11723.7, "quote_volume": 234.356763, "trades": 4, "taker_buy_volume": 1721.5, "taker_buy_quote": 34.412785}, {"ts": 1773756780000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 6461.5, "quote_volume": 129.294615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756840000, "open": 0.02005, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 11635.7, "quote_volume": 233.344638, "trades": 6, "taker_buy_volume": 9215.3, "taker_buy_quote": 184.818454}, {"ts": 1773756900000, "open": 0.02007, "high": 0.02011, "low": 0.02006, "close": 0.0201, "volume": 144135.5, "quote_volume": 2894.297159, "trades": 23, "taker_buy_volume": 97648.1, "taker_buy_quote": 1960.833611}, {"ts": 1773756960000, "open": 0.0201, "high": 0.02024, "low": 0.0201, "close": 0.02022, "volume": 381952.3, "quote_volume": 7716.265387, "trades": 55, "taker_buy_volume": 164738.5, "taker_buy_quote": 3326.305875}, {"ts": 1773757020000, "open": 0.02023, "high": 0.02034, "low": 0.02023, "close": 0.02027, "volume": 500393.8, "quote_volume": 10148.290183, "trades": 69, "taker_buy_volume": 313968.7, "taker_buy_quote": 6367.907873}, {"ts": 1773757080000, "open": 0.02028, "high": 0.02029, "low": 0.02023, "close": 0.02027, "volume": 52240.9, "quote_volume": 1058.83253, "trades": 37, "taker_buy_volume": 34837.6, "taker_buy_quote": 706.252628}, {"ts": 1773757140000, "open": 0.02027, "high": 0.02028, "low": 0.02025, "close": 0.02028, "volume": 59850.1, "quote_volume": 1212.599617, "trades": 26, "taker_buy_volume": 22013.9, "taker_buy_quote": 446.099344}, {"ts": 1773757200000, "open": 0.02029, "high": 0.02032, "low": 0.02022, "close": 0.02023, "volume": 277370.8, "quote_volume": 5620.085453, "trades": 36, "taker_buy_volume": 50143.8, "taker_buy_quote": 1016.560575}, {"ts": 1773757260000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 1000.7, "quote_volume": 20.269495, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 10.77832}, {"ts": 1773757320000, "open": 0.02027, "high": 0.02029, "low": 0.02026, "close": 0.02026, "volume": 20667.0, "quote_volume": 418.917576, "trades": 7, "taker_buy_volume": 11871.2, "taker_buy_quote": 240.703436}, {"ts": 1773757380000, "open": 0.02029, "high": 0.02035, "low": 0.02028, "close": 0.02035, "volume": 65026.2, "quote_volume": 1321.181022, "trades": 16, "taker_buy_volume": 50835.2, "taker_buy_quote": 1033.268312}, {"ts": 1773757440000, "open": 0.02035, "high": 0.02038, "low": 0.0203, "close": 0.02031, "volume": 69879.5, "quote_volume": 1421.46431, "trades": 19, "taker_buy_volume": 42248.2, "taker_buy_quote": 859.675728}, {"ts": 1773757500000, "open": 0.02028, "high": 0.02028, "low": 0.0201, "close": 0.02014, "volume": 779721.1, "quote_volume": 15701.421643, "trades": 82, "taker_buy_volume": 223140.0, "taker_buy_quote": 4493.28819}, {"ts": 1773757560000, "open": 0.02013, "high": 0.02018, "low": 0.02011, "close": 0.02018, "volume": 77864.4, "quote_volume": 1569.510833, "trades": 20, "taker_buy_volume": 22885.0, "taker_buy_quote": 461.4082}, {"ts": 1773757620000, "open": 0.02021, "high": 0.02024, "low": 0.02021, "close": 0.02024, "volume": 57824.2, "quote_volume": 1169.284649, "trades": 13, "taker_buy_volume": 57084.5, "taker_buy_quote": 1154.313121}, {"ts": 1773757680000, "open": 0.02024, "high": 0.02024, "low": 0.02016, "close": 0.02018, "volume": 91302.9, "quote_volume": 1843.533288, "trades": 29, "taker_buy_volume": 36207.4, "taker_buy_quote": 731.217536}, {"ts": 1773757740000, "open": 0.02021, "high": 0.02024, "low": 0.02019, "close": 0.02024, "volume": 48513.6, "quote_volume": 981.739287, "trades": 11, "taker_buy_volume": 47965.8, "taker_buy_quote": 970.679205}, {"ts": 1773757800000, "open": 0.02025, "high": 0.0203, "low": 0.02025, "close": 0.0203, "volume": 7463.4, "quote_volume": 151.424605, "trades": 7, "taker_buy_volume": 5296.7, "taker_buy_quote": 107.52301}, {"ts": 1773757860000, "open": 0.0203, "high": 0.02031, "low": 0.02027, "close": 0.02031, "volume": 43686.3, "quote_volume": 886.648647, "trades": 14, "taker_buy_volume": 17160.0, "taker_buy_quote": 348.42592}, {"ts": 1773757920000, "open": 0.0203, "high": 0.02036, "low": 0.02028, "close": 0.0203, "volume": 95715.9, "quote_volume": 1946.445307, "trades": 20, "taker_buy_volume": 54025.9, "taker_buy_quote": 1098.753514}, {"ts": 1773757980000, "open": 0.02027, "high": 0.02028, "low": 0.02025, "close": 0.02025, "volume": 127656.2, "quote_volume": 2586.281356, "trades": 16, "taker_buy_volume": 95111.3, "taker_buy_quote": 1926.965461}, {"ts": 1773758040000, "open": 0.02026, "high": 0.02032, "low": 0.02025, "close": 0.02031, "volume": 132723.6, "quote_volume": 2694.979507, "trades": 34, "taker_buy_volume": 84108.6, "taker_buy_quote": 1707.688458}, {"ts": 1773758100000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 11245.0, "quote_volume": 228.16105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758160000, "open": 0.02032, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 102450.2, "quote_volume": 2082.140693, "trades": 17, "taker_buy_volume": 32313.4, "taker_buy_quote": 656.833024}, {"ts": 1773758220000, "open": 0.02032, "high": 0.02033, "low": 0.02031, "close": 0.02032, "volume": 114867.4, "quote_volume": 2334.565959, "trades": 22, "taker_buy_volume": 49224.3, "taker_buy_quote": 1000.237776}, {"ts": 1773758280000, "open": 0.02031, "high": 0.02034, "low": 0.0203, "close": 0.02032, "volume": 67232.1, "quote_volume": 1366.316943, "trades": 13, "taker_buy_volume": 27551.3, "taker_buy_quote": 560.273366}, {"ts": 1773758340000, "open": 0.02036, "high": 0.02038, "low": 0.02036, "close": 0.02038, "volume": 36192.3, "quote_volume": 736.951726, "trades": 5, "taker_buy_volume": 787.4, "taker_buy_quote": 16.047212}, {"ts": 1773758400000, "open": 0.02038, "high": 0.0204, "low": 0.02035, "close": 0.02036, "volume": 68253.5, "quote_volume": 1390.962875, "trades": 20, "taker_buy_volume": 45380.1, "taker_buy_quote": 924.878561}, {"ts": 1773758460000, "open": 0.02036, "high": 0.02041, "low": 0.02036, "close": 0.02036, "volume": 137972.8, "quote_volume": 2814.302617, "trades": 24, "taker_buy_volume": 15810.6, "taker_buy_quote": 322.262648}, {"ts": 1773758520000, "open": 0.02036, "high": 0.02038, "low": 0.02034, "close": 0.02034, "volume": 102118.1, "quote_volume": 2077.413469, "trades": 9, "taker_buy_volume": 2275.9, "taker_buy_quote": 46.382842}, {"ts": 1773758580000, "open": 0.02034, "high": 0.0204, "low": 0.02032, "close": 0.02039, "volume": 52822.4, "quote_volume": 1075.702936, "trades": 14, "taker_buy_volume": 46117.1, "taker_buy_quote": 939.066051}, {"ts": 1773758640000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 97423.2, "quote_volume": 1987.43328, "trades": 25, "taker_buy_volume": 59998.4, "taker_buy_quote": 1223.96736}, {"ts": 1773758700000, "open": 0.0204, "high": 0.02045, "low": 0.02039, "close": 0.02044, "volume": 134139.7, "quote_volume": 2739.186559, "trades": 38, "taker_buy_volume": 12592.2, "taker_buy_quote": 257.33862}, {"ts": 1773758760000, "open": 0.02045, "high": 0.0205, "low": 0.02042, "close": 0.02042, "volume": 333338.2, "quote_volume": 6825.187353, "trades": 39, "taker_buy_volume": 287806.4, "taker_buy_quote": 5894.689826}, {"ts": 1773758820000, "open": 0.02043, "high": 0.02043, "low": 0.0204, "close": 0.0204, "volume": 6413.9, "quote_volume": 130.857926, "trades": 9, "taker_buy_volume": 592.9, "taker_buy_quote": 12.109526}, {"ts": 1773758880000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 6172.0, "quote_volume": 126.03224, "trades": 2, "taker_buy_volume": 6172.0, "taker_buy_quote": 126.03224}, {"ts": 1773758940000, "open": 0.02045, "high": 0.02048, "low": 0.02044, "close": 0.02045, "volume": 38124.8, "quote_volume": 779.82152, "trades": 17, "taker_buy_volume": 18735.1, "taker_buy_quote": 383.245298}, {"ts": 1773759000000, "open": 0.02045, "high": 0.02045, "low": 0.0204, "close": 0.02043, "volume": 175532.7, "quote_volume": 3587.338783, "trades": 25, "taker_buy_volume": 32714.2, "taker_buy_quote": 668.005584}, {"ts": 1773759060000, "open": 0.02041, "high": 0.02042, "low": 0.02036, "close": 0.02038, "volume": 174808.1, "quote_volume": 3564.52235, "trades": 38, "taker_buy_volume": 75595.7, "taker_buy_quote": 1541.618498}, {"ts": 1773759120000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02039, "volume": 7561.7, "quote_volume": 154.15853, "trades": 4, "taker_buy_volume": 3244.4, "taker_buy_quote": 66.153316}, {"ts": 1773759180000, "open": 0.0204, "high": 0.02055, "low": 0.0204, "close": 0.02055, "volume": 117287.9, "quote_volume": 2404.579558, "trades": 38, "taker_buy_volume": 93475.5, "taker_buy_quote": 1915.508097}, {"ts": 1773759240000, "open": 0.02053, "high": 0.02053, "low": 0.02045, "close": 0.02049, "volume": 469298.5, "quote_volume": 9620.862793, "trades": 84, "taker_buy_volume": 151113.1, "taker_buy_quote": 3095.630337}, {"ts": 1773759300000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02048, "volume": 134900.2, "quote_volume": 2763.124796, "trades": 35, "taker_buy_volume": 33317.9, "taker_buy_quote": 682.413481}, {"ts": 1773759360000, "open": 0.02048, "high": 0.02051, "low": 0.02048, "close": 0.02048, "volume": 42393.0, "quote_volume": 868.515797, "trades": 18, "taker_buy_volume": 39531.9, "taker_buy_quote": 809.894549}, {"ts": 1773759420000, "open": 0.02048, "high": 0.02049, "low": 0.02045, "close": 0.02047, "volume": 37956.8, "quote_volume": 777.129504, "trades": 13, "taker_buy_volume": 23483.1, "taker_buy_quote": 480.826744}, {"ts": 1773759480000, "open": 0.02049, "high": 0.02049, "low": 0.02044, "close": 0.02044, "volume": 9121.9, "quote_volume": 186.504441, "trades": 5, "taker_buy_volume": 1143.9, "taker_buy_quote": 23.434121}, {"ts": 1773759540000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02043, "volume": 19807.4, "quote_volume": 404.678483, "trades": 10, "taker_buy_volume": 2253.7, "taker_buy_quote": 46.050951}, {"ts": 1773759600000, "open": 0.02043, "high": 0.02058, "low": 0.02043, "close": 0.02056, "volume": 311666.8, "quote_volume": 6391.229816, "trades": 46, "taker_buy_volume": 227989.7, "taker_buy_quote": 4670.878829}, {"ts": 1773759660000, "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.02052, "volume": 41796.6, "quote_volume": 859.495734, "trades": 15, "taker_buy_volume": 30118.6, "taker_buy_quote": 619.184596}, {"ts": 1773759720000, "open": 0.02052, "high": 0.02053, "low": 0.02051, "close": 0.02053, "volume": 18308.9, "quote_volume": 375.704573, "trades": 7, "taker_buy_volume": 5031.8, "taker_buy_quote": 103.252536}, {"ts": 1773759780000, "open": 0.02056, "high": 0.02066, "low": 0.02056, "close": 0.02062, "volume": 228829.2, "quote_volume": 4719.108459, "trades": 30, "taker_buy_volume": 215494.4, "taker_buy_quote": 4444.072285}, {"ts": 1773759840000, "open": 0.02066, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 17090.3, "quote_volume": 353.116461, "trades": 4, "taker_buy_volume": 4839.0, "taker_buy_quote": 99.97374}, {"ts": 1773759900000, "open": 0.02065, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 63741.6, "quote_volume": 1316.156567, "trades": 11, "taker_buy_volume": 44143.2, "taker_buy_quote": 911.50283}, {"ts": 1773759960000, "open": 0.02062, "high": 0.02062, "low": 0.02058, "close": 0.0206, "volume": 127467.0, "quote_volume": 2626.293654, "trades": 22, "taker_buy_volume": 46462.9, "taker_buy_quote": 957.13574}, {"ts": 1773760020000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.0206, "volume": 54294.0, "quote_volume": 1118.97134, "trades": 12, "taker_buy_volume": 47886.8, "taker_buy_quote": 986.916422}, {"ts": 1773760080000, "open": 0.02062, "high": 0.02073, "low": 0.02062, "close": 0.02067, "volume": 537592.9, "quote_volume": 11098.439952, "trades": 55, "taker_buy_volume": 459108.6, "taker_buy_quote": 9475.7525}, {"ts": 1773760140000, "open": 0.02067, "high": 0.02072, "low": 0.02066, "close": 0.02068, "volume": 106321.0, "quote_volume": 2198.976645, "trades": 27, "taker_buy_volume": 91943.5, "taker_buy_quote": 1901.916509}, {"ts": 1773760200000, "open": 0.02068, "high": 0.02094, "low": 0.02067, "close": 0.02094, "volume": 810252.2, "quote_volume": 16857.109768, "trades": 185, "taker_buy_volume": 587253.9, "taker_buy_quote": 12211.18552}, {"ts": 1773760260000, "open": 0.02092, "high": 0.02109, "low": 0.02088, "close": 0.02105, "volume": 1719689.8, "quote_volume": 36107.85693, "trades": 440, "taker_buy_volume": 910390.2, "taker_buy_quote": 19120.272638}, {"ts": 1773760320000, "open": 0.02104, "high": 0.02136, "low": 0.02104, "close": 0.02131, "volume": 1586230.1, "quote_volume": 33664.398595, "trades": 358, "taker_buy_volume": 1085613.5, "taker_buy_quote": 23031.905382}, {"ts": 1773760380000, "open": 0.0213, "high": 0.0217, "low": 0.0213, "close": 0.0217, "volume": 1199818.6, "quote_volume": 25865.818668, "trades": 515, "taker_buy_volume": 670523.3, "taker_buy_quote": 14460.534757}, {"ts": 1773760440000, "open": 0.02165, "high": 0.02168, "low": 0.02121, "close": 0.02139, "volume": 1571266.2, "quote_volume": 33654.142712, "trades": 522, "taker_buy_volume": 627337.2, "taker_buy_quote": 13424.05122}, {"ts": 1773760500000, "open": 0.0214, "high": 0.02169, "low": 0.0213, "close": 0.0213, "volume": 691892.7, "quote_volume": 14892.570479, "trades": 308, "taker_buy_volume": 351286.2, "taker_buy_quote": 7568.657326}, {"ts": 1773760560000, "open": 0.02129, "high": 0.02145, "low": 0.02118, "close": 0.02125, "volume": 426103.7, "quote_volume": 9083.00369, "trades": 158, "taker_buy_volume": 250135.3, "taker_buy_quote": 5337.139395}, {"ts": 1773760620000, "open": 0.02125, "high": 0.02133, "low": 0.02105, "close": 0.02112, "volume": 641763.9, "quote_volume": 13600.575747, "trades": 256, "taker_buy_volume": 312341.1, "taker_buy_quote": 6629.915271}, {"ts": 1773760680000, "open": 0.02111, "high": 0.02111, "low": 0.02076, "close": 0.02083, "volume": 538388.9, "quote_volume": 11269.133951, "trades": 164, "taker_buy_volume": 187556.8, "taker_buy_quote": 3928.784649}, {"ts": 1773760740000, "open": 0.02087, "high": 0.02097, "low": 0.02074, "close": 0.02097, "volume": 413683.2, "quote_volume": 8618.563996, "trades": 101, "taker_buy_volume": 192959.3, "taker_buy_quote": 4024.382847}, {"ts": 1773760800000, "open": 0.02091, "high": 0.02091, "low": 0.02074, "close": 0.0208, "volume": 399547.0, "quote_volume": 8312.760137, "trades": 85, "taker_buy_volume": 254944.5, "taker_buy_quote": 5302.518183}, {"ts": 1773760860000, "open": 0.02075, "high": 0.02088, "low": 0.02069, "close": 0.02085, "volume": 160633.8, "quote_volume": 3339.77051, "trades": 41, "taker_buy_volume": 79608.2, "taker_buy_quote": 1659.212722}, {"ts": 1773760920000, "open": 0.02088, "high": 0.02095, "low": 0.02088, "close": 0.02094, "volume": 106979.5, "quote_volume": 2236.28531, "trades": 16, "taker_buy_volume": 101626.6, "taker_buy_quote": 2124.30864}, {"ts": 1773760980000, "open": 0.02091, "high": 0.02091, "low": 0.02075, "close": 0.02075, "volume": 79050.8, "quote_volume": 1644.874741, "trades": 18, "taker_buy_volume": 4156.5, "taker_buy_quote": 86.4552}, {"ts": 1773761040000, "open": 0.02076, "high": 0.0208, "low": 0.02075, "close": 0.02075, "volume": 87873.5, "quote_volume": 1825.407284, "trades": 13, "taker_buy_volume": 43032.0, "taker_buy_quote": 893.746008}, {"ts": 1773761100000, "open": 0.02079, "high": 0.0208, "low": 0.02062, "close": 0.02066, "volume": 218744.9, "quote_volume": 4529.456216, "trades": 54, "taker_buy_volume": 21888.0, "taker_buy_quote": 453.909236}, {"ts": 1773761160000, "open": 0.02063, "high": 0.02069, "low": 0.02059, "close": 0.02069, "volume": 69780.8, "quote_volume": 1439.618864, "trades": 21, "taker_buy_volume": 17535.1, "taker_buy_quote": 362.280317}, {"ts": 1773761220000, "open": 0.02067, "high": 0.02067, "low": 0.0206, "close": 0.02064, "volume": 142001.3, "quote_volume": 2928.080788, "trades": 39, "taker_buy_volume": 77411.3, "taker_buy_quote": 1596.652738}, {"ts": 1773761280000, "open": 0.02065, "high": 0.02065, "low": 0.02049, "close": 0.02055, "volume": 386994.6, "quote_volume": 7951.291788, "trades": 88, "taker_buy_volume": 121323.4, "taker_buy_quote": 2492.723173}, {"ts": 1773761340000, "open": 0.02055, "high": 0.02057, "low": 0.02051, "close": 0.02055, "volume": 92821.5, "quote_volume": 1907.472038, "trades": 24, "taker_buy_volume": 56714.6, "taker_buy_quote": 1165.5285}, {"ts": 1773761400000, "open": 0.02056, "high": 0.02066, "low": 0.02055, "close": 0.02066, "volume": 181233.6, "quote_volume": 3735.164679, "trades": 32, "taker_buy_volume": 150858.0, "taker_buy_quote": 3109.880538}, {"ts": 1773761460000, "open": 0.02068, "high": 0.02074, "low": 0.02062, "close": 0.02062, "volume": 104887.4, "quote_volume": 2170.124198, "trades": 18, "taker_buy_volume": 43298.1, "taker_buy_quote": 896.676211}, {"ts": 1773761520000, "open": 0.02063, "high": 0.02075, "low": 0.02063, "close": 0.02067, "volume": 293440.6, "quote_volume": 6073.481848, "trades": 54, "taker_buy_volume": 187822.3, "taker_buy_quote": 3886.721479}, {"ts": 1773761580000, "open": 0.02067, "high": 0.02068, "low": 0.02063, "close": 0.02063, "volume": 49047.0, "quote_volume": 1012.630103, "trades": 14, "taker_buy_volume": 20195.0, "taker_buy_quote": 417.280285}, {"ts": 1773761640000, "open": 0.02064, "high": 0.02078, "low": 0.02064, "close": 0.02078, "volume": 83125.5, "quote_volume": 1721.048987, "trades": 14, "taker_buy_volume": 72401.7, "taker_buy_quote": 1498.963331}, {"ts": 1773761700000, "open": 0.02077, "high": 0.02077, "low": 0.02073, "close": 0.02075, "volume": 29493.3, "quote_volume": 611.682422, "trades": 9, "taker_buy_volume": 12114.3, "taker_buy_quote": 251.214506}, {"ts": 1773761760000, "open": 0.02075, "high": 0.02075, "low": 0.02071, "close": 0.02071, "volume": 23057.4, "quote_volume": 478.1018, "trades": 4, "taker_buy_volume": 13057.4, "taker_buy_quote": 270.94105}, {"ts": 1773761820000, "open": 0.02072, "high": 0.02079, "low": 0.02072, "close": 0.02077, "volume": 50055.9, "quote_volume": 1039.24562, "trades": 14, "taker_buy_volume": 25523.8, "taker_buy_quote": 529.984197}, {"ts": 1773761880000, "open": 0.02077, "high": 0.02077, "low": 0.02065, "close": 0.02066, "volume": 171204.3, "quote_volume": 3547.212164, "trades": 31, "taker_buy_volume": 12181.9, "taker_buy_quote": 252.073342}, {"ts": 1773761940000, "open": 0.02067, "high": 0.02074, "low": 0.02066, "close": 0.02074, "volume": 87873.4, "quote_volume": 1817.940195, "trades": 17, "taker_buy_volume": 49074.1, "taker_buy_quote": 1015.180131}, {"ts": 1773762000000, "open": 0.02074, "high": 0.02087, "low": 0.02074, "close": 0.02083, "volume": 264079.3, "quote_volume": 5494.379234, "trades": 59, "taker_buy_volume": 206452.8, "taker_buy_quote": 4297.114883}, {"ts": 1773762060000, "open": 0.02079, "high": 0.02088, "low": 0.02079, "close": 0.02083, "volume": 141877.3, "quote_volume": 2955.363956, "trades": 41, "taker_buy_volume": 137967.7, "taker_buy_quote": 2873.991062}, {"ts": 1773762120000, "open": 0.02085, "high": 0.02093, "low": 0.02085, "close": 0.02092, "volume": 205105.3, "quote_volume": 4282.564375, "trades": 34, "taker_buy_volume": 187125.1, "taker_buy_quote": 3907.292205}, {"ts": 1773762180000, "open": 0.0209, "high": 0.02104, "low": 0.0209, "close": 0.02103, "volume": 320198.3, "quote_volume": 6721.188042, "trades": 81, "taker_buy_volume": 237677.8, "taker_buy_quote": 4989.427433}, {"ts": 1773762240000, "open": 0.02102, "high": 0.02118, "low": 0.02096, "close": 0.0211, "volume": 1367054.7, "quote_volume": 28812.513034, "trades": 389, "taker_buy_volume": 785009.3, "taker_buy_quote": 16546.430793}, {"ts": 1773762300000, "open": 0.02111, "high": 0.02146, "low": 0.02104, "close": 0.02136, "volume": 813091.1, "quote_volume": 17260.510929, "trades": 353, "taker_buy_volume": 345305.5, "taker_buy_quote": 7335.818803}, {"ts": 1773762360000, "open": 0.02139, "high": 0.0219, "low": 0.02138, "close": 0.0219, "volume": 1877307.3, "quote_volume": 40668.867301, "trades": 455, "taker_buy_volume": 1224885.3, "taker_buy_quote": 26567.298088}, {"ts": 1773762420000, "open": 0.02192, "high": 0.02198, "low": 0.02161, "close": 0.0217, "volume": 3009912.9, "quote_volume": 65619.39485, "trades": 1181, "taker_buy_volume": 1403478.0, "taker_buy_quote": 30623.766956}, {"ts": 1773762480000, "open": 0.02168, "high": 0.02181, "low": 0.02156, "close": 0.02166, "volume": 1941894.8, "quote_volume": 42112.410061, "trades": 983, "taker_buy_volume": 684084.1, "taker_buy_quote": 14861.407774}, {"ts": 1773762540000, "open": 0.02172, "high": 0.02178, "low": 0.0214, "close": 0.02172, "volume": 850597.6, "quote_volume": 18328.83014, "trades": 427, "taker_buy_volume": 541538.4, "taker_buy_quote": 11665.285223}, {"ts": 1773762600000, "open": 0.02168, "high": 0.0219, "low": 0.02168, "close": 0.02177, "volume": 628653.4, "quote_volume": 13704.259225, "trades": 178, "taker_buy_volume": 272044.9, "taker_buy_quote": 5937.274758}, {"ts": 1773762660000, "open": 0.02179, "high": 0.02185, "low": 0.02156, "close": 0.02163, "volume": 405981.6, "quote_volume": 8816.856996, "trades": 75, "taker_buy_volume": 68956.3, "taker_buy_quote": 1499.701657}, {"ts": 1773762720000, "open": 0.02161, "high": 0.02231, "low": 0.02161, "close": 0.0222, "volume": 1386507.3, "quote_volume": 30492.919106, "trades": 282, "taker_buy_volume": 921110.1, "taker_buy_quote": 20227.532497}, {"ts": 1773762780000, "open": 0.02215, "high": 0.02254, "low": 0.02214, "close": 0.02242, "volume": 2793148.5, "quote_volume": 62297.250687, "trades": 1222, "taker_buy_volume": 1284167.3, "taker_buy_quote": 28692.633238}, {"ts": 1773762840000, "open": 0.02237, "high": 0.02275, "low": 0.02224, "close": 0.02228, "volume": 1749789.7, "quote_volume": 39347.245391, "trades": 771, "taker_buy_volume": 868601.0, "taker_buy_quote": 19569.08362}, {"ts": 1773762900000, "open": 0.02226, "high": 0.0223, "low": 0.02155, "close": 0.02167, "volume": 2105228.1, "quote_volume": 45838.225692, "trades": 674, "taker_buy_volume": 810151.5, "taker_buy_quote": 17605.618751}, {"ts": 1773762960000, "open": 0.02167, "high": 0.02175, "low": 0.0215, "close": 0.02153, "volume": 988588.3, "quote_volume": 21371.953217, "trades": 258, "taker_buy_volume": 688579.9, "taker_buy_quote": 14897.946176}, {"ts": 1773763020000, "open": 0.02156, "high": 0.02175, "low": 0.02146, "close": 0.02152, "volume": 571683.7, "quote_volume": 12346.092318, "trades": 204, "taker_buy_volume": 353224.5, "taker_buy_quote": 7632.213759}, {"ts": 1773763080000, "open": 0.02152, "high": 0.02174, "low": 0.02151, "close": 0.02156, "volume": 341835.6, "quote_volume": 7385.89667, "trades": 107, "taker_buy_volume": 233651.3, "taker_buy_quote": 5051.696215}, {"ts": 1773763140000, "open": 0.02159, "high": 0.02172, "low": 0.02153, "close": 0.02165, "volume": 380078.5, "quote_volume": 8222.715464, "trades": 91, "taker_buy_volume": 275454.2, "taker_buy_quote": 5963.844819}, {"ts": 1773763200000, "open": 0.02166, "high": 0.02168, "low": 0.02109, "close": 0.02112, "volume": 874056.2, "quote_volume": 18632.680455, "trades": 201, "taker_buy_volume": 420407.3, "taker_buy_quote": 8977.910315}, {"ts": 1773763260000, "open": 0.02104, "high": 0.02138, "low": 0.021, "close": 0.02134, "volume": 722311.5, "quote_volume": 15330.159082, "trades": 173, "taker_buy_volume": 596654.9, "taker_buy_quote": 12662.050216}, {"ts": 1773763320000, "open": 0.02131, "high": 0.02142, "low": 0.02125, "close": 0.02127, "volume": 328379.4, "quote_volume": 7006.446377, "trades": 70, "taker_buy_volume": 135196.6, "taker_buy_quote": 2888.196907}, {"ts": 1773763380000, "open": 0.02127, "high": 0.02127, "low": 0.02104, "close": 0.02108, "volume": 331894.5, "quote_volume": 7008.959814, "trades": 192, "taker_buy_volume": 127229.6, "taker_buy_quote": 2688.73278}, {"ts": 1773763440000, "open": 0.02108, "high": 0.02108, "low": 0.02097, "close": 0.02107, "volume": 318609.1, "quote_volume": 6698.656312, "trades": 77, "taker_buy_volume": 217877.5, "taker_buy_quote": 4581.568619}, {"ts": 1773763500000, "open": 0.02107, "high": 0.02107, "low": 0.02098, "close": 0.02098, "volume": 110281.9, "quote_volume": 2317.855235, "trades": 35, "taker_buy_volume": 60025.3, "taker_buy_quote": 1262.060679}, {"ts": 1773763560000, "open": 0.02097, "high": 0.02106, "low": 0.02094, "close": 0.02099, "volume": 367444.1, "quote_volume": 7708.905828, "trades": 39, "taker_buy_volume": 293459.1, "taker_buy_quote": 6157.879325}, {"ts": 1773763620000, "open": 0.02098, "high": 0.02103, "low": 0.02077, "close": 0.02096, "volume": 617171.5, "quote_volume": 12920.417137, "trades": 120, "taker_buy_volume": 248952.4, "taker_buy_quote": 5216.210722}, {"ts": 1773763680000, "open": 0.02094, "high": 0.02101, "low": 0.02092, "close": 0.02098, "volume": 534328.2, "quote_volume": 11193.506799, "trades": 52, "taker_buy_volume": 423602.6, "taker_buy_quote": 8873.472431}, {"ts": 1773763740000, "open": 0.02092, "high": 0.02092, "low": 0.02072, "close": 0.02081, "volume": 358158.0, "quote_volume": 7457.554714, "trades": 84, "taker_buy_volume": 181489.1, "taker_buy_quote": 3775.995103}, {"ts": 1773763800000, "open": 0.0208, "high": 0.02089, "low": 0.0207, "close": 0.0208, "volume": 544751.6, "quote_volume": 11341.25196, "trades": 115, "taker_buy_volume": 326689.9, "taker_buy_quote": 6806.226199}, {"ts": 1773763860000, "open": 0.02079, "high": 0.02079, "low": 0.02066, "close": 0.02076, "volume": 604555.1, "quote_volume": 12531.477553, "trades": 112, "taker_buy_volume": 358995.3, "taker_buy_quote": 7444.404891}, {"ts": 1773763920000, "open": 0.02079, "high": 0.0208, "low": 0.0207, "close": 0.02072, "volume": 249462.1, "quote_volume": 5172.636657, "trades": 91, "taker_buy_volume": 112759.1, "taker_buy_quote": 2337.927076}, {"ts": 1773763980000, "open": 0.02072, "high": 0.02087, "low": 0.02068, "close": 0.02078, "volume": 484120.3, "quote_volume": 10054.66381, "trades": 166, "taker_buy_volume": 364400.2, "taker_buy_quote": 7572.665517}, {"ts": 1773764040000, "open": 0.02078, "high": 0.02078, "low": 0.0207, "close": 0.02076, "volume": 236412.5, "quote_volume": 4905.170291, "trades": 58, "taker_buy_volume": 128613.0, "taker_buy_quote": 2669.397379}, {"ts": 1773764100000, "open": 0.02074, "high": 0.02077, "low": 0.02057, "close": 0.02057, "volume": 452813.8, "quote_volume": 9356.395867, "trades": 109, "taker_buy_volume": 173156.8, "taker_buy_quote": 3580.546224}, {"ts": 1773764160000, "open": 0.02059, "high": 0.02062, "low": 0.02046, "close": 0.02046, "volume": 728194.1, "quote_volume": 14951.666606, "trades": 168, "taker_buy_volume": 325730.9, "taker_buy_quote": 6691.753206}, {"ts": 1773764220000, "open": 0.02048, "high": 0.02054, "low": 0.02043, "close": 0.02054, "volume": 693640.8, "quote_volume": 14216.297317, "trades": 121, "taker_buy_volume": 374963.4, "taker_buy_quote": 7685.535394}, {"ts": 1773764280000, "open": 0.02054, "high": 0.02054, "low": 0.02042, "close": 0.02043, "volume": 557728.7, "quote_volume": 11408.790292, "trades": 87, "taker_buy_volume": 124402.4, "taker_buy_quote": 2544.511858}, {"ts": 1773764340000, "open": 0.02049, "high": 0.02054, "low": 0.02046, "close": 0.02051, "volume": 107575.1, "quote_volume": 2208.218803, "trades": 18, "taker_buy_volume": 16660.2, "taker_buy_quote": 341.986786}, {"ts": 1773764400000, "open": 0.02052, "high": 0.0206, "low": 0.02048, "close": 0.02059, "volume": 115790.9, "quote_volume": 2377.849203, "trades": 22, "taker_buy_volume": 57253.5, "taker_buy_quote": 1177.24927}, {"ts": 1773764460000, "open": 0.02062, "high": 0.02069, "low": 0.0206, "close": 0.02069, "volume": 23841.9, "quote_volume": 491.613144, "trades": 8, "taker_buy_volume": 9413.8, "taker_buy_quote": 194.371503}, {"ts": 1773764520000, "open": 0.02069, "high": 0.02085, "low": 0.02069, "close": 0.02084, "volume": 425839.8, "quote_volume": 8845.341548, "trades": 74, "taker_buy_volume": 362910.9, "taker_buy_quote": 7542.225831}, {"ts": 1773764580000, "open": 0.02085, "high": 0.02085, "low": 0.02078, "close": 0.02081, "volume": 76322.5, "quote_volume": 1588.199468, "trades": 19, "taker_buy_volume": 12048.7, "taker_buy_quote": 250.894249}, {"ts": 1773764640000, "open": 0.02084, "high": 0.02099, "low": 0.02083, "close": 0.02091, "volume": 487716.1, "quote_volume": 10208.145444, "trades": 52, "taker_buy_volume": 187758.0, "taker_buy_quote": 3926.554017}, {"ts": 1773764700000, "open": 0.02089, "high": 0.02108, "low": 0.02088, "close": 0.02088, "volume": 699457.5, "quote_volume": 14692.685747, "trades": 142, "taker_buy_volume": 448339.2, "taker_buy_quote": 9421.727166}, {"ts": 1773764760000, "open": 0.02087, "high": 0.02089, "low": 0.02085, "close": 0.02089, "volume": 47039.1, "quote_volume": 982.090645, "trades": 13, "taker_buy_volume": 33252.6, "taker_buy_quote": 694.370963}, {"ts": 1773764820000, "open": 0.02094, "high": 0.02096, "low": 0.02089, "close": 0.02092, "volume": 242805.3, "quote_volume": 5076.766783, "trades": 35, "taker_buy_volume": 182718.1, "taker_buy_quote": 3820.076437}, {"ts": 1773764880000, "open": 0.02091, "high": 0.02093, "low": 0.02084, "close": 0.02084, "volume": 180934.9, "quote_volume": 3780.898286, "trades": 45, "taker_buy_volume": 115883.9, "taker_buy_quote": 2422.826015}, {"ts": 1773764940000, "open": 0.02082, "high": 0.02083, "low": 0.0208, "close": 0.02081, "volume": 22913.0, "quote_volume": 477.002699, "trades": 8, "taker_buy_volume": 479.2, "taker_buy_quote": 9.981736}, {"ts": 1773765000000, "open": 0.02082, "high": 0.0209, "low": 0.0208, "close": 0.02087, "volume": 69785.6, "quote_volume": 1453.017046, "trades": 11, "taker_buy_volume": 11446.6, "taker_buy_quote": 238.375076}, {"ts": 1773765060000, "open": 0.02084, "high": 0.02087, "low": 0.02082, "close": 0.02082, "volume": 118384.8, "quote_volume": 2467.073579, "trades": 17, "taker_buy_volume": 14397.8, "taker_buy_quote": 299.954158}, {"ts": 1773765120000, "open": 0.02083, "high": 0.02089, "low": 0.0208, "close": 0.0208, "volume": 134338.5, "quote_volume": 2799.173687, "trades": 28, "taker_buy_volume": 54461.1, "taker_buy_quote": 1136.707171}, {"ts": 1773765180000, "open": 0.0208, "high": 0.0208, "low": 0.02075, "close": 0.02075, "volume": 137690.9, "quote_volume": 2857.304401, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765240000, "open": 0.02075, "high": 0.02084, "low": 0.02075, "close": 0.02081, "volume": 91935.4, "quote_volume": 1912.574831, "trades": 26, "taker_buy_volume": 62430.3, "taker_buy_quote": 1299.059638}, {"ts": 1773765300000, "open": 0.02084, "high": 0.02084, "low": 0.02075, "close": 0.02076, "volume": 27282.6, "quote_volume": 567.493434, "trades": 7, "taker_buy_volume": 9986.8, "taker_buy_quote": 207.325968}, {"ts": 1773765360000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 40677.4, "quote_volume": 846.792252, "trades": 9, "taker_buy_volume": 30702.5, "taker_buy_quote": 639.015085}, {"ts": 1773765420000, "open": 0.02084, "high": 0.02084, "low": 0.02047, "close": 0.02061, "volume": 1836332.2, "quote_volume": 37880.556707, "trades": 286, "taker_buy_volume": 451354.4, "taker_buy_quote": 9310.130594}, {"ts": 1773765480000, "open": 0.0206, "high": 0.02068, "low": 0.02048, "close": 0.02062, "volume": 504675.5, "quote_volume": 10386.679837, "trades": 80, "taker_buy_volume": 240514.3, "taker_buy_quote": 4957.93409}, {"ts": 1773765540000, "open": 0.02062, "high": 0.0207, "low": 0.02062, "close": 0.02068, "volume": 202295.5, "quote_volume": 4182.63783, "trades": 26, "taker_buy_volume": 145057.4, "taker_buy_quote": 2999.132454}, {"ts": 1773765600000, "open": 0.02068, "high": 0.02074, "low": 0.02066, "close": 0.02074, "volume": 312959.2, "quote_volume": 6479.561958, "trades": 53, "taker_buy_volume": 88155.5, "taker_buy_quote": 1825.955226}, {"ts": 1773765660000, "open": 0.02071, "high": 0.02073, "low": 0.02061, "close": 0.02073, "volume": 162351.8, "quote_volume": 3355.741581, "trades": 35, "taker_buy_volume": 68544.7, "taker_buy_quote": 1416.825706}, {"ts": 1773765720000, "open": 0.02072, "high": 0.02072, "low": 0.02067, "close": 0.02067, "volume": 80508.1, "quote_volume": 1667.345425, "trades": 11, "taker_buy_volume": 11833.6, "taker_buy_quote": 244.904262}, {"ts": 1773765780000, "open": 0.02067, "high": 0.02067, "low": 0.02056, "close": 0.02059, "volume": 165713.8, "quote_volume": 3415.670576, "trades": 32, "taker_buy_volume": 33470.4, "taker_buy_quote": 691.373946}, {"ts": 1773765840000, "open": 0.02059, "high": 0.02064, "low": 0.02054, "close": 0.02059, "volume": 272771.3, "quote_volume": 5614.036544, "trades": 67, "taker_buy_volume": 93239.2, "taker_buy_quote": 1921.19328}, {"ts": 1773765900000, "open": 0.0206, "high": 0.02061, "low": 0.0205, "close": 0.02056, "volume": 228236.9, "quote_volume": 4691.899047, "trades": 45, "taker_buy_volume": 160060.1, "taker_buy_quote": 3290.803622}, {"ts": 1773765960000, "open": 0.02053, "high": 0.02055, "low": 0.02046, "close": 0.02051, "volume": 383069.7, "quote_volume": 7852.765638, "trades": 32, "taker_buy_volume": 291709.6, "taker_buy_quote": 5979.62427}, {"ts": 1773766020000, "open": 0.02051, "high": 0.02062, "low": 0.0205, "close": 0.02061, "volume": 220092.8, "quote_volume": 4525.242811, "trades": 33, "taker_buy_volume": 128767.2, "taker_buy_quote": 2649.218653}, {"ts": 1773766080000, "open": 0.02058, "high": 0.02058, "low": 0.02041, "close": 0.02044, "volume": 553048.8, "quote_volume": 11333.93874, "trades": 85, "taker_buy_volume": 135983.7, "taker_buy_quote": 2787.693897}, {"ts": 1773766140000, "open": 0.02047, "high": 0.02051, "low": 0.02046, "close": 0.02048, "volume": 239037.0, "quote_volume": 4898.283963, "trades": 29, "taker_buy_volume": 108253.2, "taker_buy_quote": 2218.17932}, {"ts": 1773766200000, "open": 0.02045, "high": 0.02058, "low": 0.02045, "close": 0.02052, "volume": 86423.5, "quote_volume": 1772.70559, "trades": 16, "taker_buy_volume": 63630.7, "taker_buy_quote": 1304.870455}, {"ts": 1773766260000, "open": 0.02052, "high": 0.02066, "low": 0.02051, "close": 0.02056, "volume": 434311.5, "quote_volume": 8924.982939, "trades": 110, "taker_buy_volume": 191014.1, "taker_buy_quote": 3927.746241}, {"ts": 1773766320000, "open": 0.02054, "high": 0.02054, "low": 0.02031, "close": 0.02035, "volume": 986092.9, "quote_volume": 20128.752647, "trades": 186, "taker_buy_volume": 172960.7, "taker_buy_quote": 3525.856222}, {"ts": 1773766380000, "open": 0.02035, "high": 0.02039, "low": 0.02033, "close": 0.02034, "volume": 469353.2, "quote_volume": 9552.207375, "trades": 69, "taker_buy_volume": 212267.4, "taker_buy_quote": 4320.663309}, {"ts": 1773766440000, "open": 0.02035, "high": 0.02039, "low": 0.02034, "close": 0.02035, "volume": 273657.3, "quote_volume": 5573.734285, "trades": 53, "taker_buy_volume": 118262.0, "taker_buy_quote": 2409.057609}, {"ts": 1773766500000, "open": 0.02035, "high": 0.02035, "low": 0.0203, "close": 0.0203, "volume": 139107.0, "quote_volume": 2827.506816, "trades": 38, "taker_buy_volume": 28297.7, "taker_buy_quote": 575.225046}, {"ts": 1773766560000, "open": 0.0203, "high": 0.02039, "low": 0.0203, "close": 0.02035, "volume": 110738.1, "quote_volume": 2254.519358, "trades": 37, "taker_buy_volume": 79597.0, "taker_buy_quote": 1620.582157}, {"ts": 1773766620000, "open": 0.02037, "high": 0.02037, "low": 0.02027, "close": 0.02033, "volume": 174676.5, "quote_volume": 3544.369075, "trades": 35, "taker_buy_volume": 56204.3, "taker_buy_quote": 1141.34388}, {"ts": 1773766680000, "open": 0.02031, "high": 0.02031, "low": 0.02023, "close": 0.02023, "volume": 288504.0, "quote_volume": 5850.665287, "trades": 86, "taker_buy_volume": 84844.1, "taker_buy_quote": 1722.206346}, {"ts": 1773766740000, "open": 0.02026, "high": 0.0203, "low": 0.0202, "close": 0.02028, "volume": 747348.3, "quote_volume": 15140.627606, "trades": 251, "taker_buy_volume": 446946.2, "taker_buy_quote": 9059.320873}, {"ts": 1773766800000, "open": 0.02027, "high": 0.02031, "low": 0.02024, "close": 0.02024, "volume": 514949.5, "quote_volume": 10440.833455, "trades": 235, "taker_buy_volume": 280117.0, "taker_buy_quote": 5680.802497}, {"ts": 1773766860000, "open": 0.02026, "high": 0.02028, "low": 0.02024, "close": 0.02025, "volume": 113514.1, "quote_volume": 2300.540566, "trades": 64, "taker_buy_volume": 73655.8, "taker_buy_quote": 1492.985484}, {"ts": 1773766920000, "open": 0.02026, "high": 0.02027, "low": 0.02024, "close": 0.02025, "volume": 78084.0, "quote_volume": 1581.648737, "trades": 39, "taker_buy_volume": 16369.3, "taker_buy_quote": 331.797141}, {"ts": 1773766980000, "open": 0.02026, "high": 0.02028, "low": 0.02024, "close": 0.02025, "volume": 317118.0, "quote_volume": 6421.900884, "trades": 66, "taker_buy_volume": 49930.8, "taker_buy_quote": 1011.178852}, {"ts": 1773767040000, "open": 0.02026, "high": 0.02032, "low": 0.02025, "close": 0.02025, "volume": 202973.8, "quote_volume": 4115.543873, "trades": 72, "taker_buy_volume": 118806.4, "taker_buy_quote": 2409.787089}, {"ts": 1773767100000, "open": 0.02026, "high": 0.02028, "low": 0.02026, "close": 0.02028, "volume": 80747.7, "quote_volume": 1636.388525, "trades": 14, "taker_buy_volume": 59031.2, "taker_buy_quote": 1196.288082}, {"ts": 1773767160000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 30982.0, "quote_volume": 627.906893, "trades": 15, "taker_buy_volume": 4440.0, "taker_buy_quote": 89.9988}, {"ts": 1773767220000, "open": 0.02028, "high": 0.02028, "low": 0.02026, "close": 0.02027, "volume": 14641.3, "quote_volume": 296.688963, "trades": 15, "taker_buy_volume": 2041.4, "taker_buy_quote": 41.384484}, {"ts": 1773767280000, "open": 0.02026, "high": 0.02029, "low": 0.02026, "close": 0.02027, "volume": 64205.4, "quote_volume": 1301.751875, "trades": 18, "taker_buy_volume": 50642.2, "taker_buy_quote": 1026.820491}, {"ts": 1773767340000, "open": 0.02028, "high": 0.02028, "low": 0.02026, "close": 0.02027, "volume": 124074.3, "quote_volume": 2515.396586, "trades": 72, "taker_buy_volume": 30046.6, "taker_buy_quote": 609.284298}, {"ts": 1773767400000, "open": 0.02027, "high": 0.02035, "low": 0.02026, "close": 0.02035, "volume": 402431.9, "quote_volume": 8171.461478, "trades": 87, "taker_buy_volume": 202158.3, "taker_buy_quote": 4107.082939}, {"ts": 1773767460000, "open": 0.02035, "high": 0.0204, "low": 0.02035, "close": 0.0204, "volume": 182198.3, "quote_volume": 3711.672867, "trades": 25, "taker_buy_volume": 115122.4, "taker_buy_quote": 2346.253052}, {"ts": 1773767520000, "open": 0.02042, "high": 0.02045, "low": 0.0204, "close": 0.02042, "volume": 226188.3, "quote_volume": 4619.99574, "trades": 37, "taker_buy_volume": 141050.9, "taker_buy_quote": 2881.442641}, {"ts": 1773767580000, "open": 0.02043, "high": 0.02044, "low": 0.02039, "close": 0.0204, "volume": 121320.0, "quote_volume": 2476.922624, "trades": 25, "taker_buy_volume": 35178.8, "taker_buy_quote": 718.023047}, {"ts": 1773767640000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 71999.7, "quote_volume": 1468.748378, "trades": 9, "taker_buy_volume": 57281.5, "taker_buy_quote": 1168.497098}, {"ts": 1773767700000, "open": 0.02039, "high": 0.02051, "low": 0.02039, "close": 0.02049, "volume": 187085.7, "quote_volume": 3824.301805, "trades": 26, "taker_buy_volume": 149251.1, "taker_buy_quote": 3049.575389}, {"ts": 1773767760000, "open": 0.02049, "high": 0.02052, "low": 0.02046, "close": 0.02051, "volume": 125532.7, "quote_volume": 2572.484923, "trades": 14, "taker_buy_volume": 86178.4, "taker_buy_quote": 1765.794559}, {"ts": 1773767820000, "open": 0.02048, "high": 0.02049, "low": 0.02046, "close": 0.02048, "volume": 38017.6, "quote_volume": 778.609977, "trades": 10, "taker_buy_volume": 14520.1, "taker_buy_quote": 297.419193}, {"ts": 1773767880000, "open": 0.02049, "high": 0.02053, "low": 0.02048, "close": 0.02048, "volume": 175364.7, "quote_volume": 3596.51031, "trades": 26, "taker_buy_volume": 120570.7, "taker_buy_quote": 2473.436056}, {"ts": 1773767940000, "open": 0.02047, "high": 0.02052, "low": 0.02047, "close": 0.02051, "volume": 88936.5, "quote_volume": 1822.900955, "trades": 13, "taker_buy_volume": 76266.7, "taker_buy_quote": 1563.428649}, {"ts": 1773768000000, "open": 0.02049, "high": 0.0205, "low": 0.02047, "close": 0.0205, "volume": 45785.9, "quote_volume": 938.215533, "trades": 10, "taker_buy_volume": 39292.2, "taker_buy_quote": 805.246996}, {"ts": 1773768060000, "open": 0.02047, "high": 0.0205, "low": 0.02046, "close": 0.02047, "volume": 72954.5, "quote_volume": 1494.22547, "trades": 17, "taker_buy_volume": 43986.0, "taker_buy_quote": 901.240275}, {"ts": 1773768120000, "open": 0.02045, "high": 0.0205, "low": 0.02044, "close": 0.0205, "volume": 64722.5, "quote_volume": 1324.222834, "trades": 18, "taker_buy_volume": 37908.7, "taker_buy_quote": 775.698374}, {"ts": 1773768180000, "open": 0.0205, "high": 0.02051, "low": 0.02049, "close": 0.02049, "volume": 141254.4, "quote_volume": 2896.693635, "trades": 7, "taker_buy_volume": 31144.7, "taker_buy_quote": 638.624596}, {"ts": 1773768240000, "open": 0.02048, "high": 0.0205, "low": 0.02047, "close": 0.0205, "volume": 127573.7, "quote_volume": 2613.845243, "trades": 13, "taker_buy_volume": 31917.1, "taker_buy_quote": 653.995856}, {"ts": 1773768300000, "open": 0.02047, "high": 0.02047, "low": 0.0204, "close": 0.0204, "volume": 264289.2, "quote_volume": 5399.623756, "trades": 41, "taker_buy_volume": 41609.2, "taker_buy_quote": 851.263482}, {"ts": 1773768360000, "open": 0.02039, "high": 0.02039, "low": 0.02034, "close": 0.02037, "volume": 171142.8, "quote_volume": 3483.930726, "trades": 32, "taker_buy_volume": 95649.9, "taker_buy_quote": 1947.169345}, {"ts": 1773768420000, "open": 0.02038, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 86737.2, "quote_volume": 1768.057542, "trades": 19, "taker_buy_volume": 57635.0, "taker_buy_quote": 1174.903792}, {"ts": 1773768480000, "open": 0.02038, "high": 0.02038, "low": 0.02034, "close": 0.02037, "volume": 69117.0, "quote_volume": 1407.293209, "trades": 16, "taker_buy_volume": 31471.3, "taker_buy_quote": 640.994977}, {"ts": 1773768540000, "open": 0.02037, "high": 0.02042, "low": 0.02035, "close": 0.02035, "volume": 411271.8, "quote_volume": 8373.159908, "trades": 34, "taker_buy_volume": 87102.5, "taker_buy_quote": 1775.034583}, {"ts": 1773768600000, "open": 0.02036, "high": 0.02043, "low": 0.02036, "close": 0.02039, "volume": 537121.1, "quote_volume": 10953.420024, "trades": 63, "taker_buy_volume": 114612.9, "taker_buy_quote": 2337.958708}, {"ts": 1773768660000, "open": 0.02038, "high": 0.0204, "low": 0.02032, "close": 0.02032, "volume": 299142.6, "quote_volume": 6088.818346, "trades": 19, "taker_buy_volume": 24623.0, "taker_buy_quote": 501.53649}, {"ts": 1773768720000, "open": 0.02033, "high": 0.02039, "low": 0.0203, "close": 0.02032, "volume": 160779.4, "quote_volume": 3270.367167, "trades": 36, "taker_buy_volume": 101715.4, "taker_buy_quote": 2069.937425}, {"ts": 1773768780000, "open": 0.02032, "high": 0.02044, "low": 0.02031, "close": 0.02037, "volume": 634750.0, "quote_volume": 12939.286979, "trades": 76, "taker_buy_volume": 416798.1, "taker_buy_quote": 8504.083988}, {"ts": 1773768840000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 7186.0, "quote_volume": 146.30696, "trades": 2, "taker_buy_volume": 7186.0, "taker_buy_quote": 146.30696}, {"ts": 1773768900000, "open": 0.02036, "high": 0.02039, "low": 0.02034, "close": 0.02038, "volume": 111387.4, "quote_volume": 2268.943675, "trades": 35, "taker_buy_volume": 76875.4, "taker_buy_quote": 1566.013468}, {"ts": 1773768960000, "open": 0.02038, "high": 0.02049, "low": 0.02038, "close": 0.02046, "volume": 376093.9, "quote_volume": 7686.698262, "trades": 59, "taker_buy_volume": 336755.8, "taker_buy_quote": 6881.748336}, {"ts": 1773769020000, "open": 0.02044, "high": 0.02044, "low": 0.0204, "close": 0.02042, "volume": 185897.1, "quote_volume": 3794.586146, "trades": 23, "taker_buy_volume": 25512.1, "taker_buy_quote": 521.046695}, {"ts": 1773769080000, "open": 0.0204, "high": 0.0204, "low": 0.02035, "close": 0.02039, "volume": 87021.6, "quote_volume": 1773.434419, "trades": 22, "taker_buy_volume": 41142.9, "taker_buy_quote": 838.480643}, {"ts": 1773769140000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 490.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769200000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02043, "volume": 24041.6, "quote_volume": 490.990548, "trades": 7, "taker_buy_volume": 19000.0, "taker_buy_quote": 387.98}, {"ts": 1773769260000, "open": 0.02045, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 35592.8, "quote_volume": 728.074237, "trades": 15, "taker_buy_volume": 24034.0, "taker_buy_quote": 491.696777}, {"ts": 1773769320000, "open": 0.02047, "high": 0.02052, "low": 0.02047, "close": 0.02051, "volume": 118019.1, "quote_volume": 2417.748254, "trades": 22, "taker_buy_volume": 67359.5, "taker_buy_quote": 1380.155553}, {"ts": 1773769380000, "open": 0.02052, "high": 0.02057, "low": 0.02052, "close": 0.02057, "volume": 43438.4, "quote_volume": 892.093978, "trades": 13, "taker_buy_volume": 36621.5, "taker_buy_quote": 752.098666}, {"ts": 1773769440000, "open": 0.02057, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 25825.3, "quote_volume": 531.466068, "trades": 7, "taker_buy_volume": 19184.5, "taker_buy_quote": 394.849812}, {"ts": 1773769500000, "open": 0.0206, "high": 0.0206, "low": 0.02054, "close": 0.02057, "volume": 36392.3, "quote_volume": 749.069089, "trades": 10, "taker_buy_volume": 9744.9, "taker_buy_quote": 200.737593}, {"ts": 1773769560000, "open": 0.02057, "high": 0.02057, "low": 0.02051, "close": 0.02051, "volume": 33546.6, "quote_volume": 689.469196, "trades": 11, "taker_buy_volume": 3402.9, "taker_buy_quote": 69.992314}, {"ts": 1773769620000, "open": 0.02051, "high": 0.02052, "low": 0.02047, "close": 0.02048, "volume": 46101.3, "quote_volume": 944.866455, "trades": 12, "taker_buy_volume": 26223.3, "taker_buy_quote": 537.832857}, {"ts": 1773769680000, "open": 0.02048, "high": 0.02054, "low": 0.02048, "close": 0.02052, "volume": 38071.9, "quote_volume": 780.387192, "trades": 16, "taker_buy_volume": 33692.3, "taker_buy_quote": 690.546652}, {"ts": 1773769740000, "open": 0.02051, "high": 0.02052, "low": 0.0205, "close": 0.0205, "volume": 16143.9, "quote_volume": 331.107378, "trades": 13, "taker_buy_volume": 7927.8, "taker_buy_quote": 162.595167}, {"ts": 1773769800000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 1948.0, "quote_volume": 39.97296, "trades": 2, "taker_buy_volume": 1948.0, "taker_buy_quote": 39.97296}, {"ts": 1773769860000, "open": 0.02052, "high": 0.02052, "low": 0.02048, "close": 0.0205, "volume": 206472.7, "quote_volume": 4233.203, "trades": 27, "taker_buy_volume": 46404.8, "taker_buy_quote": 950.527407}, {"ts": 1773769920000, "open": 0.0205, "high": 0.02052, "low": 0.02049, "close": 0.02051, "volume": 77881.8, "quote_volume": 1597.83084, "trades": 13, "taker_buy_volume": 40673.3, "taker_buy_quote": 834.503126}, {"ts": 1773769980000, "open": 0.02054, "high": 0.02055, "low": 0.02053, "close": 0.02053, "volume": 46225.6, "quote_volume": 949.469555, "trades": 7, "taker_buy_volume": 31582.8, "taker_buy_quote": 648.852871}, {"ts": 1773770040000, "open": 0.02054, "high": 0.02055, "low": 0.02052, "close": 0.02052, "volume": 91146.6, "quote_volume": 1872.360065, "trades": 12, "taker_buy_volume": 34877.0, "taker_buy_quote": 716.37358}, {"ts": 1773770100000, "open": 0.0205, "high": 0.02054, "low": 0.0205, "close": 0.02053, "volume": 172088.4, "quote_volume": 3530.512433, "trades": 34, "taker_buy_volume": 75988.4, "taker_buy_quote": 1559.809203}, {"ts": 1773770160000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 43553.0, "quote_volume": 893.83681, "trades": 10, "taker_buy_volume": 28793.1, "taker_buy_quote": 590.963662}, {"ts": 1773770220000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770280000, "open": 0.02053, "high": 0.0206, "low": 0.02053, "close": 0.02059, "volume": 90757.5, "quote_volume": 1866.632709, "trades": 13, "taker_buy_volume": 78728.1, "taker_buy_quote": 1619.532441}, {"ts": 1773770340000, "open": 0.02059, "high": 0.02059, "low": 0.02056, "close": 0.02056, "volume": 55497.4, "quote_volume": 1142.081096, "trades": 11, "taker_buy_volume": 34522.0, "taker_buy_quote": 710.32167}, {"ts": 1773770400000, "open": 0.02057, "high": 0.02068, "low": 0.02057, "close": 0.02064, "volume": 143008.5, "quote_volume": 2952.296041, "trades": 34, "taker_buy_volume": 114623.0, "taker_buy_quote": 2366.003819}, {"ts": 1773770460000, "open": 0.02062, "high": 0.02062, "low": 0.02056, "close": 0.02056, "volume": 70851.7, "quote_volume": 1459.14588, "trades": 12, "taker_buy_volume": 40699.0, "taker_buy_quote": 837.675462}, {"ts": 1773770520000, "open": 0.02056, "high": 0.02056, "low": 0.02053, "close": 0.02053, "volume": 6135.7, "quote_volume": 126.023354, "trades": 3, "taker_buy_volume": 1267.8, "taker_buy_quote": 26.036688}, {"ts": 1773770580000, "open": 0.02053, "high": 0.02058, "low": 0.02053, "close": 0.02053, "volume": 58156.1, "quote_volume": 1194.77241, "trades": 15, "taker_buy_volume": 42353.5, "taker_buy_quote": 870.284282}, {"ts": 1773770640000, "open": 0.02053, "high": 0.02054, "low": 0.02052, "close": 0.02052, "volume": 16774.3, "quote_volume": 344.428493, "trades": 7, "taker_buy_volume": 8265.7, "taker_buy_quote": 169.694821}, {"ts": 1773770700000, "open": 0.02055, "high": 0.02055, "low": 0.02048, "close": 0.02049, "volume": 135647.3, "quote_volume": 2780.711862, "trades": 24, "taker_buy_volume": 9848.1, "taker_buy_quote": 202.053251}, {"ts": 1773770760000, "open": 0.02051, "high": 0.02052, "low": 0.0205, "close": 0.0205, "volume": 12860.0, "quote_volume": 263.704273, "trades": 5, "taker_buy_volume": 6538.5, "taker_buy_quote": 134.113523}, {"ts": 1773770820000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 3340.1, "quote_volume": 68.438649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770880000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 338.9, "quote_volume": 6.944061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770940000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 6000.0, "quote_volume": 123.0, "trades": 1, "taker_buy_volume": 6000.0, "taker_buy_quote": 123.0}, {"ts": 1773771000000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 5980.3, "quote_volume": 122.536347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771060000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 12152.1, "quote_volume": 248.875008, "trades": 4, "taker_buy_volume": 6077.1, "taker_buy_quote": 124.459008}, {"ts": 1773771120000, "open": 0.02047, "high": 0.02047, "low": 0.02044, "close": 0.02044, "volume": 107694.5, "quote_volume": 2201.949155, "trades": 35, "taker_buy_volume": 39752.8, "taker_buy_quote": 812.686227}, {"ts": 1773771180000, "open": 0.02043, "high": 0.02046, "low": 0.0204, "close": 0.02044, "volume": 62682.4, "quote_volume": 1281.097203, "trades": 15, "taker_buy_volume": 33744.0, "taker_buy_quote": 690.109297}, {"ts": 1773771240000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 821.2, "quote_volume": 16.806633, "trades": 2, "taker_buy_volume": 488.1, "taker_buy_quote": 9.991407}, {"ts": 1773771300000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 14036.9, "quote_volume": 287.540867, "trades": 7, "taker_buy_volume": 12181.7, "taker_buy_quote": 249.564923}, {"ts": 1773771360000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 18465.6, "quote_volume": 377.858433, "trades": 11, "taker_buy_volume": 488.7, "taker_buy_quote": 9.998802}, {"ts": 1773771420000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 26851.5, "quote_volume": 548.870101, "trades": 7, "taker_buy_volume": 18232.4, "taker_buy_quote": 372.670256}, {"ts": 1773771480000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771540000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771600000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 3296.9, "quote_volume": 67.454574, "trades": 1, "taker_buy_volume": 3296.9, "taker_buy_quote": 67.454574}, {"ts": 1773771660000, "open": 0.02046, "high": 0.02048, "low": 0.02045, "close": 0.02046, "volume": 39070.5, "quote_volume": 799.647191, "trades": 12, "taker_buy_volume": 18362.1, "taker_buy_quote": 375.869189}, {"ts": 1773771720000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771780000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 6075.0, "quote_volume": 124.2945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771840000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 5036.1, "quote_volume": 103.10963, "trades": 4, "taker_buy_volume": 2066.3, "taker_buy_quote": 42.317824}, {"ts": 1773771900000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 14173.2, "quote_volume": 290.02419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771960000, "open": 0.02046, "high": 0.02048, "low": 0.02046, "close": 0.02047, "volume": 33543.9, "quote_volume": 686.813986, "trades": 13, "taker_buy_volume": 12644.8, "taker_buy_quote": 258.904754}, {"ts": 1773772020000, "open": 0.02047, "high": 0.02047, "low": 0.02043, "close": 0.02043, "volume": 158449.1, "quote_volume": 3241.381519, "trades": 17, "taker_buy_volume": 6311.0, "taker_buy_quote": 128.99684}, {"ts": 1773772080000, "open": 0.02043, "high": 0.02044, "low": 0.02041, "close": 0.02042, "volume": 194530.1, "quote_volume": 3974.486383, "trades": 32, "taker_buy_volume": 101295.3, "taker_buy_quote": 2069.618001}, {"ts": 1773772140000, "open": 0.02042, "high": 0.02042, "low": 0.02038, "close": 0.02038, "volume": 42503.3, "quote_volume": 867.049111, "trades": 10, "taker_buy_volume": 12150.0, "taker_buy_quote": 248.103}, {"ts": 1773772200000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 21860.6, "quote_volume": 445.83474, "trades": 6, "taker_buy_volume": 15785.6, "taker_buy_quote": 321.96549}, {"ts": 1773772260000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 1949.1, "quote_volume": 39.742149, "trades": 1, "taker_buy_volume": 1949.1, "taker_buy_quote": 39.742149}, {"ts": 1773772320000, "open": 0.02038, "high": 0.02038, "low": 0.02034, "close": 0.02034, "volume": 51756.9, "quote_volume": 1053.108912, "trades": 23, "taker_buy_volume": 18496.8, "taker_buy_quote": 376.406304}, {"ts": 1773772380000, "open": 0.02035, "high": 0.02038, "low": 0.02034, "close": 0.02036, "volume": 78338.6, "quote_volume": 1594.311875, "trades": 23, "taker_buy_volume": 32404.4, "taker_buy_quote": 659.721685}, {"ts": 1773772440000, "open": 0.02037, "high": 0.0204, "low": 0.02037, "close": 0.02039, "volume": 27839.8, "quote_volume": 567.617047, "trades": 9, "taker_buy_volume": 21764.8, "taker_buy_quote": 443.747797}, {"ts": 1773772500000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 10733.8, "quote_volume": 219.037213, "trades": 4, "taker_buy_volume": 10733.8, "taker_buy_quote": 219.037213}, {"ts": 1773772560000, "open": 0.02038, "high": 0.02041, "low": 0.02038, "close": 0.02041, "volume": 40964.0, "quote_volume": 835.317889, "trades": 7, "taker_buy_volume": 40964.0, "taker_buy_quote": 835.317889}, {"ts": 1773772620000, "open": 0.0204, "high": 0.0204, "low": 0.02037, "close": 0.02039, "volume": 21080.3, "quote_volume": 429.57869, "trades": 9, "taker_buy_volume": 8930.3, "taker_buy_quote": 182.08319}, {"ts": 1773772680000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 8063.4, "quote_volume": 164.245854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772740000, "open": 0.02037, "high": 0.02037, "low": 0.02034, "close": 0.02034, "volume": 95819.6, "quote_volume": 1951.424981, "trades": 18, "taker_buy_volume": 17616.0, "taker_buy_quote": 358.71642}, {"ts": 1773772800000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 5950.3, "quote_volume": 121.029102, "trades": 4, "taker_buy_volume": 5950.3, "taker_buy_quote": 121.029102}, {"ts": 1773772860000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 5500.3, "quote_volume": 112.026076, "trades": 4, "taker_buy_volume": 5500.3, "taker_buy_quote": 112.026076}, {"ts": 1773772920000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772980000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 38358.9, "quote_volume": 781.798215, "trades": 10, "taker_buy_volume": 28031.8, "taker_buy_quote": 571.386152}, {"ts": 1773773040000, "open": 0.0204, "high": 0.02044, "low": 0.0204, "close": 0.02042, "volume": 76532.8, "quote_volume": 1563.459065, "trades": 28, "taker_buy_volume": 52388.1, "taker_buy_quote": 1070.419234}, {"ts": 1773773100000, "open": 0.02042, "high": 0.02049, "low": 0.02041, "close": 0.02048, "volume": 95079.9, "quote_volume": 1944.605657, "trades": 37, "taker_buy_volume": 82929.9, "taker_buy_quote": 1696.441907}, {"ts": 1773773160000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 25480.6, "quote_volume": 522.166132, "trades": 13, "taker_buy_volume": 18084.7, "taker_buy_quote": 370.624141}, {"ts": 1773773220000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02048, "volume": 55121.0, "quote_volume": 1128.675724, "trades": 16, "taker_buy_volume": 30747.4, "taker_buy_quote": 629.723572}, {"ts": 1773773280000, "open": 0.02048, "high": 0.02048, "low": 0.02043, "close": 0.02046, "volume": 48922.6, "quote_volume": 1000.479909, "trades": 13, "taker_buy_volume": 13449.3, "taker_buy_quote": 275.147398}, {"ts": 1773773340000, "open": 0.02043, "high": 0.02046, "low": 0.02043, "close": 0.02045, "volume": 37199.5, "quote_volume": 760.440364, "trades": 11, "taker_buy_volume": 11238.6, "taker_buy_quote": 229.856634}, {"ts": 1773773400000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 5219.5, "quote_volume": 106.642761, "trades": 2, "taker_buy_volume": 418.8, "taker_buy_quote": 8.56446}, {"ts": 1773773460000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 4903.2, "quote_volume": 100.221408, "trades": 1, "taker_buy_volume": 4903.2, "taker_buy_quote": 100.221408}, {"ts": 1773773520000, "open": 0.02048, "high": 0.02048, "low": 0.02045, "close": 0.02047, "volume": 119349.3, "quote_volume": 2441.385777, "trades": 14, "taker_buy_volume": 6824.1, "taker_buy_quote": 139.696818}, {"ts": 1773773580000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 6075.0, "quote_volume": 124.35525, "trades": 1, "taker_buy_volume": 6075.0, "taker_buy_quote": 124.35525}, {"ts": 1773773640000, "open": 0.02048, "high": 0.0205, "low": 0.02046, "close": 0.02047, "volume": 76897.6, "quote_volume": 1575.016049, "trades": 17, "taker_buy_volume": 27089.5, "taker_buy_quote": 554.953023}, {"ts": 1773773700000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.02048, "volume": 14824.7, "quote_volume": 303.759843, "trades": 9, "taker_buy_volume": 6146.3, "taker_buy_quote": 125.981885}, {"ts": 1773773760000, "open": 0.02047, "high": 0.02047, "low": 0.02042, "close": 0.02042, "volume": 87445.8, "quote_volume": 1787.306969, "trades": 21, "taker_buy_volume": 7332.7, "taker_buy_quote": 149.949297}, {"ts": 1773773820000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 18185.6, "quote_volume": 371.559251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773880000, "open": 0.02044, "high": 0.02044, "low": 0.02039, "close": 0.0204, "volume": 177347.2, "quote_volume": 3619.843918, "trades": 56, "taker_buy_volume": 25616.9, "taker_buy_quote": 522.805129}, {"ts": 1773773940000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 6585.8, "quote_volume": 134.229348, "trades": 9, "taker_buy_volume": 537.4, "taker_buy_quote": 10.957586}, {"ts": 1773774000000, "open": 0.02037, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 16848.0, "quote_volume": 343.041972, "trades": 6, "taker_buy_volume": 6265.7, "taker_buy_quote": 127.569652}, {"ts": 1773774060000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 50294.6, "quote_volume": 1023.998056, "trades": 36, "taker_buy_volume": 12562.5, "taker_buy_quote": 255.7725}, {"ts": 1773774120000, "open": 0.02036, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 124730.4, "quote_volume": 2538.076808, "trades": 98, "taker_buy_volume": 29756.8, "taker_buy_quote": 605.586721}, {"ts": 1773774180000, "open": 0.02034, "high": 0.02037, "low": 0.02033, "close": 0.02034, "volume": 95094.0, "quote_volume": 1935.706966, "trades": 84, "taker_buy_volume": 51476.0, "taker_buy_quote": 1048.011331}, {"ts": 1773774240000, "open": 0.02036, "high": 0.02036, "low": 0.02032, "close": 0.02032, "volume": 169277.1, "quote_volume": 3441.042593, "trades": 68, "taker_buy_volume": 15999.0, "taker_buy_quote": 325.484829}, {"ts": 1773774300000, "open": 0.02034, "high": 0.02036, "low": 0.02032, "close": 0.02035, "volume": 265377.4, "quote_volume": 5397.422964, "trades": 80, "taker_buy_volume": 137190.7, "taker_buy_quote": 2791.160918}, {"ts": 1773774360000, "open": 0.02036, "high": 0.02038, "low": 0.02034, "close": 0.02038, "volume": 162744.5, "quote_volume": 3314.59642, "trades": 75, "taker_buy_volume": 124322.2, "taker_buy_quote": 2532.037425}, {"ts": 1773774420000, "open": 0.02036, "high": 0.02036, "low": 0.0203, "close": 0.0203, "volume": 151869.5, "quote_volume": 3085.086407, "trades": 43, "taker_buy_volume": 7345.5, "taker_buy_quote": 149.231439}, {"ts": 1773774480000, "open": 0.02031, "high": 0.02049, "low": 0.02031, "close": 0.02043, "volume": 520827.3, "quote_volume": 10624.699519, "trades": 126, "taker_buy_volume": 409678.2, "taker_buy_quote": 8355.80896}, {"ts": 1773774540000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 196046.0, "quote_volume": 4008.265698, "trades": 26, "taker_buy_volume": 78992.0, "taker_buy_quote": 1615.3864}, {"ts": 1773774600000, "open": 0.02045, "high": 0.02048, "low": 0.02042, "close": 0.02042, "volume": 91785.9, "quote_volume": 1877.187845, "trades": 17, "taker_buy_volume": 24688.8, "taker_buy_quote": 505.137635}, {"ts": 1773774660000, "open": 0.02043, "high": 0.02045, "low": 0.02041, "close": 0.02045, "volume": 188831.6, "quote_volume": 3857.832828, "trades": 11, "taker_buy_volume": 26131.3, "taker_buy_quote": 534.092223}, {"ts": 1773774720000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02044, "volume": 2731.5, "quote_volume": 55.79186, "trades": 2, "taker_buy_volume": 731.5, "taker_buy_quote": 14.95186}, {"ts": 1773774780000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 8353.1, "quote_volume": 170.653833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774840000, "open": 0.02044, "high": 0.02048, "low": 0.0204, "close": 0.0204, "volume": 196905.9, "quote_volume": 4024.773154, "trades": 42, "taker_buy_volume": 15592.6, "taker_buy_quote": 319.218575}, {"ts": 1773774900000, "open": 0.02039, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 15024.7, "quote_volume": 306.25788, "trades": 4, "taker_buy_volume": 264.7, "taker_buy_quote": 5.39988}, {"ts": 1773774960000, "open": 0.02039, "high": 0.02041, "low": 0.02038, "close": 0.02039, "volume": 71166.1, "quote_volume": 1451.010539, "trades": 17, "taker_buy_volume": 33890.3, "taker_buy_quote": 691.102467}, {"ts": 1773775020000, "open": 0.02039, "high": 0.02039, "low": 0.0203, "close": 0.02032, "volume": 649104.0, "quote_volume": 13209.724102, "trades": 109, "taker_buy_volume": 121745.8, "taker_buy_quote": 2476.39094}, {"ts": 1773775080000, "open": 0.02031, "high": 0.02032, "low": 0.02031, "close": 0.02031, "volume": 53166.2, "quote_volume": 1079.952328, "trades": 11, "taker_buy_volume": 3902.6, "taker_buy_quote": 79.300832}, {"ts": 1773775140000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 115045.6, "quote_volume": 2335.54718, "trades": 4, "taker_buy_volume": 108440.9, "taker_buy_quote": 2201.47177}, {"ts": 1773775200000, "open": 0.0203, "high": 0.02035, "low": 0.02029, "close": 0.02035, "volume": 132941.4, "quote_volume": 2699.792288, "trades": 20, "taker_buy_volume": 131378.8, "taker_buy_quote": 2668.081764}, {"ts": 1773775260000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 5606.0, "quote_volume": 114.039698, "trades": 10, "taker_buy_volume": 1783.0, "taker_buy_quote": 36.279878}, {"ts": 1773775320000, "open": 0.02034, "high": 0.02037, "low": 0.02034, "close": 0.02035, "volume": 51037.2, "quote_volume": 1039.018236, "trades": 48, "taker_buy_volume": 8753.0, "taker_buy_quote": 178.099516}, {"ts": 1773775380000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775440000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 13918.2, "quote_volume": 282.903974, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775500000, "open": 0.02035, "high": 0.02035, "low": 0.0203, "close": 0.0203, "volume": 8176.7, "quote_volume": 166.265368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775560000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775620000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775680000, "open": 0.02031, "high": 0.02031, "low": 0.02028, "close": 0.02028, "volume": 45531.4, "quote_volume": 924.235088, "trades": 13, "taker_buy_volume": 6075.0, "taker_buy_quote": 123.26175}, {"ts": 1773775740000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 3000.0, "quote_volume": 60.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775800000, "open": 0.02031, "high": 0.02031, "low": 0.02025, "close": 0.02025, "volume": 154918.3, "quote_volume": 3142.310189, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775860000, "open": 0.02027, "high": 0.02029, "low": 0.02026, "close": 0.02026, "volume": 69112.4, "quote_volume": 1401.195943, "trades": 16, "taker_buy_volume": 17835.0, "taker_buy_quote": 361.6899}, {"ts": 1773775920000, "open": 0.02028, "high": 0.02028, "low": 0.02025, "close": 0.02026, "volume": 24230.4, "quote_volume": 490.852628, "trades": 11, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.39}, {"ts": 1773775980000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 26772.0, "quote_volume": 542.2155, "trades": 38, "taker_buy_volume": 8250.0, "taker_buy_quote": 167.145}, {"ts": 1773776040000, "open": 0.02025, "high": 0.02025, "low": 0.0202, "close": 0.02023, "volume": 198571.0, "quote_volume": 4016.892366, "trades": 38, "taker_buy_volume": 19928.1, "taker_buy_quote": 403.194713}, {"ts": 1773776100000, "open": 0.02023, "high": 0.02036, "low": 0.02023, "close": 0.02031, "volume": 404547.3, "quote_volume": 8209.311345, "trades": 133, "taker_buy_volume": 229707.3, "taker_buy_quote": 4662.162182}, {"ts": 1773776160000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 18500.0, "quote_volume": 375.735, "trades": 2, "taker_buy_volume": 18500.0, "taker_buy_quote": 375.735}, {"ts": 1773776220000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 15322.7, "quote_volume": 311.05081, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776280000, "open": 0.02028, "high": 0.02028, "low": 0.02026, "close": 0.02026, "volume": 54514.1, "quote_volume": 1104.703077, "trades": 17, "taker_buy_volume": 296.0, "taker_buy_quote": 6.00288}, {"ts": 1773776340000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 63276.1, "quote_volume": 1280.283382, "trades": 14, "taker_buy_volume": 16104.2, "taker_buy_quote": 325.787966}, {"ts": 1773776400000, "open": 0.02025, "high": 0.02026, "low": 0.02021, "close": 0.02024, "volume": 78766.3, "quote_volume": 1593.442145, "trades": 27, "taker_buy_volume": 7993.4, "taker_buy_quote": 161.848347}, {"ts": 1773776460000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 5680.5, "quote_volume": 114.916515, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776520000, "open": 0.02023, "high": 0.02025, "low": 0.02022, "close": 0.02024, "volume": 86293.4, "quote_volume": 1746.452804, "trades": 82, "taker_buy_volume": 41060.0, "taker_buy_quote": 831.026277}, {"ts": 1773776580000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 9676.0, "quote_volume": 195.97501, "trades": 4, "taker_buy_volume": 9676.0, "taker_buy_quote": 195.97501}, {"ts": 1773776640000, "open": 0.02026, "high": 0.02027, "low": 0.02025, "close": 0.02025, "volume": 10729.1, "quote_volume": 217.35018, "trades": 4, "taker_buy_volume": 7808.8, "taker_buy_quote": 158.214105}, {"ts": 1773776700000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 11423.8, "quote_volume": 231.355691, "trades": 6, "taker_buy_volume": 9145.8, "taker_buy_quote": 185.226191}, {"ts": 1773776760000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 29182.4, "quote_volume": 591.13525, "trades": 7, "taker_buy_volume": 19165.0, "taker_buy_quote": 388.2829}, {"ts": 1773776820000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 6389.8, "quote_volume": 129.329552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776880000, "open": 0.02024, "high": 0.02024, "low": 0.02022, "close": 0.02022, "volume": 16032.7, "quote_volume": 324.44234, "trades": 5, "taker_buy_volume": 5891.3, "taker_buy_quote": 119.230459}, {"ts": 1773776940000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.02021, "volume": 237486.0, "quote_volume": 4799.524566, "trades": 97, "taker_buy_volume": 32748.6, "taker_buy_quote": 661.760866}, {"ts": 1773777000000, "open": 0.02021, "high": 0.02024, "low": 0.02021, "close": 0.02021, "volume": 58581.2, "quote_volume": 1184.767438, "trades": 17, "taker_buy_volume": 41576.0, "taker_buy_quote": 840.84751}, {"ts": 1773777060000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 42928.3, "quote_volume": 867.357885, "trades": 18, "taker_buy_volume": 14547.5, "taker_buy_quote": 294.004975}, {"ts": 1773777120000, "open": 0.02019, "high": 0.02019, "low": 0.02012, "close": 0.02012, "volume": 353383.2, "quote_volume": 7123.02793, "trades": 80, "taker_buy_volume": 64240.3, "taker_buy_quote": 1292.644332}, {"ts": 1773777180000, "open": 0.02012, "high": 0.02015, "low": 0.02012, "close": 0.02013, "volume": 62007.1, "quote_volume": 1248.255154, "trades": 11, "taker_buy_volume": 52184.0, "taker_buy_quote": 1050.516151}, {"ts": 1773777240000, "open": 0.02014, "high": 0.02015, "low": 0.02013, "close": 0.02014, "volume": 118739.8, "quote_volume": 2391.469308, "trades": 69, "taker_buy_volume": 57492.4, "taker_buy_quote": 1157.961566}, {"ts": 1773777300000, "open": 0.02014, "high": 0.02015, "low": 0.02011, "close": 0.02011, "volume": 131183.3, "quote_volume": 2642.233345, "trades": 64, "taker_buy_volume": 10733.0, "taker_buy_quote": 216.26271}, {"ts": 1773777360000, "open": 0.02012, "high": 0.02014, "low": 0.0201, "close": 0.02014, "volume": 48122.6, "quote_volume": 968.115799, "trades": 14, "taker_buy_volume": 25019.0, "taker_buy_quote": 503.59441}, {"ts": 1773777420000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 7352.0, "quote_volume": 148.098575, "trades": 4, "taker_buy_volume": 7352.0, "taker_buy_quote": 148.098575}, {"ts": 1773777480000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 44568.4, "quote_volume": 896.571235, "trades": 12, "taker_buy_volume": 18402.3, "taker_buy_quote": 370.239172}, {"ts": 1773777540000, "open": 0.02011, "high": 0.02014, "low": 0.02011, "close": 0.02013, "volume": 123641.5, "quote_volume": 2488.09255, "trades": 55, "taker_buy_volume": 95290.7, "taker_buy_quote": 1917.390946}, {"ts": 1773777600000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 12766.3, "quote_volume": 256.835175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777660000, "open": 0.02012, "high": 0.02015, "low": 0.02011, "close": 0.02011, "volume": 65607.0, "quote_volume": 1320.687092, "trades": 17, "taker_buy_volume": 42861.3, "taker_buy_quote": 862.982377}, {"ts": 1773777720000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 19175.9, "quote_volume": 385.672077, "trades": 5, "taker_buy_volume": 3047.0, "taker_buy_quote": 61.319898}, {"ts": 1773777780000, "open": 0.02012, "high": 0.02012, "low": 0.02009, "close": 0.02009, "volume": 36243.3, "quote_volume": 728.389089, "trades": 11, "taker_buy_volume": 3518.3, "taker_buy_quote": 70.788196}, {"ts": 1773777840000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 8900.9, "quote_volume": 178.90809, "trades": 2, "taker_buy_volume": 4981.0, "taker_buy_quote": 100.1181}, {"ts": 1773777900000, "open": 0.0201, "high": 0.0201, "low": 0.02006, "close": 0.02007, "volume": 53093.2, "quote_volume": 1065.98429, "trades": 10, "taker_buy_volume": 845.7, "taker_buy_quote": 16.981656}, {"ts": 1773777960000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 2910.9, "quote_volume": 58.454813, "trades": 3, "taker_buy_volume": 2910.9, "taker_buy_quote": 58.454813}, {"ts": 1773778020000, "open": 0.02005, "high": 0.02005, "low": 0.02001, "close": 0.02002, "volume": 250644.8, "quote_volume": 5019.659218, "trades": 64, "taker_buy_volume": 61283.1, "taker_buy_quote": 1226.693021}, {"ts": 1773778080000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 149892.9, "quote_volume": 2998.807257, "trades": 74, "taker_buy_volume": 33926.0, "taker_buy_quote": 679.126078}, {"ts": 1773778140000, "open": 0.02002, "high": 0.02004, "low": 0.01999, "close": 0.01999, "volume": 128764.2, "quote_volume": 2576.201352, "trades": 67, "taker_buy_volume": 36066.0, "taker_buy_quote": 722.263252}, {"ts": 1773778200000, "open": 0.02, "high": 0.02005, "low": 0.02, "close": 0.02005, "volume": 121962.4, "quote_volume": 2441.917948, "trades": 37, "taker_buy_volume": 79121.5, "taker_buy_quote": 1584.24313}, {"ts": 1773778260000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 4993.6, "quote_volume": 100.068558, "trades": 2, "taker_buy_volume": 4675.0, "taker_buy_quote": 93.687}, {"ts": 1773778320000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 7527.2, "quote_volume": 150.845088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778380000, "open": 0.02004, "high": 0.02004, "low": 0.02, "close": 0.02004, "volume": 92112.5, "quote_volume": 1844.022623, "trades": 73, "taker_buy_volume": 46172.7, "taker_buy_quote": 924.394506}, {"ts": 1773778440000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02005, "volume": 11751.7, "quote_volume": 235.55343, "trades": 9, "taker_buy_volume": 10895.7, "taker_buy_quote": 218.39063}, {"ts": 1773778500000, "open": 0.02005, "high": 0.02006, "low": 0.02004, "close": 0.02005, "volume": 15530.5, "quote_volume": 311.41453, "trades": 11, "taker_buy_volume": 13380.5, "taker_buy_quote": 268.32853}, {"ts": 1773778560000, "open": 0.02006, "high": 0.02009, "low": 0.02006, "close": 0.02006, "volume": 47467.0, "quote_volume": 952.72539, "trades": 31, "taker_buy_volume": 14452.0, "taker_buy_quote": 290.07746}, {"ts": 1773778620000, "open": 0.02008, "high": 0.02008, "low": 0.02004, "close": 0.02005, "volume": 57402.5, "quote_volume": 1151.65155, "trades": 45, "taker_buy_volume": 7494.2, "taker_buy_quote": 150.394292}, {"ts": 1773778680000, "open": 0.02002, "high": 0.02004, "low": 0.02001, "close": 0.02002, "volume": 141972.9, "quote_volume": 2842.827138, "trades": 37, "taker_buy_volume": 62333.1, "taker_buy_quote": 1248.266294}, {"ts": 1773778740000, "open": 0.02002, "high": 0.02007, "low": 0.02002, "close": 0.02006, "volume": 181690.8, "quote_volume": 3640.569974, "trades": 52, "taker_buy_volume": 127791.2, "taker_buy_quote": 2560.710118}, {"ts": 1773778800000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 70290.1, "quote_volume": 1410.019406, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778860000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 35772.3, "quote_volume": 717.725515, "trades": 25, "taker_buy_volume": 24545.0, "taker_buy_quote": 492.61815}, {"ts": 1773778920000, "open": 0.02007, "high": 0.02007, "low": 0.02004, "close": 0.02005, "volume": 89846.4, "quote_volume": 1801.64081, "trades": 69, "taker_buy_volume": 43108.0, "taker_buy_quote": 864.79225}, {"ts": 1773778980000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 41453.1, "quote_volume": 831.809616, "trades": 52, "taker_buy_volume": 41453.1, "taker_buy_quote": 831.809616}, {"ts": 1773779040000, "open": 0.02007, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 66121.0, "quote_volume": 1326.8546, "trades": 76, "taker_buy_volume": 38125.0, "taker_buy_quote": 765.19409}, {"ts": 1773779100000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 3798.7, "quote_volume": 76.277896, "trades": 4, "taker_buy_volume": 3798.7, "taker_buy_quote": 76.277896}, {"ts": 1773779160000, "open": 0.02007, "high": 0.02012, "low": 0.02007, "close": 0.02011, "volume": 142460.2, "quote_volume": 2861.737399, "trades": 60, "taker_buy_volume": 130310.2, "taker_buy_quote": 2617.765399}, {"ts": 1773779220000, "open": 0.02009, "high": 0.02012, "low": 0.02009, "close": 0.02011, "volume": 38320.2, "quote_volume": 770.462499, "trades": 47, "taker_buy_volume": 36713.0, "taker_buy_quote": 738.173851}, {"ts": 1773779280000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 14110.1, "quote_volume": 283.748682, "trades": 17, "taker_buy_volume": 13816.0, "taker_buy_quote": 277.837272}, {"ts": 1773779340000, "open": 0.02011, "high": 0.02015, "low": 0.02011, "close": 0.02015, "volume": 57371.0, "quote_volume": 1154.465868, "trades": 37, "taker_buy_volume": 57371.0, "taker_buy_quote": 1154.465868}, {"ts": 1773779400000, "open": 0.02014, "high": 0.02016, "low": 0.02013, "close": 0.02016, "volume": 11578.8, "quote_volume": 233.200434, "trades": 8, "taker_buy_volume": 6954.0, "taker_buy_quote": 140.10321}, {"ts": 1773779460000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779520000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779580000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 22557.9, "quote_volume": 453.716951, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779640000, "open": 0.02014, "high": 0.02018, "low": 0.02013, "close": 0.02013, "volume": 156762.7, "quote_volume": 3157.502367, "trades": 28, "taker_buy_volume": 33864.1, "taker_buy_quote": 682.394334}, {"ts": 1773779700000, "open": 0.02012, "high": 0.02016, "low": 0.02012, "close": 0.02015, "volume": 18780.5, "quote_volume": 378.253232, "trades": 14, "taker_buy_volume": 14261.8, "taker_buy_quote": 287.296504}, {"ts": 1773779760000, "open": 0.02016, "high": 0.0202, "low": 0.02014, "close": 0.0202, "volume": 190754.1, "quote_volume": 3849.212761, "trades": 47, "taker_buy_volume": 161391.1, "taker_buy_quote": 3257.841941}, {"ts": 1773779820000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 358.2, "quote_volume": 7.228476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779880000, "open": 0.02018, "high": 0.02019, "low": 0.02016, "close": 0.02019, "volume": 12071.0, "quote_volume": 243.588054, "trades": 16, "taker_buy_volume": 8830.0, "taker_buy_quote": 178.193114}, {"ts": 1773779940000, "open": 0.02019, "high": 0.02022, "low": 0.02019, "close": 0.02022, "volume": 5052.2, "quote_volume": 102.090414, "trades": 7, "taker_buy_volume": 3527.0, "taker_buy_quote": 71.296626}, {"ts": 1773780000000, "open": 0.0202, "high": 0.02024, "low": 0.0202, "close": 0.02022, "volume": 18881.3, "quote_volume": 381.731891, "trades": 15, "taker_buy_volume": 8730.0, "taker_buy_quote": 176.569401}, {"ts": 1773780060000, "open": 0.02023, "high": 0.02026, "low": 0.02023, "close": 0.02026, "volume": 53724.7, "quote_volume": 1088.194401, "trades": 24, "taker_buy_volume": 39148.0, "taker_buy_quote": 792.89324}, {"ts": 1773780120000, "open": 0.02026, "high": 0.02028, "low": 0.02026, "close": 0.02027, "volume": 18638.3, "quote_volume": 377.677141, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780180000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 3451.0, "quote_volume": 70.02079, "trades": 3, "taker_buy_volume": 3451.0, "taker_buy_quote": 70.02079}, {"ts": 1773780240000, "open": 0.0203, "high": 0.02035, "low": 0.0203, "close": 0.02034, "volume": 72627.4, "quote_volume": 1476.504586, "trades": 31, "taker_buy_volume": 50159.2, "taker_buy_quote": 1019.657041}, {"ts": 1773780300000, "open": 0.02035, "high": 0.02035, "low": 0.02031, "close": 0.02035, "volume": 43419.0, "quote_volume": 882.965797, "trades": 17, "taker_buy_volume": 1968.0, "taker_buy_quote": 40.0488}, {"ts": 1773780360000, "open": 0.02034, "high": 0.02034, "low": 0.02031, "close": 0.02034, "volume": 66975.1, "quote_volume": 1361.511299, "trades": 31, "taker_buy_volume": 1970.0, "taker_buy_quote": 40.0501}, {"ts": 1773780420000, "open": 0.02035, "high": 0.02039, "low": 0.02034, "close": 0.02037, "volume": 73188.3, "quote_volume": 1490.176726, "trades": 23, "taker_buy_volume": 22763.0, "taker_buy_quote": 463.8049}, {"ts": 1773780480000, "open": 0.0204, "high": 0.0204, "low": 0.02033, "close": 0.02033, "volume": 29935.9, "quote_volume": 609.444041, "trades": 14, "taker_buy_volume": 385.1, "taker_buy_quote": 7.85604}, {"ts": 1773780540000, "open": 0.02034, "high": 0.02038, "low": 0.02034, "close": 0.02038, "volume": 32913.2, "quote_volume": 669.905206, "trades": 7, "taker_buy_volume": 16029.4, "taker_buy_quote": 326.319876}, {"ts": 1773780600000, "open": 0.02041, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 28990.1, "quote_volume": 591.883731, "trades": 13, "taker_buy_volume": 27056.1, "taker_buy_quote": 552.410791}, {"ts": 1773780660000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 12500.1, "quote_volume": 255.337744, "trades": 11, "taker_buy_volume": 10425.8, "taker_buy_quote": 212.980538}, {"ts": 1773780720000, "open": 0.0204, "high": 0.02044, "low": 0.0204, "close": 0.02044, "volume": 20518.0, "quote_volume": 418.821349, "trades": 8, "taker_buy_volume": 13654.9, "taker_buy_quote": 278.814109}, {"ts": 1773780780000, "open": 0.02044, "high": 0.02044, "low": 0.02039, "close": 0.02039, "volume": 19778.8, "quote_volume": 403.647825, "trades": 10, "taker_buy_volume": 7389.3, "taker_buy_quote": 150.96592}, {"ts": 1773780840000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 10794.0, "quote_volume": 219.814883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780900000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780960000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 5742.4, "quote_volume": 116.915264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781020000, "open": 0.02036, "high": 0.02036, "low": 0.02033, "close": 0.02033, "volume": 138322.8, "quote_volume": 2816.104788, "trades": 5, "taker_buy_volume": 15896.0, "taker_buy_quote": 323.64256}, {"ts": 1773781080000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 11258.7, "quote_volume": 228.889371, "trades": 2, "taker_buy_volume": 5183.7, "taker_buy_quote": 105.384621}, {"ts": 1773781140000, "open": 0.02033, "high": 0.02034, "low": 0.02033, "close": 0.02034, "volume": 56825.7, "quote_volume": 1155.313743, "trades": 6, "taker_buy_volume": 20637.3, "taker_buy_quote": 419.603571}, {"ts": 1773781200000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 26601.9, "quote_volume": 540.816627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781260000, "open": 0.02032, "high": 0.02034, "low": 0.02031, "close": 0.02031, "volume": 36831.3, "quote_volume": 748.910879, "trades": 11, "taker_buy_volume": 30466.5, "taker_buy_quote": 619.475993}, {"ts": 1773781320000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 5678.0, "quote_volume": 115.37696, "trades": 1, "taker_buy_volume": 5678.0, "taker_buy_quote": 115.37696}, {"ts": 1773781380000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 7682.0, "quote_volume": 155.956013, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781440000, "open": 0.02029, "high": 0.02035, "low": 0.02029, "close": 0.02035, "volume": 138384.9, "quote_volume": 2811.490251, "trades": 31, "taker_buy_volume": 105173.7, "taker_buy_quote": 2136.898449}, {"ts": 1773781500000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 23513.5, "quote_volume": 478.26459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781560000, "open": 0.02032, "high": 0.02038, "low": 0.02032, "close": 0.02038, "volume": 2795.7, "quote_volume": 56.867634, "trades": 4, "taker_buy_volume": 2026.0, "taker_buy_quote": 41.22733}, {"ts": 1773781620000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 34881.0, "quote_volume": 710.17716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781680000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 25736.3, "quote_volume": 523.672955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781740000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 388.0, "quote_volume": 7.90356, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 7.90356}, {"ts": 1773781800000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781860000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 854.8, "quote_volume": 17.403728, "trades": 1, "taker_buy_volume": 854.8, "taker_buy_quote": 17.403728}, {"ts": 1773781920000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 32634.3, "quote_volume": 664.697476, "trades": 7, "taker_buy_volume": 32634.3, "taker_buy_quote": 664.697476}, {"ts": 1773781980000, "open": 0.02038, "high": 0.02038, "low": 0.02035, "close": 0.02035, "volume": 10538.2, "quote_volume": 214.676485, "trades": 5, "taker_buy_volume": 7470.5, "taker_buy_quote": 152.24879}, {"ts": 1773782040000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 437.3, "quote_volume": 8.899055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782100000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782160000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 2395.0, "quote_volume": 48.7622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782220000, "open": 0.02038, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 24320.7, "quote_volume": 495.834243, "trades": 9, "taker_buy_volume": 2736.5, "taker_buy_quote": 55.76987}, {"ts": 1773782280000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 11706.6, "quote_volume": 239.048772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782340000, "open": 0.02041, "high": 0.02044, "low": 0.02041, "close": 0.02043, "volume": 99926.9, "quote_volume": 2040.797414, "trades": 16, "taker_buy_volume": 64712.3, "taker_buy_quote": 1321.824428}, {"ts": 1773782400000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 6887.5, "quote_volume": 140.553875, "trades": 2, "taker_buy_volume": 4887.5, "taker_buy_quote": 99.753875}, {"ts": 1773782460000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 23574.3, "quote_volume": 481.151463, "trades": 10, "taker_buy_volume": 2635.0, "taker_buy_quote": 53.78035}, {"ts": 1773782520000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 14706.4, "quote_volume": 299.863496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782580000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1000.0, "quote_volume": 20.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782640000, "open": 0.02041, "high": 0.02043, "low": 0.02041, "close": 0.02043, "volume": 6696.7, "quote_volume": 136.793004, "trades": 3, "taker_buy_volume": 6696.7, "taker_buy_quote": 136.793004}, {"ts": 1773782700000, "open": 0.02044, "high": 0.02049, "low": 0.02044, "close": 0.02048, "volume": 57056.5, "quote_volume": 1167.230841, "trades": 28, "taker_buy_volume": 50491.3, "taker_buy_quote": 1032.790251}, {"ts": 1773782760000, "open": 0.02045, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 17006.7, "quote_volume": 347.634045, "trades": 12, "taker_buy_volume": 245.7, "taker_buy_quote": 5.024565}, {"ts": 1773782820000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 120244.1, "quote_volume": 2461.25171, "trades": 31, "taker_buy_volume": 22391.0, "taker_buy_quote": 458.25055}, {"ts": 1773782880000, "open": 0.02045, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 22827.3, "quote_volume": 466.88514, "trades": 39, "taker_buy_volume": 17801.0, "taker_buy_quote": 364.08026}, {"ts": 1773782940000, "open": 0.02048, "high": 0.02051, "low": 0.02047, "close": 0.02051, "volume": 115013.7, "quote_volume": 2357.486111, "trades": 44, "taker_buy_volume": 82579.1, "taker_buy_quote": 1693.163719}, {"ts": 1773783000000, "open": 0.02052, "high": 0.02052, "low": 0.02048, "close": 0.02048, "volume": 19707.9, "quote_volume": 403.898132, "trades": 5, "taker_buy_volume": 732.0, "taker_buy_quote": 15.02064}, {"ts": 1773783060000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 9486.4, "quote_volume": 194.186608, "trades": 2, "taker_buy_volume": 635.0, "taker_buy_quote": 12.99845}, {"ts": 1773783120000, "open": 0.02046, "high": 0.02046, "low": 0.02041, "close": 0.02043, "volume": 41214.5, "quote_volume": 842.025117, "trades": 24, "taker_buy_volume": 16576.0, "taker_buy_quote": 338.40446}, {"ts": 1773783180000, "open": 0.02044, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 23991.3, "quote_volume": 490.382232, "trades": 10, "taker_buy_volume": 18015.7, "taker_buy_quote": 368.240968}, {"ts": 1773783240000, "open": 0.02049, "high": 0.0205, "low": 0.02047, "close": 0.02047, "volume": 49535.8, "quote_volume": 1014.482415, "trades": 9, "taker_buy_volume": 11416.3, "taker_buy_quote": 233.910039}, {"ts": 1773783300000, "open": 0.02048, "high": 0.02049, "low": 0.02048, "close": 0.02049, "volume": 7992.8, "quote_volume": 163.720998, "trades": 9, "taker_buy_volume": 5147.4, "taker_buy_quote": 105.418752}, {"ts": 1773783360000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 1724.4, "quote_volume": 35.315712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783420000, "open": 0.02048, "high": 0.02051, "low": 0.02048, "close": 0.02049, "volume": 59599.1, "quote_volume": 1221.560267, "trades": 10, "taker_buy_volume": 59599.1, "taker_buy_quote": 1221.560267}, {"ts": 1773783480000, "open": 0.02051, "high": 0.02052, "low": 0.0205, "close": 0.02051, "volume": 23335.0, "quote_volume": 478.670912, "trades": 7, "taker_buy_volume": 8466.7, "taker_buy_quote": 173.652017}, {"ts": 1773783540000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 8119.5, "quote_volume": 166.44975, "trades": 2, "taker_buy_volume": 814.5, "taker_buy_quote": 16.69725}, {"ts": 1773783600000, "open": 0.02048, "high": 0.02049, "low": 0.02048, "close": 0.02049, "volume": 13869.3, "quote_volume": 284.09351, "trades": 3, "taker_buy_volume": 5024.6, "taker_buy_quote": 102.954054}, {"ts": 1773783660000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 22227.8, "quote_volume": 455.435366, "trades": 6, "taker_buy_volume": 4388.9, "taker_buy_quote": 89.928561}, {"ts": 1773783720000, "open": 0.02048, "high": 0.02055, "low": 0.02048, "close": 0.02053, "volume": 55344.6, "quote_volume": 1135.515889, "trades": 31, "taker_buy_volume": 33310.3, "taker_buy_quote": 683.15385}, {"ts": 1773783780000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 18325.0, "quote_volume": 376.407022, "trades": 4, "taker_buy_volume": 576.1, "taker_buy_quote": 11.844616}, {"ts": 1773783840000, "open": 0.02053, "high": 0.0206, "low": 0.02053, "close": 0.0206, "volume": 153216.7, "quote_volume": 3148.468644, "trades": 54, "taker_buy_volume": 108445.1, "taker_buy_quote": 2228.608195}, {"ts": 1773783900000, "open": 0.0206, "high": 0.02067, "low": 0.02059, "close": 0.02066, "volume": 380860.9, "quote_volume": 7854.476062, "trades": 120, "taker_buy_volume": 242724.8, "taker_buy_quote": 5007.819535}, {"ts": 1773783960000, "open": 0.02068, "high": 0.02076, "low": 0.02068, "close": 0.02076, "volume": 326540.7, "quote_volume": 6769.026837, "trades": 133, "taker_buy_volume": 289157.7, "taker_buy_quote": 5994.559499}, {"ts": 1773784020000, "open": 0.02073, "high": 0.02104, "low": 0.02069, "close": 0.02081, "volume": 1652768.9, "quote_volume": 34425.568008, "trades": 510, "taker_buy_volume": 811661.7, "taker_buy_quote": 16910.122706}, {"ts": 1773784080000, "open": 0.02081, "high": 0.02081, "low": 0.02051, "close": 0.02054, "volume": 347996.5, "quote_volume": 7181.469861, "trades": 185, "taker_buy_volume": 65945.0, "taker_buy_quote": 1364.420056}, {"ts": 1773784140000, "open": 0.02054, "high": 0.02054, "low": 0.02051, "close": 0.02051, "volume": 54519.7, "quote_volume": 1118.835237, "trades": 23, "taker_buy_volume": 2999.0, "taker_buy_quote": 61.59946}, {"ts": 1773784200000, "open": 0.02051, "high": 0.02055, "low": 0.0205, "close": 0.02055, "volume": 149864.3, "quote_volume": 3076.569245, "trades": 36, "taker_buy_volume": 89531.0, "taker_buy_quote": 1839.051351}, {"ts": 1773784260000, "open": 0.02055, "high": 0.02061, "low": 0.02055, "close": 0.0206, "volume": 63060.4, "quote_volume": 1298.715962, "trades": 25, "taker_buy_volume": 60935.6, "taker_buy_quote": 1255.051322}, {"ts": 1773784320000, "open": 0.02059, "high": 0.02059, "low": 0.02057, "close": 0.02057, "volume": 17166.3, "quote_volume": 353.247679, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784380000, "open": 0.02057, "high": 0.02057, "low": 0.02054, "close": 0.02054, "volume": 5733.5, "quote_volume": 117.827791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784440000, "open": 0.02054, "high": 0.02055, "low": 0.02053, "close": 0.02053, "volume": 10538.7, "quote_volume": 216.549078, "trades": 11, "taker_buy_volume": 8687.1, "taker_buy_quote": 178.519905}, {"ts": 1773784500000, "open": 0.02053, "high": 0.02053, "low": 0.0205, "close": 0.0205, "volume": 110749.5, "quote_volume": 2271.940783, "trades": 17, "taker_buy_volume": 5399.3, "taker_buy_quote": 110.794533}, {"ts": 1773784560000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02051, "volume": 43620.0, "quote_volume": 894.772992, "trades": 23, "taker_buy_volume": 7929.0, "taker_buy_quote": 162.70308}, {"ts": 1773784620000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 43475.1, "quote_volume": 891.412492, "trades": 29, "taker_buy_volume": 17294.2, "taker_buy_quote": 354.704042}, {"ts": 1773784680000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 15591.5, "quote_volume": 319.469835, "trades": 11, "taker_buy_volume": 5834.0, "taker_buy_quote": 119.53866}, {"ts": 1773784740000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 723.0, "quote_volume": 14.81427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784800000, "open": 0.0205, "high": 0.02051, "low": 0.02048, "close": 0.0205, "volume": 24546.8, "quote_volume": 502.953137, "trades": 10, "taker_buy_volume": 20904.9, "taker_buy_quote": 428.325286}, {"ts": 1773784860000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 1582.3, "quote_volume": 32.420418, "trades": 5, "taker_buy_volume": 500.2, "taker_buy_quote": 10.2541}, {"ts": 1773784920000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 32669.3, "quote_volume": 668.776291, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784980000, "open": 0.02046, "high": 0.0205, "low": 0.02046, "close": 0.0205, "volume": 17177.1, "quote_volume": 352.095375, "trades": 4, "taker_buy_volume": 16850.4, "taker_buy_quote": 345.411093}, {"ts": 1773785040000, "open": 0.02049, "high": 0.02049, "low": 0.02046, "close": 0.02046, "volume": 3318.9, "quote_volume": 67.974234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785100000, "open": 0.02048, "high": 0.02055, "low": 0.02048, "close": 0.02054, "volume": 76575.0, "quote_volume": 1571.254925, "trades": 21, "taker_buy_volume": 71143.6, "taker_buy_quote": 1460.019853}, {"ts": 1773785160000, "open": 0.02051, "high": 0.02055, "low": 0.02051, "close": 0.02055, "volume": 3502.7, "quote_volume": 71.949853, "trades": 2, "taker_buy_volume": 2736.9, "taker_buy_quote": 56.243295}, {"ts": 1773785220000, "open": 0.02048, "high": 0.02053, "low": 0.02048, "close": 0.0205, "volume": 59113.3, "quote_volume": 1212.496634, "trades": 17, "taker_buy_volume": 39388.4, "taker_buy_quote": 808.026948}, {"ts": 1773785280000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 3773.0, "quote_volume": 77.38423, "trades": 2, "taker_buy_volume": 3773.0, "taker_buy_quote": 77.38423}, {"ts": 1773785340000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 10704.0, "quote_volume": 219.266898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785400000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785460000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785520000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02045, "volume": 60055.7, "quote_volume": 1227.984048, "trades": 23, "taker_buy_volume": 25775.3, "taker_buy_quote": 527.110568}, {"ts": 1773785580000, "open": 0.02046, "high": 0.02046, "low": 0.02042, "close": 0.02042, "volume": 57619.5, "quote_volume": 1177.01891, "trades": 13, "taker_buy_volume": 752.5, "taker_buy_quote": 15.39615}, {"ts": 1773785640000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785700000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 6241.8, "quote_volume": 127.511556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785760000, "open": 0.02042, "high": 0.02042, "low": 0.02037, "close": 0.02039, "volume": 213527.7, "quote_volume": 4357.232084, "trades": 40, "taker_buy_volume": 23633.7, "taker_buy_quote": 481.958066}, {"ts": 1773785820000, "open": 0.0204, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 16619.0, "quote_volume": 339.094462, "trades": 7, "taker_buy_volume": 14657.6, "taker_buy_quote": 299.101516}, {"ts": 1773785880000, "open": 0.02041, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 34356.2, "quote_volume": 701.020081, "trades": 16, "taker_buy_volume": 14715.9, "taker_buy_quote": 300.426768}, {"ts": 1773785940000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 37045.7, "quote_volume": 755.375701, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786000000, "open": 0.02039, "high": 0.02041, "low": 0.02038, "close": 0.02039, "volume": 52841.9, "quote_volume": 1077.630351, "trades": 23, "taker_buy_volume": 24814.1, "taker_buy_quote": 506.150739}, {"ts": 1773786060000, "open": 0.02039, "high": 0.02039, "low": 0.02032, "close": 0.02035, "volume": 565221.3, "quote_volume": 11502.111748, "trades": 145, "taker_buy_volume": 124753.7, "taker_buy_quote": 2538.510381}, {"ts": 1773786120000, "open": 0.02034, "high": 0.02036, "low": 0.02033, "close": 0.02036, "volume": 51138.5, "quote_volume": 1040.457207, "trades": 23, "taker_buy_volume": 30657.4, "taker_buy_quote": 624.016806}, {"ts": 1773786180000, "open": 0.02034, "high": 0.02034, "low": 0.02029, "close": 0.02031, "volume": 196006.8, "quote_volume": 3980.988358, "trades": 52, "taker_buy_volume": 38851.3, "taker_buy_quote": 789.822006}, {"ts": 1773786240000, "open": 0.02032, "high": 0.02032, "low": 0.02031, "close": 0.02031, "volume": 6502.1, "quote_volume": 132.100089, "trades": 4, "taker_buy_volume": 4243.8, "taker_buy_quote": 86.234016}, {"ts": 1773786300000, "open": 0.02031, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 31866.3, "quote_volume": 646.988876, "trades": 18, "taker_buy_volume": 22684.3, "taker_buy_quote": 460.640186}, {"ts": 1773786360000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02033, "volume": 15985.9, "quote_volume": 324.882331, "trades": 13, "taker_buy_volume": 15985.9, "taker_buy_quote": 324.882331}, {"ts": 1773786420000, "open": 0.0203, "high": 0.02032, "low": 0.02028, "close": 0.02029, "volume": 32166.4, "quote_volume": 652.989855, "trades": 15, "taker_buy_volume": 29431.8, "taker_buy_quote": 597.477475}, {"ts": 1773786480000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02028, "volume": 48594.6, "quote_volume": 985.32686, "trades": 20, "taker_buy_volume": 31431.8, "taker_buy_quote": 637.436904}, {"ts": 1773786540000, "open": 0.02028, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 14715.9, "quote_volume": 298.560973, "trades": 7, "taker_buy_volume": 14715.9, "taker_buy_quote": 298.560973}, {"ts": 1773786600000, "open": 0.02029, "high": 0.02034, "low": 0.02029, "close": 0.02034, "volume": 41320.6, "quote_volume": 838.931974, "trades": 10, "taker_buy_volume": 30520.6, "taker_buy_quote": 619.745974}, {"ts": 1773786660000, "open": 0.02031, "high": 0.02032, "low": 0.0203, "close": 0.02031, "volume": 29845.0, "quote_volume": 606.12255, "trades": 15, "taker_buy_volume": 29431.8, "taker_buy_quote": 597.730458}, {"ts": 1773786720000, "open": 0.02031, "high": 0.02032, "low": 0.0203, "close": 0.02031, "volume": 46199.7, "quote_volume": 938.156866, "trades": 23, "taker_buy_volume": 46199.7, "taker_buy_quote": 938.156866}, {"ts": 1773786780000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 837.1, "quote_volume": 16.99313, "trades": 2, "taker_buy_volume": 837.1, "taker_buy_quote": 16.99313}, {"ts": 1773786840000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 18914.5, "quote_volume": 383.922364, "trades": 8, "taker_buy_volume": 18914.5, "taker_buy_quote": 383.922364}, {"ts": 1773786900000, "open": 0.02029, "high": 0.0203, "low": 0.02028, "close": 0.02029, "volume": 53928.4, "quote_volume": 1094.405485, "trades": 16, "taker_buy_volume": 38203.8, "taker_buy_quote": 775.342017}, {"ts": 1773786960000, "open": 0.02028, "high": 0.02029, "low": 0.02026, "close": 0.02027, "volume": 20841.9, "quote_volume": 422.577985, "trades": 7, "taker_buy_volume": 20080.3, "taker_buy_quote": 407.132737}, {"ts": 1773787020000, "open": 0.02025, "high": 0.02026, "low": 0.02023, "close": 0.02023, "volume": 58392.2, "quote_volume": 1182.026092, "trades": 29, "taker_buy_volume": 37691.8, "taker_buy_quote": 763.132996}, {"ts": 1773787080000, "open": 0.02022, "high": 0.02024, "low": 0.02021, "close": 0.02024, "volume": 22762.3, "quote_volume": 460.422625, "trades": 15, "taker_buy_volume": 12106.2, "taker_buy_quote": 244.905381}, {"ts": 1773787140000, "open": 0.02024, "high": 0.0203, "low": 0.02024, "close": 0.0203, "volume": 70112.0, "quote_volume": 1420.318907, "trades": 22, "taker_buy_volume": 54115.2, "taker_buy_quote": 1095.870575}, {"ts": 1773787200000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 48159.0, "quote_volume": 977.759538, "trades": 23, "taker_buy_volume": 20452.0, "taker_buy_quote": 415.371787}, {"ts": 1773787260000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 592.2, "quote_volume": 12.033504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787320000, "open": 0.02034, "high": 0.02037, "low": 0.02034, "close": 0.02037, "volume": 23068.9, "quote_volume": 469.746301, "trades": 16, "taker_buy_volume": 19339.7, "taker_buy_quote": 393.857081}, {"ts": 1773787380000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 15774.8, "quote_volume": 321.308247, "trades": 9, "taker_buy_volume": 15774.8, "taker_buy_quote": 321.308247}, {"ts": 1773787440000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 72077.6, "quote_volume": 1468.599416, "trades": 15, "taker_buy_volume": 70116.2, "taker_buy_quote": 1428.60647}, {"ts": 1773787500000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02038, "volume": 7642.4, "quote_volume": 155.772278, "trades": 6, "taker_buy_volume": 4058.5, "taker_buy_quote": 82.72336}, {"ts": 1773787560000, "open": 0.02038, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 34233.7, "quote_volume": 697.999124, "trades": 8, "taker_buy_volume": 32033.7, "taker_buy_quote": 653.141124}, {"ts": 1773787620000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 33509.1, "quote_volume": 684.590913, "trades": 4, "taker_buy_volume": 33509.1, "taker_buy_quote": 684.590913}, {"ts": 1773787680000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787740000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1808.8, "quote_volume": 36.935696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787800000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787860000, "open": 0.02042, "high": 0.02046, "low": 0.02042, "close": 0.02046, "volume": 40128.2, "quote_volume": 820.139576, "trades": 12, "taker_buy_volume": 40128.2, "taker_buy_quote": 820.139576}, {"ts": 1773787920000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 4852.0, "quote_volume": 99.05759, "trades": 3, "taker_buy_volume": 4320.0, "taker_buy_quote": 88.19415}, {"ts": 1773787980000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788040000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788100000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788160000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 6927.4, "quote_volume": 141.486282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788220000, "open": 0.02042, "high": 0.02044, "low": 0.02041, "close": 0.02042, "volume": 27027.2, "quote_volume": 551.904006, "trades": 14, "taker_buy_volume": 25002.2, "taker_buy_quote": 510.573756}, {"ts": 1773788280000, "open": 0.02041, "high": 0.02045, "low": 0.02041, "close": 0.02045, "volume": 14211.6, "quote_volume": 290.300691, "trades": 5, "taker_buy_volume": 14211.6, "taker_buy_quote": 290.300691}, {"ts": 1773788340000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 410.9, "quote_volume": 8.402905, "trades": 1, "taker_buy_volume": 410.9, "taker_buy_quote": 8.402905}, {"ts": 1773788400000, "open": 0.02045, "high": 0.02051, "low": 0.02045, "close": 0.02049, "volume": 28380.6, "quote_volume": 581.512604, "trades": 15, "taker_buy_volume": 14837.0, "taker_buy_quote": 303.951286}, {"ts": 1773788460000, "open": 0.02049, "high": 0.0205, "low": 0.02043, "close": 0.02044, "volume": 137513.9, "quote_volume": 2813.791761, "trades": 44, "taker_buy_volume": 79680.8, "taker_buy_quote": 1631.060888}, {"ts": 1773788520000, "open": 0.02044, "high": 0.02044, "low": 0.02039, "close": 0.0204, "volume": 22912.0, "quote_volume": 467.643144, "trades": 12, "taker_buy_volume": 7881.9, "taker_buy_quote": 160.951557}, {"ts": 1773788580000, "open": 0.02038, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 21912.9, "quote_volume": 446.646056, "trades": 11, "taker_buy_volume": 15352.0, "taker_buy_quote": 312.934914}, {"ts": 1773788640000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 14715.9, "quote_volume": 300.409798, "trades": 8, "taker_buy_volume": 14715.9, "taker_buy_quote": 300.409798}, {"ts": 1773788700000, "open": 0.02042, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 20606.5, "quote_volume": 420.845548, "trades": 11, "taker_buy_volume": 14715.9, "taker_buy_quote": 300.591837}, {"ts": 1773788760000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788820000, "open": 0.02041, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 5442.6, "quote_volume": 111.080513, "trades": 4, "taker_buy_volume": 746.2, "taker_buy_quote": 15.237404}, {"ts": 1773788880000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1526.5, "quote_volume": 31.17113, "trades": 2, "taker_buy_volume": 1526.5, "taker_buy_quote": 31.17113}, {"ts": 1773788940000, "open": 0.0204, "high": 0.02044, "low": 0.02038, "close": 0.02044, "volume": 38466.6, "quote_volume": 785.653527, "trades": 13, "taker_buy_volume": 32548.2, "taker_buy_quote": 665.007219}, {"ts": 1773789000000, "open": 0.02044, "high": 0.02046, "low": 0.02042, "close": 0.02046, "volume": 193321.7, "quote_volume": 3951.905025, "trades": 71, "taker_buy_volume": 166238.7, "taker_buy_quote": 3398.426636}, {"ts": 1773789060000, "open": 0.02044, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 140279.3, "quote_volume": 2868.896469, "trades": 63, "taker_buy_volume": 127174.0, "taker_buy_quote": 2600.985056}, {"ts": 1773789120000, "open": 0.02045, "high": 0.02046, "low": 0.02043, "close": 0.02045, "volume": 89570.3, "quote_volume": 1830.872754, "trades": 37, "taker_buy_volume": 83442.3, "taker_buy_quote": 1705.653202}, {"ts": 1773789180000, "open": 0.02043, "high": 0.02045, "low": 0.02042, "close": 0.02043, "volume": 20607.9, "quote_volume": 421.274213, "trades": 12, "taker_buy_volume": 15471.8, "taker_buy_quote": 316.345791}, {"ts": 1773789240000, "open": 0.02044, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 55330.8, "quote_volume": 1130.458461, "trades": 14, "taker_buy_volume": 47060.3, "taker_buy_quote": 961.492146}, {"ts": 1773789300000, "open": 0.02045, "high": 0.02053, "low": 0.02045, "close": 0.02052, "volume": 74261.9, "quote_volume": 1522.563554, "trades": 18, "taker_buy_volume": 68423.7, "taker_buy_quote": 1402.943218}, {"ts": 1773789360000, "open": 0.02053, "high": 0.02054, "low": 0.02052, "close": 0.02054, "volume": 142775.2, "quote_volume": 2930.989687, "trades": 23, "taker_buy_volume": 99074.1, "taker_buy_quote": 2033.806104}, {"ts": 1773789420000, "open": 0.02052, "high": 0.02053, "low": 0.02047, "close": 0.02049, "volume": 84384.0, "quote_volume": 1729.959617, "trades": 37, "taker_buy_volume": 26886.7, "taker_buy_quote": 551.057307}, {"ts": 1773789480000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 1576.9, "quote_volume": 32.302819, "trades": 2, "taker_buy_volume": 790.7, "taker_buy_quote": 16.201443}, {"ts": 1773789540000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789600000, "open": 0.02046, "high": 0.02047, "low": 0.02045, "close": 0.02046, "volume": 29350.7, "quote_volume": 600.590354, "trades": 19, "taker_buy_volume": 16169.8, "taker_buy_quote": 330.931225}, {"ts": 1773789660000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 293.5, "quote_volume": 6.00501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789720000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 668.7, "quote_volume": 13.681602, "trades": 1, "taker_buy_volume": 668.7, "taker_buy_quote": 13.681602}, {"ts": 1773789780000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 11953.7, "quote_volume": 244.653966, "trades": 6, "taker_buy_volume": 11953.7, "taker_buy_quote": 244.653966}, {"ts": 1773789840000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789900000, "open": 0.02047, "high": 0.02051, "low": 0.02047, "close": 0.0205, "volume": 246693.5, "quote_volume": 5054.808903, "trades": 90, "taker_buy_volume": 210067.2, "taker_buy_quote": 4304.463149}, {"ts": 1773789960000, "open": 0.02049, "high": 0.0206, "low": 0.02048, "close": 0.0206, "volume": 780812.5, "quote_volume": 16055.551159, "trades": 142, "taker_buy_volume": 455351.5, "taker_buy_quote": 9355.691087}, {"ts": 1773790020000, "open": 0.0206, "high": 0.02088, "low": 0.0206, "close": 0.02083, "volume": 2583331.9, "quote_volume": 53492.622613, "trades": 724, "taker_buy_volume": 722832.1, "taker_buy_quote": 14977.222128}, {"ts": 1773790080000, "open": 0.02083, "high": 0.02083, "low": 0.02051, "close": 0.02062, "volume": 2343705.3, "quote_volume": 48475.562577, "trades": 320, "taker_buy_volume": 540673.3, "taker_buy_quote": 11143.983879}, {"ts": 1773790140000, "open": 0.02057, "high": 0.02071, "low": 0.02056, "close": 0.02064, "volume": 496555.6, "quote_volume": 10246.367685, "trades": 71, "taker_buy_volume": 194937.4, "taker_buy_quote": 4024.857465}, {"ts": 1773790200000, "open": 0.02064, "high": 0.02064, "low": 0.02058, "close": 0.02058, "volume": 46342.5, "quote_volume": 955.380381, "trades": 15, "taker_buy_volume": 30640.3, "taker_buy_quote": 631.884829}, {"ts": 1773790260000, "open": 0.02057, "high": 0.0206, "low": 0.02056, "close": 0.0206, "volume": 31871.7, "quote_volume": 655.64534, "trades": 3, "taker_buy_volume": 7729.7, "taker_buy_quote": 159.23182}, {"ts": 1773790320000, "open": 0.0206, "high": 0.02074, "low": 0.0206, "close": 0.02074, "volume": 427457.8, "quote_volume": 8844.923329, "trades": 52, "taker_buy_volume": 143893.4, "taker_buy_quote": 2975.016813}, {"ts": 1773790380000, "open": 0.02077, "high": 0.02104, "low": 0.02075, "close": 0.02102, "volume": 1658124.4, "quote_volume": 34645.417573, "trades": 237, "taker_buy_volume": 641357.2, "taker_buy_quote": 13412.221592}, {"ts": 1773790440000, "open": 0.02109, "high": 0.02122, "low": 0.021, "close": 0.021, "volume": 1120762.9, "quote_volume": 23658.989403, "trades": 219, "taker_buy_volume": 278983.9, "taker_buy_quote": 5889.429611}, {"ts": 1773790500000, "open": 0.02101, "high": 0.02131, "low": 0.021, "close": 0.02117, "volume": 1179464.8, "quote_volume": 25009.821722, "trades": 166, "taker_buy_volume": 655464.4, "taker_buy_quote": 13890.5092}, {"ts": 1773790560000, "open": 0.02117, "high": 0.0215, "low": 0.02108, "close": 0.02136, "volume": 1051980.4, "quote_volume": 22402.307628, "trades": 315, "taker_buy_volume": 592237.8, "taker_buy_quote": 12632.837459}, {"ts": 1773790620000, "open": 0.02133, "high": 0.0215, "low": 0.0212, "close": 0.02124, "volume": 1547540.4, "quote_volume": 33029.966373, "trades": 443, "taker_buy_volume": 530003.2, "taker_buy_quote": 11329.891924}, {"ts": 1773790680000, "open": 0.02127, "high": 0.02135, "low": 0.02094, "close": 0.02103, "volume": 991724.1, "quote_volume": 20902.93418, "trades": 215, "taker_buy_volume": 291775.9, "taker_buy_quote": 6166.184202}, {"ts": 1773790740000, "open": 0.02103, "high": 0.02107, "low": 0.02098, "close": 0.02099, "volume": 76959.4, "quote_volume": 1618.121729, "trades": 24, "taker_buy_volume": 50653.4, "taker_buy_quote": 1065.619401}, {"ts": 1773790800000, "open": 0.02104, "high": 0.02104, "low": 0.02096, "close": 0.02096, "volume": 97058.1, "quote_volume": 2035.547934, "trades": 21, "taker_buy_volume": 445.5, "taker_buy_quote": 9.37332}, {"ts": 1773790860000, "open": 0.02093, "high": 0.02101, "low": 0.02091, "close": 0.02101, "volume": 63727.8, "quote_volume": 1334.626043, "trades": 19, "taker_buy_volume": 7796.7, "taker_buy_quote": 163.500471}, {"ts": 1773790920000, "open": 0.02103, "high": 0.02103, "low": 0.02098, "close": 0.02099, "volume": 8282.2, "quote_volume": 173.849569, "trades": 4, "taker_buy_volume": 443.6, "taker_buy_quote": 9.328908}, {"ts": 1773790980000, "open": 0.02103, "high": 0.02104, "low": 0.02094, "close": 0.02098, "volume": 167545.5, "quote_volume": 3514.737977, "trades": 35, "taker_buy_volume": 29911.8, "taker_buy_quote": 627.812143}, {"ts": 1773791040000, "open": 0.02097, "high": 0.02109, "low": 0.02097, "close": 0.02108, "volume": 128698.8, "quote_volume": 2709.146731, "trades": 38, "taker_buy_volume": 128169.7, "taker_buy_quote": 2698.032552}, {"ts": 1773791100000, "open": 0.02108, "high": 0.02115, "low": 0.02089, "close": 0.02098, "volume": 416602.1, "quote_volume": 8753.727328, "trades": 69, "taker_buy_volume": 167882.9, "taker_buy_quote": 3526.967288}, {"ts": 1773791160000, "open": 0.02092, "high": 0.02098, "low": 0.02081, "close": 0.02098, "volume": 229047.7, "quote_volume": 4785.900382, "trades": 42, "taker_buy_volume": 117302.1, "taker_buy_quote": 2452.942476}, {"ts": 1773791220000, "open": 0.02097, "high": 0.02098, "low": 0.02088, "close": 0.02096, "volume": 195102.1, "quote_volume": 4082.454512, "trades": 32, "taker_buy_volume": 60133.6, "taker_buy_quote": 1258.290697}, {"ts": 1773791280000, "open": 0.02094, "high": 0.02095, "low": 0.02087, "close": 0.0209, "volume": 70087.8, "quote_volume": 1466.44297, "trades": 19, "taker_buy_volume": 30080.9, "taker_buy_quote": 629.248704}, {"ts": 1773791340000, "open": 0.02091, "high": 0.02093, "low": 0.02082, "close": 0.02085, "volume": 169072.2, "quote_volume": 3530.9999, "trades": 44, "taker_buy_volume": 44404.5, "taker_buy_quote": 928.274357}, {"ts": 1773791400000, "open": 0.02083, "high": 0.02087, "low": 0.02081, "close": 0.02082, "volume": 335418.5, "quote_volume": 6991.128304, "trades": 76, "taker_buy_volume": 208649.7, "taker_buy_quote": 4349.956016}, {"ts": 1773791460000, "open": 0.0208, "high": 0.0208, "low": 0.02062, "close": 0.02065, "volume": 306830.4, "quote_volume": 6349.735676, "trades": 88, "taker_buy_volume": 164460.6, "taker_buy_quote": 3404.504504}, {"ts": 1773791520000, "open": 0.02067, "high": 0.02074, "low": 0.02062, "close": 0.02074, "volume": 261420.0, "quote_volume": 5406.514152, "trades": 48, "taker_buy_volume": 176355.5, "taker_buy_quote": 3648.710687}, {"ts": 1773791580000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 10445.3, "quote_volume": 216.322163, "trades": 3, "taker_buy_volume": 3899.0, "taker_buy_quote": 80.74829}, {"ts": 1773791640000, "open": 0.02072, "high": 0.02079, "low": 0.02072, "close": 0.02079, "volume": 39817.3, "quote_volume": 826.82659, "trades": 12, "taker_buy_volume": 38670.7, "taker_buy_quote": 803.023174}, {"ts": 1773791700000, "open": 0.02075, "high": 0.02077, "low": 0.02074, "close": 0.02074, "volume": 7276.6, "quote_volume": 150.996946, "trades": 5, "taker_buy_volume": 746.2, "taker_buy_quote": 15.498574}, {"ts": 1773791760000, "open": 0.02074, "high": 0.02079, "low": 0.02072, "close": 0.02074, "volume": 84325.6, "quote_volume": 1750.146317, "trades": 20, "taker_buy_volume": 42993.8, "taker_buy_quote": 893.120123}, {"ts": 1773791820000, "open": 0.02074, "high": 0.02074, "low": 0.02071, "close": 0.02071, "volume": 11325.5, "quote_volume": 234.578934, "trades": 4, "taker_buy_volume": 6243.3, "taker_buy_quote": 129.324042}, {"ts": 1773791880000, "open": 0.02069, "high": 0.02069, "low": 0.02067, "close": 0.02067, "volume": 70163.1, "quote_volume": 1450.627818, "trades": 9, "taker_buy_volume": 27805.8, "taker_buy_quote": 574.874688}, {"ts": 1773791940000, "open": 0.02065, "high": 0.02068, "low": 0.02059, "close": 0.02059, "volume": 189733.5, "quote_volume": 3914.422238, "trades": 49, "taker_buy_volume": 19539.7, "taker_buy_quote": 402.99147}, {"ts": 1773792000000, "open": 0.02058, "high": 0.02058, "low": 0.02039, "close": 0.02039, "volume": 142385.4, "quote_volume": 2918.043607, "trades": 44, "taker_buy_volume": 32989.2, "taker_buy_quote": 675.910716}, {"ts": 1773792060000, "open": 0.02039, "high": 0.02039, "low": 0.02024, "close": 0.02028, "volume": 584619.6, "quote_volume": 11884.776557, "trades": 123, "taker_buy_volume": 287506.1, "taker_buy_quote": 5846.661347}, {"ts": 1773792120000, "open": 0.02028, "high": 0.02038, "low": 0.02022, "close": 0.02038, "volume": 784153.2, "quote_volume": 15908.785772, "trades": 138, "taker_buy_volume": 581222.8, "taker_buy_quote": 11800.123634}, {"ts": 1773792180000, "open": 0.02037, "high": 0.02037, "low": 0.02032, "close": 0.02034, "volume": 45390.6, "quote_volume": 923.10437, "trades": 11, "taker_buy_volume": 10106.3, "taker_buy_quote": 205.56854}, {"ts": 1773792240000, "open": 0.02033, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 103380.7, "quote_volume": 2100.489079, "trades": 18, "taker_buy_volume": 9066.0, "taker_buy_quote": 184.31178}, {"ts": 1773792300000, "open": 0.02033, "high": 0.02035, "low": 0.02026, "close": 0.02028, "volume": 178362.9, "quote_volume": 3620.004543, "trades": 30, "taker_buy_volume": 26705.1, "taker_buy_quote": 543.179078}, {"ts": 1773792360000, "open": 0.02028, "high": 0.02034, "low": 0.02028, "close": 0.02034, "volume": 142302.6, "quote_volume": 2890.558044, "trades": 23, "taker_buy_volume": 120166.4, "taker_buy_quote": 2440.895426}, {"ts": 1773792420000, "open": 0.02038, "high": 0.02043, "low": 0.02038, "close": 0.02043, "volume": 39446.5, "quote_volume": 804.870377, "trades": 9, "taker_buy_volume": 24794.0, "taker_buy_quote": 505.597112}, {"ts": 1773792480000, "open": 0.0204, "high": 0.0204, "low": 0.02034, "close": 0.02034, "volume": 26847.7, "quote_volume": 546.524266, "trades": 5, "taker_buy_volume": 1565.5, "taker_buy_quote": 31.9362}, {"ts": 1773792540000, "open": 0.02034, "high": 0.02047, "low": 0.02034, "close": 0.02045, "volume": 216839.9, "quote_volume": 4425.959133, "trades": 40, "taker_buy_volume": 216223.4, "taker_buy_quote": 4413.351708}, {"ts": 1773792600000, "open": 0.02047, "high": 0.02058, "low": 0.02047, "close": 0.02055, "volume": 315718.4, "quote_volume": 6483.691614, "trades": 59, "taker_buy_volume": 201871.8, "taker_buy_quote": 4143.961662}, {"ts": 1773792660000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02056, "volume": 37118.9, "quote_volume": 763.821178, "trades": 5, "taker_buy_volume": 16296.3, "taker_buy_quote": 335.358068}, {"ts": 1773792720000, "open": 0.02057, "high": 0.02062, "low": 0.02057, "close": 0.02062, "volume": 79016.8, "quote_volume": 1626.978537, "trades": 16, "taker_buy_volume": 55980.6, "taker_buy_quote": 1153.069903}, {"ts": 1773792780000, "open": 0.02063, "high": 0.02066, "low": 0.02062, "close": 0.02063, "volume": 61858.2, "quote_volume": 1276.324639, "trades": 13, "taker_buy_volume": 23878.3, "taker_buy_quote": 492.515737}, {"ts": 1773792840000, "open": 0.02062, "high": 0.0207, "low": 0.02062, "close": 0.0207, "volume": 97926.9, "quote_volume": 2022.655036, "trades": 18, "taker_buy_volume": 80424.5, "taker_buy_quote": 1661.369259}, {"ts": 1773792900000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.02069, "volume": 105361.1, "quote_volume": 2180.813198, "trades": 11, "taker_buy_volume": 45269.0, "taker_buy_quote": 936.906728}, {"ts": 1773792960000, "open": 0.02069, "high": 0.02072, "low": 0.02047, "close": 0.02047, "volume": 395253.0, "quote_volume": 8132.647643, "trades": 62, "taker_buy_volume": 91095.0, "taker_buy_quote": 1877.671267}, {"ts": 1773793020000, "open": 0.02047, "high": 0.02059, "low": 0.02045, "close": 0.02058, "volume": 221252.2, "quote_volume": 4539.336803, "trades": 44, "taker_buy_volume": 192919.1, "taker_buy_quote": 3958.940785}, {"ts": 1773793080000, "open": 0.02055, "high": 0.02055, "low": 0.02052, "close": 0.02052, "volume": 32980.4, "quote_volume": 676.90404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793140000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 18607.1, "quote_volume": 382.003763, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793200000, "open": 0.02053, "high": 0.02053, "low": 0.02048, "close": 0.0205, "volume": 94014.7, "quote_volume": 1927.696886, "trades": 9, "taker_buy_volume": 52767.3, "taker_buy_quote": 1081.72965}, {"ts": 1773793260000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 51442.9, "quote_volume": 1053.632152, "trades": 10, "taker_buy_volume": 21642.8, "taker_buy_quote": 443.326104}, {"ts": 1773793320000, "open": 0.02052, "high": 0.02052, "low": 0.02048, "close": 0.02048, "volume": 18738.9, "quote_volume": 384.314429, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793380000, "open": 0.02048, "high": 0.02049, "low": 0.02046, "close": 0.02049, "volume": 24438.9, "quote_volume": 500.431814, "trades": 15, "taker_buy_volume": 4392.0, "taker_buy_quote": 89.96905}, {"ts": 1773793440000, "open": 0.02049, "high": 0.02051, "low": 0.02043, "close": 0.02046, "volume": 31696.0, "quote_volume": 648.47508, "trades": 52, "taker_buy_volume": 20007.0, "taker_buy_quote": 409.42614}, {"ts": 1773793500000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 20746.9, "quote_volume": 424.579943, "trades": 38, "taker_buy_volume": 20499.6, "taker_buy_quote": 419.522658}, {"ts": 1773793560000, "open": 0.02048, "high": 0.0205, "low": 0.02047, "close": 0.02047, "volume": 82497.4, "quote_volume": 1689.679754, "trades": 16, "taker_buy_volume": 38652.0, "taker_buy_quote": 792.037265}, {"ts": 1773793620000, "open": 0.02047, "high": 0.02047, "low": 0.02038, "close": 0.0204, "volume": 173012.0, "quote_volume": 3533.217339, "trades": 36, "taker_buy_volume": 75045.0, "taker_buy_quote": 1531.644114}, {"ts": 1773793680000, "open": 0.02041, "high": 0.02047, "low": 0.02036, "close": 0.02047, "volume": 168175.3, "quote_volume": 3434.711674, "trades": 34, "taker_buy_volume": 121858.3, "taker_buy_quote": 2491.038195}, {"ts": 1773793740000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 12001.0, "quote_volume": 245.35444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793800000, "open": 0.02039, "high": 0.02047, "low": 0.02036, "close": 0.02045, "volume": 264333.7, "quote_volume": 5392.110678, "trades": 27, "taker_buy_volume": 111873.4, "taker_buy_quote": 2284.847981}, {"ts": 1773793860000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 20154.4, "quote_volume": 412.15748, "trades": 4, "taker_buy_volume": 20154.4, "taker_buy_quote": 412.15748}, {"ts": 1773793920000, "open": 0.02045, "high": 0.02048, "low": 0.02043, "close": 0.02043, "volume": 74447.1, "quote_volume": 1523.268779, "trades": 57, "taker_buy_volume": 68685.9, "taker_buy_quote": 1405.526789}, {"ts": 1773793980000, "open": 0.02043, "high": 0.02047, "low": 0.02042, "close": 0.02045, "volume": 155834.3, "quote_volume": 3186.139273, "trades": 87, "taker_buy_volume": 144954.3, "taker_buy_quote": 2963.894241}, {"ts": 1773794040000, "open": 0.02043, "high": 0.02048, "low": 0.02043, "close": 0.02047, "volume": 113678.3, "quote_volume": 2325.635101, "trades": 83, "taker_buy_volume": 97198.6, "taker_buy_quote": 1988.415345}, {"ts": 1773794100000, "open": 0.02047, "high": 0.02049, "low": 0.02045, "close": 0.02049, "volume": 81334.5, "quote_volume": 1665.090525, "trades": 85, "taker_buy_volume": 79000.0, "taker_buy_quote": 1617.35}, {"ts": 1773794160000, "open": 0.02049, "high": 0.02049, "low": 0.02046, "close": 0.02047, "volume": 24280.8, "quote_volume": 496.903592, "trades": 26, "taker_buy_volume": 24280.8, "taker_buy_quote": 496.903592}, {"ts": 1773794220000, "open": 0.02047, "high": 0.02048, "low": 0.02044, "close": 0.02044, "volume": 50193.1, "quote_volume": 1026.511858, "trades": 24, "taker_buy_volume": 17000.0, "taker_buy_quote": 347.81}, {"ts": 1773794280000, "open": 0.02045, "high": 0.02046, "low": 0.02044, "close": 0.02044, "volume": 9000.0, "quote_volume": 184.01, "trades": 9, "taker_buy_volume": 9000.0, "taker_buy_quote": 184.01}, {"ts": 1773794340000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.0204, "volume": 4835.0, "quote_volume": 98.61565, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 40.81}, {"ts": 1773794400000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 20846.0, "quote_volume": 425.20994, "trades": 22, "taker_buy_volume": 16000.0, "taker_buy_quote": 326.4}, {"ts": 1773794460000, "open": 0.0204, "high": 0.02048, "low": 0.0204, "close": 0.02048, "volume": 42335.3, "quote_volume": 864.995625, "trades": 18, "taker_buy_volume": 42335.3, "taker_buy_quote": 864.995625}, {"ts": 1773794520000, "open": 0.02051, "high": 0.02056, "low": 0.02051, "close": 0.02054, "volume": 147571.7, "quote_volume": 3030.609622, "trades": 19, "taker_buy_volume": 141650.7, "taker_buy_quote": 2908.873862}, {"ts": 1773794580000, "open": 0.02053, "high": 0.02057, "low": 0.02053, "close": 0.02057, "volume": 38421.4, "quote_volume": 789.605279, "trades": 8, "taker_buy_volume": 33519.7, "taker_buy_quote": 688.875344}, {"ts": 1773794640000, "open": 0.02057, "high": 0.0206, "low": 0.02057, "close": 0.02057, "volume": 11697.6, "quote_volume": 240.669435, "trades": 3, "taker_buy_volume": 9304.1, "taker_buy_quote": 191.43514}, {"ts": 1773794700000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 20293.1, "quote_volume": 417.375067, "trades": 6, "taker_buy_volume": 14893.1, "taker_buy_quote": 306.351067}, {"ts": 1773794760000, "open": 0.02062, "high": 0.02071, "low": 0.02062, "close": 0.0207, "volume": 149000.4, "quote_volume": 3081.053082, "trades": 39, "taker_buy_volume": 124009.3, "taker_buy_quote": 2564.791552}, {"ts": 1773794820000, "open": 0.02066, "high": 0.02073, "low": 0.02066, "close": 0.02071, "volume": 167167.9, "quote_volume": 3460.924348, "trades": 33, "taker_buy_volume": 164325.0, "taker_buy_quote": 3402.122889}, {"ts": 1773794880000, "open": 0.0207, "high": 0.02074, "low": 0.02067, "close": 0.02068, "volume": 259069.3, "quote_volume": 5362.56235, "trades": 27, "taker_buy_volume": 86621.5, "taker_buy_quote": 1793.008619}, {"ts": 1773794940000, "open": 0.02066, "high": 0.02074, "low": 0.02066, "close": 0.02073, "volume": 94222.3, "quote_volume": 1949.467392, "trades": 24, "taker_buy_volume": 52183.3, "taker_buy_quote": 1079.806893}, {"ts": 1773795000000, "open": 0.0207, "high": 0.02085, "low": 0.0207, "close": 0.02081, "volume": 343136.0, "quote_volume": 7136.103352, "trades": 72, "taker_buy_volume": 271937.8, "taker_buy_quote": 5654.974773}, {"ts": 1773795060000, "open": 0.02081, "high": 0.02081, "low": 0.02071, "close": 0.02073, "volume": 139996.4, "quote_volume": 2907.75232, "trades": 18, "taker_buy_volume": 949.0, "taker_buy_quote": 19.68841}, {"ts": 1773795120000, "open": 0.02073, "high": 0.02077, "low": 0.02072, "close": 0.02077, "volume": 66946.6, "quote_volume": 1388.509821, "trades": 17, "taker_buy_volume": 33711.3, "taker_buy_quote": 699.617121}, {"ts": 1773795180000, "open": 0.02074, "high": 0.02074, "low": 0.02069, "close": 0.02069, "volume": 75628.8, "quote_volume": 1566.236016, "trades": 16, "taker_buy_volume": 823.1, "taker_buy_quote": 17.054632}, {"ts": 1773795240000, "open": 0.02069, "high": 0.02069, "low": 0.02063, "close": 0.02063, "volume": 7597.4, "quote_volume": 156.905038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795300000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 19398.6, "quote_volume": 399.853631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795360000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02059, "volume": 4422.2, "quote_volume": 91.122258, "trades": 3, "taker_buy_volume": 3458.0, "taker_buy_quote": 71.26938}, {"ts": 1773795420000, "open": 0.0206, "high": 0.0206, "low": 0.02054, "close": 0.02054, "volume": 50379.9, "quote_volume": 1036.005392, "trades": 12, "taker_buy_volume": 3125.3, "taker_buy_quote": 64.38118}, {"ts": 1773795480000, "open": 0.02053, "high": 0.02056, "low": 0.02053, "close": 0.02056, "volume": 23892.0, "quote_volume": 490.890674, "trades": 7, "taker_buy_volume": 17650.7, "taker_buy_quote": 362.756785}, {"ts": 1773795540000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 24245.9, "quote_volume": 497.930442, "trades": 10, "taker_buy_volume": 10811.5, "taker_buy_quote": 222.06821}, {"ts": 1773795600000, "open": 0.02052, "high": 0.02053, "low": 0.02047, "close": 0.02053, "volume": 95020.5, "quote_volume": 1947.792578, "trades": 20, "taker_buy_volume": 48390.1, "taker_buy_quote": 992.113226}, {"ts": 1773795660000, "open": 0.02053, "high": 0.02053, "low": 0.02047, "close": 0.02048, "volume": 196767.7, "quote_volume": 4037.16638, "trades": 20, "taker_buy_volume": 115671.3, "taker_buy_quote": 2374.461789}, {"ts": 1773795720000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 2357.2, "quote_volume": 48.299028, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 5.90112}, {"ts": 1773795780000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 6387.4, "quote_volume": 130.686204, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.69}, {"ts": 1773795840000, "open": 0.02048, "high": 0.02048, "low": 0.02045, "close": 0.02046, "volume": 73272.5, "quote_volume": 1499.302371, "trades": 12, "taker_buy_volume": 15163.6, "taker_buy_quote": 310.442528}, {"ts": 1773795900000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 6748.8, "quote_volume": 137.945472, "trades": 1, "taker_buy_volume": 6748.8, "taker_buy_quote": 137.945472}, {"ts": 1773795960000, "open": 0.02045, "high": 0.02046, "low": 0.02044, "close": 0.02045, "volume": 29829.4, "quote_volume": 610.062253, "trades": 6, "taker_buy_volume": 18299.3, "taker_buy_quote": 374.274685}, {"ts": 1773796020000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 5400.0, "quote_volume": 110.592, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.592}, {"ts": 1773796080000, "open": 0.02042, "high": 0.02043, "low": 0.02039, "close": 0.02042, "volume": 129276.5, "quote_volume": 2637.819137, "trades": 16, "taker_buy_volume": 75517.4, "taker_buy_quote": 1540.961698}, {"ts": 1773796140000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 4767.0, "quote_volume": 97.34214, "trades": 1, "taker_buy_volume": 4767.0, "taker_buy_quote": 97.34214}, {"ts": 1773796200000, "open": 0.02038, "high": 0.02043, "low": 0.02038, "close": 0.02043, "volume": 31345.4, "quote_volume": 639.864695, "trades": 9, "taker_buy_volume": 29336.5, "taker_buy_quote": 598.923313}, {"ts": 1773796260000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 23824.3, "quote_volume": 486.253963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796320000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796380000, "open": 0.02042, "high": 0.02042, "low": 0.02036, "close": 0.02038, "volume": 58251.0, "quote_volume": 1187.896066, "trades": 17, "taker_buy_volume": 9811.7, "taker_buy_quote": 199.962446}, {"ts": 1773796440000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796500000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 23498.5, "quote_volume": 478.95343, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796560000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 4373.0, "quote_volume": 88.99055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796620000, "open": 0.02035, "high": 0.02036, "low": 0.02035, "close": 0.02036, "volume": 14284.8, "quote_volume": 290.71568, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 40.72}, {"ts": 1773796680000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 48055.5, "quote_volume": 978.61134, "trades": 7, "taker_buy_volume": 25536.0, "taker_buy_quote": 520.11432}, {"ts": 1773796740000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 25488.9, "quote_volume": 519.487983, "trades": 10, "taker_buy_volume": 19142.0, "taker_buy_quote": 390.11396}, {"ts": 1773796800000, "open": 0.02037, "high": 0.02037, "low": 0.02034, "close": 0.02036, "volume": 143741.6, "quote_volume": 2924.183387, "trades": 29, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.944}, {"ts": 1773796860000, "open": 0.02036, "high": 0.02044, "low": 0.02036, "close": 0.02039, "volume": 122597.0, "quote_volume": 2501.365509, "trades": 26, "taker_buy_volume": 108117.1, "taker_buy_quote": 2205.905092}, {"ts": 1773796920000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796980000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 114055.6, "quote_volume": 2325.593684, "trades": 21, "taker_buy_volume": 67827.8, "taker_buy_quote": 1383.008842}, {"ts": 1773797040000, "open": 0.02041, "high": 0.02045, "low": 0.0204, "close": 0.02045, "volume": 153893.5, "quote_volume": 3143.769028, "trades": 29, "taker_buy_volume": 128351.8, "taker_buy_quote": 2622.023148}, {"ts": 1773797100000, "open": 0.02043, "high": 0.02051, "low": 0.02043, "close": 0.0205, "volume": 163467.2, "quote_volume": 3347.19563, "trades": 30, "taker_buy_volume": 101910.5, "taker_buy_quote": 2087.274482}, {"ts": 1773797160000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02053, "volume": 1259.7, "quote_volume": 25.855335, "trades": 2, "taker_buy_volume": 944.4, "taker_buy_quote": 19.388532}, {"ts": 1773797220000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 4867.9, "quote_volume": 99.986666, "trades": 1, "taker_buy_volume": 4867.9, "taker_buy_quote": 99.986666}, {"ts": 1773797280000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02055, "volume": 68420.4, "quote_volume": 1406.519868, "trades": 5, "taker_buy_volume": 4853.8, "taker_buy_quote": 99.74559}, {"ts": 1773797340000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797400000, "open": 0.02054, "high": 0.0206, "low": 0.02054, "close": 0.0206, "volume": 93520.6, "quote_volume": 1923.299888, "trades": 17, "taker_buy_volume": 87506.6, "taker_buy_quote": 1799.646217}, {"ts": 1773797460000, "open": 0.02062, "high": 0.02067, "low": 0.02062, "close": 0.02067, "volume": 77603.0, "quote_volume": 1602.149075, "trades": 17, "taker_buy_volume": 17314.3, "taker_buy_quote": 357.471444}, {"ts": 1773797520000, "open": 0.02067, "high": 0.02074, "low": 0.02067, "close": 0.0207, "volume": 111000.4, "quote_volume": 2299.071326, "trades": 20, "taker_buy_volume": 94084.7, "taker_buy_quote": 1948.347055}, {"ts": 1773797580000, "open": 0.0207, "high": 0.02074, "low": 0.02064, "close": 0.02074, "volume": 180758.6, "quote_volume": 3740.36021, "trades": 34, "taker_buy_volume": 160853.4, "taker_buy_quote": 3328.57823}, {"ts": 1773797640000, "open": 0.02074, "high": 0.02074, "low": 0.02069, "close": 0.02069, "volume": 24702.6, "quote_volume": 512.223964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797700000, "open": 0.02067, "high": 0.02069, "low": 0.02067, "close": 0.02069, "volume": 73466.0, "quote_volume": 1519.214737, "trades": 7, "taker_buy_volume": 72803.7, "taker_buy_quote": 1505.51175}, {"ts": 1773797760000, "open": 0.0207, "high": 0.02078, "low": 0.0207, "close": 0.02078, "volume": 16355.8, "quote_volume": 339.027116, "trades": 8, "taker_buy_volume": 1839.0, "taker_buy_quote": 38.14086}, {"ts": 1773797820000, "open": 0.02078, "high": 0.02079, "low": 0.02078, "close": 0.02079, "volume": 6810.0, "quote_volume": 141.5599, "trades": 2, "taker_buy_volume": 4810.0, "taker_buy_quote": 99.9999}, {"ts": 1773797880000, "open": 0.02083, "high": 0.02084, "low": 0.02078, "close": 0.02084, "volume": 57070.2, "quote_volume": 1187.753091, "trades": 18, "taker_buy_volume": 6257.9, "taker_buy_quote": 130.345588}, {"ts": 1773797940000, "open": 0.02086, "high": 0.02086, "low": 0.02077, "close": 0.02079, "volume": 110681.3, "quote_volume": 2303.946729, "trades": 22, "taker_buy_volume": 80370.5, "taker_buy_quote": 1672.925523}, {"ts": 1773798000000, "open": 0.02078, "high": 0.02083, "low": 0.02074, "close": 0.02082, "volume": 97570.1, "quote_volume": 2028.626776, "trades": 27, "taker_buy_volume": 43993.5, "taker_buy_quote": 914.970283}, {"ts": 1773798060000, "open": 0.02082, "high": 0.02095, "low": 0.0208, "close": 0.0208, "volume": 416326.8, "quote_volume": 8690.48659, "trades": 99, "taker_buy_volume": 197760.1, "taker_buy_quote": 4130.129171}, {"ts": 1773798120000, "open": 0.02079, "high": 0.02087, "low": 0.02079, "close": 0.02085, "volume": 104056.3, "quote_volume": 2166.84484, "trades": 34, "taker_buy_volume": 65801.7, "taker_buy_quote": 1370.813552}, {"ts": 1773798180000, "open": 0.02085, "high": 0.02085, "low": 0.02072, "close": 0.02074, "volume": 244684.3, "quote_volume": 5087.999361, "trades": 53, "taker_buy_volume": 70588.4, "taker_buy_quote": 1469.214029}, {"ts": 1773798240000, "open": 0.02075, "high": 0.02077, "low": 0.02073, "close": 0.02077, "volume": 98759.1, "quote_volume": 2049.656989, "trades": 29, "taker_buy_volume": 81688.5, "taker_buy_quote": 1695.598278}, {"ts": 1773798300000, "open": 0.02081, "high": 0.02085, "low": 0.02081, "close": 0.02085, "volume": 17246.8, "quote_volume": 359.302883, "trades": 6, "taker_buy_volume": 8818.6, "taker_buy_quote": 183.677154}, {"ts": 1773798360000, "open": 0.02085, "high": 0.02089, "low": 0.02083, "close": 0.02087, "volume": 106647.1, "quote_volume": 2224.555262, "trades": 31, "taker_buy_volume": 31266.1, "taker_buy_quote": 652.448227}, {"ts": 1773798420000, "open": 0.02084, "high": 0.02085, "low": 0.02081, "close": 0.02085, "volume": 60186.3, "quote_volume": 1253.512559, "trades": 20, "taker_buy_volume": 13448.6, "taker_buy_quote": 280.26694}, {"ts": 1773798480000, "open": 0.02088, "high": 0.02089, "low": 0.02084, "close": 0.02085, "volume": 60060.6, "quote_volume": 1252.919238, "trades": 19, "taker_buy_volume": 26266.8, "taker_buy_quote": 548.211008}, {"ts": 1773798540000, "open": 0.02088, "high": 0.021, "low": 0.02086, "close": 0.02095, "volume": 282902.6, "quote_volume": 5924.02944, "trades": 75, "taker_buy_volume": 207879.1, "taker_buy_quote": 4354.672435}, {"ts": 1773798600000, "open": 0.02092, "high": 0.02097, "low": 0.02088, "close": 0.02088, "volume": 396153.0, "quote_volume": 8289.748068, "trades": 97, "taker_buy_volume": 115860.3, "taker_buy_quote": 2426.223198}, {"ts": 1773798660000, "open": 0.02088, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 5028.1, "quote_volume": 104.939089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798720000, "open": 0.0209, "high": 0.02092, "low": 0.02083, "close": 0.02085, "volume": 150115.9, "quote_volume": 3133.591076, "trades": 36, "taker_buy_volume": 46787.8, "taker_buy_quote": 977.714443}, {"ts": 1773798780000, "open": 0.02087, "high": 0.02087, "low": 0.02081, "close": 0.02081, "volume": 142298.2, "quote_volume": 2965.609906, "trades": 25, "taker_buy_volume": 16482.4, "taker_buy_quote": 343.567876}, {"ts": 1773798840000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 5960.3, "quote_volume": 124.030738, "trades": 3, "taker_buy_volume": 5649.8, "taker_buy_quote": 117.572338}, {"ts": 1773798900000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 18400.0, "quote_volume": 382.96016, "trades": 6, "taker_buy_volume": 10908.0, "taker_buy_quote": 227.05164}, {"ts": 1773798960000, "open": 0.02081, "high": 0.02081, "low": 0.02069, "close": 0.02074, "volume": 204490.1, "quote_volume": 4241.126164, "trades": 32, "taker_buy_volume": 27000.0, "taker_buy_quote": 559.872}, {"ts": 1773799020000, "open": 0.02073, "high": 0.02073, "low": 0.02057, "close": 0.02057, "volume": 760316.5, "quote_volume": 15697.891132, "trades": 113, "taker_buy_volume": 142598.6, "taker_buy_quote": 2942.107176}, {"ts": 1773799080000, "open": 0.02061, "high": 0.02063, "low": 0.02059, "close": 0.02063, "volume": 67496.8, "quote_volume": 1391.544678, "trades": 15, "taker_buy_volume": 46600.5, "taker_buy_quote": 960.930333}, {"ts": 1773799140000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 675.0, "quote_volume": 13.932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799200000, "open": 0.02071, "high": 0.02071, "low": 0.02065, "close": 0.02065, "volume": 54101.2, "quote_volume": 1119.600578, "trades": 10, "taker_buy_volume": 15025.9, "taker_buy_quote": 311.186389}, {"ts": 1773799260000, "open": 0.02072, "high": 0.02072, "low": 0.0207, "close": 0.0207, "volume": 25486.4, "quote_volume": 527.638514, "trades": 4, "taker_buy_volume": 3501.7, "taker_buy_quote": 72.555224}, {"ts": 1773799320000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799380000, "open": 0.02072, "high": 0.02072, "low": 0.02065, "close": 0.02065, "volume": 33314.9, "quote_volume": 689.296814, "trades": 6, "taker_buy_volume": 9651.1, "taker_buy_quote": 199.970792}, {"ts": 1773799440000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799500000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 2421.3, "quote_volume": 49.999845, "trades": 1, "taker_buy_volume": 2421.3, "taker_buy_quote": 49.999845}, {"ts": 1773799560000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 1617.4, "quote_volume": 33.41866, "trades": 2, "taker_buy_volume": 967.5, "taker_buy_quote": 19.998225}, {"ts": 1773799620000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799680000, "open": 0.02068, "high": 0.02071, "low": 0.02068, "close": 0.02071, "volume": 50571.6, "quote_volume": 1046.428015, "trades": 7, "taker_buy_volume": 34974.9, "taker_buy_quote": 723.582358}, {"ts": 1773799740000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799800000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 31396.3, "quote_volume": 649.90341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799860000, "open": 0.0207, "high": 0.02075, "low": 0.0207, "close": 0.02073, "volume": 156391.8, "quote_volume": 3242.036872, "trades": 27, "taker_buy_volume": 127988.9, "taker_buy_quote": 2653.625092}, {"ts": 1773799920000, "open": 0.02072, "high": 0.02073, "low": 0.02072, "close": 0.02073, "volume": 68002.4, "quote_volume": 1409.593249, "trades": 5, "taker_buy_volume": 20450.3, "taker_buy_quote": 423.838216}, {"ts": 1773799980000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 680.0, "quote_volume": 14.0828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800040000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800100000, "open": 0.02071, "high": 0.02079, "low": 0.02071, "close": 0.02078, "volume": 91605.5, "quote_volume": 1900.503731, "trades": 15, "taker_buy_volume": 71156.4, "taker_buy_quote": 1476.13887}, {"ts": 1773800160000, "open": 0.0208, "high": 0.02083, "low": 0.0208, "close": 0.02081, "volume": 101377.6, "quote_volume": 2109.562101, "trades": 21, "taker_buy_volume": 44329.3, "taker_buy_quote": 922.572884}, {"ts": 1773800220000, "open": 0.02079, "high": 0.02081, "low": 0.02077, "close": 0.02079, "volume": 137128.1, "quote_volume": 2849.776336, "trades": 30, "taker_buy_volume": 110014.0, "taker_buy_quote": 2286.393461}, {"ts": 1773800280000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800340000, "open": 0.02077, "high": 0.02086, "low": 0.02077, "close": 0.02086, "volume": 155656.8, "quote_volume": 3241.215167, "trades": 30, "taker_buy_volume": 93790.4, "taker_buy_quote": 1953.9572}, {"ts": 1773800400000, "open": 0.02085, "high": 0.02091, "low": 0.02084, "close": 0.02091, "volume": 302972.9, "quote_volume": 6328.483572, "trades": 31, "taker_buy_volume": 102579.2, "taker_buy_quote": 2139.901708}, {"ts": 1773800460000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 14971.2, "quote_volume": 312.640368, "trades": 4, "taker_buy_volume": 9571.2, "taker_buy_quote": 199.942368}, {"ts": 1773800520000, "open": 0.02086, "high": 0.02089, "low": 0.02086, "close": 0.02088, "volume": 36898.9, "quote_volume": 770.030448, "trades": 10, "taker_buy_volume": 36262.9, "taker_buy_quote": 756.763488}, {"ts": 1773800580000, "open": 0.02086, "high": 0.02088, "low": 0.02084, "close": 0.02085, "volume": 88973.1, "quote_volume": 1855.290993, "trades": 23, "taker_buy_volume": 22955.4, "taker_buy_quote": 478.872784}, {"ts": 1773800640000, "open": 0.02087, "high": 0.02087, "low": 0.02084, "close": 0.02085, "volume": 25802.9, "quote_volume": 537.796107, "trades": 8, "taker_buy_volume": 4731.7, "taker_buy_quote": 98.665527}, {"ts": 1773800700000, "open": 0.02083, "high": 0.02083, "low": 0.0208, "close": 0.02082, "volume": 102139.8, "quote_volume": 2126.138605, "trades": 17, "taker_buy_volume": 11614.4, "taker_buy_quote": 241.811808}, {"ts": 1773800760000, "open": 0.02083, "high": 0.02085, "low": 0.02082, "close": 0.02085, "volume": 32653.0, "quote_volume": 680.217209, "trades": 5, "taker_buy_volume": 14184.5, "taker_buy_quote": 295.692825}, {"ts": 1773800820000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02083, "volume": 43355.0, "quote_volume": 903.58629, "trades": 9, "taker_buy_volume": 11005.6, "taker_buy_quote": 229.46676}, {"ts": 1773800880000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 5400.0, "quote_volume": 112.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800940000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 954.8, "quote_volume": 19.90758, "trades": 1, "taker_buy_volume": 954.8, "taker_buy_quote": 19.90758}, {"ts": 1773801000000, "open": 0.02086, "high": 0.02094, "low": 0.02086, "close": 0.02092, "volume": 456242.0, "quote_volume": 9537.344003, "trades": 57, "taker_buy_volume": 220074.9, "taker_buy_quote": 4600.768855}, {"ts": 1773801060000, "open": 0.02092, "high": 0.02099, "low": 0.02091, "close": 0.02098, "volume": 132623.0, "quote_volume": 2778.474558, "trades": 27, "taker_buy_volume": 77549.9, "taker_buy_quote": 1626.451865}, {"ts": 1773801120000, "open": 0.02099, "high": 0.0211, "low": 0.02099, "close": 0.02107, "volume": 136378.3, "quote_volume": 2871.755166, "trades": 42, "taker_buy_volume": 106324.4, "taker_buy_quote": 2238.840761}, {"ts": 1773801180000, "open": 0.02108, "high": 0.02119, "low": 0.02108, "close": 0.02119, "volume": 320314.8, "quote_volume": 6767.795044, "trades": 84, "taker_buy_volume": 205577.7, "taker_buy_quote": 4344.141157}, {"ts": 1773801240000, "open": 0.02119, "high": 0.02124, "low": 0.02107, "close": 0.02108, "volume": 640386.5, "quote_volume": 13555.275745, "trades": 134, "taker_buy_volume": 250381.2, "taker_buy_quote": 5302.315711}, {"ts": 1773801300000, "open": 0.02105, "high": 0.02107, "low": 0.02096, "close": 0.02107, "volume": 122251.2, "quote_volume": 2567.987675, "trades": 31, "taker_buy_volume": 42367.1, "taker_buy_quote": 890.586645}, {"ts": 1773801360000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 11366.7, "quote_volume": 239.20678, "trades": 2, "taker_buy_volume": 11366.7, "taker_buy_quote": 239.20678}, {"ts": 1773801420000, "open": 0.02108, "high": 0.02112, "low": 0.02108, "close": 0.0211, "volume": 26035.7, "quote_volume": 549.327326, "trades": 10, "taker_buy_volume": 24504.0, "taker_buy_quote": 517.026026}, {"ts": 1773801480000, "open": 0.02112, "high": 0.02125, "low": 0.0211, "close": 0.02124, "volume": 98268.8, "quote_volume": 2082.17699, "trades": 28, "taker_buy_volume": 78716.4, "taker_buy_quote": 1667.444733}, {"ts": 1773801540000, "open": 0.02124, "high": 0.02129, "low": 0.02116, "close": 0.02129, "volume": 169553.8, "quote_volume": 3598.643403, "trades": 49, "taker_buy_volume": 111975.6, "taker_buy_quote": 2378.359456}, {"ts": 1773801600000, "open": 0.0213, "high": 0.0213, "low": 0.02118, "close": 0.02124, "volume": 465096.4, "quote_volume": 9875.035222, "trades": 93, "taker_buy_volume": 202931.1, "taker_buy_quote": 4311.206725}, {"ts": 1773801660000, "open": 0.02124, "high": 0.02129, "low": 0.02124, "close": 0.02124, "volume": 36019.0, "quote_volume": 765.736822, "trades": 9, "taker_buy_volume": 30228.8, "taker_buy_quote": 642.652932}, {"ts": 1773801720000, "open": 0.02126, "high": 0.02134, "low": 0.02121, "close": 0.02126, "volume": 227267.4, "quote_volume": 4836.097231, "trades": 49, "taker_buy_volume": 114741.5, "taker_buy_quote": 2444.059423}, {"ts": 1773801780000, "open": 0.02123, "high": 0.02129, "low": 0.02123, "close": 0.02124, "volume": 37681.4, "quote_volume": 800.786676, "trades": 16, "taker_buy_volume": 29725.6, "taker_buy_quote": 631.805484}, {"ts": 1773801840000, "open": 0.02123, "high": 0.02129, "low": 0.02118, "close": 0.02128, "volume": 86900.1, "quote_volume": 1845.686063, "trades": 23, "taker_buy_volume": 54676.2, "taker_buy_quote": 1162.495613}, {"ts": 1773801900000, "open": 0.02125, "high": 0.02135, "low": 0.02125, "close": 0.02131, "volume": 153204.7, "quote_volume": 3263.661532, "trades": 56, "taker_buy_volume": 73215.3, "taker_buy_quote": 1559.486492}, {"ts": 1773801960000, "open": 0.02131, "high": 0.02138, "low": 0.02128, "close": 0.02129, "volume": 160040.7, "quote_volume": 3412.43898, "trades": 39, "taker_buy_volume": 63260.7, "taker_buy_quote": 1350.362736}, {"ts": 1773802020000, "open": 0.02128, "high": 0.02131, "low": 0.02126, "close": 0.02126, "volume": 225146.7, "quote_volume": 4793.450747, "trades": 64, "taker_buy_volume": 124202.1, "taker_buy_quote": 2645.154941}, {"ts": 1773802080000, "open": 0.02131, "high": 0.02131, "low": 0.02118, "close": 0.02119, "volume": 462461.0, "quote_volume": 9824.034025, "trades": 63, "taker_buy_volume": 200206.9, "taker_buy_quote": 4253.272061}, {"ts": 1773802140000, "open": 0.02118, "high": 0.02118, "low": 0.02102, "close": 0.02107, "volume": 320812.1, "quote_volume": 6764.981337, "trades": 62, "taker_buy_volume": 89534.3, "taker_buy_quote": 1888.100141}, {"ts": 1773802200000, "open": 0.02106, "high": 0.02114, "low": 0.02104, "close": 0.02107, "volume": 344351.1, "quote_volume": 7263.093718, "trades": 62, "taker_buy_volume": 110511.0, "taker_buy_quote": 2332.858008}, {"ts": 1773802260000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 68843.4, "quote_volume": 1452.547623, "trades": 11, "taker_buy_volume": 47902.8, "taker_buy_quote": 1010.740767}, {"ts": 1773802320000, "open": 0.02112, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 14856.4, "quote_volume": 313.922394, "trades": 3, "taker_buy_volume": 14856.4, "taker_buy_quote": 313.922394}, {"ts": 1773802380000, "open": 0.02117, "high": 0.02122, "low": 0.02117, "close": 0.02122, "volume": 75754.9, "quote_volume": 1605.086766, "trades": 16, "taker_buy_volume": 69729.7, "taker_buy_quote": 1477.408758}, {"ts": 1773802440000, "open": 0.02122, "high": 0.02123, "low": 0.02117, "close": 0.02117, "volume": 57734.4, "quote_volume": 1225.061572, "trades": 12, "taker_buy_volume": 49104.0, "taker_buy_quote": 1041.956788}, {"ts": 1773802500000, "open": 0.02117, "high": 0.02117, "low": 0.02101, "close": 0.02104, "volume": 114747.8, "quote_volume": 2423.287037, "trades": 28, "taker_buy_volume": 63613.2, "taker_buy_quote": 1345.745324}, {"ts": 1773802560000, "open": 0.02103, "high": 0.02105, "low": 0.02103, "close": 0.02105, "volume": 28791.4, "quote_volume": 605.64554, "trades": 9, "taker_buy_volume": 19284.4, "taker_buy_quote": 405.71333}, {"ts": 1773802620000, "open": 0.02104, "high": 0.02112, "low": 0.02104, "close": 0.02106, "volume": 175155.3, "quote_volume": 3693.010521, "trades": 37, "taker_buy_volume": 77772.7, "taker_buy_quote": 1640.62588}, {"ts": 1773802680000, "open": 0.02106, "high": 0.0212, "low": 0.02106, "close": 0.02118, "volume": 181120.7, "quote_volume": 3831.754832, "trades": 33, "taker_buy_volume": 174369.1, "taker_buy_quote": 3688.966136}, {"ts": 1773802740000, "open": 0.02118, "high": 0.02118, "low": 0.02107, "close": 0.0211, "volume": 182140.4, "quote_volume": 3844.563542, "trades": 55, "taker_buy_volume": 63978.3, "taker_buy_quote": 1350.696787}, {"ts": 1773802800000, "open": 0.0211, "high": 0.02118, "low": 0.0211, "close": 0.02113, "volume": 141273.6, "quote_volume": 2984.813505, "trades": 39, "taker_buy_volume": 93401.1, "taker_buy_quote": 1973.903609}, {"ts": 1773802860000, "open": 0.02115, "high": 0.02118, "low": 0.02115, "close": 0.02118, "volume": 48296.4, "quote_volume": 1022.236207, "trades": 9, "taker_buy_volume": 48296.4, "taker_buy_quote": 1022.236207}, {"ts": 1773802920000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.02121, "volume": 23007.7, "quote_volume": 487.814083, "trades": 6, "taker_buy_volume": 22536.3, "taker_buy_quote": 477.815689}, {"ts": 1773802980000, "open": 0.02121, "high": 0.02128, "low": 0.02119, "close": 0.02119, "volume": 304138.4, "quote_volume": 6460.511494, "trades": 34, "taker_buy_volume": 149703.9, "taker_buy_quote": 3181.005799}, {"ts": 1773803040000, "open": 0.02119, "high": 0.02119, "low": 0.02111, "close": 0.02111, "volume": 28710.7, "quote_volume": 606.694527, "trades": 10, "taker_buy_volume": 3870.3, "taker_buy_quote": 81.868242}, {"ts": 1773803100000, "open": 0.02107, "high": 0.02107, "low": 0.02097, "close": 0.02097, "volume": 194530.6, "quote_volume": 4088.143989, "trades": 24, "taker_buy_volume": 147862.6, "taker_buy_quote": 3107.691302}, {"ts": 1773803160000, "open": 0.02096, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 19869.5, "quote_volume": 416.534956, "trades": 6, "taker_buy_volume": 8360.7, "taker_buy_quote": 175.323879}, {"ts": 1773803220000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 22596.4, "quote_volume": 473.396667, "trades": 5, "taker_buy_volume": 21676.6, "taker_buy_quote": 454.136055}, {"ts": 1773803280000, "open": 0.02093, "high": 0.02095, "low": 0.02092, "close": 0.02095, "volume": 23631.3, "quote_volume": 494.738994, "trades": 4, "taker_buy_volume": 13768.8, "taker_buy_quote": 288.319984}, {"ts": 1773803340000, "open": 0.02092, "high": 0.02092, "low": 0.02088, "close": 0.02088, "volume": 25055.8, "quote_volume": 523.550344, "trades": 7, "taker_buy_volume": 21955.8, "taker_buy_quote": 458.812684}, {"ts": 1773803400000, "open": 0.02087, "high": 0.02087, "low": 0.0208, "close": 0.02081, "volume": 138647.6, "quote_volume": 2887.253453, "trades": 20, "taker_buy_volume": 9404.4, "taker_buy_quote": 195.986892}, {"ts": 1773803460000, "open": 0.02081, "high": 0.02081, "low": 0.02076, "close": 0.02076, "volume": 83496.6, "quote_volume": 1736.45305, "trades": 13, "taker_buy_volume": 17456.8, "taker_buy_quote": 363.246489}, {"ts": 1773803520000, "open": 0.02079, "high": 0.02079, "low": 0.02077, "close": 0.02079, "volume": 11171.0, "quote_volume": 232.237904, "trades": 3, "taker_buy_volume": 10811.7, "taker_buy_quote": 224.775243}, {"ts": 1773803580000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 10688.5, "quote_volume": 222.213915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803640000, "open": 0.02079, "high": 0.02079, "low": 0.02072, "close": 0.02072, "volume": 88054.4, "quote_volume": 1827.34697, "trades": 18, "taker_buy_volume": 23917.1, "taker_buy_quote": 496.573973}, {"ts": 1773803700000, "open": 0.02072, "high": 0.02075, "low": 0.02072, "close": 0.02075, "volume": 113881.7, "quote_volume": 2361.851122, "trades": 16, "taker_buy_volume": 102733.8, "taker_buy_quote": 2130.866634}, {"ts": 1773803760000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 319.1, "quote_volume": 6.624516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803820000, "open": 0.02076, "high": 0.02076, "low": 0.02073, "close": 0.02073, "volume": 52542.1, "quote_volume": 1089.979537, "trades": 10, "taker_buy_volume": 7851.1, "taker_buy_quote": 162.753303}, {"ts": 1773803880000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803940000, "open": 0.02073, "high": 0.02073, "low": 0.02071, "close": 0.02072, "volume": 48032.5, "quote_volume": 995.055901, "trades": 9, "taker_buy_volume": 8979.3, "taker_buy_quote": 186.051096}, {"ts": 1773804000000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 2442.2, "quote_volume": 50.651228, "trades": 1, "taker_buy_volume": 2442.2, "taker_buy_quote": 50.651228}, {"ts": 1773804060000, "open": 0.02075, "high": 0.02075, "low": 0.02071, "close": 0.02073, "volume": 67784.5, "quote_volume": 1405.246817, "trades": 14, "taker_buy_volume": 28401.5, "taker_buy_quote": 588.775312}, {"ts": 1773804120000, "open": 0.02074, "high": 0.02081, "low": 0.02074, "close": 0.02081, "volume": 116818.3, "quote_volume": 2425.433968, "trades": 22, "taker_buy_volume": 114795.5, "taker_buy_quote": 2383.44064}, {"ts": 1773804180000, "open": 0.02082, "high": 0.02086, "low": 0.02082, "close": 0.02085, "volume": 56526.8, "quote_volume": 1178.278811, "trades": 10, "taker_buy_volume": 56526.8, "taker_buy_quote": 1178.278811}, {"ts": 1773804240000, "open": 0.02085, "high": 0.02085, "low": 0.02082, "close": 0.02083, "volume": 76392.7, "quote_volume": 1591.520561, "trades": 15, "taker_buy_volume": 13355.0, "taker_buy_quote": 278.255867}, {"ts": 1773804300000, "open": 0.02085, "high": 0.02087, "low": 0.02084, "close": 0.02087, "volume": 67323.7, "quote_volume": 1404.249177, "trades": 16, "taker_buy_volume": 67323.7, "taker_buy_quote": 1404.249177}, {"ts": 1773804360000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 1800.0, "quote_volume": 37.548, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 37.548}, {"ts": 1773804420000, "open": 0.02085, "high": 0.0209, "low": 0.02085, "close": 0.0209, "volume": 67260.9, "quote_volume": 1404.215146, "trades": 14, "taker_buy_volume": 47643.5, "taker_buy_quote": 994.551038}, {"ts": 1773804480000, "open": 0.02086, "high": 0.0209, "low": 0.02086, "close": 0.02089, "volume": 45389.2, "quote_volume": 947.357192, "trades": 10, "taker_buy_volume": 28397.7, "taker_buy_quote": 592.914502}, {"ts": 1773804540000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 5275.9, "quote_volume": 110.108033, "trades": 2, "taker_buy_volume": 5275.9, "taker_buy_quote": 110.108033}, {"ts": 1773804600000, "open": 0.02086, "high": 0.02092, "low": 0.02086, "close": 0.02092, "volume": 31082.5, "quote_volume": 649.443177, "trades": 8, "taker_buy_volume": 25795.3, "taker_buy_quote": 539.031741}, {"ts": 1773804660000, "open": 0.02092, "high": 0.02092, "low": 0.02088, "close": 0.02088, "volume": 33141.2, "quote_volume": 692.772664, "trades": 7, "taker_buy_volume": 10844.3, "taker_buy_quote": 226.64587}, {"ts": 1773804720000, "open": 0.02087, "high": 0.02093, "low": 0.02085, "close": 0.02087, "volume": 121614.5, "quote_volume": 2540.497535, "trades": 27, "taker_buy_volume": 83420.7, "taker_buy_quote": 1743.423099}, {"ts": 1773804780000, "open": 0.02087, "high": 0.02088, "low": 0.02082, "close": 0.02086, "volume": 141009.6, "quote_volume": 2939.845265, "trades": 34, "taker_buy_volume": 99654.7, "taker_buy_quote": 2077.785184}, {"ts": 1773804840000, "open": 0.02087, "high": 0.02092, "low": 0.02087, "close": 0.02088, "volume": 43028.6, "quote_volume": 898.783808, "trades": 11, "taker_buy_volume": 26052.6, "taker_buy_quote": 544.144836}, {"ts": 1773804900000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804960000, "open": 0.02091, "high": 0.02097, "low": 0.02091, "close": 0.02097, "volume": 38531.8, "quote_volume": 806.76288, "trades": 7, "taker_buy_volume": 37531.8, "taker_buy_quote": 785.85288}, {"ts": 1773805020000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 436.6, "quote_volume": 9.14677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805080000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 3743.9, "quote_volume": 78.472144, "trades": 1, "taker_buy_volume": 3743.9, "taker_buy_quote": 78.472144}, {"ts": 1773805140000, "open": 0.02095, "high": 0.021, "low": 0.02094, "close": 0.02094, "volume": 90121.3, "quote_volume": 1888.685715, "trades": 14, "taker_buy_volume": 41951.0, "taker_buy_quote": 879.793497}, {"ts": 1773805200000, "open": 0.02094, "high": 0.02097, "low": 0.02094, "close": 0.02097, "volume": 45398.9, "quote_volume": 951.089169, "trades": 8, "taker_buy_volume": 43585.1, "taker_buy_quote": 913.053783}, {"ts": 1773805260000, "open": 0.02098, "high": 0.02098, "low": 0.02096, "close": 0.02096, "volume": 12028.9, "quote_volume": 252.136768, "trades": 5, "taker_buy_volume": 6628.9, "taker_buy_quote": 138.952768}, {"ts": 1773805320000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805380000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 16463.0, "quote_volume": 345.077127, "trades": 2, "taker_buy_volume": 16463.0, "taker_buy_quote": 345.077127}, {"ts": 1773805440000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805500000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 12155.4, "quote_volume": 254.794738, "trades": 8, "taker_buy_volume": 12155.4, "taker_buy_quote": 254.794738}, {"ts": 1773805560000, "open": 0.02097, "high": 0.02104, "low": 0.02097, "close": 0.02104, "volume": 108181.7, "quote_volume": 2274.13248, "trades": 29, "taker_buy_volume": 72868.3, "taker_buy_quote": 1531.700018}, {"ts": 1773805620000, "open": 0.02102, "high": 0.02105, "low": 0.02102, "close": 0.02103, "volume": 32976.1, "quote_volume": 693.685359, "trades": 9, "taker_buy_volume": 15576.1, "taker_buy_quote": 327.755359}, {"ts": 1773805680000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 1474.8, "quote_volume": 31.04454, "trades": 1, "taker_buy_volume": 1474.8, "taker_buy_quote": 31.04454}, {"ts": 1773805740000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 13056.8, "quote_volume": 274.84564, "trades": 4, "taker_buy_volume": 13056.8, "taker_buy_quote": 274.84564}, {"ts": 1773805800000, "open": 0.02106, "high": 0.02108, "low": 0.02106, "close": 0.02107, "volume": 28493.2, "quote_volume": 600.390653, "trades": 7, "taker_buy_volume": 23093.2, "taker_buy_quote": 486.612653}, {"ts": 1773805860000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 10147.0, "quote_volume": 213.69582, "trades": 3, "taker_buy_volume": 10147.0, "taker_buy_quote": 213.69582}, {"ts": 1773805920000, "open": 0.02109, "high": 0.02124, "low": 0.02109, "close": 0.02115, "volume": 397302.5, "quote_volume": 8412.720281, "trades": 80, "taker_buy_volume": 358764.3, "taker_buy_quote": 7597.577047}, {"ts": 1773805980000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 27909.7, "quote_volume": 590.875366, "trades": 4, "taker_buy_volume": 25909.7, "taker_buy_quote": 548.515366}, {"ts": 1773806040000, "open": 0.02119, "high": 0.02119, "low": 0.02112, "close": 0.02112, "volume": 58991.9, "quote_volume": 1248.324013, "trades": 11, "taker_buy_volume": 16461.6, "taker_buy_quote": 348.581973}, {"ts": 1773806100000, "open": 0.02108, "high": 0.02111, "low": 0.02107, "close": 0.02111, "volume": 74178.7, "quote_volume": 1564.85604, "trades": 16, "taker_buy_volume": 56334.8, "taker_buy_quote": 1188.831067}, {"ts": 1773806160000, "open": 0.02112, "high": 0.02122, "low": 0.02112, "close": 0.0212, "volume": 100807.0, "quote_volume": 2134.297933, "trades": 16, "taker_buy_volume": 92227.3, "taker_buy_quote": 1952.263573}, {"ts": 1773806220000, "open": 0.02121, "high": 0.02126, "low": 0.02116, "close": 0.02116, "volume": 66144.4, "quote_volume": 1401.394271, "trades": 19, "taker_buy_volume": 8474.5, "taker_buy_quote": 179.85936}, {"ts": 1773806280000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 6846.3, "quote_volume": 145.400949, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.696}, {"ts": 1773806340000, "open": 0.0212, "high": 0.02121, "low": 0.0212, "close": 0.02121, "volume": 10799.3, "quote_volume": 228.996232, "trades": 2, "taker_buy_volume": 5107.2, "taker_buy_quote": 108.323712}, {"ts": 1773806400000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 4166.9, "quote_volume": 88.379949, "trades": 1, "taker_buy_volume": 4166.9, "taker_buy_quote": 88.379949}, {"ts": 1773806460000, "open": 0.02123, "high": 0.02124, "low": 0.02121, "close": 0.02124, "volume": 86892.4, "quote_volume": 1844.92278, "trades": 8, "taker_buy_volume": 75771.9, "taker_buy_quote": 1608.928793}, {"ts": 1773806520000, "open": 0.02122, "high": 0.02127, "low": 0.02121, "close": 0.02126, "volume": 101215.1, "quote_volume": 2150.706446, "trades": 12, "taker_buy_volume": 85040.1, "taker_buy_quote": 1807.472696}, {"ts": 1773806580000, "open": 0.02125, "high": 0.02129, "low": 0.02119, "close": 0.02124, "volume": 244503.7, "quote_volume": 5196.340698, "trades": 30, "taker_buy_volume": 155260.8, "taker_buy_quote": 3297.897574}, {"ts": 1773806640000, "open": 0.02121, "high": 0.02124, "low": 0.02118, "close": 0.02124, "volume": 57483.6, "quote_volume": 1218.949511, "trades": 18, "taker_buy_volume": 16984.4, "taker_buy_quote": 360.453479}, {"ts": 1773806700000, "open": 0.02128, "high": 0.02145, "low": 0.02126, "close": 0.02141, "volume": 538890.5, "quote_volume": 11511.698309, "trades": 115, "taker_buy_volume": 366680.1, "taker_buy_quote": 7831.451609}, {"ts": 1773806760000, "open": 0.02143, "high": 0.0215, "low": 0.0214, "close": 0.02149, "volume": 315628.1, "quote_volume": 6771.588584, "trades": 80, "taker_buy_volume": 156722.4, "taker_buy_quote": 3365.213931}, {"ts": 1773806820000, "open": 0.02148, "high": 0.0215, "low": 0.02142, "close": 0.02146, "volume": 115527.9, "quote_volume": 2478.135134, "trades": 34, "taker_buy_volume": 42477.0, "taker_buy_quote": 912.013066}, {"ts": 1773806880000, "open": 0.02147, "high": 0.02155, "low": 0.02143, "close": 0.02152, "volume": 364265.7, "quote_volume": 7827.673385, "trades": 76, "taker_buy_volume": 321235.9, "taker_buy_quote": 6904.42707}, {"ts": 1773806940000, "open": 0.02155, "high": 0.0216, "low": 0.02147, "close": 0.02157, "volume": 397450.4, "quote_volume": 8564.035255, "trades": 124, "taker_buy_volume": 194921.3, "taker_buy_quote": 4202.778529}, {"ts": 1773807000000, "open": 0.02157, "high": 0.02279, "low": 0.02156, "close": 0.02191, "volume": 3602471.8, "quote_volume": 79409.726114, "trades": 1027, "taker_buy_volume": 1572411.8, "taker_buy_quote": 34695.942368}, {"ts": 1773807060000, "open": 0.02192, "high": 0.02192, "low": 0.02117, "close": 0.02127, "volume": 1948919.6, "quote_volume": 41838.257937, "trades": 442, "taker_buy_volume": 899688.5, "taker_buy_quote": 19325.447133}, {"ts": 1773807120000, "open": 0.02125, "high": 0.02138, "low": 0.02125, "close": 0.02131, "volume": 647352.2, "quote_volume": 13787.759751, "trades": 102, "taker_buy_volume": 479986.6, "taker_buy_quote": 10219.541285}, {"ts": 1773807180000, "open": 0.02131, "high": 0.02168, "low": 0.02129, "close": 0.02161, "volume": 642182.4, "quote_volume": 13825.598309, "trades": 154, "taker_buy_volume": 393690.7, "taker_buy_quote": 8460.050257}, {"ts": 1773807240000, "open": 0.0216, "high": 0.02215, "low": 0.0216, "close": 0.02188, "volume": 1215054.4, "quote_volume": 26639.206183, "trades": 329, "taker_buy_volume": 622364.3, "taker_buy_quote": 13646.034067}, {"ts": 1773807300000, "open": 0.02188, "high": 0.02198, "low": 0.0216, "close": 0.02184, "volume": 1081429.5, "quote_volume": 23550.934445, "trades": 309, "taker_buy_volume": 433706.8, "taker_buy_quote": 9458.032458}, {"ts": 1773807360000, "open": 0.0218, "high": 0.02209, "low": 0.02153, "close": 0.02153, "volume": 843145.9, "quote_volume": 18486.245347, "trades": 377, "taker_buy_volume": 252991.6, "taker_buy_quote": 5553.561868}, {"ts": 1773807420000, "open": 0.02157, "high": 0.02194, "low": 0.02157, "close": 0.02185, "volume": 459101.8, "quote_volume": 10001.523677, "trades": 180, "taker_buy_volume": 295087.8, "taker_buy_quote": 6418.843621}, {"ts": 1773807480000, "open": 0.02185, "high": 0.02197, "low": 0.02176, "close": 0.02176, "volume": 549983.0, "quote_volume": 12029.556556, "trades": 219, "taker_buy_volume": 239620.7, "taker_buy_quote": 5245.5197}, {"ts": 1773807540000, "open": 0.02177, "high": 0.02189, "low": 0.02158, "close": 0.02162, "volume": 650603.6, "quote_volume": 14139.081897, "trades": 143, "taker_buy_volume": 338299.1, "taker_buy_quote": 7359.27879}, {"ts": 1773807600000, "open": 0.02167, "high": 0.02174, "low": 0.02156, "close": 0.02156, "volume": 273287.7, "quote_volume": 5924.064525, "trades": 49, "taker_buy_volume": 162322.1, "taker_buy_quote": 3522.384172}, {"ts": 1773807660000, "open": 0.02155, "high": 0.0216, "low": 0.02149, "close": 0.0216, "volume": 162005.2, "quote_volume": 3486.663342, "trades": 26, "taker_buy_volume": 28807.9, "taker_buy_quote": 620.615045}, {"ts": 1773807720000, "open": 0.02164, "high": 0.02183, "low": 0.02164, "close": 0.02183, "volume": 139771.5, "quote_volume": 3041.476855, "trades": 34, "taker_buy_volume": 132883.1, "taker_buy_quote": 2891.819534}, {"ts": 1773807780000, "open": 0.02181, "high": 0.0224, "low": 0.02181, "close": 0.02238, "volume": 1954356.1, "quote_volume": 43063.934187, "trades": 379, "taker_buy_volume": 910347.8, "taker_buy_quote": 20038.730367}, {"ts": 1773807840000, "open": 0.02238, "high": 0.02252, "low": 0.02198, "close": 0.02208, "volume": 1648902.8, "quote_volume": 36520.125793, "trades": 506, "taker_buy_volume": 676331.4, "taker_buy_quote": 14981.761545}, {"ts": 1773807900000, "open": 0.02204, "high": 0.0222, "low": 0.02194, "close": 0.02216, "volume": 368344.3, "quote_volume": 8123.680789, "trades": 121, "taker_buy_volume": 256557.8, "taker_buy_quote": 5662.793615}, {"ts": 1773807960000, "open": 0.02215, "high": 0.02237, "low": 0.02211, "close": 0.0222, "volume": 707273.4, "quote_volume": 15716.806901, "trades": 148, "taker_buy_volume": 296107.7, "taker_buy_quote": 6575.595189}, {"ts": 1773808020000, "open": 0.02219, "high": 0.02254, "low": 0.02219, "close": 0.02254, "volume": 199596.1, "quote_volume": 4456.177587, "trades": 64, "taker_buy_volume": 155968.5, "taker_buy_quote": 3484.304884}, {"ts": 1773808080000, "open": 0.02253, "high": 0.02273, "low": 0.0222, "close": 0.02247, "volume": 1919833.7, "quote_volume": 43078.68949, "trades": 431, "taker_buy_volume": 651863.7, "taker_buy_quote": 14635.010696}, {"ts": 1773808140000, "open": 0.02242, "high": 0.0227, "low": 0.02242, "close": 0.02253, "volume": 871001.9, "quote_volume": 19640.113508, "trades": 316, "taker_buy_volume": 441695.0, "taker_buy_quote": 9964.710464}, {"ts": 1773808200000, "open": 0.02255, "high": 0.0226, "low": 0.02218, "close": 0.02224, "volume": 908821.5, "quote_volume": 20343.322825, "trades": 247, "taker_buy_volume": 215305.2, "taker_buy_quote": 4817.256911}, {"ts": 1773808260000, "open": 0.02221, "high": 0.02248, "low": 0.0222, "close": 0.02248, "volume": 437571.1, "quote_volume": 9785.399619, "trades": 137, "taker_buy_volume": 282908.2, "taker_buy_quote": 6326.028201}, {"ts": 1773808320000, "open": 0.02247, "high": 0.0228, "low": 0.02243, "close": 0.02259, "volume": 594659.3, "quote_volume": 13475.021604, "trades": 180, "taker_buy_volume": 315423.7, "taker_buy_quote": 7153.14228}, {"ts": 1773808380000, "open": 0.02257, "high": 0.02266, "low": 0.02235, "close": 0.02241, "volume": 364048.7, "quote_volume": 8176.47405, "trades": 107, "taker_buy_volume": 111572.1, "taker_buy_quote": 2510.103936}, {"ts": 1773808440000, "open": 0.02241, "high": 0.02264, "low": 0.0224, "close": 0.02262, "volume": 280103.8, "quote_volume": 6311.176305, "trades": 90, "taker_buy_volume": 204222.8, "taker_buy_quote": 4600.547034}, {"ts": 1773808500000, "open": 0.02262, "high": 0.0232, "low": 0.02259, "close": 0.02304, "volume": 1703582.0, "quote_volume": 38972.794219, "trades": 459, "taker_buy_volume": 932142.9, "taker_buy_quote": 21345.897222}, {"ts": 1773808560000, "open": 0.02307, "high": 0.02316, "low": 0.02271, "close": 0.02282, "volume": 1107731.1, "quote_volume": 25388.794924, "trades": 365, "taker_buy_volume": 480032.3, "taker_buy_quote": 10996.026029}, {"ts": 1773808620000, "open": 0.02283, "high": 0.02364, "low": 0.02281, "close": 0.0233, "volume": 2205228.6, "quote_volume": 51340.821999, "trades": 784, "taker_buy_volume": 1366771.9, "taker_buy_quote": 31807.797179}, {"ts": 1773808680000, "open": 0.0233, "high": 0.02345, "low": 0.02306, "close": 0.02329, "volume": 1469747.8, "quote_volume": 34170.074589, "trades": 594, "taker_buy_volume": 768683.4, "taker_buy_quote": 17895.907682}, {"ts": 1773808740000, "open": 0.02325, "high": 0.02357, "low": 0.0229, "close": 0.02306, "volume": 2932655.6, "quote_volume": 68157.896345, "trades": 774, "taker_buy_volume": 1340796.2, "taker_buy_quote": 31121.117132}, {"ts": 1773808800000, "open": 0.02306, "high": 0.02319, "low": 0.02284, "close": 0.02297, "volume": 1041556.7, "quote_volume": 23954.936007, "trades": 214, "taker_buy_volume": 330533.1, "taker_buy_quote": 7610.1199}, {"ts": 1773808860000, "open": 0.02297, "high": 0.02352, "low": 0.02297, "close": 0.02327, "volume": 1081145.4, "quote_volume": 25157.223913, "trades": 340, "taker_buy_volume": 550687.2, "taker_buy_quote": 12803.568415}, {"ts": 1773808920000, "open": 0.02316, "high": 0.02325, "low": 0.02265, "close": 0.02272, "volume": 2215752.6, "quote_volume": 50736.818142, "trades": 483, "taker_buy_volume": 958089.0, "taker_buy_quote": 21933.06762}, {"ts": 1773808980000, "open": 0.02276, "high": 0.02288, "low": 0.02266, "close": 0.02268, "volume": 661764.1, "quote_volume": 15054.385677, "trades": 233, "taker_buy_volume": 276085.9, "taker_buy_quote": 6289.882331}, {"ts": 1773809040000, "open": 0.02266, "high": 0.02275, "low": 0.0222, "close": 0.02232, "volume": 7224858.4, "quote_volume": 162089.550334, "trades": 1191, "taker_buy_volume": 3322855.6, "taker_buy_quote": 74615.330078}, {"ts": 1773809100000, "open": 0.02232, "high": 0.02256, "low": 0.02225, "close": 0.02232, "volume": 1157685.6, "quote_volume": 25920.550858, "trades": 216, "taker_buy_volume": 591704.2, "taker_buy_quote": 13258.312969}, {"ts": 1773809160000, "open": 0.02228, "high": 0.02228, "low": 0.02135, "close": 0.02144, "volume": 5122205.2, "quote_volume": 111216.931869, "trades": 678, "taker_buy_volume": 2848989.7, "taker_buy_quote": 61738.032652}, {"ts": 1773809220000, "open": 0.02143, "high": 0.0216, "low": 0.02129, "close": 0.02134, "volume": 1981732.0, "quote_volume": 42537.643172, "trades": 407, "taker_buy_volume": 1090842.3, "taker_buy_quote": 23431.893279}, {"ts": 1773809280000, "open": 0.02131, "high": 0.02155, "low": 0.02123, "close": 0.02142, "volume": 1545360.3, "quote_volume": 33041.570767, "trades": 389, "taker_buy_volume": 870222.0, "taker_buy_quote": 18611.967223}, {"ts": 1773809340000, "open": 0.02144, "high": 0.02146, "low": 0.02128, "close": 0.02136, "volume": 1072002.7, "quote_volume": 22915.951327, "trades": 183, "taker_buy_volume": 447166.5, "taker_buy_quote": 9567.145413}, {"ts": 1773809400000, "open": 0.02134, "high": 0.02153, "low": 0.02125, "close": 0.02152, "volume": 589041.2, "quote_volume": 12609.50974, "trades": 169, "taker_buy_volume": 311371.6, "taker_buy_quote": 6665.131675}, {"ts": 1773809460000, "open": 0.02151, "high": 0.02164, "low": 0.02131, "close": 0.02138, "volume": 610135.4, "quote_volume": 13108.455029, "trades": 136, "taker_buy_volume": 180172.4, "taker_buy_quote": 3872.023309}, {"ts": 1773809520000, "open": 0.02133, "high": 0.02151, "low": 0.02133, "close": 0.02148, "volume": 185875.8, "quote_volume": 3983.2535, "trades": 39, "taker_buy_volume": 119728.9, "taker_buy_quote": 2563.565229}, {"ts": 1773809580000, "open": 0.02148, "high": 0.02161, "low": 0.02148, "close": 0.0215, "volume": 278773.4, "quote_volume": 6005.85561, "trades": 61, "taker_buy_volume": 96489.7, "taker_buy_quote": 2079.766289}, {"ts": 1773809640000, "open": 0.02148, "high": 0.02149, "low": 0.02141, "close": 0.02147, "volume": 113567.3, "quote_volume": 2436.547338, "trades": 36, "taker_buy_volume": 77366.8, "taker_buy_quote": 1659.59046}, {"ts": 1773809700000, "open": 0.02146, "high": 0.02146, "low": 0.02122, "close": 0.02129, "volume": 394287.0, "quote_volume": 8412.872431, "trades": 91, "taker_buy_volume": 175676.8, "taker_buy_quote": 3750.483535}, {"ts": 1773809760000, "open": 0.02128, "high": 0.02137, "low": 0.0212, "close": 0.02132, "volume": 599366.5, "quote_volume": 12777.771417, "trades": 140, "taker_buy_volume": 343282.6, "taker_buy_quote": 7320.632354}, {"ts": 1773809820000, "open": 0.02129, "high": 0.02132, "low": 0.02123, "close": 0.02132, "volume": 186182.1, "quote_volume": 3960.168435, "trades": 49, "taker_buy_volume": 134098.4, "taker_buy_quote": 2852.426417}, {"ts": 1773809880000, "open": 0.0213, "high": 0.02132, "low": 0.02121, "close": 0.02125, "volume": 145560.3, "quote_volume": 3092.296818, "trades": 36, "taker_buy_volume": 34376.5, "taker_buy_quote": 730.518833}, {"ts": 1773809940000, "open": 0.02125, "high": 0.02129, "low": 0.02115, "close": 0.02121, "volume": 930413.8, "quote_volume": 19750.624444, "trades": 268, "taker_buy_volume": 458335.5, "taker_buy_quote": 9737.384832}, {"ts": 1773810000000, "open": 0.02122, "high": 0.02153, "low": 0.02122, "close": 0.02146, "volume": 929600.3, "quote_volume": 19905.603089, "trades": 199, "taker_buy_volume": 720860.0, "taker_buy_quote": 15424.390862}, {"ts": 1773810060000, "open": 0.02149, "high": 0.02151, "low": 0.02143, "close": 0.02144, "volume": 343464.3, "quote_volume": 7375.970047, "trades": 74, "taker_buy_volume": 143131.2, "taker_buy_quote": 3074.84584}, {"ts": 1773810120000, "open": 0.02147, "high": 0.02169, "low": 0.02147, "close": 0.02166, "volume": 183001.3, "quote_volume": 3954.576702, "trades": 91, "taker_buy_volume": 66040.5, "taker_buy_quote": 1426.923745}, {"ts": 1773810180000, "open": 0.02169, "high": 0.02172, "low": 0.0216, "close": 0.02168, "volume": 354260.2, "quote_volume": 7663.298444, "trades": 49, "taker_buy_volume": 62678.3, "taker_buy_quote": 1357.110838}, {"ts": 1773810240000, "open": 0.02168, "high": 0.02168, "low": 0.02138, "close": 0.02138, "volume": 1122151.7, "quote_volume": 24217.381118, "trades": 173, "taker_buy_volume": 187034.0, "taker_buy_quote": 4030.673672}, {"ts": 1773810300000, "open": 0.02131, "high": 0.02145, "low": 0.0213, "close": 0.02141, "volume": 237143.0, "quote_volume": 5071.52228, "trades": 55, "taker_buy_volume": 158982.8, "taker_buy_quote": 3400.604163}, {"ts": 1773810360000, "open": 0.0214, "high": 0.02153, "low": 0.02123, "close": 0.02148, "volume": 545744.2, "quote_volume": 11659.750797, "trades": 129, "taker_buy_volume": 435163.3, "taker_buy_quote": 9300.359244}, {"ts": 1773810420000, "open": 0.02147, "high": 0.02149, "low": 0.02138, "close": 0.02146, "volume": 225681.3, "quote_volume": 4838.717456, "trades": 48, "taker_buy_volume": 103097.2, "taker_buy_quote": 2211.176554}, {"ts": 1773810480000, "open": 0.02144, "high": 0.02145, "low": 0.02128, "close": 0.02129, "volume": 215000.1, "quote_volume": 4593.872546, "trades": 46, "taker_buy_volume": 7013.0, "taker_buy_quote": 149.932644}, {"ts": 1773810540000, "open": 0.02127, "high": 0.02127, "low": 0.02114, "close": 0.02125, "volume": 355961.8, "quote_volume": 7548.229732, "trades": 60, "taker_buy_volume": 111247.5, "taker_buy_quote": 2360.587514}, {"ts": 1773810600000, "open": 0.02119, "high": 0.02125, "low": 0.02102, "close": 0.02103, "volume": 514317.8, "quote_volume": 10845.200518, "trades": 102, "taker_buy_volume": 128861.4, "taker_buy_quote": 2722.304739}, {"ts": 1773810660000, "open": 0.02101, "high": 0.02112, "low": 0.02094, "close": 0.02096, "volume": 843622.5, "quote_volume": 17741.428879, "trades": 256, "taker_buy_volume": 419807.5, "taker_buy_quote": 8836.186981}, {"ts": 1773810720000, "open": 0.02099, "high": 0.02105, "low": 0.02096, "close": 0.02105, "volume": 447974.5, "quote_volume": 9402.125649, "trades": 74, "taker_buy_volume": 175835.8, "taker_buy_quote": 3691.982999}, {"ts": 1773810780000, "open": 0.02101, "high": 0.02108, "low": 0.02097, "close": 0.02103, "volume": 303307.6, "quote_volume": 6371.925489, "trades": 68, "taker_buy_volume": 62883.6, "taker_buy_quote": 1320.883378}, {"ts": 1773810840000, "open": 0.02104, "high": 0.02106, "low": 0.02095, "close": 0.02099, "volume": 473601.2, "quote_volume": 9945.837964, "trades": 84, "taker_buy_volume": 91610.4, "taker_buy_quote": 1923.507123}, {"ts": 1773810900000, "open": 0.02099, "high": 0.02103, "low": 0.02093, "close": 0.02099, "volume": 263570.5, "quote_volume": 5531.284637, "trades": 126, "taker_buy_volume": 171683.7, "taker_buy_quote": 3605.151436}, {"ts": 1773810960000, "open": 0.02101, "high": 0.02102, "low": 0.02096, "close": 0.02097, "volume": 98970.1, "quote_volume": 2076.893955, "trades": 45, "taker_buy_volume": 40113.1, "taker_buy_quote": 841.964779}, {"ts": 1773811020000, "open": 0.02101, "high": 0.02101, "low": 0.02093, "close": 0.02096, "volume": 199965.6, "quote_volume": 4192.814027, "trades": 61, "taker_buy_volume": 32652.4, "taker_buy_quote": 685.06449}, {"ts": 1773811080000, "open": 0.02095, "high": 0.02099, "low": 0.02092, "close": 0.02097, "volume": 261674.9, "quote_volume": 5483.159937, "trades": 152, "taker_buy_volume": 118058.0, "taker_buy_quote": 2475.16758}, {"ts": 1773811140000, "open": 0.02097, "high": 0.02114, "low": 0.02096, "close": 0.02114, "volume": 273212.2, "quote_volume": 5752.486067, "trades": 114, "taker_buy_volume": 229985.1, "taker_buy_quote": 4842.900774}, {"ts": 1773811200000, "open": 0.02112, "high": 0.02115, "low": 0.02098, "close": 0.02099, "volume": 347256.0, "quote_volume": 7318.877585, "trades": 125, "taker_buy_volume": 164499.5, "taker_buy_quote": 3466.721477}, {"ts": 1773811260000, "open": 0.02099, "high": 0.02101, "low": 0.02096, "close": 0.02099, "volume": 106425.6, "quote_volume": 2232.876034, "trades": 46, "taker_buy_volume": 65186.3, "taker_buy_quote": 1368.018975}, {"ts": 1773811320000, "open": 0.02099, "high": 0.02104, "low": 0.02096, "close": 0.02097, "volume": 172859.2, "quote_volume": 3629.378441, "trades": 83, "taker_buy_volume": 36712.1, "taker_buy_quote": 770.690759}, {"ts": 1773811380000, "open": 0.02099, "high": 0.0211, "low": 0.02099, "close": 0.02108, "volume": 101445.9, "quote_volume": 2136.409829, "trades": 37, "taker_buy_volume": 88429.4, "taker_buy_quote": 1862.625091}, {"ts": 1773811440000, "open": 0.02107, "high": 0.0211, "low": 0.021, "close": 0.02108, "volume": 207672.8, "quote_volume": 4372.503176, "trades": 50, "taker_buy_volume": 134443.4, "taker_buy_quote": 2831.891371}, {"ts": 1773811500000, "open": 0.02107, "high": 0.02114, "low": 0.02107, "close": 0.0211, "volume": 125564.7, "quote_volume": 2649.240113, "trades": 25, "taker_buy_volume": 40392.7, "taker_buy_quote": 852.730276}, {"ts": 1773811560000, "open": 0.02108, "high": 0.0211, "low": 0.02104, "close": 0.02109, "volume": 112839.7, "quote_volume": 2377.50422, "trades": 26, "taker_buy_volume": 56584.8, "taker_buy_quote": 1192.371904}, {"ts": 1773811620000, "open": 0.02109, "high": 0.02109, "low": 0.02103, "close": 0.02107, "volume": 137259.1, "quote_volume": 2890.499841, "trades": 30, "taker_buy_volume": 70247.2, "taker_buy_quote": 1479.62615}, {"ts": 1773811680000, "open": 0.02107, "high": 0.02107, "low": 0.02101, "close": 0.02104, "volume": 63486.0, "quote_volume": 1335.658367, "trades": 16, "taker_buy_volume": 27239.2, "taker_buy_quote": 573.479886}, {"ts": 1773811740000, "open": 0.02102, "high": 0.02103, "low": 0.02095, "close": 0.02096, "volume": 273562.6, "quote_volume": 5740.365391, "trades": 64, "taker_buy_volume": 77399.5, "taker_buy_quote": 1625.069727}, {"ts": 1773811800000, "open": 0.02095, "high": 0.02102, "low": 0.02095, "close": 0.02099, "volume": 59637.0, "quote_volume": 1250.752431, "trades": 16, "taker_buy_volume": 32065.7, "taker_buy_quote": 672.352692}, {"ts": 1773811860000, "open": 0.02099, "high": 0.02099, "low": 0.02095, "close": 0.02098, "volume": 94168.6, "quote_volume": 1974.71348, "trades": 35, "taker_buy_volume": 13543.0, "taker_buy_quote": 284.12735}, {"ts": 1773811920000, "open": 0.02097, "high": 0.02099, "low": 0.02092, "close": 0.02094, "volume": 53931.1, "quote_volume": 1129.703906, "trades": 16, "taker_buy_volume": 2878.0, "taker_buy_quote": 60.30244}, {"ts": 1773811980000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 48353.1, "quote_volume": 1012.542714, "trades": 18, "taker_buy_volume": 32562.3, "taker_buy_quote": 681.883362}, {"ts": 1773812040000, "open": 0.02095, "high": 0.02096, "low": 0.02088, "close": 0.0209, "volume": 318390.0, "quote_volume": 6656.668975, "trades": 43, "taker_buy_volume": 141995.2, "taker_buy_quote": 2968.046422}, {"ts": 1773812100000, "open": 0.02094, "high": 0.02097, "low": 0.02087, "close": 0.02087, "volume": 272893.2, "quote_volume": 5709.190671, "trades": 70, "taker_buy_volume": 94193.4, "taker_buy_quote": 1972.429055}, {"ts": 1773812160000, "open": 0.02087, "high": 0.02088, "low": 0.02077, "close": 0.02081, "volume": 998006.5, "quote_volume": 20799.248629, "trades": 66, "taker_buy_volume": 53643.3, "taker_buy_quote": 1117.87758}, {"ts": 1773812220000, "open": 0.02083, "high": 0.02087, "low": 0.02083, "close": 0.02085, "volume": 235043.8, "quote_volume": 4900.229635, "trades": 41, "taker_buy_volume": 35364.3, "taker_buy_quote": 737.477649}, {"ts": 1773812280000, "open": 0.02085, "high": 0.02091, "low": 0.02074, "close": 0.02086, "volume": 792071.6, "quote_volume": 16504.059544, "trades": 130, "taker_buy_volume": 259095.2, "taker_buy_quote": 5401.96437}, {"ts": 1773812340000, "open": 0.02086, "high": 0.02091, "low": 0.02085, "close": 0.02091, "volume": 302971.6, "quote_volume": 6326.463698, "trades": 49, "taker_buy_volume": 110350.1, "taker_buy_quote": 2305.503758}, {"ts": 1773812400000, "open": 0.02092, "high": 0.02093, "low": 0.02089, "close": 0.02091, "volume": 139370.4, "quote_volume": 2914.465222, "trades": 41, "taker_buy_volume": 87967.0, "taker_buy_quote": 1839.575513}, {"ts": 1773812460000, "open": 0.02092, "high": 0.02092, "low": 0.02088, "close": 0.0209, "volume": 126510.9, "quote_volume": 2644.735849, "trades": 24, "taker_buy_volume": 30709.2, "taker_buy_quote": 642.003093}, {"ts": 1773812520000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.02091, "volume": 71772.9, "quote_volume": 1500.489702, "trades": 17, "taker_buy_volume": 19410.3, "taker_buy_quote": 405.872242}, {"ts": 1773812580000, "open": 0.02092, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 24518.8, "quote_volume": 512.783679, "trades": 5, "taker_buy_volume": 19118.8, "taker_buy_quote": 399.869679}, {"ts": 1773812640000, "open": 0.02091, "high": 0.02106, "low": 0.02091, "close": 0.02106, "volume": 267121.0, "quote_volume": 5610.243743, "trades": 34, "taker_buy_volume": 179887.9, "taker_buy_quote": 3778.424237}, {"ts": 1773812700000, "open": 0.02105, "high": 0.02108, "low": 0.02104, "close": 0.02106, "volume": 82667.1, "quote_volume": 1741.224882, "trades": 19, "taker_buy_volume": 15648.5, "taker_buy_quote": 329.773046}, {"ts": 1773812760000, "open": 0.02105, "high": 0.02112, "low": 0.02104, "close": 0.0211, "volume": 167675.4, "quote_volume": 3535.139858, "trades": 37, "taker_buy_volume": 105205.3, "taker_buy_quote": 2217.880758}, {"ts": 1773812820000, "open": 0.02109, "high": 0.02114, "low": 0.02109, "close": 0.02113, "volume": 137037.9, "quote_volume": 2892.464327, "trades": 23, "taker_buy_volume": 48317.3, "taker_buy_quote": 1019.95115}, {"ts": 1773812880000, "open": 0.02112, "high": 0.02119, "low": 0.02112, "close": 0.02115, "volume": 162729.8, "quote_volume": 3442.788524, "trades": 52, "taker_buy_volume": 99467.2, "taker_buy_quote": 2104.830742}, {"ts": 1773812940000, "open": 0.02117, "high": 0.02125, "low": 0.02117, "close": 0.02124, "volume": 154841.1, "quote_volume": 3285.199157, "trades": 40, "taker_buy_volume": 129386.7, "taker_buy_quote": 2745.216829}, {"ts": 1773813000000, "open": 0.02124, "high": 0.02137, "low": 0.02124, "close": 0.02137, "volume": 429540.0, "quote_volume": 9147.221327, "trades": 79, "taker_buy_volume": 359070.2, "taker_buy_quote": 7648.848982}, {"ts": 1773813060000, "open": 0.02134, "high": 0.02135, "low": 0.02126, "close": 0.02126, "volume": 296629.5, "quote_volume": 6318.569828, "trades": 53, "taker_buy_volume": 119649.0, "taker_buy_quote": 2548.5897}, {"ts": 1773813120000, "open": 0.02123, "high": 0.02126, "low": 0.02119, "close": 0.02119, "volume": 153808.0, "quote_volume": 3265.168465, "trades": 27, "taker_buy_volume": 40857.4, "taker_buy_quote": 868.548388}, {"ts": 1773813180000, "open": 0.02118, "high": 0.02129, "low": 0.02114, "close": 0.02128, "volume": 601792.2, "quote_volume": 12765.414026, "trades": 81, "taker_buy_volume": 384336.5, "taker_buy_quote": 8156.373868}, {"ts": 1773813240000, "open": 0.02127, "high": 0.02139, "low": 0.02127, "close": 0.02129, "volume": 572067.9, "quote_volume": 12213.930366, "trades": 80, "taker_buy_volume": 120086.7, "taker_buy_quote": 2565.085659}, {"ts": 1773813300000, "open": 0.02128, "high": 0.02132, "low": 0.02122, "close": 0.02126, "volume": 153311.3, "quote_volume": 3260.324087, "trades": 51, "taker_buy_volume": 44128.1, "taker_buy_quote": 940.054242}, {"ts": 1773813360000, "open": 0.02129, "high": 0.02138, "low": 0.02129, "close": 0.02133, "volume": 339983.6, "quote_volume": 7253.433243, "trades": 78, "taker_buy_volume": 227884.5, "taker_buy_quote": 4862.41461}, {"ts": 1773813420000, "open": 0.02132, "high": 0.02158, "low": 0.02132, "close": 0.02149, "volume": 927388.6, "quote_volume": 19951.581331, "trades": 183, "taker_buy_volume": 499296.3, "taker_buy_quote": 10727.989298}, {"ts": 1773813480000, "open": 0.02146, "high": 0.02156, "low": 0.02143, "close": 0.02155, "volume": 107260.3, "quote_volume": 2304.175281, "trades": 28, "taker_buy_volume": 88430.3, "taker_buy_quote": 1898.813458}, {"ts": 1773813540000, "open": 0.02152, "high": 0.02157, "low": 0.02149, "close": 0.02152, "volume": 58208.1, "quote_volume": 1253.761236, "trades": 25, "taker_buy_volume": 46514.1, "taker_buy_quote": 1002.051834}, {"ts": 1773813600000, "open": 0.02156, "high": 0.02207, "low": 0.02156, "close": 0.02204, "volume": 1189107.0, "quote_volume": 25991.479928, "trades": 313, "taker_buy_volume": 635133.8, "taker_buy_quote": 13888.838266}, {"ts": 1773813660000, "open": 0.02205, "high": 0.02211, "low": 0.02184, "close": 0.02193, "volume": 2452786.0, "quote_volume": 53978.380676, "trades": 628, "taker_buy_volume": 1329915.2, "taker_buy_quote": 29269.863743}, {"ts": 1773813720000, "open": 0.02197, "high": 0.022, "low": 0.02173, "close": 0.02174, "volume": 825887.3, "quote_volume": 18100.601148, "trades": 178, "taker_buy_volume": 291114.2, "taker_buy_quote": 6379.385382}, {"ts": 1773813780000, "open": 0.02174, "high": 0.02188, "low": 0.02174, "close": 0.0218, "volume": 235695.4, "quote_volume": 5140.19088, "trades": 82, "taker_buy_volume": 165239.3, "taker_buy_quote": 3602.696857}, {"ts": 1773813840000, "open": 0.02184, "high": 0.02184, "low": 0.02174, "close": 0.02178, "volume": 151513.4, "quote_volume": 3298.70639, "trades": 50, "taker_buy_volume": 28633.3, "taker_buy_quote": 623.674555}, {"ts": 1773813900000, "open": 0.02178, "high": 0.02184, "low": 0.02175, "close": 0.02179, "volume": 147448.2, "quote_volume": 3212.57441, "trades": 59, "taker_buy_volume": 84655.9, "taker_buy_quote": 1845.315855}, {"ts": 1773813960000, "open": 0.02181, "high": 0.02186, "low": 0.02167, "close": 0.02167, "volume": 684610.6, "quote_volume": 14917.396964, "trades": 92, "taker_buy_volume": 123552.2, "taker_buy_quote": 2689.621237}, {"ts": 1773814020000, "open": 0.02169, "high": 0.02173, "low": 0.02156, "close": 0.02156, "volume": 282618.0, "quote_volume": 6123.033962, "trades": 68, "taker_buy_volume": 115239.3, "taker_buy_quote": 2499.588349}, {"ts": 1773814080000, "open": 0.02158, "high": 0.0216, "low": 0.02152, "close": 0.02158, "volume": 330541.5, "quote_volume": 7126.22306, "trades": 78, "taker_buy_volume": 177829.9, "taker_buy_quote": 3835.569518}, {"ts": 1773814140000, "open": 0.0216, "high": 0.0216, "low": 0.02149, "close": 0.02151, "volume": 226040.4, "quote_volume": 4869.708826, "trades": 47, "taker_buy_volume": 49146.4, "taker_buy_quote": 1059.643317}, {"ts": 1773814200000, "open": 0.02153, "high": 0.02154, "low": 0.02139, "close": 0.02148, "volume": 303368.8, "quote_volume": 6513.756047, "trades": 63, "taker_buy_volume": 186480.2, "taker_buy_quote": 4004.279148}, {"ts": 1773814260000, "open": 0.02151, "high": 0.02153, "low": 0.02136, "close": 0.02137, "volume": 238526.6, "quote_volume": 5113.301035, "trades": 59, "taker_buy_volume": 139253.7, "taker_buy_quote": 2984.828931}, {"ts": 1773814320000, "open": 0.02139, "high": 0.0214, "low": 0.02135, "close": 0.02138, "volume": 28718.2, "quote_volume": 613.815716, "trades": 11, "taker_buy_volume": 5660.0, "taker_buy_quote": 121.0674}, {"ts": 1773814380000, "open": 0.02138, "high": 0.0214, "low": 0.0213, "close": 0.02131, "volume": 64858.8, "quote_volume": 1384.880331, "trades": 35, "taker_buy_volume": 30059.5, "taker_buy_quote": 642.409686}, {"ts": 1773814440000, "open": 0.02132, "high": 0.02138, "low": 0.02132, "close": 0.02133, "volume": 55146.0, "quote_volume": 1177.201009, "trades": 28, "taker_buy_volume": 27689.0, "taker_buy_quote": 591.162137}, {"ts": 1773814500000, "open": 0.02133, "high": 0.02133, "low": 0.0212, "close": 0.02124, "volume": 347898.9, "quote_volume": 7391.623111, "trades": 73, "taker_buy_volume": 241615.8, "taker_buy_quote": 5134.826088}, {"ts": 1773814560000, "open": 0.02122, "high": 0.02129, "low": 0.02118, "close": 0.02124, "volume": 383090.0, "quote_volume": 8130.956677, "trades": 120, "taker_buy_volume": 206789.4, "taker_buy_quote": 4390.223453}, {"ts": 1773814620000, "open": 0.02122, "high": 0.0213, "low": 0.02121, "close": 0.02125, "volume": 260539.0, "quote_volume": 5540.005425, "trades": 64, "taker_buy_volume": 181897.8, "taker_buy_quote": 3869.074639}, {"ts": 1773814680000, "open": 0.02126, "high": 0.02126, "low": 0.0211, "close": 0.02114, "volume": 315825.4, "quote_volume": 6689.765023, "trades": 72, "taker_buy_volume": 83965.5, "taker_buy_quote": 1775.822104}, {"ts": 1773814740000, "open": 0.02115, "high": 0.02117, "low": 0.02109, "close": 0.02109, "volume": 227386.1, "quote_volume": 4803.664663, "trades": 71, "taker_buy_volume": 156985.2, "taker_buy_quote": 3316.888552}, {"ts": 1773814800000, "open": 0.0211, "high": 0.02113, "low": 0.02108, "close": 0.02108, "volume": 133630.6, "quote_volume": 2820.123179, "trades": 66, "taker_buy_volume": 100480.7, "taker_buy_quote": 2120.928346}, {"ts": 1773814860000, "open": 0.02108, "high": 0.0211, "low": 0.02104, "close": 0.02104, "volume": 224899.4, "quote_volume": 4738.143016, "trades": 77, "taker_buy_volume": 37685.7, "taker_buy_quote": 794.247988}, {"ts": 1773814920000, "open": 0.02105, "high": 0.02114, "low": 0.02105, "close": 0.02114, "volume": 218013.3, "quote_volume": 4599.548462, "trades": 71, "taker_buy_volume": 193889.8, "taker_buy_quote": 4091.577746}, {"ts": 1773814980000, "open": 0.02113, "high": 0.02119, "low": 0.02113, "close": 0.02113, "volume": 89546.0, "quote_volume": 1894.444303, "trades": 25, "taker_buy_volume": 27612.7, "taker_buy_quote": 584.221028}, {"ts": 1773815040000, "open": 0.02113, "high": 0.02113, "low": 0.02101, "close": 0.02108, "volume": 500333.5, "quote_volume": 10543.250853, "trades": 79, "taker_buy_volume": 81055.5, "taker_buy_quote": 1707.072052}, {"ts": 1773815100000, "open": 0.02107, "high": 0.02107, "low": 0.02095, "close": 0.02097, "volume": 496284.0, "quote_volume": 10420.915226, "trades": 70, "taker_buy_volume": 156957.7, "taker_buy_quote": 3297.235088}, {"ts": 1773815160000, "open": 0.02097, "high": 0.02103, "low": 0.02097, "close": 0.02103, "volume": 113218.2, "quote_volume": 2376.686734, "trades": 23, "taker_buy_volume": 107759.2, "taker_buy_quote": 2262.126668}, {"ts": 1773815220000, "open": 0.02102, "high": 0.02103, "low": 0.02095, "close": 0.02098, "volume": 115618.3, "quote_volume": 2427.415059, "trades": 28, "taker_buy_volume": 14119.2, "taker_buy_quote": 296.838515}, {"ts": 1773815280000, "open": 0.02097, "high": 0.02106, "low": 0.02097, "close": 0.02104, "volume": 146597.9, "quote_volume": 3080.244208, "trades": 44, "taker_buy_volume": 94731.6, "taker_buy_quote": 1989.657843}, {"ts": 1773815340000, "open": 0.02104, "high": 0.0211, "low": 0.02099, "close": 0.02107, "volume": 297424.5, "quote_volume": 6253.72706, "trades": 70, "taker_buy_volume": 73485.5, "taker_buy_quote": 1546.158611}, {"ts": 1773815400000, "open": 0.02107, "high": 0.02109, "low": 0.02103, "close": 0.02107, "volume": 271385.2, "quote_volume": 5713.14999, "trades": 47, "taker_buy_volume": 114125.2, "taker_buy_quote": 2402.670854}, {"ts": 1773815460000, "open": 0.02109, "high": 0.02121, "low": 0.02109, "close": 0.02113, "volume": 288489.2, "quote_volume": 6107.999869, "trades": 69, "taker_buy_volume": 159246.9, "taker_buy_quote": 3371.566982}, {"ts": 1773815520000, "open": 0.02112, "high": 0.02125, "low": 0.02112, "close": 0.02123, "volume": 226730.0, "quote_volume": 4801.510378, "trades": 45, "taker_buy_volume": 182076.2, "taker_buy_quote": 3856.159226}, {"ts": 1773815580000, "open": 0.02121, "high": 0.02122, "low": 0.02111, "close": 0.02115, "volume": 189805.5, "quote_volume": 4012.174183, "trades": 45, "taker_buy_volume": 53793.7, "taker_buy_quote": 1138.073666}, {"ts": 1773815640000, "open": 0.02114, "high": 0.02121, "low": 0.02112, "close": 0.02121, "volume": 324547.4, "quote_volume": 6860.196633, "trades": 53, "taker_buy_volume": 206643.7, "taker_buy_quote": 4369.444563}, {"ts": 1773815700000, "open": 0.02119, "high": 0.02123, "low": 0.02119, "close": 0.02123, "volume": 25928.5, "quote_volume": 549.999453, "trades": 6, "taker_buy_volume": 25928.5, "taker_buy_quote": 549.999453}, {"ts": 1773815760000, "open": 0.02123, "high": 0.02128, "low": 0.02123, "close": 0.02127, "volume": 47212.5, "quote_volume": 1003.407214, "trades": 16, "taker_buy_volume": 27102.0, "taker_buy_quote": 576.031822}, {"ts": 1773815820000, "open": 0.02127, "high": 0.0213, "low": 0.02127, "close": 0.02127, "volume": 29946.0, "quote_volume": 637.423379, "trades": 9, "taker_buy_volume": 14649.4, "taker_buy_quote": 311.985258}, {"ts": 1773815880000, "open": 0.02131, "high": 0.02134, "low": 0.0213, "close": 0.02132, "volume": 20105.4, "quote_volume": 428.516826, "trades": 5, "taker_buy_volume": 19790.1, "taker_buy_quote": 421.800936}, {"ts": 1773815940000, "open": 0.02133, "high": 0.02139, "low": 0.02133, "close": 0.02137, "volume": 31115.3, "quote_volume": 664.423316, "trades": 8, "taker_buy_volume": 17019.3, "taker_buy_quote": 363.511733}, {"ts": 1773816000000, "open": 0.02137, "high": 0.02137, "low": 0.02127, "close": 0.02132, "volume": 123441.0, "quote_volume": 2632.201163, "trades": 26, "taker_buy_volume": 50398.3, "taker_buy_quote": 1074.411742}, {"ts": 1773816060000, "open": 0.02131, "high": 0.02131, "low": 0.02123, "close": 0.02127, "volume": 63100.1, "quote_volume": 1342.267934, "trades": 16, "taker_buy_volume": 1841.8, "taker_buy_quote": 39.16191}, {"ts": 1773816120000, "open": 0.02127, "high": 0.02137, "low": 0.02127, "close": 0.02135, "volume": 76854.7, "quote_volume": 1639.733016, "trades": 20, "taker_buy_volume": 26863.7, "taker_buy_quote": 572.768661}, {"ts": 1773816180000, "open": 0.02134, "high": 0.02142, "low": 0.02134, "close": 0.02138, "volume": 203217.6, "quote_volume": 4345.812252, "trades": 44, "taker_buy_volume": 121843.7, "taker_buy_quote": 2606.384374}, {"ts": 1773816240000, "open": 0.02136, "high": 0.02136, "low": 0.02131, "close": 0.02131, "volume": 38792.0, "quote_volume": 828.018063, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816300000, "open": 0.02132, "high": 0.02137, "low": 0.02132, "close": 0.02136, "volume": 29095.8, "quote_volume": 621.407004, "trades": 9, "taker_buy_volume": 20295.6, "taker_buy_quote": 433.434732}, {"ts": 1773816360000, "open": 0.02137, "high": 0.0215, "low": 0.02137, "close": 0.0215, "volume": 188531.5, "quote_volume": 4037.585458, "trades": 42, "taker_buy_volume": 117674.6, "taker_buy_quote": 2521.85905}, {"ts": 1773816420000, "open": 0.02149, "high": 0.02154, "low": 0.02145, "close": 0.02154, "volume": 160632.6, "quote_volume": 3451.38425, "trades": 34, "taker_buy_volume": 30426.0, "taker_buy_quote": 654.213532}, {"ts": 1773816480000, "open": 0.02155, "high": 0.02173, "low": 0.02153, "close": 0.02172, "volume": 547259.9, "quote_volume": 11840.509526, "trades": 157, "taker_buy_volume": 364455.0, "taker_buy_quote": 7886.37764}, {"ts": 1773816540000, "open": 0.02172, "high": 0.02214, "low": 0.02161, "close": 0.0221, "volume": 1287045.8, "quote_volume": 28120.263555, "trades": 313, "taker_buy_volume": 731227.4, "taker_buy_quote": 15958.115487}, {"ts": 1773816600000, "open": 0.02208, "high": 0.0222, "low": 0.02193, "close": 0.02206, "volume": 1889156.3, "quote_volume": 41647.309435, "trades": 526, "taker_buy_volume": 858752.0, "taker_buy_quote": 18923.319493}, {"ts": 1773816660000, "open": 0.02203, "high": 0.02207, "low": 0.02198, "close": 0.02201, "volume": 205429.8, "quote_volume": 4524.055357, "trades": 124, "taker_buy_volume": 115913.8, "taker_buy_quote": 2554.325436}, {"ts": 1773816720000, "open": 0.02204, "high": 0.02214, "low": 0.02198, "close": 0.02208, "volume": 236399.2, "quote_volume": 5213.093264, "trades": 84, "taker_buy_volume": 187587.9, "taker_buy_quote": 4136.631368}, {"ts": 1773816780000, "open": 0.02207, "high": 0.02225, "low": 0.02205, "close": 0.02218, "volume": 443164.7, "quote_volume": 9805.648753, "trades": 96, "taker_buy_volume": 219013.6, "taker_buy_quote": 4849.817466}, {"ts": 1773816840000, "open": 0.02219, "high": 0.02219, "low": 0.02191, "close": 0.02191, "volume": 360706.0, "quote_volume": 7952.640798, "trades": 117, "taker_buy_volume": 35828.6, "taker_buy_quote": 791.095167}, {"ts": 1773816900000, "open": 0.02194, "high": 0.02217, "low": 0.02194, "close": 0.02213, "volume": 560398.8, "quote_volume": 12358.747216, "trades": 187, "taker_buy_volume": 288521.4, "taker_buy_quote": 6369.414458}, {"ts": 1773816960000, "open": 0.02212, "high": 0.02249, "low": 0.02205, "close": 0.02244, "volume": 999951.1, "quote_volume": 22246.469792, "trades": 324, "taker_buy_volume": 652495.3, "taker_buy_quote": 14488.185381}, {"ts": 1773817020000, "open": 0.0224, "high": 0.0224, "low": 0.0222, "close": 0.02229, "volume": 413830.1, "quote_volume": 9218.781165, "trades": 147, "taker_buy_volume": 292868.8, "taker_buy_quote": 6524.94623}, {"ts": 1773817080000, "open": 0.02228, "high": 0.02231, "low": 0.02218, "close": 0.02225, "volume": 319985.2, "quote_volume": 7113.924611, "trades": 123, "taker_buy_volume": 162525.0, "taker_buy_quote": 3614.806143}, {"ts": 1773817140000, "open": 0.02224, "high": 0.02253, "low": 0.02222, "close": 0.02244, "volume": 1089122.4, "quote_volume": 24420.506841, "trades": 238, "taker_buy_volume": 708232.6, "taker_buy_quote": 15887.911113}, {"ts": 1773817200000, "open": 0.02243, "high": 0.02264, "low": 0.02223, "close": 0.02261, "volume": 1460169.4, "quote_volume": 32758.304683, "trades": 349, "taker_buy_volume": 613886.7, "taker_buy_quote": 13807.609778}, {"ts": 1773817260000, "open": 0.02263, "high": 0.02306, "low": 0.02263, "close": 0.02301, "volume": 2456051.6, "quote_volume": 55984.228163, "trades": 806, "taker_buy_volume": 1162616.5, "taker_buy_quote": 26541.807875}, {"ts": 1773817320000, "open": 0.02301, "high": 0.02329, "low": 0.02288, "close": 0.02325, "volume": 2160898.9, "quote_volume": 49785.51114, "trades": 690, "taker_buy_volume": 1290855.4, "taker_buy_quote": 29756.761168}, {"ts": 1773817380000, "open": 0.02325, "high": 0.02383, "low": 0.02317, "close": 0.02374, "volume": 2405960.5, "quote_volume": 56769.404609, "trades": 682, "taker_buy_volume": 1443203.5, "taker_buy_quote": 34020.453836}, {"ts": 1773817440000, "open": 0.02374, "high": 0.02611, "low": 0.0236, "close": 0.02501, "volume": 8879195.0, "quote_volume": 219866.39898, "trades": 2443, "taker_buy_volume": 4653379.1, "taker_buy_quote": 114849.683841}, {"ts": 1773817500000, "open": 0.02498, "high": 0.026, "low": 0.02498, "close": 0.02587, "volume": 6257874.3, "quote_volume": 159079.771776, "trades": 1561, "taker_buy_volume": 3630691.8, "taker_buy_quote": 92439.521149}, {"ts": 1773817560000, "open": 0.02586, "high": 0.026, "low": 0.02468, "close": 0.02478, "volume": 6694078.5, "quote_volume": 169956.723413, "trades": 1524, "taker_buy_volume": 3262351.9, "taker_buy_quote": 82971.817693}, {"ts": 1773817620000, "open": 0.02478, "high": 0.02485, "low": 0.02381, "close": 0.02472, "volume": 4241580.0, "quote_volume": 103607.790488, "trades": 1255, "taker_buy_volume": 2874737.4, "taker_buy_quote": 70310.677431}, {"ts": 1773817680000, "open": 0.02473, "high": 0.02537, "low": 0.02419, "close": 0.02504, "volume": 7957113.5, "quote_volume": 195957.842372, "trades": 1744, "taker_buy_volume": 4937273.4, "taker_buy_quote": 121312.941565}, {"ts": 1773817740000, "open": 0.02505, "high": 0.02509, "low": 0.02418, "close": 0.02423, "volume": 6072797.4, "quote_volume": 148932.775073, "trades": 1242, "taker_buy_volume": 2966431.5, "taker_buy_quote": 72813.678641}, {"ts": 1773817800000, "open": 0.02423, "high": 0.0243, "low": 0.02381, "close": 0.02381, "volume": 2672090.9, "quote_volume": 64097.207168, "trades": 551, "taker_buy_volume": 1195562.8, "taker_buy_quote": 28714.027966}, {"ts": 1773817860000, "open": 0.02388, "high": 0.02388, "low": 0.02358, "close": 0.02376, "volume": 1426445.1, "quote_volume": 33846.313028, "trades": 545, "taker_buy_volume": 553823.4, "taker_buy_quote": 13153.65293}, {"ts": 1773817920000, "open": 0.0238, "high": 0.02441, "low": 0.02365, "close": 0.02425, "volume": 2718842.4, "quote_volume": 65346.226107, "trades": 650, "taker_buy_volume": 1556834.1, "taker_buy_quote": 37457.872741}, {"ts": 1773817980000, "open": 0.02425, "high": 0.0248, "low": 0.02414, "close": 0.0247, "volume": 1546962.8, "quote_volume": 37779.449689, "trades": 441, "taker_buy_volume": 997684.2, "taker_buy_quote": 24380.221356}, {"ts": 1773818040000, "open": 0.02468, "high": 0.02473, "low": 0.02442, "close": 0.02458, "volume": 1351332.6, "quote_volume": 33194.648087, "trades": 367, "taker_buy_volume": 525688.6, "taker_buy_quote": 12930.839041}, {"ts": 1773818100000, "open": 0.02458, "high": 0.02566, "low": 0.02451, "close": 0.02505, "volume": 3200955.1, "quote_volume": 80133.644026, "trades": 1070, "taker_buy_volume": 2002015.8, "taker_buy_quote": 50059.321957}, {"ts": 1773818160000, "open": 0.02512, "high": 0.02577, "low": 0.02482, "close": 0.02539, "volume": 2240451.9, "quote_volume": 56897.102379, "trades": 1034, "taker_buy_volume": 1044071.0, "taker_buy_quote": 26556.731632}, {"ts": 1773818220000, "open": 0.02539, "high": 0.02583, "low": 0.02519, "close": 0.02551, "volume": 1490703.3, "quote_volume": 38085.752726, "trades": 636, "taker_buy_volume": 702310.7, "taker_buy_quote": 17962.779412}, {"ts": 1773818280000, "open": 0.02547, "high": 0.0259, "low": 0.02544, "close": 0.02574, "volume": 1563663.3, "quote_volume": 40072.851047, "trades": 524, "taker_buy_volume": 890945.9, "taker_buy_quote": 22855.801739}, {"ts": 1773818340000, "open": 0.02571, "high": 0.02576, "low": 0.02469, "close": 0.02492, "volume": 1445479.3, "quote_volume": 36401.437467, "trades": 528, "taker_buy_volume": 496490.0, "taker_buy_quote": 12470.918015}, {"ts": 1773818400000, "open": 0.02492, "high": 0.02553, "low": 0.0249, "close": 0.02553, "volume": 1736124.4, "quote_volume": 43864.160151, "trades": 601, "taker_buy_volume": 1117622.9, "taker_buy_quote": 28224.742457}, {"ts": 1773818460000, "open": 0.02555, "high": 0.02661, "low": 0.02554, "close": 0.02657, "volume": 6431336.4, "quote_volume": 168706.243492, "trades": 2457, "taker_buy_volume": 3420617.4, "taker_buy_quote": 89710.515557}, {"ts": 1773818520000, "open": 0.02656, "high": 0.02699, "low": 0.02632, "close": 0.02653, "volume": 2670004.3, "quote_volume": 71077.960422, "trades": 838, "taker_buy_volume": 1427597.1, "taker_buy_quote": 38031.182386}, {"ts": 1773818580000, "open": 0.02647, "high": 0.02721, "low": 0.02628, "close": 0.02646, "volume": 2741696.0, "quote_volume": 73214.670641, "trades": 1250, "taker_buy_volume": 1610937.7, "taker_buy_quote": 43042.795052}, {"ts": 1773818640000, "open": 0.02646, "high": 0.02684, "low": 0.0264, "close": 0.02668, "volume": 1235731.8, "quote_volume": 32925.241407, "trades": 742, "taker_buy_volume": 653169.6, "taker_buy_quote": 17421.130876}, {"ts": 1773818700000, "open": 0.02668, "high": 0.02671, "low": 0.02586, "close": 0.02609, "volume": 2317362.8, "quote_volume": 61095.928512, "trades": 998, "taker_buy_volume": 805622.7, "taker_buy_quote": 21282.981286}, {"ts": 1773818760000, "open": 0.02611, "high": 0.02659, "low": 0.02594, "close": 0.02621, "volume": 1674415.4, "quote_volume": 43894.698757, "trades": 612, "taker_buy_volume": 1049693.4, "taker_buy_quote": 27500.035067}, {"ts": 1773818820000, "open": 0.02627, "high": 0.0264, "low": 0.02606, "close": 0.02622, "volume": 552750.3, "quote_volume": 14503.263319, "trades": 196, "taker_buy_volume": 262765.5, "taker_buy_quote": 6897.207528}, {"ts": 1773818880000, "open": 0.02621, "high": 0.02689, "low": 0.02621, "close": 0.02663, "volume": 1423552.4, "quote_volume": 37850.131293, "trades": 588, "taker_buy_volume": 917856.8, "taker_buy_quote": 24396.384897}, {"ts": 1773818940000, "open": 0.02667, "high": 0.02749, "low": 0.02631, "close": 0.02726, "volume": 3272749.8, "quote_volume": 88149.48062, "trades": 1092, "taker_buy_volume": 1720635.1, "taker_buy_quote": 46375.469411}, {"ts": 1773819000000, "open": 0.02728, "high": 0.02749, "low": 0.02672, "close": 0.02673, "volume": 2481627.6, "quote_volume": 67179.401292, "trades": 1214, "taker_buy_volume": 1363407.4, "taker_buy_quote": 36946.813882}, {"ts": 1773819060000, "open": 0.0268, "high": 0.02706, "low": 0.02675, "close": 0.02698, "volume": 1720690.9, "quote_volume": 46293.495927, "trades": 613, "taker_buy_volume": 1005552.7, "taker_buy_quote": 27087.503068}, {"ts": 1773819120000, "open": 0.02697, "high": 0.02764, "low": 0.02697, "close": 0.02752, "volume": 4463061.5, "quote_volume": 122172.535266, "trades": 1186, "taker_buy_volume": 2486673.2, "taker_buy_quote": 68149.811443}, {"ts": 1773819180000, "open": 0.02755, "high": 0.02822, "low": 0.02749, "close": 0.02811, "volume": 3107406.1, "quote_volume": 86507.836223, "trades": 886, "taker_buy_volume": 1469569.2, "taker_buy_quote": 40935.258974}, {"ts": 1773819240000, "open": 0.02817, "high": 0.029, "low": 0.02812, "close": 0.02872, "volume": 3970054.1, "quote_volume": 113793.620563, "trades": 1040, "taker_buy_volume": 1777248.7, "taker_buy_quote": 50981.256625}, {"ts": 1773819300000, "open": 0.02868, "high": 0.0295, "low": 0.02764, "close": 0.02934, "volume": 8450384.2, "quote_volume": 239773.855591, "trades": 2039, "taker_buy_volume": 4509467.3, "taker_buy_quote": 128304.174853}, {"ts": 1773819360000, "open": 0.02934, "high": 0.02996, "low": 0.02871, "close": 0.02936, "volume": 9778303.3, "quote_volume": 286677.982696, "trades": 1946, "taker_buy_volume": 4398931.7, "taker_buy_quote": 128913.039675}, {"ts": 1773819420000, "open": 0.0294, "high": 0.0298, "low": 0.02878, "close": 0.02893, "volume": 4129275.5, "quote_volume": 120688.829534, "trades": 1197, "taker_buy_volume": 2023631.4, "taker_buy_quote": 59225.239256}, {"ts": 1773819480000, "open": 0.02901, "high": 0.02945, "low": 0.02891, "close": 0.02909, "volume": 2780479.2, "quote_volume": 80979.272866, "trades": 640, "taker_buy_volume": 1431234.2, "taker_buy_quote": 41689.341328}, {"ts": 1773819540000, "open": 0.02907, "high": 0.02944, "low": 0.02883, "close": 0.02894, "volume": 2307124.3, "quote_volume": 67258.278586, "trades": 516, "taker_buy_volume": 972634.9, "taker_buy_quote": 28399.930342}, {"ts": 1773819600000, "open": 0.02891, "high": 0.02945, "low": 0.0282, "close": 0.02926, "volume": 3923865.8, "quote_volume": 113544.880772, "trades": 1213, "taker_buy_volume": 2093179.6, "taker_buy_quote": 60711.173326}, {"ts": 1773819660000, "open": 0.02926, "high": 0.02966, "low": 0.02883, "close": 0.0289, "volume": 1735563.7, "quote_volume": 50642.221711, "trades": 544, "taker_buy_volume": 754523.1, "taker_buy_quote": 22098.833245}, {"ts": 1773819720000, "open": 0.0289, "high": 0.02909, "low": 0.02864, "close": 0.02868, "volume": 799786.9, "quote_volume": 23122.428434, "trades": 259, "taker_buy_volume": 387499.8, "taker_buy_quote": 11214.171238}, {"ts": 1773819780000, "open": 0.02871, "high": 0.0289, "low": 0.02834, "close": 0.02854, "volume": 1438323.6, "quote_volume": 41060.084299, "trades": 496, "taker_buy_volume": 619512.7, "taker_buy_quote": 17737.222692}, {"ts": 1773819840000, "open": 0.02854, "high": 0.0286, "low": 0.02737, "close": 0.02825, "volume": 3395842.1, "quote_volume": 94777.009125, "trades": 1020, "taker_buy_volume": 1861279.7, "taker_buy_quote": 51918.117146}, {"ts": 1773819900000, "open": 0.02826, "high": 0.02833, "low": 0.02753, "close": 0.02787, "volume": 2030143.0, "quote_volume": 56714.540492, "trades": 605, "taker_buy_volume": 846637.6, "taker_buy_quote": 23660.470206}, {"ts": 1773819960000, "open": 0.02784, "high": 0.0284, "low": 0.02778, "close": 0.02787, "volume": 1213241.7, "quote_volume": 34025.932838, "trades": 297, "taker_buy_volume": 659348.0, "taker_buy_quote": 18516.098267}, {"ts": 1773820020000, "open": 0.02796, "high": 0.02821, "low": 0.02783, "close": 0.02792, "volume": 1164729.3, "quote_volume": 32669.001028, "trades": 343, "taker_buy_volume": 678861.5, "taker_buy_quote": 19053.518214}, {"ts": 1773820080000, "open": 0.02796, "high": 0.028, "low": 0.02758, "close": 0.02771, "volume": 1074569.4, "quote_volume": 29864.624887, "trades": 338, "taker_buy_volume": 461271.6, "taker_buy_quote": 12830.179576}, {"ts": 1773820140000, "open": 0.02782, "high": 0.02782, "low": 0.027, "close": 0.02714, "volume": 2907367.2, "quote_volume": 79287.930599, "trades": 741, "taker_buy_volume": 1359593.8, "taker_buy_quote": 37111.692984}, {"ts": 1773820200000, "open": 0.02715, "high": 0.02778, "low": 0.02711, "close": 0.02778, "volume": 1485092.3, "quote_volume": 40684.874938, "trades": 432, "taker_buy_volume": 989617.6, "taker_buy_quote": 27124.079337}, {"ts": 1773820260000, "open": 0.02774, "high": 0.0278, "low": 0.02752, "close": 0.02767, "volume": 453044.4, "quote_volume": 12541.502736, "trades": 147, "taker_buy_volume": 192129.0, "taker_buy_quote": 5319.829289}, {"ts": 1773820320000, "open": 0.02764, "high": 0.0278, "low": 0.02754, "close": 0.0277, "volume": 501615.3, "quote_volume": 13878.462759, "trades": 152, "taker_buy_volume": 166686.2, "taker_buy_quote": 4617.875741}, {"ts": 1773820380000, "open": 0.02767, "high": 0.0277, "low": 0.02671, "close": 0.02671, "volume": 3749899.4, "quote_volume": 102033.571659, "trades": 728, "taker_buy_volume": 1638374.0, "taker_buy_quote": 44512.11116}, {"ts": 1773820440000, "open": 0.02676, "high": 0.027, "low": 0.0264, "close": 0.02687, "volume": 8207277.2, "quote_volume": 218839.951326, "trades": 1677, "taker_buy_volume": 4641036.1, "taker_buy_quote": 123666.005225}, {"ts": 1773820500000, "open": 0.0269, "high": 0.02692, "low": 0.02648, "close": 0.02653, "volume": 1839006.2, "quote_volume": 49234.484777, "trades": 298, "taker_buy_volume": 751417.4, "taker_buy_quote": 20120.320471}, {"ts": 1773820560000, "open": 0.02654, "high": 0.027, "low": 0.02648, "close": 0.02692, "volume": 1134331.7, "quote_volume": 30378.272312, "trades": 260, "taker_buy_volume": 773766.3, "taker_buy_quote": 20699.886579}, {"ts": 1773820620000, "open": 0.02693, "high": 0.02703, "low": 0.0267, "close": 0.0269, "volume": 772986.6, "quote_volume": 20774.525898, "trades": 182, "taker_buy_volume": 424885.9, "taker_buy_quote": 11426.986812}, {"ts": 1773820680000, "open": 0.02688, "high": 0.02729, "low": 0.02674, "close": 0.02707, "volume": 1479606.3, "quote_volume": 39986.110212, "trades": 409, "taker_buy_volume": 760765.7, "taker_buy_quote": 20577.429804}, {"ts": 1773820740000, "open": 0.0271, "high": 0.02794, "low": 0.02701, "close": 0.02754, "volume": 1893467.8, "quote_volume": 52187.442443, "trades": 688, "taker_buy_volume": 1070280.9, "taker_buy_quote": 29486.905654}, {"ts": 1773820800000, "open": 0.02754, "high": 0.02774, "low": 0.02685, "close": 0.02722, "volume": 2795657.6, "quote_volume": 76034.47234, "trades": 986, "taker_buy_volume": 1400723.0, "taker_buy_quote": 38176.716139}, {"ts": 1773820860000, "open": 0.02718, "high": 0.02718, "low": 0.02655, "close": 0.02694, "volume": 2317350.0, "quote_volume": 62098.011056, "trades": 365, "taker_buy_volume": 986896.4, "taker_buy_quote": 26453.444935}, {"ts": 1773820920000, "open": 0.02698, "high": 0.02721, "low": 0.0269, "close": 0.02708, "volume": 589242.3, "quote_volume": 15962.203483, "trades": 118, "taker_buy_volume": 203768.1, "taker_buy_quote": 5523.947526}, {"ts": 1773820980000, "open": 0.02698, "high": 0.02706, "low": 0.0269, "close": 0.02693, "volume": 465535.4, "quote_volume": 12557.291001, "trades": 78, "taker_buy_volume": 289944.1, "taker_buy_quote": 7825.685202}, {"ts": 1773821040000, "open": 0.02692, "high": 0.02717, "low": 0.02691, "close": 0.02704, "volume": 436277.2, "quote_volume": 11800.738135, "trades": 97, "taker_buy_volume": 255563.1, "taker_buy_quote": 6907.514811}, {"ts": 1773821100000, "open": 0.027, "high": 0.0273, "low": 0.02695, "close": 0.02718, "volume": 606907.8, "quote_volume": 16466.702532, "trades": 191, "taker_buy_volume": 365795.8, "taker_buy_quote": 9931.067851}, {"ts": 1773821160000, "open": 0.02721, "high": 0.0273, "low": 0.02704, "close": 0.02712, "volume": 565367.7, "quote_volume": 15388.07452, "trades": 108, "taker_buy_volume": 306433.4, "taker_buy_quote": 8339.267592}, {"ts": 1773821220000, "open": 0.0271, "high": 0.02719, "low": 0.027, "close": 0.0271, "volume": 629548.7, "quote_volume": 17078.406389, "trades": 135, "taker_buy_volume": 179282.2, "taker_buy_quote": 4864.052176}, {"ts": 1773821280000, "open": 0.02702, "high": 0.02707, "low": 0.02684, "close": 0.02696, "volume": 601248.3, "quote_volume": 16191.934702, "trades": 111, "taker_buy_volume": 324594.6, "taker_buy_quote": 8742.410073}, {"ts": 1773821340000, "open": 0.02696, "high": 0.02716, "low": 0.02689, "close": 0.02697, "volume": 471074.3, "quote_volume": 12719.23656, "trades": 98, "taker_buy_volume": 271731.7, "taker_buy_quote": 7332.56539}, {"ts": 1773821400000, "open": 0.02703, "high": 0.02703, "low": 0.02665, "close": 0.02673, "volume": 637488.5, "quote_volume": 17084.986159, "trades": 95, "taker_buy_volume": 160404.7, "taker_buy_quote": 4288.147559}, {"ts": 1773821460000, "open": 0.02674, "high": 0.02728, "low": 0.02663, "close": 0.02728, "volume": 1223238.6, "quote_volume": 32986.950922, "trades": 229, "taker_buy_volume": 913189.7, "taker_buy_quote": 24660.614392}, {"ts": 1773821520000, "open": 0.02722, "high": 0.02725, "low": 0.02705, "close": 0.02714, "volume": 570924.2, "quote_volume": 15504.828466, "trades": 129, "taker_buy_volume": 210243.4, "taker_buy_quote": 5706.33083}, {"ts": 1773821580000, "open": 0.02718, "high": 0.02759, "low": 0.02718, "close": 0.0274, "volume": 1757829.0, "quote_volume": 48207.028915, "trades": 425, "taker_buy_volume": 904030.9, "taker_buy_quote": 24797.579875}, {"ts": 1773821640000, "open": 0.02736, "high": 0.0288, "low": 0.02736, "close": 0.02878, "volume": 3358268.1, "quote_volume": 94735.193133, "trades": 746, "taker_buy_volume": 1979051.0, "taker_buy_quote": 55758.418607}, {"ts": 1773821700000, "open": 0.02876, "high": 0.02959, "low": 0.02875, "close": 0.02919, "volume": 5650592.8, "quote_volume": 165742.228434, "trades": 1249, "taker_buy_volume": 2884155.8, "taker_buy_quote": 84585.122685}, {"ts": 1773821760000, "open": 0.02919, "high": 0.03017, "low": 0.02895, "close": 0.02989, "volume": 5054650.5, "quote_volume": 149754.315124, "trades": 1233, "taker_buy_volume": 2977942.4, "taker_buy_quote": 88205.538403}, {"ts": 1773821820000, "open": 0.02993, "high": 0.03026, "low": 0.02961, "close": 0.02971, "volume": 2730667.9, "quote_volume": 81598.575389, "trades": 892, "taker_buy_volume": 1419417.9, "taker_buy_quote": 42422.112325}, {"ts": 1773821880000, "open": 0.02976, "high": 0.03031, "low": 0.02965, "close": 0.02979, "volume": 2880774.7, "quote_volume": 86470.627697, "trades": 1293, "taker_buy_volume": 1709407.5, "taker_buy_quote": 51281.135108}, {"ts": 1773821940000, "open": 0.02977, "high": 0.03017, "low": 0.02953, "close": 0.02997, "volume": 1718364.3, "quote_volume": 51332.687044, "trades": 803, "taker_buy_volume": 976525.9, "taker_buy_quote": 29210.457315}, {"ts": 1773822000000, "open": 0.02998, "high": 0.0303, "low": 0.02926, "close": 0.0295, "volume": 2619160.5, "quote_volume": 78026.308406, "trades": 1081, "taker_buy_volume": 1063136.3, "taker_buy_quote": 31714.507275}, {"ts": 1773822060000, "open": 0.02947, "high": 0.03047, "low": 0.02935, "close": 0.02993, "volume": 4592761.6, "quote_volume": 137727.560695, "trades": 2239, "taker_buy_volume": 2645015.8, "taker_buy_quote": 79308.780074}, {"ts": 1773822120000, "open": 0.02999, "high": 0.0302, "low": 0.02979, "close": 0.03013, "volume": 1522938.1, "quote_volume": 45704.89062, "trades": 556, "taker_buy_volume": 743761.0, "taker_buy_quote": 22346.730165}, {"ts": 1773822180000, "open": 0.03015, "high": 0.03073, "low": 0.0299, "close": 0.03016, "volume": 3673399.6, "quote_volume": 111058.053279, "trades": 1347, "taker_buy_volume": 1575422.0, "taker_buy_quote": 47775.588531}, {"ts": 1773822240000, "open": 0.03014, "high": 0.03054, "low": 0.03014, "close": 0.03036, "volume": 2085555.6, "quote_volume": 63287.305338, "trades": 530, "taker_buy_volume": 1131319.4, "taker_buy_quote": 34349.984971}, {"ts": 1773822300000, "open": 0.0304, "high": 0.03064, "low": 0.02898, "close": 0.02957, "volume": 6125686.0, "quote_volume": 182209.549741, "trades": 1810, "taker_buy_volume": 2747081.8, "taker_buy_quote": 81347.362594}, {"ts": 1773822360000, "open": 0.02963, "high": 0.02996, "low": 0.02937, "close": 0.02975, "volume": 2596805.1, "quote_volume": 77111.581429, "trades": 851, "taker_buy_volume": 1291590.0, "taker_buy_quote": 38351.572021}, {"ts": 1773822420000, "open": 0.02979, "high": 0.02984, "low": 0.02948, "close": 0.02966, "volume": 828617.9, "quote_volume": 24567.966543, "trades": 258, "taker_buy_volume": 324338.1, "taker_buy_quote": 9619.393223}, {"ts": 1773822480000, "open": 0.02966, "high": 0.02969, "low": 0.02912, "close": 0.02922, "volume": 1372588.0, "quote_volume": 40461.932435, "trades": 378, "taker_buy_volume": 500178.8, "taker_buy_quote": 14756.478922}, {"ts": 1773822540000, "open": 0.02919, "high": 0.0292, "low": 0.02825, "close": 0.02835, "volume": 5083300.3, "quote_volume": 145843.257359, "trades": 1530, "taker_buy_volume": 2725089.7, "taker_buy_quote": 78174.135096}, {"ts": 1773822600000, "open": 0.02838, "high": 0.02936, "low": 0.02829, "close": 0.0292, "volume": 2004657.1, "quote_volume": 58113.135159, "trades": 865, "taker_buy_volume": 1134869.0, "taker_buy_quote": 32906.693274}, {"ts": 1773822660000, "open": 0.02918, "high": 0.02992, "low": 0.02918, "close": 0.02952, "volume": 1912845.0, "quote_volume": 56747.219665, "trades": 726, "taker_buy_volume": 977925.7, "taker_buy_quote": 29003.313188}, {"ts": 1773822720000, "open": 0.02959, "high": 0.02988, "low": 0.02954, "close": 0.02957, "volume": 1563854.2, "quote_volume": 46500.802804, "trades": 528, "taker_buy_volume": 814467.9, "taker_buy_quote": 24245.487217}, {"ts": 1773822780000, "open": 0.02958, "high": 0.02975, "low": 0.02941, "close": 0.02948, "volume": 1179342.5, "quote_volume": 34896.117296, "trades": 326, "taker_buy_volume": 555567.2, "taker_buy_quote": 16441.879805}, {"ts": 1773822840000, "open": 0.02948, "high": 0.02963, "low": 0.02941, "close": 0.02953, "volume": 515095.3, "quote_volume": 15215.541242, "trades": 179, "taker_buy_volume": 281456.4, "taker_buy_quote": 8321.775888}, {"ts": 1773822900000, "open": 0.02959, "high": 0.02988, "low": 0.02949, "close": 0.02987, "volume": 1228494.2, "quote_volume": 36440.376391, "trades": 375, "taker_buy_volume": 683710.4, "taker_buy_quote": 20284.224067}, {"ts": 1773822960000, "open": 0.02985, "high": 0.03028, "low": 0.02984, "close": 0.03008, "volume": 1569967.8, "quote_volume": 47231.611498, "trades": 564, "taker_buy_volume": 860685.6, "taker_buy_quote": 25894.666799}, {"ts": 1773823020000, "open": 0.03009, "high": 0.03014, "low": 0.02941, "close": 0.02959, "volume": 1217503.7, "quote_volume": 36268.209306, "trades": 379, "taker_buy_volume": 494019.0, "taker_buy_quote": 14695.330484}, {"ts": 1773823080000, "open": 0.02957, "high": 0.02971, "low": 0.02947, "close": 0.02954, "volume": 277952.2, "quote_volume": 8224.27688, "trades": 130, "taker_buy_volume": 130654.3, "taker_buy_quote": 3870.445642}, {"ts": 1773823140000, "open": 0.0295, "high": 0.0295, "low": 0.02931, "close": 0.02945, "volume": 625492.3, "quote_volume": 18375.717211, "trades": 228, "taker_buy_volume": 201553.2, "taker_buy_quote": 5921.555017}, {"ts": 1773823200000, "open": 0.02945, "high": 0.02945, "low": 0.02907, "close": 0.0292, "volume": 487966.3, "quote_volume": 14256.906245, "trades": 209, "taker_buy_volume": 179650.3, "taker_buy_quote": 5246.392003}, {"ts": 1773823260000, "open": 0.02923, "high": 0.02938, "low": 0.02911, "close": 0.02919, "volume": 845831.4, "quote_volume": 24730.055331, "trades": 256, "taker_buy_volume": 492999.6, "taker_buy_quote": 14424.075576}, {"ts": 1773823320000, "open": 0.02914, "high": 0.02937, "low": 0.02902, "close": 0.02914, "volume": 581566.7, "quote_volume": 16970.849891, "trades": 198, "taker_buy_volume": 316237.9, "taker_buy_quote": 9231.154866}, {"ts": 1773823380000, "open": 0.02908, "high": 0.02922, "low": 0.02894, "close": 0.0291, "volume": 954166.0, "quote_volume": 27743.133374, "trades": 234, "taker_buy_volume": 294534.1, "taker_buy_quote": 8574.303551}, {"ts": 1773823440000, "open": 0.0291, "high": 0.02925, "low": 0.02903, "close": 0.0292, "volume": 264924.1, "quote_volume": 7719.234747, "trades": 107, "taker_buy_volume": 163239.6, "taker_buy_quote": 4758.827898}, {"ts": 1773823500000, "open": 0.02921, "high": 0.0293, "low": 0.02891, "close": 0.02897, "volume": 720815.9, "quote_volume": 20949.106577, "trades": 224, "taker_buy_volume": 421771.5, "taker_buy_quote": 12259.918726}, {"ts": 1773823560000, "open": 0.02893, "high": 0.0299, "low": 0.02889, "close": 0.02962, "volume": 2854330.5, "quote_volume": 84083.038505, "trades": 777, "taker_buy_volume": 1582791.0, "taker_buy_quote": 46630.544281}, {"ts": 1773823620000, "open": 0.02963, "high": 0.02999, "low": 0.02956, "close": 0.0296, "volume": 1578509.4, "quote_volume": 47002.64317, "trades": 381, "taker_buy_volume": 1039664.6, "taker_buy_quote": 30964.02488}, {"ts": 1773823680000, "open": 0.0296, "high": 0.02975, "low": 0.02922, "close": 0.02975, "volume": 1824109.7, "quote_volume": 53742.677622, "trades": 406, "taker_buy_volume": 1185563.3, "taker_buy_quote": 34966.371568}, {"ts": 1773823740000, "open": 0.02974, "high": 0.02988, "low": 0.02959, "close": 0.02965, "volume": 687238.5, "quote_volume": 20423.706523, "trades": 234, "taker_buy_volume": 313553.4, "taker_buy_quote": 9329.577836}, {"ts": 1773823800000, "open": 0.0296, "high": 0.02975, "low": 0.02943, "close": 0.02975, "volume": 1084558.7, "quote_volume": 32106.401325, "trades": 275, "taker_buy_volume": 575297.9, "taker_buy_quote": 17054.540451}, {"ts": 1773823860000, "open": 0.02976, "high": 0.03, "low": 0.02965, "close": 0.02988, "volume": 1299997.0, "quote_volume": 38776.188055, "trades": 323, "taker_buy_volume": 864043.5, "taker_buy_quote": 25782.5203}, {"ts": 1773823920000, "open": 0.02989, "high": 0.0301, "low": 0.02972, "close": 0.02976, "volume": 1336272.3, "quote_volume": 40032.053601, "trades": 356, "taker_buy_volume": 600784.0, "taker_buy_quote": 18019.320843}, {"ts": 1773823980000, "open": 0.02975, "high": 0.0304, "low": 0.02973, "close": 0.03004, "volume": 1710464.3, "quote_volume": 51523.502769, "trades": 606, "taker_buy_volume": 1110077.1, "taker_buy_quote": 33445.167488}, {"ts": 1773824040000, "open": 0.03003, "high": 0.03015, "low": 0.02987, "close": 0.03, "volume": 598861.8, "quote_volume": 17966.008599, "trades": 230, "taker_buy_volume": 250458.9, "taker_buy_quote": 7519.580429}, {"ts": 1773824100000, "open": 0.02996, "high": 0.03001, "low": 0.02967, "close": 0.02979, "volume": 598205.1, "quote_volume": 17823.902798, "trades": 231, "taker_buy_volume": 336127.4, "taker_buy_quote": 10006.6455}, {"ts": 1773824160000, "open": 0.0298, "high": 0.02992, "low": 0.02963, "close": 0.02964, "volume": 545378.9, "quote_volume": 16206.412035, "trades": 179, "taker_buy_volume": 230608.6, "taker_buy_quote": 6855.902309}, {"ts": 1773824220000, "open": 0.02964, "high": 0.02966, "low": 0.02892, "close": 0.02901, "volume": 1367662.7, "quote_volume": 39842.430453, "trades": 462, "taker_buy_volume": 553210.7, "taker_buy_quote": 16105.630119}, {"ts": 1773824280000, "open": 0.02904, "high": 0.02934, "low": 0.02889, "close": 0.02928, "volume": 697449.2, "quote_volume": 20291.379013, "trades": 333, "taker_buy_volume": 353167.0, "taker_buy_quote": 10285.576226}, {"ts": 1773824340000, "open": 0.02929, "high": 0.02997, "low": 0.02919, "close": 0.02988, "volume": 1821122.5, "quote_volume": 53977.392076, "trades": 674, "taker_buy_volume": 1279063.7, "taker_buy_quote": 37973.924806}, {"ts": 1773824400000, "open": 0.02991, "high": 0.0304, "low": 0.02958, "close": 0.02988, "volume": 3253266.4, "quote_volume": 97269.411448, "trades": 1239, "taker_buy_volume": 1751193.7, "taker_buy_quote": 52429.924164}, {"ts": 1773824460000, "open": 0.02983, "high": 0.0304, "low": 0.02969, "close": 0.02984, "volume": 2221517.8, "quote_volume": 66589.887665, "trades": 842, "taker_buy_volume": 1109198.1, "taker_buy_quote": 33253.208414}, {"ts": 1773824520000, "open": 0.02985, "high": 0.0305, "low": 0.02985, "close": 0.03045, "volume": 1565928.5, "quote_volume": 47332.404894, "trades": 609, "taker_buy_volume": 1083720.6, "taker_buy_quote": 32772.940303}, {"ts": 1773824580000, "open": 0.03043, "high": 0.03105, "low": 0.03035, "close": 0.03081, "volume": 2964831.4, "quote_volume": 91225.494784, "trades": 1019, "taker_buy_volume": 2074700.2, "taker_buy_quote": 63870.506578}, {"ts": 1773824640000, "open": 0.03078, "high": 0.0315, "low": 0.03068, "close": 0.03096, "volume": 3022152.4, "quote_volume": 93826.899745, "trades": 1423, "taker_buy_volume": 1771937.4, "taker_buy_quote": 55069.658807}, {"ts": 1773824700000, "open": 0.03103, "high": 0.0314, "low": 0.03098, "close": 0.03117, "volume": 2357818.7, "quote_volume": 73618.936939, "trades": 712, "taker_buy_volume": 1030426.0, "taker_buy_quote": 32194.093231}, {"ts": 1773824760000, "open": 0.03113, "high": 0.0314, "low": 0.03069, "close": 0.03078, "volume": 2059456.4, "quote_volume": 64141.912784, "trades": 777, "taker_buy_volume": 815199.2, "taker_buy_quote": 25397.57937}, {"ts": 1773824820000, "open": 0.0308, "high": 0.03085, "low": 0.0304, "close": 0.03076, "volume": 1546240.6, "quote_volume": 47368.72997, "trades": 533, "taker_buy_volume": 849634.7, "taker_buy_quote": 26037.222614}, {"ts": 1773824880000, "open": 0.03074, "high": 0.03078, "low": 0.02961, "close": 0.02965, "volume": 2359746.3, "quote_volume": 71359.885479, "trades": 713, "taker_buy_volume": 931088.3, "taker_buy_quote": 28141.436168}, {"ts": 1773824940000, "open": 0.02969, "high": 0.03025, "low": 0.02941, "close": 0.0302, "volume": 2992101.6, "quote_volume": 89168.908037, "trades": 1078, "taker_buy_volume": 1503260.2, "taker_buy_quote": 44854.263941}, {"ts": 1773825000000, "open": 0.03014, "high": 0.03046, "low": 0.03005, "close": 0.03029, "volume": 1055354.7, "quote_volume": 31936.71619, "trades": 323, "taker_buy_volume": 665578.4, "taker_buy_quote": 20146.043879}, {"ts": 1773825060000, "open": 0.03031, "high": 0.03041, "low": 0.03, "close": 0.03007, "volume": 1018640.4, "quote_volume": 30843.636149, "trades": 256, "taker_buy_volume": 288468.2, "taker_buy_quote": 8751.125775}, {"ts": 1773825120000, "open": 0.03002, "high": 0.03023, "low": 0.0298, "close": 0.02987, "volume": 828101.4, "quote_volume": 24834.504016, "trades": 243, "taker_buy_volume": 228949.1, "taker_buy_quote": 6873.791172}, {"ts": 1773825180000, "open": 0.02983, "high": 0.03012, "low": 0.02971, "close": 0.02992, "volume": 1147571.3, "quote_volume": 34358.608434, "trades": 323, "taker_buy_volume": 690509.4, "taker_buy_quote": 20679.183881}, {"ts": 1773825240000, "open": 0.02992, "high": 0.02992, "low": 0.02965, "close": 0.0298, "volume": 208145.7, "quote_volume": 6197.985923, "trades": 91, "taker_buy_volume": 64598.9, "taker_buy_quote": 1924.611575}, {"ts": 1773825300000, "open": 0.02982, "high": 0.02991, "low": 0.02909, "close": 0.02909, "volume": 2592192.3, "quote_volume": 76431.596628, "trades": 603, "taker_buy_volume": 921416.5, "taker_buy_quote": 27137.093014}, {"ts": 1773825360000, "open": 0.0291, "high": 0.02929, "low": 0.02852, "close": 0.02854, "volume": 4194305.6, "quote_volume": 121196.475231, "trades": 1115, "taker_buy_volume": 1806039.5, "taker_buy_quote": 52194.025394}, {"ts": 1773825420000, "open": 0.02855, "high": 0.02877, "low": 0.0283, "close": 0.02874, "volume": 2514805.6, "quote_volume": 71836.65428, "trades": 790, "taker_buy_volume": 1628364.5, "taker_buy_quote": 46526.197039}, {"ts": 1773825480000, "open": 0.02873, "high": 0.02882, "low": 0.02845, "close": 0.02867, "volume": 994573.3, "quote_volume": 28476.749304, "trades": 347, "taker_buy_volume": 412499.3, "taker_buy_quote": 11818.571957}, {"ts": 1773825540000, "open": 0.02865, "high": 0.02869, "low": 0.02847, "close": 0.02848, "volume": 1032770.3, "quote_volume": 29519.638704, "trades": 261, "taker_buy_volume": 410835.1, "taker_buy_quote": 11748.065054}, {"ts": 1773825600000, "open": 0.02846, "high": 0.02846, "low": 0.02805, "close": 0.02821, "volume": 1925963.4, "quote_volume": 54280.481311, "trades": 629, "taker_buy_volume": 683730.7, "taker_buy_quote": 19262.146264}, {"ts": 1773825660000, "open": 0.02821, "high": 0.02825, "low": 0.02807, "close": 0.02821, "volume": 441784.2, "quote_volume": 12440.798875, "trades": 219, "taker_buy_volume": 293594.9, "taker_buy_quote": 8269.736709}, {"ts": 1773825720000, "open": 0.02822, "high": 0.0286, "low": 0.02822, "close": 0.02858, "volume": 1152378.3, "quote_volume": 32756.869615, "trades": 516, "taker_buy_volume": 807962.5, "taker_buy_quote": 22967.967216}, {"ts": 1773825780000, "open": 0.02858, "high": 0.02883, "low": 0.02824, "close": 0.02837, "volume": 827225.4, "quote_volume": 23613.567889, "trades": 464, "taker_buy_volume": 345494.3, "taker_buy_quote": 9894.749517}, {"ts": 1773825840000, "open": 0.02835, "high": 0.0286, "low": 0.02826, "close": 0.0286, "volume": 591894.9, "quote_volume": 16846.274208, "trades": 261, "taker_buy_volume": 340025.3, "taker_buy_quote": 9680.142572}, {"ts": 1773825900000, "open": 0.02857, "high": 0.02892, "low": 0.02851, "close": 0.02883, "volume": 1151935.2, "quote_volume": 33155.054601, "trades": 380, "taker_buy_volume": 736901.7, "taker_buy_quote": 21206.208309}, {"ts": 1773825960000, "open": 0.02879, "high": 0.0293, "low": 0.02875, "close": 0.02914, "volume": 1493251.9, "quote_volume": 43339.7097, "trades": 454, "taker_buy_volume": 862278.6, "taker_buy_quote": 25017.769502}, {"ts": 1773826020000, "open": 0.02914, "high": 0.02914, "low": 0.02875, "close": 0.02897, "volume": 985672.7, "quote_volume": 28529.493713, "trades": 410, "taker_buy_volume": 508501.6, "taker_buy_quote": 14725.993878}, {"ts": 1773826080000, "open": 0.02896, "high": 0.02909, "low": 0.02873, "close": 0.02879, "volume": 271869.6, "quote_volume": 7856.530926, "trades": 172, "taker_buy_volume": 188907.6, "taker_buy_quote": 5459.125443}, {"ts": 1773826140000, "open": 0.02879, "high": 0.02879, "low": 0.02855, "close": 0.02858, "volume": 277311.5, "quote_volume": 7940.901723, "trades": 144, "taker_buy_volume": 100367.1, "taker_buy_quote": 2874.002661}, {"ts": 1773826200000, "open": 0.0286, "high": 0.02872, "low": 0.02839, "close": 0.02845, "volume": 925648.3, "quote_volume": 26436.915165, "trades": 301, "taker_buy_volume": 558943.6, "taker_buy_quote": 15964.901351}, {"ts": 1773826260000, "open": 0.02845, "high": 0.02888, "low": 0.02844, "close": 0.02888, "volume": 291455.3, "quote_volume": 8331.198716, "trades": 218, "taker_buy_volume": 158563.1, "taker_buy_quote": 4531.237673}, {"ts": 1773826320000, "open": 0.02885, "high": 0.0292, "low": 0.02874, "close": 0.02914, "volume": 617825.9, "quote_volume": 17929.798508, "trades": 243, "taker_buy_volume": 418954.3, "taker_buy_quote": 12153.631078}, {"ts": 1773826380000, "open": 0.02913, "high": 0.02917, "low": 0.02898, "close": 0.02899, "volume": 497324.9, "quote_volume": 14460.626112, "trades": 203, "taker_buy_volume": 255907.3, "taker_buy_quote": 7444.482501}, {"ts": 1773826440000, "open": 0.02898, "high": 0.0291, "low": 0.02892, "close": 0.02909, "volume": 382814.2, "quote_volume": 11107.509661, "trades": 184, "taker_buy_volume": 241468.0, "taker_buy_quote": 7007.283533}, {"ts": 1773826500000, "open": 0.02904, "high": 0.02922, "low": 0.02902, "close": 0.02903, "volume": 458225.0, "quote_volume": 13341.576823, "trades": 215, "taker_buy_volume": 217821.6, "taker_buy_quote": 6343.422626}, {"ts": 1773826560000, "open": 0.02902, "high": 0.02902, "low": 0.02872, "close": 0.02875, "volume": 250341.3, "quote_volume": 7225.126909, "trades": 170, "taker_buy_volume": 155038.6, "taker_buy_quote": 4477.48685}, {"ts": 1773826620000, "open": 0.02871, "high": 0.02871, "low": 0.02807, "close": 0.02825, "volume": 1165668.7, "quote_volume": 33019.799241, "trades": 495, "taker_buy_volume": 405907.4, "taker_buy_quote": 11509.379481}, {"ts": 1773826680000, "open": 0.02827, "high": 0.02854, "low": 0.02812, "close": 0.02825, "volume": 909901.0, "quote_volume": 25748.470124, "trades": 390, "taker_buy_volume": 493914.0, "taker_buy_quote": 14005.245621}, {"ts": 1773826740000, "open": 0.02825, "high": 0.0283, "low": 0.02815, "close": 0.02823, "volume": 204155.1, "quote_volume": 5761.077322, "trades": 129, "taker_buy_volume": 55259.6, "taker_buy_quote": 1560.804319}, {"ts": 1773826800000, "open": 0.02816, "high": 0.02821, "low": 0.028, "close": 0.028, "volume": 734375.3, "quote_volume": 20625.80033, "trades": 232, "taker_buy_volume": 199945.8, "taker_buy_quote": 5624.272556}, {"ts": 1773826860000, "open": 0.028, "high": 0.02818, "low": 0.02772, "close": 0.02808, "volume": 2045805.1, "quote_volume": 57234.708876, "trades": 473, "taker_buy_volume": 907604.5, "taker_buy_quote": 25413.493555}, {"ts": 1773826920000, "open": 0.02804, "high": 0.02809, "low": 0.02761, "close": 0.0277, "volume": 868930.5, "quote_volume": 24149.786697, "trades": 288, "taker_buy_volume": 169686.3, "taker_buy_quote": 4725.82446}, {"ts": 1773826980000, "open": 0.02763, "high": 0.02785, "low": 0.02758, "close": 0.02771, "volume": 705773.0, "quote_volume": 19553.566909, "trades": 317, "taker_buy_volume": 388246.6, "taker_buy_quote": 10760.667303}, {"ts": 1773827040000, "open": 0.02771, "high": 0.02782, "low": 0.0275, "close": 0.02754, "volume": 855358.2, "quote_volume": 23614.81154, "trades": 369, "taker_buy_volume": 277333.0, "taker_buy_quote": 7665.347383}, {"ts": 1773827100000, "open": 0.02757, "high": 0.02817, "low": 0.02752, "close": 0.02809, "volume": 1221932.7, "quote_volume": 34014.142964, "trades": 503, "taker_buy_volume": 971386.5, "taker_buy_quote": 27052.387021}, {"ts": 1773827160000, "open": 0.02808, "high": 0.02835, "low": 0.02803, "close": 0.0282, "volume": 717330.6, "quote_volume": 20225.874369, "trades": 232, "taker_buy_volume": 410281.6, "taker_buy_quote": 11576.427296}, {"ts": 1773827220000, "open": 0.02819, "high": 0.02819, "low": 0.02806, "close": 0.02808, "volume": 380711.9, "quote_volume": 10696.498565, "trades": 122, "taker_buy_volume": 75117.8, "taker_buy_quote": 2115.038599}, {"ts": 1773827280000, "open": 0.02811, "high": 0.02829, "low": 0.02806, "close": 0.0282, "volume": 400244.0, "quote_volume": 11279.542655, "trades": 157, "taker_buy_volume": 310487.2, "taker_buy_quote": 8755.299631}, {"ts": 1773827340000, "open": 0.02816, "high": 0.02835, "low": 0.02816, "close": 0.02831, "volume": 735256.2, "quote_volume": 20795.22533, "trades": 212, "taker_buy_volume": 561463.5, "taker_buy_quote": 15883.060276}, {"ts": 1773827400000, "open": 0.02831, "high": 0.02842, "low": 0.02828, "close": 0.02832, "volume": 305397.8, "quote_volume": 8656.724645, "trades": 113, "taker_buy_volume": 153233.0, "taker_buy_quote": 4345.308928}, {"ts": 1773827460000, "open": 0.02832, "high": 0.02834, "low": 0.02811, "close": 0.02818, "volume": 339653.0, "quote_volume": 9590.907172, "trades": 169, "taker_buy_volume": 147410.4, "taker_buy_quote": 4163.585627}, {"ts": 1773827520000, "open": 0.02817, "high": 0.02835, "low": 0.02799, "close": 0.02834, "volume": 448384.1, "quote_volume": 12594.911684, "trades": 188, "taker_buy_volume": 126542.8, "taker_buy_quote": 3561.723286}, {"ts": 1773827580000, "open": 0.02833, "high": 0.02851, "low": 0.02832, "close": 0.02851, "volume": 793245.9, "quote_volume": 22526.208734, "trades": 226, "taker_buy_volume": 593418.4, "taker_buy_quote": 16854.842567}, {"ts": 1773827640000, "open": 0.02856, "high": 0.02879, "low": 0.02843, "close": 0.02861, "volume": 959949.8, "quote_volume": 27468.148614, "trades": 267, "taker_buy_volume": 592540.7, "taker_buy_quote": 16961.663078}, {"ts": 1773827700000, "open": 0.02861, "high": 0.02901, "low": 0.02851, "close": 0.02894, "volume": 1195237.7, "quote_volume": 34381.080904, "trades": 367, "taker_buy_volume": 860788.8, "taker_buy_quote": 24759.876109}, {"ts": 1773827760000, "open": 0.02887, "high": 0.02898, "low": 0.02865, "close": 0.02883, "volume": 763797.7, "quote_volume": 21996.701108, "trades": 268, "taker_buy_volume": 373521.0, "taker_buy_quote": 10763.524278}, {"ts": 1773827820000, "open": 0.02889, "high": 0.02913, "low": 0.0288, "close": 0.02894, "volume": 867574.4, "quote_volume": 25132.507445, "trades": 226, "taker_buy_volume": 450630.2, "taker_buy_quote": 13072.0647}, {"ts": 1773827880000, "open": 0.02895, "high": 0.02905, "low": 0.02891, "close": 0.02895, "volume": 131055.6, "quote_volume": 3798.994681, "trades": 86, "taker_buy_volume": 58903.4, "taker_buy_quote": 1707.836443}, {"ts": 1773827940000, "open": 0.02894, "high": 0.02902, "low": 0.02854, "close": 0.02856, "volume": 1364483.9, "quote_volume": 39194.903902, "trades": 505, "taker_buy_volume": 370727.4, "taker_buy_quote": 10646.930484}, {"ts": 1773828000000, "open": 0.02857, "high": 0.02868, "low": 0.02817, "close": 0.02817, "volume": 694896.3, "quote_volume": 19799.533989, "trades": 307, "taker_buy_volume": 409765.5, "taker_buy_quote": 11701.157882}, {"ts": 1773828060000, "open": 0.02823, "high": 0.02826, "low": 0.02783, "close": 0.02808, "volume": 574623.4, "quote_volume": 16113.105638, "trades": 248, "taker_buy_volume": 173873.4, "taker_buy_quote": 4876.035857}, {"ts": 1773828120000, "open": 0.02812, "high": 0.02812, "low": 0.02764, "close": 0.02766, "volume": 467190.5, "quote_volume": 13018.830583, "trades": 193, "taker_buy_volume": 118399.5, "taker_buy_quote": 3305.599127}, {"ts": 1773828180000, "open": 0.02765, "high": 0.02765, "low": 0.027, "close": 0.02701, "volume": 2668586.8, "quote_volume": 72851.458251, "trades": 828, "taker_buy_volume": 795190.7, "taker_buy_quote": 21720.226551}, {"ts": 1773828240000, "open": 0.02707, "high": 0.02709, "low": 0.0267, "close": 0.0268, "volume": 2249506.5, "quote_volume": 60447.604557, "trades": 1020, "taker_buy_volume": 1046674.2, "taker_buy_quote": 28129.252989}, {"ts": 1773828300000, "open": 0.02679, "high": 0.02707, "low": 0.02674, "close": 0.02689, "volume": 1107461.1, "quote_volume": 29787.519924, "trades": 446, "taker_buy_volume": 587933.5, "taker_buy_quote": 15817.038413}, {"ts": 1773828360000, "open": 0.02689, "high": 0.02714, "low": 0.02689, "close": 0.02706, "volume": 752334.6, "quote_volume": 20338.195289, "trades": 210, "taker_buy_volume": 483547.9, "taker_buy_quote": 13082.786472}, {"ts": 1773828420000, "open": 0.02707, "high": 0.02714, "low": 0.02687, "close": 0.02695, "volume": 643665.5, "quote_volume": 17385.850849, "trades": 288, "taker_buy_volume": 321553.5, "taker_buy_quote": 8690.047779}, {"ts": 1773828480000, "open": 0.02694, "high": 0.02729, "low": 0.02675, "close": 0.02675, "volume": 938428.9, "quote_volume": 25420.500912, "trades": 291, "taker_buy_volume": 517763.9, "taker_buy_quote": 14056.257734}, {"ts": 1773828540000, "open": 0.02676, "high": 0.02728, "low": 0.02653, "close": 0.02702, "volume": 1819861.8, "quote_volume": 48951.413056, "trades": 563, "taker_buy_volume": 775313.5, "taker_buy_quote": 20851.957789}, {"ts": 1773828600000, "open": 0.02706, "high": 0.02714, "low": 0.02697, "close": 0.02709, "volume": 247056.8, "quote_volume": 6687.505369, "trades": 84, "taker_buy_volume": 131977.5, "taker_buy_quote": 3574.645324}, {"ts": 1773828660000, "open": 0.02708, "high": 0.02718, "low": 0.02698, "close": 0.02717, "volume": 450872.5, "quote_volume": 12225.274687, "trades": 142, "taker_buy_volume": 386775.8, "taker_buy_quote": 10488.899236}, {"ts": 1773828720000, "open": 0.02718, "high": 0.02718, "low": 0.027, "close": 0.027, "volume": 159071.3, "quote_volume": 4313.615572, "trades": 77, "taker_buy_volume": 80587.8, "taker_buy_quote": 2188.640292}, {"ts": 1773828780000, "open": 0.027, "high": 0.027, "low": 0.02624, "close": 0.02656, "volume": 1858989.3, "quote_volume": 49294.813604, "trades": 673, "taker_buy_volume": 791014.8, "taker_buy_quote": 20924.101476}, {"ts": 1773828840000, "open": 0.02654, "high": 0.0268, "low": 0.02654, "close": 0.02671, "volume": 478749.1, "quote_volume": 12778.371538, "trades": 171, "taker_buy_volume": 196796.8, "taker_buy_quote": 5251.194772}, {"ts": 1773828900000, "open": 0.0267, "high": 0.02702, "low": 0.02664, "close": 0.02693, "volume": 882500.4, "quote_volume": 23720.977929, "trades": 308, "taker_buy_volume": 591926.7, "taker_buy_quote": 15908.943055}, {"ts": 1773828960000, "open": 0.02694, "high": 0.02712, "low": 0.02674, "close": 0.0268, "volume": 1809923.2, "quote_volume": 48746.105666, "trades": 297, "taker_buy_volume": 806691.3, "taker_buy_quote": 21735.603365}, {"ts": 1773829020000, "open": 0.02675, "high": 0.02688, "low": 0.02664, "close": 0.02674, "volume": 408155.2, "quote_volume": 10922.264979, "trades": 169, "taker_buy_volume": 234275.2, "taker_buy_quote": 6269.109282}, {"ts": 1773829080000, "open": 0.02669, "high": 0.02676, "low": 0.0264, "close": 0.02652, "volume": 667127.0, "quote_volume": 17700.747813, "trades": 256, "taker_buy_volume": 256487.1, "taker_buy_quote": 6802.479022}, {"ts": 1773829140000, "open": 0.02652, "high": 0.02662, "low": 0.02641, "close": 0.02649, "volume": 1085419.5, "quote_volume": 28743.597864, "trades": 351, "taker_buy_volume": 613907.1, "taker_buy_quote": 16260.186968}, {"ts": 1773829200000, "open": 0.0265, "high": 0.0266, "low": 0.02621, "close": 0.02626, "volume": 1277244.8, "quote_volume": 33722.356188, "trades": 347, "taker_buy_volume": 814896.0, "taker_buy_quote": 21534.330582}, {"ts": 1773829260000, "open": 0.02626, "high": 0.02639, "low": 0.0262, "close": 0.02624, "volume": 493749.2, "quote_volume": 12971.631899, "trades": 222, "taker_buy_volume": 224823.6, "taker_buy_quote": 5911.543635}, {"ts": 1773829320000, "open": 0.02624, "high": 0.02635, "low": 0.02614, "close": 0.02623, "volume": 624741.0, "quote_volume": 16385.885239, "trades": 295, "taker_buy_volume": 211669.2, "taker_buy_quote": 5559.267919}, {"ts": 1773829380000, "open": 0.02622, "high": 0.02654, "low": 0.02619, "close": 0.02632, "volume": 1097429.1, "quote_volume": 28963.324628, "trades": 452, "taker_buy_volume": 761191.4, "taker_buy_quote": 20108.057707}, {"ts": 1773829440000, "open": 0.02637, "high": 0.0264, "low": 0.02614, "close": 0.02621, "volume": 760970.0, "quote_volume": 19964.411512, "trades": 195, "taker_buy_volume": 240772.8, "taker_buy_quote": 6318.998236}, {"ts": 1773829500000, "open": 0.02621, "high": 0.02675, "low": 0.02618, "close": 0.02656, "volume": 1350117.2, "quote_volume": 35722.358916, "trades": 557, "taker_buy_volume": 792412.6, "taker_buy_quote": 20955.9619}, {"ts": 1773829560000, "open": 0.02655, "high": 0.02665, "low": 0.02651, "close": 0.02662, "volume": 396006.7, "quote_volume": 10525.365466, "trades": 168, "taker_buy_volume": 155404.4, "taker_buy_quote": 4136.312295}, {"ts": 1773829620000, "open": 0.02658, "high": 0.02669, "low": 0.02642, "close": 0.02646, "volume": 612441.1, "quote_volume": 16261.61875, "trades": 139, "taker_buy_volume": 301355.3, "taker_buy_quote": 8006.335245}, {"ts": 1773829680000, "open": 0.02645, "high": 0.02651, "low": 0.02586, "close": 0.02591, "volume": 3053137.0, "quote_volume": 80233.894529, "trades": 534, "taker_buy_volume": 2009472.5, "taker_buy_quote": 52934.619456}, {"ts": 1773829740000, "open": 0.02587, "high": 0.02616, "low": 0.02587, "close": 0.02601, "volume": 861807.0, "quote_volume": 22417.283082, "trades": 202, "taker_buy_volume": 339429.5, "taker_buy_quote": 8811.11144}, {"ts": 1773829800000, "open": 0.02606, "high": 0.02617, "low": 0.026, "close": 0.02607, "volume": 795752.2, "quote_volume": 20737.918406, "trades": 334, "taker_buy_volume": 322013.4, "taker_buy_quote": 8396.592167}, {"ts": 1773829860000, "open": 0.0261, "high": 0.02634, "low": 0.02607, "close": 0.02634, "volume": 189068.5, "quote_volume": 4950.481236, "trades": 113, "taker_buy_volume": 163812.0, "taker_buy_quote": 4290.952309}, {"ts": 1773829920000, "open": 0.02632, "high": 0.02635, "low": 0.02617, "close": 0.0263, "volume": 1171326.3, "quote_volume": 30753.294271, "trades": 498, "taker_buy_volume": 539406.3, "taker_buy_quote": 14167.826878}, {"ts": 1773829980000, "open": 0.02632, "high": 0.0265, "low": 0.02622, "close": 0.02641, "volume": 579749.7, "quote_volume": 15283.694145, "trades": 228, "taker_buy_volume": 262835.6, "taker_buy_quote": 6929.895478}, {"ts": 1773830040000, "open": 0.02639, "high": 0.02661, "low": 0.02639, "close": 0.02658, "volume": 454544.4, "quote_volume": 12033.618365, "trades": 155, "taker_buy_volume": 285586.5, "taker_buy_quote": 7560.355541}, {"ts": 1773830100000, "open": 0.02659, "high": 0.02668, "low": 0.02617, "close": 0.02624, "volume": 530444.8, "quote_volume": 14070.629245, "trades": 214, "taker_buy_volume": 338006.2, "taker_buy_quote": 8985.28263}, {"ts": 1773830160000, "open": 0.02625, "high": 0.02636, "low": 0.02608, "close": 0.02636, "volume": 533852.9, "quote_volume": 14003.350354, "trades": 194, "taker_buy_volume": 295318.4, "taker_buy_quote": 7755.553056}, {"ts": 1773830220000, "open": 0.02637, "high": 0.02664, "low": 0.02636, "close": 0.02653, "volume": 353101.3, "quote_volume": 9349.170627, "trades": 129, "taker_buy_volume": 187408.5, "taker_buy_quote": 4965.976548}, {"ts": 1773830280000, "open": 0.02653, "high": 0.02659, "low": 0.02646, "close": 0.02655, "volume": 728338.1, "quote_volume": 19324.16382, "trades": 296, "taker_buy_volume": 429605.5, "taker_buy_quote": 11401.644077}, {"ts": 1773830340000, "open": 0.02655, "high": 0.0267, "low": 0.02652, "close": 0.02657, "volume": 372094.0, "quote_volume": 9895.566321, "trades": 113, "taker_buy_volume": 285575.8, "taker_buy_quote": 7593.584214}, {"ts": 1773830400000, "open": 0.02655, "high": 0.02698, "low": 0.02642, "close": 0.02689, "volume": 2202558.8, "quote_volume": 58858.558882, "trades": 564, "taker_buy_volume": 1555543.6, "taker_buy_quote": 41583.377312}, {"ts": 1773830460000, "open": 0.02688, "high": 0.027, "low": 0.02674, "close": 0.02696, "volume": 1144448.6, "quote_volume": 30769.118916, "trades": 291, "taker_buy_volume": 797899.1, "taker_buy_quote": 21456.41091}, {"ts": 1773830520000, "open": 0.02693, "high": 0.02748, "low": 0.02687, "close": 0.02735, "volume": 2525878.0, "quote_volume": 68718.767165, "trades": 585, "taker_buy_volume": 1700762.7, "taker_buy_quote": 46281.860537}, {"ts": 1773830580000, "open": 0.0273, "high": 0.0275, "low": 0.02718, "close": 0.02731, "volume": 1632942.0, "quote_volume": 44674.250928, "trades": 434, "taker_buy_volume": 814855.5, "taker_buy_quote": 22303.215576}, {"ts": 1773830640000, "open": 0.0273, "high": 0.02746, "low": 0.02725, "close": 0.02745, "volume": 435678.9, "quote_volume": 11904.197657, "trades": 153, "taker_buy_volume": 305124.4, "taker_buy_quote": 8339.628508}, {"ts": 1773830700000, "open": 0.02744, "high": 0.02798, "low": 0.02737, "close": 0.02766, "volume": 2732314.3, "quote_volume": 75619.185267, "trades": 1095, "taker_buy_volume": 1814058.0, "taker_buy_quote": 50206.940467}, {"ts": 1773830760000, "open": 0.02766, "high": 0.02783, "low": 0.02756, "close": 0.02768, "volume": 729305.8, "quote_volume": 20217.938938, "trades": 291, "taker_buy_volume": 369227.4, "taker_buy_quote": 10243.236131}, {"ts": 1773830820000, "open": 0.02774, "high": 0.02785, "low": 0.0275, "close": 0.02754, "volume": 922628.6, "quote_volume": 25557.285883, "trades": 309, "taker_buy_volume": 443547.0, "taker_buy_quote": 12319.976847}, {"ts": 1773830880000, "open": 0.02753, "high": 0.02757, "low": 0.02725, "close": 0.02738, "volume": 857052.6, "quote_volume": 23462.63477, "trades": 375, "taker_buy_volume": 372088.2, "taker_buy_quote": 10188.802423}, {"ts": 1773830940000, "open": 0.02733, "high": 0.02745, "low": 0.02723, "close": 0.02737, "volume": 642377.4, "quote_volume": 17560.720499, "trades": 184, "taker_buy_volume": 177988.0, "taker_buy_quote": 4869.154791}, {"ts": 1773831000000, "open": 0.02737, "high": 0.02741, "low": 0.02728, "close": 0.02728, "volume": 325291.9, "quote_volume": 8895.455815, "trades": 127, "taker_buy_volume": 229355.1, "taker_buy_quote": 6273.06952}, {"ts": 1773831060000, "open": 0.02727, "high": 0.02727, "low": 0.02684, "close": 0.02691, "volume": 765337.4, "quote_volume": 20670.429354, "trades": 294, "taker_buy_volume": 155444.8, "taker_buy_quote": 4203.36295}, {"ts": 1773831120000, "open": 0.02695, "high": 0.02699, "low": 0.02674, "close": 0.02678, "volume": 464354.2, "quote_volume": 12470.547175, "trades": 140, "taker_buy_volume": 123037.6, "taker_buy_quote": 3311.949455}, {"ts": 1773831180000, "open": 0.02678, "high": 0.02694, "low": 0.02641, "close": 0.02694, "volume": 1025787.7, "quote_volume": 27267.376337, "trades": 302, "taker_buy_volume": 597876.7, "taker_buy_quote": 15918.899267}, {"ts": 1773831240000, "open": 0.02694, "high": 0.02722, "low": 0.02693, "close": 0.02719, "volume": 872458.5, "quote_volume": 23633.338378, "trades": 281, "taker_buy_volume": 513669.1, "taker_buy_quote": 13922.396252}, {"ts": 1773831300000, "open": 0.02722, "high": 0.02728, "low": 0.02709, "close": 0.02723, "volume": 577407.5, "quote_volume": 15691.612484, "trades": 178, "taker_buy_volume": 173576.4, "taker_buy_quote": 4725.485698}, {"ts": 1773831360000, "open": 0.02725, "high": 0.02727, "low": 0.0269, "close": 0.0269, "volume": 243219.2, "quote_volume": 6583.523992, "trades": 140, "taker_buy_volume": 141129.6, "taker_buy_quote": 3820.828998}, {"ts": 1773831420000, "open": 0.0269, "high": 0.027, "low": 0.0268, "close": 0.02684, "volume": 268575.6, "quote_volume": 7216.03487, "trades": 100, "taker_buy_volume": 217143.0, "taker_buy_quote": 5834.044722}, {"ts": 1773831480000, "open": 0.02681, "high": 0.0271, "low": 0.0268, "close": 0.02705, "volume": 420263.6, "quote_volume": 11308.631851, "trades": 214, "taker_buy_volume": 305067.4, "taker_buy_quote": 8210.154926}, {"ts": 1773831540000, "open": 0.02709, "high": 0.02727, "low": 0.02704, "close": 0.02705, "volume": 348789.2, "quote_volume": 9471.478803, "trades": 168, "taker_buy_volume": 141005.8, "taker_buy_quote": 3828.622057}, {"ts": 1773831600000, "open": 0.02707, "high": 0.02722, "low": 0.02678, "close": 0.0271, "volume": 458757.8, "quote_volume": 12380.397548, "trades": 232, "taker_buy_volume": 187313.7, "taker_buy_quote": 5063.817096}, {"ts": 1773831660000, "open": 0.02709, "high": 0.02744, "low": 0.02707, "close": 0.02737, "volume": 565206.2, "quote_volume": 15417.008549, "trades": 200, "taker_buy_volume": 306972.8, "taker_buy_quote": 8368.015825}, {"ts": 1773831720000, "open": 0.02737, "high": 0.02795, "low": 0.02725, "close": 0.02768, "volume": 1077466.2, "quote_volume": 29825.866129, "trades": 330, "taker_buy_volume": 651425.3, "taker_buy_quote": 18027.36481}, {"ts": 1773831780000, "open": 0.02769, "high": 0.02784, "low": 0.02737, "close": 0.02762, "volume": 1533172.6, "quote_volume": 42297.973727, "trades": 571, "taker_buy_volume": 720177.0, "taker_buy_quote": 19876.536764}, {"ts": 1773831840000, "open": 0.02763, "high": 0.02839, "low": 0.02758, "close": 0.02819, "volume": 1802667.6, "quote_volume": 50643.498012, "trades": 698, "taker_buy_volume": 957921.4, "taker_buy_quote": 26890.514741}, {"ts": 1773831900000, "open": 0.02824, "high": 0.02871, "low": 0.02817, "close": 0.02838, "volume": 1175702.6, "quote_volume": 33490.706318, "trades": 466, "taker_buy_volume": 600408.6, "taker_buy_quote": 17125.065936}, {"ts": 1773831960000, "open": 0.02836, "high": 0.02841, "low": 0.02806, "close": 0.02817, "volume": 976026.7, "quote_volume": 27553.36028, "trades": 448, "taker_buy_volume": 779216.0, "taker_buy_quote": 21997.05317}, {"ts": 1773832020000, "open": 0.02813, "high": 0.02871, "low": 0.02799, "close": 0.0285, "volume": 1053595.9, "quote_volume": 29828.801133, "trades": 387, "taker_buy_volume": 747711.4, "taker_buy_quote": 21182.101823}, {"ts": 1773832080000, "open": 0.02845, "high": 0.02864, "low": 0.02827, "close": 0.02831, "volume": 778633.1, "quote_volume": 22153.385444, "trades": 282, "taker_buy_volume": 289159.9, "taker_buy_quote": 8232.415986}, {"ts": 1773832140000, "open": 0.0283, "high": 0.0284, "low": 0.02813, "close": 0.0284, "volume": 320274.4, "quote_volume": 9040.862514, "trades": 171, "taker_buy_volume": 233383.2, "taker_buy_quote": 6591.702856}, {"ts": 1773832200000, "open": 0.02839, "high": 0.02862, "low": 0.02831, "close": 0.02845, "volume": 827358.0, "quote_volume": 23556.960422, "trades": 246, "taker_buy_volume": 534539.4, "taker_buy_quote": 15211.92232}, {"ts": 1773832260000, "open": 0.02844, "high": 0.02879, "low": 0.02844, "close": 0.02878, "volume": 457060.8, "quote_volume": 13081.31188, "trades": 181, "taker_buy_volume": 310412.2, "taker_buy_quote": 8890.792964}, {"ts": 1773832320000, "open": 0.02878, "high": 0.02908, "low": 0.02841, "close": 0.02873, "volume": 2489009.1, "quote_volume": 71673.356009, "trades": 828, "taker_buy_volume": 1274187.4, "taker_buy_quote": 36704.370273}, {"ts": 1773832380000, "open": 0.02867, "high": 0.02879, "low": 0.02856, "close": 0.02858, "volume": 568611.9, "quote_volume": 16309.788958, "trades": 260, "taker_buy_volume": 309420.7, "taker_buy_quote": 8883.909897}, {"ts": 1773832440000, "open": 0.02857, "high": 0.02862, "low": 0.02823, "close": 0.02841, "volume": 830211.1, "quote_volume": 23551.112734, "trades": 447, "taker_buy_volume": 466122.0, "taker_buy_quote": 13224.910546}, {"ts": 1773832500000, "open": 0.0284, "high": 0.02853, "low": 0.02802, "close": 0.02807, "volume": 1027177.9, "quote_volume": 28986.163165, "trades": 397, "taker_buy_volume": 444736.5, "taker_buy_quote": 12551.086009}, {"ts": 1773832560000, "open": 0.02807, "high": 0.02829, "low": 0.02774, "close": 0.02781, "volume": 453494.4, "quote_volume": 12718.131064, "trades": 352, "taker_buy_volume": 177112.8, "taker_buy_quote": 4965.686929}, {"ts": 1773832620000, "open": 0.0278, "high": 0.02802, "low": 0.02764, "close": 0.028, "volume": 766675.7, "quote_volume": 21345.627775, "trades": 312, "taker_buy_volume": 521885.3, "taker_buy_quote": 14541.006315}, {"ts": 1773832680000, "open": 0.02803, "high": 0.02808, "low": 0.02784, "close": 0.02802, "volume": 342681.9, "quote_volume": 9587.735823, "trades": 201, "taker_buy_volume": 130212.3, "taker_buy_quote": 3645.993042}, {"ts": 1773832740000, "open": 0.02799, "high": 0.02811, "low": 0.02797, "close": 0.02802, "volume": 102825.6, "quote_volume": 2883.112756, "trades": 57, "taker_buy_volume": 68637.6, "taker_buy_quote": 1925.538194}, {"ts": 1773832800000, "open": 0.02803, "high": 0.02826, "low": 0.02772, "close": 0.02773, "volume": 676590.9, "quote_volume": 18953.437841, "trades": 435, "taker_buy_volume": 297184.0, "taker_buy_quote": 8343.236506}, {"ts": 1773832860000, "open": 0.02771, "high": 0.0279, "low": 0.02747, "close": 0.02787, "volume": 928805.2, "quote_volume": 25716.072905, "trades": 366, "taker_buy_volume": 583021.0, "taker_buy_quote": 16154.00583}, {"ts": 1773832920000, "open": 0.0279, "high": 0.02803, "low": 0.02783, "close": 0.02788, "volume": 413954.8, "quote_volume": 11565.929723, "trades": 188, "taker_buy_volume": 165176.1, "taker_buy_quote": 4615.208764}, {"ts": 1773832980000, "open": 0.02791, "high": 0.02802, "low": 0.02774, "close": 0.02774, "volume": 350326.3, "quote_volume": 9775.691062, "trades": 192, "taker_buy_volume": 70463.3, "taker_buy_quote": 1969.458937}, {"ts": 1773833040000, "open": 0.02773, "high": 0.02865, "low": 0.0277, "close": 0.02816, "volume": 3034646.3, "quote_volume": 86020.82204, "trades": 1228, "taker_buy_volume": 1488721.1, "taker_buy_quote": 42233.409799}, {"ts": 1773833100000, "open": 0.02815, "high": 0.02823, "low": 0.02764, "close": 0.02774, "volume": 1873385.8, "quote_volume": 52186.086584, "trades": 649, "taker_buy_volume": 947646.3, "taker_buy_quote": 26418.005678}, {"ts": 1773833160000, "open": 0.02768, "high": 0.02788, "low": 0.02768, "close": 0.0278, "volume": 226674.4, "quote_volume": 6296.527189, "trades": 85, "taker_buy_volume": 158504.2, "taker_buy_quote": 4402.42576}, {"ts": 1773833220000, "open": 0.02778, "high": 0.02782, "low": 0.02754, "close": 0.02757, "volume": 318878.8, "quote_volume": 8831.088364, "trades": 112, "taker_buy_volume": 95162.1, "taker_buy_quote": 2640.494112}, {"ts": 1773833280000, "open": 0.02753, "high": 0.02776, "low": 0.02751, "close": 0.02763, "volume": 748617.6, "quote_volume": 20684.431611, "trades": 234, "taker_buy_volume": 357999.4, "taker_buy_quote": 9892.549917}, {"ts": 1773833340000, "open": 0.02764, "high": 0.02782, "low": 0.0276, "close": 0.02782, "volume": 139898.7, "quote_volume": 3875.025786, "trades": 89, "taker_buy_volume": 118067.3, "taker_buy_quote": 3271.510522}, {"ts": 1773833400000, "open": 0.02783, "high": 0.02814, "low": 0.02782, "close": 0.02798, "volume": 554801.2, "quote_volume": 15500.638589, "trades": 260, "taker_buy_volume": 345455.8, "taker_buy_quote": 9643.770714}, {"ts": 1773833460000, "open": 0.02798, "high": 0.02808, "low": 0.02792, "close": 0.02798, "volume": 286915.4, "quote_volume": 8031.913606, "trades": 143, "taker_buy_volume": 137215.0, "taker_buy_quote": 3842.910075}, {"ts": 1773833520000, "open": 0.02802, "high": 0.02861, "low": 0.02797, "close": 0.02845, "volume": 1322876.1, "quote_volume": 37609.992049, "trades": 314, "taker_buy_volume": 638065.7, "taker_buy_quote": 18118.379647}, {"ts": 1773833580000, "open": 0.02847, "high": 0.02864, "low": 0.02823, "close": 0.02853, "volume": 572626.7, "quote_volume": 16286.401525, "trades": 270, "taker_buy_volume": 328377.4, "taker_buy_quote": 9349.42383}, {"ts": 1773833640000, "open": 0.02854, "high": 0.02858, "low": 0.02826, "close": 0.02828, "volume": 501671.6, "quote_volume": 14267.927939, "trades": 227, "taker_buy_volume": 222960.7, "taker_buy_quote": 6345.530199}, {"ts": 1773833700000, "open": 0.02829, "high": 0.02845, "low": 0.02821, "close": 0.02845, "volume": 361547.6, "quote_volume": 10240.209621, "trades": 170, "taker_buy_volume": 150939.1, "taker_buy_quote": 4274.046493}, {"ts": 1773833760000, "open": 0.02842, "high": 0.02845, "low": 0.02803, "close": 0.02803, "volume": 500836.7, "quote_volume": 14155.757889, "trades": 188, "taker_buy_volume": 183675.8, "taker_buy_quote": 5204.949593}, {"ts": 1773833820000, "open": 0.02802, "high": 0.0281, "low": 0.02775, "close": 0.02775, "volume": 711459.3, "quote_volume": 19890.759488, "trades": 208, "taker_buy_volume": 190835.7, "taker_buy_quote": 5344.347787}, {"ts": 1773833880000, "open": 0.02774, "high": 0.02774, "low": 0.02657, "close": 0.02657, "volume": 2586774.3, "quote_volume": 69757.264577, "trades": 985, "taker_buy_volume": 1315460.8, "taker_buy_quote": 35436.012983}, {"ts": 1773833940000, "open": 0.02659, "high": 0.02679, "low": 0.02651, "close": 0.02666, "volume": 732720.6, "quote_volume": 19528.023925, "trades": 400, "taker_buy_volume": 305763.5, "taker_buy_quote": 8157.657971}, {"ts": 1773834000000, "open": 0.02671, "high": 0.02689, "low": 0.02629, "close": 0.02648, "volume": 1962394.7, "quote_volume": 52172.660549, "trades": 818, "taker_buy_volume": 745942.2, "taker_buy_quote": 19841.821011}, {"ts": 1773834060000, "open": 0.02646, "high": 0.02654, "low": 0.02635, "close": 0.02649, "volume": 426407.7, "quote_volume": 11282.996129, "trades": 215, "taker_buy_volume": 196279.1, "taker_buy_quote": 5199.046846}, {"ts": 1773834120000, "open": 0.02644, "high": 0.02673, "low": 0.02644, "close": 0.02671, "volume": 815366.8, "quote_volume": 21641.401143, "trades": 272, "taker_buy_volume": 443584.6, "taker_buy_quote": 11771.327478}, {"ts": 1773834180000, "open": 0.02669, "high": 0.02671, "low": 0.02651, "close": 0.02661, "volume": 309142.6, "quote_volume": 8229.506138, "trades": 162, "taker_buy_volume": 104779.2, "taker_buy_quote": 2790.512546}, {"ts": 1773834240000, "open": 0.02665, "high": 0.0267, "low": 0.02658, "close": 0.02658, "volume": 145185.7, "quote_volume": 3867.167672, "trades": 94, "taker_buy_volume": 54566.4, "taker_buy_quote": 1454.284463}, {"ts": 1773834300000, "open": 0.0266, "high": 0.02711, "low": 0.0266, "close": 0.02688, "volume": 1009855.7, "quote_volume": 27154.33391, "trades": 422, "taker_buy_volume": 697463.5, "taker_buy_quote": 18749.832888}, {"ts": 1773834360000, "open": 0.02693, "high": 0.02706, "low": 0.02693, "close": 0.02701, "volume": 387920.4, "quote_volume": 10463.682712, "trades": 131, "taker_buy_volume": 230199.6, "taker_buy_quote": 6212.45756}, {"ts": 1773834420000, "open": 0.02701, "high": 0.02701, "low": 0.02689, "close": 0.02697, "volume": 240286.3, "quote_volume": 6475.415372, "trades": 90, "taker_buy_volume": 72046.2, "taker_buy_quote": 1941.447627}, {"ts": 1773834480000, "open": 0.02693, "high": 0.02705, "low": 0.02683, "close": 0.02696, "volume": 131891.8, "quote_volume": 3551.700299, "trades": 84, "taker_buy_volume": 76821.7, "taker_buy_quote": 2069.421263}, {"ts": 1773834540000, "open": 0.02698, "high": 0.02701, "low": 0.02687, "close": 0.02694, "volume": 109451.8, "quote_volume": 2946.428131, "trades": 62, "taker_buy_volume": 44218.8, "taker_buy_quote": 1190.63998}, {"ts": 1773834600000, "open": 0.02691, "high": 0.02708, "low": 0.02691, "close": 0.02703, "volume": 138347.8, "quote_volume": 3738.115763, "trades": 91, "taker_buy_volume": 78130.4, "taker_buy_quote": 2112.263496}, {"ts": 1773834660000, "open": 0.02703, "high": 0.02718, "low": 0.02703, "close": 0.02709, "volume": 724227.6, "quote_volume": 19621.030536, "trades": 167, "taker_buy_volume": 166307.7, "taker_buy_quote": 4509.595401}, {"ts": 1773834720000, "open": 0.02711, "high": 0.02728, "low": 0.02705, "close": 0.02719, "volume": 613594.7, "quote_volume": 16677.05202, "trades": 237, "taker_buy_volume": 296490.9, "taker_buy_quote": 8068.215661}, {"ts": 1773834780000, "open": 0.02721, "high": 0.02757, "low": 0.02721, "close": 0.02757, "volume": 243177.9, "quote_volume": 6670.136827, "trades": 119, "taker_buy_volume": 183510.3, "taker_buy_quote": 5032.06458}, {"ts": 1773834840000, "open": 0.0276, "high": 0.02761, "low": 0.02718, "close": 0.0274, "volume": 783110.8, "quote_volume": 21464.172166, "trades": 285, "taker_buy_volume": 217570.1, "taker_buy_quote": 5940.224428}, {"ts": 1773834900000, "open": 0.0274, "high": 0.02757, "low": 0.0273, "close": 0.02735, "volume": 449234.0, "quote_volume": 12324.018682, "trades": 185, "taker_buy_volume": 249664.5, "taker_buy_quote": 6853.663261}, {"ts": 1773834960000, "open": 0.02737, "high": 0.02738, "low": 0.02721, "close": 0.02724, "volume": 112405.5, "quote_volume": 3068.057995, "trades": 62, "taker_buy_volume": 52266.6, "taker_buy_quote": 1427.832677}, {"ts": 1773835020000, "open": 0.02724, "high": 0.02735, "low": 0.02722, "close": 0.02726, "volume": 329027.6, "quote_volume": 8974.288928, "trades": 111, "taker_buy_volume": 69386.3, "taker_buy_quote": 1893.970526}, {"ts": 1773835080000, "open": 0.02726, "high": 0.02729, "low": 0.02698, "close": 0.02708, "volume": 557685.9, "quote_volume": 15101.547146, "trades": 158, "taker_buy_volume": 224650.7, "taker_buy_quote": 6068.711063}, {"ts": 1773835140000, "open": 0.02709, "high": 0.02718, "low": 0.02679, "close": 0.02679, "volume": 317460.5, "quote_volume": 8573.66368, "trades": 154, "taker_buy_volume": 102096.0, "taker_buy_quote": 2761.022893}, {"ts": 1773835200000, "open": 0.02681, "high": 0.02681, "low": 0.02637, "close": 0.02637, "volume": 1180274.5, "quote_volume": 31361.118662, "trades": 539, "taker_buy_volume": 410015.7, "taker_buy_quote": 10905.850198}, {"ts": 1773835260000, "open": 0.02636, "high": 0.02643, "low": 0.02615, "close": 0.02627, "volume": 516285.4, "quote_volume": 13558.118643, "trades": 234, "taker_buy_volume": 229612.8, "taker_buy_quote": 6032.806218}, {"ts": 1773835320000, "open": 0.02629, "high": 0.02655, "low": 0.02619, "close": 0.02623, "volume": 715086.8, "quote_volume": 18845.978389, "trades": 349, "taker_buy_volume": 302037.3, "taker_buy_quote": 7968.960839}, {"ts": 1773835380000, "open": 0.02622, "high": 0.02634, "low": 0.02612, "close": 0.02631, "volume": 483198.2, "quote_volume": 12668.240834, "trades": 230, "taker_buy_volume": 241919.2, "taker_buy_quote": 6348.66219}, {"ts": 1773835440000, "open": 0.02626, "high": 0.0267, "low": 0.02595, "close": 0.02661, "volume": 1421973.4, "quote_volume": 37395.733299, "trades": 618, "taker_buy_volume": 869540.5, "taker_buy_quote": 22918.098956}, {"ts": 1773835500000, "open": 0.0266, "high": 0.0266, "low": 0.0262, "close": 0.02642, "volume": 223278.9, "quote_volume": 5880.697192, "trades": 132, "taker_buy_volume": 51274.4, "taker_buy_quote": 1351.664972}, {"ts": 1773835560000, "open": 0.0264, "high": 0.02643, "low": 0.02626, "close": 0.02631, "volume": 241725.7, "quote_volume": 6359.605893, "trades": 89, "taker_buy_volume": 79396.1, "taker_buy_quote": 2090.383958}, {"ts": 1773835620000, "open": 0.02636, "high": 0.02646, "low": 0.0263, "close": 0.02632, "volume": 216709.8, "quote_volume": 5718.028251, "trades": 92, "taker_buy_volume": 124594.3, "taker_buy_quote": 3289.179301}, {"ts": 1773835680000, "open": 0.02634, "high": 0.02647, "low": 0.02632, "close": 0.02643, "volume": 145660.4, "quote_volume": 3843.12387, "trades": 72, "taker_buy_volume": 116667.2, "taker_buy_quote": 3079.168075}, {"ts": 1773835740000, "open": 0.02646, "high": 0.02679, "low": 0.02646, "close": 0.02668, "volume": 432773.0, "quote_volume": 11500.104745, "trades": 133, "taker_buy_volume": 368747.3, "taker_buy_quote": 9792.889685}, {"ts": 1773835800000, "open": 0.02668, "high": 0.02672, "low": 0.0265, "close": 0.02655, "volume": 488711.0, "quote_volume": 13011.23113, "trades": 126, "taker_buy_volume": 225355.5, "taker_buy_quote": 6003.749804}, {"ts": 1773835860000, "open": 0.02657, "high": 0.02679, "low": 0.02656, "close": 0.02669, "volume": 181666.0, "quote_volume": 4843.252951, "trades": 79, "taker_buy_volume": 151487.9, "taker_buy_quote": 4038.060401}, {"ts": 1773835920000, "open": 0.02671, "high": 0.02682, "low": 0.02671, "close": 0.0268, "volume": 246895.8, "quote_volume": 6607.34121, "trades": 91, "taker_buy_volume": 129435.3, "taker_buy_quote": 3463.141666}, {"ts": 1773835980000, "open": 0.02682, "high": 0.02682, "low": 0.02655, "close": 0.02655, "volume": 153250.0, "quote_volume": 4091.406605, "trades": 99, "taker_buy_volume": 30062.6, "taker_buy_quote": 802.505183}, {"ts": 1773836040000, "open": 0.02654, "high": 0.02654, "low": 0.02605, "close": 0.02611, "volume": 507234.5, "quote_volume": 13315.492872, "trades": 228, "taker_buy_volume": 178222.8, "taker_buy_quote": 4679.415044}, {"ts": 1773836100000, "open": 0.02611, "high": 0.02648, "low": 0.0259, "close": 0.02642, "volume": 1056593.5, "quote_volume": 27666.862385, "trades": 390, "taker_buy_volume": 584565.4, "taker_buy_quote": 15323.140227}, {"ts": 1773836160000, "open": 0.02643, "high": 0.02643, "low": 0.02628, "close": 0.02628, "volume": 103435.1, "quote_volume": 2722.976924, "trades": 70, "taker_buy_volume": 16308.7, "taker_buy_quote": 429.977957}, {"ts": 1773836220000, "open": 0.02628, "high": 0.02633, "low": 0.02616, "close": 0.02629, "volume": 294722.1, "quote_volume": 7739.466051, "trades": 109, "taker_buy_volume": 60568.2, "taker_buy_quote": 1590.383766}, {"ts": 1773836280000, "open": 0.02625, "high": 0.02638, "low": 0.02623, "close": 0.02631, "volume": 466949.5, "quote_volume": 12289.980495, "trades": 181, "taker_buy_volume": 181721.8, "taker_buy_quote": 4783.040855}, {"ts": 1773836340000, "open": 0.02634, "high": 0.02638, "low": 0.02624, "close": 0.02627, "volume": 164789.8, "quote_volume": 4338.523303, "trades": 64, "taker_buy_volume": 72208.6, "taker_buy_quote": 1902.621204}, {"ts": 1773836400000, "open": 0.02627, "high": 0.0266, "low": 0.02627, "close": 0.02653, "volume": 238913.4, "quote_volume": 6318.985056, "trades": 119, "taker_buy_volume": 202979.4, "taker_buy_quote": 5367.186078}, {"ts": 1773836460000, "open": 0.02658, "high": 0.02669, "low": 0.02657, "close": 0.02662, "volume": 146063.2, "quote_volume": 3889.931619, "trades": 75, "taker_buy_volume": 116556.1, "taker_buy_quote": 3104.695302}, {"ts": 1773836520000, "open": 0.02663, "high": 0.02667, "low": 0.02659, "close": 0.0266, "volume": 138933.5, "quote_volume": 3700.668728, "trades": 73, "taker_buy_volume": 77887.5, "taker_buy_quote": 2075.603574}, {"ts": 1773836580000, "open": 0.02659, "high": 0.02662, "low": 0.02649, "close": 0.02649, "volume": 116537.1, "quote_volume": 3094.827114, "trades": 54, "taker_buy_volume": 26683.3, "taker_buy_quote": 709.529933}, {"ts": 1773836640000, "open": 0.0265, "high": 0.02652, "low": 0.02632, "close": 0.02632, "volume": 293030.0, "quote_volume": 7753.649671, "trades": 134, "taker_buy_volume": 91477.5, "taker_buy_quote": 2422.536933}, {"ts": 1773836700000, "open": 0.02632, "high": 0.02643, "low": 0.02624, "close": 0.0263, "volume": 135770.7, "quote_volume": 3569.512386, "trades": 99, "taker_buy_volume": 57929.5, "taker_buy_quote": 1523.427378}, {"ts": 1773836760000, "open": 0.02633, "high": 0.0264, "low": 0.02605, "close": 0.02607, "volume": 804020.6, "quote_volume": 21086.059287, "trades": 258, "taker_buy_volume": 191501.6, "taker_buy_quote": 5025.282164}, {"ts": 1773836820000, "open": 0.02608, "high": 0.02618, "low": 0.026, "close": 0.02617, "volume": 405240.5, "quote_volume": 10569.308888, "trades": 148, "taker_buy_volume": 128235.1, "taker_buy_quote": 3345.724187}, {"ts": 1773836880000, "open": 0.02615, "high": 0.0265, "low": 0.02605, "close": 0.02647, "volume": 804287.0, "quote_volume": 21109.445486, "trades": 353, "taker_buy_volume": 383034.8, "taker_buy_quote": 10077.112411}, {"ts": 1773836940000, "open": 0.0265, "high": 0.02684, "low": 0.0265, "close": 0.02684, "volume": 1171260.7, "quote_volume": 31254.511574, "trades": 520, "taker_buy_volume": 729024.5, "taker_buy_quote": 19455.716964}, {"ts": 1773837000000, "open": 0.02684, "high": 0.02686, "low": 0.02612, "close": 0.02627, "volume": 1471885.4, "quote_volume": 38859.864327, "trades": 587, "taker_buy_volume": 651132.6, "taker_buy_quote": 17177.811047}, {"ts": 1773837060000, "open": 0.02622, "high": 0.02627, "low": 0.02588, "close": 0.02614, "volume": 1002230.0, "quote_volume": 26095.140668, "trades": 510, "taker_buy_volume": 459089.8, "taker_buy_quote": 11973.832616}, {"ts": 1773837120000, "open": 0.02617, "high": 0.02626, "low": 0.02601, "close": 0.02602, "volume": 562284.0, "quote_volume": 14684.894143, "trades": 315, "taker_buy_volume": 228183.9, "taker_buy_quote": 5967.002063}, {"ts": 1773837180000, "open": 0.02601, "high": 0.02609, "low": 0.02592, "close": 0.02605, "volume": 387435.4, "quote_volume": 10079.104627, "trades": 191, "taker_buy_volume": 180891.8, "taker_buy_quote": 4709.143933}, {"ts": 1773837240000, "open": 0.026, "high": 0.02627, "low": 0.02599, "close": 0.02623, "volume": 283363.6, "quote_volume": 7415.006437, "trades": 132, "taker_buy_volume": 233254.6, "taker_buy_quote": 6104.434015}, {"ts": 1773837300000, "open": 0.02623, "high": 0.0265, "low": 0.02623, "close": 0.02642, "volume": 361955.9, "quote_volume": 9555.808516, "trades": 107, "taker_buy_volume": 191622.4, "taker_buy_quote": 5058.827817}, {"ts": 1773837360000, "open": 0.02645, "high": 0.02654, "low": 0.0263, "close": 0.02645, "volume": 314941.1, "quote_volume": 8318.879279, "trades": 106, "taker_buy_volume": 61023.3, "taker_buy_quote": 1612.95496}, {"ts": 1773837420000, "open": 0.02649, "high": 0.02672, "low": 0.02649, "close": 0.02664, "volume": 235924.9, "quote_volume": 6278.633568, "trades": 102, "taker_buy_volume": 170255.6, "taker_buy_quote": 4532.502}, {"ts": 1773837480000, "open": 0.02665, "high": 0.02678, "low": 0.02654, "close": 0.02664, "volume": 328329.9, "quote_volume": 8757.495392, "trades": 160, "taker_buy_volume": 178557.1, "taker_buy_quote": 4765.455451}, {"ts": 1773837540000, "open": 0.02665, "high": 0.02665, "low": 0.02649, "close": 0.02651, "volume": 90158.0, "quote_volume": 2391.842102, "trades": 45, "taker_buy_volume": 55160.7, "taker_buy_quote": 1462.856362}, {"ts": 1773837600000, "open": 0.02651, "high": 0.02658, "low": 0.02643, "close": 0.02658, "volume": 224616.9, "quote_volume": 5955.585247, "trades": 96, "taker_buy_volume": 124384.5, "taker_buy_quote": 3299.864933}, {"ts": 1773837660000, "open": 0.02659, "high": 0.02698, "low": 0.02659, "close": 0.02685, "volume": 515175.3, "quote_volume": 13785.270125, "trades": 197, "taker_buy_volume": 402578.3, "taker_buy_quote": 10770.011777}, {"ts": 1773837720000, "open": 0.02683, "high": 0.02684, "low": 0.02671, "close": 0.02674, "volume": 197844.4, "quote_volume": 5295.766314, "trades": 102, "taker_buy_volume": 103455.9, "taker_buy_quote": 2770.606604}, {"ts": 1773837780000, "open": 0.0267, "high": 0.02713, "low": 0.02663, "close": 0.02694, "volume": 713482.9, "quote_volume": 19199.421401, "trades": 407, "taker_buy_volume": 471602.5, "taker_buy_quote": 12685.183732}, {"ts": 1773837840000, "open": 0.02688, "high": 0.02697, "low": 0.02679, "close": 0.02679, "volume": 119842.4, "quote_volume": 3219.390839, "trades": 65, "taker_buy_volume": 77546.3, "taker_buy_quote": 2084.173838}, {"ts": 1773837900000, "open": 0.02678, "high": 0.02678, "low": 0.0267, "close": 0.02674, "volume": 137356.9, "quote_volume": 3672.590677, "trades": 57, "taker_buy_volume": 39094.4, "taker_buy_quote": 1045.728318}, {"ts": 1773837960000, "open": 0.0267, "high": 0.02674, "low": 0.02659, "close": 0.02663, "volume": 520948.7, "quote_volume": 13890.789544, "trades": 225, "taker_buy_volume": 202946.3, "taker_buy_quote": 5411.924009}, {"ts": 1773838020000, "open": 0.02662, "high": 0.02666, "low": 0.02643, "close": 0.0265, "volume": 843466.7, "quote_volume": 22382.875112, "trades": 395, "taker_buy_volume": 434809.7, "taker_buy_quote": 11545.68524}, {"ts": 1773838080000, "open": 0.02649, "high": 0.02655, "low": 0.02629, "close": 0.02633, "volume": 971612.1, "quote_volume": 25641.203975, "trades": 484, "taker_buy_volume": 534642.9, "taker_buy_quote": 14115.85081}, {"ts": 1773838140000, "open": 0.02633, "high": 0.02643, "low": 0.02626, "close": 0.02632, "volume": 734716.3, "quote_volume": 19349.114626, "trades": 268, "taker_buy_volume": 358313.1, "taker_buy_quote": 9442.920486}, {"ts": 1773838200000, "open": 0.02632, "high": 0.02656, "low": 0.02629, "close": 0.02644, "volume": 627396.1, "quote_volume": 16559.49457, "trades": 223, "taker_buy_volume": 364599.9, "taker_buy_quote": 9622.724719}, {"ts": 1773838260000, "open": 0.02643, "high": 0.0266, "low": 0.0263, "close": 0.02646, "volume": 764306.5, "quote_volume": 20221.622335, "trades": 325, "taker_buy_volume": 525379.8, "taker_buy_quote": 13915.779714}, {"ts": 1773838320000, "open": 0.02646, "high": 0.02649, "low": 0.0263, "close": 0.0263, "volume": 214937.7, "quote_volume": 5679.832464, "trades": 95, "taker_buy_volume": 119368.6, "taker_buy_quote": 3156.036802}, {"ts": 1773838380000, "open": 0.0263, "high": 0.02634, "low": 0.02614, "close": 0.02625, "volume": 345092.7, "quote_volume": 9052.024792, "trades": 139, "taker_buy_volume": 52268.0, "taker_buy_quote": 1371.490594}, {"ts": 1773838440000, "open": 0.02625, "high": 0.02635, "low": 0.02611, "close": 0.02613, "volume": 215074.0, "quote_volume": 5637.562861, "trades": 89, "taker_buy_volume": 94721.2, "taker_buy_quote": 2486.649379}, {"ts": 1773838500000, "open": 0.0261, "high": 0.02615, "low": 0.02592, "close": 0.02592, "volume": 248049.9, "quote_volume": 6457.087854, "trades": 97, "taker_buy_volume": 59121.6, "taker_buy_quote": 1540.207314}, {"ts": 1773838560000, "open": 0.02592, "high": 0.026, "low": 0.02583, "close": 0.02585, "volume": 255372.9, "quote_volume": 6615.950311, "trades": 156, "taker_buy_volume": 150425.5, "taker_buy_quote": 3898.450093}, {"ts": 1773838620000, "open": 0.02585, "high": 0.02588, "low": 0.02553, "close": 0.02565, "volume": 1320115.7, "quote_volume": 33930.099961, "trades": 409, "taker_buy_volume": 639663.9, "taker_buy_quote": 16450.140026}, {"ts": 1773838680000, "open": 0.02566, "high": 0.02569, "low": 0.02547, "close": 0.02561, "volume": 1665839.2, "quote_volume": 42602.238762, "trades": 507, "taker_buy_volume": 836581.6, "taker_buy_quote": 21414.926182}, {"ts": 1773838740000, "open": 0.02559, "high": 0.02569, "low": 0.02532, "close": 0.02548, "volume": 1633617.7, "quote_volume": 41644.487856, "trades": 490, "taker_buy_volume": 752926.9, "taker_buy_quote": 19216.748485}, {"ts": 1773838800000, "open": 0.0255, "high": 0.0256, "low": 0.02469, "close": 0.02498, "volume": 4427404.6, "quote_volume": 110829.719303, "trades": 1412, "taker_buy_volume": 2361289.3, "taker_buy_quote": 59127.774639}, {"ts": 1773838860000, "open": 0.02497, "high": 0.02498, "low": 0.02448, "close": 0.02457, "volume": 2845842.1, "quote_volume": 70201.845644, "trades": 931, "taker_buy_volume": 1226178.5, "taker_buy_quote": 30255.966443}, {"ts": 1773838920000, "open": 0.02459, "high": 0.0249, "low": 0.02459, "close": 0.02477, "volume": 2112829.2, "quote_volume": 52284.372538, "trades": 1001, "taker_buy_volume": 1082708.6, "taker_buy_quote": 26811.116942}, {"ts": 1773838980000, "open": 0.02469, "high": 0.02492, "low": 0.02461, "close": 0.02489, "volume": 1589793.7, "quote_volume": 39394.402353, "trades": 554, "taker_buy_volume": 786720.3, "taker_buy_quote": 19505.80592}, {"ts": 1773839040000, "open": 0.02489, "high": 0.02511, "low": 0.02489, "close": 0.02495, "volume": 589422.9, "quote_volume": 14741.732883, "trades": 217, "taker_buy_volume": 458611.0, "taker_buy_quote": 11474.69248}, {"ts": 1773839100000, "open": 0.02496, "high": 0.02501, "low": 0.02447, "close": 0.02492, "volume": 1169259.3, "quote_volume": 29009.429629, "trades": 377, "taker_buy_volume": 603077.0, "taker_buy_quote": 14956.808141}, {"ts": 1773839160000, "open": 0.02497, "high": 0.02507, "low": 0.02484, "close": 0.02499, "volume": 324547.3, "quote_volume": 8096.529861, "trades": 135, "taker_buy_volume": 195723.1, "taker_buy_quote": 4883.386325}, {"ts": 1773839220000, "open": 0.02503, "high": 0.02512, "low": 0.02494, "close": 0.02499, "volume": 529334.3, "quote_volume": 13249.349945, "trades": 205, "taker_buy_volume": 203239.9, "taker_buy_quote": 5089.476}, {"ts": 1773839280000, "open": 0.02506, "high": 0.02516, "low": 0.02497, "close": 0.02509, "volume": 601972.1, "quote_volume": 15086.675381, "trades": 147, "taker_buy_volume": 398837.1, "taker_buy_quote": 9999.589228}, {"ts": 1773839340000, "open": 0.02511, "high": 0.02515, "low": 0.02484, "close": 0.02493, "volume": 658044.9, "quote_volume": 16445.866125, "trades": 191, "taker_buy_volume": 241955.1, "taker_buy_quote": 6043.023235}, {"ts": 1773839400000, "open": 0.02489, "high": 0.02501, "low": 0.0248, "close": 0.02482, "volume": 684508.1, "quote_volume": 17038.004656, "trades": 239, "taker_buy_volume": 342777.6, "taker_buy_quote": 8536.602397}, {"ts": 1773839460000, "open": 0.02485, "high": 0.025, "low": 0.0248, "close": 0.025, "volume": 358672.5, "quote_volume": 8929.662484, "trades": 131, "taker_buy_volume": 186021.5, "taker_buy_quote": 4635.251936}, {"ts": 1773839520000, "open": 0.02501, "high": 0.02505, "low": 0.02476, "close": 0.02476, "volume": 654347.9, "quote_volume": 16299.856457, "trades": 189, "taker_buy_volume": 231915.7, "taker_buy_quote": 5786.931465}, {"ts": 1773839580000, "open": 0.02475, "high": 0.02489, "low": 0.0247, "close": 0.02477, "volume": 445022.1, "quote_volume": 11031.072447, "trades": 147, "taker_buy_volume": 234245.1, "taker_buy_quote": 5809.005021}, {"ts": 1773839640000, "open": 0.0248, "high": 0.02488, "low": 0.02475, "close": 0.02479, "volume": 368522.9, "quote_volume": 9143.007291, "trades": 113, "taker_buy_volume": 271603.2, "taker_buy_quote": 6739.678284}, {"ts": 1773839700000, "open": 0.02477, "high": 0.02492, "low": 0.02475, "close": 0.02485, "volume": 198219.4, "quote_volume": 4920.973831, "trades": 77, "taker_buy_volume": 125241.8, "taker_buy_quote": 3111.19376}, {"ts": 1773839760000, "open": 0.02484, "high": 0.025, "low": 0.0247, "close": 0.02473, "volume": 636680.7, "quote_volume": 15803.022681, "trades": 233, "taker_buy_volume": 274607.5, "taker_buy_quote": 6821.59188}, {"ts": 1773839820000, "open": 0.02474, "high": 0.02488, "low": 0.02465, "close": 0.02486, "volume": 1198162.7, "quote_volume": 29596.674338, "trades": 331, "taker_buy_volume": 693055.3, "taker_buy_quote": 17122.786783}, {"ts": 1773839880000, "open": 0.02484, "high": 0.02495, "low": 0.02481, "close": 0.0249, "volume": 223701.9, "quote_volume": 5563.433398, "trades": 75, "taker_buy_volume": 179399.0, "taker_buy_quote": 4461.536601}, {"ts": 1773839940000, "open": 0.0249, "high": 0.02495, "low": 0.02473, "close": 0.02478, "volume": 322812.9, "quote_volume": 8018.876509, "trades": 123, "taker_buy_volume": 184575.8, "taker_buy_quote": 4587.383539}, {"ts": 1773840000000, "open": 0.02477, "high": 0.02492, "low": 0.02475, "close": 0.02489, "volume": 905502.4, "quote_volume": 22459.517374, "trades": 180, "taker_buy_volume": 669559.5, "taker_buy_quote": 16607.869267}, {"ts": 1773840060000, "open": 0.02489, "high": 0.02505, "low": 0.02486, "close": 0.02502, "volume": 710348.2, "quote_volume": 17750.325617, "trades": 172, "taker_buy_volume": 553299.0, "taker_buy_quote": 13828.516241}, {"ts": 1773840120000, "open": 0.02501, "high": 0.02506, "low": 0.02492, "close": 0.02499, "volume": 534022.0, "quote_volume": 13349.35738, "trades": 202, "taker_buy_volume": 282154.5, "taker_buy_quote": 7057.41365}, {"ts": 1773840180000, "open": 0.02499, "high": 0.02505, "low": 0.02495, "close": 0.02495, "volume": 302630.7, "quote_volume": 7565.778562, "trades": 102, "taker_buy_volume": 115226.2, "taker_buy_quote": 2883.535357}, {"ts": 1773840240000, "open": 0.02495, "high": 0.02505, "low": 0.02493, "close": 0.025, "volume": 265951.0, "quote_volume": 6650.8628, "trades": 94, "taker_buy_volume": 153487.9, "taker_buy_quote": 3839.870737}, {"ts": 1773840300000, "open": 0.025, "high": 0.02506, "low": 0.02496, "close": 0.02505, "volume": 250349.2, "quote_volume": 6263.738384, "trades": 98, "taker_buy_volume": 131065.4, "taker_buy_quote": 3280.959951}, {"ts": 1773840360000, "open": 0.02507, "high": 0.02511, "low": 0.02479, "close": 0.02487, "volume": 616864.1, "quote_volume": 15343.139813, "trades": 167, "taker_buy_volume": 392039.8, "taker_buy_quote": 9752.103186}, {"ts": 1773840420000, "open": 0.02488, "high": 0.0249, "low": 0.0246, "close": 0.02471, "volume": 698891.6, "quote_volume": 17287.828544, "trades": 196, "taker_buy_volume": 178363.3, "taker_buy_quote": 4413.225674}, {"ts": 1773840480000, "open": 0.02472, "high": 0.02473, "low": 0.02452, "close": 0.02466, "volume": 409149.5, "quote_volume": 10076.115078, "trades": 132, "taker_buy_volume": 179320.0, "taker_buy_quote": 4420.769694}, {"ts": 1773840540000, "open": 0.0247, "high": 0.02474, "low": 0.02462, "close": 0.02462, "volume": 286252.0, "quote_volume": 7062.491069, "trades": 100, "taker_buy_volume": 138213.9, "taker_buy_quote": 3409.785944}, {"ts": 1773840600000, "open": 0.02462, "high": 0.02478, "low": 0.02459, "close": 0.02459, "volume": 1452498.7, "quote_volume": 35881.212846, "trades": 258, "taker_buy_volume": 1115342.0, "taker_buy_quote": 27563.794973}, {"ts": 1773840660000, "open": 0.02463, "high": 0.02473, "low": 0.02458, "close": 0.02469, "volume": 499864.0, "quote_volume": 12319.82883, "trades": 191, "taker_buy_volume": 323905.9, "taker_buy_quote": 7984.096258}, {"ts": 1773840720000, "open": 0.02469, "high": 0.02469, "low": 0.02454, "close": 0.02457, "volume": 197589.0, "quote_volume": 4861.885617, "trades": 101, "taker_buy_volume": 102760.2, "taker_buy_quote": 2530.439995}, {"ts": 1773840780000, "open": 0.02459, "high": 0.02468, "low": 0.02448, "close": 0.02455, "volume": 290622.0, "quote_volume": 7145.146774, "trades": 121, "taker_buy_volume": 138302.9, "taker_buy_quote": 3404.874484}, {"ts": 1773840840000, "open": 0.02455, "high": 0.02468, "low": 0.02448, "close": 0.02468, "volume": 208651.8, "quote_volume": 5122.769646, "trades": 75, "taker_buy_volume": 125421.9, "taker_buy_quote": 3081.779138}, {"ts": 1773840900000, "open": 0.02467, "high": 0.02471, "low": 0.02439, "close": 0.02452, "volume": 1026942.5, "quote_volume": 25195.114379, "trades": 244, "taker_buy_volume": 374545.2, "taker_buy_quote": 9196.109881}, {"ts": 1773840960000, "open": 0.02451, "high": 0.02458, "low": 0.02448, "close": 0.02457, "volume": 242505.1, "quote_volume": 5951.425266, "trades": 84, "taker_buy_volume": 179704.0, "taker_buy_quote": 4410.588657}, {"ts": 1773841020000, "open": 0.02456, "high": 0.02458, "low": 0.02452, "close": 0.02456, "volume": 62940.7, "quote_volume": 1545.561558, "trades": 36, "taker_buy_volume": 37974.9, "taker_buy_quote": 932.591943}, {"ts": 1773841080000, "open": 0.02454, "high": 0.02462, "low": 0.02432, "close": 0.02445, "volume": 1141518.2, "quote_volume": 27913.690482, "trades": 364, "taker_buy_volume": 454325.3, "taker_buy_quote": 11128.87197}, {"ts": 1773841140000, "open": 0.02446, "high": 0.02446, "low": 0.02417, "close": 0.02419, "volume": 836775.7, "quote_volume": 20290.524861, "trades": 189, "taker_buy_volume": 169862.1, "taker_buy_quote": 4127.508872}, {"ts": 1773841200000, "open": 0.0242, "high": 0.02433, "low": 0.0241, "close": 0.02429, "volume": 1076838.4, "quote_volume": 26072.638581, "trades": 234, "taker_buy_volume": 465358.4, "taker_buy_quote": 11285.149228}, {"ts": 1773841260000, "open": 0.02431, "high": 0.02431, "low": 0.02407, "close": 0.02412, "volume": 785211.1, "quote_volume": 18984.624335, "trades": 123, "taker_buy_volume": 78793.5, "taker_buy_quote": 1903.687054}, {"ts": 1773841320000, "open": 0.02412, "high": 0.02419, "low": 0.02408, "close": 0.02419, "volume": 481900.0, "quote_volume": 11625.823303, "trades": 193, "taker_buy_volume": 282758.4, "taker_buy_quote": 6823.215451}, {"ts": 1773841380000, "open": 0.0242, "high": 0.02428, "low": 0.02406, "close": 0.02408, "volume": 568948.8, "quote_volume": 13727.118491, "trades": 124, "taker_buy_volume": 214241.9, "taker_buy_quote": 5175.268256}, {"ts": 1773841440000, "open": 0.02408, "high": 0.02411, "low": 0.02395, "close": 0.02411, "volume": 1168993.1, "quote_volume": 28083.339243, "trades": 205, "taker_buy_volume": 331708.9, "taker_buy_quote": 7980.176546}, {"ts": 1773841500000, "open": 0.02411, "high": 0.02421, "low": 0.02408, "close": 0.02417, "volume": 196296.7, "quote_volume": 4743.714721, "trades": 54, "taker_buy_volume": 147994.2, "taker_buy_quote": 3575.547596}, {"ts": 1773841560000, "open": 0.02417, "high": 0.02444, "low": 0.02417, "close": 0.02444, "volume": 426917.7, "quote_volume": 10385.512343, "trades": 120, "taker_buy_volume": 262542.8, "taker_buy_quote": 6388.988945}, {"ts": 1773841620000, "open": 0.0244, "high": 0.02455, "low": 0.02439, "close": 0.02455, "volume": 169019.4, "quote_volume": 4140.193503, "trades": 56, "taker_buy_volume": 99417.2, "taker_buy_quote": 2435.576718}, {"ts": 1773841680000, "open": 0.02451, "high": 0.02451, "low": 0.0243, "close": 0.02438, "volume": 334847.0, "quote_volume": 8185.519879, "trades": 140, "taker_buy_volume": 58187.6, "taker_buy_quote": 1420.39188}, {"ts": 1773841740000, "open": 0.02439, "high": 0.02448, "low": 0.02436, "close": 0.02436, "volume": 387675.1, "quote_volume": 9463.900313, "trades": 147, "taker_buy_volume": 297958.4, "taker_buy_quote": 7274.088852}, {"ts": 1773841800000, "open": 0.0244, "high": 0.0244, "low": 0.02418, "close": 0.02425, "volume": 268346.8, "quote_volume": 6519.869713, "trades": 97, "taker_buy_volume": 35358.5, "taker_buy_quote": 860.507311}, {"ts": 1773841860000, "open": 0.02428, "high": 0.02429, "low": 0.0241, "close": 0.0241, "volume": 133538.0, "quote_volume": 3227.452741, "trades": 65, "taker_buy_volume": 90388.6, "taker_buy_quote": 2185.689506}, {"ts": 1773841920000, "open": 0.0241, "high": 0.02414, "low": 0.02401, "close": 0.02406, "volume": 188732.5, "quote_volume": 4544.474014, "trades": 70, "taker_buy_volume": 90457.9, "taker_buy_quote": 2178.748278}, {"ts": 1773841980000, "open": 0.02403, "high": 0.02415, "low": 0.024, "close": 0.024, "volume": 954399.1, "quote_volume": 22971.969002, "trades": 164, "taker_buy_volume": 250864.5, "taker_buy_quote": 6044.978144}, {"ts": 1773842040000, "open": 0.024, "high": 0.02403, "low": 0.0237, "close": 0.02382, "volume": 909266.3, "quote_volume": 21653.186604, "trades": 233, "taker_buy_volume": 420002.9, "taker_buy_quote": 9997.976397}, {"ts": 1773842100000, "open": 0.02382, "high": 0.02387, "low": 0.02379, "close": 0.02385, "volume": 442476.9, "quote_volume": 10547.781963, "trades": 136, "taker_buy_volume": 231166.8, "taker_buy_quote": 5512.291662}, {"ts": 1773842160000, "open": 0.02384, "high": 0.02392, "low": 0.02384, "close": 0.02392, "volume": 225623.0, "quote_volume": 5390.81118, "trades": 63, "taker_buy_volume": 201626.8, "taker_buy_quote": 4818.369307}, {"ts": 1773842220000, "open": 0.02392, "high": 0.02403, "low": 0.02381, "close": 0.02383, "volume": 939466.9, "quote_volume": 22462.336796, "trades": 159, "taker_buy_volume": 289897.0, "taker_buy_quote": 6938.513481}, {"ts": 1773842280000, "open": 0.02385, "high": 0.02404, "low": 0.02383, "close": 0.02404, "volume": 512119.8, "quote_volume": 12246.576309, "trades": 99, "taker_buy_volume": 314140.4, "taker_buy_quote": 7514.582325}, {"ts": 1773842340000, "open": 0.024, "high": 0.024, "low": 0.02362, "close": 0.02378, "volume": 1121272.1, "quote_volume": 26688.227448, "trades": 242, "taker_buy_volume": 359769.2, "taker_buy_quote": 8565.1199}, {"ts": 1773842400000, "open": 0.02379, "high": 0.02414, "low": 0.02372, "close": 0.02414, "volume": 2103736.2, "quote_volume": 50322.541507, "trades": 436, "taker_buy_volume": 1438721.6, "taker_buy_quote": 34370.459536}, {"ts": 1773842460000, "open": 0.02412, "high": 0.02425, "low": 0.02408, "close": 0.02408, "volume": 1494424.6, "quote_volume": 36139.885521, "trades": 227, "taker_buy_volume": 1209356.3, "taker_buy_quote": 29253.371967}, {"ts": 1773842520000, "open": 0.02407, "high": 0.02411, "low": 0.024, "close": 0.024, "volume": 447082.5, "quote_volume": 10758.13507, "trades": 133, "taker_buy_volume": 206215.0, "taker_buy_quote": 4966.50294}, {"ts": 1773842580000, "open": 0.024, "high": 0.02404, "low": 0.02391, "close": 0.02391, "volume": 70890.4, "quote_volume": 1698.375545, "trades": 40, "taker_buy_volume": 33390.8, "taker_buy_quote": 799.887675}, {"ts": 1773842640000, "open": 0.02397, "high": 0.02404, "low": 0.02394, "close": 0.02394, "volume": 172267.6, "quote_volume": 4133.745765, "trades": 56, "taker_buy_volume": 107805.1, "taker_buy_quote": 2587.947615}, {"ts": 1773842700000, "open": 0.02394, "high": 0.02407, "low": 0.02393, "close": 0.02407, "volume": 275488.5, "quote_volume": 6615.30437, "trades": 75, "taker_buy_volume": 214141.4, "taker_buy_quote": 5143.840505}, {"ts": 1773842760000, "open": 0.02406, "high": 0.02413, "low": 0.02401, "close": 0.02411, "volume": 95976.9, "quote_volume": 2309.174916, "trades": 41, "taker_buy_volume": 33059.2, "taker_buy_quote": 797.125417}, {"ts": 1773842820000, "open": 0.02409, "high": 0.0241, "low": 0.02404, "close": 0.0241, "volume": 128078.6, "quote_volume": 3085.295071, "trades": 33, "taker_buy_volume": 28974.5, "taker_buy_quote": 698.15478}, {"ts": 1773842880000, "open": 0.02408, "high": 0.02426, "low": 0.02408, "close": 0.02422, "volume": 242793.4, "quote_volume": 5880.340348, "trades": 74, "taker_buy_volume": 144929.9, "taker_buy_quote": 3511.474818}, {"ts": 1773842940000, "open": 0.02422, "high": 0.02424, "low": 0.02413, "close": 0.02415, "volume": 220782.8, "quote_volume": 5339.01522, "trades": 72, "taker_buy_volume": 70298.3, "taker_buy_quote": 1701.685561}, {"ts": 1773843000000, "open": 0.02415, "high": 0.02421, "low": 0.0241, "close": 0.02413, "volume": 301139.9, "quote_volume": 7271.564841, "trades": 88, "taker_buy_volume": 195176.6, "taker_buy_quote": 4713.830466}, {"ts": 1773843060000, "open": 0.02413, "high": 0.02424, "low": 0.0241, "close": 0.0242, "volume": 1072581.3, "quote_volume": 25919.72204, "trades": 114, "taker_buy_volume": 975851.2, "taker_buy_quote": 23578.848483}, {"ts": 1773843120000, "open": 0.02419, "high": 0.02425, "low": 0.02408, "close": 0.02418, "volume": 243006.5, "quote_volume": 5878.240501, "trades": 70, "taker_buy_volume": 149080.5, "taker_buy_quote": 3610.112186}, {"ts": 1773843180000, "open": 0.02415, "high": 0.02418, "low": 0.02413, "close": 0.02413, "volume": 43422.3, "quote_volume": 1048.191453, "trades": 15, "taker_buy_volume": 6029.3, "taker_buy_quote": 145.664932}, {"ts": 1773843240000, "open": 0.02415, "high": 0.02415, "low": 0.02385, "close": 0.02388, "volume": 703024.7, "quote_volume": 16912.376882, "trades": 123, "taker_buy_volume": 68288.1, "taker_buy_quote": 1641.70896}, {"ts": 1773843300000, "open": 0.02391, "high": 0.02394, "low": 0.02373, "close": 0.02391, "volume": 1330734.9, "quote_volume": 31766.231968, "trades": 170, "taker_buy_volume": 699361.3, "taker_buy_quote": 16712.122859}, {"ts": 1773843360000, "open": 0.0239, "high": 0.0239, "low": 0.0238, "close": 0.02382, "volume": 250578.7, "quote_volume": 5974.11138, "trades": 78, "taker_buy_volume": 157428.3, "taker_buy_quote": 3754.259931}, {"ts": 1773843420000, "open": 0.02382, "high": 0.02391, "low": 0.02376, "close": 0.02389, "volume": 789763.2, "quote_volume": 18841.540381, "trades": 120, "taker_buy_volume": 615327.1, "taker_buy_quote": 14685.754251}, {"ts": 1773843480000, "open": 0.02387, "high": 0.02401, "low": 0.02385, "close": 0.02388, "volume": 1056747.4, "quote_volume": 25256.761142, "trades": 125, "taker_buy_volume": 681808.1, "taker_buy_quote": 16295.2934}, {"ts": 1773843540000, "open": 0.02387, "high": 0.02388, "low": 0.02351, "close": 0.02367, "volume": 1683248.7, "quote_volume": 39831.769601, "trades": 331, "taker_buy_volume": 686654.4, "taker_buy_quote": 16243.781602}, {"ts": 1773843600000, "open": 0.02368, "high": 0.02377, "low": 0.02366, "close": 0.02366, "volume": 413326.2, "quote_volume": 9802.589958, "trades": 134, "taker_buy_volume": 294738.8, "taker_buy_quote": 6993.411155}, {"ts": 1773843660000, "open": 0.02366, "high": 0.02377, "low": 0.02365, "close": 0.02373, "volume": 382999.7, "quote_volume": 9081.878261, "trades": 124, "taker_buy_volume": 235839.3, "taker_buy_quote": 5594.961616}, {"ts": 1773843720000, "open": 0.02376, "high": 0.0239, "low": 0.02371, "close": 0.02384, "volume": 564566.4, "quote_volume": 13444.861474, "trades": 132, "taker_buy_volume": 481063.9, "taker_buy_quote": 11457.008054}, {"ts": 1773843780000, "open": 0.02384, "high": 0.02392, "low": 0.02383, "close": 0.02392, "volume": 153897.2, "quote_volume": 3675.916688, "trades": 48, "taker_buy_volume": 117118.5, "taker_buy_quote": 2798.961119}, {"ts": 1773843840000, "open": 0.0239, "high": 0.02391, "low": 0.0238, "close": 0.0238, "volume": 174110.6, "quote_volume": 4156.962466, "trades": 50, "taker_buy_volume": 73525.0, "taker_buy_quote": 1756.790109}, {"ts": 1773843900000, "open": 0.0238, "high": 0.02389, "low": 0.02377, "close": 0.02383, "volume": 165548.4, "quote_volume": 3944.400218, "trades": 51, "taker_buy_volume": 88368.5, "taker_buy_quote": 2106.102671}, {"ts": 1773843960000, "open": 0.02385, "high": 0.02388, "low": 0.02379, "close": 0.02381, "volume": 232849.7, "quote_volume": 5550.71404, "trades": 62, "taker_buy_volume": 128614.4, "taker_buy_quote": 3067.604837}, {"ts": 1773844020000, "open": 0.0238, "high": 0.02391, "low": 0.0238, "close": 0.02381, "volume": 214077.3, "quote_volume": 5109.095235, "trades": 72, "taker_buy_volume": 140472.8, "taker_buy_quote": 3354.065678}, {"ts": 1773844080000, "open": 0.0238, "high": 0.02393, "low": 0.02377, "close": 0.02385, "volume": 222307.0, "quote_volume": 5302.21681, "trades": 80, "taker_buy_volume": 142057.2, "taker_buy_quote": 3388.784474}, {"ts": 1773844140000, "open": 0.02386, "high": 0.0239, "low": 0.02383, "close": 0.02386, "volume": 115885.4, "quote_volume": 2763.895005, "trades": 37, "taker_buy_volume": 51618.9, "taker_buy_quote": 1231.415315}, {"ts": 1773844200000, "open": 0.02385, "high": 0.02394, "low": 0.02383, "close": 0.0239, "volume": 542396.9, "quote_volume": 12963.541026, "trades": 118, "taker_buy_volume": 375898.1, "taker_buy_quote": 8986.076595}, {"ts": 1773844260000, "open": 0.02392, "high": 0.02404, "low": 0.02391, "close": 0.02395, "volume": 352866.9, "quote_volume": 8462.769528, "trades": 110, "taker_buy_volume": 258762.3, "taker_buy_quote": 6206.751509}, {"ts": 1773844320000, "open": 0.02395, "high": 0.02398, "low": 0.02386, "close": 0.02393, "volume": 274961.2, "quote_volume": 6574.816801, "trades": 95, "taker_buy_volume": 169776.4, "taker_buy_quote": 4060.93055}, {"ts": 1773844380000, "open": 0.02394, "high": 0.02394, "low": 0.0238, "close": 0.02385, "volume": 116755.1, "quote_volume": 2784.409621, "trades": 55, "taker_buy_volume": 54037.0, "taker_buy_quote": 1288.65561}, {"ts": 1773844440000, "open": 0.02384, "high": 0.02388, "low": 0.02372, "close": 0.02372, "volume": 159118.7, "quote_volume": 3783.184845, "trades": 59, "taker_buy_volume": 43368.6, "taker_buy_quote": 1032.026067}, {"ts": 1773844500000, "open": 0.02373, "high": 0.02381, "low": 0.02366, "close": 0.02368, "volume": 244192.5, "quote_volume": 5796.112818, "trades": 98, "taker_buy_volume": 100237.4, "taker_buy_quote": 2382.008324}, {"ts": 1773844560000, "open": 0.0237, "high": 0.02383, "low": 0.0237, "close": 0.02383, "volume": 358339.6, "quote_volume": 8518.645798, "trades": 101, "taker_buy_volume": 195040.6, "taker_buy_quote": 4639.772505}, {"ts": 1773844620000, "open": 0.02384, "high": 0.02386, "low": 0.02371, "close": 0.0238, "volume": 306987.9, "quote_volume": 7298.843687, "trades": 94, "taker_buy_volume": 264028.6, "taker_buy_quote": 6276.310911}, {"ts": 1773844680000, "open": 0.02376, "high": 0.02376, "low": 0.02365, "close": 0.02366, "volume": 242309.7, "quote_volume": 5741.148815, "trades": 83, "taker_buy_volume": 126067.7, "taker_buy_quote": 2987.043046}, {"ts": 1773844740000, "open": 0.02366, "high": 0.02371, "low": 0.02356, "close": 0.02369, "volume": 286934.8, "quote_volume": 6780.258776, "trades": 72, "taker_buy_volume": 210406.6, "taker_buy_quote": 4972.850247}, {"ts": 1773844800000, "open": 0.02368, "high": 0.02383, "low": 0.02368, "close": 0.02381, "volume": 209448.1, "quote_volume": 4977.168093, "trades": 68, "taker_buy_volume": 163403.3, "taker_buy_quote": 3884.48524}, {"ts": 1773844860000, "open": 0.02382, "high": 0.02393, "low": 0.02382, "close": 0.02385, "volume": 198886.4, "quote_volume": 4747.876717, "trades": 59, "taker_buy_volume": 155302.9, "taker_buy_quote": 3707.779285}, {"ts": 1773844920000, "open": 0.02384, "high": 0.02416, "low": 0.02382, "close": 0.02407, "volume": 397056.2, "quote_volume": 9539.635933, "trades": 120, "taker_buy_volume": 380939.4, "taker_buy_quote": 9153.447318}, {"ts": 1773844980000, "open": 0.02406, "high": 0.02418, "low": 0.02405, "close": 0.02418, "volume": 309031.3, "quote_volume": 7449.052064, "trades": 100, "taker_buy_volume": 248813.5, "taker_buy_quote": 5999.869367}, {"ts": 1773845040000, "open": 0.02414, "high": 0.02424, "low": 0.02411, "close": 0.02415, "volume": 422756.3, "quote_volume": 10219.70522, "trades": 138, "taker_buy_volume": 166047.5, "taker_buy_quote": 4017.727013}, {"ts": 1773845100000, "open": 0.02416, "high": 0.02418, "low": 0.02405, "close": 0.02412, "volume": 217766.9, "quote_volume": 5250.663072, "trades": 80, "taker_buy_volume": 71912.2, "taker_buy_quote": 1735.203885}, {"ts": 1773845160000, "open": 0.02409, "high": 0.02412, "low": 0.02397, "close": 0.02401, "volume": 260006.2, "quote_volume": 6247.968582, "trades": 74, "taker_buy_volume": 15758.0, "taker_buy_quote": 379.064159}, {"ts": 1773845220000, "open": 0.02401, "high": 0.02401, "low": 0.02373, "close": 0.02377, "volume": 364444.4, "quote_volume": 8711.270938, "trades": 99, "taker_buy_volume": 110220.7, "taker_buy_quote": 2634.408477}, {"ts": 1773845280000, "open": 0.02374, "high": 0.02385, "low": 0.02374, "close": 0.02385, "volume": 327294.4, "quote_volume": 7793.063726, "trades": 98, "taker_buy_volume": 226789.9, "taker_buy_quote": 5401.713846}, {"ts": 1773845340000, "open": 0.0238, "high": 0.0238, "low": 0.02374, "close": 0.02379, "volume": 51548.8, "quote_volume": 1225.421765, "trades": 24, "taker_buy_volume": 23483.3, "taker_buy_quote": 558.341323}, {"ts": 1773845400000, "open": 0.02378, "high": 0.02392, "low": 0.02378, "close": 0.02389, "volume": 400098.5, "quote_volume": 9539.083692, "trades": 77, "taker_buy_volume": 376482.5, "taker_buy_quote": 8976.52522}, {"ts": 1773845460000, "open": 0.02387, "high": 0.02387, "low": 0.02376, "close": 0.02382, "volume": 194793.6, "quote_volume": 4637.826494, "trades": 116, "taker_buy_volume": 52180.1, "taker_buy_quote": 1242.192299}, {"ts": 1773845520000, "open": 0.0238, "high": 0.02388, "low": 0.02379, "close": 0.02379, "volume": 103665.0, "quote_volume": 2471.19932, "trades": 41, "taker_buy_volume": 57942.4, "taker_buy_quote": 1382.125043}, {"ts": 1773845580000, "open": 0.02378, "high": 0.0238, "low": 0.02366, "close": 0.02376, "volume": 563791.5, "quote_volume": 13384.17737, "trades": 92, "taker_buy_volume": 414505.2, "taker_buy_quote": 9842.699398}, {"ts": 1773845640000, "open": 0.02377, "high": 0.02379, "low": 0.02351, "close": 0.02379, "volume": 1331168.0, "quote_volume": 31403.124126, "trades": 222, "taker_buy_volume": 1105412.4, "taker_buy_quote": 26069.244427}, {"ts": 1773845700000, "open": 0.02377, "high": 0.02387, "low": 0.02377, "close": 0.02384, "volume": 22110.4, "quote_volume": 526.361492, "trades": 20, "taker_buy_volume": 15050.9, "taker_buy_quote": 358.292138}, {"ts": 1773845760000, "open": 0.02386, "high": 0.02386, "low": 0.0237, "close": 0.02375, "volume": 311464.2, "quote_volume": 7404.452473, "trades": 93, "taker_buy_volume": 122742.8, "taker_buy_quote": 2917.170075}, {"ts": 1773845820000, "open": 0.02375, "high": 0.02375, "low": 0.02366, "close": 0.02373, "volume": 70145.2, "quote_volume": 1662.134425, "trades": 35, "taker_buy_volume": 54138.3, "taker_buy_quote": 1283.068881}, {"ts": 1773845880000, "open": 0.02373, "high": 0.0238, "low": 0.02373, "close": 0.02377, "volume": 65077.5, "quote_volume": 1547.25302, "trades": 30, "taker_buy_volume": 47633.1, "taker_buy_quote": 1133.062888}, {"ts": 1773845940000, "open": 0.02376, "high": 0.02378, "low": 0.02367, "close": 0.02374, "volume": 80278.6, "quote_volume": 1904.44368, "trades": 53, "taker_buy_volume": 36256.9, "taker_buy_quote": 859.983415}, {"ts": 1773846000000, "open": 0.02371, "high": 0.02399, "low": 0.0237, "close": 0.0239, "volume": 1969715.1, "quote_volume": 47069.430715, "trades": 577, "taker_buy_volume": 622504.6, "taker_buy_quote": 14864.331182}, {"ts": 1773846060000, "open": 0.02389, "high": 0.02419, "low": 0.02388, "close": 0.02412, "volume": 526639.0, "quote_volume": 12662.969772, "trades": 152, "taker_buy_volume": 350094.4, "taker_buy_quote": 8413.08733}, {"ts": 1773846120000, "open": 0.02413, "high": 0.02415, "low": 0.02404, "close": 0.02404, "volume": 560492.1, "quote_volume": 13509.70116, "trades": 128, "taker_buy_volume": 177238.4, "taker_buy_quote": 4269.677629}, {"ts": 1773846180000, "open": 0.02403, "high": 0.02411, "low": 0.024, "close": 0.024, "volume": 276593.3, "quote_volume": 6651.272836, "trades": 143, "taker_buy_volume": 109690.2, "taker_buy_quote": 2639.918118}, {"ts": 1773846240000, "open": 0.02399, "high": 0.02416, "low": 0.02397, "close": 0.02414, "volume": 116669.9, "quote_volume": 2810.256122, "trades": 73, "taker_buy_volume": 76326.4, "taker_buy_quote": 1839.517013}, {"ts": 1773846300000, "open": 0.02414, "high": 0.02417, "low": 0.02389, "close": 0.02389, "volume": 361500.0, "quote_volume": 8684.794431, "trades": 141, "taker_buy_volume": 64736.7, "taker_buy_quote": 1556.0205}, {"ts": 1773846360000, "open": 0.02389, "high": 0.02398, "low": 0.02373, "close": 0.0238, "volume": 778076.7, "quote_volume": 18557.589268, "trades": 237, "taker_buy_volume": 358928.6, "taker_buy_quote": 8566.535463}, {"ts": 1773846420000, "open": 0.02378, "high": 0.02378, "low": 0.02346, "close": 0.02349, "volume": 909422.6, "quote_volume": 21490.563902, "trades": 374, "taker_buy_volume": 338175.7, "taker_buy_quote": 7988.068906}, {"ts": 1773846480000, "open": 0.02349, "high": 0.02361, "low": 0.02346, "close": 0.02355, "volume": 596450.9, "quote_volume": 14040.7535, "trades": 189, "taker_buy_volume": 312110.4, "taker_buy_quote": 7350.417139}, {"ts": 1773846540000, "open": 0.02354, "high": 0.02354, "low": 0.0232, "close": 0.02325, "volume": 1194642.9, "quote_volume": 27894.666274, "trades": 328, "taker_buy_volume": 249808.8, "taker_buy_quote": 5838.043823}, {"ts": 1773846600000, "open": 0.02323, "high": 0.0233, "low": 0.02306, "close": 0.02306, "volume": 1100251.2, "quote_volume": 25516.578748, "trades": 324, "taker_buy_volume": 620087.7, "taker_buy_quote": 14393.826103}, {"ts": 1773846660000, "open": 0.02309, "high": 0.02311, "low": 0.02302, "close": 0.02302, "volume": 440376.2, "quote_volume": 10153.082894, "trades": 108, "taker_buy_volume": 250949.8, "taker_buy_quote": 5789.999268}, {"ts": 1773846720000, "open": 0.02306, "high": 0.02312, "low": 0.02303, "close": 0.02304, "volume": 205403.2, "quote_volume": 4740.905279, "trades": 260, "taker_buy_volume": 138369.1, "taker_buy_quote": 3195.502524}, {"ts": 1773846780000, "open": 0.02303, "high": 0.02305, "low": 0.02289, "close": 0.02294, "volume": 676199.9, "quote_volume": 15535.293235, "trades": 190, "taker_buy_volume": 381692.7, "taker_buy_quote": 8776.426195}, {"ts": 1773846840000, "open": 0.02289, "high": 0.02309, "low": 0.02288, "close": 0.02301, "volume": 716268.4, "quote_volume": 16457.444725, "trades": 167, "taker_buy_volume": 314769.7, "taker_buy_quote": 7233.769093}, {"ts": 1773846900000, "open": 0.02302, "high": 0.02311, "low": 0.02294, "close": 0.02294, "volume": 220436.7, "quote_volume": 5082.617141, "trades": 63, "taker_buy_volume": 137947.3, "taker_buy_quote": 3183.9714}, {"ts": 1773846960000, "open": 0.02293, "high": 0.02304, "low": 0.02278, "close": 0.02292, "volume": 1017802.6, "quote_volume": 23314.49722, "trades": 200, "taker_buy_volume": 732235.4, "taker_buy_quote": 16778.979088}, {"ts": 1773847020000, "open": 0.02291, "high": 0.02307, "low": 0.02289, "close": 0.02305, "volume": 442773.7, "quote_volume": 10174.025687, "trades": 170, "taker_buy_volume": 260968.7, "taker_buy_quote": 5998.772466}, {"ts": 1773847080000, "open": 0.02302, "high": 0.02313, "low": 0.02302, "close": 0.02313, "volume": 147744.9, "quote_volume": 3410.883522, "trades": 57, "taker_buy_volume": 104357.3, "taker_buy_quote": 2409.396437}, {"ts": 1773847140000, "open": 0.0231, "high": 0.02321, "low": 0.02301, "close": 0.02318, "volume": 1199683.0, "quote_volume": 27741.717155, "trades": 250, "taker_buy_volume": 501966.3, "taker_buy_quote": 11611.916907}, {"ts": 1773847200000, "open": 0.02317, "high": 0.02319, "low": 0.02305, "close": 0.0231, "volume": 137117.1, "quote_volume": 3166.87115, "trades": 113, "taker_buy_volume": 98770.1, "taker_buy_quote": 2281.329629}, {"ts": 1773847260000, "open": 0.02311, "high": 0.02318, "low": 0.02309, "close": 0.02312, "volume": 171908.1, "quote_volume": 3979.673857, "trades": 56, "taker_buy_volume": 134049.1, "taker_buy_quote": 3103.902491}, {"ts": 1773847320000, "open": 0.02311, "high": 0.02315, "low": 0.02307, "close": 0.02308, "volume": 393302.8, "quote_volume": 9083.45245, "trades": 45, "taker_buy_volume": 89829.3, "taker_buy_quote": 2077.608176}, {"ts": 1773847380000, "open": 0.02307, "high": 0.02315, "low": 0.02306, "close": 0.02312, "volume": 309479.8, "quote_volume": 7145.294954, "trades": 53, "taker_buy_volume": 190402.6, "taker_buy_quote": 4396.671727}, {"ts": 1773847440000, "open": 0.02314, "high": 0.02314, "low": 0.02307, "close": 0.02308, "volume": 170334.2, "quote_volume": 3936.089171, "trades": 58, "taker_buy_volume": 113145.7, "taker_buy_quote": 2615.723551}, {"ts": 1773847500000, "open": 0.02308, "high": 0.02309, "low": 0.02301, "close": 0.02303, "volume": 237280.3, "quote_volume": 5470.300092, "trades": 58, "taker_buy_volume": 76341.4, "taker_buy_quote": 1760.111475}, {"ts": 1773847560000, "open": 0.02305, "high": 0.02316, "low": 0.02305, "close": 0.02315, "volume": 224747.6, "quote_volume": 5195.648325, "trades": 78, "taker_buy_volume": 156469.2, "taker_buy_quote": 3617.433168}, {"ts": 1773847620000, "open": 0.02317, "high": 0.02317, "low": 0.02308, "close": 0.02311, "volume": 223276.0, "quote_volume": 5162.099227, "trades": 57, "taker_buy_volume": 20984.7, "taker_buy_quote": 485.30447}, {"ts": 1773847680000, "open": 0.02312, "high": 0.0232, "low": 0.02308, "close": 0.02315, "volume": 120183.8, "quote_volume": 2782.253592, "trades": 52, "taker_buy_volume": 54363.9, "taker_buy_quote": 1257.361327}, {"ts": 1773847740000, "open": 0.02312, "high": 0.02314, "low": 0.0231, "close": 0.02314, "volume": 176364.8, "quote_volume": 4076.854848, "trades": 32, "taker_buy_volume": 5166.6, "taker_buy_quote": 119.417032}, {"ts": 1773847800000, "open": 0.02314, "high": 0.0233, "low": 0.02314, "close": 0.02328, "volume": 168506.0, "quote_volume": 3914.074725, "trades": 64, "taker_buy_volume": 89596.2, "taker_buy_quote": 2083.680628}, {"ts": 1773847860000, "open": 0.02328, "high": 0.02334, "low": 0.02318, "close": 0.0233, "volume": 220680.0, "quote_volume": 5138.505455, "trades": 65, "taker_buy_volume": 103770.7, "taker_buy_quote": 2415.86824}, {"ts": 1773847920000, "open": 0.0233, "high": 0.02333, "low": 0.02324, "close": 0.02331, "volume": 183477.9, "quote_volume": 4271.208935, "trades": 53, "taker_buy_volume": 131624.3, "taker_buy_quote": 3065.147492}, {"ts": 1773847980000, "open": 0.02329, "high": 0.02335, "low": 0.02322, "close": 0.02335, "volume": 337380.2, "quote_volume": 7843.599807, "trades": 73, "taker_buy_volume": 273800.9, "taker_buy_quote": 6365.501632}, {"ts": 1773848040000, "open": 0.02335, "high": 0.02338, "low": 0.0233, "close": 0.02333, "volume": 452867.8, "quote_volume": 10573.935219, "trades": 70, "taker_buy_volume": 155126.7, "taker_buy_quote": 3622.311809}, {"ts": 1773848100000, "open": 0.0233, "high": 0.02335, "low": 0.02327, "close": 0.02329, "volume": 364127.4, "quote_volume": 8484.383761, "trades": 67, "taker_buy_volume": 96844.0, "taker_buy_quote": 2256.581953}, {"ts": 1773848160000, "open": 0.02331, "high": 0.02337, "low": 0.02318, "close": 0.02323, "volume": 731693.7, "quote_volume": 17025.445538, "trades": 173, "taker_buy_volume": 370973.1, "taker_buy_quote": 8633.232242}, {"ts": 1773848220000, "open": 0.02324, "high": 0.02333, "low": 0.02319, "close": 0.02319, "volume": 220466.7, "quote_volume": 5131.77351, "trades": 79, "taker_buy_volume": 85424.7, "taker_buy_quote": 1990.21557}, {"ts": 1773848280000, "open": 0.02318, "high": 0.02327, "low": 0.02307, "close": 0.02309, "volume": 285201.4, "quote_volume": 6603.945512, "trades": 72, "taker_buy_volume": 202624.6, "taker_buy_quote": 4692.456772}, {"ts": 1773848340000, "open": 0.02311, "high": 0.02317, "low": 0.02308, "close": 0.02313, "volume": 419626.1, "quote_volume": 9702.023388, "trades": 106, "taker_buy_volume": 226026.4, "taker_buy_quote": 5229.357395}, {"ts": 1773848400000, "open": 0.02313, "high": 0.02318, "low": 0.02307, "close": 0.02308, "volume": 161181.6, "quote_volume": 3726.606586, "trades": 42, "taker_buy_volume": 120849.2, "taker_buy_quote": 2793.931368}, {"ts": 1773848460000, "open": 0.02307, "high": 0.0231, "low": 0.02302, "close": 0.02309, "volume": 590622.7, "quote_volume": 13616.9469, "trades": 134, "taker_buy_volume": 338357.8, "taker_buy_quote": 7804.964357}, {"ts": 1773848520000, "open": 0.02307, "high": 0.02315, "low": 0.02303, "close": 0.02308, "volume": 408440.9, "quote_volume": 9434.06693, "trades": 96, "taker_buy_volume": 293091.4, "taker_buy_quote": 6770.838833}, {"ts": 1773848580000, "open": 0.02308, "high": 0.0232, "low": 0.02306, "close": 0.02312, "volume": 417537.9, "quote_volume": 9661.820045, "trades": 105, "taker_buy_volume": 308418.7, "taker_buy_quote": 7139.508889}, {"ts": 1773848640000, "open": 0.02314, "high": 0.02323, "low": 0.02314, "close": 0.0232, "volume": 197918.1, "quote_volume": 4592.408085, "trades": 73, "taker_buy_volume": 123250.6, "taker_buy_quote": 2860.205757}, {"ts": 1773848700000, "open": 0.02319, "high": 0.02323, "low": 0.02315, "close": 0.02317, "volume": 214543.2, "quote_volume": 4975.189631, "trades": 78, "taker_buy_volume": 94509.1, "taker_buy_quote": 2192.760448}, {"ts": 1773848760000, "open": 0.02317, "high": 0.02317, "low": 0.02311, "close": 0.02312, "volume": 269611.7, "quote_volume": 6237.54203, "trades": 41, "taker_buy_volume": 160165.3, "taker_buy_quote": 3704.674752}, {"ts": 1773848820000, "open": 0.0231, "high": 0.02313, "low": 0.02304, "close": 0.02308, "volume": 219187.6, "quote_volume": 5059.984446, "trades": 95, "taker_buy_volume": 47209.0, "taker_buy_quote": 1090.942266}, {"ts": 1773848880000, "open": 0.02308, "high": 0.02309, "low": 0.02301, "close": 0.02305, "volume": 231705.9, "quote_volume": 5341.11346, "trades": 104, "taker_buy_volume": 66144.3, "taker_buy_quote": 1524.614289}, {"ts": 1773848940000, "open": 0.02305, "high": 0.02311, "low": 0.02305, "close": 0.0231, "volume": 199087.6, "quote_volume": 4594.566394, "trades": 82, "taker_buy_volume": 118601.1, "taker_buy_quote": 2737.709076}, {"ts": 1773849000000, "open": 0.02307, "high": 0.02312, "low": 0.0229, "close": 0.023, "volume": 1144837.0, "quote_volume": 26335.658143, "trades": 291, "taker_buy_volume": 467265.0, "taker_buy_quote": 10758.522928}, {"ts": 1773849060000, "open": 0.02299, "high": 0.02301, "low": 0.0229, "close": 0.02297, "volume": 357806.3, "quote_volume": 8213.790868, "trades": 125, "taker_buy_volume": 120137.0, "taker_buy_quote": 2758.827765}, {"ts": 1773849120000, "open": 0.02297, "high": 0.02297, "low": 0.02285, "close": 0.02285, "volume": 136835.5, "quote_volume": 3133.583343, "trades": 34, "taker_buy_volume": 36527.5, "taker_buy_quote": 837.789262}, {"ts": 1773849180000, "open": 0.02284, "high": 0.02295, "low": 0.02284, "close": 0.02293, "volume": 307275.9, "quote_volume": 7034.452057, "trades": 68, "taker_buy_volume": 80166.2, "taker_buy_quote": 1835.066438}, {"ts": 1773849240000, "open": 0.0229, "high": 0.02296, "low": 0.02289, "close": 0.02289, "volume": 108107.0, "quote_volume": 2477.845707, "trades": 21, "taker_buy_volume": 4566.8, "taker_buy_quote": 104.795022}, {"ts": 1773849300000, "open": 0.0229, "high": 0.02294, "low": 0.02275, "close": 0.02286, "volume": 1211627.1, "quote_volume": 27704.660766, "trades": 204, "taker_buy_volume": 671174.6, "taker_buy_quote": 15345.883753}, {"ts": 1773849360000, "open": 0.02282, "high": 0.02287, "low": 0.02278, "close": 0.0228, "volume": 189960.5, "quote_volume": 4336.643997, "trades": 63, "taker_buy_volume": 77666.9, "taker_buy_quote": 1773.2877}, {"ts": 1773849420000, "open": 0.02281, "high": 0.02284, "low": 0.02274, "close": 0.02277, "volume": 262289.9, "quote_volume": 5981.670879, "trades": 84, "taker_buy_volume": 164759.3, "taker_buy_quote": 3758.131346}, {"ts": 1773849480000, "open": 0.02275, "high": 0.02276, "low": 0.02265, "close": 0.02276, "volume": 250777.8, "quote_volume": 5695.114341, "trades": 91, "taker_buy_volume": 166463.2, "taker_buy_quote": 3781.867}, {"ts": 1773849540000, "open": 0.02276, "high": 0.02279, "low": 0.02262, "close": 0.02267, "volume": 391345.9, "quote_volume": 8881.399843, "trades": 129, "taker_buy_volume": 289980.2, "taker_buy_quote": 6585.174136}, {"ts": 1773849600000, "open": 0.02268, "high": 0.02323, "low": 0.02257, "close": 0.02312, "volume": 4400010.4, "quote_volume": 100857.115917, "trades": 1362, "taker_buy_volume": 1466189.5, "taker_buy_quote": 33573.813544}, {"ts": 1773849660000, "open": 0.02316, "high": 0.02318, "low": 0.02297, "close": 0.02315, "volume": 1389053.4, "quote_volume": 32042.466142, "trades": 262, "taker_buy_volume": 432380.0, "taker_buy_quote": 9976.178181}, {"ts": 1773849720000, "open": 0.02314, "high": 0.02358, "low": 0.02313, "close": 0.02353, "volume": 1582926.0, "quote_volume": 37022.91832, "trades": 251, "taker_buy_volume": 1159349.3, "taker_buy_quote": 27090.405933}, {"ts": 1773849780000, "open": 0.02355, "high": 0.02394, "low": 0.02345, "close": 0.02394, "volume": 2691152.5, "quote_volume": 63672.172653, "trades": 466, "taker_buy_volume": 1870388.1, "taker_buy_quote": 44196.329943}, {"ts": 1773849840000, "open": 0.02387, "high": 0.02442, "low": 0.02382, "close": 0.02435, "volume": 1763268.9, "quote_volume": 42703.973988, "trades": 412, "taker_buy_volume": 1368745.5, "taker_buy_quote": 33135.390113}, {"ts": 1773849900000, "open": 0.02436, "high": 0.02491, "low": 0.02423, "close": 0.02463, "volume": 3073248.3, "quote_volume": 75428.422926, "trades": 993, "taker_buy_volume": 1816735.7, "taker_buy_quote": 44574.336319}, {"ts": 1773849960000, "open": 0.02462, "high": 0.02462, "low": 0.02416, "close": 0.02455, "volume": 1057988.4, "quote_volume": 25832.433895, "trades": 557, "taker_buy_volume": 491172.6, "taker_buy_quote": 12001.559792}, {"ts": 1773850020000, "open": 0.02453, "high": 0.02454, "low": 0.02393, "close": 0.02431, "volume": 3793008.1, "quote_volume": 91947.277908, "trades": 1021, "taker_buy_volume": 1800119.0, "taker_buy_quote": 43603.362394}, {"ts": 1773850080000, "open": 0.02426, "high": 0.0249, "low": 0.0242, "close": 0.02459, "volume": 2813491.0, "quote_volume": 69164.427341, "trades": 872, "taker_buy_volume": 1599771.7, "taker_buy_quote": 39335.185387}, {"ts": 1773850140000, "open": 0.02453, "high": 0.0246, "low": 0.0241, "close": 0.02421, "volume": 673602.2, "quote_volume": 16331.81057, "trades": 248, "taker_buy_volume": 361684.3, "taker_buy_quote": 8762.103618}, {"ts": 1773850200000, "open": 0.02421, "high": 0.02456, "low": 0.02413, "close": 0.0242, "volume": 1197253.5, "quote_volume": 29187.76509, "trades": 411, "taker_buy_volume": 568087.9, "taker_buy_quote": 13873.004619}, {"ts": 1773850260000, "open": 0.02425, "high": 0.02471, "low": 0.02421, "close": 0.02442, "volume": 818625.8, "quote_volume": 20085.048601, "trades": 264, "taker_buy_volume": 553329.5, "taker_buy_quote": 13568.079489}, {"ts": 1773850320000, "open": 0.02443, "high": 0.02455, "low": 0.02432, "close": 0.02439, "volume": 321984.3, "quote_volume": 7867.331254, "trades": 151, "taker_buy_volume": 163172.9, "taker_buy_quote": 3992.34143}, {"ts": 1773850380000, "open": 0.0244, "high": 0.02519, "low": 0.0243, "close": 0.0245, "volume": 2868341.7, "quote_volume": 70541.856701, "trades": 858, "taker_buy_volume": 1781838.2, "taker_buy_quote": 43864.472146}, {"ts": 1773850440000, "open": 0.0245, "high": 0.02472, "low": 0.02426, "close": 0.02443, "volume": 1263922.6, "quote_volume": 30936.044439, "trades": 352, "taker_buy_volume": 640674.8, "taker_buy_quote": 15678.48141}, {"ts": 1773850500000, "open": 0.02446, "high": 0.02448, "low": 0.02409, "close": 0.0241, "volume": 717281.8, "quote_volume": 17364.51341, "trades": 245, "taker_buy_volume": 242663.7, "taker_buy_quote": 5880.803343}, {"ts": 1773850560000, "open": 0.02408, "high": 0.02408, "low": 0.02381, "close": 0.02387, "volume": 762319.2, "quote_volume": 18208.954535, "trades": 221, "taker_buy_volume": 416448.5, "taker_buy_quote": 9948.001368}, {"ts": 1773850620000, "open": 0.02385, "high": 0.02387, "low": 0.02368, "close": 0.02379, "volume": 516903.7, "quote_volume": 12298.33097, "trades": 113, "taker_buy_volume": 176331.4, "taker_buy_quote": 4199.12054}, {"ts": 1773850680000, "open": 0.02374, "high": 0.0238, "low": 0.02368, "close": 0.02368, "volume": 128018.8, "quote_volume": 3037.547195, "trades": 44, "taker_buy_volume": 4248.6, "taker_buy_quote": 101.09337}, {"ts": 1773850740000, "open": 0.02372, "high": 0.02372, "low": 0.02357, "close": 0.02367, "volume": 306419.7, "quote_volume": 7242.099939, "trades": 101, "taker_buy_volume": 150367.9, "taker_buy_quote": 3554.710638}, {"ts": 1773850800000, "open": 0.02367, "high": 0.02393, "low": 0.02364, "close": 0.02393, "volume": 206718.0, "quote_volume": 4923.783504, "trades": 80, "taker_buy_volume": 170027.1, "taker_buy_quote": 4049.064478}, {"ts": 1773850860000, "open": 0.02394, "high": 0.02407, "low": 0.02386, "close": 0.02386, "volume": 375813.5, "quote_volume": 9012.644226, "trades": 133, "taker_buy_volume": 175933.7, "taker_buy_quote": 4223.125974}, {"ts": 1773850920000, "open": 0.02388, "high": 0.02399, "low": 0.02388, "close": 0.02393, "volume": 233207.9, "quote_volume": 5581.409935, "trades": 77, "taker_buy_volume": 64338.0, "taker_buy_quote": 1541.344548}, {"ts": 1773850980000, "open": 0.02394, "high": 0.02413, "low": 0.02391, "close": 0.02409, "volume": 222970.1, "quote_volume": 5355.661282, "trades": 86, "taker_buy_volume": 161176.2, "taker_buy_quote": 3876.026078}, {"ts": 1773851040000, "open": 0.02408, "high": 0.02447, "low": 0.02408, "close": 0.02437, "volume": 478373.7, "quote_volume": 11660.252688, "trades": 138, "taker_buy_volume": 241835.6, "taker_buy_quote": 5888.952207}, {"ts": 1773851100000, "open": 0.02437, "high": 0.0245, "low": 0.02432, "close": 0.02432, "volume": 1161580.7, "quote_volume": 28385.007955, "trades": 371, "taker_buy_volume": 885935.3, "taker_buy_quote": 21657.034114}, {"ts": 1773851160000, "open": 0.02431, "high": 0.02442, "low": 0.02413, "close": 0.02441, "volume": 552127.8, "quote_volume": 13397.220729, "trades": 211, "taker_buy_volume": 252487.9, "taker_buy_quote": 6132.818489}, {"ts": 1773851220000, "open": 0.02441, "high": 0.02457, "low": 0.02432, "close": 0.02443, "volume": 822296.1, "quote_volume": 20099.533826, "trades": 251, "taker_buy_volume": 585636.3, "taker_buy_quote": 14314.932709}, {"ts": 1773851280000, "open": 0.02443, "high": 0.02444, "low": 0.02426, "close": 0.02426, "volume": 585181.2, "quote_volume": 14260.903497, "trades": 123, "taker_buy_volume": 325862.1, "taker_buy_quote": 7940.798583}, {"ts": 1773851340000, "open": 0.02426, "high": 0.02426, "low": 0.024, "close": 0.02402, "volume": 516169.3, "quote_volume": 12454.325548, "trades": 164, "taker_buy_volume": 88222.3, "taker_buy_quote": 2126.280332}, {"ts": 1773851400000, "open": 0.02402, "high": 0.02406, "low": 0.02382, "close": 0.0239, "volume": 554913.4, "quote_volume": 13275.743097, "trades": 170, "taker_buy_volume": 294717.8, "taker_buy_quote": 7052.91859}, {"ts": 1773851460000, "open": 0.02388, "high": 0.02388, "low": 0.02338, "close": 0.02338, "volume": 758572.7, "quote_volume": 17885.682128, "trades": 262, "taker_buy_volume": 278743.7, "taker_buy_quote": 6562.108724}, {"ts": 1773851520000, "open": 0.02339, "high": 0.02354, "low": 0.02318, "close": 0.02346, "volume": 1704056.5, "quote_volume": 39781.200167, "trades": 366, "taker_buy_volume": 914845.7, "taker_buy_quote": 21348.742001}, {"ts": 1773851580000, "open": 0.02351, "high": 0.02354, "low": 0.02343, "close": 0.02354, "volume": 246865.8, "quote_volume": 5801.687618, "trades": 56, "taker_buy_volume": 176316.6, "taker_buy_quote": 4146.309754}, {"ts": 1773851640000, "open": 0.02354, "high": 0.02362, "low": 0.0235, "close": 0.02357, "volume": 405815.7, "quote_volume": 9558.588154, "trades": 108, "taker_buy_volume": 312132.5, "taker_buy_quote": 7353.072715}, {"ts": 1773851700000, "open": 0.02351, "high": 0.0237, "low": 0.0235, "close": 0.02359, "volume": 191869.6, "quote_volume": 4532.697039, "trades": 75, "taker_buy_volume": 153732.7, "taker_buy_quote": 3632.966922}, {"ts": 1773851760000, "open": 0.02358, "high": 0.02363, "low": 0.02353, "close": 0.02357, "volume": 137689.4, "quote_volume": 3248.603622, "trades": 62, "taker_buy_volume": 77371.2, "taker_buy_quote": 1826.911179}, {"ts": 1773851820000, "open": 0.02358, "high": 0.02361, "low": 0.02356, "close": 0.02356, "volume": 55240.8, "quote_volume": 1302.416586, "trades": 18, "taker_buy_volume": 2512.2, "taker_buy_quote": 59.27}, {"ts": 1773851880000, "open": 0.02355, "high": 0.02357, "low": 0.02344, "close": 0.02352, "volume": 141974.1, "quote_volume": 3336.653182, "trades": 61, "taker_buy_volume": 56913.9, "taker_buy_quote": 1337.685003}, {"ts": 1773851940000, "open": 0.02351, "high": 0.02364, "low": 0.02345, "close": 0.02359, "volume": 250020.8, "quote_volume": 5889.479386, "trades": 72, "taker_buy_volume": 196817.8, "taker_buy_quote": 4635.057654}, {"ts": 1773852000000, "open": 0.02358, "high": 0.02358, "low": 0.02347, "close": 0.02353, "volume": 218937.7, "quote_volume": 5151.267003, "trades": 70, "taker_buy_volume": 132929.0, "taker_buy_quote": 3126.363311}, {"ts": 1773852060000, "open": 0.02355, "high": 0.02379, "low": 0.02355, "close": 0.02371, "volume": 423925.6, "quote_volume": 10038.131555, "trades": 122, "taker_buy_volume": 377975.5, "taker_buy_quote": 8950.134104}, {"ts": 1773852120000, "open": 0.02371, "high": 0.02382, "low": 0.02366, "close": 0.02372, "volume": 244968.8, "quote_volume": 5814.525069, "trades": 84, "taker_buy_volume": 177149.0, "taker_buy_quote": 4205.476029}, {"ts": 1773852180000, "open": 0.02372, "high": 0.02375, "low": 0.02357, "close": 0.02357, "volume": 614166.9, "quote_volume": 14532.85385, "trades": 112, "taker_buy_volume": 179676.9, "taker_buy_quote": 4257.938985}, {"ts": 1773852240000, "open": 0.02356, "high": 0.02367, "low": 0.02356, "close": 0.02359, "volume": 113457.2, "quote_volume": 2679.094275, "trades": 44, "taker_buy_volume": 80053.6, "taker_buy_quote": 1890.643126}, {"ts": 1773852300000, "open": 0.02363, "high": 0.02367, "low": 0.02357, "close": 0.02357, "volume": 119946.9, "quote_volume": 2834.821017, "trades": 50, "taker_buy_volume": 31608.9, "taker_buy_quote": 747.136262}, {"ts": 1773852360000, "open": 0.02357, "high": 0.02366, "low": 0.02356, "close": 0.02363, "volume": 142112.9, "quote_volume": 3358.283691, "trades": 52, "taker_buy_volume": 119511.9, "taker_buy_quote": 2824.292707}, {"ts": 1773852420000, "open": 0.02365, "high": 0.02376, "low": 0.02365, "close": 0.02366, "volume": 156571.5, "quote_volume": 3709.112948, "trades": 48, "taker_buy_volume": 104807.6, "taker_buy_quote": 2482.516546}, {"ts": 1773852480000, "open": 0.02369, "high": 0.02381, "low": 0.02369, "close": 0.02373, "volume": 175191.6, "quote_volume": 4165.063509, "trades": 50, "taker_buy_volume": 130742.6, "taker_buy_quote": 3108.74628}, {"ts": 1773852540000, "open": 0.02375, "high": 0.02394, "low": 0.02375, "close": 0.02389, "volume": 486914.7, "quote_volume": 11623.511357, "trades": 147, "taker_buy_volume": 428936.1, "taker_buy_quote": 10237.768141}, {"ts": 1773852600000, "open": 0.02388, "high": 0.02388, "low": 0.02379, "close": 0.02379, "volume": 69973.4, "quote_volume": 1667.616921, "trades": 45, "taker_buy_volume": 38046.6, "taker_buy_quote": 906.838406}, {"ts": 1773852660000, "open": 0.02379, "high": 0.0238, "low": 0.02366, "close": 0.02366, "volume": 119814.2, "quote_volume": 2843.453392, "trades": 53, "taker_buy_volume": 56066.6, "taker_buy_quote": 1332.214821}, {"ts": 1773852720000, "open": 0.02369, "high": 0.02373, "low": 0.02359, "close": 0.02366, "volume": 232870.4, "quote_volume": 5511.91515, "trades": 75, "taker_buy_volume": 163687.2, "taker_buy_quote": 3875.321269}, {"ts": 1773852780000, "open": 0.02365, "high": 0.02372, "low": 0.0236, "close": 0.02367, "volume": 245480.5, "quote_volume": 5802.773586, "trades": 67, "taker_buy_volume": 189000.0, "taker_buy_quote": 4468.396244}, {"ts": 1773852840000, "open": 0.02368, "high": 0.02371, "low": 0.02351, "close": 0.02354, "volume": 218061.1, "quote_volume": 5145.705156, "trades": 82, "taker_buy_volume": 66963.1, "taker_buy_quote": 1582.127315}, {"ts": 1773852900000, "open": 0.02354, "high": 0.0236, "low": 0.02352, "close": 0.02358, "volume": 108927.5, "quote_volume": 2566.727214, "trades": 41, "taker_buy_volume": 61229.8, "taker_buy_quote": 1443.017132}, {"ts": 1773852960000, "open": 0.02359, "high": 0.02369, "low": 0.02357, "close": 0.0236, "volume": 161924.8, "quote_volume": 3826.31677, "trades": 43, "taker_buy_volume": 110209.3, "taker_buy_quote": 2604.628458}, {"ts": 1773853020000, "open": 0.0236, "high": 0.02361, "low": 0.02354, "close": 0.02359, "volume": 128485.4, "quote_volume": 3029.64899, "trades": 45, "taker_buy_volume": 83797.7, "taker_buy_quote": 1976.657821}, {"ts": 1773853080000, "open": 0.02359, "high": 0.02365, "low": 0.02343, "close": 0.02345, "volume": 504641.1, "quote_volume": 11877.393791, "trades": 170, "taker_buy_volume": 350466.7, "taker_buy_quote": 8253.26677}, {"ts": 1773853140000, "open": 0.02344, "high": 0.02344, "low": 0.0233, "close": 0.0233, "volume": 370957.4, "quote_volume": 8670.640149, "trades": 154, "taker_buy_volume": 170675.5, "taker_buy_quote": 3991.540479}, {"ts": 1773853200000, "open": 0.02334, "high": 0.02354, "low": 0.0233, "close": 0.02348, "volume": 670643.0, "quote_volume": 15691.370318, "trades": 135, "taker_buy_volume": 578064.0, "taker_buy_quote": 13519.888695}, {"ts": 1773853260000, "open": 0.02347, "high": 0.0235, "low": 0.02341, "close": 0.02346, "volume": 153565.7, "quote_volume": 3602.388011, "trades": 58, "taker_buy_volume": 17157.8, "taker_buy_quote": 402.577353}, {"ts": 1773853320000, "open": 0.02347, "high": 0.02351, "low": 0.02338, "close": 0.02338, "volume": 135742.8, "quote_volume": 3178.305853, "trades": 55, "taker_buy_volume": 55661.7, "taker_buy_quote": 1304.068312}, {"ts": 1773853380000, "open": 0.02339, "high": 0.02342, "low": 0.02335, "close": 0.02335, "volume": 38914.4, "quote_volume": 909.998951, "trades": 29, "taker_buy_volume": 23957.0, "taker_buy_quote": 560.570034}, {"ts": 1773853440000, "open": 0.02339, "high": 0.0235, "low": 0.02339, "close": 0.02341, "volume": 154828.9, "quote_volume": 3628.584314, "trades": 90, "taker_buy_volume": 127058.9, "taker_buy_quote": 2978.009874}, {"ts": 1773853500000, "open": 0.02344, "high": 0.02347, "low": 0.02339, "close": 0.02341, "volume": 92494.4, "quote_volume": 2167.246303, "trades": 46, "taker_buy_volume": 32888.8, "taker_buy_quote": 771.060759}, {"ts": 1773853560000, "open": 0.02338, "high": 0.02348, "low": 0.02334, "close": 0.02348, "volume": 147511.1, "quote_volume": 3456.055733, "trades": 60, "taker_buy_volume": 105818.4, "taker_buy_quote": 2480.387967}, {"ts": 1773853620000, "open": 0.02345, "high": 0.02345, "low": 0.02323, "close": 0.02325, "volume": 250785.7, "quote_volume": 5851.227517, "trades": 109, "taker_buy_volume": 29172.8, "taker_buy_quote": 678.529512}, {"ts": 1773853680000, "open": 0.02328, "high": 0.02339, "low": 0.02326, "close": 0.02335, "volume": 70359.6, "quote_volume": 1641.616892, "trades": 43, "taker_buy_volume": 42513.2, "taker_buy_quote": 993.281167}, {"ts": 1773853740000, "open": 0.02336, "high": 0.02355, "low": 0.02336, "close": 0.02352, "volume": 192978.8, "quote_volume": 4528.650417, "trades": 73, "taker_buy_volume": 161079.6, "taker_buy_quote": 3779.073931}, {"ts": 1773853800000, "open": 0.02352, "high": 0.02368, "low": 0.02345, "close": 0.02364, "volume": 626776.7, "quote_volume": 14785.869424, "trades": 225, "taker_buy_volume": 419448.6, "taker_buy_quote": 9895.920509}, {"ts": 1773853860000, "open": 0.02363, "high": 0.02364, "low": 0.02358, "close": 0.02358, "volume": 70414.4, "quote_volume": 1662.34416, "trades": 22, "taker_buy_volume": 43261.8, "taker_buy_quote": 1021.845254}, {"ts": 1773853920000, "open": 0.02361, "high": 0.02365, "low": 0.02356, "close": 0.02364, "volume": 122734.4, "quote_volume": 2898.971359, "trades": 43, "taker_buy_volume": 98521.6, "taker_buy_quote": 2327.396372}, {"ts": 1773853980000, "open": 0.02364, "high": 0.02396, "low": 0.02364, "close": 0.02385, "volume": 740727.4, "quote_volume": 17626.094309, "trades": 152, "taker_buy_volume": 468647.0, "taker_buy_quote": 11136.221576}, {"ts": 1773854040000, "open": 0.02385, "high": 0.02391, "low": 0.02381, "close": 0.02382, "volume": 232556.5, "quote_volume": 5548.839978, "trades": 61, "taker_buy_volume": 150669.3, "taker_buy_quote": 3596.210904}, {"ts": 1773854100000, "open": 0.02384, "high": 0.02387, "low": 0.02376, "close": 0.02379, "volume": 144245.3, "quote_volume": 3433.002707, "trades": 58, "taker_buy_volume": 77581.8, "taker_buy_quote": 1847.686198}, {"ts": 1773854160000, "open": 0.02381, "high": 0.02381, "low": 0.02377, "close": 0.02377, "volume": 5838.6, "quote_volume": 138.86266, "trades": 6, "taker_buy_volume": 720.6, "taker_buy_quote": 17.157486}, {"ts": 1773854220000, "open": 0.0238, "high": 0.02381, "low": 0.02372, "close": 0.02375, "volume": 47473.5, "quote_volume": 1128.213745, "trades": 18, "taker_buy_volume": 26750.9, "taker_buy_quote": 636.107161}, {"ts": 1773854280000, "open": 0.02372, "high": 0.02373, "low": 0.02365, "close": 0.02366, "volume": 40638.9, "quote_volume": 962.670279, "trades": 20, "taker_buy_volume": 3070.0, "taker_buy_quote": 72.688794}, {"ts": 1773854340000, "open": 0.0237, "high": 0.02373, "low": 0.02363, "close": 0.02373, "volume": 162168.5, "quote_volume": 3839.954484, "trades": 47, "taker_buy_volume": 107716.1, "taker_buy_quote": 2550.976294}, {"ts": 1773854400000, "open": 0.02373, "high": 0.02382, "low": 0.02365, "close": 0.02371, "volume": 381216.1, "quote_volume": 9045.153731, "trades": 87, "taker_buy_volume": 193306.0, "taker_buy_quote": 4585.706573}, {"ts": 1773854460000, "open": 0.02368, "high": 0.0238, "low": 0.02367, "close": 0.02379, "volume": 340083.1, "quote_volume": 8069.451698, "trades": 89, "taker_buy_volume": 312655.4, "taker_buy_quote": 7418.814871}, {"ts": 1773854520000, "open": 0.02378, "high": 0.02383, "low": 0.0237, "close": 0.02374, "volume": 235811.5, "quote_volume": 5603.105661, "trades": 83, "taker_buy_volume": 97997.5, "taker_buy_quote": 2330.151088}, {"ts": 1773854580000, "open": 0.02376, "high": 0.02386, "low": 0.02374, "close": 0.02382, "volume": 143739.9, "quote_volume": 3419.976676, "trades": 45, "taker_buy_volume": 91374.8, "taker_buy_quote": 2175.133413}, {"ts": 1773854640000, "open": 0.02385, "high": 0.02387, "low": 0.0238, "close": 0.02384, "volume": 104628.3, "quote_volume": 2494.718804, "trades": 39, "taker_buy_volume": 47724.2, "taker_buy_quote": 1138.626243}, {"ts": 1773854700000, "open": 0.02385, "high": 0.02406, "low": 0.02385, "close": 0.02392, "volume": 583323.3, "quote_volume": 13974.940824, "trades": 152, "taker_buy_volume": 466239.0, "taker_buy_quote": 11169.652722}, {"ts": 1773854760000, "open": 0.02391, "high": 0.024, "low": 0.02386, "close": 0.02387, "volume": 282463.3, "quote_volume": 6762.625334, "trades": 81, "taker_buy_volume": 47406.6, "taker_buy_quote": 1134.525758}, {"ts": 1773854820000, "open": 0.0239, "high": 0.02401, "low": 0.0239, "close": 0.02401, "volume": 210081.2, "quote_volume": 5039.349006, "trades": 68, "taker_buy_volume": 193727.1, "taker_buy_quote": 4647.159727}, {"ts": 1773854880000, "open": 0.02402, "high": 0.02445, "low": 0.02402, "close": 0.02445, "volume": 925360.4, "quote_volume": 22492.390458, "trades": 331, "taker_buy_volume": 736605.9, "taker_buy_quote": 17914.118288}, {"ts": 1773854940000, "open": 0.02443, "high": 0.0245, "low": 0.02435, "close": 0.02439, "volume": 691667.3, "quote_volume": 16899.16032, "trades": 296, "taker_buy_volume": 389944.8, "taker_buy_quote": 9532.160212}, {"ts": 1773855000000, "open": 0.02435, "high": 0.02451, "low": 0.02435, "close": 0.02449, "volume": 301025.7, "quote_volume": 7361.241809, "trades": 150, "taker_buy_volume": 173942.1, "taker_buy_quote": 4255.665174}, {"ts": 1773855060000, "open": 0.02446, "high": 0.02455, "low": 0.02432, "close": 0.02443, "volume": 559315.4, "quote_volume": 13681.329684, "trades": 268, "taker_buy_volume": 297206.5, "taker_buy_quote": 7273.512431}, {"ts": 1773855120000, "open": 0.02442, "high": 0.02452, "low": 0.02418, "close": 0.02422, "volume": 640694.4, "quote_volume": 15617.001788, "trades": 266, "taker_buy_volume": 327406.3, "taker_buy_quote": 7991.379308}, {"ts": 1773855180000, "open": 0.02419, "high": 0.0242, "low": 0.02405, "close": 0.02416, "volume": 414756.0, "quote_volume": 10003.383714, "trades": 163, "taker_buy_volume": 125817.6, "taker_buy_quote": 3038.248175}, {"ts": 1773855240000, "open": 0.02413, "high": 0.02419, "low": 0.02406, "close": 0.02415, "volume": 223208.8, "quote_volume": 5385.301154, "trades": 71, "taker_buy_volume": 94421.2, "taker_buy_quote": 2279.832946}, {"ts": 1773855300000, "open": 0.02417, "high": 0.02427, "low": 0.02408, "close": 0.02408, "volume": 273496.5, "quote_volume": 6617.304253, "trades": 100, "taker_buy_volume": 117480.7, "taker_buy_quote": 2844.801746}, {"ts": 1773855360000, "open": 0.02415, "high": 0.0242, "low": 0.0241, "close": 0.02414, "volume": 110662.6, "quote_volume": 2672.446043, "trades": 46, "taker_buy_volume": 49519.4, "taker_buy_quote": 1196.785938}, {"ts": 1773855420000, "open": 0.02414, "high": 0.02418, "low": 0.02411, "close": 0.02415, "volume": 75417.2, "quote_volume": 1820.991347, "trades": 39, "taker_buy_volume": 33653.2, "taker_buy_quote": 812.993109}, {"ts": 1773855480000, "open": 0.02413, "high": 0.02437, "low": 0.02413, "close": 0.02434, "volume": 133421.0, "quote_volume": 3235.646071, "trades": 71, "taker_buy_volume": 116896.9, "taker_buy_quote": 2835.220334}, {"ts": 1773855540000, "open": 0.02436, "high": 0.02459, "low": 0.02436, "close": 0.02454, "volume": 310558.7, "quote_volume": 7612.229661, "trades": 144, "taker_buy_volume": 261815.4, "taker_buy_quote": 6418.174147}, {"ts": 1773855600000, "open": 0.02451, "high": 0.02499, "low": 0.02433, "close": 0.02458, "volume": 1824581.0, "quote_volume": 44893.049996, "trades": 526, "taker_buy_volume": 1085796.8, "taker_buy_quote": 26753.516714}, {"ts": 1773855660000, "open": 0.02454, "high": 0.02456, "low": 0.02428, "close": 0.02434, "volume": 473533.9, "quote_volume": 11589.30039, "trades": 211, "taker_buy_volume": 221133.5, "taker_buy_quote": 5419.873481}, {"ts": 1773855720000, "open": 0.02429, "high": 0.02441, "low": 0.02421, "close": 0.02439, "volume": 330523.0, "quote_volume": 8036.445847, "trades": 146, "taker_buy_volume": 172732.1, "taker_buy_quote": 4206.807359}, {"ts": 1773855780000, "open": 0.0244, "high": 0.02442, "low": 0.02423, "close": 0.02423, "volume": 281840.2, "quote_volume": 6856.085219, "trades": 108, "taker_buy_volume": 133415.5, "taker_buy_quote": 3247.454779}, {"ts": 1773855840000, "open": 0.02423, "high": 0.02424, "low": 0.02407, "close": 0.02412, "volume": 207423.3, "quote_volume": 5008.151641, "trades": 91, "taker_buy_volume": 45999.0, "taker_buy_quote": 1110.997432}, {"ts": 1773855900000, "open": 0.02416, "high": 0.02421, "low": 0.02407, "close": 0.02417, "volume": 206371.6, "quote_volume": 4988.170363, "trades": 79, "taker_buy_volume": 107727.9, "taker_buy_quote": 2603.997217}, {"ts": 1773855960000, "open": 0.02419, "high": 0.02436, "low": 0.02419, "close": 0.02434, "volume": 148776.2, "quote_volume": 3609.833215, "trades": 85, "taker_buy_volume": 107604.6, "taker_buy_quote": 2612.80468}, {"ts": 1773856020000, "open": 0.02433, "high": 0.02437, "low": 0.02427, "close": 0.02429, "volume": 88399.1, "quote_volume": 2151.074351, "trades": 37, "taker_buy_volume": 47787.3, "taker_buy_quote": 1163.964797}, {"ts": 1773856080000, "open": 0.02426, "high": 0.02434, "low": 0.02426, "close": 0.02427, "volume": 171917.6, "quote_volume": 4176.519798, "trades": 52, "taker_buy_volume": 53424.3, "taker_buy_quote": 1298.931209}, {"ts": 1773856140000, "open": 0.0243, "high": 0.02438, "low": 0.0243, "close": 0.02435, "volume": 69990.6, "quote_volume": 1704.515982, "trades": 28, "taker_buy_volume": 53535.3, "taker_buy_quote": 1303.831457}, {"ts": 1773856200000, "open": 0.02435, "high": 0.02457, "low": 0.02435, "close": 0.02451, "volume": 262625.6, "quote_volume": 6430.482721, "trades": 121, "taker_buy_volume": 172659.8, "taker_buy_quote": 4226.228777}, {"ts": 1773856260000, "open": 0.02448, "high": 0.02465, "low": 0.02448, "close": 0.02449, "volume": 177850.7, "quote_volume": 4369.678655, "trades": 91, "taker_buy_volume": 85362.6, "taker_buy_quote": 2097.279304}, {"ts": 1773856320000, "open": 0.02451, "high": 0.02455, "low": 0.0244, "close": 0.02443, "volume": 122819.2, "quote_volume": 3006.887684, "trades": 52, "taker_buy_volume": 47966.4, "taker_buy_quote": 1175.207268}, {"ts": 1773856380000, "open": 0.02445, "high": 0.02447, "low": 0.02435, "close": 0.02435, "volume": 67636.0, "quote_volume": 1650.126807, "trades": 42, "taker_buy_volume": 26703.8, "taker_buy_quote": 652.13682}, {"ts": 1773856440000, "open": 0.02434, "high": 0.02436, "low": 0.02384, "close": 0.02396, "volume": 1858520.4, "quote_volume": 44631.048422, "trades": 531, "taker_buy_volume": 528381.4, "taker_buy_quote": 12666.914539}, {"ts": 1773856500000, "open": 0.02391, "high": 0.02395, "low": 0.02388, "close": 0.02388, "volume": 37303.9, "quote_volume": 891.654339, "trades": 25, "taker_buy_volume": 11202.4, "taker_buy_quote": 267.826877}, {"ts": 1773856560000, "open": 0.02387, "high": 0.02387, "low": 0.02373, "close": 0.02373, "volume": 296804.0, "quote_volume": 7061.228571, "trades": 113, "taker_buy_volume": 68035.6, "taker_buy_quote": 1619.2246}, {"ts": 1773856620000, "open": 0.02374, "high": 0.0238, "low": 0.02363, "close": 0.02366, "volume": 552904.4, "quote_volume": 13101.559106, "trades": 191, "taker_buy_volume": 338690.3, "taker_buy_quote": 8026.258993}, {"ts": 1773856680000, "open": 0.02369, "high": 0.02375, "low": 0.02361, "close": 0.02368, "volume": 185893.0, "quote_volume": 4400.714173, "trades": 98, "taker_buy_volume": 86180.8, "taker_buy_quote": 2041.577439}, {"ts": 1773856740000, "open": 0.02368, "high": 0.02378, "low": 0.02361, "close": 0.02378, "volume": 226166.0, "quote_volume": 5361.092846, "trades": 97, "taker_buy_volume": 154884.0, "taker_buy_quote": 3674.950891}, {"ts": 1773856800000, "open": 0.02379, "high": 0.024, "low": 0.02379, "close": 0.02388, "volume": 154202.1, "quote_volume": 3686.759749, "trades": 91, "taker_buy_volume": 117746.8, "taker_buy_quote": 2815.391776}, {"ts": 1773856860000, "open": 0.02386, "high": 0.0239, "low": 0.02382, "close": 0.0239, "volume": 66064.5, "quote_volume": 1575.948682, "trades": 38, "taker_buy_volume": 57764.0, "taker_buy_quote": 1378.201033}, {"ts": 1773856920000, "open": 0.02387, "high": 0.02387, "low": 0.02376, "close": 0.02376, "volume": 134323.1, "quote_volume": 3196.336037, "trades": 52, "taker_buy_volume": 60999.6, "taker_buy_quote": 1451.807982}, {"ts": 1773856980000, "open": 0.02375, "high": 0.02383, "low": 0.02374, "close": 0.0238, "volume": 149922.5, "quote_volume": 3566.887692, "trades": 43, "taker_buy_volume": 97671.8, "taker_buy_quote": 2324.293182}, {"ts": 1773857040000, "open": 0.02379, "high": 0.02386, "low": 0.02376, "close": 0.02386, "volume": 112321.0, "quote_volume": 2674.461331, "trades": 40, "taker_buy_volume": 82128.7, "taker_buy_quote": 1955.880982}, {"ts": 1773857100000, "open": 0.02384, "high": 0.02397, "low": 0.02381, "close": 0.02397, "volume": 104160.1, "quote_volume": 2490.119148, "trades": 60, "taker_buy_volume": 76018.4, "taker_buy_quote": 1817.892652}, {"ts": 1773857160000, "open": 0.02396, "high": 0.02405, "low": 0.02395, "close": 0.024, "volume": 202527.8, "quote_volume": 4858.342112, "trades": 71, "taker_buy_volume": 126577.4, "taker_buy_quote": 3037.081596}, {"ts": 1773857220000, "open": 0.02399, "high": 0.02408, "low": 0.02395, "close": 0.02406, "volume": 125116.0, "quote_volume": 3003.010058, "trades": 67, "taker_buy_volume": 63362.5, "taker_buy_quote": 1521.926899}, {"ts": 1773857280000, "open": 0.02408, "high": 0.02409, "low": 0.02398, "close": 0.02399, "volume": 91317.6, "quote_volume": 2191.813324, "trades": 37, "taker_buy_volume": 26800.9, "taker_buy_quote": 643.385029}, {"ts": 1773857340000, "open": 0.024, "high": 0.02404, "low": 0.02397, "close": 0.02404, "volume": 7615.4, "quote_volume": 182.771653, "trades": 13, "taker_buy_volume": 5504.5, "taker_buy_quote": 132.131086}, {"ts": 1773857400000, "open": 0.02401, "high": 0.02405, "low": 0.02399, "close": 0.02401, "volume": 66193.3, "quote_volume": 1589.372749, "trades": 33, "taker_buy_volume": 45032.2, "taker_buy_quote": 1081.101422}, {"ts": 1773857460000, "open": 0.02402, "high": 0.02407, "low": 0.02402, "close": 0.02403, "volume": 23363.9, "quote_volume": 561.591314, "trades": 14, "taker_buy_volume": 2468.3, "taker_buy_quote": 59.369473}, {"ts": 1773857520000, "open": 0.02406, "high": 0.02413, "low": 0.02405, "close": 0.02411, "volume": 216346.0, "quote_volume": 5209.765895, "trades": 85, "taker_buy_volume": 95164.6, "taker_buy_quote": 2292.258526}, {"ts": 1773857580000, "open": 0.02412, "high": 0.02421, "low": 0.02411, "close": 0.02415, "volume": 377943.4, "quote_volume": 9140.593216, "trades": 72, "taker_buy_volume": 84831.8, "taker_buy_quote": 2051.193306}, {"ts": 1773857640000, "open": 0.02418, "high": 0.02426, "low": 0.02414, "close": 0.0242, "volume": 164299.1, "quote_volume": 3973.751293, "trades": 77, "taker_buy_volume": 89127.3, "taker_buy_quote": 2156.186575}, {"ts": 1773857700000, "open": 0.0242, "high": 0.0242, "low": 0.02404, "close": 0.0241, "volume": 1368342.4, "quote_volume": 33020.459111, "trades": 103, "taker_buy_volume": 22336.2, "taker_buy_quote": 537.941824}, {"ts": 1773857760000, "open": 0.02409, "high": 0.02415, "low": 0.02405, "close": 0.02405, "volume": 91336.9, "quote_volume": 2200.30702, "trades": 37, "taker_buy_volume": 41918.8, "taker_buy_quote": 1010.309293}, {"ts": 1773857820000, "open": 0.02407, "high": 0.02437, "low": 0.02407, "close": 0.02437, "volume": 335719.3, "quote_volume": 8133.561927, "trades": 118, "taker_buy_volume": 259014.6, "taker_buy_quote": 6273.551353}, {"ts": 1773857880000, "open": 0.02438, "high": 0.02457, "low": 0.02435, "close": 0.02454, "volume": 526160.9, "quote_volume": 12864.431843, "trades": 182, "taker_buy_volume": 367229.5, "taker_buy_quote": 8981.07281}, {"ts": 1773857940000, "open": 0.02456, "high": 0.0246, "low": 0.02439, "close": 0.02453, "volume": 317692.5, "quote_volume": 7790.601282, "trades": 175, "taker_buy_volume": 188051.1, "taker_buy_quote": 4615.027118}, {"ts": 1773858000000, "open": 0.02454, "high": 0.02468, "low": 0.02449, "close": 0.02465, "volume": 554986.2, "quote_volume": 13647.009911, "trades": 225, "taker_buy_volume": 425127.4, "taker_buy_quote": 10457.088734}, {"ts": 1773858060000, "open": 0.02464, "high": 0.02466, "low": 0.02445, "close": 0.02448, "volume": 494797.9, "quote_volume": 12142.425601, "trades": 226, "taker_buy_volume": 301692.9, "taker_buy_quote": 7403.315306}, {"ts": 1773858120000, "open": 0.0245, "high": 0.02455, "low": 0.02439, "close": 0.02444, "volume": 429547.9, "quote_volume": 10519.644204, "trades": 176, "taker_buy_volume": 280397.7, "taker_buy_quote": 6868.58598}, {"ts": 1773858180000, "open": 0.02445, "high": 0.02457, "low": 0.02445, "close": 0.02457, "volume": 159574.8, "quote_volume": 3908.760625, "trades": 65, "taker_buy_volume": 122290.5, "taker_buy_quote": 2995.364498}, {"ts": 1773858240000, "open": 0.02455, "high": 0.02468, "low": 0.02451, "close": 0.02467, "volume": 113924.1, "quote_volume": 2800.193079, "trades": 62, "taker_buy_volume": 45169.4, "taker_buy_quote": 1111.247859}, {"ts": 1773858300000, "open": 0.02467, "high": 0.02467, "low": 0.02404, "close": 0.02404, "volume": 1704850.8, "quote_volume": 41482.21024, "trades": 556, "taker_buy_volume": 455105.7, "taker_buy_quote": 11028.436832}, {"ts": 1773858360000, "open": 0.02403, "high": 0.02404, "low": 0.02386, "close": 0.02401, "volume": 173154.7, "quote_volume": 4149.773707, "trades": 79, "taker_buy_volume": 99936.0, "taker_buy_quote": 2396.770517}, {"ts": 1773858420000, "open": 0.02405, "high": 0.02411, "low": 0.02392, "close": 0.02396, "volume": 219291.8, "quote_volume": 5269.783044, "trades": 84, "taker_buy_volume": 160537.3, "taker_buy_quote": 3859.408393}, {"ts": 1773858480000, "open": 0.02396, "high": 0.02401, "low": 0.0238, "close": 0.02395, "volume": 1144971.4, "quote_volume": 27375.960278, "trades": 342, "taker_buy_volume": 777044.1, "taker_buy_quote": 18591.666634}, {"ts": 1773858540000, "open": 0.02396, "high": 0.02404, "low": 0.02396, "close": 0.02401, "volume": 92226.8, "quote_volume": 2212.674893, "trades": 44, "taker_buy_volume": 35713.1, "taker_buy_quote": 857.27396}, {"ts": 1773858600000, "open": 0.02401, "high": 0.02406, "low": 0.02384, "close": 0.02388, "volume": 99618.0, "quote_volume": 2384.171174, "trades": 51, "taker_buy_volume": 21349.3, "taker_buy_quote": 511.784279}, {"ts": 1773858660000, "open": 0.02388, "high": 0.02391, "low": 0.02384, "close": 0.02389, "volume": 93736.8, "quote_volume": 2237.655247, "trades": 43, "taker_buy_volume": 37188.6, "taker_buy_quote": 888.418354}, {"ts": 1773858720000, "open": 0.02383, "high": 0.024, "low": 0.02383, "close": 0.02395, "volume": 188284.7, "quote_volume": 4506.834321, "trades": 63, "taker_buy_volume": 138357.3, "taker_buy_quote": 3313.355731}, {"ts": 1773858780000, "open": 0.02395, "high": 0.02399, "low": 0.02391, "close": 0.02391, "volume": 54764.1, "quote_volume": 1311.812336, "trades": 30, "taker_buy_volume": 17246.8, "taker_buy_quote": 413.394092}, {"ts": 1773858840000, "open": 0.02394, "high": 0.02398, "low": 0.02393, "close": 0.02398, "volume": 44918.2, "quote_volume": 1076.039695, "trades": 18, "taker_buy_volume": 31160.7, "taker_buy_quote": 746.654695}, {"ts": 1773858900000, "open": 0.02396, "high": 0.024, "low": 0.02394, "close": 0.02395, "volume": 52735.3, "quote_volume": 1263.899297, "trades": 36, "taker_buy_volume": 33498.4, "taker_buy_quote": 802.864769}, {"ts": 1773858960000, "open": 0.02396, "high": 0.02403, "low": 0.02396, "close": 0.02401, "volume": 35098.0, "quote_volume": 842.616007, "trades": 23, "taker_buy_volume": 22241.1, "taker_buy_quote": 534.071732}, {"ts": 1773859020000, "open": 0.02403, "high": 0.02416, "low": 0.02401, "close": 0.02416, "volume": 67600.5, "quote_volume": 1629.334057, "trades": 36, "taker_buy_volume": 62355.5, "taker_buy_quote": 1503.292514}, {"ts": 1773859080000, "open": 0.02415, "high": 0.02417, "low": 0.02405, "close": 0.02413, "volume": 174670.2, "quote_volume": 4211.539578, "trades": 85, "taker_buy_volume": 107929.2, "taker_buy_quote": 2602.200359}, {"ts": 1773859140000, "open": 0.02413, "high": 0.02418, "low": 0.02412, "close": 0.02415, "volume": 142767.1, "quote_volume": 3448.236395, "trades": 51, "taker_buy_volume": 85815.6, "taker_buy_quote": 2073.210146}, {"ts": 1773859200000, "open": 0.02416, "high": 0.0242, "low": 0.0241, "close": 0.02416, "volume": 130611.4, "quote_volume": 3154.421123, "trades": 57, "taker_buy_volume": 60342.0, "taker_buy_quote": 1457.8506}, {"ts": 1773859260000, "open": 0.02416, "high": 0.02417, "low": 0.02412, "close": 0.02415, "volume": 49717.0, "quote_volume": 1200.51767, "trades": 17, "taker_buy_volume": 24066.2, "taker_buy_quote": 581.499563}, {"ts": 1773859320000, "open": 0.02413, "high": 0.02413, "low": 0.02403, "close": 0.02403, "volume": 93691.6, "quote_volume": 2257.3785, "trades": 37, "taker_buy_volume": 8999.8, "taker_buy_quote": 217.012694}, {"ts": 1773859380000, "open": 0.02403, "high": 0.02406, "low": 0.02396, "close": 0.02399, "volume": 111215.4, "quote_volume": 2671.317673, "trades": 52, "taker_buy_volume": 66440.0, "taker_buy_quote": 1596.914408}, {"ts": 1773859440000, "open": 0.02401, "high": 0.02402, "low": 0.02394, "close": 0.02399, "volume": 134223.1, "quote_volume": 3219.364079, "trades": 42, "taker_buy_volume": 90483.1, "taker_buy_quote": 2170.58081}, {"ts": 1773859500000, "open": 0.024, "high": 0.02404, "low": 0.02398, "close": 0.024, "volume": 78291.4, "quote_volume": 1878.609471, "trades": 34, "taker_buy_volume": 25762.9, "taker_buy_quote": 618.237232}, {"ts": 1773859560000, "open": 0.02397, "high": 0.02397, "low": 0.02392, "close": 0.02392, "volume": 75401.9, "quote_volume": 1804.655815, "trades": 35, "taker_buy_volume": 19322.1, "taker_buy_quote": 462.546789}, {"ts": 1773859620000, "open": 0.02396, "high": 0.02402, "low": 0.02396, "close": 0.02396, "volume": 39864.9, "quote_volume": 956.501581, "trades": 29, "taker_buy_volume": 28252.4, "taker_buy_quote": 678.025685}, {"ts": 1773859680000, "open": 0.02396, "high": 0.02396, "low": 0.02391, "close": 0.02395, "volume": 41128.5, "quote_volume": 984.363953, "trades": 21, "taker_buy_volume": 5182.1, "taker_buy_quote": 123.97202}, {"ts": 1773859740000, "open": 0.02394, "high": 0.02394, "low": 0.02381, "close": 0.02384, "volume": 196799.0, "quote_volume": 4699.489475, "trades": 89, "taker_buy_volume": 27459.4, "taker_buy_quote": 655.002828}, {"ts": 1773859800000, "open": 0.02384, "high": 0.02384, "low": 0.02367, "close": 0.02372, "volume": 344380.1, "quote_volume": 8170.23714, "trades": 138, "taker_buy_volume": 148787.8, "taker_buy_quote": 3529.428352}, {"ts": 1773859860000, "open": 0.02372, "high": 0.0238, "low": 0.0237, "close": 0.02376, "volume": 132301.9, "quote_volume": 3140.9304, "trades": 51, "taker_buy_volume": 45971.4, "taker_buy_quote": 1092.129711}, {"ts": 1773859920000, "open": 0.02377, "high": 0.02377, "low": 0.0236, "close": 0.02361, "volume": 233285.0, "quote_volume": 5516.314706, "trades": 114, "taker_buy_volume": 44910.4, "taker_buy_quote": 1062.570943}, {"ts": 1773859980000, "open": 0.02361, "high": 0.02364, "low": 0.02352, "close": 0.02354, "volume": 325941.5, "quote_volume": 7685.961755, "trades": 153, "taker_buy_volume": 148600.0, "taker_buy_quote": 3505.95094}, {"ts": 1773860040000, "open": 0.02354, "high": 0.02359, "low": 0.02348, "close": 0.02354, "volume": 229842.9, "quote_volume": 5409.502243, "trades": 107, "taker_buy_volume": 105455.9, "taker_buy_quote": 2484.139415}, {"ts": 1773860100000, "open": 0.02353, "high": 0.02353, "low": 0.0234, "close": 0.02347, "volume": 305254.4, "quote_volume": 7156.290554, "trades": 130, "taker_buy_volume": 195721.9, "taker_buy_quote": 4588.279598}, {"ts": 1773860160000, "open": 0.02348, "high": 0.02354, "low": 0.02344, "close": 0.0235, "volume": 219281.1, "quote_volume": 5151.349537, "trades": 94, "taker_buy_volume": 122919.6, "taker_buy_quote": 2889.803174}, {"ts": 1773860220000, "open": 0.02346, "high": 0.02348, "low": 0.02338, "close": 0.02342, "volume": 283258.2, "quote_volume": 6633.941694, "trades": 148, "taker_buy_volume": 117743.4, "taker_buy_quote": 2759.38329}, {"ts": 1773860280000, "open": 0.02345, "high": 0.02354, "low": 0.02344, "close": 0.02344, "volume": 125823.9, "quote_volume": 2956.524427, "trades": 54, "taker_buy_volume": 100502.5, "taker_buy_quote": 2362.015312}, {"ts": 1773860340000, "open": 0.02344, "high": 0.02359, "low": 0.02344, "close": 0.02354, "volume": 176479.1, "quote_volume": 4153.257044, "trades": 64, "taker_buy_volume": 164471.8, "taker_buy_quote": 3870.875227}, {"ts": 1773860400000, "open": 0.02356, "high": 0.02376, "low": 0.02354, "close": 0.02362, "volume": 215388.0, "quote_volume": 5097.463517, "trades": 109, "taker_buy_volume": 96116.4, "taker_buy_quote": 2276.195203}, {"ts": 1773860460000, "open": 0.02361, "high": 0.02369, "low": 0.02359, "close": 0.02361, "volume": 32510.5, "quote_volume": 768.012375, "trades": 24, "taker_buy_volume": 9476.9, "taker_buy_quote": 223.992271}, {"ts": 1773860520000, "open": 0.02363, "high": 0.02364, "low": 0.02359, "close": 0.02364, "volume": 250634.3, "quote_volume": 5923.83271, "trades": 36, "taker_buy_volume": 216909.9, "taker_buy_quote": 5127.668458}, {"ts": 1773860580000, "open": 0.02365, "high": 0.02378, "low": 0.02365, "close": 0.02368, "volume": 204942.4, "quote_volume": 4861.625501, "trades": 86, "taker_buy_volume": 168677.6, "taker_buy_quote": 4002.090979}, {"ts": 1773860640000, "open": 0.02369, "high": 0.0237, "low": 0.02361, "close": 0.02365, "volume": 217629.1, "quote_volume": 5149.275312, "trades": 49, "taker_buy_volume": 133893.4, "taker_buy_quote": 3169.378793}, {"ts": 1773860700000, "open": 0.02367, "high": 0.02374, "low": 0.02367, "close": 0.02368, "volume": 24102.6, "quote_volume": 571.450237, "trades": 15, "taker_buy_volume": 18217.1, "taker_buy_quote": 431.917065}, {"ts": 1773860760000, "open": 0.02367, "high": 0.02372, "low": 0.02361, "close": 0.02364, "volume": 242450.7, "quote_volume": 5733.67016, "trades": 74, "taker_buy_volume": 30230.6, "taker_buy_quote": 715.259988}, {"ts": 1773860820000, "open": 0.02363, "high": 0.02363, "low": 0.02354, "close": 0.02354, "volume": 63459.5, "quote_volume": 1495.732986, "trades": 37, "taker_buy_volume": 17640.0, "taker_buy_quote": 415.7892}, {"ts": 1773860880000, "open": 0.02356, "high": 0.02363, "low": 0.02353, "close": 0.02356, "volume": 208895.1, "quote_volume": 4925.841498, "trades": 75, "taker_buy_volume": 157022.5, "taker_buy_quote": 3703.997203}, {"ts": 1773860940000, "open": 0.02356, "high": 0.02373, "low": 0.02355, "close": 0.02369, "volume": 298342.1, "quote_volume": 7061.90475, "trades": 97, "taker_buy_volume": 259982.7, "taker_buy_quote": 6153.987894}, {"ts": 1773861000000, "open": 0.02368, "high": 0.02369, "low": 0.02366, "close": 0.02367, "volume": 22064.6, "quote_volume": 522.38675, "trades": 14, "taker_buy_volume": 5808.2, "taker_buy_quote": 137.507579}, {"ts": 1773861060000, "open": 0.02366, "high": 0.02372, "low": 0.02366, "close": 0.02368, "volume": 123695.6, "quote_volume": 2931.339405, "trades": 15, "taker_buy_volume": 10260.7, "taker_buy_quote": 243.112641}, {"ts": 1773861120000, "open": 0.02368, "high": 0.02368, "low": 0.02363, "close": 0.02365, "volume": 25231.3, "quote_volume": 596.774957, "trades": 14, "taker_buy_volume": 2105.8, "taker_buy_quote": 49.835806}, {"ts": 1773861180000, "open": 0.02363, "high": 0.02363, "low": 0.02358, "close": 0.02358, "volume": 13004.6, "quote_volume": 307.210677, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861240000, "open": 0.02357, "high": 0.02357, "low": 0.0235, "close": 0.02352, "volume": 250647.9, "quote_volume": 5899.988899, "trades": 83, "taker_buy_volume": 73207.4, "taker_buy_quote": 1724.075294}, {"ts": 1773861300000, "open": 0.02351, "high": 0.02353, "low": 0.02342, "close": 0.02343, "volume": 184856.4, "quote_volume": 4339.104296, "trades": 56, "taker_buy_volume": 43115.1, "taker_buy_quote": 1013.181785}, {"ts": 1773861360000, "open": 0.02345, "high": 0.02346, "low": 0.0234, "close": 0.02341, "volume": 129069.8, "quote_volume": 3024.03465, "trades": 24, "taker_buy_volume": 33817.2, "taker_buy_quote": 792.947365}, {"ts": 1773861420000, "open": 0.02342, "high": 0.02344, "low": 0.02325, "close": 0.02344, "volume": 375142.1, "quote_volume": 8754.466975, "trades": 115, "taker_buy_volume": 183258.4, "taker_buy_quote": 4282.773924}, {"ts": 1773861480000, "open": 0.02344, "high": 0.0235, "low": 0.02342, "close": 0.02342, "volume": 131540.7, "quote_volume": 3084.916504, "trades": 28, "taker_buy_volume": 124316.1, "taker_buy_quote": 2915.560878}, {"ts": 1773861540000, "open": 0.02345, "high": 0.02345, "low": 0.02339, "close": 0.02343, "volume": 137603.1, "quote_volume": 3223.668673, "trades": 40, "taker_buy_volume": 92911.5, "taker_buy_quote": 2176.986651}, {"ts": 1773861600000, "open": 0.02341, "high": 0.02341, "low": 0.02332, "close": 0.02337, "volume": 698549.7, "quote_volume": 16313.319391, "trades": 46, "taker_buy_volume": 641370.8, "taker_buy_quote": 14977.049884}, {"ts": 1773861660000, "open": 0.02336, "high": 0.02348, "low": 0.02335, "close": 0.02348, "volume": 180168.7, "quote_volume": 4218.208959, "trades": 78, "taker_buy_volume": 107354.9, "taker_buy_quote": 2515.515687}, {"ts": 1773861720000, "open": 0.02345, "high": 0.02347, "low": 0.0234, "close": 0.02347, "volume": 99407.1, "quote_volume": 2329.335428, "trades": 40, "taker_buy_volume": 21980.3, "taker_buy_quote": 515.389764}, {"ts": 1773861780000, "open": 0.02347, "high": 0.0235, "low": 0.02344, "close": 0.0235, "volume": 96364.3, "quote_volume": 2263.104951, "trades": 30, "taker_buy_volume": 64279.2, "taker_buy_quote": 1509.475703}, {"ts": 1773861840000, "open": 0.0235, "high": 0.02351, "low": 0.0234, "close": 0.0234, "volume": 53553.2, "quote_volume": 1255.371015, "trades": 37, "taker_buy_volume": 8393.8, "taker_buy_quote": 197.115951}, {"ts": 1773861900000, "open": 0.02339, "high": 0.02349, "low": 0.02339, "close": 0.02344, "volume": 94085.3, "quote_volume": 2206.806499, "trades": 56, "taker_buy_volume": 65622.1, "taker_buy_quote": 1539.292653}, {"ts": 1773861960000, "open": 0.02346, "high": 0.02347, "low": 0.02341, "close": 0.02346, "volume": 153529.8, "quote_volume": 3598.613316, "trades": 53, "taker_buy_volume": 22638.2, "taker_buy_quote": 531.046621}, {"ts": 1773862020000, "open": 0.02347, "high": 0.02348, "low": 0.02346, "close": 0.02348, "volume": 23984.6, "quote_volume": 563.092588, "trades": 20, "taker_buy_volume": 22497.0, "taker_buy_quote": 528.16374}, {"ts": 1773862080000, "open": 0.02347, "high": 0.02347, "low": 0.02343, "close": 0.02346, "volume": 44499.2, "quote_volume": 1043.442108, "trades": 22, "taker_buy_volume": 11240.4, "taker_buy_quote": 263.488746}, {"ts": 1773862140000, "open": 0.02343, "high": 0.02347, "low": 0.02341, "close": 0.02344, "volume": 151148.6, "quote_volume": 3543.629566, "trades": 54, "taker_buy_volume": 95222.0, "taker_buy_quote": 2233.483856}, {"ts": 1773862200000, "open": 0.02344, "high": 0.02347, "low": 0.02339, "close": 0.02339, "volume": 129714.9, "quote_volume": 3039.286494, "trades": 62, "taker_buy_volume": 35969.1, "taker_buy_quote": 842.458286}, {"ts": 1773862260000, "open": 0.02339, "high": 0.0234, "low": 0.02332, "close": 0.02332, "volume": 208476.7, "quote_volume": 4867.617227, "trades": 69, "taker_buy_volume": 19197.2, "taker_buy_quote": 448.400422}, {"ts": 1773862320000, "open": 0.02331, "high": 0.02331, "low": 0.02323, "close": 0.02325, "volume": 131102.5, "quote_volume": 3053.32766, "trades": 46, "taker_buy_volume": 29090.2, "taker_buy_quote": 677.327192}, {"ts": 1773862380000, "open": 0.02323, "high": 0.02327, "low": 0.0232, "close": 0.02326, "volume": 120785.9, "quote_volume": 2805.951536, "trades": 55, "taker_buy_volume": 69322.3, "taker_buy_quote": 1610.608101}, {"ts": 1773862440000, "open": 0.02326, "high": 0.02334, "low": 0.02326, "close": 0.02331, "volume": 41345.0, "quote_volume": 963.340057, "trades": 26, "taker_buy_volume": 18841.7, "taker_buy_quote": 439.136151}, {"ts": 1773862500000, "open": 0.0233, "high": 0.02335, "low": 0.02329, "close": 0.02331, "volume": 36217.0, "quote_volume": 844.30177, "trades": 24, "taker_buy_volume": 14488.6, "taker_buy_quote": 337.994271}, {"ts": 1773862560000, "open": 0.02334, "high": 0.02342, "low": 0.02332, "close": 0.02332, "volume": 202807.2, "quote_volume": 4738.52492, "trades": 79, "taker_buy_volume": 166791.2, "taker_buy_quote": 3897.553395}, {"ts": 1773862620000, "open": 0.02334, "high": 0.02336, "low": 0.02333, "close": 0.02333, "volume": 17801.4, "quote_volume": 415.607315, "trades": 14, "taker_buy_volume": 7033.4, "taker_buy_quote": 164.207461}, {"ts": 1773862680000, "open": 0.02334, "high": 0.02337, "low": 0.02328, "close": 0.02331, "volume": 40289.4, "quote_volume": 939.937551, "trades": 27, "taker_buy_volume": 11309.2, "taker_buy_quote": 263.758908}, {"ts": 1773862740000, "open": 0.02331, "high": 0.02343, "low": 0.02327, "close": 0.02342, "volume": 255365.4, "quote_volume": 5965.910865, "trades": 71, "taker_buy_volume": 158004.2, "taker_buy_quote": 3695.759088}, {"ts": 1773862800000, "open": 0.02342, "high": 0.02344, "low": 0.02341, "close": 0.02344, "volume": 173948.6, "quote_volume": 4074.01583, "trades": 11, "taker_buy_volume": 9550.9, "taker_buy_quote": 223.873096}, {"ts": 1773862860000, "open": 0.02345, "high": 0.02349, "low": 0.02338, "close": 0.02338, "volume": 70282.0, "quote_volume": 1649.198467, "trades": 32, "taker_buy_volume": 52343.7, "taker_buy_quote": 1228.553395}, {"ts": 1773862920000, "open": 0.02341, "high": 0.02344, "low": 0.02341, "close": 0.02343, "volume": 7821.0, "quote_volume": 183.274568, "trades": 8, "taker_buy_volume": 5579.5, "taker_buy_quote": 130.760553}, {"ts": 1773862980000, "open": 0.02342, "high": 0.02342, "low": 0.02337, "close": 0.02338, "volume": 28111.9, "quote_volume": 657.463906, "trades": 13, "taker_buy_volume": 10123.6, "taker_buy_quote": 236.711691}, {"ts": 1773863040000, "open": 0.02341, "high": 0.02343, "low": 0.02339, "close": 0.02341, "volume": 52220.0, "quote_volume": 1222.64899, "trades": 19, "taker_buy_volume": 48217.4, "taker_buy_quote": 1128.958483}, {"ts": 1773863100000, "open": 0.02339, "high": 0.0234, "low": 0.02336, "close": 0.02339, "volume": 85572.5, "quote_volume": 2000.749916, "trades": 37, "taker_buy_volume": 54309.8, "taker_buy_quote": 1269.864286}, {"ts": 1773863160000, "open": 0.02339, "high": 0.02343, "low": 0.02339, "close": 0.02343, "volume": 44842.9, "quote_volume": 1049.075535, "trades": 22, "taker_buy_volume": 29324.0, "taker_buy_quote": 686.047964}, {"ts": 1773863220000, "open": 0.02344, "high": 0.02356, "low": 0.02344, "close": 0.02355, "volume": 152259.4, "quote_volume": 3577.919693, "trades": 43, "taker_buy_volume": 145262.9, "taker_buy_quote": 3413.422118}, {"ts": 1773863280000, "open": 0.02357, "high": 0.02361, "low": 0.0235, "close": 0.02359, "volume": 236456.4, "quote_volume": 5570.758015, "trades": 79, "taker_buy_volume": 166382.7, "taker_buy_quote": 3921.609698}, {"ts": 1773863340000, "open": 0.02359, "high": 0.02372, "low": 0.02359, "close": 0.02371, "volume": 896926.4, "quote_volume": 21231.395161, "trades": 302, "taker_buy_volume": 787348.7, "taker_buy_quote": 18639.393339}, {"ts": 1773863400000, "open": 0.0237, "high": 0.02374, "low": 0.02364, "close": 0.0237, "volume": 137281.7, "quote_volume": 3251.100914, "trades": 74, "taker_buy_volume": 58496.1, "taker_buy_quote": 1385.749651}, {"ts": 1773863460000, "open": 0.02371, "high": 0.0239, "low": 0.0237, "close": 0.02375, "volume": 534372.4, "quote_volume": 12717.222937, "trades": 214, "taker_buy_volume": 262443.4, "taker_buy_quote": 6249.74022}, {"ts": 1773863520000, "open": 0.02372, "high": 0.02372, "low": 0.02362, "close": 0.02371, "volume": 215284.6, "quote_volume": 5094.60488, "trades": 82, "taker_buy_volume": 123297.8, "taker_buy_quote": 2917.947825}, {"ts": 1773863580000, "open": 0.02367, "high": 0.0237, "low": 0.02353, "close": 0.02359, "volume": 123832.9, "quote_volume": 2921.128762, "trades": 61, "taker_buy_volume": 23400.9, "taker_buy_quote": 552.053126}, {"ts": 1773863640000, "open": 0.02359, "high": 0.02362, "low": 0.02354, "close": 0.02354, "volume": 150465.7, "quote_volume": 3548.558646, "trades": 50, "taker_buy_volume": 89161.6, "taker_buy_quote": 2103.799578}, {"ts": 1773863700000, "open": 0.02358, "high": 0.02358, "low": 0.0235, "close": 0.0235, "volume": 22108.4, "quote_volume": 520.572566, "trades": 15, "taker_buy_volume": 6273.6, "taker_buy_quote": 147.931488}, {"ts": 1773863760000, "open": 0.02349, "high": 0.02351, "low": 0.02344, "close": 0.02344, "volume": 60917.8, "quote_volume": 1429.93325, "trades": 25, "taker_buy_volume": 9214.9, "taker_buy_quote": 216.428183}, {"ts": 1773863820000, "open": 0.02344, "high": 0.02348, "low": 0.02342, "close": 0.02343, "volume": 141159.4, "quote_volume": 3311.480499, "trades": 34, "taker_buy_volume": 108461.7, "taker_buy_quote": 2545.254064}, {"ts": 1773863880000, "open": 0.02345, "high": 0.02345, "low": 0.02339, "close": 0.02344, "volume": 118230.5, "quote_volume": 2768.945577, "trades": 19, "taker_buy_volume": 9309.3, "taker_buy_quote": 218.221853}, {"ts": 1773863940000, "open": 0.02344, "high": 0.02344, "low": 0.02335, "close": 0.02335, "volume": 149706.1, "quote_volume": 3496.970476, "trades": 27, "taker_buy_volume": 23691.5, "taker_buy_quote": 554.152544}, {"ts": 1773864000000, "open": 0.02335, "high": 0.02341, "low": 0.02334, "close": 0.02337, "volume": 155864.3, "quote_volume": 3643.206418, "trades": 36, "taker_buy_volume": 99387.0, "taker_buy_quote": 2323.425504}, {"ts": 1773864060000, "open": 0.02337, "high": 0.02342, "low": 0.02336, "close": 0.02342, "volume": 54843.2, "quote_volume": 1282.802578, "trades": 20, "taker_buy_volume": 43093.0, "taker_buy_quote": 1008.103873}, {"ts": 1773864120000, "open": 0.02342, "high": 0.02349, "low": 0.02342, "close": 0.02345, "volume": 119002.2, "quote_volume": 2791.361544, "trades": 46, "taker_buy_volume": 92089.6, "taker_buy_quote": 2159.976878}, {"ts": 1773864180000, "open": 0.02343, "high": 0.02343, "low": 0.02333, "close": 0.02336, "volume": 120391.7, "quote_volume": 2813.424954, "trades": 65, "taker_buy_volume": 64484.6, "taker_buy_quote": 1507.327351}, {"ts": 1773864240000, "open": 0.02334, "high": 0.02336, "low": 0.02314, "close": 0.02314, "volume": 382174.0, "quote_volume": 8873.760461, "trades": 141, "taker_buy_volume": 138792.3, "taker_buy_quote": 3223.167364}, {"ts": 1773864300000, "open": 0.02314, "high": 0.02314, "low": 0.02285, "close": 0.02294, "volume": 551875.5, "quote_volume": 12677.055546, "trades": 171, "taker_buy_volume": 51318.0, "taker_buy_quote": 1178.005852}, {"ts": 1773864360000, "open": 0.02291, "high": 0.02292, "low": 0.02276, "close": 0.02286, "volume": 745387.1, "quote_volume": 17003.770399, "trades": 189, "taker_buy_volume": 433986.7, "taker_buy_quote": 9899.691663}, {"ts": 1773864420000, "open": 0.02287, "high": 0.0229, "low": 0.02268, "close": 0.02271, "volume": 771725.2, "quote_volume": 17537.925846, "trades": 193, "taker_buy_volume": 190353.6, "taker_buy_quote": 4328.542743}, {"ts": 1773864480000, "open": 0.02275, "high": 0.02282, "low": 0.02266, "close": 0.02268, "volume": 216040.2, "quote_volume": 4916.018149, "trades": 81, "taker_buy_volume": 116812.9, "taker_buy_quote": 2661.180674}, {"ts": 1773864540000, "open": 0.02267, "high": 0.02275, "low": 0.02266, "close": 0.02268, "volume": 339242.7, "quote_volume": 7697.957948, "trades": 106, "taker_buy_volume": 24430.7, "taker_buy_quote": 554.465991}, {"ts": 1773864600000, "open": 0.02265, "high": 0.02265, "low": 0.0223, "close": 0.02237, "volume": 2619598.5, "quote_volume": 58870.813154, "trades": 574, "taker_buy_volume": 810117.5, "taker_buy_quote": 18215.931115}, {"ts": 1773864660000, "open": 0.0224, "high": 0.02244, "low": 0.02238, "close": 0.02242, "volume": 449597.8, "quote_volume": 10067.648086, "trades": 58, "taker_buy_volume": 378552.3, "taker_buy_quote": 8476.52486}, {"ts": 1773864720000, "open": 0.02245, "high": 0.02257, "low": 0.02239, "close": 0.0225, "volume": 584540.7, "quote_volume": 13150.358274, "trades": 138, "taker_buy_volume": 254337.6, "taker_buy_quote": 5719.029906}, {"ts": 1773864780000, "open": 0.02251, "high": 0.02264, "low": 0.02248, "close": 0.0225, "volume": 474451.2, "quote_volume": 10698.959506, "trades": 130, "taker_buy_volume": 316322.2, "taker_buy_quote": 7138.789453}, {"ts": 1773864840000, "open": 0.02252, "high": 0.02267, "low": 0.02251, "close": 0.02263, "volume": 83092.3, "quote_volume": 1877.970632, "trades": 43, "taker_buy_volume": 65591.3, "taker_buy_quote": 1482.434305}, {"ts": 1773864900000, "open": 0.02264, "high": 0.02285, "low": 0.02264, "close": 0.02284, "volume": 142154.4, "quote_volume": 3233.143778, "trades": 85, "taker_buy_volume": 81426.6, "taker_buy_quote": 1850.862799}, {"ts": 1773864960000, "open": 0.02283, "high": 0.02301, "low": 0.02283, "close": 0.02301, "volume": 58570.9, "quote_volume": 1342.272019, "trades": 46, "taker_buy_volume": 43409.1, "taker_buy_quote": 994.959653}, {"ts": 1773865020000, "open": 0.023, "high": 0.02306, "low": 0.02291, "close": 0.023, "volume": 259944.0, "quote_volume": 5973.313232, "trades": 94, "taker_buy_volume": 114446.4, "taker_buy_quote": 2633.218618}, {"ts": 1773865080000, "open": 0.023, "high": 0.02308, "low": 0.02295, "close": 0.02308, "volume": 110717.6, "quote_volume": 2545.659005, "trades": 38, "taker_buy_volume": 95357.7, "taker_buy_quote": 2191.748508}, {"ts": 1773865140000, "open": 0.02307, "high": 0.02323, "low": 0.02305, "close": 0.02323, "volume": 137361.5, "quote_volume": 3175.751461, "trades": 61, "taker_buy_volume": 95619.8, "taker_buy_quote": 2212.990432}, {"ts": 1773865200000, "open": 0.02324, "high": 0.02347, "low": 0.02324, "close": 0.02345, "volume": 432767.1, "quote_volume": 10110.96418, "trades": 203, "taker_buy_volume": 252914.7, "taker_buy_quote": 5910.85392}, {"ts": 1773865260000, "open": 0.02347, "high": 0.02361, "low": 0.02346, "close": 0.02361, "volume": 664825.6, "quote_volume": 15651.331719, "trades": 160, "taker_buy_volume": 547431.9, "taker_buy_quote": 12885.664155}, {"ts": 1773865320000, "open": 0.02358, "high": 0.02389, "low": 0.02349, "close": 0.02375, "volume": 1071458.9, "quote_volume": 25398.784463, "trades": 339, "taker_buy_volume": 648591.8, "taker_buy_quote": 15380.208691}, {"ts": 1773865380000, "open": 0.02376, "high": 0.02386, "low": 0.0235, "close": 0.0236, "volume": 1080424.1, "quote_volume": 25626.154118, "trades": 310, "taker_buy_volume": 696880.8, "taker_buy_quote": 16537.988238}, {"ts": 1773865440000, "open": 0.0236, "high": 0.02381, "low": 0.0236, "close": 0.02376, "volume": 408448.6, "quote_volume": 9687.169963, "trades": 111, "taker_buy_volume": 297765.8, "taker_buy_quote": 7060.816954}, {"ts": 1773865500000, "open": 0.02373, "high": 0.02382, "low": 0.02363, "close": 0.02382, "volume": 1774784.2, "quote_volume": 42161.068587, "trades": 172, "taker_buy_volume": 412944.7, "taker_buy_quote": 9810.618578}, {"ts": 1773865560000, "open": 0.02377, "high": 0.0239, "low": 0.02377, "close": 0.02382, "volume": 195314.2, "quote_volume": 4654.800832, "trades": 64, "taker_buy_volume": 114210.7, "taker_buy_quote": 2722.612615}, {"ts": 1773865620000, "open": 0.02378, "high": 0.02419, "low": 0.02378, "close": 0.02404, "volume": 1231769.2, "quote_volume": 29617.843396, "trades": 348, "taker_buy_volume": 601859.3, "taker_buy_quote": 14482.222011}, {"ts": 1773865680000, "open": 0.02398, "high": 0.024, "low": 0.02364, "close": 0.02365, "volume": 1060531.2, "quote_volume": 25216.055118, "trades": 295, "taker_buy_volume": 298970.0, "taker_buy_quote": 7121.741352}, {"ts": 1773865740000, "open": 0.02367, "high": 0.0237, "low": 0.02343, "close": 0.02348, "volume": 419976.1, "quote_volume": 9872.975635, "trades": 140, "taker_buy_volume": 79411.7, "taker_buy_quote": 1867.685909}, {"ts": 1773865800000, "open": 0.02345, "high": 0.0236, "low": 0.02343, "close": 0.02346, "volume": 192651.6, "quote_volume": 4530.930213, "trades": 76, "taker_buy_volume": 102437.1, "taker_buy_quote": 2409.54034}, {"ts": 1773865860000, "open": 0.0235, "high": 0.02374, "low": 0.0235, "close": 0.02374, "volume": 164321.4, "quote_volume": 3880.418949, "trades": 62, "taker_buy_volume": 163183.1, "taker_buy_quote": 3853.495233}, {"ts": 1773865920000, "open": 0.02371, "high": 0.02384, "low": 0.02371, "close": 0.02384, "volume": 70594.7, "quote_volume": 1680.85473, "trades": 32, "taker_buy_volume": 43445.9, "taker_buy_quote": 1033.793208}, {"ts": 1773865980000, "open": 0.02385, "high": 0.02398, "low": 0.0238, "close": 0.02391, "volume": 617870.6, "quote_volume": 14770.984755, "trades": 189, "taker_buy_volume": 357851.7, "taker_buy_quote": 8560.350588}, {"ts": 1773866040000, "open": 0.02391, "high": 0.02437, "low": 0.02391, "close": 0.02433, "volume": 1507449.5, "quote_volume": 36417.960498, "trades": 347, "taker_buy_volume": 1139751.8, "taker_buy_quote": 27525.33058}, {"ts": 1773866100000, "open": 0.02433, "high": 0.0246, "low": 0.02433, "close": 0.02454, "volume": 977825.3, "quote_volume": 23958.191312, "trades": 356, "taker_buy_volume": 731780.8, "taker_buy_quote": 17929.862492}, {"ts": 1773866160000, "open": 0.02454, "high": 0.02454, "low": 0.02425, "close": 0.02432, "volume": 417485.7, "quote_volume": 10173.354344, "trades": 177, "taker_buy_volume": 194450.0, "taker_buy_quote": 4732.51745}, {"ts": 1773866220000, "open": 0.0243, "high": 0.0243, "low": 0.02396, "close": 0.02396, "volume": 434281.5, "quote_volume": 10479.910264, "trades": 203, "taker_buy_volume": 61117.5, "taker_buy_quote": 1477.849434}, {"ts": 1773866280000, "open": 0.02396, "high": 0.02407, "low": 0.02392, "close": 0.02401, "volume": 341305.2, "quote_volume": 8197.74228, "trades": 116, "taker_buy_volume": 273499.1, "taker_buy_quote": 6569.756237}, {"ts": 1773866340000, "open": 0.02402, "high": 0.02407, "low": 0.02387, "close": 0.02407, "volume": 300866.6, "quote_volume": 7202.420943, "trades": 127, "taker_buy_volume": 229536.5, "taker_buy_quote": 5495.540624}, {"ts": 1773866400000, "open": 0.02404, "high": 0.02406, "low": 0.02382, "close": 0.02384, "volume": 427722.3, "quote_volume": 10212.157578, "trades": 109, "taker_buy_volume": 230350.9, "taker_buy_quote": 5496.484724}, {"ts": 1773866460000, "open": 0.02384, "high": 0.02386, "low": 0.02368, "close": 0.02368, "volume": 196156.9, "quote_volume": 4665.503287, "trades": 64, "taker_buy_volume": 47566.7, "taker_buy_quote": 1128.231413}, {"ts": 1773866520000, "open": 0.02373, "high": 0.02374, "low": 0.02354, "close": 0.02354, "volume": 80227.5, "quote_volume": 1897.829795, "trades": 52, "taker_buy_volume": 24984.4, "taker_buy_quote": 591.073529}, {"ts": 1773866580000, "open": 0.02356, "high": 0.02356, "low": 0.0234, "close": 0.02342, "volume": 140291.2, "quote_volume": 3293.02412, "trades": 65, "taker_buy_volume": 42153.5, "taker_buy_quote": 989.669222}, {"ts": 1773866640000, "open": 0.02342, "high": 0.02348, "low": 0.02334, "close": 0.02339, "volume": 316883.4, "quote_volume": 7416.990541, "trades": 144, "taker_buy_volume": 198826.2, "taker_buy_quote": 4656.18155}, {"ts": 1773866700000, "open": 0.02341, "high": 0.02341, "low": 0.02327, "close": 0.02328, "volume": 267807.0, "quote_volume": 6250.635571, "trades": 156, "taker_buy_volume": 108471.9, "taker_buy_quote": 2534.476258}, {"ts": 1773866760000, "open": 0.02327, "high": 0.02335, "low": 0.02312, "close": 0.02316, "volume": 501414.1, "quote_volume": 11647.409142, "trades": 255, "taker_buy_volume": 290855.8, "taker_buy_quote": 6759.057267}, {"ts": 1773866820000, "open": 0.02316, "high": 0.02326, "low": 0.02315, "close": 0.02318, "volume": 179934.7, "quote_volume": 4174.4778, "trades": 85, "taker_buy_volume": 123955.1, "taker_buy_quote": 2877.227818}, {"ts": 1773866880000, "open": 0.02318, "high": 0.02318, "low": 0.02309, "close": 0.02309, "volume": 159231.3, "quote_volume": 3684.636081, "trades": 78, "taker_buy_volume": 67834.6, "taker_buy_quote": 1570.302131}, {"ts": 1773866940000, "open": 0.02312, "high": 0.02316, "low": 0.02308, "close": 0.02312, "volume": 38782.9, "quote_volume": 896.707195, "trades": 26, "taker_buy_volume": 26171.3, "taker_buy_quote": 605.568818}, {"ts": 1773867000000, "open": 0.02313, "high": 0.02319, "low": 0.02304, "close": 0.02305, "volume": 455781.2, "quote_volume": 10532.47174, "trades": 133, "taker_buy_volume": 179175.0, "taker_buy_quote": 4145.050962}, {"ts": 1773867060000, "open": 0.02308, "high": 0.02308, "low": 0.02292, "close": 0.02298, "volume": 390220.2, "quote_volume": 8970.996431, "trades": 139, "taker_buy_volume": 143267.5, "taker_buy_quote": 3294.232773}, {"ts": 1773867120000, "open": 0.02298, "high": 0.02313, "low": 0.02292, "close": 0.02313, "volume": 370202.2, "quote_volume": 8506.912192, "trades": 169, "taker_buy_volume": 128770.2, "taker_buy_quote": 2962.583396}, {"ts": 1773867180000, "open": 0.02309, "high": 0.02315, "low": 0.02304, "close": 0.02308, "volume": 149835.6, "quote_volume": 3459.514974, "trades": 93, "taker_buy_volume": 72996.0, "taker_buy_quote": 1686.752578}, {"ts": 1773867240000, "open": 0.0231, "high": 0.02311, "low": 0.02306, "close": 0.0231, "volume": 153704.0, "quote_volume": 3547.342523, "trades": 35, "taker_buy_volume": 26276.3, "taker_buy_quote": 606.559842}, {"ts": 1773867300000, "open": 0.02311, "high": 0.02312, "low": 0.02303, "close": 0.02307, "volume": 282663.6, "quote_volume": 6521.945361, "trades": 67, "taker_buy_volume": 41754.7, "taker_buy_quote": 963.94857}, {"ts": 1773867360000, "open": 0.02307, "high": 0.02309, "low": 0.023, "close": 0.02303, "volume": 263943.6, "quote_volume": 6084.567758, "trades": 95, "taker_buy_volume": 125507.5, "taker_buy_quote": 2894.688344}, {"ts": 1773867420000, "open": 0.02303, "high": 0.02304, "low": 0.02292, "close": 0.02296, "volume": 314944.3, "quote_volume": 7233.995782, "trades": 101, "taker_buy_volume": 97570.4, "taker_buy_quote": 2240.297776}, {"ts": 1773867480000, "open": 0.02297, "high": 0.02302, "low": 0.02297, "close": 0.02301, "volume": 86453.1, "quote_volume": 1987.848802, "trades": 46, "taker_buy_volume": 39465.6, "taker_buy_quote": 907.893269}, {"ts": 1773867540000, "open": 0.02298, "high": 0.02313, "low": 0.02298, "close": 0.02313, "volume": 96748.1, "quote_volume": 2233.4408, "trades": 48, "taker_buy_volume": 74889.1, "taker_buy_quote": 1729.467282}, {"ts": 1773867600000, "open": 0.02314, "high": 0.02319, "low": 0.023, "close": 0.02302, "volume": 354294.0, "quote_volume": 8195.471736, "trades": 117, "taker_buy_volume": 255154.1, "taker_buy_quote": 5904.100762}, {"ts": 1773867660000, "open": 0.02302, "high": 0.02306, "low": 0.023, "close": 0.02302, "volume": 88260.3, "quote_volume": 2032.923617, "trades": 27, "taker_buy_volume": 78391.3, "taker_buy_quote": 1805.680403}, {"ts": 1773867720000, "open": 0.02302, "high": 0.02316, "low": 0.02302, "close": 0.02307, "volume": 245864.0, "quote_volume": 5677.941346, "trades": 74, "taker_buy_volume": 132442.2, "taker_buy_quote": 3059.397233}, {"ts": 1773867780000, "open": 0.02306, "high": 0.02314, "low": 0.02306, "close": 0.02311, "volume": 103600.4, "quote_volume": 2392.553646, "trades": 43, "taker_buy_volume": 53636.9, "taker_buy_quote": 1239.106155}, {"ts": 1773867840000, "open": 0.02311, "high": 0.02318, "low": 0.0231, "close": 0.02312, "volume": 162773.0, "quote_volume": 3766.737603, "trades": 60, "taker_buy_volume": 154922.7, "taker_buy_quote": 3585.190078}, {"ts": 1773867900000, "open": 0.02311, "high": 0.02315, "low": 0.02311, "close": 0.02315, "volume": 28374.8, "quote_volume": 656.269126, "trades": 16, "taker_buy_volume": 20392.8, "taker_buy_quote": 471.751106}, {"ts": 1773867960000, "open": 0.02315, "high": 0.02317, "low": 0.02314, "close": 0.02317, "volume": 128844.4, "quote_volume": 2984.909534, "trades": 27, "taker_buy_volume": 118550.5, "taker_buy_quote": 2746.681994}, {"ts": 1773868020000, "open": 0.02317, "high": 0.02317, "low": 0.0231, "close": 0.02313, "volume": 33835.2, "quote_volume": 782.691305, "trades": 26, "taker_buy_volume": 5090.8, "taker_buy_quote": 117.84853}, {"ts": 1773868080000, "open": 0.02314, "high": 0.02325, "low": 0.02313, "close": 0.02325, "volume": 97049.2, "quote_volume": 2249.9251, "trades": 41, "taker_buy_volume": 86109.7, "taker_buy_quote": 1995.918966}, {"ts": 1773868140000, "open": 0.02322, "high": 0.02344, "low": 0.02322, "close": 0.02342, "volume": 264456.4, "quote_volume": 6185.476499, "trades": 108, "taker_buy_volume": 206341.5, "taker_buy_quote": 4826.264903}, {"ts": 1773868200000, "open": 0.02342, "high": 0.02349, "low": 0.02341, "close": 0.02345, "volume": 170964.1, "quote_volume": 4008.541063, "trades": 54, "taker_buy_volume": 91775.9, "taker_buy_quote": 2152.023547}, {"ts": 1773868260000, "open": 0.02343, "high": 0.02343, "low": 0.02331, "close": 0.02331, "volume": 77489.1, "quote_volume": 1811.721694, "trades": 26, "taker_buy_volume": 9346.5, "taker_buy_quote": 218.52117}, {"ts": 1773868320000, "open": 0.02331, "high": 0.02337, "low": 0.0233, "close": 0.02337, "volume": 17455.2, "quote_volume": 407.280776, "trades": 22, "taker_buy_volume": 13031.2, "taker_buy_quote": 304.165383}, {"ts": 1773868380000, "open": 0.02337, "high": 0.02342, "low": 0.02337, "close": 0.02342, "volume": 104334.1, "quote_volume": 2440.028009, "trades": 38, "taker_buy_volume": 72414.7, "taker_buy_quote": 1693.631221}, {"ts": 1773868440000, "open": 0.02343, "high": 0.02347, "low": 0.02338, "close": 0.0234, "volume": 188897.4, "quote_volume": 4422.575653, "trades": 66, "taker_buy_volume": 66481.0, "taker_buy_quote": 1557.761799}, {"ts": 1773868500000, "open": 0.02344, "high": 0.02347, "low": 0.02344, "close": 0.02344, "volume": 32107.1, "quote_volume": 753.127017, "trades": 19, "taker_buy_volume": 23546.4, "taker_buy_quote": 552.428622}, {"ts": 1773868560000, "open": 0.02344, "high": 0.02344, "low": 0.02319, "close": 0.02319, "volume": 168767.0, "quote_volume": 3938.94117, "trades": 71, "taker_buy_volume": 11506.9, "taker_buy_quote": 267.845227}, {"ts": 1773868620000, "open": 0.02318, "high": 0.02318, "low": 0.02305, "close": 0.02314, "volume": 350065.7, "quote_volume": 8087.943478, "trades": 110, "taker_buy_volume": 155910.8, "taker_buy_quote": 3605.183409}, {"ts": 1773868680000, "open": 0.02315, "high": 0.02329, "low": 0.02311, "close": 0.02329, "volume": 253969.4, "quote_volume": 5889.121958, "trades": 66, "taker_buy_volume": 225387.6, "taker_buy_quote": 5227.130099}, {"ts": 1773868740000, "open": 0.02327, "high": 0.02332, "low": 0.02316, "close": 0.0232, "volume": 300539.7, "quote_volume": 6979.804516, "trades": 82, "taker_buy_volume": 155259.8, "taker_buy_quote": 3605.756555}, {"ts": 1773868800000, "open": 0.02324, "high": 0.02339, "low": 0.02323, "close": 0.02334, "volume": 125360.4, "quote_volume": 2924.990167, "trades": 69, "taker_buy_volume": 107131.4, "taker_buy_quote": 2499.861097}, {"ts": 1773868860000, "open": 0.02334, "high": 0.02334, "low": 0.02318, "close": 0.02322, "volume": 130362.0, "quote_volume": 3030.105724, "trades": 59, "taker_buy_volume": 73615.6, "taker_buy_quote": 1710.420296}, {"ts": 1773868920000, "open": 0.02324, "high": 0.02325, "low": 0.02317, "close": 0.0232, "volume": 185947.4, "quote_volume": 4313.459426, "trades": 35, "taker_buy_volume": 58587.2, "taker_buy_quote": 1358.706173}, {"ts": 1773868980000, "open": 0.02317, "high": 0.02318, "low": 0.02314, "close": 0.02314, "volume": 50757.8, "quote_volume": 1175.487497, "trades": 27, "taker_buy_volume": 22840.2, "taker_buy_quote": 529.075946}, {"ts": 1773869040000, "open": 0.02315, "high": 0.02315, "low": 0.02308, "close": 0.02315, "volume": 46968.1, "quote_volume": 1086.062838, "trades": 31, "taker_buy_volume": 20802.9, "taker_buy_quote": 480.950054}, {"ts": 1773869100000, "open": 0.02316, "high": 0.02325, "low": 0.02304, "close": 0.02323, "volume": 209891.5, "quote_volume": 4856.275429, "trades": 73, "taker_buy_volume": 114851.8, "taker_buy_quote": 2662.798317}, {"ts": 1773869160000, "open": 0.02319, "high": 0.02324, "low": 0.02319, "close": 0.02324, "volume": 16230.9, "quote_volume": 376.787041, "trades": 16, "taker_buy_volume": 7986.8, "taker_buy_quote": 185.366005}, {"ts": 1773869220000, "open": 0.02321, "high": 0.02321, "low": 0.02313, "close": 0.02313, "volume": 57403.2, "quote_volume": 1330.433025, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869280000, "open": 0.02313, "high": 0.02321, "low": 0.0231, "close": 0.02317, "volume": 118811.9, "quote_volume": 2750.785114, "trades": 49, "taker_buy_volume": 70611.9, "taker_buy_quote": 1636.549515}, {"ts": 1773869340000, "open": 0.02316, "high": 0.02326, "low": 0.02313, "close": 0.02326, "volume": 128102.4, "quote_volume": 2970.708078, "trades": 60, "taker_buy_volume": 85975.7, "taker_buy_quote": 1995.602986}, {"ts": 1773869400000, "open": 0.02325, "high": 0.02336, "low": 0.02321, "close": 0.02331, "volume": 223230.0, "quote_volume": 5200.821686, "trades": 91, "taker_buy_volume": 156423.6, "taker_buy_quote": 3646.63968}, {"ts": 1773869460000, "open": 0.0233, "high": 0.0233, "low": 0.02323, "close": 0.02326, "volume": 285138.9, "quote_volume": 6634.771254, "trades": 107, "taker_buy_volume": 125058.4, "taker_buy_quote": 2911.136015}, {"ts": 1773869520000, "open": 0.02322, "high": 0.02327, "low": 0.02321, "close": 0.02322, "volume": 89303.4, "quote_volume": 2074.924739, "trades": 43, "taker_buy_volume": 73317.8, "taker_buy_quote": 1703.774453}, {"ts": 1773869580000, "open": 0.02322, "high": 0.0233, "low": 0.02321, "close": 0.02329, "volume": 64017.4, "quote_volume": 1490.94188, "trades": 23, "taker_buy_volume": 60601.8, "taker_buy_quote": 1411.622558}, {"ts": 1773869640000, "open": 0.02328, "high": 0.02332, "low": 0.02323, "close": 0.02326, "volume": 174485.0, "quote_volume": 4059.699796, "trades": 18, "taker_buy_volume": 22803.7, "taker_buy_quote": 530.050684}, {"ts": 1773869700000, "open": 0.02322, "high": 0.02322, "low": 0.02305, "close": 0.02311, "volume": 229681.5, "quote_volume": 5307.945568, "trades": 93, "taker_buy_volume": 88025.5, "taker_buy_quote": 2034.318409}, {"ts": 1773869760000, "open": 0.02307, "high": 0.02315, "low": 0.02305, "close": 0.02315, "volume": 71350.1, "quote_volume": 1647.704687, "trades": 25, "taker_buy_volume": 32298.8, "taker_buy_quote": 746.818512}, {"ts": 1773869820000, "open": 0.0231, "high": 0.02314, "low": 0.02307, "close": 0.02309, "volume": 40228.0, "quote_volume": 929.587949, "trades": 20, "taker_buy_volume": 33767.4, "taker_buy_quote": 780.47748}, {"ts": 1773869880000, "open": 0.02312, "high": 0.02312, "low": 0.02307, "close": 0.0231, "volume": 43604.2, "quote_volume": 1007.163817, "trades": 19, "taker_buy_volume": 36391.4, "taker_buy_quote": 840.652303}, {"ts": 1773869940000, "open": 0.02308, "high": 0.02322, "low": 0.02307, "close": 0.02315, "volume": 168169.5, "quote_volume": 3890.085975, "trades": 62, "taker_buy_volume": 124751.5, "taker_buy_quote": 2887.384266}, {"ts": 1773870000000, "open": 0.02318, "high": 0.02319, "low": 0.02313, "close": 0.02319, "volume": 32338.1, "quote_volume": 749.336335, "trades": 12, "taker_buy_volume": 24429.8, "taker_buy_quote": 566.292963}, {"ts": 1773870060000, "open": 0.02318, "high": 0.02325, "low": 0.02315, "close": 0.02324, "volume": 129020.1, "quote_volume": 2993.929522, "trades": 46, "taker_buy_volume": 110254.6, "taker_buy_quote": 2559.324496}, {"ts": 1773870120000, "open": 0.02324, "high": 0.02327, "low": 0.02323, "close": 0.02323, "volume": 38881.2, "quote_volume": 903.919421, "trades": 11, "taker_buy_volume": 24923.1, "taker_buy_quote": 579.667744}, {"ts": 1773870180000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 236.9, "quote_volume": 5.500818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870240000, "open": 0.02321, "high": 0.02321, "low": 0.02307, "close": 0.02315, "volume": 187924.0, "quote_volume": 4347.797179, "trades": 53, "taker_buy_volume": 31631.8, "taker_buy_quote": 731.671285}, {"ts": 1773870300000, "open": 0.0231, "high": 0.02313, "low": 0.02305, "close": 0.02309, "volume": 247483.0, "quote_volume": 5712.587915, "trades": 96, "taker_buy_volume": 103261.0, "taker_buy_quote": 2385.795218}, {"ts": 1773870360000, "open": 0.02306, "high": 0.02309, "low": 0.02303, "close": 0.02303, "volume": 14644.6, "quote_volume": 337.468107, "trades": 10, "taker_buy_volume": 691.2, "taker_buy_quote": 15.959808}, {"ts": 1773870420000, "open": 0.02307, "high": 0.02309, "low": 0.02302, "close": 0.02302, "volume": 90766.2, "quote_volume": 2093.629246, "trades": 33, "taker_buy_volume": 57499.4, "taker_buy_quote": 1326.770063}, {"ts": 1773870480000, "open": 0.02302, "high": 0.02306, "low": 0.02301, "close": 0.02304, "volume": 58012.2, "quote_volume": 1335.737532, "trades": 15, "taker_buy_volume": 14352.0, "taker_buy_quote": 330.799257}, {"ts": 1773870540000, "open": 0.02301, "high": 0.02304, "low": 0.02301, "close": 0.02304, "volume": 72657.9, "quote_volume": 1672.272757, "trades": 25, "taker_buy_volume": 38952.8, "taker_buy_quote": 896.700669}, {"ts": 1773870600000, "open": 0.02301, "high": 0.02301, "low": 0.02299, "close": 0.023, "volume": 6112.9, "quote_volume": 140.570788, "trades": 11, "taker_buy_volume": 1339.4, "taker_buy_quote": 30.803257}, {"ts": 1773870660000, "open": 0.023, "high": 0.02306, "low": 0.02297, "close": 0.02303, "volume": 170711.5, "quote_volume": 3925.188532, "trades": 40, "taker_buy_volume": 154955.0, "taker_buy_quote": 3563.034215}, {"ts": 1773870720000, "open": 0.02302, "high": 0.02309, "low": 0.02301, "close": 0.02309, "volume": 139441.5, "quote_volume": 3212.143071, "trades": 47, "taker_buy_volume": 103541.1, "taker_buy_quote": 2385.762756}, {"ts": 1773870780000, "open": 0.02306, "high": 0.02306, "low": 0.02299, "close": 0.02299, "volume": 75924.4, "quote_volume": 1748.619211, "trades": 30, "taker_buy_volume": 19026.4, "taker_buy_quote": 438.62851}, {"ts": 1773870840000, "open": 0.02302, "high": 0.02303, "low": 0.02296, "close": 0.02296, "volume": 39271.2, "quote_volume": 903.210094, "trades": 14, "taker_buy_volume": 33722.4, "taker_buy_quote": 775.708252}, {"ts": 1773870900000, "open": 0.02296, "high": 0.02299, "low": 0.02295, "close": 0.02296, "volume": 57480.7, "quote_volume": 1320.334493, "trades": 25, "taker_buy_volume": 36671.5, "taker_buy_quote": 842.53054}, {"ts": 1773870960000, "open": 0.02297, "high": 0.02299, "low": 0.02292, "close": 0.02295, "volume": 130030.3, "quote_volume": 2984.466849, "trades": 43, "taker_buy_volume": 8648.0, "taker_buy_quote": 198.66032}, {"ts": 1773871020000, "open": 0.02295, "high": 0.02296, "low": 0.02289, "close": 0.02292, "volume": 121900.1, "quote_volume": 2792.869013, "trades": 38, "taker_buy_volume": 28291.5, "taker_buy_quote": 648.464393}, {"ts": 1773871080000, "open": 0.02289, "high": 0.02294, "low": 0.02285, "close": 0.02293, "volume": 357170.1, "quote_volume": 8181.379318, "trades": 107, "taker_buy_volume": 219281.4, "taker_buy_quote": 5026.116011}, {"ts": 1773871140000, "open": 0.02288, "high": 0.02295, "low": 0.02286, "close": 0.02295, "volume": 163765.9, "quote_volume": 3750.048415, "trades": 62, "taker_buy_volume": 72510.5, "taker_buy_quote": 1662.182809}, {"ts": 1773871200000, "open": 0.02296, "high": 0.02302, "low": 0.02296, "close": 0.023, "volume": 50832.9, "quote_volume": 1168.126099, "trades": 30, "taker_buy_volume": 27725.9, "taker_buy_quote": 637.541124}, {"ts": 1773871260000, "open": 0.02299, "high": 0.02299, "low": 0.02287, "close": 0.02287, "volume": 202803.6, "quote_volume": 4653.878907, "trades": 89, "taker_buy_volume": 99026.9, "taker_buy_quote": 2274.609029}, {"ts": 1773871320000, "open": 0.02288, "high": 0.02295, "low": 0.02285, "close": 0.02294, "volume": 409394.3, "quote_volume": 9380.536954, "trades": 102, "taker_buy_volume": 228944.5, "taker_buy_quote": 5248.170378}, {"ts": 1773871380000, "open": 0.02292, "high": 0.02293, "low": 0.02284, "close": 0.02285, "volume": 34672.2, "quote_volume": 792.491131, "trades": 16, "taker_buy_volume": 1241.0, "taker_buy_quote": 28.4531}, {"ts": 1773871440000, "open": 0.02284, "high": 0.02284, "low": 0.02273, "close": 0.02277, "volume": 105212.1, "quote_volume": 2396.244456, "trades": 59, "taker_buy_volume": 23680.8, "taker_buy_quote": 539.937141}, {"ts": 1773871500000, "open": 0.02277, "high": 0.02285, "low": 0.02277, "close": 0.02278, "volume": 32090.8, "quote_volume": 731.425307, "trades": 29, "taker_buy_volume": 22847.4, "taker_buy_quote": 520.516514}, {"ts": 1773871560000, "open": 0.02277, "high": 0.02279, "low": 0.02269, "close": 0.02276, "volume": 121225.6, "quote_volume": 2755.003801, "trades": 49, "taker_buy_volume": 14233.4, "taker_buy_quote": 323.616798}, {"ts": 1773871620000, "open": 0.02273, "high": 0.02285, "low": 0.02273, "close": 0.02285, "volume": 67418.1, "quote_volume": 1537.099141, "trades": 29, "taker_buy_volume": 61067.3, "taker_buy_quote": 1392.563495}, {"ts": 1773871680000, "open": 0.02282, "high": 0.0229, "low": 0.02282, "close": 0.02285, "volume": 144923.7, "quote_volume": 3313.306039, "trades": 53, "taker_buy_volume": 94648.7, "taker_buy_quote": 2163.953859}, {"ts": 1773871740000, "open": 0.02281, "high": 0.02281, "low": 0.02272, "close": 0.02277, "volume": 156086.4, "quote_volume": 3551.967789, "trades": 65, "taker_buy_volume": 29908.3, "taker_buy_quote": 681.373862}, {"ts": 1773871800000, "open": 0.02277, "high": 0.02277, "low": 0.02264, "close": 0.02264, "volume": 399066.2, "quote_volume": 9065.398081, "trades": 66, "taker_buy_volume": 248589.5, "taker_buy_quote": 5650.086754}, {"ts": 1773871860000, "open": 0.02268, "high": 0.02272, "low": 0.02264, "close": 0.02269, "volume": 164777.0, "quote_volume": 3739.177841, "trades": 71, "taker_buy_volume": 123010.4, "taker_buy_quote": 2791.63067}, {"ts": 1773871920000, "open": 0.02268, "high": 0.02268, "low": 0.02265, "close": 0.02267, "volume": 225512.2, "quote_volume": 5110.533772, "trades": 55, "taker_buy_volume": 207880.0, "taker_buy_quote": 4710.852234}, {"ts": 1773871980000, "open": 0.02266, "high": 0.02268, "low": 0.02265, "close": 0.02268, "volume": 262469.3, "quote_volume": 5945.094425, "trades": 23, "taker_buy_volume": 243992.1, "taker_buy_quote": 5526.500045}, {"ts": 1773872040000, "open": 0.02267, "high": 0.02267, "low": 0.02263, "close": 0.02265, "volume": 86025.9, "quote_volume": 1948.441206, "trades": 45, "taker_buy_volume": 52440.0, "taker_buy_quote": 1187.719413}, {"ts": 1773872100000, "open": 0.02266, "high": 0.02266, "low": 0.02262, "close": 0.02265, "volume": 86099.9, "quote_volume": 1949.621094, "trades": 37, "taker_buy_volume": 47808.2, "taker_buy_quote": 1082.804158}, {"ts": 1773872160000, "open": 0.02265, "high": 0.0227, "low": 0.02265, "close": 0.02269, "volume": 23092.3, "quote_volume": 523.650569, "trades": 18, "taker_buy_volume": 17886.0, "taker_buy_quote": 405.55167}, {"ts": 1773872220000, "open": 0.02269, "high": 0.02269, "low": 0.02266, "close": 0.02267, "volume": 90144.8, "quote_volume": 2044.715624, "trades": 21, "taker_buy_volume": 29512.0, "taker_buy_quote": 669.294757}, {"ts": 1773872280000, "open": 0.02266, "high": 0.0227, "low": 0.02265, "close": 0.02268, "volume": 70943.5, "quote_volume": 1609.327223, "trades": 33, "taker_buy_volume": 58021.0, "taker_buy_quote": 1316.442958}, {"ts": 1773872340000, "open": 0.02266, "high": 0.02268, "low": 0.02265, "close": 0.02267, "volume": 13034.6, "quote_volume": 295.312496, "trades": 10, "taker_buy_volume": 12082.3, "taker_buy_quote": 273.735807}, {"ts": 1773872400000, "open": 0.02267, "high": 0.02269, "low": 0.02266, "close": 0.02266, "volume": 42586.4, "quote_volume": 965.682523, "trades": 24, "taker_buy_volume": 12652.0, "taker_buy_quote": 286.990538}, {"ts": 1773872460000, "open": 0.02269, "high": 0.02287, "low": 0.02269, "close": 0.02278, "volume": 584435.5, "quote_volume": 13318.810931, "trades": 128, "taker_buy_volume": 554912.4, "taker_buy_quote": 12647.100733}, {"ts": 1773872520000, "open": 0.02278, "high": 0.0228, "low": 0.02273, "close": 0.02274, "volume": 105222.2, "quote_volume": 2395.640398, "trades": 57, "taker_buy_volume": 24838.7, "taker_buy_quote": 565.52516}, {"ts": 1773872580000, "open": 0.02276, "high": 0.02296, "low": 0.02274, "close": 0.02293, "volume": 580843.5, "quote_volume": 13270.758222, "trades": 207, "taker_buy_volume": 435762.0, "taker_buy_quote": 9956.976324}, {"ts": 1773872640000, "open": 0.02293, "high": 0.023, "low": 0.02289, "close": 0.02297, "volume": 113070.9, "quote_volume": 2594.20594, "trades": 49, "taker_buy_volume": 33832.0, "taker_buy_quote": 777.618259}, {"ts": 1773872700000, "open": 0.02298, "high": 0.02301, "low": 0.02295, "close": 0.02301, "volume": 57413.2, "quote_volume": 1318.876646, "trades": 10, "taker_buy_volume": 21788.9, "taker_buy_quote": 501.101202}, {"ts": 1773872760000, "open": 0.02302, "high": 0.02313, "low": 0.02302, "close": 0.02313, "volume": 170272.5, "quote_volume": 3931.434539, "trades": 45, "taker_buy_volume": 96014.5, "taker_buy_quote": 2216.23306}, {"ts": 1773872820000, "open": 0.02313, "high": 0.02323, "low": 0.02309, "close": 0.02321, "volume": 221058.6, "quote_volume": 5118.277578, "trades": 70, "taker_buy_volume": 60276.9, "taker_buy_quote": 1396.3269}, {"ts": 1773872880000, "open": 0.02319, "high": 0.02323, "low": 0.02313, "close": 0.02323, "volume": 98531.6, "quote_volume": 2283.16444, "trades": 31, "taker_buy_volume": 28131.5, "taker_buy_quote": 652.576414}, {"ts": 1773872940000, "open": 0.02324, "high": 0.02333, "low": 0.02324, "close": 0.02327, "volume": 360540.3, "quote_volume": 8393.745066, "trades": 104, "taker_buy_volume": 180794.2, "taker_buy_quote": 4209.948321}, {"ts": 1773873000000, "open": 0.02327, "high": 0.02367, "low": 0.02327, "close": 0.0236, "volume": 593139.5, "quote_volume": 13941.101597, "trades": 241, "taker_buy_volume": 419879.0, "taker_buy_quote": 9862.694115}, {"ts": 1773873060000, "open": 0.02362, "high": 0.02388, "low": 0.02359, "close": 0.02385, "volume": 670801.3, "quote_volume": 15924.50484, "trades": 289, "taker_buy_volume": 432527.1, "taker_buy_quote": 10273.947206}, {"ts": 1773873120000, "open": 0.02388, "high": 0.02431, "low": 0.02384, "close": 0.02396, "volume": 1729047.3, "quote_volume": 41708.286844, "trades": 553, "taker_buy_volume": 932830.9, "taker_buy_quote": 22507.61161}, {"ts": 1773873180000, "open": 0.02395, "high": 0.02397, "low": 0.02378, "close": 0.02393, "volume": 727977.0, "quote_volume": 17395.312678, "trades": 274, "taker_buy_volume": 466040.7, "taker_buy_quote": 11138.564816}, {"ts": 1773873240000, "open": 0.02392, "high": 0.02394, "low": 0.02353, "close": 0.02358, "volume": 359077.5, "quote_volume": 8517.584403, "trades": 141, "taker_buy_volume": 103654.9, "taker_buy_quote": 2460.895475}, {"ts": 1773873300000, "open": 0.02356, "high": 0.02372, "low": 0.0235, "close": 0.02372, "volume": 223134.6, "quote_volume": 5264.798807, "trades": 108, "taker_buy_volume": 112606.0, "taker_buy_quote": 2659.550787}, {"ts": 1773873360000, "open": 0.02372, "high": 0.02391, "low": 0.0237, "close": 0.02391, "volume": 189847.4, "quote_volume": 4528.201497, "trades": 76, "taker_buy_volume": 124449.8, "taker_buy_quote": 2966.119539}, {"ts": 1773873420000, "open": 0.02391, "high": 0.02434, "low": 0.02391, "close": 0.02426, "volume": 716911.3, "quote_volume": 17300.7476, "trades": 204, "taker_buy_volume": 617448.8, "taker_buy_quote": 14894.292317}, {"ts": 1773873480000, "open": 0.02426, "high": 0.02499, "low": 0.02426, "close": 0.02487, "volume": 2919873.5, "quote_volume": 72055.518886, "trades": 1172, "taker_buy_volume": 1611629.2, "taker_buy_quote": 39799.741059}, {"ts": 1773873540000, "open": 0.02484, "high": 0.0263, "low": 0.02482, "close": 0.02557, "volume": 6460503.2, "quote_volume": 165725.437618, "trades": 2123, "taker_buy_volume": 3334974.2, "taker_buy_quote": 85379.742732}, {"ts": 1773873600000, "open": 0.02557, "high": 0.02561, "low": 0.0248, "close": 0.02529, "volume": 2611202.0, "quote_volume": 65676.515411, "trades": 1285, "taker_buy_volume": 1519025.6, "taker_buy_quote": 38237.322148}, {"ts": 1773873660000, "open": 0.02531, "high": 0.02589, "low": 0.02495, "close": 0.02566, "volume": 1491649.4, "quote_volume": 37758.740271, "trades": 645, "taker_buy_volume": 682666.5, "taker_buy_quote": 17266.388561}, {"ts": 1773873720000, "open": 0.02562, "high": 0.0265, "low": 0.02562, "close": 0.02631, "volume": 2602416.8, "quote_volume": 68196.054882, "trades": 1045, "taker_buy_volume": 1424949.1, "taker_buy_quote": 37350.883537}, {"ts": 1773873780000, "open": 0.02631, "high": 0.0271, "low": 0.02623, "close": 0.02662, "volume": 3890910.0, "quote_volume": 104020.888289, "trades": 1505, "taker_buy_volume": 2110272.8, "taker_buy_quote": 56427.553026}, {"ts": 1773873840000, "open": 0.02664, "high": 0.02727, "low": 0.02647, "close": 0.02674, "volume": 2479734.1, "quote_volume": 66705.729481, "trades": 1009, "taker_buy_volume": 1455179.5, "taker_buy_quote": 39189.418124}, {"ts": 1773873900000, "open": 0.0267, "high": 0.02704, "low": 0.02527, "close": 0.02568, "volume": 5204805.4, "quote_volume": 136396.452528, "trades": 1817, "taker_buy_volume": 1987997.8, "taker_buy_quote": 52057.140342}, {"ts": 1773873960000, "open": 0.02569, "high": 0.02604, "low": 0.02562, "close": 0.02567, "volume": 964336.1, "quote_volume": 24942.298113, "trades": 402, "taker_buy_volume": 531565.9, "taker_buy_quote": 13756.338845}, {"ts": 1773874020000, "open": 0.02568, "high": 0.02569, "low": 0.025, "close": 0.02513, "volume": 1953433.5, "quote_volume": 49472.096463, "trades": 663, "taker_buy_volume": 803909.5, "taker_buy_quote": 20345.371868}, {"ts": 1773874080000, "open": 0.02511, "high": 0.0258, "low": 0.0251, "close": 0.02574, "volume": 1138463.8, "quote_volume": 29055.669069, "trades": 463, "taker_buy_volume": 805416.9, "taker_buy_quote": 20576.404551}, {"ts": 1773874140000, "open": 0.0258, "high": 0.02707, "low": 0.02579, "close": 0.02689, "volume": 2412559.1, "quote_volume": 64111.013748, "trades": 959, "taker_buy_volume": 1402091.4, "taker_buy_quote": 37182.401081}, {"ts": 1773874200000, "open": 0.02693, "high": 0.02693, "low": 0.02542, "close": 0.02594, "volume": 2498128.2, "quote_volume": 65420.210598, "trades": 1123, "taker_buy_volume": 961234.1, "taker_buy_quote": 25095.267752}, {"ts": 1773874260000, "open": 0.02587, "high": 0.02657, "low": 0.0258, "close": 0.0265, "volume": 919175.5, "quote_volume": 24144.102798, "trades": 534, "taker_buy_volume": 621646.7, "taker_buy_quote": 16346.57003}, {"ts": 1773874320000, "open": 0.02653, "high": 0.02653, "low": 0.02591, "close": 0.02618, "volume": 1324654.6, "quote_volume": 34622.780809, "trades": 530, "taker_buy_volume": 315354.0, "taker_buy_quote": 8238.482025}, {"ts": 1773874380000, "open": 0.02613, "high": 0.02635, "low": 0.02606, "close": 0.02635, "volume": 462884.7, "quote_volume": 12134.194214, "trades": 230, "taker_buy_volume": 269126.4, "taker_buy_quote": 7062.811779}, {"ts": 1773874440000, "open": 0.02636, "high": 0.02641, "low": 0.02552, "close": 0.02564, "volume": 1035878.0, "quote_volume": 26821.28486, "trades": 475, "taker_buy_volume": 388397.0, "taker_buy_quote": 10008.885662}, {"ts": 1773874500000, "open": 0.02566, "high": 0.0261, "low": 0.02562, "close": 0.02603, "volume": 477879.0, "quote_volume": 12340.842349, "trades": 319, "taker_buy_volume": 354329.0, "taker_buy_quote": 9152.819451}, {"ts": 1773874560000, "open": 0.02603, "high": 0.02608, "low": 0.02556, "close": 0.02572, "volume": 666174.2, "quote_volume": 17161.336042, "trades": 346, "taker_buy_volume": 333546.7, "taker_buy_quote": 8582.955349}, {"ts": 1773874620000, "open": 0.02574, "high": 0.02575, "low": 0.02555, "close": 0.02563, "volume": 372431.6, "quote_volume": 9550.292044, "trades": 180, "taker_buy_volume": 198536.4, "taker_buy_quote": 5096.914419}, {"ts": 1773874680000, "open": 0.02559, "high": 0.0262, "low": 0.02558, "close": 0.02585, "volume": 458492.3, "quote_volume": 11908.735009, "trades": 280, "taker_buy_volume": 270400.4, "taker_buy_quote": 7028.571405}, {"ts": 1773874740000, "open": 0.02582, "high": 0.02596, "low": 0.02566, "close": 0.0258, "volume": 499172.2, "quote_volume": 12889.58434, "trades": 219, "taker_buy_volume": 205819.4, "taker_buy_quote": 5319.318077}, {"ts": 1773874800000, "open": 0.02584, "high": 0.02591, "low": 0.02542, "close": 0.02552, "volume": 1220905.8, "quote_volume": 31281.429976, "trades": 631, "taker_buy_volume": 564895.5, "taker_buy_quote": 14479.103204}, {"ts": 1773874860000, "open": 0.02548, "high": 0.02563, "low": 0.02513, "close": 0.02517, "volume": 981406.7, "quote_volume": 24950.234481, "trades": 449, "taker_buy_volume": 434946.7, "taker_buy_quote": 11093.08618}, {"ts": 1773874920000, "open": 0.02515, "high": 0.02527, "low": 0.02476, "close": 0.02489, "volume": 1148214.6, "quote_volume": 28742.450282, "trades": 484, "taker_buy_volume": 448106.7, "taker_buy_quote": 11209.581947}, {"ts": 1773874980000, "open": 0.02489, "high": 0.0253, "low": 0.02474, "close": 0.02514, "volume": 936693.9, "quote_volume": 23423.155026, "trades": 500, "taker_buy_volume": 460167.3, "taker_buy_quote": 11516.221146}, {"ts": 1773875040000, "open": 0.02516, "high": 0.02569, "low": 0.02516, "close": 0.02533, "volume": 1128045.0, "quote_volume": 28743.149496, "trades": 632, "taker_buy_volume": 653176.0, "taker_buy_quote": 16648.261099}, {"ts": 1773875100000, "open": 0.02528, "high": 0.02532, "low": 0.02521, "close": 0.02529, "volume": 272107.1, "quote_volume": 6874.976985, "trades": 93, "taker_buy_volume": 190932.1, "taker_buy_quote": 4825.888577}, {"ts": 1773875160000, "open": 0.02531, "high": 0.02532, "low": 0.02439, "close": 0.02442, "volume": 2414477.2, "quote_volume": 59818.078065, "trades": 806, "taker_buy_volume": 841757.3, "taker_buy_quote": 20816.858258}, {"ts": 1773875220000, "open": 0.02447, "high": 0.02497, "low": 0.02447, "close": 0.02488, "volume": 1497887.4, "quote_volume": 37125.848817, "trades": 550, "taker_buy_volume": 946220.2, "taker_buy_quote": 23455.332988}, {"ts": 1773875280000, "open": 0.02487, "high": 0.02506, "low": 0.0248, "close": 0.02491, "volume": 417822.1, "quote_volume": 10428.661202, "trades": 176, "taker_buy_volume": 186022.6, "taker_buy_quote": 4649.71255}, {"ts": 1773875340000, "open": 0.02492, "high": 0.02496, "low": 0.02476, "close": 0.02476, "volume": 157316.7, "quote_volume": 3904.542479, "trades": 84, "taker_buy_volume": 62320.4, "taker_buy_quote": 1547.430768}, {"ts": 1773875400000, "open": 0.02476, "high": 0.02478, "low": 0.02438, "close": 0.02449, "volume": 1216603.6, "quote_volume": 29830.35017, "trades": 411, "taker_buy_volume": 401978.8, "taker_buy_quote": 9880.454369}, {"ts": 1773875460000, "open": 0.0245, "high": 0.02513, "low": 0.02436, "close": 0.02496, "volume": 1142380.8, "quote_volume": 28265.423913, "trades": 387, "taker_buy_volume": 800985.2, "taker_buy_quote": 19859.690715}, {"ts": 1773875520000, "open": 0.02498, "high": 0.02498, "low": 0.02461, "close": 0.02469, "volume": 275321.6, "quote_volume": 6808.070154, "trades": 150, "taker_buy_volume": 132928.4, "taker_buy_quote": 3284.37456}, {"ts": 1773875580000, "open": 0.02474, "high": 0.02521, "low": 0.02471, "close": 0.02479, "volume": 1560744.0, "quote_volume": 38940.999246, "trades": 415, "taker_buy_volume": 937035.1, "taker_buy_quote": 23372.85934}, {"ts": 1773875640000, "open": 0.02479, "high": 0.02495, "low": 0.02476, "close": 0.0249, "volume": 78828.2, "quote_volume": 1959.783303, "trades": 40, "taker_buy_volume": 44052.5, "taker_buy_quote": 1094.946805}, {"ts": 1773875700000, "open": 0.02496, "high": 0.02539, "low": 0.02492, "close": 0.02539, "volume": 456050.1, "quote_volume": 11484.112842, "trades": 147, "taker_buy_volume": 341077.6, "taker_buy_quote": 8591.740165}, {"ts": 1773875760000, "open": 0.0254, "high": 0.02561, "low": 0.02528, "close": 0.02557, "volume": 1140369.8, "quote_volume": 29019.972883, "trades": 316, "taker_buy_volume": 630600.1, "taker_buy_quote": 16064.363885}, {"ts": 1773875820000, "open": 0.02561, "high": 0.02597, "low": 0.02559, "close": 0.02569, "volume": 1173841.9, "quote_volume": 30278.268185, "trades": 447, "taker_buy_volume": 534877.7, "taker_buy_quote": 13795.7664}, {"ts": 1773875880000, "open": 0.02564, "high": 0.02579, "low": 0.02548, "close": 0.02559, "volume": 691751.8, "quote_volume": 17720.291021, "trades": 298, "taker_buy_volume": 329130.7, "taker_buy_quote": 8427.387972}, {"ts": 1773875940000, "open": 0.02554, "high": 0.02562, "low": 0.02533, "close": 0.02544, "volume": 587938.3, "quote_volume": 14986.670264, "trades": 236, "taker_buy_volume": 292729.5, "taker_buy_quote": 7469.082981}, {"ts": 1773876000000, "open": 0.02545, "high": 0.02553, "low": 0.0252, "close": 0.02535, "volume": 603661.1, "quote_volume": 15324.64556, "trades": 291, "taker_buy_volume": 204589.7, "taker_buy_quote": 5194.096314}, {"ts": 1773876060000, "open": 0.02539, "high": 0.02575, "low": 0.02527, "close": 0.02566, "volume": 914796.4, "quote_volume": 23311.646522, "trades": 305, "taker_buy_volume": 749793.0, "taker_buy_quote": 19121.04815}, {"ts": 1773876120000, "open": 0.02566, "high": 0.02569, "low": 0.02527, "close": 0.02534, "volume": 615533.3, "quote_volume": 15674.827276, "trades": 258, "taker_buy_volume": 138995.3, "taker_buy_quote": 3539.86919}, {"ts": 1773876180000, "open": 0.02537, "high": 0.02537, "low": 0.02521, "close": 0.02525, "volume": 387143.1, "quote_volume": 9792.51723, "trades": 123, "taker_buy_volume": 267195.3, "taker_buy_quote": 6760.919761}, {"ts": 1773876240000, "open": 0.02524, "high": 0.02565, "low": 0.02522, "close": 0.02562, "volume": 384078.6, "quote_volume": 9773.270998, "trades": 145, "taker_buy_volume": 317210.3, "taker_buy_quote": 8065.941292}, {"ts": 1773876300000, "open": 0.02557, "high": 0.02557, "low": 0.0254, "close": 0.02552, "volume": 194334.8, "quote_volume": 4950.664441, "trades": 84, "taker_buy_volume": 81139.7, "taker_buy_quote": 2067.216251}, {"ts": 1773876360000, "open": 0.02549, "high": 0.02553, "low": 0.0253, "close": 0.02537, "volume": 326676.4, "quote_volume": 8304.216822, "trades": 129, "taker_buy_volume": 115805.8, "taker_buy_quote": 2946.13928}, {"ts": 1773876420000, "open": 0.02541, "high": 0.02545, "low": 0.02532, "close": 0.02539, "volume": 264592.2, "quote_volume": 6718.237497, "trades": 94, "taker_buy_volume": 169352.5, "taker_buy_quote": 4300.544392}, {"ts": 1773876480000, "open": 0.02542, "high": 0.02542, "low": 0.02523, "close": 0.02535, "volume": 243552.3, "quote_volume": 6168.970214, "trades": 86, "taker_buy_volume": 149260.4, "taker_buy_quote": 3779.617017}, {"ts": 1773876540000, "open": 0.0253, "high": 0.02531, "low": 0.02513, "close": 0.0252, "volume": 114833.6, "quote_volume": 2896.674315, "trades": 74, "taker_buy_volume": 62823.5, "taker_buy_quote": 1583.689745}, {"ts": 1773876600000, "open": 0.02515, "high": 0.02518, "low": 0.0245, "close": 0.02475, "volume": 1573291.5, "quote_volume": 39030.803099, "trades": 482, "taker_buy_volume": 552147.0, "taker_buy_quote": 13661.957121}, {"ts": 1773876660000, "open": 0.02473, "high": 0.02473, "low": 0.02456, "close": 0.02456, "volume": 67562.4, "quote_volume": 1664.714495, "trades": 51, "taker_buy_volume": 25108.9, "taker_buy_quote": 619.633402}, {"ts": 1773876720000, "open": 0.0246, "high": 0.02469, "low": 0.02456, "close": 0.02461, "volume": 152902.0, "quote_volume": 3765.383687, "trades": 74, "taker_buy_volume": 127641.1, "taker_buy_quote": 3143.921329}, {"ts": 1773876780000, "open": 0.02461, "high": 0.02472, "low": 0.02454, "close": 0.02464, "volume": 542340.2, "quote_volume": 13366.125189, "trades": 132, "taker_buy_volume": 184060.1, "taker_buy_quote": 4537.745495}, {"ts": 1773876840000, "open": 0.02462, "high": 0.02462, "low": 0.02426, "close": 0.02459, "volume": 1026431.2, "quote_volume": 25109.502499, "trades": 336, "taker_buy_volume": 456963.9, "taker_buy_quote": 11196.034017}, {"ts": 1773876900000, "open": 0.02455, "high": 0.02455, "low": 0.0244, "close": 0.02446, "volume": 227182.0, "quote_volume": 5556.924999, "trades": 106, "taker_buy_volume": 164635.8, "taker_buy_quote": 4027.071468}, {"ts": 1773876960000, "open": 0.02446, "high": 0.02448, "low": 0.02431, "close": 0.02441, "volume": 309462.2, "quote_volume": 7542.45271, "trades": 127, "taker_buy_volume": 162174.9, "taker_buy_quote": 3954.045952}, {"ts": 1773877020000, "open": 0.02443, "high": 0.02454, "low": 0.02443, "close": 0.02449, "volume": 263950.8, "quote_volume": 6462.082246, "trades": 120, "taker_buy_volume": 153905.0, "taker_buy_quote": 3770.798327}, {"ts": 1773877080000, "open": 0.02445, "high": 0.02447, "low": 0.02432, "close": 0.02433, "volume": 285936.0, "quote_volume": 6978.462493, "trades": 96, "taker_buy_volume": 163757.7, "taker_buy_quote": 3998.904045}, {"ts": 1773877140000, "open": 0.02431, "high": 0.02434, "low": 0.02402, "close": 0.02414, "volume": 633948.4, "quote_volume": 15317.248134, "trades": 208, "taker_buy_volume": 328565.3, "taker_buy_quote": 7936.011502}, {"ts": 1773877200000, "open": 0.02414, "high": 0.02421, "low": 0.02406, "close": 0.02414, "volume": 300375.8, "quote_volume": 7250.62453, "trades": 132, "taker_buy_volume": 146438.9, "taker_buy_quote": 3536.568407}, {"ts": 1773877260000, "open": 0.02418, "high": 0.02419, "low": 0.02412, "close": 0.02416, "volume": 135795.0, "quote_volume": 3279.526976, "trades": 34, "taker_buy_volume": 40560.1, "taker_buy_quote": 980.231644}, {"ts": 1773877320000, "open": 0.02418, "high": 0.02426, "low": 0.02414, "close": 0.02423, "volume": 112623.3, "quote_volume": 2725.893304, "trades": 71, "taker_buy_volume": 58422.1, "taker_buy_quote": 1415.352718}, {"ts": 1773877380000, "open": 0.02424, "high": 0.02436, "low": 0.02415, "close": 0.02428, "volume": 314467.6, "quote_volume": 7626.094112, "trades": 111, "taker_buy_volume": 184388.8, "taker_buy_quote": 4474.785243}, {"ts": 1773877440000, "open": 0.02428, "high": 0.02448, "low": 0.02428, "close": 0.02448, "volume": 121949.2, "quote_volume": 2972.262408, "trades": 74, "taker_buy_volume": 73507.3, "taker_buy_quote": 1792.377082}, {"ts": 1773877500000, "open": 0.02446, "high": 0.02516, "low": 0.02446, "close": 0.02512, "volume": 1438545.2, "quote_volume": 35701.160027, "trades": 454, "taker_buy_volume": 1025837.5, "taker_buy_quote": 25459.011029}, {"ts": 1773877560000, "open": 0.02512, "high": 0.0255, "low": 0.02488, "close": 0.02488, "volume": 1506582.2, "quote_volume": 38092.622694, "trades": 599, "taker_buy_volume": 696629.4, "taker_buy_quote": 17619.109474}, {"ts": 1773877620000, "open": 0.02487, "high": 0.02488, "low": 0.02469, "close": 0.02469, "volume": 272179.2, "quote_volume": 6747.792875, "trades": 139, "taker_buy_volume": 163727.8, "taker_buy_quote": 4061.236566}, {"ts": 1773877680000, "open": 0.02468, "high": 0.02512, "low": 0.0246, "close": 0.02483, "volume": 549533.2, "quote_volume": 13681.132997, "trades": 294, "taker_buy_volume": 328798.0, "taker_buy_quote": 8184.787315}, {"ts": 1773877740000, "open": 0.02483, "high": 0.025, "low": 0.02481, "close": 0.02497, "volume": 220422.2, "quote_volume": 5494.415852, "trades": 81, "taker_buy_volume": 186628.0, "taker_buy_quote": 4654.39241}, {"ts": 1773877800000, "open": 0.02496, "high": 0.02503, "low": 0.02489, "close": 0.02496, "volume": 180162.8, "quote_volume": 4494.543759, "trades": 82, "taker_buy_volume": 59973.3, "taker_buy_quote": 1498.916172}, {"ts": 1773877860000, "open": 0.02496, "high": 0.02502, "low": 0.02491, "close": 0.02502, "volume": 111131.0, "quote_volume": 2773.759228, "trades": 59, "taker_buy_volume": 19009.9, "taker_buy_quote": 475.065289}, {"ts": 1773877920000, "open": 0.02502, "high": 0.02518, "low": 0.02498, "close": 0.02513, "volume": 147745.3, "quote_volume": 3709.767766, "trades": 79, "taker_buy_volume": 86874.4, "taker_buy_quote": 2182.573736}, {"ts": 1773877980000, "open": 0.02512, "high": 0.02513, "low": 0.02499, "close": 0.02507, "volume": 181134.8, "quote_volume": 4543.081703, "trades": 56, "taker_buy_volume": 24603.9, "taker_buy_quote": 615.816434}, {"ts": 1773878040000, "open": 0.02507, "high": 0.02507, "low": 0.02461, "close": 0.02463, "volume": 226729.2, "quote_volume": 5626.108429, "trades": 111, "taker_buy_volume": 48765.3, "taker_buy_quote": 1203.41255}, {"ts": 1773878100000, "open": 0.02462, "high": 0.02488, "low": 0.02461, "close": 0.02476, "volume": 219119.5, "quote_volume": 5424.759227, "trades": 112, "taker_buy_volume": 173433.0, "taker_buy_quote": 4291.625311}, {"ts": 1773878160000, "open": 0.02477, "high": 0.02494, "low": 0.02471, "close": 0.02484, "volume": 195950.6, "quote_volume": 4867.251538, "trades": 97, "taker_buy_volume": 114173.0, "taker_buy_quote": 2839.030751}, {"ts": 1773878220000, "open": 0.02483, "high": 0.02488, "low": 0.02426, "close": 0.02464, "volume": 2247487.8, "quote_volume": 55205.258713, "trades": 708, "taker_buy_volume": 1008928.8, "taker_buy_quote": 24838.157331}, {"ts": 1773878280000, "open": 0.02469, "high": 0.02481, "low": 0.02418, "close": 0.02436, "volume": 2750835.5, "quote_volume": 67380.993982, "trades": 912, "taker_buy_volume": 1247475.8, "taker_buy_quote": 30605.648871}, {"ts": 1773878340000, "open": 0.02437, "high": 0.02468, "low": 0.02433, "close": 0.02461, "volume": 386026.0, "quote_volume": 9465.806655, "trades": 159, "taker_buy_volume": 245776.3, "taker_buy_quote": 6024.633569}, {"ts": 1773878400000, "open": 0.02456, "high": 0.02458, "low": 0.02403, "close": 0.02421, "volume": 1848236.8, "quote_volume": 44947.119358, "trades": 638, "taker_buy_volume": 565831.1, "taker_buy_quote": 13751.184743}, {"ts": 1773878460000, "open": 0.02421, "high": 0.02429, "low": 0.0241, "close": 0.02427, "volume": 149632.3, "quote_volume": 3621.515541, "trades": 64, "taker_buy_volume": 87548.4, "taker_buy_quote": 2122.937536}, {"ts": 1773878520000, "open": 0.0242, "high": 0.0242, "low": 0.02369, "close": 0.02383, "volume": 499976.1, "quote_volume": 11943.916758, "trades": 241, "taker_buy_volume": 150356.9, "taker_buy_quote": 3580.857883}, {"ts": 1773878580000, "open": 0.02384, "high": 0.02426, "low": 0.02384, "close": 0.02422, "volume": 385288.9, "quote_volume": 9271.577283, "trades": 175, "taker_buy_volume": 342212.7, "taker_buy_quote": 8237.812814}, {"ts": 1773878640000, "open": 0.02428, "high": 0.02431, "low": 0.0239, "close": 0.02394, "volume": 368434.5, "quote_volume": 8879.02944, "trades": 173, "taker_buy_volume": 88725.8, "taker_buy_quote": 2143.239875}, {"ts": 1773878700000, "open": 0.0239, "high": 0.02428, "low": 0.02387, "close": 0.02428, "volume": 320642.8, "quote_volume": 7714.686543, "trades": 121, "taker_buy_volume": 283103.8, "taker_buy_quote": 6817.16079}, {"ts": 1773878760000, "open": 0.02422, "high": 0.02428, "low": 0.02418, "close": 0.0242, "volume": 165423.4, "quote_volume": 4007.585971, "trades": 67, "taker_buy_volume": 57141.0, "taker_buy_quote": 1385.63978}, {"ts": 1773878820000, "open": 0.02421, "high": 0.02427, "low": 0.02418, "close": 0.02423, "volume": 102387.4, "quote_volume": 2480.474621, "trades": 48, "taker_buy_volume": 55460.5, "taker_buy_quote": 1344.542151}, {"ts": 1773878880000, "open": 0.02422, "high": 0.02422, "low": 0.02404, "close": 0.02406, "volume": 90625.1, "quote_volume": 2188.360514, "trades": 51, "taker_buy_volume": 601.5, "taker_buy_quote": 14.52001}, {"ts": 1773878940000, "open": 0.02403, "high": 0.02412, "low": 0.02386, "close": 0.02407, "volume": 420837.0, "quote_volume": 10089.102322, "trades": 151, "taker_buy_volume": 138962.8, "taker_buy_quote": 3332.642319}, {"ts": 1773879000000, "open": 0.02409, "high": 0.0242, "low": 0.02409, "close": 0.02417, "volume": 49823.2, "quote_volume": 1203.545484, "trades": 27, "taker_buy_volume": 48528.0, "taker_buy_quote": 1172.277238}, {"ts": 1773879060000, "open": 0.02416, "high": 0.02421, "low": 0.02415, "close": 0.02416, "volume": 36167.2, "quote_volume": 874.957036, "trades": 25, "taker_buy_volume": 27357.5, "taker_buy_quote": 662.088694}, {"ts": 1773879120000, "open": 0.02415, "high": 0.02415, "low": 0.02399, "close": 0.02407, "volume": 114253.0, "quote_volume": 2747.955289, "trades": 79, "taker_buy_volume": 60626.4, "taker_buy_quote": 1457.603582}, {"ts": 1773879180000, "open": 0.02408, "high": 0.02424, "low": 0.02406, "close": 0.02422, "volume": 208878.9, "quote_volume": 5048.140394, "trades": 106, "taker_buy_volume": 176996.2, "taker_buy_quote": 4277.072481}, {"ts": 1773879240000, "open": 0.02424, "high": 0.02424, "low": 0.02396, "close": 0.02399, "volume": 684563.6, "quote_volume": 16480.479046, "trades": 274, "taker_buy_volume": 155578.0, "taker_buy_quote": 3738.941545}, {"ts": 1773879300000, "open": 0.02395, "high": 0.02397, "low": 0.02384, "close": 0.02392, "volume": 245726.3, "quote_volume": 5873.311981, "trades": 98, "taker_buy_volume": 115994.9, "taker_buy_quote": 2774.43226}, {"ts": 1773879360000, "open": 0.02394, "high": 0.02418, "low": 0.02392, "close": 0.02418, "volume": 463101.7, "quote_volume": 11129.190205, "trades": 183, "taker_buy_volume": 455265.4, "taker_buy_quote": 10941.216678}, {"ts": 1773879420000, "open": 0.02418, "high": 0.02447, "low": 0.02418, "close": 0.02442, "volume": 690226.5, "quote_volume": 16812.7329, "trades": 191, "taker_buy_volume": 420296.0, "taker_buy_quote": 10228.411323}, {"ts": 1773879480000, "open": 0.02448, "high": 0.0245, "low": 0.02419, "close": 0.02419, "volume": 324556.5, "quote_volume": 7907.621758, "trades": 208, "taker_buy_volume": 111722.8, "taker_buy_quote": 2727.59595}, {"ts": 1773879540000, "open": 0.02418, "high": 0.02426, "low": 0.02414, "close": 0.02425, "volume": 147649.0, "quote_volume": 3574.988125, "trades": 69, "taker_buy_volume": 121496.4, "taker_buy_quote": 2942.81523}, {"ts": 1773879600000, "open": 0.02426, "high": 0.02434, "low": 0.02426, "close": 0.02429, "volume": 48145.0, "quote_volume": 1170.159885, "trades": 31, "taker_buy_volume": 36141.4, "taker_buy_quote": 878.505046}, {"ts": 1773879660000, "open": 0.02426, "high": 0.02426, "low": 0.02406, "close": 0.02413, "volume": 93856.5, "quote_volume": 2264.494563, "trades": 59, "taker_buy_volume": 9279.0, "taker_buy_quote": 223.925503}, {"ts": 1773879720000, "open": 0.0241, "high": 0.0242, "low": 0.02405, "close": 0.02411, "volume": 184171.7, "quote_volume": 4440.928862, "trades": 72, "taker_buy_volume": 103304.2, "taker_buy_quote": 2494.100552}, {"ts": 1773879780000, "open": 0.02415, "high": 0.02426, "low": 0.02411, "close": 0.0242, "volume": 182703.2, "quote_volume": 4424.743682, "trades": 79, "taker_buy_volume": 139773.3, "taker_buy_quote": 3386.200628}, {"ts": 1773879840000, "open": 0.02415, "high": 0.02415, "low": 0.02405, "close": 0.02406, "volume": 51844.2, "quote_volume": 1248.898312, "trades": 33, "taker_buy_volume": 4729.3, "taker_buy_quote": 114.030832}, {"ts": 1773879900000, "open": 0.02411, "high": 0.02412, "low": 0.0239, "close": 0.02396, "volume": 136398.5, "quote_volume": 3271.140485, "trades": 70, "taker_buy_volume": 20826.7, "taker_buy_quote": 498.744937}, {"ts": 1773879960000, "open": 0.02397, "high": 0.024, "low": 0.02386, "close": 0.02391, "volume": 73246.8, "quote_volume": 1753.732632, "trades": 47, "taker_buy_volume": 30619.1, "taker_buy_quote": 733.926399}, {"ts": 1773880020000, "open": 0.02393, "high": 0.02395, "low": 0.02385, "close": 0.02389, "volume": 29118.9, "quote_volume": 695.479665, "trades": 32, "taker_buy_volume": 8661.8, "taker_buy_quote": 207.088482}, {"ts": 1773880080000, "open": 0.02389, "high": 0.02389, "low": 0.02363, "close": 0.02363, "volume": 470739.5, "quote_volume": 11176.076288, "trades": 152, "taker_buy_volume": 123782.5, "taker_buy_quote": 2944.327433}, {"ts": 1773880140000, "open": 0.02363, "high": 0.02372, "low": 0.02359, "close": 0.0237, "volume": 196105.1, "quote_volume": 4638.363111, "trades": 91, "taker_buy_volume": 139431.9, "taker_buy_quote": 3299.172617}, {"ts": 1773880200000, "open": 0.02373, "high": 0.02374, "low": 0.02357, "close": 0.02365, "volume": 208651.5, "quote_volume": 4933.087827, "trades": 109, "taker_buy_volume": 119689.5, "taker_buy_quote": 2830.971897}, {"ts": 1773880260000, "open": 0.02359, "high": 0.02366, "low": 0.02357, "close": 0.02363, "volume": 91019.5, "quote_volume": 2150.690659, "trades": 44, "taker_buy_volume": 70465.9, "taker_buy_quote": 1666.040361}, {"ts": 1773880320000, "open": 0.02366, "high": 0.02372, "low": 0.02354, "close": 0.02365, "volume": 215930.2, "quote_volume": 5103.139686, "trades": 102, "taker_buy_volume": 94570.6, "taker_buy_quote": 2237.56454}, {"ts": 1773880380000, "open": 0.02365, "high": 0.02368, "low": 0.02363, "close": 0.02364, "volume": 45825.7, "quote_volume": 1083.684345, "trades": 18, "taker_buy_volume": 24261.7, "taker_buy_quote": 573.685454}, {"ts": 1773880440000, "open": 0.02368, "high": 0.02372, "low": 0.02367, "close": 0.02372, "volume": 24528.1, "quote_volume": 581.366789, "trades": 16, "taker_buy_volume": 18956.9, "taker_buy_quote": 449.421705}, {"ts": 1773880500000, "open": 0.02371, "high": 0.02383, "low": 0.02369, "close": 0.02383, "volume": 84321.9, "quote_volume": 2004.744876, "trades": 51, "taker_buy_volume": 80684.0, "taker_buy_quote": 1918.456001}, {"ts": 1773880560000, "open": 0.02382, "high": 0.02425, "low": 0.02382, "close": 0.02423, "volume": 423250.4, "quote_volume": 10185.545453, "trades": 122, "taker_buy_volume": 281652.8, "taker_buy_quote": 6776.70425}, {"ts": 1773880620000, "open": 0.02422, "high": 0.02433, "low": 0.02414, "close": 0.02429, "volume": 720142.2, "quote_volume": 17447.511865, "trades": 246, "taker_buy_volume": 229654.5, "taker_buy_quote": 5564.837875}, {"ts": 1773880680000, "open": 0.02425, "high": 0.02438, "low": 0.02423, "close": 0.02423, "volume": 132892.8, "quote_volume": 3232.489196, "trades": 61, "taker_buy_volume": 61960.8, "taker_buy_quote": 1508.099621}, {"ts": 1773880740000, "open": 0.02424, "high": 0.02428, "low": 0.02418, "close": 0.02422, "volume": 108838.9, "quote_volume": 2637.472248, "trades": 53, "taker_buy_volume": 58356.2, "taker_buy_quote": 1415.395875}, {"ts": 1773880800000, "open": 0.02428, "high": 0.02445, "low": 0.02422, "close": 0.02435, "volume": 370622.5, "quote_volume": 9015.36605, "trades": 189, "taker_buy_volume": 162788.8, "taker_buy_quote": 3964.51385}, {"ts": 1773880860000, "open": 0.02434, "high": 0.02502, "low": 0.02434, "close": 0.02496, "volume": 559233.4, "quote_volume": 13792.978974, "trades": 234, "taker_buy_volume": 425594.4, "taker_buy_quote": 10505.925615}, {"ts": 1773880920000, "open": 0.02501, "high": 0.02646, "low": 0.02492, "close": 0.02638, "volume": 2379587.9, "quote_volume": 61582.849344, "trades": 1055, "taker_buy_volume": 1026279.5, "taker_buy_quote": 26520.529539}, {"ts": 1773880980000, "open": 0.02633, "high": 0.02644, "low": 0.02567, "close": 0.02587, "volume": 1806962.0, "quote_volume": 46959.290819, "trades": 708, "taker_buy_volume": 1127410.7, "taker_buy_quote": 29234.307219}, {"ts": 1773881040000, "open": 0.02582, "high": 0.02588, "low": 0.0254, "close": 0.02584, "volume": 930429.8, "quote_volume": 23905.810359, "trades": 375, "taker_buy_volume": 496629.6, "taker_buy_quote": 12757.596234}, {"ts": 1773881100000, "open": 0.0258, "high": 0.02678, "low": 0.02555, "close": 0.0264, "volume": 1410530.9, "quote_volume": 36979.60907, "trades": 871, "taker_buy_volume": 738820.8, "taker_buy_quote": 19297.86969}, {"ts": 1773881160000, "open": 0.02632, "high": 0.02643, "low": 0.02578, "close": 0.02614, "volume": 1424984.1, "quote_volume": 37186.195057, "trades": 888, "taker_buy_volume": 702469.2, "taker_buy_quote": 18352.949496}, {"ts": 1773881220000, "open": 0.02609, "high": 0.02632, "low": 0.02594, "close": 0.02623, "volume": 1154541.3, "quote_volume": 30169.443062, "trades": 383, "taker_buy_volume": 497013.5, "taker_buy_quote": 13003.24187}, {"ts": 1773881280000, "open": 0.02622, "high": 0.02651, "low": 0.02594, "close": 0.02651, "volume": 1142976.3, "quote_volume": 30026.154608, "trades": 652, "taker_buy_volume": 586455.8, "taker_buy_quote": 15436.229818}, {"ts": 1773881340000, "open": 0.02644, "high": 0.02716, "low": 0.02642, "close": 0.02678, "volume": 1982038.0, "quote_volume": 53282.983086, "trades": 1237, "taker_buy_volume": 1067591.5, "taker_buy_quote": 28740.986351}, {"ts": 1773881400000, "open": 0.02669, "high": 0.02717, "low": 0.02653, "close": 0.02653, "volume": 1630475.3, "quote_volume": 43705.430911, "trades": 816, "taker_buy_volume": 757556.9, "taker_buy_quote": 20366.372132}, {"ts": 1773881460000, "open": 0.02659, "high": 0.02704, "low": 0.02644, "close": 0.02664, "volume": 1716052.0, "quote_volume": 45784.17023, "trades": 654, "taker_buy_volume": 987294.9, "taker_buy_quote": 26372.583434}, {"ts": 1773881520000, "open": 0.0267, "high": 0.02694, "low": 0.02664, "close": 0.02676, "volume": 785344.7, "quote_volume": 21039.760078, "trades": 240, "taker_buy_volume": 482839.3, "taker_buy_quote": 12940.150789}, {"ts": 1773881580000, "open": 0.02676, "high": 0.02683, "low": 0.02644, "close": 0.02644, "volume": 866354.5, "quote_volume": 23058.337684, "trades": 200, "taker_buy_volume": 355172.0, "taker_buy_quote": 9449.152821}, {"ts": 1773881640000, "open": 0.02643, "high": 0.02672, "low": 0.02632, "close": 0.02638, "volume": 448549.5, "quote_volume": 11898.909156, "trades": 247, "taker_buy_volume": 184564.1, "taker_buy_quote": 4901.005161}, {"ts": 1773881700000, "open": 0.02638, "high": 0.02675, "low": 0.02616, "close": 0.02648, "volume": 2129395.2, "quote_volume": 56402.630512, "trades": 810, "taker_buy_volume": 1294437.2, "taker_buy_quote": 34275.580007}, {"ts": 1773881760000, "open": 0.02648, "high": 0.02669, "low": 0.02612, "close": 0.02624, "volume": 522707.2, "quote_volume": 13767.008483, "trades": 271, "taker_buy_volume": 165783.6, "taker_buy_quote": 4370.282795}, {"ts": 1773881820000, "open": 0.02621, "high": 0.02626, "low": 0.02544, "close": 0.02546, "volume": 1249969.8, "quote_volume": 32297.998521, "trades": 576, "taker_buy_volume": 564507.7, "taker_buy_quote": 14624.194482}, {"ts": 1773881880000, "open": 0.02547, "high": 0.02589, "low": 0.02547, "close": 0.02589, "volume": 416336.9, "quote_volume": 10678.255061, "trades": 294, "taker_buy_volume": 293235.4, "taker_buy_quote": 7520.480221}, {"ts": 1773881940000, "open": 0.0259, "high": 0.02642, "low": 0.0259, "close": 0.0261, "volume": 1192637.1, "quote_volume": 31211.933042, "trades": 483, "taker_buy_volume": 763531.8, "taker_buy_quote": 19968.718282}, {"ts": 1773882000000, "open": 0.0261, "high": 0.02618, "low": 0.02562, "close": 0.02568, "volume": 601317.4, "quote_volume": 15535.434079, "trades": 314, "taker_buy_volume": 240772.9, "taker_buy_quote": 6211.894298}, {"ts": 1773882060000, "open": 0.02568, "high": 0.02578, "low": 0.02531, "close": 0.02551, "volume": 988594.9, "quote_volume": 25241.228008, "trades": 389, "taker_buy_volume": 485040.1, "taker_buy_quote": 12399.302462}, {"ts": 1773882120000, "open": 0.02554, "high": 0.02559, "low": 0.02512, "close": 0.02522, "volume": 283069.2, "quote_volume": 7192.086005, "trades": 245, "taker_buy_volume": 145027.6, "taker_buy_quote": 3687.89113}, {"ts": 1773882180000, "open": 0.02522, "high": 0.02538, "low": 0.02504, "close": 0.02537, "volume": 669114.0, "quote_volume": 16877.105457, "trades": 439, "taker_buy_volume": 389116.1, "taker_buy_quote": 9830.680872}, {"ts": 1773882240000, "open": 0.02538, "high": 0.02556, "low": 0.02538, "close": 0.02547, "volume": 107747.5, "quote_volume": 2745.386451, "trades": 88, "taker_buy_volume": 58999.8, "taker_buy_quote": 1504.577586}, {"ts": 1773882300000, "open": 0.0254, "high": 0.0254, "low": 0.02525, "close": 0.02529, "volume": 153055.8, "quote_volume": 3873.880231, "trades": 109, "taker_buy_volume": 73970.2, "taker_buy_quote": 1873.012482}, {"ts": 1773882360000, "open": 0.02528, "high": 0.02528, "low": 0.02507, "close": 0.02515, "volume": 219853.0, "quote_volume": 5539.49331, "trades": 161, "taker_buy_volume": 136337.2, "taker_buy_quote": 3435.803083}, {"ts": 1773882420000, "open": 0.02515, "high": 0.0258, "low": 0.02513, "close": 0.02552, "volume": 925055.7, "quote_volume": 23611.513235, "trades": 448, "taker_buy_volume": 615426.8, "taker_buy_quote": 15706.056783}, {"ts": 1773882480000, "open": 0.02553, "high": 0.02569, "low": 0.02531, "close": 0.02541, "volume": 333790.9, "quote_volume": 8494.16297, "trades": 158, "taker_buy_volume": 201726.1, "taker_buy_quote": 5133.629601}, {"ts": 1773882540000, "open": 0.02545, "high": 0.02551, "low": 0.02509, "close": 0.02525, "volume": 721545.5, "quote_volume": 18213.77223, "trades": 316, "taker_buy_volume": 229029.9, "taker_buy_quote": 5782.875414}, {"ts": 1773882600000, "open": 0.02523, "high": 0.02542, "low": 0.02516, "close": 0.02542, "volume": 135319.9, "quote_volume": 3425.740101, "trades": 80, "taker_buy_volume": 101226.0, "taker_buy_quote": 2563.61521}, {"ts": 1773882660000, "open": 0.02541, "high": 0.02553, "low": 0.02529, "close": 0.02544, "volume": 212089.4, "quote_volume": 5389.197784, "trades": 106, "taker_buy_volume": 115512.9, "taker_buy_quote": 2938.448027}, {"ts": 1773882720000, "open": 0.02545, "high": 0.02568, "low": 0.0253, "close": 0.02545, "volume": 711616.3, "quote_volume": 18124.359812, "trades": 226, "taker_buy_volume": 413449.1, "taker_buy_quote": 10527.910683}, {"ts": 1773882780000, "open": 0.0254, "high": 0.02569, "low": 0.0254, "close": 0.0256, "volume": 238565.1, "quote_volume": 6105.71729, "trades": 105, "taker_buy_volume": 135701.2, "taker_buy_quote": 3471.720999}, {"ts": 1773882840000, "open": 0.02559, "high": 0.02559, "low": 0.0253, "close": 0.02554, "volume": 633440.6, "quote_volume": 16100.325947, "trades": 199, "taker_buy_volume": 309882.9, "taker_buy_quote": 7863.253788}, {"ts": 1773882900000, "open": 0.02552, "high": 0.02569, "low": 0.02539, "close": 0.02563, "volume": 159130.0, "quote_volume": 4063.370876, "trades": 84, "taker_buy_volume": 73230.7, "taker_buy_quote": 1872.701184}, {"ts": 1773882960000, "open": 0.02563, "high": 0.02605, "low": 0.02562, "close": 0.026, "volume": 673328.5, "quote_volume": 17427.4623, "trades": 275, "taker_buy_volume": 384393.0, "taker_buy_quote": 9944.610737}, {"ts": 1773883020000, "open": 0.02598, "high": 0.02606, "low": 0.0258, "close": 0.02589, "volume": 840199.0, "quote_volume": 21806.344889, "trades": 199, "taker_buy_volume": 217793.4, "taker_buy_quote": 5650.984224}, {"ts": 1773883080000, "open": 0.02594, "high": 0.02603, "low": 0.02566, "close": 0.02578, "volume": 501502.9, "quote_volume": 12976.189968, "trades": 201, "taker_buy_volume": 218001.5, "taker_buy_quote": 5629.374952}, {"ts": 1773883140000, "open": 0.02583, "high": 0.02606, "low": 0.0258, "close": 0.02583, "volume": 500945.2, "quote_volume": 12982.956029, "trades": 194, "taker_buy_volume": 312240.3, "taker_buy_quote": 8097.723771}, {"ts": 1773883200000, "open": 0.02591, "high": 0.02658, "low": 0.02591, "close": 0.02635, "volume": 709997.3, "quote_volume": 18662.641891, "trades": 337, "taker_buy_volume": 386534.1, "taker_buy_quote": 10150.332491}, {"ts": 1773883260000, "open": 0.02635, "high": 0.027, "low": 0.02635, "close": 0.02676, "volume": 1167683.1, "quote_volume": 31177.60254, "trades": 578, "taker_buy_volume": 662689.5, "taker_buy_quote": 17697.139283}, {"ts": 1773883320000, "open": 0.02678, "high": 0.02685, "low": 0.02653, "close": 0.02668, "volume": 365588.9, "quote_volume": 9762.248211, "trades": 218, "taker_buy_volume": 192066.5, "taker_buy_quote": 5136.772394}, {"ts": 1773883380000, "open": 0.02669, "high": 0.02671, "low": 0.02636, "close": 0.02649, "volume": 379511.0, "quote_volume": 10038.229379, "trades": 205, "taker_buy_volume": 243614.5, "taker_buy_quote": 6435.973536}, {"ts": 1773883440000, "open": 0.02644, "high": 0.02655, "low": 0.02632, "close": 0.02634, "volume": 383655.4, "quote_volume": 10146.154242, "trades": 212, "taker_buy_volume": 160293.0, "taker_buy_quote": 4246.907164}, {"ts": 1773883500000, "open": 0.02633, "high": 0.02645, "low": 0.02619, "close": 0.02633, "volume": 363721.7, "quote_volume": 9568.139787, "trades": 165, "taker_buy_volume": 97309.1, "taker_buy_quote": 2562.663498}, {"ts": 1773883560000, "open": 0.02632, "high": 0.02654, "low": 0.02627, "close": 0.02631, "volume": 335995.7, "quote_volume": 8871.824378, "trades": 121, "taker_buy_volume": 215810.8, "taker_buy_quote": 5703.237758}, {"ts": 1773883620000, "open": 0.02635, "high": 0.02635, "low": 0.0259, "close": 0.02604, "volume": 684493.3, "quote_volume": 17869.227068, "trades": 238, "taker_buy_volume": 280021.2, "taker_buy_quote": 7295.214266}, {"ts": 1773883680000, "open": 0.026, "high": 0.0263, "low": 0.02595, "close": 0.02619, "volume": 336271.7, "quote_volume": 8783.308131, "trades": 174, "taker_buy_volume": 152972.7, "taker_buy_quote": 3998.513682}, {"ts": 1773883740000, "open": 0.0262, "high": 0.02639, "low": 0.0262, "close": 0.02627, "volume": 122885.3, "quote_volume": 3232.717805, "trades": 71, "taker_buy_volume": 53141.8, "taker_buy_quote": 1400.038389}, {"ts": 1773883800000, "open": 0.02626, "high": 0.0263, "low": 0.02614, "close": 0.02616, "volume": 69954.1, "quote_volume": 1834.687706, "trades": 57, "taker_buy_volume": 42695.4, "taker_buy_quote": 1119.479729}, {"ts": 1773883860000, "open": 0.02617, "high": 0.02625, "low": 0.02604, "close": 0.02617, "volume": 107454.9, "quote_volume": 2807.318134, "trades": 65, "taker_buy_volume": 58900.2, "taker_buy_quote": 1538.635886}, {"ts": 1773883920000, "open": 0.02616, "high": 0.02616, "low": 0.02593, "close": 0.02595, "volume": 317503.3, "quote_volume": 8268.685, "trades": 131, "taker_buy_volume": 125778.7, "taker_buy_quote": 3278.513533}, {"ts": 1773883980000, "open": 0.02595, "high": 0.02595, "low": 0.02571, "close": 0.02591, "volume": 734998.3, "quote_volume": 18977.879917, "trades": 160, "taker_buy_volume": 117474.0, "taker_buy_quote": 3035.056112}, {"ts": 1773884040000, "open": 0.02584, "high": 0.02587, "low": 0.02572, "close": 0.02584, "volume": 360233.2, "quote_volume": 9285.425016, "trades": 86, "taker_buy_volume": 286940.2, "taker_buy_quote": 7397.100384}, {"ts": 1773884100000, "open": 0.02588, "high": 0.02589, "low": 0.02566, "close": 0.02585, "volume": 112398.8, "quote_volume": 2895.319567, "trades": 80, "taker_buy_volume": 62585.6, "taker_buy_quote": 1612.139746}, {"ts": 1773884160000, "open": 0.02581, "high": 0.02586, "low": 0.02569, "close": 0.02569, "volume": 121874.1, "quote_volume": 3138.239461, "trades": 76, "taker_buy_volume": 25830.7, "taker_buy_quote": 665.673358}, {"ts": 1773884220000, "open": 0.02569, "high": 0.02569, "low": 0.0256, "close": 0.0256, "volume": 91980.2, "quote_volume": 2359.172977, "trades": 56, "taker_buy_volume": 22428.6, "taker_buy_quote": 575.061355}, {"ts": 1773884280000, "open": 0.02565, "high": 0.02567, "low": 0.02552, "close": 0.02562, "volume": 397372.1, "quote_volume": 10171.18915, "trades": 168, "taker_buy_volume": 199405.8, "taker_buy_quote": 5106.588805}, {"ts": 1773884340000, "open": 0.02562, "high": 0.02563, "low": 0.0254, "close": 0.02548, "volume": 257925.2, "quote_volume": 6585.827415, "trades": 116, "taker_buy_volume": 83068.6, "taker_buy_quote": 2118.418614}, {"ts": 1773884400000, "open": 0.02549, "high": 0.0256, "low": 0.02543, "close": 0.02551, "volume": 351485.3, "quote_volume": 8964.800731, "trades": 122, "taker_buy_volume": 178242.2, "taker_buy_quote": 4545.880619}, {"ts": 1773884460000, "open": 0.02545, "high": 0.02549, "low": 0.02539, "close": 0.02539, "volume": 192225.9, "quote_volume": 4891.339126, "trades": 43, "taker_buy_volume": 169181.5, "taker_buy_quote": 4305.404371}, {"ts": 1773884520000, "open": 0.02539, "high": 0.0254, "low": 0.02527, "close": 0.02528, "volume": 175952.0, "quote_volume": 4458.993576, "trades": 83, "taker_buy_volume": 95924.9, "taker_buy_quote": 2430.744113}, {"ts": 1773884580000, "open": 0.02528, "high": 0.02539, "low": 0.02513, "close": 0.02539, "volume": 359361.9, "quote_volume": 9074.124919, "trades": 153, "taker_buy_volume": 262922.2, "taker_buy_quote": 6645.360117}, {"ts": 1773884640000, "open": 0.02539, "high": 0.02549, "low": 0.02529, "close": 0.02549, "volume": 97631.4, "quote_volume": 2478.059997, "trades": 65, "taker_buy_volume": 68856.7, "taker_buy_quote": 1749.822694}, {"ts": 1773884700000, "open": 0.02544, "high": 0.02571, "low": 0.02542, "close": 0.02563, "volume": 343636.1, "quote_volume": 8787.157581, "trades": 137, "taker_buy_volume": 233543.4, "taker_buy_quote": 5968.61834}, {"ts": 1773884760000, "open": 0.02567, "high": 0.02568, "low": 0.0254, "close": 0.02554, "volume": 501452.9, "quote_volume": 12819.436557, "trades": 126, "taker_buy_volume": 123852.3, "taker_buy_quote": 3162.114454}, {"ts": 1773884820000, "open": 0.02559, "high": 0.02564, "low": 0.02527, "close": 0.02534, "volume": 351240.7, "quote_volume": 8945.72815, "trades": 105, "taker_buy_volume": 28240.5, "taker_buy_quote": 720.859516}, {"ts": 1773884880000, "open": 0.02529, "high": 0.02529, "low": 0.02522, "close": 0.02525, "volume": 79691.8, "quote_volume": 2012.150335, "trades": 53, "taker_buy_volume": 37606.3, "taker_buy_quote": 949.863433}, {"ts": 1773884940000, "open": 0.02523, "high": 0.02526, "low": 0.02517, "close": 0.02521, "volume": 115244.1, "quote_volume": 2903.84976, "trades": 57, "taker_buy_volume": 35031.1, "taker_buy_quote": 883.38552}, {"ts": 1773885000000, "open": 0.02521, "high": 0.02528, "low": 0.02518, "close": 0.02523, "volume": 55980.1, "quote_volume": 1411.641609, "trades": 47, "taker_buy_volume": 9724.8, "taker_buy_quote": 245.478314}, {"ts": 1773885060000, "open": 0.02519, "high": 0.02535, "low": 0.0251, "close": 0.02528, "volume": 350016.7, "quote_volume": 8812.89781, "trades": 136, "taker_buy_volume": 261443.7, "taker_buy_quote": 6582.356003}, {"ts": 1773885120000, "open": 0.02527, "high": 0.02533, "low": 0.02525, "close": 0.02529, "volume": 87775.1, "quote_volume": 2221.076939, "trades": 18, "taker_buy_volume": 5186.3, "taker_buy_quote": 131.186885}, {"ts": 1773885180000, "open": 0.02531, "high": 0.02531, "low": 0.02514, "close": 0.02516, "volume": 146923.2, "quote_volume": 3704.706676, "trades": 80, "taker_buy_volume": 53570.0, "taker_buy_quote": 1350.449194}, {"ts": 1773885240000, "open": 0.02518, "high": 0.02529, "low": 0.02514, "close": 0.0252, "volume": 234521.5, "quote_volume": 5913.879037, "trades": 159, "taker_buy_volume": 142502.9, "taker_buy_quote": 3594.507912}, {"ts": 1773885300000, "open": 0.02522, "high": 0.02527, "low": 0.02516, "close": 0.02519, "volume": 330957.4, "quote_volume": 8354.095931, "trades": 49, "taker_buy_volume": 24125.9, "taker_buy_quote": 609.11861}, {"ts": 1773885360000, "open": 0.02516, "high": 0.02522, "low": 0.0251, "close": 0.02514, "volume": 221509.0, "quote_volume": 5573.955078, "trades": 113, "taker_buy_volume": 133821.8, "taker_buy_quote": 3369.878477}, {"ts": 1773885420000, "open": 0.02516, "high": 0.02516, "low": 0.02468, "close": 0.02476, "volume": 1606624.2, "quote_volume": 39928.557195, "trades": 659, "taker_buy_volume": 621333.4, "taker_buy_quote": 15451.062282}, {"ts": 1773885480000, "open": 0.02478, "high": 0.02483, "low": 0.0247, "close": 0.02474, "volume": 251292.7, "quote_volume": 6221.347409, "trades": 98, "taker_buy_volume": 172145.9, "taker_buy_quote": 4263.15877}, {"ts": 1773885540000, "open": 0.02477, "high": 0.02492, "low": 0.02473, "close": 0.0249, "volume": 208952.8, "quote_volume": 5195.372797, "trades": 109, "taker_buy_volume": 176104.7, "taker_buy_quote": 4379.245826}, {"ts": 1773885600000, "open": 0.02491, "high": 0.02498, "low": 0.02476, "close": 0.02485, "volume": 217350.8, "quote_volume": 5410.002597, "trades": 174, "taker_buy_volume": 101363.8, "taker_buy_quote": 2525.755468}, {"ts": 1773885660000, "open": 0.02485, "high": 0.02506, "low": 0.02475, "close": 0.02506, "volume": 310429.3, "quote_volume": 7735.15616, "trades": 99, "taker_buy_volume": 222311.6, "taker_buy_quote": 5545.306841}, {"ts": 1773885720000, "open": 0.02507, "high": 0.02507, "low": 0.02473, "close": 0.02477, "volume": 63580.9, "quote_volume": 1581.856052, "trades": 65, "taker_buy_volume": 4575.1, "taker_buy_quote": 113.505769}, {"ts": 1773885780000, "open": 0.02475, "high": 0.02482, "low": 0.02453, "close": 0.02457, "volume": 342609.4, "quote_volume": 8438.075116, "trades": 124, "taker_buy_volume": 182986.4, "taker_buy_quote": 4504.15755}, {"ts": 1773885840000, "open": 0.02456, "high": 0.02474, "low": 0.02453, "close": 0.02471, "volume": 75927.7, "quote_volume": 1872.632286, "trades": 50, "taker_buy_volume": 19457.2, "taker_buy_quote": 480.258426}, {"ts": 1773885900000, "open": 0.02472, "high": 0.02489, "low": 0.02472, "close": 0.02487, "volume": 171824.2, "quote_volume": 4262.532343, "trades": 74, "taker_buy_volume": 88741.9, "taker_buy_quote": 2202.82015}, {"ts": 1773885960000, "open": 0.02488, "high": 0.02507, "low": 0.02488, "close": 0.02507, "volume": 64780.5, "quote_volume": 1619.2992, "trades": 54, "taker_buy_volume": 58205.4, "taker_buy_quote": 1455.047917}, {"ts": 1773886020000, "open": 0.02507, "high": 0.02523, "low": 0.02498, "close": 0.02522, "volume": 198558.7, "quote_volume": 4983.014923, "trades": 80, "taker_buy_volume": 181837.2, "taker_buy_quote": 4563.717608}, {"ts": 1773886080000, "open": 0.02523, "high": 0.02532, "low": 0.02517, "close": 0.02517, "volume": 277199.1, "quote_volume": 6994.16277, "trades": 89, "taker_buy_volume": 105925.7, "taker_buy_quote": 2674.902857}, {"ts": 1773886140000, "open": 0.02518, "high": 0.02529, "low": 0.02517, "close": 0.02522, "volume": 52948.0, "quote_volume": 1333.687063, "trades": 35, "taker_buy_volume": 32910.8, "taker_buy_quote": 828.920101}, {"ts": 1773886200000, "open": 0.02525, "high": 0.02525, "low": 0.02513, "close": 0.02517, "volume": 98619.5, "quote_volume": 2482.624881, "trades": 56, "taker_buy_volume": 14090.1, "taker_buy_quote": 354.768661}, {"ts": 1773886260000, "open": 0.02517, "high": 0.02523, "low": 0.02506, "close": 0.02508, "volume": 435925.7, "quote_volume": 10945.924152, "trades": 95, "taker_buy_volume": 67411.3, "taker_buy_quote": 1695.045737}, {"ts": 1773886320000, "open": 0.02507, "high": 0.02529, "low": 0.02507, "close": 0.02523, "volume": 144429.5, "quote_volume": 3638.842389, "trades": 76, "taker_buy_volume": 115310.9, "taker_buy_quote": 2905.419449}, {"ts": 1773886380000, "open": 0.02527, "high": 0.02541, "low": 0.02526, "close": 0.02541, "volume": 167311.2, "quote_volume": 4237.717327, "trades": 79, "taker_buy_volume": 120593.5, "taker_buy_quote": 3055.708155}, {"ts": 1773886440000, "open": 0.02542, "high": 0.02544, "low": 0.02526, "close": 0.02529, "volume": 143112.5, "quote_volume": 3627.945558, "trades": 64, "taker_buy_volume": 39596.0, "taker_buy_quote": 1004.08278}, {"ts": 1773886500000, "open": 0.02531, "high": 0.02538, "low": 0.02531, "close": 0.02534, "volume": 31232.1, "quote_volume": 791.838415, "trades": 26, "taker_buy_volume": 16570.1, "taker_buy_quote": 420.253803}, {"ts": 1773886560000, "open": 0.02535, "high": 0.02553, "low": 0.0253, "close": 0.0253, "volume": 533423.5, "quote_volume": 13557.437667, "trades": 122, "taker_buy_volume": 385352.7, "taker_buy_quote": 9797.79328}, {"ts": 1773886620000, "open": 0.0253, "high": 0.02539, "low": 0.02501, "close": 0.02514, "volume": 247911.0, "quote_volume": 6230.206353, "trades": 141, "taker_buy_volume": 71057.7, "taker_buy_quote": 1786.964788}, {"ts": 1773886680000, "open": 0.02516, "high": 0.02527, "low": 0.02503, "close": 0.02505, "volume": 71207.3, "quote_volume": 1790.471199, "trades": 62, "taker_buy_volume": 37590.5, "taker_buy_quote": 946.634779}, {"ts": 1773886740000, "open": 0.02508, "high": 0.02512, "low": 0.02501, "close": 0.02509, "volume": 272216.9, "quote_volume": 6823.324134, "trades": 95, "taker_buy_volume": 107845.9, "taker_buy_quote": 2704.548828}, {"ts": 1773886800000, "open": 0.0251, "high": 0.02513, "low": 0.02501, "close": 0.02507, "volume": 123002.1, "quote_volume": 3083.511997, "trades": 36, "taker_buy_volume": 98610.9, "taker_buy_quote": 2473.021097}, {"ts": 1773886860000, "open": 0.02504, "high": 0.02517, "low": 0.02501, "close": 0.02517, "volume": 267148.2, "quote_volume": 6696.77918, "trades": 96, "taker_buy_volume": 144395.9, "taker_buy_quote": 3622.42547}, {"ts": 1773886920000, "open": 0.02518, "high": 0.02519, "low": 0.02505, "close": 0.0251, "volume": 17060.0, "quote_volume": 428.839897, "trades": 23, "taker_buy_volume": 1507.2, "taker_buy_quote": 37.918316}, {"ts": 1773886980000, "open": 0.02511, "high": 0.02533, "low": 0.02511, "close": 0.02525, "volume": 304941.5, "quote_volume": 7701.976917, "trades": 86, "taker_buy_volume": 193406.5, "taker_buy_quote": 4880.746377}, {"ts": 1773887040000, "open": 0.02524, "high": 0.02542, "low": 0.02524, "close": 0.02532, "volume": 262541.4, "quote_volume": 6651.802491, "trades": 88, "taker_buy_volume": 208680.4, "taker_buy_quote": 5285.758658}, {"ts": 1773887100000, "open": 0.02531, "high": 0.02533, "low": 0.02522, "close": 0.02523, "volume": 149655.9, "quote_volume": 3780.763616, "trades": 69, "taker_buy_volume": 40793.8, "taker_buy_quote": 1031.035495}, {"ts": 1773887160000, "open": 0.02525, "high": 0.02527, "low": 0.02517, "close": 0.0252, "volume": 45256.3, "quote_volume": 1141.085625, "trades": 32, "taker_buy_volume": 13345.9, "taker_buy_quote": 336.584851}, {"ts": 1773887220000, "open": 0.02523, "high": 0.02523, "low": 0.02517, "close": 0.02517, "volume": 2467.3, "quote_volume": 62.13881, "trades": 6, "taker_buy_volume": 726.6, "taker_buy_quote": 18.318838}, {"ts": 1773887280000, "open": 0.02516, "high": 0.02525, "low": 0.02514, "close": 0.0252, "volume": 102504.1, "quote_volume": 2584.48707, "trades": 49, "taker_buy_volume": 86491.5, "taker_buy_quote": 2180.682122}, {"ts": 1773887340000, "open": 0.0252, "high": 0.02543, "low": 0.02517, "close": 0.02536, "volume": 331097.1, "quote_volume": 8381.876546, "trades": 151, "taker_buy_volume": 234521.5, "taker_buy_quote": 5930.391193}, {"ts": 1773887400000, "open": 0.02537, "high": 0.02573, "low": 0.02532, "close": 0.02573, "volume": 572756.9, "quote_volume": 14657.086052, "trades": 227, "taker_buy_volume": 354691.6, "taker_buy_quote": 9082.424183}, {"ts": 1773887460000, "open": 0.02574, "high": 0.02601, "low": 0.02568, "close": 0.02569, "volume": 664914.7, "quote_volume": 17163.571598, "trades": 305, "taker_buy_volume": 319688.7, "taker_buy_quote": 8253.277233}, {"ts": 1773887520000, "open": 0.02573, "high": 0.02577, "low": 0.02542, "close": 0.02547, "volume": 334110.0, "quote_volume": 8547.975215, "trades": 190, "taker_buy_volume": 136513.4, "taker_buy_quote": 3498.113483}, {"ts": 1773887580000, "open": 0.02547, "high": 0.02565, "low": 0.02541, "close": 0.02565, "volume": 56826.8, "quote_volume": 1452.444008, "trades": 41, "taker_buy_volume": 52369.7, "taker_buy_quote": 1338.721809}, {"ts": 1773887640000, "open": 0.0256, "high": 0.02575, "low": 0.02549, "close": 0.02565, "volume": 263183.4, "quote_volume": 6740.385275, "trades": 140, "taker_buy_volume": 130996.6, "taker_buy_quote": 3356.945163}, {"ts": 1773887700000, "open": 0.0257, "high": 0.02592, "low": 0.02564, "close": 0.02568, "volume": 523612.4, "quote_volume": 13507.516191, "trades": 228, "taker_buy_volume": 200832.8, "taker_buy_quote": 5186.186157}, {"ts": 1773887760000, "open": 0.0257, "high": 0.02579, "low": 0.02566, "close": 0.02576, "volume": 67231.9, "quote_volume": 1729.711277, "trades": 42, "taker_buy_volume": 59562.2, "taker_buy_quote": 1532.324372}, {"ts": 1773887820000, "open": 0.02574, "high": 0.02589, "low": 0.02569, "close": 0.02578, "volume": 243706.1, "quote_volume": 6279.622472, "trades": 87, "taker_buy_volume": 117210.0, "taker_buy_quote": 3023.985832}, {"ts": 1773887880000, "open": 0.02579, "high": 0.02582, "low": 0.02567, "close": 0.02582, "volume": 196994.4, "quote_volume": 5074.464581, "trades": 90, "taker_buy_volume": 107017.9, "taker_buy_quote": 2758.405524}, {"ts": 1773887940000, "open": 0.02583, "high": 0.02595, "low": 0.02581, "close": 0.02583, "volume": 134908.6, "quote_volume": 3490.612638, "trades": 75, "taker_buy_volume": 17364.7, "taker_buy_quote": 449.814147}, {"ts": 1773888000000, "open": 0.02582, "high": 0.02582, "low": 0.02574, "close": 0.02577, "volume": 122975.9, "quote_volume": 3170.241605, "trades": 42, "taker_buy_volume": 38837.8, "taker_buy_quote": 1000.693298}, {"ts": 1773888060000, "open": 0.02573, "high": 0.0258, "low": 0.02567, "close": 0.02579, "volume": 338088.8, "quote_volume": 8700.673103, "trades": 54, "taker_buy_volume": 308689.6, "taker_buy_quote": 7944.381899}, {"ts": 1773888120000, "open": 0.02579, "high": 0.0259, "low": 0.02575, "close": 0.0258, "volume": 278445.5, "quote_volume": 7186.659475, "trades": 104, "taker_buy_volume": 173475.1, "taker_buy_quote": 4481.306014}, {"ts": 1773888180000, "open": 0.02578, "high": 0.02583, "low": 0.02576, "close": 0.02581, "volume": 202213.7, "quote_volume": 5215.554108, "trades": 76, "taker_buy_volume": 91801.8, "taker_buy_quote": 2368.465056}, {"ts": 1773888240000, "open": 0.02581, "high": 0.02583, "low": 0.02569, "close": 0.02579, "volume": 493772.0, "quote_volume": 12723.709332, "trades": 196, "taker_buy_volume": 277279.3, "taker_buy_quote": 7147.630127}, {"ts": 1773888300000, "open": 0.0258, "high": 0.02596, "low": 0.02578, "close": 0.0259, "volume": 366527.3, "quote_volume": 9484.609868, "trades": 133, "taker_buy_volume": 264603.3, "taker_buy_quote": 6848.025837}, {"ts": 1773888360000, "open": 0.0259, "high": 0.0259, "low": 0.02553, "close": 0.02553, "volume": 336501.4, "quote_volume": 8673.551633, "trades": 148, "taker_buy_volume": 62256.8, "taker_buy_quote": 1604.077241}, {"ts": 1773888420000, "open": 0.02552, "high": 0.02555, "low": 0.0254, "close": 0.02546, "volume": 420920.4, "quote_volume": 10710.630673, "trades": 110, "taker_buy_volume": 313705.3, "taker_buy_quote": 7981.625424}, {"ts": 1773888480000, "open": 0.02547, "high": 0.02551, "low": 0.02533, "close": 0.02536, "volume": 130933.9, "quote_volume": 3332.868268, "trades": 87, "taker_buy_volume": 63254.7, "taker_buy_quote": 1611.422962}, {"ts": 1773888540000, "open": 0.02533, "high": 0.02533, "low": 0.02504, "close": 0.02504, "volume": 185479.3, "quote_volume": 4674.695906, "trades": 110, "taker_buy_volume": 8317.9, "taker_buy_quote": 209.766546}, {"ts": 1773888600000, "open": 0.02504, "high": 0.02504, "low": 0.0247, "close": 0.02484, "volume": 654703.8, "quote_volume": 16260.237187, "trades": 365, "taker_buy_volume": 238934.1, "taker_buy_quote": 5937.419815}, {"ts": 1773888660000, "open": 0.0249, "high": 0.025, "low": 0.02484, "close": 0.02484, "volume": 120902.2, "quote_volume": 3015.375319, "trades": 55, "taker_buy_volume": 67710.7, "taker_buy_quote": 1689.891639}, {"ts": 1773888720000, "open": 0.02484, "high": 0.0249, "low": 0.02482, "close": 0.0249, "volume": 77522.4, "quote_volume": 1926.733723, "trades": 43, "taker_buy_volume": 60214.7, "taker_buy_quote": 1496.601119}, {"ts": 1773888780000, "open": 0.02487, "high": 0.02487, "low": 0.02472, "close": 0.02485, "volume": 176117.3, "quote_volume": 4367.161151, "trades": 80, "taker_buy_volume": 59746.1, "taker_buy_quote": 1483.337178}, {"ts": 1773888840000, "open": 0.02487, "high": 0.02506, "low": 0.02487, "close": 0.025, "volume": 115130.6, "quote_volume": 2877.288789, "trades": 67, "taker_buy_volume": 71673.3, "taker_buy_quote": 1790.558375}, {"ts": 1773888900000, "open": 0.02499, "high": 0.02516, "low": 0.02499, "close": 0.02515, "volume": 136536.7, "quote_volume": 3427.04914, "trades": 48, "taker_buy_volume": 133096.9, "taker_buy_quote": 3340.787941}, {"ts": 1773888960000, "open": 0.02509, "high": 0.02509, "low": 0.02501, "close": 0.02506, "volume": 11509.5, "quote_volume": 288.125721, "trades": 17, "taker_buy_volume": 798.5, "taker_buy_quote": 20.019107}, {"ts": 1773889020000, "open": 0.02501, "high": 0.02508, "low": 0.02494, "close": 0.02494, "volume": 109687.2, "quote_volume": 2742.388506, "trades": 39, "taker_buy_volume": 34607.6, "taker_buy_quote": 867.126932}, {"ts": 1773889080000, "open": 0.02495, "high": 0.02495, "low": 0.02486, "close": 0.02486, "volume": 125007.6, "quote_volume": 3113.056443, "trades": 52, "taker_buy_volume": 21500.8, "taker_buy_quote": 536.28129}, {"ts": 1773889140000, "open": 0.0249, "high": 0.02492, "low": 0.02484, "close": 0.02484, "volume": 197471.9, "quote_volume": 4910.315471, "trades": 61, "taker_buy_volume": 21149.3, "taker_buy_quote": 526.612998}, {"ts": 1773889200000, "open": 0.02489, "high": 0.02502, "low": 0.02479, "close": 0.02485, "volume": 616368.1, "quote_volume": 15342.330473, "trades": 192, "taker_buy_volume": 316210.6, "taker_buy_quote": 7880.484055}, {"ts": 1773889260000, "open": 0.02484, "high": 0.02484, "low": 0.02458, "close": 0.02465, "volume": 421992.3, "quote_volume": 10440.963959, "trades": 138, "taker_buy_volume": 83214.4, "taker_buy_quote": 2051.880226}, {"ts": 1773889320000, "open": 0.02468, "high": 0.02469, "low": 0.02451, "close": 0.02462, "volume": 235885.8, "quote_volume": 5799.075261, "trades": 113, "taker_buy_volume": 107709.9, "taker_buy_quote": 2650.405687}, {"ts": 1773889380000, "open": 0.02464, "high": 0.02474, "low": 0.02456, "close": 0.02459, "volume": 74849.9, "quote_volume": 1844.230817, "trades": 54, "taker_buy_volume": 26717.8, "taker_buy_quote": 658.91104}, {"ts": 1773889440000, "open": 0.02461, "high": 0.02465, "low": 0.02456, "close": 0.02459, "volume": 317115.9, "quote_volume": 7795.763541, "trades": 63, "taker_buy_volume": 220163.7, "taker_buy_quote": 5412.492106}, {"ts": 1773889500000, "open": 0.02458, "high": 0.02464, "low": 0.02444, "close": 0.02463, "volume": 416279.3, "quote_volume": 10228.87617, "trades": 98, "taker_buy_volume": 229445.4, "taker_buy_quote": 5644.481553}, {"ts": 1773889560000, "open": 0.02465, "high": 0.02466, "low": 0.02441, "close": 0.02449, "volume": 88880.4, "quote_volume": 2178.766644, "trades": 78, "taker_buy_volume": 18875.8, "taker_buy_quote": 462.073169}, {"ts": 1773889620000, "open": 0.02448, "high": 0.02452, "low": 0.02421, "close": 0.02423, "volume": 394091.5, "quote_volume": 9574.82729, "trades": 205, "taker_buy_volume": 108527.3, "taker_buy_quote": 2640.251329}, {"ts": 1773889680000, "open": 0.02426, "high": 0.02429, "low": 0.02414, "close": 0.02415, "volume": 132947.0, "quote_volume": 3221.435837, "trades": 62, "taker_buy_volume": 37802.9, "taker_buy_quote": 916.995446}, {"ts": 1773889740000, "open": 0.02413, "high": 0.02419, "low": 0.02405, "close": 0.02405, "volume": 72106.3, "quote_volume": 1738.777595, "trades": 72, "taker_buy_volume": 19784.1, "taker_buy_quote": 477.75736}, {"ts": 1773889800000, "open": 0.02404, "high": 0.02404, "low": 0.02379, "close": 0.0239, "volume": 752389.4, "quote_volume": 17954.234298, "trades": 283, "taker_buy_volume": 186395.2, "taker_buy_quote": 4457.980011}, {"ts": 1773889860000, "open": 0.02392, "high": 0.02403, "low": 0.02391, "close": 0.02403, "volume": 249121.0, "quote_volume": 5974.471698, "trades": 85, "taker_buy_volume": 201224.6, "taker_buy_quote": 4826.499716}, {"ts": 1773889920000, "open": 0.02398, "high": 0.02407, "low": 0.02384, "close": 0.02398, "volume": 329790.3, "quote_volume": 7896.522899, "trades": 142, "taker_buy_volume": 180179.4, "taker_buy_quote": 4323.00754}, {"ts": 1773889980000, "open": 0.02396, "high": 0.024, "low": 0.0239, "close": 0.02397, "volume": 84467.6, "quote_volume": 2021.188345, "trades": 83, "taker_buy_volume": 41301.5, "taker_buy_quote": 988.788206}, {"ts": 1773890040000, "open": 0.02397, "high": 0.02397, "low": 0.02391, "close": 0.02394, "volume": 66196.3, "quote_volume": 1584.168077, "trades": 39, "taker_buy_volume": 12146.1, "taker_buy_quote": 290.696603}, {"ts": 1773890100000, "open": 0.02395, "high": 0.02408, "low": 0.02391, "close": 0.02397, "volume": 379306.2, "quote_volume": 9103.963952, "trades": 100, "taker_buy_volume": 268188.6, "taker_buy_quote": 6438.330472}, {"ts": 1773890160000, "open": 0.02396, "high": 0.02396, "low": 0.0238, "close": 0.02392, "volume": 285673.8, "quote_volume": 6815.815643, "trades": 131, "taker_buy_volume": 140139.3, "taker_buy_quote": 3340.986236}, {"ts": 1773890220000, "open": 0.02389, "high": 0.02391, "low": 0.02375, "close": 0.02378, "volume": 324475.5, "quote_volume": 7719.818697, "trades": 109, "taker_buy_volume": 57050.8, "taker_buy_quote": 1357.765351}, {"ts": 1773890280000, "open": 0.02377, "high": 0.02382, "low": 0.02355, "close": 0.02382, "volume": 448605.3, "quote_volume": 10622.626084, "trades": 195, "taker_buy_volume": 237201.2, "taker_buy_quote": 5613.727771}, {"ts": 1773890340000, "open": 0.02383, "high": 0.02395, "low": 0.02383, "close": 0.02395, "volume": 138529.9, "quote_volume": 3310.225752, "trades": 74, "taker_buy_volume": 68506.3, "taker_buy_quote": 1639.008123}, {"ts": 1773890400000, "open": 0.02395, "high": 0.02402, "low": 0.02395, "close": 0.02399, "volume": 77688.2, "quote_volume": 1863.306271, "trades": 37, "taker_buy_volume": 31538.9, "taker_buy_quote": 756.692197}, {"ts": 1773890460000, "open": 0.02399, "high": 0.02401, "low": 0.02389, "close": 0.02389, "volume": 237611.5, "quote_volume": 5689.005512, "trades": 50, "taker_buy_volume": 25030.7, "taker_buy_quote": 600.500432}, {"ts": 1773890520000, "open": 0.02388, "high": 0.0239, "low": 0.02381, "close": 0.02381, "volume": 68912.3, "quote_volume": 1644.674644, "trades": 46, "taker_buy_volume": 20354.4, "taker_buy_quote": 486.209666}, {"ts": 1773890580000, "open": 0.02383, "high": 0.02403, "low": 0.02381, "close": 0.02399, "volume": 598911.5, "quote_volume": 14355.719457, "trades": 119, "taker_buy_volume": 257115.3, "taker_buy_quote": 6163.000541}, {"ts": 1773890640000, "open": 0.02396, "high": 0.02406, "low": 0.02396, "close": 0.02404, "volume": 24642.2, "quote_volume": 591.640042, "trades": 26, "taker_buy_volume": 8141.6, "taker_buy_quote": 195.721537}, {"ts": 1773890700000, "open": 0.02404, "high": 0.02411, "low": 0.02399, "close": 0.02408, "volume": 97625.3, "quote_volume": 2346.953342, "trades": 40, "taker_buy_volume": 27086.2, "taker_buy_quote": 651.560117}, {"ts": 1773890760000, "open": 0.02407, "high": 0.02426, "low": 0.02407, "close": 0.02415, "volume": 270722.5, "quote_volume": 6547.243405, "trades": 106, "taker_buy_volume": 220537.4, "taker_buy_quote": 5334.798835}, {"ts": 1773890820000, "open": 0.02414, "high": 0.02414, "low": 0.02406, "close": 0.02412, "volume": 280057.1, "quote_volume": 6746.900218, "trades": 48, "taker_buy_volume": 8265.9, "taker_buy_quote": 199.102323}, {"ts": 1773890880000, "open": 0.02409, "high": 0.02426, "low": 0.02403, "close": 0.02426, "volume": 60870.0, "quote_volume": 1466.37587, "trades": 49, "taker_buy_volume": 21269.6, "taker_buy_quote": 513.431245}, {"ts": 1773890940000, "open": 0.02422, "high": 0.02429, "low": 0.02418, "close": 0.02429, "volume": 26753.5, "quote_volume": 648.879473, "trades": 23, "taker_buy_volume": 23947.9, "taker_buy_quote": 580.968895}, {"ts": 1773891000000, "open": 0.02428, "high": 0.02434, "low": 0.02412, "close": 0.0242, "volume": 860779.9, "quote_volume": 20861.45491, "trades": 159, "taker_buy_volume": 256110.9, "taker_buy_quote": 6213.964799}, {"ts": 1773891060000, "open": 0.02421, "high": 0.02422, "low": 0.02414, "close": 0.0242, "volume": 86190.4, "quote_volume": 2083.917622, "trades": 36, "taker_buy_volume": 35468.5, "taker_buy_quote": 857.402819}, {"ts": 1773891120000, "open": 0.02421, "high": 0.02445, "low": 0.02421, "close": 0.02445, "volume": 132329.4, "quote_volume": 3223.985434, "trades": 88, "taker_buy_volume": 121322.4, "taker_buy_quote": 2955.509796}, {"ts": 1773891180000, "open": 0.02446, "high": 0.02454, "low": 0.02442, "close": 0.0245, "volume": 398329.6, "quote_volume": 9747.980768, "trades": 76, "taker_buy_volume": 132886.6, "taker_buy_quote": 3256.550101}, {"ts": 1773891240000, "open": 0.02448, "high": 0.02454, "low": 0.02447, "close": 0.02451, "volume": 305959.7, "quote_volume": 7494.60964, "trades": 48, "taker_buy_volume": 52558.8, "taker_buy_quote": 1288.47354}, {"ts": 1773891300000, "open": 0.02453, "high": 0.0248, "low": 0.02451, "close": 0.02462, "volume": 905740.2, "quote_volume": 22333.210483, "trades": 222, "taker_buy_volume": 340463.7, "taker_buy_quote": 8379.086088}, {"ts": 1773891360000, "open": 0.02461, "high": 0.02461, "low": 0.02426, "close": 0.02426, "volume": 271651.3, "quote_volume": 6630.551726, "trades": 101, "taker_buy_volume": 8691.9, "taker_buy_quote": 211.9165}, {"ts": 1773891420000, "open": 0.02426, "high": 0.02443, "low": 0.0242, "close": 0.02443, "volume": 52323.0, "quote_volume": 1271.312768, "trades": 54, "taker_buy_volume": 31916.7, "taker_buy_quote": 776.986742}, {"ts": 1773891480000, "open": 0.02444, "high": 0.02455, "low": 0.02444, "close": 0.02453, "volume": 31808.6, "quote_volume": 779.956991, "trades": 20, "taker_buy_volume": 22847.6, "taker_buy_quote": 560.484609}, {"ts": 1773891540000, "open": 0.02455, "high": 0.02464, "low": 0.02453, "close": 0.02464, "volume": 46684.4, "quote_volume": 1146.930591, "trades": 28, "taker_buy_volume": 42855.5, "taker_buy_quote": 1052.961239}, {"ts": 1773891600000, "open": 0.02466, "high": 0.02479, "low": 0.02449, "close": 0.02453, "volume": 519216.4, "quote_volume": 12772.091604, "trades": 122, "taker_buy_volume": 142283.1, "taker_buy_quote": 3492.134362}, {"ts": 1773891660000, "open": 0.02454, "high": 0.02454, "low": 0.02437, "close": 0.02438, "volume": 157854.2, "quote_volume": 3855.754559, "trades": 74, "taker_buy_volume": 10649.7, "taker_buy_quote": 260.677964}, {"ts": 1773891720000, "open": 0.0244, "high": 0.02443, "low": 0.0243, "close": 0.02431, "volume": 190379.7, "quote_volume": 4635.414363, "trades": 62, "taker_buy_volume": 2756.8, "taker_buy_quote": 67.273167}, {"ts": 1773891780000, "open": 0.02434, "high": 0.02443, "low": 0.02434, "close": 0.02439, "volume": 29623.5, "quote_volume": 722.404125, "trades": 25, "taker_buy_volume": 25632.3, "taker_buy_quote": 625.048756}, {"ts": 1773891840000, "open": 0.02442, "high": 0.02445, "low": 0.0244, "close": 0.02445, "volume": 24516.9, "quote_volume": 598.767825, "trades": 17, "taker_buy_volume": 16326.9, "taker_buy_quote": 398.925952}, {"ts": 1773891900000, "open": 0.02442, "high": 0.02452, "low": 0.0244, "close": 0.02444, "volume": 71863.3, "quote_volume": 1758.999437, "trades": 45, "taker_buy_volume": 62054.8, "taker_buy_quote": 1518.903699}, {"ts": 1773891960000, "open": 0.02442, "high": 0.02442, "low": 0.02431, "close": 0.02434, "volume": 90038.1, "quote_volume": 2193.027307, "trades": 36, "taker_buy_volume": 57444.6, "taker_buy_quote": 1397.923897}, {"ts": 1773892020000, "open": 0.02435, "high": 0.02444, "low": 0.02435, "close": 0.02439, "volume": 20395.4, "quote_volume": 497.818458, "trades": 19, "taker_buy_volume": 17772.3, "taker_buy_quote": 433.858459}, {"ts": 1773892080000, "open": 0.02438, "high": 0.02439, "low": 0.02431, "close": 0.02431, "volume": 17068.9, "quote_volume": 415.611743, "trades": 18, "taker_buy_volume": 451.2, "taker_buy_quote": 11.002512}, {"ts": 1773892140000, "open": 0.02434, "high": 0.02437, "low": 0.02428, "close": 0.02429, "volume": 122692.3, "quote_volume": 2983.212007, "trades": 33, "taker_buy_volume": 38555.7, "taker_buy_quote": 938.743694}, {"ts": 1773892200000, "open": 0.02432, "high": 0.02432, "low": 0.02424, "close": 0.02427, "volume": 96082.3, "quote_volume": 2331.415525, "trades": 34, "taker_buy_volume": 46354.8, "taker_buy_quote": 1124.587819}, {"ts": 1773892260000, "open": 0.02429, "high": 0.02431, "low": 0.02424, "close": 0.02425, "volume": 33260.3, "quote_volume": 807.040687, "trades": 23, "taker_buy_volume": 16836.7, "taker_buy_quote": 408.754788}, {"ts": 1773892320000, "open": 0.02428, "high": 0.02436, "low": 0.02428, "close": 0.02435, "volume": 11745.4, "quote_volume": 285.885962, "trades": 16, "taker_buy_volume": 9454.3, "taker_buy_quote": 230.116304}, {"ts": 1773892380000, "open": 0.02433, "high": 0.02433, "low": 0.02428, "close": 0.02428, "volume": 20067.9, "quote_volume": 487.505202, "trades": 18, "taker_buy_volume": 11398.0, "taker_buy_quote": 276.929213}, {"ts": 1773892440000, "open": 0.0243, "high": 0.02437, "low": 0.0243, "close": 0.02437, "volume": 111558.4, "quote_volume": 2714.171602, "trades": 35, "taker_buy_volume": 30898.9, "taker_buy_quote": 751.819306}, {"ts": 1773892500000, "open": 0.02437, "high": 0.0244, "low": 0.02433, "close": 0.02436, "volume": 82619.1, "quote_volume": 2013.207578, "trades": 32, "taker_buy_volume": 37651.9, "taker_buy_quote": 917.208599}, {"ts": 1773892560000, "open": 0.02437, "high": 0.02479, "low": 0.02437, "close": 0.02479, "volume": 379462.3, "quote_volume": 9335.415192, "trades": 140, "taker_buy_volume": 312928.9, "taker_buy_quote": 7702.332321}, {"ts": 1773892620000, "open": 0.0248, "high": 0.02502, "low": 0.0248, "close": 0.02502, "volume": 413046.3, "quote_volume": 10307.437659, "trades": 103, "taker_buy_volume": 336744.0, "taker_buy_quote": 8405.607753}, {"ts": 1773892680000, "open": 0.02502, "high": 0.02525, "low": 0.02502, "close": 0.0252, "volume": 427254.8, "quote_volume": 10743.789191, "trades": 205, "taker_buy_volume": 200316.9, "taker_buy_quote": 5030.42416}, {"ts": 1773892740000, "open": 0.0252, "high": 0.0253, "low": 0.02515, "close": 0.0253, "volume": 433636.0, "quote_volume": 10938.444057, "trades": 213, "taker_buy_volume": 319030.7, "taker_buy_quote": 8050.030321}, {"ts": 1773892800000, "open": 0.02528, "high": 0.02564, "low": 0.02511, "close": 0.02533, "volume": 1274518.0, "quote_volume": 32346.430688, "trades": 504, "taker_buy_volume": 837086.7, "taker_buy_quote": 21234.562424}, {"ts": 1773892860000, "open": 0.02532, "high": 0.02544, "low": 0.02512, "close": 0.0252, "volume": 610392.9, "quote_volume": 15410.483873, "trades": 326, "taker_buy_volume": 264784.3, "taker_buy_quote": 6690.216875}, {"ts": 1773892920000, "open": 0.02514, "high": 0.02533, "low": 0.02504, "close": 0.02517, "volume": 263939.0, "quote_volume": 6643.773801, "trades": 148, "taker_buy_volume": 116774.5, "taker_buy_quote": 2943.24348}, {"ts": 1773892980000, "open": 0.02517, "high": 0.02532, "low": 0.02517, "close": 0.02525, "volume": 70407.9, "quote_volume": 1778.798499, "trades": 58, "taker_buy_volume": 29553.0, "taker_buy_quote": 746.727503}, {"ts": 1773893040000, "open": 0.02532, "high": 0.0257, "low": 0.02531, "close": 0.02558, "volume": 264002.8, "quote_volume": 6754.956962, "trades": 134, "taker_buy_volume": 160414.7, "taker_buy_quote": 4105.261141}, {"ts": 1773893100000, "open": 0.02561, "high": 0.02583, "low": 0.02556, "close": 0.02573, "volume": 655228.6, "quote_volume": 16834.624297, "trades": 146, "taker_buy_volume": 521729.9, "taker_buy_quote": 13402.360226}, {"ts": 1773893160000, "open": 0.02572, "high": 0.02572, "low": 0.02473, "close": 0.02473, "volume": 1308061.2, "quote_volume": 32887.596364, "trades": 453, "taker_buy_volume": 460344.6, "taker_buy_quote": 11582.475946}, {"ts": 1773893220000, "open": 0.02479, "high": 0.02522, "low": 0.0247, "close": 0.02522, "volume": 1057483.1, "quote_volume": 26425.223344, "trades": 430, "taker_buy_volume": 667056.9, "taker_buy_quote": 16684.499038}, {"ts": 1773893280000, "open": 0.02518, "high": 0.02531, "low": 0.02511, "close": 0.02511, "volume": 136844.8, "quote_volume": 3448.189001, "trades": 96, "taker_buy_volume": 65785.8, "taker_buy_quote": 1660.057268}, {"ts": 1773893340000, "open": 0.02513, "high": 0.02513, "low": 0.02485, "close": 0.02499, "volume": 439119.2, "quote_volume": 10994.686436, "trades": 150, "taker_buy_volume": 101861.7, "taker_buy_quote": 2542.885765}, {"ts": 1773893400000, "open": 0.02499, "high": 0.02504, "low": 0.0248, "close": 0.02482, "volume": 183360.7, "quote_volume": 4561.99196, "trades": 84, "taker_buy_volume": 144433.7, "taker_buy_quote": 3592.821542}, {"ts": 1773893460000, "open": 0.02487, "high": 0.02492, "low": 0.02482, "close": 0.02491, "volume": 52327.7, "quote_volume": 1301.838941, "trades": 34, "taker_buy_volume": 50927.0, "taker_buy_quote": 1267.061546}, {"ts": 1773893520000, "open": 0.02492, "high": 0.025, "low": 0.02467, "close": 0.02467, "volume": 228475.7, "quote_volume": 5690.618206, "trades": 96, "taker_buy_volume": 50405.0, "taker_buy_quote": 1255.623467}, {"ts": 1773893580000, "open": 0.02471, "high": 0.02471, "low": 0.02457, "close": 0.02457, "volume": 214080.8, "quote_volume": 5273.120115, "trades": 55, "taker_buy_volume": 153705.3, "taker_buy_quote": 3784.850964}, {"ts": 1773893640000, "open": 0.0246, "high": 0.02466, "low": 0.0245, "close": 0.0245, "volume": 32175.3, "quote_volume": 790.230994, "trades": 39, "taker_buy_volume": 15075.5, "taker_buy_quote": 370.40866}, {"ts": 1773893700000, "open": 0.02455, "high": 0.02466, "low": 0.02451, "close": 0.02451, "volume": 135064.5, "quote_volume": 3321.967926, "trades": 58, "taker_buy_volume": 102431.2, "taker_buy_quote": 2520.310978}, {"ts": 1773893760000, "open": 0.0245, "high": 0.0247, "low": 0.02446, "close": 0.02466, "volume": 439454.3, "quote_volume": 10787.008312, "trades": 87, "taker_buy_volume": 315295.6, "taker_buy_quote": 7738.01249}, {"ts": 1773893820000, "open": 0.02462, "high": 0.02478, "low": 0.02462, "close": 0.02475, "volume": 154087.8, "quote_volume": 3808.166521, "trades": 53, "taker_buy_volume": 124256.1, "taker_buy_quote": 3070.431074}, {"ts": 1773893880000, "open": 0.02475, "high": 0.02493, "low": 0.0247, "close": 0.02489, "volume": 312023.9, "quote_volume": 7740.30416, "trades": 103, "taker_buy_volume": 255592.8, "taker_buy_quote": 6338.68946}, {"ts": 1773893940000, "open": 0.0249, "high": 0.02512, "low": 0.0249, "close": 0.02505, "volume": 557558.0, "quote_volume": 13953.499398, "trades": 159, "taker_buy_volume": 201816.5, "taker_buy_quote": 5052.139025}, {"ts": 1773894000000, "open": 0.02501, "high": 0.02517, "low": 0.025, "close": 0.02506, "volume": 189943.3, "quote_volume": 4766.545421, "trades": 75, "taker_buy_volume": 106410.3, "taker_buy_quote": 2672.591902}, {"ts": 1773894060000, "open": 0.02507, "high": 0.0251, "low": 0.02491, "close": 0.02499, "volume": 294063.0, "quote_volume": 7347.095995, "trades": 101, "taker_buy_volume": 151533.8, "taker_buy_quote": 3788.946506}, {"ts": 1773894120000, "open": 0.02496, "high": 0.02502, "low": 0.02485, "close": 0.02485, "volume": 234894.1, "quote_volume": 5853.763178, "trades": 85, "taker_buy_volume": 61221.2, "taker_buy_quote": 1528.558536}, {"ts": 1773894180000, "open": 0.02493, "high": 0.02504, "low": 0.02487, "close": 0.02504, "volume": 96715.2, "quote_volume": 2411.83233, "trades": 58, "taker_buy_volume": 67761.8, "taker_buy_quote": 1690.214088}, {"ts": 1773894240000, "open": 0.02505, "high": 0.02508, "low": 0.02497, "close": 0.02498, "volume": 119379.2, "quote_volume": 2986.730753, "trades": 38, "taker_buy_volume": 68814.2, "taker_buy_quote": 1722.018259}, {"ts": 1773894300000, "open": 0.02502, "high": 0.02506, "low": 0.02488, "close": 0.02489, "volume": 297117.2, "quote_volume": 7419.988538, "trades": 93, "taker_buy_volume": 123059.4, "taker_buy_quote": 3074.412628}, {"ts": 1773894360000, "open": 0.02488, "high": 0.0251, "low": 0.02488, "close": 0.02508, "volume": 249828.3, "quote_volume": 6254.28816, "trades": 65, "taker_buy_volume": 111890.3, "taker_buy_quote": 2797.777387}, {"ts": 1773894420000, "open": 0.02511, "high": 0.02514, "low": 0.02508, "close": 0.02509, "volume": 34358.7, "quote_volume": 862.506688, "trades": 21, "taker_buy_volume": 5353.8, "taker_buy_quote": 134.362164}, {"ts": 1773894480000, "open": 0.02511, "high": 0.02519, "low": 0.02511, "close": 0.02512, "volume": 114313.8, "quote_volume": 2875.00716, "trades": 45, "taker_buy_volume": 93082.5, "taker_buy_quote": 2341.554961}, {"ts": 1773894540000, "open": 0.02513, "high": 0.02523, "low": 0.02512, "close": 0.02517, "volume": 249962.6, "quote_volume": 6291.249026, "trades": 105, "taker_buy_volume": 140073.5, "taker_buy_quote": 3526.585835}, {"ts": 1773894600000, "open": 0.02515, "high": 0.02515, "low": 0.02486, "close": 0.02498, "volume": 238387.0, "quote_volume": 5951.269796, "trades": 122, "taker_buy_volume": 55661.8, "taker_buy_quote": 1389.26605}, {"ts": 1773894660000, "open": 0.02497, "high": 0.02497, "low": 0.02472, "close": 0.02472, "volume": 201871.2, "quote_volume": 5006.813081, "trades": 125, "taker_buy_volume": 39993.2, "taker_buy_quote": 992.947494}, {"ts": 1773894720000, "open": 0.02474, "high": 0.02482, "low": 0.02471, "close": 0.02474, "volume": 93941.8, "quote_volume": 2325.237713, "trades": 33, "taker_buy_volume": 85260.6, "taker_buy_quote": 2110.573585}, {"ts": 1773894780000, "open": 0.02475, "high": 0.02482, "low": 0.02472, "close": 0.02472, "volume": 34280.5, "quote_volume": 848.672937, "trades": 26, "taker_buy_volume": 25302.1, "taker_buy_quote": 626.487322}, {"ts": 1773894840000, "open": 0.02474, "high": 0.0248, "low": 0.02471, "close": 0.02478, "volume": 31834.1, "quote_volume": 788.279961, "trades": 36, "taker_buy_volume": 23102.3, "taker_buy_quote": 572.216188}, {"ts": 1773894900000, "open": 0.02476, "high": 0.02493, "low": 0.02475, "close": 0.02492, "volume": 202943.7, "quote_volume": 5041.977022, "trades": 96, "taker_buy_volume": 185798.3, "taker_buy_quote": 4616.064058}, {"ts": 1773894960000, "open": 0.02488, "high": 0.02491, "low": 0.02482, "close": 0.02491, "volume": 91148.5, "quote_volume": 2265.902125, "trades": 52, "taker_buy_volume": 19443.4, "taker_buy_quote": 483.59019}, {"ts": 1773895020000, "open": 0.02486, "high": 0.02488, "low": 0.02481, "close": 0.02481, "volume": 48042.2, "quote_volume": 1193.236176, "trades": 38, "taker_buy_volume": 5453.2, "taker_buy_quote": 135.520032}, {"ts": 1773895080000, "open": 0.0248, "high": 0.0248, "low": 0.0246, "close": 0.02462, "volume": 169344.1, "quote_volume": 4180.002277, "trades": 85, "taker_buy_volume": 40360.3, "taker_buy_quote": 995.711901}, {"ts": 1773895140000, "open": 0.02459, "high": 0.02465, "low": 0.02459, "close": 0.02462, "volume": 88232.3, "quote_volume": 2171.227728, "trades": 18, "taker_buy_volume": 70529.5, "taker_buy_quote": 1735.527652}, {"ts": 1773895200000, "open": 0.02466, "high": 0.02474, "low": 0.02466, "close": 0.02471, "volume": 38148.9, "quote_volume": 942.717489, "trades": 25, "taker_buy_volume": 32135.8, "taker_buy_quote": 794.205765}, {"ts": 1773895260000, "open": 0.02469, "high": 0.02469, "low": 0.02443, "close": 0.02452, "volume": 540629.1, "quote_volume": 13266.359506, "trades": 91, "taker_buy_volume": 56951.3, "taker_buy_quote": 1395.37816}, {"ts": 1773895320000, "open": 0.02453, "high": 0.02459, "low": 0.02449, "close": 0.02459, "volume": 79582.5, "quote_volume": 1951.646075, "trades": 36, "taker_buy_volume": 7101.4, "taker_buy_quote": 174.482606}, {"ts": 1773895380000, "open": 0.0246, "high": 0.02465, "low": 0.02453, "close": 0.02453, "volume": 212295.7, "quote_volume": 5226.647242, "trades": 29, "taker_buy_volume": 2129.5, "taker_buy_quote": 52.379742}, {"ts": 1773895440000, "open": 0.02456, "high": 0.02458, "low": 0.02451, "close": 0.02458, "volume": 80388.1, "quote_volume": 1973.359317, "trades": 21, "taker_buy_volume": 8758.9, "taker_buy_quote": 215.059035}, {"ts": 1773895500000, "open": 0.02454, "high": 0.02455, "low": 0.02449, "close": 0.02449, "volume": 69864.6, "quote_volume": 1712.626403, "trades": 26, "taker_buy_volume": 295.8, "taker_buy_quote": 7.26189}, {"ts": 1773895560000, "open": 0.02452, "high": 0.02459, "low": 0.02452, "close": 0.02456, "volume": 91327.1, "quote_volume": 2241.188087, "trades": 30, "taker_buy_volume": 13452.3, "taker_buy_quote": 330.550564}, {"ts": 1773895620000, "open": 0.02455, "high": 0.0246, "low": 0.0245, "close": 0.02452, "volume": 29651.2, "quote_volume": 727.15594, "trades": 20, "taker_buy_volume": 9924.4, "taker_buy_quote": 243.571859}, {"ts": 1773895680000, "open": 0.02454, "high": 0.02461, "low": 0.02447, "close": 0.02447, "volume": 166021.5, "quote_volume": 4076.098847, "trades": 58, "taker_buy_volume": 40538.1, "taker_buy_quote": 995.851104}, {"ts": 1773895740000, "open": 0.02446, "high": 0.02448, "low": 0.02433, "close": 0.02436, "volume": 174502.2, "quote_volume": 4256.510153, "trades": 75, "taker_buy_volume": 55133.0, "taker_buy_quote": 1344.488101}, {"ts": 1773895800000, "open": 0.02438, "high": 0.02438, "low": 0.02423, "close": 0.02425, "volume": 90936.1, "quote_volume": 2208.854081, "trades": 69, "taker_buy_volume": 35029.0, "taker_buy_quote": 850.487546}, {"ts": 1773895860000, "open": 0.02427, "high": 0.02431, "low": 0.02421, "close": 0.02423, "volume": 140281.7, "quote_volume": 3402.722603, "trades": 67, "taker_buy_volume": 36393.4, "taker_buy_quote": 883.223936}, {"ts": 1773895920000, "open": 0.02424, "high": 0.02427, "low": 0.02421, "close": 0.02425, "volume": 90016.7, "quote_volume": 2181.235577, "trades": 34, "taker_buy_volume": 16117.9, "taker_buy_quote": 390.883117}, {"ts": 1773895980000, "open": 0.02427, "high": 0.02427, "low": 0.02422, "close": 0.02424, "volume": 92116.3, "quote_volume": 2233.37076, "trades": 27, "taker_buy_volume": 67895.9, "taker_buy_quote": 1646.174946}, {"ts": 1773896040000, "open": 0.02424, "high": 0.02427, "low": 0.0242, "close": 0.0242, "volume": 36619.0, "quote_volume": 887.457687, "trades": 13, "taker_buy_volume": 30349.6, "taker_buy_quote": 735.694453}, {"ts": 1773896100000, "open": 0.0242, "high": 0.0242, "low": 0.02413, "close": 0.02414, "volume": 26393.6, "quote_volume": 637.763327, "trades": 31, "taker_buy_volume": 8546.3, "taker_buy_quote": 206.328164}, {"ts": 1773896160000, "open": 0.02414, "high": 0.02431, "low": 0.02412, "close": 0.02429, "volume": 112863.1, "quote_volume": 2735.58715, "trades": 71, "taker_buy_volume": 90333.4, "taker_buy_quote": 2190.64715}, {"ts": 1773896220000, "open": 0.02431, "high": 0.02438, "low": 0.02426, "close": 0.02433, "volume": 158939.9, "quote_volume": 3865.229578, "trades": 73, "taker_buy_volume": 82320.8, "taker_buy_quote": 2003.060517}, {"ts": 1773896280000, "open": 0.02428, "high": 0.02439, "low": 0.02426, "close": 0.02439, "volume": 83916.3, "quote_volume": 2042.988113, "trades": 44, "taker_buy_volume": 70312.4, "taker_buy_quote": 1711.838448}, {"ts": 1773896340000, "open": 0.02434, "high": 0.02434, "low": 0.02429, "close": 0.02433, "volume": 32810.6, "quote_volume": 797.954601, "trades": 33, "taker_buy_volume": 11631.7, "taker_buy_quote": 282.95229}, {"ts": 1773896400000, "open": 0.02434, "high": 0.02439, "low": 0.02427, "close": 0.02435, "volume": 89616.0, "quote_volume": 2179.511576, "trades": 65, "taker_buy_volume": 48363.6, "taker_buy_quote": 1175.989629}, {"ts": 1773896460000, "open": 0.02432, "high": 0.02438, "low": 0.02429, "close": 0.02438, "volume": 153003.6, "quote_volume": 3724.464246, "trades": 36, "taker_buy_volume": 139126.8, "taker_buy_quote": 3387.05179}, {"ts": 1773896520000, "open": 0.02438, "high": 0.02454, "low": 0.02438, "close": 0.02448, "volume": 109727.3, "quote_volume": 2686.262331, "trades": 70, "taker_buy_volume": 83102.7, "taker_buy_quote": 2034.224241}, {"ts": 1773896580000, "open": 0.02447, "high": 0.02469, "low": 0.02444, "close": 0.02469, "volume": 158756.7, "quote_volume": 3894.624534, "trades": 87, "taker_buy_volume": 142289.9, "taker_buy_quote": 3491.3661}, {"ts": 1773896640000, "open": 0.02465, "high": 0.02486, "low": 0.02465, "close": 0.02481, "volume": 453615.8, "quote_volume": 11249.680627, "trades": 117, "taker_buy_volume": 137684.6, "taker_buy_quote": 3409.63335}, {"ts": 1773896700000, "open": 0.02477, "high": 0.02478, "low": 0.0246, "close": 0.0246, "volume": 61959.3, "quote_volume": 1527.299953, "trades": 58, "taker_buy_volume": 29748.3, "taker_buy_quote": 733.07457}, {"ts": 1773896760000, "open": 0.02459, "high": 0.02463, "low": 0.02455, "close": 0.02461, "volume": 22281.3, "quote_volume": 547.78122, "trades": 21, "taker_buy_volume": 11120.8, "taker_buy_quote": 273.512142}, {"ts": 1773896820000, "open": 0.0246, "high": 0.02467, "low": 0.02454, "close": 0.02467, "volume": 56750.1, "quote_volume": 1396.760409, "trades": 41, "taker_buy_volume": 13853.0, "taker_buy_quote": 341.285365}, {"ts": 1773896880000, "open": 0.02463, "high": 0.02471, "low": 0.02455, "close": 0.02455, "volume": 47866.1, "quote_volume": 1177.772513, "trades": 40, "taker_buy_volume": 9367.4, "taker_buy_quote": 231.173357}, {"ts": 1773896940000, "open": 0.02456, "high": 0.02457, "low": 0.02447, "close": 0.02451, "volume": 79598.3, "quote_volume": 1951.333649, "trades": 43, "taker_buy_volume": 16178.4, "taker_buy_quote": 396.566423}, {"ts": 1773897000000, "open": 0.02451, "high": 0.02479, "low": 0.02447, "close": 0.02475, "volume": 254473.0, "quote_volume": 6245.597484, "trades": 68, "taker_buy_volume": 245044.0, "taker_buy_quote": 6014.318026}, {"ts": 1773897060000, "open": 0.02476, "high": 0.02482, "low": 0.02465, "close": 0.0247, "volume": 206597.0, "quote_volume": 5110.442223, "trades": 80, "taker_buy_volume": 47624.2, "taker_buy_quote": 1178.356918}, {"ts": 1773897120000, "open": 0.02467, "high": 0.02471, "low": 0.02466, "close": 0.02466, "volume": 22006.6, "quote_volume": 543.258147, "trades": 21, "taker_buy_volume": 17465.6, "taker_buy_quote": 431.160965}, {"ts": 1773897180000, "open": 0.02467, "high": 0.02475, "low": 0.02461, "close": 0.02475, "volume": 108417.5, "quote_volume": 2676.347716, "trades": 54, "taker_buy_volume": 83113.9, "taker_buy_quote": 2052.583872}, {"ts": 1773897240000, "open": 0.02473, "high": 0.02487, "low": 0.02471, "close": 0.02486, "volume": 113242.6, "quote_volume": 2804.974276, "trades": 47, "taker_buy_volume": 76824.4, "taker_buy_quote": 1903.731212}, {"ts": 1773897300000, "open": 0.02488, "high": 0.02518, "low": 0.02488, "close": 0.02514, "volume": 377884.8, "quote_volume": 9456.004883, "trades": 161, "taker_buy_volume": 279444.8, "taker_buy_quote": 6993.881808}, {"ts": 1773897360000, "open": 0.02519, "high": 0.02581, "low": 0.02519, "close": 0.02568, "volume": 1172036.0, "quote_volume": 29991.997002, "trades": 536, "taker_buy_volume": 625979.8, "taker_buy_quote": 15998.880845}, {"ts": 1773897420000, "open": 0.0257, "high": 0.02574, "low": 0.02526, "close": 0.02558, "volume": 601415.1, "quote_volume": 15301.087668, "trades": 243, "taker_buy_volume": 285648.5, "taker_buy_quote": 7266.770075}, {"ts": 1773897480000, "open": 0.0256, "high": 0.02575, "low": 0.02533, "close": 0.02538, "volume": 210530.3, "quote_volume": 5390.41694, "trades": 132, "taker_buy_volume": 82565.7, "taker_buy_quote": 2119.194596}, {"ts": 1773897540000, "open": 0.02539, "high": 0.02559, "low": 0.02539, "close": 0.02546, "volume": 182947.9, "quote_volume": 4660.807256, "trades": 141, "taker_buy_volume": 109805.5, "taker_buy_quote": 2798.257005}, {"ts": 1773897600000, "open": 0.02545, "high": 0.0257, "low": 0.02545, "close": 0.0255, "volume": 279912.0, "quote_volume": 7140.150638, "trades": 114, "taker_buy_volume": 257584.8, "taker_buy_quote": 6570.254981}, {"ts": 1773897660000, "open": 0.02554, "high": 0.02577, "low": 0.02552, "close": 0.02573, "volume": 148561.3, "quote_volume": 3805.688308, "trades": 92, "taker_buy_volume": 91177.2, "taker_buy_quote": 2337.231675}, {"ts": 1773897720000, "open": 0.02575, "high": 0.02588, "low": 0.02561, "close": 0.02586, "volume": 184822.7, "quote_volume": 4755.104884, "trades": 106, "taker_buy_volume": 75949.9, "taker_buy_quote": 1958.287634}, {"ts": 1773897780000, "open": 0.02581, "high": 0.02601, "low": 0.02556, "close": 0.0257, "volume": 809493.2, "quote_volume": 20887.064371, "trades": 273, "taker_buy_volume": 396760.3, "taker_buy_quote": 10274.698492}, {"ts": 1773897840000, "open": 0.02566, "high": 0.02635, "low": 0.02566, "close": 0.02614, "volume": 727305.1, "quote_volume": 18959.284116, "trades": 334, "taker_buy_volume": 497973.7, "taker_buy_quote": 12954.833159}, {"ts": 1773897900000, "open": 0.02614, "high": 0.02634, "low": 0.0259, "close": 0.02633, "volume": 484923.9, "quote_volume": 12649.308286, "trades": 222, "taker_buy_volume": 342057.3, "taker_buy_quote": 8928.808124}, {"ts": 1773897960000, "open": 0.02628, "high": 0.02632, "low": 0.02604, "close": 0.02607, "volume": 334131.7, "quote_volume": 8755.278695, "trades": 178, "taker_buy_volume": 73273.8, "taker_buy_quote": 1921.954131}, {"ts": 1773898020000, "open": 0.02609, "high": 0.02626, "low": 0.02597, "close": 0.02624, "volume": 508940.2, "quote_volume": 13275.380001, "trades": 237, "taker_buy_volume": 160514.4, "taker_buy_quote": 4197.601079}, {"ts": 1773898080000, "open": 0.02624, "high": 0.02673, "low": 0.02622, "close": 0.02635, "volume": 1289690.7, "quote_volume": 34113.390208, "trades": 519, "taker_buy_volume": 544400.9, "taker_buy_quote": 14431.709799}, {"ts": 1773898140000, "open": 0.02631, "high": 0.02652, "low": 0.02611, "close": 0.02627, "volume": 752896.7, "quote_volume": 19823.082031, "trades": 303, "taker_buy_volume": 308188.8, "taker_buy_quote": 8121.270026}, {"ts": 1773898200000, "open": 0.02623, "high": 0.02637, "low": 0.02622, "close": 0.02637, "volume": 207374.8, "quote_volume": 5450.927041, "trades": 84, "taker_buy_volume": 64820.4, "taker_buy_quote": 1704.182283}, {"ts": 1773898260000, "open": 0.0264, "high": 0.02651, "low": 0.0263, "close": 0.02639, "volume": 258942.3, "quote_volume": 6841.726163, "trades": 161, "taker_buy_volume": 104915.8, "taker_buy_quote": 2772.148024}, {"ts": 1773898320000, "open": 0.02639, "high": 0.02645, "low": 0.02626, "close": 0.02627, "volume": 160202.6, "quote_volume": 4215.063911, "trades": 74, "taker_buy_volume": 88107.6, "taker_buy_quote": 2318.221396}, {"ts": 1773898380000, "open": 0.02629, "high": 0.02654, "low": 0.02629, "close": 0.02636, "volume": 118739.7, "quote_volume": 3136.994389, "trades": 90, "taker_buy_volume": 78397.1, "taker_buy_quote": 2071.975989}, {"ts": 1773898440000, "open": 0.02636, "high": 0.02649, "low": 0.02623, "close": 0.02626, "volume": 180212.0, "quote_volume": 4752.254728, "trades": 124, "taker_buy_volume": 57905.4, "taker_buy_quote": 1531.05963}, {"ts": 1773898500000, "open": 0.02627, "high": 0.02627, "low": 0.02583, "close": 0.02584, "volume": 543739.6, "quote_volume": 14123.618253, "trades": 274, "taker_buy_volume": 209539.5, "taker_buy_quote": 5441.068433}, {"ts": 1773898560000, "open": 0.02584, "high": 0.02594, "low": 0.0258, "close": 0.0259, "volume": 139855.5, "quote_volume": 3618.106003, "trades": 91, "taker_buy_volume": 69040.7, "taker_buy_quote": 1786.900646}, {"ts": 1773898620000, "open": 0.02591, "high": 0.02593, "low": 0.0256, "close": 0.02568, "volume": 169715.0, "quote_volume": 4367.584044, "trades": 123, "taker_buy_volume": 65615.6, "taker_buy_quote": 1688.040587}, {"ts": 1773898680000, "open": 0.0257, "high": 0.0259, "low": 0.02548, "close": 0.02548, "volume": 239903.6, "quote_volume": 6168.874193, "trades": 225, "taker_buy_volume": 80642.1, "taker_buy_quote": 2075.244049}, {"ts": 1773898740000, "open": 0.02554, "high": 0.02564, "low": 0.02532, "close": 0.0254, "volume": 285439.4, "quote_volume": 7272.037197, "trades": 187, "taker_buy_volume": 110638.8, "taker_buy_quote": 2823.575754}, {"ts": 1773898800000, "open": 0.02537, "high": 0.02559, "low": 0.02526, "close": 0.02552, "volume": 382208.9, "quote_volume": 9693.884731, "trades": 183, "taker_buy_volume": 288004.2, "taker_buy_quote": 7307.041977}, {"ts": 1773898860000, "open": 0.02552, "high": 0.02561, "low": 0.02542, "close": 0.02561, "volume": 125619.6, "quote_volume": 3203.38267, "trades": 74, "taker_buy_volume": 62200.3, "taker_buy_quote": 1589.456926}, {"ts": 1773898920000, "open": 0.02562, "high": 0.02569, "low": 0.02559, "close": 0.02569, "volume": 24593.3, "quote_volume": 631.254436, "trades": 31, "taker_buy_volume": 20683.8, "taker_buy_quote": 530.992876}, {"ts": 1773898980000, "open": 0.02564, "high": 0.02569, "low": 0.02551, "close": 0.02553, "volume": 376448.9, "quote_volume": 9650.006452, "trades": 156, "taker_buy_volume": 179478.5, "taker_buy_quote": 4601.809242}, {"ts": 1773899040000, "open": 0.02557, "high": 0.02561, "low": 0.02548, "close": 0.02561, "volume": 59092.1, "quote_volume": 1508.577393, "trades": 52, "taker_buy_volume": 24749.0, "taker_buy_quote": 632.445576}, {"ts": 1773899100000, "open": 0.02562, "high": 0.02564, "low": 0.02537, "close": 0.02554, "volume": 142534.6, "quote_volume": 3626.746739, "trades": 95, "taker_buy_volume": 44463.5, "taker_buy_quote": 1132.754251}, {"ts": 1773899160000, "open": 0.02557, "high": 0.02557, "low": 0.02535, "close": 0.02543, "volume": 89081.2, "quote_volume": 2263.745896, "trades": 61, "taker_buy_volume": 53680.0, "taker_buy_quote": 1363.952942}, {"ts": 1773899220000, "open": 0.0254, "high": 0.0254, "low": 0.02524, "close": 0.02534, "volume": 132453.3, "quote_volume": 3355.609956, "trades": 65, "taker_buy_volume": 44397.1, "taker_buy_quote": 1125.411631}, {"ts": 1773899280000, "open": 0.02536, "high": 0.02549, "low": 0.02534, "close": 0.02547, "volume": 260801.0, "quote_volume": 6623.223379, "trades": 35, "taker_buy_volume": 256968.7, "taker_buy_quote": 6525.882944}, {"ts": 1773899340000, "open": 0.02547, "high": 0.02547, "low": 0.0254, "close": 0.0254, "volume": 22025.1, "quote_volume": 559.815298, "trades": 18, "taker_buy_volume": 6007.1, "taker_buy_quote": 152.695557}, {"ts": 1773899400000, "open": 0.02545, "high": 0.02566, "low": 0.02545, "close": 0.02552, "volume": 111171.5, "quote_volume": 2843.691688, "trades": 74, "taker_buy_volume": 67838.1, "taker_buy_quote": 1735.84218}, {"ts": 1773899460000, "open": 0.02553, "high": 0.02583, "low": 0.02553, "close": 0.02583, "volume": 228429.9, "quote_volume": 5873.766985, "trades": 102, "taker_buy_volume": 169950.6, "taker_buy_quote": 4370.50886}, {"ts": 1773899520000, "open": 0.0258, "high": 0.0258, "low": 0.02567, "close": 0.02578, "volume": 83898.6, "quote_volume": 2160.08971, "trades": 56, "taker_buy_volume": 24281.9, "taker_buy_quote": 625.010354}, {"ts": 1773899580000, "open": 0.02574, "high": 0.02611, "low": 0.02572, "close": 0.02609, "volume": 145624.2, "quote_volume": 3773.163793, "trades": 69, "taker_buy_volume": 117841.3, "taker_buy_quote": 3052.990945}, {"ts": 1773899640000, "open": 0.02614, "high": 0.02624, "low": 0.02597, "close": 0.02601, "volume": 139903.4, "quote_volume": 3651.115447, "trades": 97, "taker_buy_volume": 95417.4, "taker_buy_quote": 2489.889376}, {"ts": 1773899700000, "open": 0.02597, "high": 0.02606, "low": 0.02579, "close": 0.02586, "volume": 129156.1, "quote_volume": 3349.38264, "trades": 86, "taker_buy_volume": 50157.7, "taker_buy_quote": 1303.869042}, {"ts": 1773899760000, "open": 0.02585, "high": 0.02589, "low": 0.02577, "close": 0.02589, "volume": 113826.5, "quote_volume": 2941.024679, "trades": 55, "taker_buy_volume": 65158.2, "taker_buy_quote": 1684.247969}, {"ts": 1773899820000, "open": 0.0259, "high": 0.02593, "low": 0.02583, "close": 0.02583, "volume": 52797.8, "quote_volume": 1366.378522, "trades": 35, "taker_buy_volume": 23185.5, "taker_buy_quote": 600.631655}, {"ts": 1773899880000, "open": 0.02588, "high": 0.02588, "low": 0.0255, "close": 0.02566, "volume": 313421.4, "quote_volume": 8021.909167, "trades": 158, "taker_buy_volume": 85800.0, "taker_buy_quote": 2197.515376}, {"ts": 1773899940000, "open": 0.02566, "high": 0.0257, "low": 0.0255, "close": 0.02553, "volume": 244685.3, "quote_volume": 6253.616164, "trades": 111, "taker_buy_volume": 90420.7, "taker_buy_quote": 2311.79711}, {"ts": 1773900000000, "open": 0.02555, "high": 0.0256, "low": 0.02519, "close": 0.0254, "volume": 791849.5, "quote_volume": 20120.314266, "trades": 448, "taker_buy_volume": 360463.1, "taker_buy_quote": 9163.175229}, {"ts": 1773900060000, "open": 0.02542, "high": 0.02543, "low": 0.02525, "close": 0.02542, "volume": 234980.2, "quote_volume": 5951.127495, "trades": 119, "taker_buy_volume": 88130.9, "taker_buy_quote": 2233.684889}, {"ts": 1773900120000, "open": 0.02535, "high": 0.02559, "low": 0.02532, "close": 0.02559, "volume": 244657.8, "quote_volume": 6225.189442, "trades": 144, "taker_buy_volume": 194646.6, "taker_buy_quote": 4953.19184}, {"ts": 1773900180000, "open": 0.02553, "high": 0.02559, "low": 0.02538, "close": 0.02543, "volume": 91575.0, "quote_volume": 2328.782519, "trades": 52, "taker_buy_volume": 17166.8, "taker_buy_quote": 436.576742}, {"ts": 1773900240000, "open": 0.02541, "high": 0.02547, "low": 0.02532, "close": 0.02533, "volume": 108610.3, "quote_volume": 2757.14331, "trades": 72, "taker_buy_volume": 12907.2, "taker_buy_quote": 327.773578}, {"ts": 1773900300000, "open": 0.02533, "high": 0.02547, "low": 0.0253, "close": 0.02543, "volume": 39878.5, "quote_volume": 1011.540677, "trades": 34, "taker_buy_volume": 14363.4, "taker_buy_quote": 365.007472}, {"ts": 1773900360000, "open": 0.02542, "high": 0.02542, "low": 0.0251, "close": 0.02513, "volume": 779046.2, "quote_volume": 19707.559461, "trades": 132, "taker_buy_volume": 58065.7, "taker_buy_quote": 1463.349723}, {"ts": 1773900420000, "open": 0.02511, "high": 0.02511, "low": 0.02485, "close": 0.02485, "volume": 493342.4, "quote_volume": 12313.219205, "trades": 148, "taker_buy_volume": 135434.7, "taker_buy_quote": 3377.205172}, {"ts": 1773900480000, "open": 0.02486, "high": 0.02495, "low": 0.0248, "close": 0.02488, "volume": 111578.5, "quote_volume": 2776.078555, "trades": 42, "taker_buy_volume": 68819.9, "taker_buy_quote": 1712.666912}, {"ts": 1773900540000, "open": 0.02483, "high": 0.02494, "low": 0.02483, "close": 0.02494, "volume": 135143.7, "quote_volume": 3367.571176, "trades": 41, "taker_buy_volume": 103254.0, "taker_buy_quote": 2573.978533}, {"ts": 1773900600000, "open": 0.02488, "high": 0.02493, "low": 0.02479, "close": 0.02489, "volume": 275235.3, "quote_volume": 6844.498393, "trades": 78, "taker_buy_volume": 116874.8, "taker_buy_quote": 2907.744606}, {"ts": 1773900660000, "open": 0.02494, "high": 0.02516, "low": 0.02494, "close": 0.02508, "volume": 388375.3, "quote_volume": 9726.290398, "trades": 53, "taker_buy_volume": 357664.5, "taker_buy_quote": 8955.731512}, {"ts": 1773900720000, "open": 0.02507, "high": 0.02507, "low": 0.02497, "close": 0.02497, "volume": 27378.3, "quote_volume": 684.295897, "trades": 22, "taker_buy_volume": 9938.0, "taker_buy_quote": 248.45}, {"ts": 1773900780000, "open": 0.02496, "high": 0.02505, "low": 0.02491, "close": 0.02505, "volume": 32011.7, "quote_volume": 798.556216, "trades": 29, "taker_buy_volume": 18869.5, "taker_buy_quote": 470.888411}, {"ts": 1773900840000, "open": 0.02506, "high": 0.02536, "low": 0.02506, "close": 0.02536, "volume": 144952.7, "quote_volume": 3650.706864, "trades": 57, "taker_buy_volume": 132514.3, "taker_buy_quote": 3337.048264}, {"ts": 1773900900000, "open": 0.02538, "high": 0.02539, "low": 0.02521, "close": 0.02527, "volume": 55892.5, "quote_volume": 1415.12772, "trades": 37, "taker_buy_volume": 25375.7, "taker_buy_quote": 642.928876}, {"ts": 1773900960000, "open": 0.02523, "high": 0.02535, "low": 0.02516, "close": 0.02535, "volume": 118948.9, "quote_volume": 3007.251343, "trades": 64, "taker_buy_volume": 67913.0, "taker_buy_quote": 1717.661709}, {"ts": 1773901020000, "open": 0.02531, "high": 0.02536, "low": 0.02526, "close": 0.02534, "volume": 75468.2, "quote_volume": 1910.67224, "trades": 43, "taker_buy_volume": 35130.2, "taker_buy_quote": 890.00226}, {"ts": 1773901080000, "open": 0.02536, "high": 0.02553, "low": 0.02536, "close": 0.02552, "volume": 92154.9, "quote_volume": 2345.439522, "trades": 57, "taker_buy_volume": 41119.1, "taker_buy_quote": 1046.938689}, {"ts": 1773901140000, "open": 0.02553, "high": 0.02615, "low": 0.02548, "close": 0.02592, "volume": 435083.8, "quote_volume": 11224.658785, "trades": 179, "taker_buy_volume": 294973.3, "taker_buy_quote": 7595.475834}, {"ts": 1773901200000, "open": 0.02597, "high": 0.02632, "low": 0.02589, "close": 0.02627, "volume": 270597.8, "quote_volume": 7060.475562, "trades": 137, "taker_buy_volume": 195621.1, "taker_buy_quote": 5108.637234}, {"ts": 1773901260000, "open": 0.02634, "high": 0.02688, "low": 0.02614, "close": 0.02672, "volume": 966003.4, "quote_volume": 25670.869797, "trades": 475, "taker_buy_volume": 631371.5, "taker_buy_quote": 16797.218903}, {"ts": 1773901320000, "open": 0.02685, "high": 0.02711, "low": 0.0267, "close": 0.02701, "volume": 1597026.2, "quote_volume": 42999.189153, "trades": 537, "taker_buy_volume": 1088375.5, "taker_buy_quote": 29339.978941}, {"ts": 1773901380000, "open": 0.02694, "high": 0.02701, "low": 0.02679, "close": 0.02685, "volume": 477608.4, "quote_volume": 12839.597195, "trades": 202, "taker_buy_volume": 317358.5, "taker_buy_quote": 8530.871329}, {"ts": 1773901440000, "open": 0.02686, "high": 0.02692, "low": 0.02665, "close": 0.02675, "volume": 212881.8, "quote_volume": 5703.979697, "trades": 150, "taker_buy_volume": 86613.4, "taker_buy_quote": 2322.706449}, {"ts": 1773901500000, "open": 0.02682, "high": 0.02711, "low": 0.02656, "close": 0.02667, "volume": 1514930.3, "quote_volume": 40797.425974, "trades": 572, "taker_buy_volume": 1032635.5, "taker_buy_quote": 27824.96663}, {"ts": 1773901560000, "open": 0.02674, "high": 0.02711, "low": 0.02663, "close": 0.02685, "volume": 646262.3, "quote_volume": 17408.196568, "trades": 250, "taker_buy_volume": 275631.4, "taker_buy_quote": 7421.914551}, {"ts": 1773901620000, "open": 0.02685, "high": 0.02688, "low": 0.02653, "close": 0.02688, "volume": 551163.4, "quote_volume": 14705.81431, "trades": 260, "taker_buy_volume": 240145.0, "taker_buy_quote": 6407.743335}, {"ts": 1773901680000, "open": 0.02689, "high": 0.02699, "low": 0.02678, "close": 0.02681, "volume": 120806.8, "quote_volume": 3249.059227, "trades": 92, "taker_buy_volume": 45169.3, "taker_buy_quote": 1217.62936}, {"ts": 1773901740000, "open": 0.02681, "high": 0.02695, "low": 0.02672, "close": 0.02683, "volume": 304230.5, "quote_volume": 8164.665111, "trades": 152, "taker_buy_volume": 107945.2, "taker_buy_quote": 2897.792962}, {"ts": 1773901800000, "open": 0.0268, "high": 0.02741, "low": 0.02667, "close": 0.02708, "volume": 1605425.6, "quote_volume": 43569.096237, "trades": 482, "taker_buy_volume": 1279147.6, "taker_buy_quote": 34704.060869}, {"ts": 1773901860000, "open": 0.02715, "high": 0.0278, "low": 0.02705, "close": 0.02779, "volume": 1645405.3, "quote_volume": 45337.890123, "trades": 758, "taker_buy_volume": 843846.6, "taker_buy_quote": 23246.628739}, {"ts": 1773901920000, "open": 0.0278, "high": 0.02881, "low": 0.02775, "close": 0.0285, "volume": 2281993.9, "quote_volume": 64744.996676, "trades": 1060, "taker_buy_volume": 1210663.7, "taker_buy_quote": 34328.517805}, {"ts": 1773901980000, "open": 0.02855, "high": 0.02873, "low": 0.0282, "close": 0.02851, "volume": 1317033.8, "quote_volume": 37527.962861, "trades": 961, "taker_buy_volume": 665049.6, "taker_buy_quote": 18961.674372}, {"ts": 1773902040000, "open": 0.02843, "high": 0.0287, "low": 0.02838, "close": 0.02859, "volume": 1096811.4, "quote_volume": 31309.28341, "trades": 580, "taker_buy_volume": 578267.7, "taker_buy_quote": 16516.111926}, {"ts": 1773902100000, "open": 0.02856, "high": 0.02915, "low": 0.0284, "close": 0.02876, "volume": 2274286.1, "quote_volume": 65681.741853, "trades": 981, "taker_buy_volume": 1471429.2, "taker_buy_quote": 42570.116399}, {"ts": 1773902160000, "open": 0.0287, "high": 0.02884, "low": 0.02795, "close": 0.02821, "volume": 1680893.7, "quote_volume": 47727.437299, "trades": 825, "taker_buy_volume": 818183.0, "taker_buy_quote": 23241.310945}, {"ts": 1773902220000, "open": 0.02822, "high": 0.0285, "low": 0.02798, "close": 0.02814, "volume": 1326845.7, "quote_volume": 37486.766841, "trades": 531, "taker_buy_volume": 905816.0, "taker_buy_quote": 25608.475404}, {"ts": 1773902280000, "open": 0.02821, "high": 0.02866, "low": 0.02821, "close": 0.02845, "volume": 865450.1, "quote_volume": 24552.344015, "trades": 425, "taker_buy_volume": 613518.9, "taker_buy_quote": 17389.372986}, {"ts": 1773902340000, "open": 0.02847, "high": 0.02856, "low": 0.02808, "close": 0.02818, "volume": 821511.1, "quote_volume": 23331.773277, "trades": 385, "taker_buy_volume": 271351.0, "taker_buy_quote": 7707.094651}, {"ts": 1773902400000, "open": 0.02819, "high": 0.02826, "low": 0.0277, "close": 0.02782, "volume": 1288281.9, "quote_volume": 36155.462115, "trades": 544, "taker_buy_volume": 593875.6, "taker_buy_quote": 16694.02927}, {"ts": 1773902460000, "open": 0.02778, "high": 0.02837, "low": 0.02762, "close": 0.02824, "volume": 993258.1, "quote_volume": 27838.585265, "trades": 408, "taker_buy_volume": 708507.3, "taker_buy_quote": 19850.096358}, {"ts": 1773902520000, "open": 0.02819, "high": 0.0286, "low": 0.02819, "close": 0.02842, "volume": 303100.6, "quote_volume": 8602.900177, "trades": 203, "taker_buy_volume": 155390.1, "taker_buy_quote": 4416.403088}, {"ts": 1773902580000, "open": 0.02836, "high": 0.02841, "low": 0.02788, "close": 0.0283, "volume": 971543.5, "quote_volume": 27313.845059, "trades": 428, "taker_buy_volume": 377969.7, "taker_buy_quote": 10612.376219}, {"ts": 1773902640000, "open": 0.02828, "high": 0.02837, "low": 0.02808, "close": 0.02813, "volume": 424957.1, "quote_volume": 11987.888868, "trades": 222, "taker_buy_volume": 128816.0, "taker_buy_quote": 3636.717346}, {"ts": 1773902700000, "open": 0.02812, "high": 0.0287, "low": 0.02812, "close": 0.02851, "volume": 790559.3, "quote_volume": 22482.190699, "trades": 355, "taker_buy_volume": 566461.0, "taker_buy_quote": 16106.027497}, {"ts": 1773902760000, "open": 0.02849, "high": 0.02888, "low": 0.02837, "close": 0.02868, "volume": 466213.9, "quote_volume": 13386.804256, "trades": 237, "taker_buy_volume": 256271.2, "taker_buy_quote": 7358.572787}, {"ts": 1773902820000, "open": 0.02869, "high": 0.0294, "low": 0.02862, "close": 0.0289, "volume": 1705045.6, "quote_volume": 49506.782706, "trades": 872, "taker_buy_volume": 897912.3, "taker_buy_quote": 26079.946861}, {"ts": 1773902880000, "open": 0.02887, "high": 0.02908, "low": 0.02852, "close": 0.02903, "volume": 698932.2, "quote_volume": 20135.399738, "trades": 438, "taker_buy_volume": 445691.0, "taker_buy_quote": 12849.018268}, {"ts": 1773902940000, "open": 0.02903, "high": 0.02944, "low": 0.02895, "close": 0.02897, "volume": 620051.7, "quote_volume": 18079.38009, "trades": 361, "taker_buy_volume": 253844.5, "taker_buy_quote": 7406.374162}, {"ts": 1773903000000, "open": 0.02901, "high": 0.02915, "low": 0.02884, "close": 0.02884, "volume": 698722.6, "quote_volume": 20264.130349, "trades": 305, "taker_buy_volume": 238288.1, "taker_buy_quote": 6931.142062}, {"ts": 1773903060000, "open": 0.02884, "high": 0.02906, "low": 0.02878, "close": 0.02895, "volume": 331346.9, "quote_volume": 9580.144055, "trades": 181, "taker_buy_volume": 175363.6, "taker_buy_quote": 5076.052356}, {"ts": 1773903120000, "open": 0.02895, "high": 0.02895, "low": 0.02865, "close": 0.02875, "volume": 575155.3, "quote_volume": 16539.489437, "trades": 336, "taker_buy_volume": 309504.2, "taker_buy_quote": 8908.543517}, {"ts": 1773903180000, "open": 0.02868, "high": 0.02906, "low": 0.02866, "close": 0.02906, "volume": 851581.5, "quote_volume": 24499.198905, "trades": 127, "taker_buy_volume": 803526.6, "taker_buy_quote": 23118.102977}, {"ts": 1773903240000, "open": 0.02902, "high": 0.02914, "low": 0.02872, "close": 0.02872, "volume": 355230.2, "quote_volume": 10267.132628, "trades": 201, "taker_buy_volume": 205614.1, "taker_buy_quote": 5943.523212}, {"ts": 1773903300000, "open": 0.02871, "high": 0.02879, "low": 0.0283, "close": 0.02871, "volume": 1481065.2, "quote_volume": 42235.647083, "trades": 481, "taker_buy_volume": 741625.5, "taker_buy_quote": 21114.30891}, {"ts": 1773903360000, "open": 0.02867, "high": 0.02867, "low": 0.02815, "close": 0.02815, "volume": 513670.1, "quote_volume": 14581.591563, "trades": 199, "taker_buy_volume": 68910.8, "taker_buy_quote": 1951.717593}, {"ts": 1773903420000, "open": 0.02814, "high": 0.02828, "low": 0.02801, "close": 0.02801, "volume": 394517.9, "quote_volume": 11107.841704, "trades": 208, "taker_buy_volume": 173406.7, "taker_buy_quote": 4882.308937}, {"ts": 1773903480000, "open": 0.02801, "high": 0.02806, "low": 0.02732, "close": 0.02733, "volume": 1085836.7, "quote_volume": 29982.66189, "trades": 511, "taker_buy_volume": 514737.6, "taker_buy_quote": 14232.267173}, {"ts": 1773903540000, "open": 0.02738, "high": 0.02753, "low": 0.02728, "close": 0.02733, "volume": 1119057.5, "quote_volume": 30634.975896, "trades": 323, "taker_buy_volume": 713680.5, "taker_buy_quote": 19537.886821}, {"ts": 1773903600000, "open": 0.02742, "high": 0.02772, "low": 0.02712, "close": 0.0276, "volume": 1225699.9, "quote_volume": 33613.030326, "trades": 734, "taker_buy_volume": 804603.2, "taker_buy_quote": 22081.829114}, {"ts": 1773903660000, "open": 0.02765, "high": 0.02815, "low": 0.0276, "close": 0.02815, "volume": 407377.9, "quote_volume": 11359.966452, "trades": 267, "taker_buy_volume": 275947.6, "taker_buy_quote": 7685.847037}, {"ts": 1773903720000, "open": 0.02809, "high": 0.02818, "low": 0.02777, "close": 0.02814, "volume": 678181.4, "quote_volume": 19007.93873, "trades": 501, "taker_buy_volume": 443809.2, "taker_buy_quote": 12446.651188}, {"ts": 1773903780000, "open": 0.02818, "high": 0.02858, "low": 0.02815, "close": 0.02858, "volume": 604516.8, "quote_volume": 17153.712762, "trades": 416, "taker_buy_volume": 340910.4, "taker_buy_quote": 9672.873254}, {"ts": 1773903840000, "open": 0.02853, "high": 0.02886, "low": 0.02833, "close": 0.02837, "volume": 775259.9, "quote_volume": 22233.704862, "trades": 363, "taker_buy_volume": 209550.1, "taker_buy_quote": 5997.630832}, {"ts": 1773903900000, "open": 0.02837, "high": 0.02851, "low": 0.02796, "close": 0.02814, "volume": 481028.4, "quote_volume": 13574.184115, "trades": 229, "taker_buy_volume": 219865.2, "taker_buy_quote": 6208.901949}, {"ts": 1773903960000, "open": 0.02818, "high": 0.02839, "low": 0.02796, "close": 0.02803, "volume": 709612.2, "quote_volume": 19995.456975, "trades": 347, "taker_buy_volume": 385461.2, "taker_buy_quote": 10873.90218}, {"ts": 1773904020000, "open": 0.02805, "high": 0.02813, "low": 0.02786, "close": 0.02793, "volume": 408501.2, "quote_volume": 11436.480876, "trades": 180, "taker_buy_volume": 208580.9, "taker_buy_quote": 5844.09676}, {"ts": 1773904080000, "open": 0.02789, "high": 0.02792, "low": 0.02772, "close": 0.02774, "volume": 191073.6, "quote_volume": 5313.811415, "trades": 104, "taker_buy_volume": 104853.3, "taker_buy_quote": 2916.184228}, {"ts": 1773904140000, "open": 0.02774, "high": 0.02774, "low": 0.02727, "close": 0.02728, "volume": 925609.6, "quote_volume": 25427.561835, "trades": 340, "taker_buy_volume": 463329.7, "taker_buy_quote": 12737.61332}, {"ts": 1773904200000, "open": 0.02726, "high": 0.02738, "low": 0.02703, "close": 0.0272, "volume": 1086687.1, "quote_volume": 29533.231509, "trades": 411, "taker_buy_volume": 562045.3, "taker_buy_quote": 15281.315126}, {"ts": 1773904260000, "open": 0.02715, "high": 0.0272, "low": 0.02707, "close": 0.0272, "volume": 236183.4, "quote_volume": 6403.455965, "trades": 85, "taker_buy_volume": 156508.0, "taker_buy_quote": 4244.725095}, {"ts": 1773904320000, "open": 0.0272, "high": 0.0275, "low": 0.0272, "close": 0.0274, "volume": 313115.6, "quote_volume": 8584.501314, "trades": 121, "taker_buy_volume": 120131.4, "taker_buy_quote": 3291.605008}, {"ts": 1773904380000, "open": 0.0274, "high": 0.02743, "low": 0.0272, "close": 0.02723, "volume": 179670.2, "quote_volume": 4900.691275, "trades": 67, "taker_buy_volume": 37407.5, "taker_buy_quote": 1022.673921}, {"ts": 1773904440000, "open": 0.02723, "high": 0.02727, "low": 0.02709, "close": 0.02713, "volume": 206421.7, "quote_volume": 5619.532927, "trades": 66, "taker_buy_volume": 95309.2, "taker_buy_quote": 2595.216694}, {"ts": 1773904500000, "open": 0.02708, "high": 0.02729, "low": 0.0266, "close": 0.02684, "volume": 1299007.5, "quote_volume": 34950.880952, "trades": 475, "taker_buy_volume": 659181.5, "taker_buy_quote": 17757.390154}, {"ts": 1773904560000, "open": 0.02684, "high": 0.02691, "low": 0.02666, "close": 0.02691, "volume": 832552.1, "quote_volume": 22287.894681, "trades": 345, "taker_buy_volume": 354494.0, "taker_buy_quote": 9501.151673}, {"ts": 1773904620000, "open": 0.02685, "high": 0.02712, "low": 0.02674, "close": 0.02687, "volume": 708377.0, "quote_volume": 19069.995276, "trades": 251, "taker_buy_volume": 367492.4, "taker_buy_quote": 9903.850938}, {"ts": 1773904680000, "open": 0.02687, "high": 0.02689, "low": 0.02674, "close": 0.02674, "volume": 159973.3, "quote_volume": 4288.247534, "trades": 55, "taker_buy_volume": 257.1, "taker_buy_quote": 6.909325}, {"ts": 1773904740000, "open": 0.02677, "high": 0.02677, "low": 0.02664, "close": 0.02669, "volume": 242443.3, "quote_volume": 6473.613222, "trades": 98, "taker_buy_volume": 33545.1, "taker_buy_quote": 895.748171}, {"ts": 1773904800000, "open": 0.0267, "high": 0.02705, "low": 0.02667, "close": 0.02686, "volume": 443358.3, "quote_volume": 11915.973004, "trades": 180, "taker_buy_volume": 187855.7, "taker_buy_quote": 5045.093443}, {"ts": 1773904860000, "open": 0.02686, "high": 0.02688, "low": 0.02648, "close": 0.02671, "volume": 623673.2, "quote_volume": 16641.133547, "trades": 218, "taker_buy_volume": 344770.6, "taker_buy_quote": 9200.654619}, {"ts": 1773904920000, "open": 0.02675, "high": 0.02678, "low": 0.0265, "close": 0.02651, "volume": 449303.4, "quote_volume": 11965.246478, "trades": 177, "taker_buy_volume": 133527.2, "taker_buy_quote": 3559.611875}, {"ts": 1773904980000, "open": 0.02654, "high": 0.0266, "low": 0.02629, "close": 0.02643, "volume": 1768924.5, "quote_volume": 46807.382141, "trades": 432, "taker_buy_volume": 895469.1, "taker_buy_quote": 23699.172503}, {"ts": 1773905040000, "open": 0.02643, "high": 0.02654, "low": 0.02626, "close": 0.02635, "volume": 385981.2, "quote_volume": 10179.298071, "trades": 181, "taker_buy_volume": 114175.7, "taker_buy_quote": 3014.165204}, {"ts": 1773905100000, "open": 0.02635, "high": 0.0264, "low": 0.0262, "close": 0.02638, "volume": 625229.7, "quote_volume": 16449.661702, "trades": 297, "taker_buy_volume": 403256.1, "taker_buy_quote": 10617.556962}, {"ts": 1773905160000, "open": 0.02634, "high": 0.02641, "low": 0.02618, "close": 0.02634, "volume": 929499.8, "quote_volume": 24443.333547, "trades": 376, "taker_buy_volume": 515210.5, "taker_buy_quote": 13561.038743}, {"ts": 1773905220000, "open": 0.0263, "high": 0.0263, "low": 0.026, "close": 0.02616, "volume": 639085.6, "quote_volume": 16672.337705, "trades": 240, "taker_buy_volume": 236608.2, "taker_buy_quote": 6180.14952}, {"ts": 1773905280000, "open": 0.02618, "high": 0.02618, "low": 0.02593, "close": 0.02609, "volume": 445938.1, "quote_volume": 11606.825517, "trades": 207, "taker_buy_volume": 182303.1, "taker_buy_quote": 4748.197098}, {"ts": 1773905340000, "open": 0.02606, "high": 0.02622, "low": 0.02598, "close": 0.02608, "volume": 334758.2, "quote_volume": 8736.37492, "trades": 114, "taker_buy_volume": 140278.7, "taker_buy_quote": 3659.378963}, {"ts": 1773905400000, "open": 0.02602, "high": 0.02631, "low": 0.02592, "close": 0.02621, "volume": 333386.9, "quote_volume": 8723.954818, "trades": 161, "taker_buy_volume": 135036.4, "taker_buy_quote": 3531.707364}, {"ts": 1773905460000, "open": 0.02623, "high": 0.02668, "low": 0.02623, "close": 0.02647, "volume": 732128.6, "quote_volume": 19408.189489, "trades": 220, "taker_buy_volume": 475403.2, "taker_buy_quote": 12610.79164}, {"ts": 1773905520000, "open": 0.02649, "high": 0.02653, "low": 0.02637, "close": 0.02638, "volume": 113530.1, "quote_volume": 3001.828835, "trades": 60, "taker_buy_volume": 65631.5, "taker_buy_quote": 1735.970924}, {"ts": 1773905580000, "open": 0.02639, "high": 0.02643, "low": 0.02626, "close": 0.02642, "volume": 152630.1, "quote_volume": 4026.338022, "trades": 71, "taker_buy_volume": 57647.5, "taker_buy_quote": 1521.949248}, {"ts": 1773905640000, "open": 0.0264, "high": 0.02658, "low": 0.0264, "close": 0.0264, "volume": 353740.4, "quote_volume": 9363.601709, "trades": 87, "taker_buy_volume": 263746.7, "taker_buy_quote": 6982.794057}, {"ts": 1773905700000, "open": 0.02641, "high": 0.02659, "low": 0.0264, "close": 0.02657, "volume": 224168.4, "quote_volume": 5938.923682, "trades": 106, "taker_buy_volume": 96430.1, "taker_buy_quote": 2554.333679}, {"ts": 1773905760000, "open": 0.02655, "high": 0.02659, "low": 0.02642, "close": 0.02657, "volume": 263960.0, "quote_volume": 7000.117742, "trades": 109, "taker_buy_volume": 108934.9, "taker_buy_quote": 2891.052015}, {"ts": 1773905820000, "open": 0.02653, "high": 0.0267, "low": 0.02653, "close": 0.02669, "volume": 172460.0, "quote_volume": 4588.284964, "trades": 70, "taker_buy_volume": 102496.2, "taker_buy_quote": 2726.334414}, {"ts": 1773905880000, "open": 0.02668, "high": 0.02668, "low": 0.02615, "close": 0.02615, "volume": 428652.2, "quote_volume": 11386.052633, "trades": 108, "taker_buy_volume": 31423.3, "taker_buy_quote": 832.337442}, {"ts": 1773905940000, "open": 0.02615, "high": 0.02622, "low": 0.02586, "close": 0.02596, "volume": 377492.7, "quote_volume": 9797.858469, "trades": 160, "taker_buy_volume": 111889.5, "taker_buy_quote": 2907.787494}, {"ts": 1773906000000, "open": 0.02598, "high": 0.02618, "low": 0.02584, "close": 0.02593, "volume": 927403.6, "quote_volume": 24120.482381, "trades": 290, "taker_buy_volume": 670812.0, "taker_buy_quote": 17447.341142}, {"ts": 1773906060000, "open": 0.02592, "high": 0.02599, "low": 0.02575, "close": 0.02588, "volume": 443175.6, "quote_volume": 11453.599368, "trades": 166, "taker_buy_volume": 208826.3, "taker_buy_quote": 5402.323665}, {"ts": 1773906120000, "open": 0.02587, "high": 0.02592, "low": 0.02572, "close": 0.02584, "volume": 349535.5, "quote_volume": 9025.347729, "trades": 221, "taker_buy_volume": 184218.4, "taker_buy_quote": 4760.403978}, {"ts": 1773906180000, "open": 0.02586, "high": 0.02607, "low": 0.02586, "close": 0.02607, "volume": 188632.6, "quote_volume": 4897.84773, "trades": 120, "taker_buy_volume": 140040.8, "taker_buy_quote": 3637.091567}, {"ts": 1773906240000, "open": 0.02601, "high": 0.02609, "low": 0.02595, "close": 0.02598, "volume": 95622.3, "quote_volume": 2489.86495, "trades": 56, "taker_buy_volume": 64618.1, "taker_buy_quote": 1683.341445}, {"ts": 1773906300000, "open": 0.02602, "high": 0.0263, "low": 0.02601, "close": 0.0263, "volume": 340032.4, "quote_volume": 8900.307405, "trades": 152, "taker_buy_volume": 242326.7, "taker_buy_quote": 6345.302633}, {"ts": 1773906360000, "open": 0.02629, "high": 0.02645, "low": 0.02625, "close": 0.02645, "volume": 444583.0, "quote_volume": 11733.516089, "trades": 125, "taker_buy_volume": 340000.1, "taker_buy_quote": 8970.619891}, {"ts": 1773906420000, "open": 0.02645, "high": 0.02645, "low": 0.02632, "close": 0.02643, "volume": 403476.9, "quote_volume": 10655.1683, "trades": 72, "taker_buy_volume": 368151.1, "taker_buy_quote": 9723.335602}, {"ts": 1773906480000, "open": 0.02644, "high": 0.02646, "low": 0.02621, "close": 0.02621, "volume": 180521.4, "quote_volume": 4760.56371, "trades": 76, "taker_buy_volume": 138813.0, "taker_buy_quote": 3663.763859}, {"ts": 1773906540000, "open": 0.0262, "high": 0.0262, "low": 0.02591, "close": 0.02601, "volume": 962030.3, "quote_volume": 25056.280122, "trades": 352, "taker_buy_volume": 516538.9, "taker_buy_quote": 13466.222817}, {"ts": 1773906600000, "open": 0.02598, "high": 0.02621, "low": 0.02589, "close": 0.02611, "volume": 434519.0, "quote_volume": 11309.16991, "trades": 160, "taker_buy_volume": 246234.1, "taker_buy_quote": 6411.21939}, {"ts": 1773906660000, "open": 0.02612, "high": 0.02621, "low": 0.02603, "close": 0.02612, "volume": 173813.6, "quote_volume": 4536.966074, "trades": 90, "taker_buy_volume": 76058.8, "taker_buy_quote": 1987.622684}, {"ts": 1773906720000, "open": 0.02613, "high": 0.02618, "low": 0.02598, "close": 0.02603, "volume": 248714.9, "quote_volume": 6493.333863, "trades": 101, "taker_buy_volume": 156566.4, "taker_buy_quote": 4091.925448}, {"ts": 1773906780000, "open": 0.02604, "high": 0.02613, "low": 0.02599, "close": 0.02609, "volume": 292868.9, "quote_volume": 7632.783971, "trades": 90, "taker_buy_volume": 185407.2, "taker_buy_quote": 4833.447675}, {"ts": 1773906840000, "open": 0.02607, "high": 0.02618, "low": 0.02607, "close": 0.02618, "volume": 213545.3, "quote_volume": 5580.929965, "trades": 62, "taker_buy_volume": 171890.1, "taker_buy_quote": 4493.641027}, {"ts": 1773906900000, "open": 0.02613, "high": 0.02617, "low": 0.0261, "close": 0.02611, "volume": 124100.1, "quote_volume": 3245.183657, "trades": 36, "taker_buy_volume": 91548.1, "taker_buy_quote": 2394.623623}, {"ts": 1773906960000, "open": 0.02609, "high": 0.02625, "low": 0.02609, "close": 0.02612, "volume": 574043.5, "quote_volume": 15025.097522, "trades": 190, "taker_buy_volume": 399138.9, "taker_buy_quote": 10451.006908}, {"ts": 1773907020000, "open": 0.02611, "high": 0.02623, "low": 0.02611, "close": 0.02614, "volume": 171437.8, "quote_volume": 4487.247534, "trades": 60, "taker_buy_volume": 130646.5, "taker_buy_quote": 3419.36318}, {"ts": 1773907080000, "open": 0.02613, "high": 0.02617, "low": 0.02604, "close": 0.02609, "volume": 204640.6, "quote_volume": 5343.85169, "trades": 62, "taker_buy_volume": 139351.9, "taker_buy_quote": 3640.355304}, {"ts": 1773907140000, "open": 0.02607, "high": 0.02618, "low": 0.02602, "close": 0.02616, "volume": 478377.3, "quote_volume": 12481.834624, "trades": 143, "taker_buy_volume": 229694.6, "taker_buy_quote": 5998.133033}, {"ts": 1773907200000, "open": 0.02613, "high": 0.02636, "low": 0.02604, "close": 0.0261, "volume": 860843.2, "quote_volume": 22514.378919, "trades": 419, "taker_buy_volume": 325914.4, "taker_buy_quote": 8526.186073}, {"ts": 1773907260000, "open": 0.02609, "high": 0.02656, "low": 0.02602, "close": 0.02655, "volume": 1011394.7, "quote_volume": 26582.875699, "trades": 351, "taker_buy_volume": 553223.6, "taker_buy_quote": 14539.712083}, {"ts": 1773907320000, "open": 0.02654, "high": 0.02677, "low": 0.02643, "close": 0.02677, "volume": 1310840.5, "quote_volume": 34778.712864, "trades": 494, "taker_buy_volume": 761899.0, "taker_buy_quote": 20227.51979}, {"ts": 1773907380000, "open": 0.02673, "high": 0.02682, "low": 0.02642, "close": 0.02659, "volume": 511793.0, "quote_volume": 13626.669951, "trades": 165, "taker_buy_volume": 148762.2, "taker_buy_quote": 3963.889501}, {"ts": 1773907440000, "open": 0.02658, "high": 0.02671, "low": 0.02651, "close": 0.02651, "volume": 171699.6, "quote_volume": 4563.273431, "trades": 59, "taker_buy_volume": 20004.4, "taker_buy_quote": 532.366448}, {"ts": 1773907500000, "open": 0.0265, "high": 0.02664, "low": 0.02646, "close": 0.02653, "volume": 169578.5, "quote_volume": 4499.994903, "trades": 94, "taker_buy_volume": 45241.5, "taker_buy_quote": 1201.615038}, {"ts": 1773907560000, "open": 0.0265, "high": 0.02669, "low": 0.02648, "close": 0.02662, "volume": 278082.7, "quote_volume": 7392.330974, "trades": 130, "taker_buy_volume": 150096.8, "taker_buy_quote": 3992.160615}, {"ts": 1773907620000, "open": 0.02661, "high": 0.02663, "low": 0.02637, "close": 0.0264, "volume": 285726.8, "quote_volume": 7577.954224, "trades": 94, "taker_buy_volume": 47209.1, "taker_buy_quote": 1254.034017}, {"ts": 1773907680000, "open": 0.02637, "high": 0.02656, "low": 0.02636, "close": 0.0265, "volume": 146949.3, "quote_volume": 3893.100612, "trades": 113, "taker_buy_volume": 87601.5, "taker_buy_quote": 2320.69103}, {"ts": 1773907740000, "open": 0.02648, "high": 0.02688, "low": 0.02638, "close": 0.02671, "volume": 507580.2, "quote_volume": 13547.942364, "trades": 164, "taker_buy_volume": 294232.8, "taker_buy_quote": 7843.776526}, {"ts": 1773907800000, "open": 0.02668, "high": 0.02669, "low": 0.0262, "close": 0.02625, "volume": 293085.1, "quote_volume": 7714.357823, "trades": 147, "taker_buy_volume": 43010.2, "taker_buy_quote": 1131.921016}, {"ts": 1773907860000, "open": 0.02622, "high": 0.02622, "low": 0.0259, "close": 0.02594, "volume": 468370.5, "quote_volume": 12186.172915, "trades": 167, "taker_buy_volume": 99868.3, "taker_buy_quote": 2595.716963}, {"ts": 1773907920000, "open": 0.02592, "high": 0.02592, "low": 0.0254, "close": 0.02568, "volume": 580227.6, "quote_volume": 14922.426316, "trades": 226, "taker_buy_volume": 85797.9, "taker_buy_quote": 2202.228403}, {"ts": 1773907980000, "open": 0.02569, "high": 0.02582, "low": 0.02565, "close": 0.02577, "volume": 218888.7, "quote_volume": 5634.921443, "trades": 114, "taker_buy_volume": 136654.7, "taker_buy_quote": 3520.730634}, {"ts": 1773908040000, "open": 0.02576, "high": 0.0258, "low": 0.02569, "close": 0.02574, "volume": 240341.9, "quote_volume": 6185.894073, "trades": 62, "taker_buy_volume": 57586.2, "taker_buy_quote": 1484.095406}, {"ts": 1773908100000, "open": 0.02575, "high": 0.02583, "low": 0.02544, "close": 0.02549, "volume": 790982.3, "quote_volume": 20293.543219, "trades": 155, "taker_buy_volume": 213916.8, "taker_buy_quote": 5505.740721}, {"ts": 1773908160000, "open": 0.02546, "high": 0.02566, "low": 0.02546, "close": 0.02555, "volume": 193651.0, "quote_volume": 4950.070842, "trades": 116, "taker_buy_volume": 71064.1, "taker_buy_quote": 1817.287829}, {"ts": 1773908220000, "open": 0.02557, "high": 0.02563, "low": 0.0253, "close": 0.02542, "volume": 393331.5, "quote_volume": 9983.497117, "trades": 191, "taker_buy_volume": 68849.8, "taker_buy_quote": 1750.811542}, {"ts": 1773908280000, "open": 0.02545, "high": 0.02545, "low": 0.02514, "close": 0.02514, "volume": 710956.9, "quote_volume": 17964.657172, "trades": 180, "taker_buy_volume": 155244.3, "taker_buy_quote": 3921.209769}, {"ts": 1773908340000, "open": 0.02516, "high": 0.02522, "low": 0.0251, "close": 0.02511, "volume": 275752.9, "quote_volume": 6931.390794, "trades": 110, "taker_buy_volume": 71762.7, "taker_buy_quote": 1805.905073}, {"ts": 1773908400000, "open": 0.0251, "high": 0.02524, "low": 0.02501, "close": 0.02513, "volume": 372259.0, "quote_volume": 9351.69157, "trades": 146, "taker_buy_volume": 157376.1, "taker_buy_quote": 3960.712086}, {"ts": 1773908460000, "open": 0.02512, "high": 0.02523, "low": 0.02503, "close": 0.02516, "volume": 237585.1, "quote_volume": 5971.928109, "trades": 91, "taker_buy_volume": 73578.9, "taker_buy_quote": 1851.575243}, {"ts": 1773908520000, "open": 0.02512, "high": 0.02519, "low": 0.0251, "close": 0.02513, "volume": 71671.2, "quote_volume": 1801.657201, "trades": 38, "taker_buy_volume": 29072.2, "taker_buy_quote": 731.746677}, {"ts": 1773908580000, "open": 0.02515, "high": 0.0253, "low": 0.02515, "close": 0.02527, "volume": 97418.6, "quote_volume": 2458.750506, "trades": 81, "taker_buy_volume": 41343.8, "taker_buy_quote": 1044.4695}, {"ts": 1773908640000, "open": 0.02522, "high": 0.02543, "low": 0.02522, "close": 0.02525, "volume": 372299.6, "quote_volume": 9429.085891, "trades": 163, "taker_buy_volume": 204860.9, "taker_buy_quote": 5191.558597}, {"ts": 1773908700000, "open": 0.02525, "high": 0.0254, "low": 0.02525, "close": 0.02526, "volume": 122102.0, "quote_volume": 3093.463525, "trades": 60, "taker_buy_volume": 62038.0, "taker_buy_quote": 1572.550879}, {"ts": 1773908760000, "open": 0.02527, "high": 0.02545, "low": 0.0252, "close": 0.02544, "volume": 409303.6, "quote_volume": 10365.732745, "trades": 189, "taker_buy_volume": 172193.7, "taker_buy_quote": 4369.778815}, {"ts": 1773908820000, "open": 0.02539, "high": 0.0256, "low": 0.02538, "close": 0.02555, "volume": 442200.4, "quote_volume": 11291.185537, "trades": 264, "taker_buy_volume": 251707.8, "taker_buy_quote": 6430.436642}, {"ts": 1773908880000, "open": 0.02555, "high": 0.02561, "low": 0.02548, "close": 0.02555, "volume": 423193.3, "quote_volume": 10811.643329, "trades": 320, "taker_buy_volume": 241066.6, "taker_buy_quote": 6163.149012}, {"ts": 1773908940000, "open": 0.02552, "high": 0.02556, "low": 0.02529, "close": 0.02529, "volume": 379781.9, "quote_volume": 9666.317545, "trades": 269, "taker_buy_volume": 114756.0, "taker_buy_quote": 2929.067686}, {"ts": 1773909000000, "open": 0.02529, "high": 0.02529, "low": 0.02522, "close": 0.02527, "volume": 77383.1, "quote_volume": 1954.667397, "trades": 50, "taker_buy_volume": 31481.1, "taker_buy_quote": 795.302719}, {"ts": 1773909060000, "open": 0.02528, "high": 0.02536, "low": 0.02519, "close": 0.0253, "volume": 152111.4, "quote_volume": 3843.703843, "trades": 91, "taker_buy_volume": 41395.7, "taker_buy_quote": 1047.391858}, {"ts": 1773909120000, "open": 0.0253, "high": 0.02532, "low": 0.02518, "close": 0.02519, "volume": 175287.5, "quote_volume": 4427.254551, "trades": 69, "taker_buy_volume": 79503.1, "taker_buy_quote": 2010.761124}, {"ts": 1773909180000, "open": 0.02522, "high": 0.02528, "low": 0.02495, "close": 0.02506, "volume": 388116.2, "quote_volume": 9754.590517, "trades": 242, "taker_buy_volume": 143370.2, "taker_buy_quote": 3604.194835}, {"ts": 1773909240000, "open": 0.02508, "high": 0.02516, "low": 0.02497, "close": 0.025, "volume": 701506.8, "quote_volume": 17570.48405, "trades": 277, "taker_buy_volume": 345000.0, "taker_buy_quote": 8650.243065}, {"ts": 1773909300000, "open": 0.02502, "high": 0.02502, "low": 0.02482, "close": 0.02495, "volume": 495922.4, "quote_volume": 12347.799881, "trades": 274, "taker_buy_volume": 138501.1, "taker_buy_quote": 3450.919703}, {"ts": 1773909360000, "open": 0.02492, "high": 0.02504, "low": 0.02483, "close": 0.025, "volume": 278713.6, "quote_volume": 6944.795691, "trades": 103, "taker_buy_volume": 112835.7, "taker_buy_quote": 2815.984973}, {"ts": 1773909420000, "open": 0.02502, "high": 0.02506, "low": 0.02496, "close": 0.02502, "volume": 94726.8, "quote_volume": 2369.077236, "trades": 62, "taker_buy_volume": 61192.1, "taker_buy_quote": 1530.399312}, {"ts": 1773909480000, "open": 0.02497, "high": 0.02507, "low": 0.02496, "close": 0.02503, "volume": 165325.3, "quote_volume": 4137.092185, "trades": 62, "taker_buy_volume": 83337.9, "taker_buy_quote": 2084.873567}, {"ts": 1773909540000, "open": 0.02502, "high": 0.02511, "low": 0.02502, "close": 0.0251, "volume": 191983.8, "quote_volume": 4815.421868, "trades": 59, "taker_buy_volume": 56439.0, "taker_buy_quote": 1414.909071}, {"ts": 1773909600000, "open": 0.02509, "high": 0.02519, "low": 0.02505, "close": 0.02512, "volume": 462029.8, "quote_volume": 11614.73528, "trades": 199, "taker_buy_volume": 149091.9, "taker_buy_quote": 3750.129388}, {"ts": 1773909660000, "open": 0.0251, "high": 0.02512, "low": 0.02501, "close": 0.02508, "volume": 264156.6, "quote_volume": 6620.44606, "trades": 122, "taker_buy_volume": 171868.7, "taker_buy_quote": 4309.319505}, {"ts": 1773909720000, "open": 0.02506, "high": 0.02509, "low": 0.02497, "close": 0.025, "volume": 78166.0, "quote_volume": 1956.19478, "trades": 37, "taker_buy_volume": 36072.6, "taker_buy_quote": 903.405835}, {"ts": 1773909780000, "open": 0.02501, "high": 0.02501, "low": 0.02481, "close": 0.02495, "volume": 301590.6, "quote_volume": 7502.443843, "trades": 89, "taker_buy_volume": 55969.8, "taker_buy_quote": 1392.86318}, {"ts": 1773909840000, "open": 0.0249, "high": 0.0249, "low": 0.02468, "close": 0.02482, "volume": 292951.6, "quote_volume": 7256.906819, "trades": 109, "taker_buy_volume": 71305.8, "taker_buy_quote": 1768.483292}, {"ts": 1773909900000, "open": 0.02482, "high": 0.02496, "low": 0.02466, "close": 0.02494, "volume": 610253.0, "quote_volume": 15119.693885, "trades": 242, "taker_buy_volume": 369587.0, "taker_buy_quote": 9170.211658}, {"ts": 1773909960000, "open": 0.02494, "high": 0.02508, "low": 0.02489, "close": 0.02508, "volume": 76784.4, "quote_volume": 1917.955294, "trades": 64, "taker_buy_volume": 66373.1, "taker_buy_quote": 1658.232468}, {"ts": 1773910020000, "open": 0.02506, "high": 0.02511, "low": 0.02491, "close": 0.02495, "volume": 218215.4, "quote_volume": 5468.386415, "trades": 68, "taker_buy_volume": 169499.2, "taker_buy_quote": 4249.113549}, {"ts": 1773910080000, "open": 0.02491, "high": 0.02506, "low": 0.0249, "close": 0.02502, "volume": 140312.6, "quote_volume": 3506.344439, "trades": 74, "taker_buy_volume": 66344.9, "taker_buy_quote": 1657.086965}, {"ts": 1773910140000, "open": 0.02501, "high": 0.02501, "low": 0.02494, "close": 0.02494, "volume": 15730.8, "quote_volume": 392.963135, "trades": 23, "taker_buy_volume": 6075.5, "taker_buy_quote": 151.801775}, {"ts": 1773910200000, "open": 0.02495, "high": 0.02495, "low": 0.02489, "close": 0.0249, "volume": 59148.5, "quote_volume": 1473.403662, "trades": 39, "taker_buy_volume": 14804.2, "taker_buy_quote": 368.87481}, {"ts": 1773910260000, "open": 0.02488, "high": 0.02488, "low": 0.02475, "close": 0.02478, "volume": 452123.6, "quote_volume": 11215.893255, "trades": 150, "taker_buy_volume": 133437.3, "taker_buy_quote": 3311.279746}, {"ts": 1773910320000, "open": 0.02479, "high": 0.02479, "low": 0.02469, "close": 0.02474, "volume": 136524.3, "quote_volume": 3378.744048, "trades": 54, "taker_buy_volume": 23739.6, "taker_buy_quote": 587.22606}, {"ts": 1773910380000, "open": 0.02474, "high": 0.02477, "low": 0.02467, "close": 0.02474, "volume": 216019.8, "quote_volume": 5339.402128, "trades": 80, "taker_buy_volume": 72855.4, "taker_buy_quote": 1802.999505}, {"ts": 1773910440000, "open": 0.02473, "high": 0.02476, "low": 0.02467, "close": 0.02474, "volume": 80187.6, "quote_volume": 1981.877946, "trades": 46, "taker_buy_volume": 25067.6, "taker_buy_quote": 620.042962}, {"ts": 1773910500000, "open": 0.02472, "high": 0.02497, "low": 0.02472, "close": 0.02495, "volume": 285717.8, "quote_volume": 7101.145486, "trades": 115, "taker_buy_volume": 236391.3, "taker_buy_quote": 5875.071114}, {"ts": 1773910560000, "open": 0.02495, "high": 0.02503, "low": 0.02487, "close": 0.02487, "volume": 216727.9, "quote_volume": 5406.365156, "trades": 83, "taker_buy_volume": 62736.1, "taker_buy_quote": 1568.329015}, {"ts": 1773910620000, "open": 0.02491, "high": 0.02501, "low": 0.02488, "close": 0.02501, "volume": 114255.6, "quote_volume": 2850.545758, "trades": 60, "taker_buy_volume": 89139.4, "taker_buy_quote": 2224.174378}, {"ts": 1773910680000, "open": 0.025, "high": 0.02501, "low": 0.02492, "close": 0.02492, "volume": 55535.5, "quote_volume": 1386.592472, "trades": 36, "taker_buy_volume": 9707.8, "taker_buy_quote": 242.583271}, {"ts": 1773910740000, "open": 0.02492, "high": 0.02492, "low": 0.02481, "close": 0.02487, "volume": 265484.0, "quote_volume": 6603.461354, "trades": 97, "taker_buy_volume": 48050.5, "taker_buy_quote": 1195.295578}, {"ts": 1773910800000, "open": 0.02486, "high": 0.02512, "low": 0.02485, "close": 0.02503, "volume": 266358.1, "quote_volume": 6659.868874, "trades": 113, "taker_buy_volume": 172166.0, "taker_buy_quote": 4306.79874}, {"ts": 1773910860000, "open": 0.02503, "high": 0.02525, "low": 0.02501, "close": 0.02525, "volume": 295922.3, "quote_volume": 7429.502894, "trades": 93, "taker_buy_volume": 215446.3, "taker_buy_quote": 5411.803172}, {"ts": 1773910920000, "open": 0.02521, "high": 0.02525, "low": 0.02509, "close": 0.0251, "volume": 134967.0, "quote_volume": 3395.708904, "trades": 63, "taker_buy_volume": 61172.3, "taker_buy_quote": 1538.739946}, {"ts": 1773910980000, "open": 0.02508, "high": 0.02544, "low": 0.02507, "close": 0.02536, "volume": 1062981.5, "quote_volume": 26888.123814, "trades": 366, "taker_buy_volume": 686761.3, "taker_buy_quote": 17371.345043}, {"ts": 1773911040000, "open": 0.02541, "high": 0.02552, "low": 0.0253, "close": 0.02532, "volume": 210464.6, "quote_volume": 5351.684566, "trades": 111, "taker_buy_volume": 42947.7, "taker_buy_quote": 1091.86908}, {"ts": 1773911100000, "open": 0.02532, "high": 0.02542, "low": 0.02512, "close": 0.02516, "volume": 342283.8, "quote_volume": 8645.633774, "trades": 143, "taker_buy_volume": 119039.6, "taker_buy_quote": 3009.337929}, {"ts": 1773911160000, "open": 0.02515, "high": 0.02533, "low": 0.02514, "close": 0.02528, "volume": 93461.6, "quote_volume": 2354.432554, "trades": 54, "taker_buy_volume": 77357.6, "taker_buy_quote": 1948.926279}, {"ts": 1773911220000, "open": 0.0253, "high": 0.02535, "low": 0.02529, "close": 0.02532, "volume": 24181.2, "quote_volume": 612.272486, "trades": 21, "taker_buy_volume": 6836.4, "taker_buy_quote": 173.159879}, {"ts": 1773911280000, "open": 0.02531, "high": 0.02539, "low": 0.0253, "close": 0.02531, "volume": 121524.6, "quote_volume": 3077.393219, "trades": 50, "taker_buy_volume": 45832.7, "taker_buy_quote": 1161.388985}, {"ts": 1773911340000, "open": 0.02531, "high": 0.02536, "low": 0.02521, "close": 0.02521, "volume": 112269.8, "quote_volume": 2839.75972, "trades": 47, "taker_buy_volume": 60668.4, "taker_buy_quote": 1535.212231}, {"ts": 1773911400000, "open": 0.0252, "high": 0.0252, "low": 0.02501, "close": 0.02506, "volume": 155192.6, "quote_volume": 3893.350892, "trades": 58, "taker_buy_volume": 43050.6, "taker_buy_quote": 1077.872817}, {"ts": 1773911460000, "open": 0.02505, "high": 0.02515, "low": 0.02502, "close": 0.02502, "volume": 82222.4, "quote_volume": 2062.234431, "trades": 45, "taker_buy_volume": 67354.9, "taker_buy_quote": 1689.638745}, {"ts": 1773911520000, "open": 0.02501, "high": 0.02508, "low": 0.0249, "close": 0.02506, "volume": 579600.2, "quote_volume": 14494.450661, "trades": 289, "taker_buy_volume": 264847.8, "taker_buy_quote": 6625.195315}, {"ts": 1773911580000, "open": 0.02506, "high": 0.02506, "low": 0.02497, "close": 0.02504, "volume": 60724.4, "quote_volume": 1518.801865, "trades": 39, "taker_buy_volume": 33919.2, "taker_buy_quote": 848.705437}, {"ts": 1773911640000, "open": 0.025, "high": 0.02502, "low": 0.02497, "close": 0.02501, "volume": 113281.0, "quote_volume": 2830.062307, "trades": 26, "taker_buy_volume": 70285.7, "taker_buy_quote": 1755.905434}, {"ts": 1773911700000, "open": 0.02499, "high": 0.02504, "low": 0.02482, "close": 0.02482, "volume": 134307.8, "quote_volume": 3347.804576, "trades": 44, "taker_buy_volume": 24745.6, "taker_buy_quote": 618.976151}, {"ts": 1773911760000, "open": 0.02484, "high": 0.02497, "low": 0.02483, "close": 0.0249, "volume": 214556.1, "quote_volume": 5342.083416, "trades": 61, "taker_buy_volume": 98349.9, "taker_buy_quote": 2449.196672}, {"ts": 1773911820000, "open": 0.0249, "high": 0.0249, "low": 0.02463, "close": 0.02463, "volume": 317270.6, "quote_volume": 7870.791767, "trades": 113, "taker_buy_volume": 74578.0, "taker_buy_quote": 1849.35082}, {"ts": 1773911880000, "open": 0.02462, "high": 0.02464, "low": 0.0244, "close": 0.02442, "volume": 703584.3, "quote_volume": 17258.692261, "trades": 219, "taker_buy_volume": 140784.4, "taker_buy_quote": 3453.101669}, {"ts": 1773911940000, "open": 0.02446, "high": 0.02446, "low": 0.02432, "close": 0.02434, "volume": 424342.2, "quote_volume": 10338.858015, "trades": 171, "taker_buy_volume": 159237.0, "taker_buy_quote": 3882.933305}, {"ts": 1773912000000, "open": 0.02437, "high": 0.02437, "low": 0.02414, "close": 0.02423, "volume": 409841.5, "quote_volume": 9922.033688, "trades": 252, "taker_buy_volume": 107947.4, "taker_buy_quote": 2612.981796}, {"ts": 1773912060000, "open": 0.02424, "high": 0.02429, "low": 0.02416, "close": 0.02424, "volume": 103092.2, "quote_volume": 2497.137508, "trades": 71, "taker_buy_volume": 49862.7, "taker_buy_quote": 1208.364571}, {"ts": 1773912120000, "open": 0.02424, "high": 0.02425, "low": 0.02416, "close": 0.02424, "volume": 229008.3, "quote_volume": 5546.712809, "trades": 94, "taker_buy_volume": 103101.5, "taker_buy_quote": 2496.722858}, {"ts": 1773912180000, "open": 0.02419, "high": 0.02423, "low": 0.02415, "close": 0.02418, "volume": 144891.4, "quote_volume": 3504.685542, "trades": 51, "taker_buy_volume": 60794.8, "taker_buy_quote": 1471.425989}, {"ts": 1773912240000, "open": 0.02419, "high": 0.02423, "low": 0.02418, "close": 0.02421, "volume": 35469.9, "quote_volume": 858.810801, "trades": 22, "taker_buy_volume": 22471.2, "taker_buy_quote": 544.472634}, {"ts": 1773912300000, "open": 0.02424, "high": 0.02425, "low": 0.02418, "close": 0.02424, "volume": 119374.6, "quote_volume": 2891.198623, "trades": 139, "taker_buy_volume": 51914.0, "taker_buy_quote": 1258.137927}, {"ts": 1773912360000, "open": 0.02425, "high": 0.02428, "low": 0.02402, "close": 0.02409, "volume": 448669.6, "quote_volume": 10840.895755, "trades": 222, "taker_buy_volume": 106388.9, "taker_buy_quote": 2574.635529}, {"ts": 1773912420000, "open": 0.02409, "high": 0.02415, "low": 0.02406, "close": 0.02414, "volume": 52818.1, "quote_volume": 1273.010213, "trades": 51, "taker_buy_volume": 9787.3, "taker_buy_quote": 236.155003}, {"ts": 1773912480000, "open": 0.0241, "high": 0.02412, "low": 0.024, "close": 0.02409, "volume": 492789.9, "quote_volume": 11847.382309, "trades": 101, "taker_buy_volume": 125290.5, "taker_buy_quote": 3018.274115}, {"ts": 1773912540000, "open": 0.02411, "high": 0.02414, "low": 0.02408, "close": 0.02414, "volume": 56227.4, "quote_volume": 1355.235371, "trades": 31, "taker_buy_volume": 34694.8, "taker_buy_quote": 836.669586}, {"ts": 1773912600000, "open": 0.02415, "high": 0.02422, "low": 0.02409, "close": 0.0241, "volume": 131156.1, "quote_volume": 3170.177417, "trades": 69, "taker_buy_volume": 57000.6, "taker_buy_quote": 1378.15942}, {"ts": 1773912660000, "open": 0.02411, "high": 0.02426, "low": 0.02409, "close": 0.0242, "volume": 159228.4, "quote_volume": 3855.225699, "trades": 67, "taker_buy_volume": 121158.4, "taker_buy_quote": 2934.112693}, {"ts": 1773912720000, "open": 0.02419, "high": 0.02424, "low": 0.02416, "close": 0.02421, "volume": 66076.5, "quote_volume": 1598.409718, "trades": 34, "taker_buy_volume": 64253.2, "taker_buy_quote": 1554.299487}, {"ts": 1773912780000, "open": 0.02421, "high": 0.02428, "low": 0.02415, "close": 0.02419, "volume": 79202.9, "quote_volume": 1918.885828, "trades": 46, "taker_buy_volume": 28276.2, "taker_buy_quote": 685.547762}, {"ts": 1773912840000, "open": 0.02416, "high": 0.02416, "low": 0.02407, "close": 0.0241, "volume": 98651.9, "quote_volume": 2378.038827, "trades": 48, "taker_buy_volume": 50770.7, "taker_buy_quote": 1223.771788}, {"ts": 1773912900000, "open": 0.02408, "high": 0.02419, "low": 0.024, "close": 0.02418, "volume": 257891.2, "quote_volume": 6205.495516, "trades": 105, "taker_buy_volume": 126806.6, "taker_buy_quote": 3055.691322}, {"ts": 1773912960000, "open": 0.02416, "high": 0.02417, "low": 0.02409, "close": 0.02413, "volume": 86366.3, "quote_volume": 2083.916498, "trades": 37, "taker_buy_volume": 32876.9, "taker_buy_quote": 793.877758}, {"ts": 1773913020000, "open": 0.02413, "high": 0.02417, "low": 0.02406, "close": 0.02416, "volume": 460378.6, "quote_volume": 11104.956973, "trades": 43, "taker_buy_volume": 433191.2, "taker_buy_quote": 10449.191699}, {"ts": 1773913080000, "open": 0.02414, "high": 0.02414, "low": 0.02408, "close": 0.02409, "volume": 109268.1, "quote_volume": 2632.897916, "trades": 50, "taker_buy_volume": 63820.9, "taker_buy_quote": 1537.707801}, {"ts": 1773913140000, "open": 0.02409, "high": 0.02418, "low": 0.02407, "close": 0.02413, "volume": 218552.1, "quote_volume": 5278.5803, "trades": 59, "taker_buy_volume": 188779.4, "taker_buy_quote": 4559.663837}, {"ts": 1773913200000, "open": 0.02412, "high": 0.02416, "low": 0.02409, "close": 0.02416, "volume": 66555.3, "quote_volume": 1605.867429, "trades": 23, "taker_buy_volume": 62728.4, "taker_buy_quote": 1513.576142}, {"ts": 1773913260000, "open": 0.02413, "high": 0.02417, "low": 0.02404, "close": 0.02404, "volume": 95406.5, "quote_volume": 2300.658851, "trades": 35, "taker_buy_volume": 64867.9, "taker_buy_quote": 1565.384805}, {"ts": 1773913320000, "open": 0.02403, "high": 0.02406, "low": 0.02391, "close": 0.02404, "volume": 1339785.6, "quote_volume": 32139.306098, "trades": 213, "taker_buy_volume": 581297.7, "taker_buy_quote": 13946.357802}, {"ts": 1773913380000, "open": 0.02407, "high": 0.0241, "low": 0.02396, "close": 0.02406, "volume": 1093231.5, "quote_volume": 26299.012665, "trades": 167, "taker_buy_volume": 824808.8, "taker_buy_quote": 19849.420267}, {"ts": 1773913440000, "open": 0.02404, "high": 0.02404, "low": 0.02393, "close": 0.02396, "volume": 125448.8, "quote_volume": 3006.855073, "trades": 48, "taker_buy_volume": 81129.7, "taker_buy_quote": 1944.945538}, {"ts": 1773913500000, "open": 0.02392, "high": 0.024, "low": 0.0239, "close": 0.02399, "volume": 84147.7, "quote_volume": 2016.691239, "trades": 38, "taker_buy_volume": 35775.0, "taker_buy_quote": 858.145521}, {"ts": 1773913560000, "open": 0.02397, "high": 0.02399, "low": 0.02382, "close": 0.02386, "volume": 663433.6, "quote_volume": 15849.231953, "trades": 84, "taker_buy_volume": 125261.1, "taker_buy_quote": 2992.921062}, {"ts": 1773913620000, "open": 0.02388, "high": 0.02398, "low": 0.02388, "close": 0.02392, "volume": 233281.8, "quote_volume": 5579.97215, "trades": 57, "taker_buy_volume": 204142.7, "taker_buy_quote": 4883.001292}, {"ts": 1773913680000, "open": 0.02393, "high": 0.02417, "low": 0.02393, "close": 0.02415, "volume": 362440.0, "quote_volume": 8723.37652, "trades": 98, "taker_buy_volume": 314828.9, "taker_buy_quote": 7577.392611}, {"ts": 1773913740000, "open": 0.02414, "high": 0.02417, "low": 0.02411, "close": 0.02417, "volume": 230837.0, "quote_volume": 5572.26633, "trades": 54, "taker_buy_volume": 174925.8, "taker_buy_quote": 4222.972043}, {"ts": 1773913800000, "open": 0.02413, "high": 0.02422, "low": 0.02408, "close": 0.02411, "volume": 140058.8, "quote_volume": 3383.844084, "trades": 63, "taker_buy_volume": 59048.3, "taker_buy_quote": 1427.056499}, {"ts": 1773913860000, "open": 0.02412, "high": 0.02419, "low": 0.02407, "close": 0.02417, "volume": 275325.2, "quote_volume": 6636.492177, "trades": 52, "taker_buy_volume": 8284.5, "taker_buy_quote": 199.984764}, {"ts": 1773913920000, "open": 0.02416, "high": 0.02422, "low": 0.02414, "close": 0.02417, "volume": 92731.5, "quote_volume": 2242.373499, "trades": 58, "taker_buy_volume": 57593.3, "taker_buy_quote": 1393.054281}, {"ts": 1773913980000, "open": 0.02416, "high": 0.02417, "low": 0.02412, "close": 0.02417, "volume": 22556.2, "quote_volume": 545.057991, "trades": 14, "taker_buy_volume": 18555.0, "taker_buy_quote": 448.454981}, {"ts": 1773914040000, "open": 0.02418, "high": 0.02421, "low": 0.02414, "close": 0.02418, "volume": 138799.4, "quote_volume": 3355.941373, "trades": 55, "taker_buy_volume": 59809.2, "taker_buy_quote": 1447.044706}, {"ts": 1773914100000, "open": 0.02416, "high": 0.02424, "low": 0.02413, "close": 0.02424, "volume": 158293.4, "quote_volume": 3831.838401, "trades": 55, "taker_buy_volume": 141227.7, "taker_buy_quote": 3419.012786}, {"ts": 1773914160000, "open": 0.02421, "high": 0.02424, "low": 0.02418, "close": 0.02419, "volume": 86768.7, "quote_volume": 2100.575694, "trades": 37, "taker_buy_volume": 49152.4, "taker_buy_quote": 1190.326462}, {"ts": 1773914220000, "open": 0.02418, "high": 0.0242, "low": 0.02415, "close": 0.02415, "volume": 44671.6, "quote_volume": 1079.565968, "trades": 27, "taker_buy_volume": 7215.5, "taker_buy_quote": 174.433121}, {"ts": 1773914280000, "open": 0.02414, "high": 0.02414, "low": 0.02402, "close": 0.02405, "volume": 146051.5, "quote_volume": 3517.199075, "trades": 63, "taker_buy_volume": 32702.1, "taker_buy_quote": 786.849614}, {"ts": 1773914340000, "open": 0.02406, "high": 0.02409, "low": 0.02404, "close": 0.02404, "volume": 91235.3, "quote_volume": 2193.876382, "trades": 34, "taker_buy_volume": 49267.0, "taker_buy_quote": 1184.724742}, {"ts": 1773914400000, "open": 0.02404, "high": 0.02412, "low": 0.02394, "close": 0.02395, "volume": 417700.8, "quote_volume": 10028.767465, "trades": 171, "taker_buy_volume": 306043.1, "taker_buy_quote": 7348.300422}, {"ts": 1773914460000, "open": 0.02397, "high": 0.02397, "low": 0.02368, "close": 0.02379, "volume": 545105.9, "quote_volume": 12971.794578, "trades": 205, "taker_buy_volume": 329575.2, "taker_buy_quote": 7841.784972}, {"ts": 1773914520000, "open": 0.02381, "high": 0.02388, "low": 0.02377, "close": 0.02384, "volume": 154658.2, "quote_volume": 3685.269552, "trades": 109, "taker_buy_volume": 93877.2, "taker_buy_quote": 2238.420103}, {"ts": 1773914580000, "open": 0.02385, "high": 0.02386, "low": 0.02368, "close": 0.02377, "volume": 115447.3, "quote_volume": 2740.899692, "trades": 85, "taker_buy_volume": 34271.4, "taker_buy_quote": 814.214542}, {"ts": 1773914640000, "open": 0.02378, "high": 0.02386, "low": 0.02369, "close": 0.02377, "volume": 555669.2, "quote_volume": 13212.284678, "trades": 179, "taker_buy_volume": 335835.1, "taker_buy_quote": 7990.485081}, {"ts": 1773914700000, "open": 0.02378, "high": 0.02378, "low": 0.02365, "close": 0.0237, "volume": 245782.6, "quote_volume": 5827.242026, "trades": 141, "taker_buy_volume": 127051.2, "taker_buy_quote": 3013.997773}, {"ts": 1773914760000, "open": 0.02367, "high": 0.02383, "low": 0.02367, "close": 0.02383, "volume": 434444.7, "quote_volume": 10320.060116, "trades": 111, "taker_buy_volume": 337069.9, "taker_buy_quote": 8009.300489}, {"ts": 1773914820000, "open": 0.0238, "high": 0.02388, "low": 0.02378, "close": 0.02384, "volume": 176012.6, "quote_volume": 4197.659825, "trades": 87, "taker_buy_volume": 126761.5, "taker_buy_quote": 3024.662137}, {"ts": 1773914880000, "open": 0.02381, "high": 0.02384, "low": 0.02379, "close": 0.0238, "volume": 50303.4, "quote_volume": 1198.812984, "trades": 20, "taker_buy_volume": 37828.8, "taker_buy_quote": 901.78341}, {"ts": 1773914940000, "open": 0.0238, "high": 0.02391, "low": 0.02379, "close": 0.02384, "volume": 986675.0, "quote_volume": 23523.608001, "trades": 104, "taker_buy_volume": 949946.2, "taker_buy_quote": 22647.707961}, {"ts": 1773915000000, "open": 0.02385, "high": 0.02386, "low": 0.02379, "close": 0.0238, "volume": 79255.8, "quote_volume": 1888.085426, "trades": 36, "taker_buy_volume": 44260.9, "taker_buy_quote": 1054.510938}, {"ts": 1773915060000, "open": 0.02378, "high": 0.02382, "low": 0.02373, "close": 0.02382, "volume": 277920.9, "quote_volume": 6607.667976, "trades": 115, "taker_buy_volume": 129356.4, "taker_buy_quote": 3077.120163}, {"ts": 1773915120000, "open": 0.0238, "high": 0.02384, "low": 0.0238, "close": 0.02381, "volume": 50369.4, "quote_volume": 1200.167721, "trades": 17, "taker_buy_volume": 17845.2, "taker_buy_quote": 425.278519}, {"ts": 1773915180000, "open": 0.02381, "high": 0.02388, "low": 0.0238, "close": 0.02384, "volume": 118327.5, "quote_volume": 2821.407102, "trades": 47, "taker_buy_volume": 53307.5, "taker_buy_quote": 1271.481296}, {"ts": 1773915240000, "open": 0.02387, "high": 0.02388, "low": 0.02385, "close": 0.02387, "volume": 20680.8, "quote_volume": 493.545263, "trades": 22, "taker_buy_volume": 10402.6, "taker_buy_quote": 248.245802}, {"ts": 1773915300000, "open": 0.02384, "high": 0.02387, "low": 0.02379, "close": 0.0238, "volume": 58197.3, "quote_volume": 1387.695529, "trades": 36, "taker_buy_volume": 18055.5, "taker_buy_quote": 430.888133}, {"ts": 1773915360000, "open": 0.02381, "high": 0.02383, "low": 0.02381, "close": 0.02381, "volume": 11049.7, "quote_volume": 263.189203, "trades": 8, "taker_buy_volume": 752.8, "taker_buy_quote": 17.931095}, {"ts": 1773915420000, "open": 0.0238, "high": 0.02384, "low": 0.02378, "close": 0.02384, "volume": 27621.8, "quote_volume": 657.790736, "trades": 21, "taker_buy_volume": 17946.1, "taker_buy_quote": 427.405156}, {"ts": 1773915480000, "open": 0.02383, "high": 0.02388, "low": 0.02382, "close": 0.02385, "volume": 144485.1, "quote_volume": 3445.782791, "trades": 31, "taker_buy_volume": 131859.5, "taker_buy_quote": 3144.801171}, {"ts": 1773915540000, "open": 0.02386, "high": 0.02392, "low": 0.02386, "close": 0.02388, "volume": 133745.0, "quote_volume": 3196.139658, "trades": 52, "taker_buy_volume": 108301.6, "taker_buy_quote": 2588.245005}, {"ts": 1773915600000, "open": 0.02387, "high": 0.02387, "low": 0.02378, "close": 0.02385, "volume": 111728.5, "quote_volume": 2661.937464, "trades": 59, "taker_buy_volume": 51835.6, "taker_buy_quote": 1234.444557}, {"ts": 1773915660000, "open": 0.02385, "high": 0.02385, "low": 0.02376, "close": 0.02376, "volume": 362214.9, "quote_volume": 8635.50018, "trades": 29, "taker_buy_volume": 20504.8, "taker_buy_quote": 487.849692}, {"ts": 1773915720000, "open": 0.02378, "high": 0.02378, "low": 0.02372, "close": 0.02377, "volume": 107985.7, "quote_volume": 2565.810506, "trades": 35, "taker_buy_volume": 81661.4, "taker_buy_quote": 1940.523242}, {"ts": 1773915780000, "open": 0.02374, "high": 0.02376, "low": 0.02368, "close": 0.02369, "volume": 127063.9, "quote_volume": 3013.20741, "trades": 45, "taker_buy_volume": 23119.0, "taker_buy_quote": 549.223316}, {"ts": 1773915840000, "open": 0.02368, "high": 0.02369, "low": 0.02357, "close": 0.02363, "volume": 464529.8, "quote_volume": 10974.440013, "trades": 118, "taker_buy_volume": 376549.0, "taker_buy_quote": 8895.297261}, {"ts": 1773915900000, "open": 0.02365, "high": 0.02368, "low": 0.02354, "close": 0.02356, "volume": 592990.7, "quote_volume": 14000.624562, "trades": 198, "taker_buy_volume": 181032.5, "taker_buy_quote": 4277.155421}, {"ts": 1773915960000, "open": 0.02357, "high": 0.02365, "low": 0.02356, "close": 0.02363, "volume": 185676.6, "quote_volume": 4384.009024, "trades": 61, "taker_buy_volume": 130647.9, "taker_buy_quote": 3086.447706}, {"ts": 1773916020000, "open": 0.02361, "high": 0.02363, "low": 0.02355, "close": 0.02362, "volume": 99705.7, "quote_volume": 2353.185744, "trades": 51, "taker_buy_volume": 39509.7, "taker_buy_quote": 933.20789}, {"ts": 1773916080000, "open": 0.02363, "high": 0.02365, "low": 0.02358, "close": 0.02363, "volume": 207913.9, "quote_volume": 4909.259874, "trades": 71, "taker_buy_volume": 128374.8, "taker_buy_quote": 3032.581717}, {"ts": 1773916140000, "open": 0.02364, "high": 0.0237, "low": 0.02364, "close": 0.02367, "volume": 33751.5, "quote_volume": 798.594624, "trades": 33, "taker_buy_volume": 26341.8, "taker_buy_quote": 623.326341}, {"ts": 1773916200000, "open": 0.02364, "high": 0.02364, "low": 0.02358, "close": 0.02358, "volume": 7070.4, "quote_volume": 166.956561, "trades": 13, "taker_buy_volume": 4235.0, "taker_buy_quote": 100.019999}, {"ts": 1773916260000, "open": 0.02358, "high": 0.02362, "low": 0.02357, "close": 0.02358, "volume": 81441.6, "quote_volume": 1921.3053, "trades": 30, "taker_buy_volume": 73159.5, "taker_buy_quote": 1726.030742}, {"ts": 1773916320000, "open": 0.02356, "high": 0.0236, "low": 0.02352, "close": 0.0236, "volume": 891950.2, "quote_volume": 21036.026411, "trades": 122, "taker_buy_volume": 781231.1, "taker_buy_quote": 18429.178043}, {"ts": 1773916380000, "open": 0.02359, "high": 0.02359, "low": 0.02355, "close": 0.02356, "volume": 76755.9, "quote_volume": 1809.241422, "trades": 44, "taker_buy_volume": 32042.3, "taker_buy_quote": 755.191742}, {"ts": 1773916440000, "open": 0.02357, "high": 0.02366, "low": 0.02357, "close": 0.02364, "volume": 70233.9, "quote_volume": 1659.293248, "trades": 54, "taker_buy_volume": 58932.4, "taker_buy_quote": 1392.215479}, {"ts": 1773916500000, "open": 0.02364, "high": 0.02365, "low": 0.02364, "close": 0.02365, "volume": 18546.1, "quote_volume": 438.433914, "trades": 14, "taker_buy_volume": 15937.8, "taker_buy_quote": 376.773702}, {"ts": 1773916560000, "open": 0.02363, "high": 0.02365, "low": 0.02355, "close": 0.02365, "volume": 493420.0, "quote_volume": 11648.465253, "trades": 93, "taker_buy_volume": 151829.6, "taker_buy_quote": 3582.492913}, {"ts": 1773916620000, "open": 0.02363, "high": 0.02373, "low": 0.02361, "close": 0.02363, "volume": 986792.4, "quote_volume": 23363.531425, "trades": 85, "taker_buy_volume": 911885.1, "taker_buy_quote": 21593.469171}, {"ts": 1773916680000, "open": 0.02362, "high": 0.02368, "low": 0.02358, "close": 0.02358, "volume": 261298.8, "quote_volume": 6172.300471, "trades": 64, "taker_buy_volume": 108601.2, "taker_buy_quote": 2568.309426}, {"ts": 1773916740000, "open": 0.02358, "high": 0.02359, "low": 0.02354, "close": 0.02358, "volume": 74594.3, "quote_volume": 1757.54432, "trades": 57, "taker_buy_volume": 44948.3, "taker_buy_quote": 1059.148693}, {"ts": 1773916800000, "open": 0.02356, "high": 0.02361, "low": 0.02356, "close": 0.0236, "volume": 70069.6, "quote_volume": 1652.433074, "trades": 41, "taker_buy_volume": 37482.5, "taker_buy_quote": 884.0748}, {"ts": 1773916860000, "open": 0.02362, "high": 0.02365, "low": 0.02352, "close": 0.02354, "volume": 335105.9, "quote_volume": 7895.873518, "trades": 135, "taker_buy_volume": 133301.7, "taker_buy_quote": 3143.402103}, {"ts": 1773916920000, "open": 0.02353, "high": 0.02354, "low": 0.02342, "close": 0.02348, "volume": 353892.2, "quote_volume": 8306.533556, "trades": 174, "taker_buy_volume": 97408.4, "taker_buy_quote": 2287.139221}, {"ts": 1773916980000, "open": 0.02348, "high": 0.0235, "low": 0.02347, "close": 0.0235, "volume": 73671.0, "quote_volume": 1730.148053, "trades": 47, "taker_buy_volume": 63271.2, "taker_buy_quote": 1485.968149}, {"ts": 1773917040000, "open": 0.0235, "high": 0.02356, "low": 0.02346, "close": 0.02347, "volume": 1291806.4, "quote_volume": 30374.469346, "trades": 140, "taker_buy_volume": 976854.9, "taker_buy_quote": 22976.135892}, {"ts": 1773917100000, "open": 0.02348, "high": 0.02353, "low": 0.02345, "close": 0.02353, "volume": 261227.7, "quote_volume": 6132.565821, "trades": 58, "taker_buy_volume": 153010.3, "taker_buy_quote": 3594.281096}, {"ts": 1773917160000, "open": 0.02349, "high": 0.02349, "low": 0.02339, "close": 0.02342, "volume": 26054.9, "quote_volume": 610.873263, "trades": 21, "taker_buy_volume": 7985.1, "taker_buy_quote": 187.343263}, {"ts": 1773917220000, "open": 0.02342, "high": 0.02342, "low": 0.02327, "close": 0.02337, "volume": 427044.3, "quote_volume": 9969.573739, "trades": 191, "taker_buy_volume": 136016.3, "taker_buy_quote": 3178.831959}, {"ts": 1773917280000, "open": 0.02336, "high": 0.0234, "low": 0.02332, "close": 0.02337, "volume": 167065.1, "quote_volume": 3902.221224, "trades": 76, "taker_buy_volume": 97508.9, "taker_buy_quote": 2278.624238}, {"ts": 1773917340000, "open": 0.02338, "high": 0.0235, "low": 0.02338, "close": 0.02344, "volume": 224692.8, "quote_volume": 5268.635176, "trades": 127, "taker_buy_volume": 124053.9, "taker_buy_quote": 2907.70075}, {"ts": 1773917400000, "open": 0.02344, "high": 0.02347, "low": 0.02343, "close": 0.02344, "volume": 48894.8, "quote_volume": 1146.683353, "trades": 88, "taker_buy_volume": 23780.0, "taker_buy_quote": 557.940618}, {"ts": 1773917460000, "open": 0.02343, "high": 0.02348, "low": 0.02342, "close": 0.02348, "volume": 363119.4, "quote_volume": 8509.931592, "trades": 121, "taker_buy_volume": 216779.6, "taker_buy_quote": 5081.207584}, {"ts": 1773917520000, "open": 0.02344, "high": 0.02348, "low": 0.02342, "close": 0.02348, "volume": 25558.4, "quote_volume": 599.300362, "trades": 21, "taker_buy_volume": 21771.2, "taker_buy_quote": 510.570018}, {"ts": 1773917580000, "open": 0.02345, "high": 0.02348, "low": 0.02342, "close": 0.02342, "volume": 125848.3, "quote_volume": 2952.267642, "trades": 54, "taker_buy_volume": 105921.9, "taker_buy_quote": 2485.140806}, {"ts": 1773917640000, "open": 0.02341, "high": 0.02341, "low": 0.02332, "close": 0.02337, "volume": 125198.1, "quote_volume": 2926.058506, "trades": 55, "taker_buy_volume": 48346.5, "taker_buy_quote": 1130.385353}, {"ts": 1773917700000, "open": 0.02336, "high": 0.02341, "low": 0.02333, "close": 0.02338, "volume": 281673.3, "quote_volume": 6581.160953, "trades": 58, "taker_buy_volume": 73798.1, "taker_buy_quote": 1726.476133}, {"ts": 1773917760000, "open": 0.02339, "high": 0.02345, "low": 0.02339, "close": 0.0234, "volume": 95649.3, "quote_volume": 2240.201557, "trades": 42, "taker_buy_volume": 74766.9, "taker_buy_quote": 1751.520857}, {"ts": 1773917820000, "open": 0.02339, "high": 0.02342, "low": 0.02335, "close": 0.02336, "volume": 149146.2, "quote_volume": 3487.118805, "trades": 74, "taker_buy_volume": 109750.7, "taker_buy_quote": 2566.484077}, {"ts": 1773917880000, "open": 0.02336, "high": 0.0234, "low": 0.02333, "close": 0.0234, "volume": 190518.6, "quote_volume": 4450.951573, "trades": 52, "taker_buy_volume": 161057.0, "taker_buy_quote": 3762.86548}, {"ts": 1773917940000, "open": 0.02338, "high": 0.0234, "low": 0.02333, "close": 0.02334, "volume": 150691.6, "quote_volume": 3522.499133, "trades": 49, "taker_buy_volume": 113141.4, "taker_buy_quote": 2645.224774}, {"ts": 1773918000000, "open": 0.02336, "high": 0.0234, "low": 0.02329, "close": 0.02334, "volume": 497372.0, "quote_volume": 11619.176358, "trades": 177, "taker_buy_volume": 365510.0, "taker_buy_quote": 8541.5197}, {"ts": 1773918060000, "open": 0.02333, "high": 0.02333, "low": 0.0232, "close": 0.0232, "volume": 218793.2, "quote_volume": 5086.439681, "trades": 86, "taker_buy_volume": 34682.7, "taker_buy_quote": 806.803175}, {"ts": 1773918120000, "open": 0.02319, "high": 0.02319, "low": 0.02303, "close": 0.02311, "volume": 729152.6, "quote_volume": 16855.371562, "trades": 206, "taker_buy_volume": 425267.1, "taker_buy_quote": 9834.39991}, {"ts": 1773918180000, "open": 0.02311, "high": 0.0232, "low": 0.02294, "close": 0.02297, "volume": 396128.0, "quote_volume": 9139.960756, "trades": 155, "taker_buy_volume": 147201.0, "taker_buy_quote": 3404.750927}, {"ts": 1773918240000, "open": 0.02296, "high": 0.02303, "low": 0.02292, "close": 0.02295, "volume": 203479.3, "quote_volume": 4676.58074, "trades": 86, "taker_buy_volume": 138503.0, "taker_buy_quote": 3184.435897}, {"ts": 1773918300000, "open": 0.02297, "high": 0.02303, "low": 0.02293, "close": 0.023, "volume": 272738.2, "quote_volume": 6269.962332, "trades": 85, "taker_buy_volume": 190819.7, "taker_buy_quote": 4387.89802}, {"ts": 1773918360000, "open": 0.023, "high": 0.02303, "low": 0.02291, "close": 0.023, "volume": 290028.7, "quote_volume": 6664.617351, "trades": 110, "taker_buy_volume": 166045.5, "taker_buy_quote": 3819.350094}, {"ts": 1773918420000, "open": 0.02296, "high": 0.02302, "low": 0.02295, "close": 0.02302, "volume": 179796.7, "quote_volume": 4132.558169, "trades": 111, "taker_buy_volume": 128673.2, "taker_buy_quote": 2958.494086}, {"ts": 1773918480000, "open": 0.02299, "high": 0.02308, "low": 0.02298, "close": 0.02305, "volume": 960997.3, "quote_volume": 22133.385308, "trades": 69, "taker_buy_volume": 907499.8, "taker_buy_quote": 20900.799883}, {"ts": 1773918540000, "open": 0.02305, "high": 0.02314, "low": 0.02305, "close": 0.0231, "volume": 167589.8, "quote_volume": 3872.405741, "trades": 58, "taker_buy_volume": 40206.3, "taker_buy_quote": 929.455297}, {"ts": 1773918600000, "open": 0.0231, "high": 0.02314, "low": 0.02306, "close": 0.02306, "volume": 131254.6, "quote_volume": 3031.157367, "trades": 39, "taker_buy_volume": 13251.5, "taker_buy_quote": 306.254566}, {"ts": 1773918660000, "open": 0.02306, "high": 0.02322, "low": 0.02304, "close": 0.02317, "volume": 287806.3, "quote_volume": 6666.369171, "trades": 97, "taker_buy_volume": 241226.0, "taker_buy_quote": 5590.180377}, {"ts": 1773918720000, "open": 0.02317, "high": 0.0232, "low": 0.02315, "close": 0.02315, "volume": 33303.6, "quote_volume": 771.298038, "trades": 29, "taker_buy_volume": 2222.2, "taker_buy_quote": 51.520197}, {"ts": 1773918780000, "open": 0.02317, "high": 0.0232, "low": 0.02315, "close": 0.02316, "volume": 103302.6, "quote_volume": 2395.034051, "trades": 38, "taker_buy_volume": 11959.5, "taker_buy_quote": 277.397371}, {"ts": 1773918840000, "open": 0.02315, "high": 0.0232, "low": 0.02315, "close": 0.02315, "volume": 190922.4, "quote_volume": 4426.109879, "trades": 54, "taker_buy_volume": 15386.8, "taker_buy_quote": 356.759532}, {"ts": 1773918900000, "open": 0.02314, "high": 0.02324, "low": 0.02314, "close": 0.02318, "volume": 52234.4, "quote_volume": 1210.481691, "trades": 37, "taker_buy_volume": 13878.3, "taker_buy_quote": 321.75768}, {"ts": 1773918960000, "open": 0.02317, "high": 0.02322, "low": 0.02317, "close": 0.02317, "volume": 67664.6, "quote_volume": 1570.723418, "trades": 17, "taker_buy_volume": 61003.8, "taker_buy_quote": 1416.298161}, {"ts": 1773919020000, "open": 0.02317, "high": 0.0232, "low": 0.02317, "close": 0.0232, "volume": 45099.8, "quote_volume": 1045.780901, "trades": 23, "taker_buy_volume": 13885.1, "taker_buy_quote": 321.898737}, {"ts": 1773919080000, "open": 0.02319, "high": 0.02341, "low": 0.02319, "close": 0.02331, "volume": 479792.6, "quote_volume": 11201.083722, "trades": 117, "taker_buy_volume": 397206.2, "taker_buy_quote": 9276.651559}, {"ts": 1773919140000, "open": 0.02331, "high": 0.02338, "low": 0.02331, "close": 0.02337, "volume": 85079.9, "quote_volume": 1985.573895, "trades": 56, "taker_buy_volume": 59586.1, "taker_buy_quote": 1390.814638}, {"ts": 1773919200000, "open": 0.02338, "high": 0.02345, "low": 0.02335, "close": 0.02345, "volume": 65865.2, "quote_volume": 1540.515995, "trades": 50, "taker_buy_volume": 48807.7, "taker_buy_quote": 1141.962089}, {"ts": 1773919260000, "open": 0.02346, "high": 0.0235, "low": 0.0234, "close": 0.02347, "volume": 133258.2, "quote_volume": 3124.82273, "trades": 58, "taker_buy_volume": 47024.7, "taker_buy_quote": 1103.427214}, {"ts": 1773919320000, "open": 0.02345, "high": 0.0235, "low": 0.02339, "close": 0.02349, "volume": 351583.1, "quote_volume": 8232.683118, "trades": 124, "taker_buy_volume": 188451.9, "taker_buy_quote": 4412.890417}, {"ts": 1773919380000, "open": 0.0235, "high": 0.02352, "low": 0.02347, "close": 0.02352, "volume": 46556.0, "quote_volume": 1094.55333, "trades": 36, "taker_buy_volume": 45873.1, "taker_buy_quote": 1078.518008}, {"ts": 1773919440000, "open": 0.0235, "high": 0.0235, "low": 0.02341, "close": 0.02341, "volume": 30340.5, "quote_volume": 711.239709, "trades": 32, "taker_buy_volume": 19464.1, "taker_buy_quote": 456.388295}, {"ts": 1773919500000, "open": 0.02345, "high": 0.02346, "low": 0.02336, "close": 0.02338, "volume": 182208.7, "quote_volume": 4265.469996, "trades": 69, "taker_buy_volume": 39332.5, "taker_buy_quote": 922.199926}, {"ts": 1773919560000, "open": 0.02336, "high": 0.02351, "low": 0.02336, "close": 0.02351, "volume": 90291.1, "quote_volume": 2117.120859, "trades": 39, "taker_buy_volume": 85129.7, "taker_buy_quote": 1996.34396}, {"ts": 1773919620000, "open": 0.02352, "high": 0.0236, "low": 0.02349, "close": 0.02353, "volume": 245491.9, "quote_volume": 5780.820107, "trades": 90, "taker_buy_volume": 78823.1, "taker_buy_quote": 1856.21122}, {"ts": 1773919680000, "open": 0.02352, "high": 0.02359, "low": 0.02349, "close": 0.02355, "volume": 391504.9, "quote_volume": 9217.669991, "trades": 153, "taker_buy_volume": 249986.1, "taker_buy_quote": 5888.971262}, {"ts": 1773919740000, "open": 0.02354, "high": 0.02361, "low": 0.0235, "close": 0.0236, "volume": 251654.6, "quote_volume": 5927.397557, "trades": 116, "taker_buy_volume": 174695.0, "taker_buy_quote": 4116.305446}, {"ts": 1773919800000, "open": 0.02359, "high": 0.02366, "low": 0.02357, "close": 0.02364, "volume": 212698.1, "quote_volume": 5023.233107, "trades": 123, "taker_buy_volume": 120546.3, "taker_buy_quote": 2848.699513}, {"ts": 1773919860000, "open": 0.0236, "high": 0.02364, "low": 0.02357, "close": 0.02362, "volume": 297718.0, "quote_volume": 7029.127756, "trades": 106, "taker_buy_volume": 252146.0, "taker_buy_quote": 5953.637929}, {"ts": 1773919920000, "open": 0.02359, "high": 0.02359, "low": 0.02347, "close": 0.02348, "volume": 99172.5, "quote_volume": 2333.353493, "trades": 54, "taker_buy_volume": 26809.9, "taker_buy_quote": 631.668314}, {"ts": 1773919980000, "open": 0.02347, "high": 0.02354, "low": 0.02344, "close": 0.02345, "volume": 195607.0, "quote_volume": 4592.21827, "trades": 61, "taker_buy_volume": 93336.7, "taker_buy_quote": 2192.085374}, {"ts": 1773920040000, "open": 0.02346, "high": 0.02356, "low": 0.02343, "close": 0.02356, "volume": 51256.9, "quote_volume": 1204.818195, "trades": 26, "taker_buy_volume": 37760.7, "taker_buy_quote": 887.438952}, {"ts": 1773920100000, "open": 0.02355, "high": 0.02355, "low": 0.02343, "close": 0.02343, "volume": 221621.5, "quote_volume": 5198.146845, "trades": 79, "taker_buy_volume": 74563.8, "taker_buy_quote": 1749.121823}, {"ts": 1773920160000, "open": 0.02345, "high": 0.02358, "low": 0.02345, "close": 0.02358, "volume": 86468.1, "quote_volume": 2033.507363, "trades": 40, "taker_buy_volume": 78779.7, "taker_buy_quote": 1853.02394}, {"ts": 1773920220000, "open": 0.02356, "high": 0.02361, "low": 0.02354, "close": 0.02354, "volume": 63011.3, "quote_volume": 1487.139211, "trades": 30, "taker_buy_volume": 1969.8, "taker_buy_quote": 46.462942}, {"ts": 1773920280000, "open": 0.02357, "high": 0.02358, "low": 0.02349, "close": 0.02358, "volume": 143469.0, "quote_volume": 3378.347408, "trades": 48, "taker_buy_volume": 90234.8, "taker_buy_quote": 2124.946446}, {"ts": 1773920340000, "open": 0.02359, "high": 0.02367, "low": 0.02359, "close": 0.02359, "volume": 192914.5, "quote_volume": 4557.976295, "trades": 58, "taker_buy_volume": 156131.0, "taker_buy_quote": 3689.325052}, {"ts": 1773920400000, "open": 0.02359, "high": 0.02363, "low": 0.02354, "close": 0.02356, "volume": 58941.5, "quote_volume": 1390.767105, "trades": 38, "taker_buy_volume": 16257.3, "taker_buy_quote": 383.362718}, {"ts": 1773920460000, "open": 0.02355, "high": 0.02359, "low": 0.02355, "close": 0.02357, "volume": 25507.7, "quote_volume": 601.341047, "trades": 14, "taker_buy_volume": 13074.6, "taker_buy_quote": 308.215543}, {"ts": 1773920520000, "open": 0.02355, "high": 0.02357, "low": 0.02355, "close": 0.02357, "volume": 51942.2, "quote_volume": 1223.389261, "trades": 9, "taker_buy_volume": 41921.9, "taker_buy_quote": 987.373413}, {"ts": 1773920580000, "open": 0.02357, "high": 0.02367, "low": 0.02355, "close": 0.02366, "volume": 113672.9, "quote_volume": 2685.72046, "trades": 53, "taker_buy_volume": 96345.9, "taker_buy_quote": 2276.536211}, {"ts": 1773920640000, "open": 0.02366, "high": 0.02367, "low": 0.02357, "close": 0.02359, "volume": 561370.5, "quote_volume": 13259.671966, "trades": 192, "taker_buy_volume": 342040.2, "taker_buy_quote": 8082.221113}, {"ts": 1773920700000, "open": 0.02358, "high": 0.02367, "low": 0.02358, "close": 0.02365, "volume": 441228.1, "quote_volume": 10427.309613, "trades": 122, "taker_buy_volume": 357825.5, "taker_buy_quote": 8457.714275}, {"ts": 1773920760000, "open": 0.02364, "high": 0.02369, "low": 0.02362, "close": 0.02363, "volume": 275213.8, "quote_volume": 6509.954969, "trades": 99, "taker_buy_volume": 151864.4, "taker_buy_quote": 3593.436235}, {"ts": 1773920820000, "open": 0.02363, "high": 0.02367, "low": 0.02363, "close": 0.02366, "volume": 120837.8, "quote_volume": 2858.437101, "trades": 28, "taker_buy_volume": 100434.8, "taker_buy_quote": 2376.187832}, {"ts": 1773920880000, "open": 0.02363, "high": 0.02366, "low": 0.02361, "close": 0.02362, "volume": 168025.9, "quote_volume": 3971.437913, "trades": 39, "taker_buy_volume": 71949.0, "taker_buy_quote": 1700.662973}, {"ts": 1773920940000, "open": 0.02362, "high": 0.02367, "low": 0.02362, "close": 0.02364, "volume": 215081.8, "quote_volume": 5084.084303, "trades": 48, "taker_buy_volume": 166690.7, "taker_buy_quote": 3940.33684}, {"ts": 1773921000000, "open": 0.02364, "high": 0.02369, "low": 0.02355, "close": 0.02362, "volume": 452532.2, "quote_volume": 10689.23458, "trades": 108, "taker_buy_volume": 344749.7, "taker_buy_quote": 8142.71876}, {"ts": 1773921060000, "open": 0.02365, "high": 0.02366, "low": 0.02355, "close": 0.02363, "volume": 397614.7, "quote_volume": 9385.883452, "trades": 97, "taker_buy_volume": 95374.9, "taker_buy_quote": 2251.966365}, {"ts": 1773921120000, "open": 0.02364, "high": 0.02365, "low": 0.02362, "close": 0.02364, "volume": 95351.6, "quote_volume": 2254.219388, "trades": 36, "taker_buy_volume": 74960.6, "taker_buy_quote": 1772.328}, {"ts": 1773921180000, "open": 0.02365, "high": 0.02366, "low": 0.02358, "close": 0.02362, "volume": 130010.1, "quote_volume": 3072.664264, "trades": 40, "taker_buy_volume": 68911.0, "taker_buy_quote": 1629.149566}, {"ts": 1773921240000, "open": 0.02362, "high": 0.02362, "low": 0.02339, "close": 0.02343, "volume": 394068.1, "quote_volume": 9252.397516, "trades": 147, "taker_buy_volume": 165462.1, "taker_buy_quote": 3882.279128}, {"ts": 1773921300000, "open": 0.02343, "high": 0.02351, "low": 0.02343, "close": 0.02346, "volume": 70654.6, "quote_volume": 1658.089724, "trades": 44, "taker_buy_volume": 36510.6, "taker_buy_quote": 856.236508}, {"ts": 1773921360000, "open": 0.02348, "high": 0.02354, "low": 0.02347, "close": 0.02351, "volume": 95647.5, "quote_volume": 2248.08568, "trades": 36, "taker_buy_volume": 18978.8, "taker_buy_quote": 446.361122}, {"ts": 1773921420000, "open": 0.02349, "high": 0.02349, "low": 0.02338, "close": 0.02339, "volume": 92324.7, "quote_volume": 2165.804048, "trades": 48, "taker_buy_volume": 59234.9, "taker_buy_quote": 1389.504103}, {"ts": 1773921480000, "open": 0.02338, "high": 0.0234, "low": 0.0233, "close": 0.02333, "volume": 400981.7, "quote_volume": 9361.25144, "trades": 117, "taker_buy_volume": 322895.6, "taker_buy_quote": 7539.575904}, {"ts": 1773921540000, "open": 0.02333, "high": 0.02333, "low": 0.02332, "close": 0.02332, "volume": 3960.5, "quote_volume": 92.361218, "trades": 7, "taker_buy_volume": 615.9, "taker_buy_quote": 14.362788}, {"ts": 1773921600000, "open": 0.02335, "high": 0.0235, "low": 0.02335, "close": 0.0235, "volume": 82220.9, "quote_volume": 1926.039436, "trades": 23, "taker_buy_volume": 79204.7, "taker_buy_quote": 1855.481356}, {"ts": 1773921660000, "open": 0.02351, "high": 0.02366, "low": 0.02351, "close": 0.02353, "volume": 199237.0, "quote_volume": 4700.362501, "trades": 69, "taker_buy_volume": 134867.7, "taker_buy_quote": 3183.019366}, {"ts": 1773921720000, "open": 0.02357, "high": 0.02357, "low": 0.02352, "close": 0.02353, "volume": 49761.6, "quote_volume": 1171.244694, "trades": 25, "taker_buy_volume": 1195.4, "taker_buy_quote": 28.175578}, {"ts": 1773921780000, "open": 0.02356, "high": 0.02356, "low": 0.0235, "close": 0.0235, "volume": 8264.0, "quote_volume": 194.347736, "trades": 9, "taker_buy_volume": 409.2, "taker_buy_quote": 9.640752}, {"ts": 1773921840000, "open": 0.02352, "high": 0.02354, "low": 0.02348, "close": 0.02348, "volume": 17828.1, "quote_volume": 419.138133, "trades": 11, "taker_buy_volume": 901.1, "taker_buy_quote": 21.198546}, {"ts": 1773921900000, "open": 0.02351, "high": 0.02356, "low": 0.02348, "close": 0.02356, "volume": 28405.4, "quote_volume": 668.664437, "trades": 12, "taker_buy_volume": 23701.9, "taker_buy_quote": 558.221997}, {"ts": 1773921960000, "open": 0.02355, "high": 0.0236, "low": 0.02355, "close": 0.02359, "volume": 147494.8, "quote_volume": 3475.217967, "trades": 22, "taker_buy_volume": 144344.8, "taker_buy_quote": 3400.909467}, {"ts": 1773922020000, "open": 0.02359, "high": 0.02361, "low": 0.02354, "close": 0.02361, "volume": 49324.0, "quote_volume": 1162.818493, "trades": 26, "taker_buy_volume": 37951.8, "taker_buy_quote": 894.955072}, {"ts": 1773922080000, "open": 0.02359, "high": 0.02363, "low": 0.02357, "close": 0.02357, "volume": 87714.2, "quote_volume": 2071.54733, "trades": 29, "taker_buy_volume": 72818.7, "taker_buy_quote": 1720.197681}, {"ts": 1773922140000, "open": 0.02356, "high": 0.02364, "low": 0.02355, "close": 0.02355, "volume": 113057.0, "quote_volume": 2666.658749, "trades": 35, "taker_buy_volume": 66990.3, "taker_buy_quote": 1580.850524}, {"ts": 1773922200000, "open": 0.0236, "high": 0.02361, "low": 0.02355, "close": 0.02359, "volume": 28776.5, "quote_volume": 678.895552, "trades": 20, "taker_buy_volume": 9766.3, "taker_buy_quote": 230.515115}, {"ts": 1773922260000, "open": 0.02358, "high": 0.02364, "low": 0.02356, "close": 0.02356, "volume": 71308.2, "quote_volume": 1682.465586, "trades": 30, "taker_buy_volume": 18520.4, "taker_buy_quote": 437.552122}, {"ts": 1773922320000, "open": 0.02356, "high": 0.0237, "low": 0.02356, "close": 0.0237, "volume": 92598.4, "quote_volume": 2188.488475, "trades": 31, "taker_buy_volume": 75577.2, "taker_buy_quote": 1787.013308}, {"ts": 1773922380000, "open": 0.02366, "high": 0.02369, "low": 0.02363, "close": 0.02366, "volume": 42284.3, "quote_volume": 1000.538608, "trades": 19, "taker_buy_volume": 18154.2, "taker_buy_quote": 429.757025}, {"ts": 1773922440000, "open": 0.02365, "high": 0.02365, "low": 0.02361, "close": 0.02363, "volume": 22191.7, "quote_volume": 524.027963, "trades": 10, "taker_buy_volume": 10227.7, "taker_buy_quote": 241.480653}, {"ts": 1773922500000, "open": 0.02364, "high": 0.02366, "low": 0.02356, "close": 0.02366, "volume": 194787.8, "quote_volume": 4601.175205, "trades": 51, "taker_buy_volume": 148352.1, "taker_buy_quote": 3506.338109}, {"ts": 1773922560000, "open": 0.02364, "high": 0.02364, "low": 0.02358, "close": 0.02359, "volume": 78765.7, "quote_volume": 1859.184051, "trades": 22, "taker_buy_volume": 3604.3, "taker_buy_quote": 85.025437}, {"ts": 1773922620000, "open": 0.02357, "high": 0.02357, "low": 0.02342, "close": 0.02348, "volume": 64522.1, "quote_volume": 1515.376331, "trades": 38, "taker_buy_volume": 6337.8, "taker_buy_quote": 148.959472}, {"ts": 1773922680000, "open": 0.02346, "high": 0.02353, "low": 0.02346, "close": 0.02353, "volume": 35627.7, "quote_volume": 836.822844, "trades": 17, "taker_buy_volume": 12882.0, "taker_buy_quote": 302.85598}, {"ts": 1773922740000, "open": 0.02348, "high": 0.02348, "low": 0.02342, "close": 0.02346, "volume": 2613.2, "quote_volume": 61.27149, "trades": 10, "taker_buy_volume": 703.6, "taker_buy_quote": 16.49942}, {"ts": 1773922800000, "open": 0.02347, "high": 0.02347, "low": 0.02336, "close": 0.0234, "volume": 7685.8, "quote_volume": 179.744065, "trades": 18, "taker_buy_volume": 2214.1, "taker_buy_quote": 51.756564}, {"ts": 1773922860000, "open": 0.0234, "high": 0.0234, "low": 0.02335, "close": 0.02336, "volume": 155907.4, "quote_volume": 3642.822797, "trades": 39, "taker_buy_volume": 13947.8, "taker_buy_quote": 326.16252}, {"ts": 1773922920000, "open": 0.02334, "high": 0.02334, "low": 0.02331, "close": 0.02331, "volume": 10224.1, "quote_volume": 238.421389, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922980000, "open": 0.02331, "high": 0.02334, "low": 0.02331, "close": 0.02334, "volume": 2495.9, "quote_volume": 58.19351, "trades": 6, "taker_buy_volume": 2495.9, "taker_buy_quote": 58.19351}, {"ts": 1773923040000, "open": 0.02331, "high": 0.02331, "low": 0.02326, "close": 0.02327, "volume": 151984.5, "quote_volume": 3539.818822, "trades": 62, "taker_buy_volume": 81676.8, "taker_buy_quote": 1903.046513}, {"ts": 1773923100000, "open": 0.02329, "high": 0.02329, "low": 0.02321, "close": 0.02321, "volume": 162843.7, "quote_volume": 3786.530112, "trades": 88, "taker_buy_volume": 68929.1, "taker_buy_quote": 1603.921175}, {"ts": 1773923160000, "open": 0.02322, "high": 0.02322, "low": 0.02312, "close": 0.02317, "volume": 110724.9, "quote_volume": 2565.104135, "trades": 106, "taker_buy_volume": 45037.4, "taker_buy_quote": 1043.292589}, {"ts": 1773923220000, "open": 0.02314, "high": 0.02316, "low": 0.02304, "close": 0.02313, "volume": 223829.7, "quote_volume": 5166.142108, "trades": 49, "taker_buy_volume": 18724.0, "taker_buy_quote": 433.262978}, {"ts": 1773923280000, "open": 0.02308, "high": 0.02308, "low": 0.02291, "close": 0.02294, "volume": 202166.4, "quote_volume": 4642.751377, "trades": 107, "taker_buy_volume": 60089.9, "taker_buy_quote": 1380.173735}, {"ts": 1773923340000, "open": 0.02294, "high": 0.02294, "low": 0.02285, "close": 0.02287, "volume": 198995.3, "quote_volume": 4555.381157, "trades": 76, "taker_buy_volume": 36531.2, "taker_buy_quote": 836.353818}, {"ts": 1773923400000, "open": 0.02289, "high": 0.023, "low": 0.02282, "close": 0.023, "volume": 396859.4, "quote_volume": 9087.956181, "trades": 156, "taker_buy_volume": 306126.9, "taker_buy_quote": 7012.86972}, {"ts": 1773923460000, "open": 0.02301, "high": 0.02302, "low": 0.02296, "close": 0.02297, "volume": 67497.3, "quote_volume": 1552.166515, "trades": 32, "taker_buy_volume": 34163.6, "taker_buy_quote": 785.890083}, {"ts": 1773923520000, "open": 0.02298, "high": 0.02304, "low": 0.02289, "close": 0.02295, "volume": 357495.2, "quote_volume": 8211.585458, "trades": 123, "taker_buy_volume": 170110.3, "taker_buy_quote": 3910.726014}, {"ts": 1773923580000, "open": 0.02298, "high": 0.02304, "low": 0.02296, "close": 0.02304, "volume": 208443.1, "quote_volume": 4793.320732, "trades": 79, "taker_buy_volume": 130591.3, "taker_buy_quote": 3003.727471}, {"ts": 1773923640000, "open": 0.02303, "high": 0.02313, "low": 0.02303, "close": 0.02313, "volume": 38315.3, "quote_volume": 883.743624, "trades": 17, "taker_buy_volume": 20853.7, "taker_buy_quote": 480.99392}, {"ts": 1773923700000, "open": 0.02314, "high": 0.02329, "low": 0.02314, "close": 0.02329, "volume": 92813.2, "quote_volume": 2156.631517, "trades": 50, "taker_buy_volume": 47312.6, "taker_buy_quote": 1098.994533}, {"ts": 1773923760000, "open": 0.02327, "high": 0.02327, "low": 0.02321, "close": 0.02322, "volume": 82171.8, "quote_volume": 1908.973007, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923820000, "open": 0.02325, "high": 0.02327, "low": 0.02324, "close": 0.02324, "volume": 14929.3, "quote_volume": 347.302054, "trades": 11, "taker_buy_volume": 7557.6, "taker_buy_quote": 175.858255}, {"ts": 1773923880000, "open": 0.02327, "high": 0.02329, "low": 0.02326, "close": 0.02326, "volume": 28979.6, "quote_volume": 674.31336, "trades": 11, "taker_buy_volume": 2916.8, "taker_buy_quote": 67.912259}, {"ts": 1773923940000, "open": 0.02327, "high": 0.02328, "low": 0.02321, "close": 0.02328, "volume": 56521.4, "quote_volume": 1313.2741, "trades": 24, "taker_buy_volume": 13384.7, "taker_buy_quote": 311.112967}, {"ts": 1773924000000, "open": 0.02327, "high": 0.02327, "low": 0.02323, "close": 0.02326, "volume": 47850.9, "quote_volume": 1112.972179, "trades": 35, "taker_buy_volume": 7102.9, "taker_buy_quote": 165.213454}, {"ts": 1773924060000, "open": 0.02324, "high": 0.02325, "low": 0.0231, "close": 0.02315, "volume": 231077.2, "quote_volume": 5352.493237, "trades": 132, "taker_buy_volume": 43590.0, "taker_buy_quote": 1008.458264}, {"ts": 1773924120000, "open": 0.02313, "high": 0.02338, "low": 0.02312, "close": 0.02335, "volume": 1347530.7, "quote_volume": 31410.343321, "trades": 170, "taker_buy_volume": 1190217.7, "taker_buy_quote": 27741.326623}, {"ts": 1773924180000, "open": 0.02336, "high": 0.02338, "low": 0.02335, "close": 0.02337, "volume": 30127.7, "quote_volume": 704.010934, "trades": 17, "taker_buy_volume": 13187.7, "taker_buy_quote": 308.245701}, {"ts": 1773924240000, "open": 0.02337, "high": 0.02337, "low": 0.02329, "close": 0.02332, "volume": 117301.5, "quote_volume": 2736.966784, "trades": 57, "taker_buy_volume": 59191.3, "taker_buy_quote": 1381.054801}, {"ts": 1773924300000, "open": 0.02331, "high": 0.02343, "low": 0.02331, "close": 0.02342, "volume": 445748.9, "quote_volume": 10435.078232, "trades": 67, "taker_buy_volume": 113123.6, "taker_buy_quote": 2646.175866}, {"ts": 1773924360000, "open": 0.0234, "high": 0.02343, "low": 0.0234, "close": 0.0234, "volume": 8721.8, "quote_volume": 204.234343, "trades": 8, "taker_buy_volume": 3875.2, "taker_buy_quote": 90.795936}, {"ts": 1773924420000, "open": 0.0234, "high": 0.0234, "low": 0.02329, "close": 0.02335, "volume": 42821.3, "quote_volume": 1000.548701, "trades": 31, "taker_buy_volume": 16020.6, "taker_buy_quote": 373.803579}, {"ts": 1773924480000, "open": 0.02335, "high": 0.02341, "low": 0.02332, "close": 0.02336, "volume": 142600.7, "quote_volume": 3329.643641, "trades": 57, "taker_buy_volume": 64748.5, "taker_buy_quote": 1512.968758}, {"ts": 1773924540000, "open": 0.02336, "high": 0.02341, "low": 0.02328, "close": 0.02333, "volume": 197426.8, "quote_volume": 4608.106385, "trades": 102, "taker_buy_volume": 92016.5, "taker_buy_quote": 2148.835795}, {"ts": 1773924600000, "open": 0.02332, "high": 0.02336, "low": 0.02331, "close": 0.02336, "volume": 27689.9, "quote_volume": 646.106572, "trades": 14, "taker_buy_volume": 10367.9, "taker_buy_quote": 242.066394}, {"ts": 1773924660000, "open": 0.02336, "high": 0.02338, "low": 0.02336, "close": 0.02338, "volume": 6370.4, "quote_volume": 148.897542, "trades": 5, "taker_buy_volume": 6370.4, "taker_buy_quote": 148.897542}, {"ts": 1773924720000, "open": 0.02338, "high": 0.02338, "low": 0.02332, "close": 0.02332, "volume": 81451.0, "quote_volume": 1901.925868, "trades": 30, "taker_buy_volume": 22448.3, "taker_buy_quote": 524.429253}, {"ts": 1773924780000, "open": 0.02333, "high": 0.02335, "low": 0.02326, "close": 0.02335, "volume": 185977.2, "quote_volume": 4334.774079, "trades": 74, "taker_buy_volume": 85225.2, "taker_buy_quote": 1987.711566}, {"ts": 1773924840000, "open": 0.02336, "high": 0.02336, "low": 0.02335, "close": 0.02335, "volume": 9614.0, "quote_volume": 224.491464, "trades": 5, "taker_buy_volume": 456.4, "taker_buy_quote": 10.661504}, {"ts": 1773924900000, "open": 0.02335, "high": 0.02337, "low": 0.02334, "close": 0.02334, "volume": 16545.1, "quote_volume": 386.391231, "trades": 12, "taker_buy_volume": 6392.1, "taker_buy_quote": 149.321038}, {"ts": 1773924960000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 3427.5, "quote_volume": 79.99785, "trades": 2, "taker_buy_volume": 3427.5, "taker_buy_quote": 79.99785}, {"ts": 1773925020000, "open": 0.02334, "high": 0.02334, "low": 0.02331, "close": 0.02331, "volume": 3993.8, "quote_volume": 93.201136, "trades": 5, "taker_buy_volume": 3286.1, "taker_buy_quote": 76.697574}, {"ts": 1773925080000, "open": 0.02332, "high": 0.02333, "low": 0.02329, "close": 0.02329, "volume": 50343.1, "quote_volume": 1174.006613, "trades": 21, "taker_buy_volume": 23732.6, "taker_buy_quote": 553.583853}, {"ts": 1773925140000, "open": 0.02328, "high": 0.02328, "low": 0.02327, "close": 0.02327, "volume": 3248.1, "quote_volume": 75.58565, "trades": 4, "taker_buy_volume": 2057.5, "taker_buy_quote": 47.878025}, {"ts": 1773925200000, "open": 0.02329, "high": 0.02333, "low": 0.02329, "close": 0.02331, "volume": 156668.5, "quote_volume": 3652.633995, "trades": 55, "taker_buy_volume": 108160.3, "taker_buy_quote": 2521.768266}, {"ts": 1773925260000, "open": 0.0233, "high": 0.02341, "low": 0.0233, "close": 0.02341, "volume": 99229.5, "quote_volume": 2319.712026, "trades": 35, "taker_buy_volume": 78748.6, "taker_buy_quote": 1841.288451}, {"ts": 1773925320000, "open": 0.02341, "high": 0.02341, "low": 0.02335, "close": 0.02335, "volume": 10569.9, "quote_volume": 246.899194, "trades": 10, "taker_buy_volume": 1291.0, "taker_buy_quote": 30.213349}, {"ts": 1773925380000, "open": 0.02334, "high": 0.02334, "low": 0.02329, "close": 0.02329, "volume": 29344.9, "quote_volume": 684.089465, "trades": 21, "taker_buy_volume": 10353.3, "taker_buy_quote": 241.268229}, {"ts": 1773925440000, "open": 0.0233, "high": 0.02333, "low": 0.0233, "close": 0.02333, "volume": 3368.9, "quote_volume": 78.509522, "trades": 4, "taker_buy_volume": 3368.9, "taker_buy_quote": 78.509522}, {"ts": 1773925500000, "open": 0.02332, "high": 0.02335, "low": 0.0233, "close": 0.02335, "volume": 79720.6, "quote_volume": 1859.31266, "trades": 32, "taker_buy_volume": 57423.3, "taker_buy_quote": 1339.440422}, {"ts": 1773925560000, "open": 0.02333, "high": 0.02335, "low": 0.0233, "close": 0.02335, "volume": 62476.6, "quote_volume": 1456.941933, "trades": 23, "taker_buy_volume": 41531.5, "taker_buy_quote": 968.756743}, {"ts": 1773925620000, "open": 0.02332, "high": 0.02333, "low": 0.02329, "close": 0.02329, "volume": 58155.7, "quote_volume": 1355.949989, "trades": 20, "taker_buy_volume": 16200.0, "taker_buy_quote": 377.892}, {"ts": 1773925680000, "open": 0.02329, "high": 0.02333, "low": 0.02324, "close": 0.02332, "volume": 85094.0, "quote_volume": 1980.561465, "trades": 35, "taker_buy_volume": 41382.8, "taker_buy_quote": 963.318466}, {"ts": 1773925740000, "open": 0.02333, "high": 0.02334, "low": 0.02327, "close": 0.02331, "volume": 110945.9, "quote_volume": 2585.884324, "trades": 39, "taker_buy_volume": 30067.6, "taker_buy_quote": 700.596787}, {"ts": 1773925800000, "open": 0.02331, "high": 0.02331, "low": 0.02327, "close": 0.02327, "volume": 58212.0, "quote_volume": 1355.789753, "trades": 31, "taker_buy_volume": 15655.2, "taker_buy_quote": 364.676629}, {"ts": 1773925860000, "open": 0.02327, "high": 0.02327, "low": 0.02321, "close": 0.02321, "volume": 186389.3, "quote_volume": 4329.394993, "trades": 56, "taker_buy_volume": 82165.3, "taker_buy_quote": 1908.113806}, {"ts": 1773925920000, "open": 0.02323, "high": 0.02324, "low": 0.02312, "close": 0.02321, "volume": 118472.7, "quote_volume": 2746.585506, "trades": 68, "taker_buy_volume": 55410.2, "taker_buy_quote": 1284.754256}, {"ts": 1773925980000, "open": 0.02319, "high": 0.02324, "low": 0.02317, "close": 0.02324, "volume": 28677.9, "quote_volume": 664.942942, "trades": 15, "taker_buy_volume": 4523.4, "taker_buy_quote": 104.972387}, {"ts": 1773926040000, "open": 0.02323, "high": 0.02325, "low": 0.0232, "close": 0.0232, "volume": 44954.3, "quote_volume": 1043.829937, "trades": 18, "taker_buy_volume": 7396.8, "taker_buy_quote": 171.733127}, {"ts": 1773926100000, "open": 0.02319, "high": 0.02326, "low": 0.02319, "close": 0.02325, "volume": 90102.5, "quote_volume": 2093.108179, "trades": 28, "taker_buy_volume": 66649.2, "taker_buy_quote": 1548.462823}, {"ts": 1773926160000, "open": 0.02327, "high": 0.02336, "low": 0.02327, "close": 0.02332, "volume": 162715.5, "quote_volume": 3799.015656, "trades": 37, "taker_buy_volume": 132404.6, "taker_buy_quote": 3091.600351}, {"ts": 1773926220000, "open": 0.02335, "high": 0.02338, "low": 0.02331, "close": 0.02334, "volume": 84426.9, "quote_volume": 1970.864363, "trades": 50, "taker_buy_volume": 8933.8, "taker_buy_quote": 208.536662}, {"ts": 1773926280000, "open": 0.02336, "high": 0.02337, "low": 0.02334, "close": 0.02337, "volume": 15532.7, "quote_volume": 362.961614, "trades": 12, "taker_buy_volume": 2145.2, "taker_buy_quote": 50.117665}, {"ts": 1773926340000, "open": 0.02338, "high": 0.02344, "low": 0.02338, "close": 0.02338, "volume": 88716.6, "quote_volume": 2076.533135, "trades": 29, "taker_buy_volume": 45744.5, "taker_buy_quote": 1071.078881}, {"ts": 1773926400000, "open": 0.02341, "high": 0.02348, "low": 0.02341, "close": 0.02343, "volume": 36036.5, "quote_volume": 845.396536, "trades": 24, "taker_buy_volume": 3233.5, "taker_buy_quote": 75.832594}, {"ts": 1773926460000, "open": 0.02342, "high": 0.02342, "low": 0.02337, "close": 0.0234, "volume": 55818.0, "quote_volume": 1306.090831, "trades": 20, "taker_buy_volume": 16898.6, "taker_buy_quote": 395.527764}, {"ts": 1773926520000, "open": 0.02339, "high": 0.0234, "low": 0.02338, "close": 0.02338, "volume": 21435.4, "quote_volume": 501.34108, "trades": 11, "taker_buy_volume": 7272.6, "taker_buy_quote": 170.150374}, {"ts": 1773926580000, "open": 0.02337, "high": 0.02343, "low": 0.02335, "close": 0.02343, "volume": 314689.2, "quote_volume": 7358.278605, "trades": 94, "taker_buy_volume": 202264.5, "taker_buy_quote": 4729.504344}, {"ts": 1773926640000, "open": 0.02343, "high": 0.02345, "low": 0.0234, "close": 0.0234, "volume": 61401.7, "quote_volume": 1438.046888, "trades": 37, "taker_buy_volume": 35991.4, "taker_buy_quote": 843.164931}, {"ts": 1773926700000, "open": 0.02339, "high": 0.02339, "low": 0.02332, "close": 0.02332, "volume": 38539.4, "quote_volume": 899.892194, "trades": 18, "taker_buy_volume": 5576.4, "taker_buy_quote": 130.264836}, {"ts": 1773926760000, "open": 0.02331, "high": 0.02334, "low": 0.02331, "close": 0.02334, "volume": 36090.8, "quote_volume": 841.755256, "trades": 24, "taker_buy_volume": 13436.2, "taker_buy_quote": 313.391612}, {"ts": 1773926820000, "open": 0.02333, "high": 0.02335, "low": 0.02333, "close": 0.02335, "volume": 6636.9, "quote_volume": 154.937372, "trades": 5, "taker_buy_volume": 6276.0, "taker_buy_quote": 146.517575}, {"ts": 1773926880000, "open": 0.02334, "high": 0.02336, "low": 0.02325, "close": 0.02325, "volume": 149146.7, "quote_volume": 3475.528092, "trades": 62, "taker_buy_volume": 11221.3, "taker_buy_quote": 261.299538}, {"ts": 1773926940000, "open": 0.02325, "high": 0.02331, "low": 0.02325, "close": 0.02331, "volume": 30428.8, "quote_volume": 708.822063, "trades": 17, "taker_buy_volume": 17135.0, "taker_buy_quote": 399.17968}, {"ts": 1773927000000, "open": 0.0233, "high": 0.0233, "low": 0.0232, "close": 0.0232, "volume": 82525.4, "quote_volume": 1916.23577, "trades": 39, "taker_buy_volume": 32275.2, "taker_buy_quote": 749.057192}, {"ts": 1773927060000, "open": 0.0232, "high": 0.02324, "low": 0.0232, "close": 0.02323, "volume": 94566.0, "quote_volume": 2195.181955, "trades": 29, "taker_buy_volume": 75135.9, "taker_buy_quote": 1743.907683}, {"ts": 1773927120000, "open": 0.02325, "high": 0.02329, "low": 0.02325, "close": 0.02327, "volume": 25724.3, "quote_volume": 598.729394, "trades": 20, "taker_buy_volume": 10851.7, "taker_buy_quote": 252.627049}, {"ts": 1773927180000, "open": 0.02328, "high": 0.02331, "low": 0.02327, "close": 0.02331, "volume": 39563.5, "quote_volume": 921.307569, "trades": 26, "taker_buy_volume": 22448.3, "taker_buy_quote": 522.886534}, {"ts": 1773927240000, "open": 0.0233, "high": 0.0234, "low": 0.02328, "close": 0.0234, "volume": 141226.8, "quote_volume": 3293.351556, "trades": 57, "taker_buy_volume": 105880.0, "taker_buy_quote": 2468.962756}, {"ts": 1773927300000, "open": 0.02341, "high": 0.02358, "low": 0.02341, "close": 0.02353, "volume": 100625.0, "quote_volume": 2365.891486, "trades": 58, "taker_buy_volume": 76944.4, "taker_buy_quote": 1808.412176}, {"ts": 1773927360000, "open": 0.02353, "high": 0.02353, "low": 0.02339, "close": 0.02339, "volume": 44248.8, "quote_volume": 1038.435089, "trades": 24, "taker_buy_volume": 14660.2, "taker_buy_quote": 344.257368}, {"ts": 1773927420000, "open": 0.02339, "high": 0.02339, "low": 0.02336, "close": 0.02336, "volume": 6341.4, "quote_volume": 148.14922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927480000, "open": 0.02335, "high": 0.02335, "low": 0.02332, "close": 0.02332, "volume": 11691.0, "quote_volume": 272.776738, "trades": 9, "taker_buy_volume": 6465.4, "taker_buy_quote": 150.773128}, {"ts": 1773927540000, "open": 0.02332, "high": 0.02336, "low": 0.02332, "close": 0.02332, "volume": 67948.8, "quote_volume": 1585.649535, "trades": 19, "taker_buy_volume": 53287.6, "taker_buy_quote": 1243.693993}, {"ts": 1773927600000, "open": 0.02331, "high": 0.02337, "low": 0.02331, "close": 0.02333, "volume": 30892.3, "quote_volume": 720.737967, "trades": 23, "taker_buy_volume": 11239.4, "taker_buy_quote": 262.228148}, {"ts": 1773927660000, "open": 0.02335, "high": 0.02342, "low": 0.02335, "close": 0.02341, "volume": 109553.6, "quote_volume": 2562.996935, "trades": 56, "taker_buy_volume": 33365.2, "taker_buy_quote": 780.695299}, {"ts": 1773927720000, "open": 0.0234, "high": 0.02347, "low": 0.02339, "close": 0.02343, "volume": 274135.8, "quote_volume": 6418.001521, "trades": 106, "taker_buy_volume": 92595.1, "taker_buy_quote": 2169.366249}, {"ts": 1773927780000, "open": 0.02342, "high": 0.02346, "low": 0.02342, "close": 0.02343, "volume": 51656.0, "quote_volume": 1210.694684, "trades": 34, "taker_buy_volume": 44165.4, "taker_buy_quote": 1035.201722}, {"ts": 1773927840000, "open": 0.02344, "high": 0.02345, "low": 0.02338, "close": 0.02338, "volume": 103369.3, "quote_volume": 2419.711039, "trades": 26, "taker_buy_volume": 29871.6, "taker_buy_quote": 699.089638}, {"ts": 1773927900000, "open": 0.02338, "high": 0.0234, "low": 0.02336, "close": 0.02338, "volume": 4703.9, "quote_volume": 110.025004, "trades": 8, "taker_buy_volume": 705.6, "taker_buy_quote": 16.503982}, {"ts": 1773927960000, "open": 0.02338, "high": 0.02342, "low": 0.02336, "close": 0.02338, "volume": 65610.9, "quote_volume": 1535.169662, "trades": 28, "taker_buy_volume": 42230.0, "taker_buy_quote": 988.349404}, {"ts": 1773928020000, "open": 0.02342, "high": 0.02345, "low": 0.02342, "close": 0.02345, "volume": 19118.3, "quote_volume": 448.263088, "trades": 7, "taker_buy_volume": 19118.3, "taker_buy_quote": 448.263088}, {"ts": 1773928080000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 218.0, "quote_volume": 5.10556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928140000, "open": 0.02343, "high": 0.02349, "low": 0.02343, "close": 0.02346, "volume": 68525.2, "quote_volume": 1607.525261, "trades": 21, "taker_buy_volume": 28619.2, "taker_buy_quote": 671.168501}, {"ts": 1773928200000, "open": 0.02346, "high": 0.02347, "low": 0.0234, "close": 0.02343, "volume": 96142.1, "quote_volume": 2252.251791, "trades": 34, "taker_buy_volume": 15857.3, "taker_buy_quote": 371.975593}, {"ts": 1773928260000, "open": 0.02341, "high": 0.02343, "low": 0.02341, "close": 0.02342, "volume": 20528.7, "quote_volume": 480.788856, "trades": 8, "taker_buy_volume": 17467.2, "taker_buy_quote": 409.105997}, {"ts": 1773928320000, "open": 0.02343, "high": 0.02346, "low": 0.02343, "close": 0.02346, "volume": 10869.5, "quote_volume": 254.932732, "trades": 5, "taker_buy_volume": 10869.5, "taker_buy_quote": 254.932732}, {"ts": 1773928380000, "open": 0.02344, "high": 0.02346, "low": 0.02344, "close": 0.02344, "volume": 10759.0, "quote_volume": 252.258526, "trades": 9, "taker_buy_volume": 6078.3, "taker_buy_quote": 142.542918}, {"ts": 1773928440000, "open": 0.02343, "high": 0.02345, "low": 0.02341, "close": 0.02344, "volume": 6674.3, "quote_volume": 156.485281, "trades": 8, "taker_buy_volume": 5908.9, "taker_buy_quote": 138.553682}, {"ts": 1773928500000, "open": 0.02345, "high": 0.02345, "low": 0.02342, "close": 0.02342, "volume": 11347.7, "quote_volume": 265.957585, "trades": 9, "taker_buy_volume": 1140.4, "taker_buy_quote": 26.730976}, {"ts": 1773928560000, "open": 0.02341, "high": 0.02343, "low": 0.0234, "close": 0.02343, "volume": 56270.3, "quote_volume": 1317.395718, "trades": 13, "taker_buy_volume": 37674.1, "taker_buy_quote": 882.063591}, {"ts": 1773928620000, "open": 0.0234, "high": 0.02343, "low": 0.02339, "close": 0.02341, "volume": 5146.0, "quote_volume": 120.506567, "trades": 6, "taker_buy_volume": 4076.0, "taker_buy_quote": 95.462268}, {"ts": 1773928680000, "open": 0.02341, "high": 0.02347, "low": 0.02341, "close": 0.02343, "volume": 125669.0, "quote_volume": 2945.575832, "trades": 33, "taker_buy_volume": 105400.3, "taker_buy_quote": 2470.089351}, {"ts": 1773928740000, "open": 0.02342, "high": 0.02342, "low": 0.02341, "close": 0.02342, "volume": 12919.1, "quote_volume": 302.521605, "trades": 9, "taker_buy_volume": 6562.6, "taker_buy_quote": 153.696092}, {"ts": 1773928800000, "open": 0.02344, "high": 0.02346, "low": 0.02342, "close": 0.02344, "volume": 26318.8, "quote_volume": 616.983726, "trades": 21, "taker_buy_volume": 19592.6, "taker_buy_quote": 459.390168}, {"ts": 1773928860000, "open": 0.02342, "high": 0.02342, "low": 0.02339, "close": 0.02339, "volume": 8898.4, "quote_volume": 208.286197, "trades": 5, "taker_buy_volume": 2895.8, "taker_buy_quote": 67.819636}, {"ts": 1773928920000, "open": 0.02339, "high": 0.02341, "low": 0.02339, "close": 0.02341, "volume": 6647.9, "quote_volume": 155.553081, "trades": 3, "taker_buy_volume": 5635.0, "taker_buy_quote": 131.86135}, {"ts": 1773928980000, "open": 0.02339, "high": 0.0234, "low": 0.02335, "close": 0.02335, "volume": 53630.0, "quote_volume": 1253.528113, "trades": 28, "taker_buy_volume": 9292.4, "taker_buy_quote": 217.266508}, {"ts": 1773929040000, "open": 0.02335, "high": 0.02343, "low": 0.02333, "close": 0.02341, "volume": 129846.9, "quote_volume": 3035.535409, "trades": 56, "taker_buy_volume": 73580.1, "taker_buy_quote": 1721.145619}, {"ts": 1773929100000, "open": 0.0234, "high": 0.0234, "low": 0.02339, "close": 0.02339, "volume": 15377.0, "quote_volume": 359.714414, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929160000, "open": 0.0234, "high": 0.02341, "low": 0.02334, "close": 0.02334, "volume": 53933.0, "quote_volume": 1261.212556, "trades": 26, "taker_buy_volume": 30758.9, "taker_buy_quote": 719.415324}, {"ts": 1773929220000, "open": 0.02333, "high": 0.02337, "low": 0.02333, "close": 0.02337, "volume": 17565.6, "quote_volume": 410.208616, "trades": 5, "taker_buy_volume": 13857.0, "taker_buy_quote": 323.565658}, {"ts": 1773929280000, "open": 0.02337, "high": 0.02337, "low": 0.02334, "close": 0.02334, "volume": 37020.4, "quote_volume": 864.77335, "trades": 17, "taker_buy_volume": 14587.5, "taker_buy_quote": 340.909875}, {"ts": 1773929340000, "open": 0.02333, "high": 0.02333, "low": 0.02325, "close": 0.02329, "volume": 84774.4, "quote_volume": 1973.42778, "trades": 35, "taker_buy_volume": 39149.4, "taker_buy_quote": 911.441984}, {"ts": 1773929400000, "open": 0.02328, "high": 0.02328, "low": 0.02324, "close": 0.02326, "volume": 85835.1, "quote_volume": 1996.494653, "trades": 23, "taker_buy_volume": 2081.0, "taker_buy_quote": 48.44568}, {"ts": 1773929460000, "open": 0.02325, "high": 0.02327, "low": 0.02325, "close": 0.02327, "volume": 3582.9, "quote_volume": 83.336607, "trades": 6, "taker_buy_volume": 1219.6, "taker_buy_quote": 28.367896}, {"ts": 1773929520000, "open": 0.02327, "high": 0.02328, "low": 0.02325, "close": 0.02328, "volume": 12416.8, "quote_volume": 288.891354, "trades": 14, "taker_buy_volume": 6884.3, "taker_buy_quote": 160.194504}, {"ts": 1773929580000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 1563.9, "quote_volume": 36.391953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929640000, "open": 0.02326, "high": 0.02326, "low": 0.02324, "close": 0.02326, "volume": 18800.0, "quote_volume": 436.983451, "trades": 17, "taker_buy_volume": 7736.5, "taker_buy_quote": 179.80099}, {"ts": 1773929700000, "open": 0.02325, "high": 0.02325, "low": 0.02313, "close": 0.02317, "volume": 332660.0, "quote_volume": 7713.972669, "trades": 94, "taker_buy_volume": 60957.4, "taker_buy_quote": 1412.844727}, {"ts": 1773929760000, "open": 0.02316, "high": 0.02318, "low": 0.02316, "close": 0.02318, "volume": 31508.0, "quote_volume": 729.902739, "trades": 14, "taker_buy_volume": 22107.5, "taker_buy_quote": 512.187159}, {"ts": 1773929820000, "open": 0.02315, "high": 0.02316, "low": 0.02313, "close": 0.02314, "volume": 65220.2, "quote_volume": 1509.467814, "trades": 44, "taker_buy_volume": 42967.4, "taker_buy_quote": 994.541645}, {"ts": 1773929880000, "open": 0.02314, "high": 0.02322, "low": 0.02313, "close": 0.02321, "volume": 88283.1, "quote_volume": 2045.925839, "trades": 47, "taker_buy_volume": 66236.6, "taker_buy_quote": 1535.49062}, {"ts": 1773929940000, "open": 0.02321, "high": 0.02322, "low": 0.02321, "close": 0.02322, "volume": 5352.6, "quote_volume": 124.243027, "trades": 6, "taker_buy_volume": 3327.6, "taker_buy_quote": 77.242777}, {"ts": 1773930000000, "open": 0.02323, "high": 0.02325, "low": 0.02323, "close": 0.02323, "volume": 45780.0, "quote_volume": 1063.866831, "trades": 12, "taker_buy_volume": 43031.7, "taker_buy_quote": 999.999243}, {"ts": 1773930060000, "open": 0.02323, "high": 0.02327, "low": 0.02323, "close": 0.02326, "volume": 62687.3, "quote_volume": 1457.790151, "trades": 22, "taker_buy_volume": 53445.5, "taker_buy_quote": 1242.83494}, {"ts": 1773930120000, "open": 0.02327, "high": 0.02327, "low": 0.02317, "close": 0.02317, "volume": 441968.0, "quote_volume": 10266.164528, "trades": 25, "taker_buy_volume": 29902.8, "taker_buy_quote": 694.9718}, {"ts": 1773930180000, "open": 0.02316, "high": 0.02316, "low": 0.023, "close": 0.02302, "volume": 504090.8, "quote_volume": 11604.459769, "trades": 72, "taker_buy_volume": 8326.0, "taker_buy_quote": 192.270147}, {"ts": 1773930240000, "open": 0.02302, "high": 0.0231, "low": 0.02299, "close": 0.02309, "volume": 76743.6, "quote_volume": 1769.240925, "trades": 41, "taker_buy_volume": 46374.9, "taker_buy_quote": 1069.947728}, {"ts": 1773930300000, "open": 0.02307, "high": 0.02309, "low": 0.02304, "close": 0.02304, "volume": 163199.7, "quote_volume": 3763.944612, "trades": 85, "taker_buy_volume": 137925.5, "taker_buy_quote": 3181.329805}, {"ts": 1773930360000, "open": 0.02303, "high": 0.02303, "low": 0.02289, "close": 0.02297, "volume": 529944.5, "quote_volume": 12153.733078, "trades": 166, "taker_buy_volume": 114629.7, "taker_buy_quote": 2631.829812}, {"ts": 1773930420000, "open": 0.02296, "high": 0.02298, "low": 0.02292, "close": 0.02298, "volume": 55622.6, "quote_volume": 1276.37233, "trades": 42, "taker_buy_volume": 37477.9, "taker_buy_quote": 860.109821}, {"ts": 1773930480000, "open": 0.02294, "high": 0.02294, "low": 0.02283, "close": 0.02287, "volume": 149634.8, "quote_volume": 3423.829706, "trades": 110, "taker_buy_volume": 64841.0, "taker_buy_quote": 1484.099001}, {"ts": 1773930540000, "open": 0.02286, "high": 0.02287, "low": 0.0228, "close": 0.02283, "volume": 18853.0, "quote_volume": 430.729551, "trades": 24, "taker_buy_volume": 10726.2, "taker_buy_quote": 245.123292}, {"ts": 1773930600000, "open": 0.02283, "high": 0.02285, "low": 0.02281, "close": 0.02283, "volume": 28131.1, "quote_volume": 642.283231, "trades": 18, "taker_buy_volume": 21120.0, "taker_buy_quote": 482.244891}, {"ts": 1773930660000, "open": 0.02285, "high": 0.02287, "low": 0.02279, "close": 0.0228, "volume": 96695.7, "quote_volume": 2206.749526, "trades": 40, "taker_buy_volume": 12579.3, "taker_buy_quote": 287.35157}, {"ts": 1773930720000, "open": 0.0228, "high": 0.02283, "low": 0.02277, "close": 0.0228, "volume": 26321.1, "quote_volume": 600.242381, "trades": 22, "taker_buy_volume": 21201.0, "taker_buy_quote": 483.504784}, {"ts": 1773930780000, "open": 0.0228, "high": 0.02284, "low": 0.0228, "close": 0.02281, "volume": 60903.7, "quote_volume": 1389.25687, "trades": 16, "taker_buy_volume": 37455.7, "taker_buy_quote": 854.315018}, {"ts": 1773930840000, "open": 0.02285, "high": 0.02291, "low": 0.02285, "close": 0.02286, "volume": 211085.9, "quote_volume": 4833.38712, "trades": 43, "taker_buy_volume": 135543.2, "taker_buy_quote": 3103.639098}, {"ts": 1773930900000, "open": 0.02289, "high": 0.02295, "low": 0.02289, "close": 0.02295, "volume": 21118.8, "quote_volume": 483.888487, "trades": 13, "taker_buy_volume": 19379.6, "taker_buy_quote": 444.050711}, {"ts": 1773930960000, "open": 0.02291, "high": 0.02291, "low": 0.02289, "close": 0.02291, "volume": 3861.3, "quote_volume": 88.430461, "trades": 5, "taker_buy_volume": 1905.0, "taker_buy_quote": 43.64355}, {"ts": 1773931020000, "open": 0.02291, "high": 0.02293, "low": 0.02291, "close": 0.02293, "volume": 936.7, "quote_volume": 21.466117, "trades": 3, "taker_buy_volume": 936.7, "taker_buy_quote": 21.466117}, {"ts": 1773931080000, "open": 0.02293, "high": 0.02295, "low": 0.02292, "close": 0.02294, "volume": 9123.2, "quote_volume": 209.184099, "trades": 13, "taker_buy_volume": 3089.7, "taker_buy_quote": 70.875319}, {"ts": 1773931140000, "open": 0.02293, "high": 0.02297, "low": 0.02292, "close": 0.02296, "volume": 226884.7, "quote_volume": 5203.477506, "trades": 113, "taker_buy_volume": 74514.3, "taker_buy_quote": 1709.760429}, {"ts": 1773931200000, "open": 0.02296, "high": 0.02298, "low": 0.02296, "close": 0.02298, "volume": 36779.1, "quote_volume": 844.804374, "trades": 23, "taker_buy_volume": 32587.1, "taker_buy_quote": 748.556054}, {"ts": 1773931260000, "open": 0.02297, "high": 0.02298, "low": 0.02296, "close": 0.02296, "volume": 38549.6, "quote_volume": 885.583427, "trades": 23, "taker_buy_volume": 20500.6, "taker_buy_quote": 470.955361}, {"ts": 1773931320000, "open": 0.02298, "high": 0.02302, "low": 0.02298, "close": 0.02299, "volume": 69655.1, "quote_volume": 1601.644679, "trades": 48, "taker_buy_volume": 37164.2, "taker_buy_quote": 854.469802}, {"ts": 1773931380000, "open": 0.02301, "high": 0.02303, "low": 0.02299, "close": 0.023, "volume": 48793.1, "quote_volume": 1122.577468, "trades": 56, "taker_buy_volume": 22479.2, "taker_buy_quote": 517.301614}, {"ts": 1773931440000, "open": 0.023, "high": 0.02302, "low": 0.02299, "close": 0.023, "volume": 51932.5, "quote_volume": 1194.403333, "trades": 26, "taker_buy_volume": 38155.3, "taker_buy_quote": 877.628404}, {"ts": 1773931500000, "open": 0.023, "high": 0.02303, "low": 0.02297, "close": 0.02297, "volume": 45358.4, "quote_volume": 1043.26784, "trades": 27, "taker_buy_volume": 31982.8, "taker_buy_quote": 735.82968}, {"ts": 1773931560000, "open": 0.02297, "high": 0.02305, "low": 0.02297, "close": 0.02304, "volume": 81987.6, "quote_volume": 1885.568846, "trades": 29, "taker_buy_volume": 74042.9, "taker_buy_quote": 1702.813634}, {"ts": 1773931620000, "open": 0.02303, "high": 0.02309, "low": 0.02303, "close": 0.02309, "volume": 99260.1, "quote_volume": 2289.139565, "trades": 36, "taker_buy_volume": 74210.1, "taker_buy_quote": 1711.437709}, {"ts": 1773931680000, "open": 0.0231, "high": 0.0231, "low": 0.02308, "close": 0.02309, "volume": 8882.8, "quote_volume": 205.092832, "trades": 6, "taker_buy_volume": 497.8, "taker_buy_quote": 11.49918}, {"ts": 1773931740000, "open": 0.02311, "high": 0.02311, "low": 0.02307, "close": 0.02311, "volume": 16805.1, "quote_volume": 388.035234, "trades": 17, "taker_buy_volume": 12692.6, "taker_buy_quote": 293.117194}, {"ts": 1773931800000, "open": 0.02311, "high": 0.02314, "low": 0.02311, "close": 0.02311, "volume": 22074.1, "quote_volume": 510.613194, "trades": 22, "taker_buy_volume": 15178.3, "taker_buy_quote": 351.166458}, {"ts": 1773931860000, "open": 0.02312, "high": 0.02313, "low": 0.02302, "close": 0.02305, "volume": 360149.9, "quote_volume": 8304.95621, "trades": 141, "taker_buy_volume": 94690.9, "taker_buy_quote": 2184.358348}, {"ts": 1773931920000, "open": 0.02307, "high": 0.02312, "low": 0.02305, "close": 0.02312, "volume": 67735.5, "quote_volume": 1562.520284, "trades": 36, "taker_buy_volume": 17735.5, "taker_buy_quote": 409.298993}, {"ts": 1773931980000, "open": 0.02311, "high": 0.02312, "low": 0.02311, "close": 0.02312, "volume": 31568.2, "quote_volume": 729.559644, "trades": 15, "taker_buy_volume": 17234.0, "taker_buy_quote": 398.28918}, {"ts": 1773932040000, "open": 0.02313, "high": 0.02316, "low": 0.02311, "close": 0.02316, "volume": 38209.5, "quote_volume": 884.145576, "trades": 20, "taker_buy_volume": 29140.7, "taker_buy_quote": 674.42624}, {"ts": 1773932100000, "open": 0.02314, "high": 0.02314, "low": 0.02309, "close": 0.02311, "volume": 28572.6, "quote_volume": 660.331241, "trades": 15, "taker_buy_volume": 26315.8, "taker_buy_quote": 608.167452}, {"ts": 1773932160000, "open": 0.02309, "high": 0.0231, "low": 0.02309, "close": 0.0231, "volume": 2665.3, "quote_volume": 61.566048, "trades": 2, "taker_buy_volume": 2427.1, "taker_buy_quote": 56.06601}, {"ts": 1773932220000, "open": 0.02311, "high": 0.02318, "low": 0.02311, "close": 0.02316, "volume": 49424.9, "quote_volume": 1144.389447, "trades": 23, "taker_buy_volume": 46681.9, "taker_buy_quote": 1080.841717}, {"ts": 1773932280000, "open": 0.02316, "high": 0.0232, "low": 0.02309, "close": 0.02309, "volume": 106048.4, "quote_volume": 2455.42688, "trades": 55, "taker_buy_volume": 75334.3, "taker_buy_quote": 1744.828612}, {"ts": 1773932340000, "open": 0.0231, "high": 0.0231, "low": 0.02302, "close": 0.02302, "volume": 22112.8, "quote_volume": 510.242116, "trades": 29, "taker_buy_volume": 4755.0, "taker_buy_quote": 109.8405}, {"ts": 1773932400000, "open": 0.02305, "high": 0.02307, "low": 0.02302, "close": 0.02305, "volume": 30649.2, "quote_volume": 706.357532, "trades": 27, "taker_buy_volume": 7906.5, "taker_buy_quote": 182.257449}, {"ts": 1773932460000, "open": 0.02304, "high": 0.02304, "low": 0.02299, "close": 0.02299, "volume": 7531.2, "quote_volume": 173.180736, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932520000, "open": 0.02298, "high": 0.023, "low": 0.02295, "close": 0.02299, "volume": 153728.9, "quote_volume": 3532.546167, "trades": 66, "taker_buy_volume": 75937.7, "taker_buy_quote": 1745.626203}, {"ts": 1773932580000, "open": 0.02298, "high": 0.023, "low": 0.02294, "close": 0.02299, "volume": 185179.0, "quote_volume": 4255.704146, "trades": 82, "taker_buy_volume": 113498.1, "taker_buy_quote": 2609.183386}, {"ts": 1773932640000, "open": 0.023, "high": 0.02304, "low": 0.02295, "close": 0.02299, "volume": 283619.4, "quote_volume": 6519.342388, "trades": 94, "taker_buy_volume": 176676.9, "taker_buy_quote": 4062.552951}, {"ts": 1773932700000, "open": 0.02296, "high": 0.02312, "low": 0.02296, "close": 0.02311, "volume": 68735.2, "quote_volume": 1584.936316, "trades": 45, "taker_buy_volume": 46569.8, "taker_buy_quote": 1074.409181}, {"ts": 1773932760000, "open": 0.02312, "high": 0.02322, "low": 0.02312, "close": 0.02321, "volume": 37799.3, "quote_volume": 876.051288, "trades": 30, "taker_buy_volume": 34212.6, "taker_buy_quote": 792.839848}, {"ts": 1773932820000, "open": 0.02322, "high": 0.02323, "low": 0.02322, "close": 0.02322, "volume": 2498.6, "quote_volume": 58.01986, "trades": 4, "taker_buy_volume": 473.7, "taker_buy_quote": 11.001682}, {"ts": 1773932880000, "open": 0.0232, "high": 0.0232, "low": 0.02317, "close": 0.02317, "volume": 13200.0, "quote_volume": 306.068069, "trades": 9, "taker_buy_volume": 4822.9, "taker_buy_quote": 111.89128}, {"ts": 1773932940000, "open": 0.02317, "high": 0.02323, "low": 0.02317, "close": 0.02323, "volume": 33176.6, "quote_volume": 769.846977, "trades": 25, "taker_buy_volume": 26309.5, "taker_buy_quote": 610.431535}, {"ts": 1773933000000, "open": 0.02322, "high": 0.02324, "low": 0.02319, "close": 0.02323, "volume": 175982.5, "quote_volume": 4086.212731, "trades": 18, "taker_buy_volume": 24944.5, "taker_buy_quote": 579.112685}, {"ts": 1773933060000, "open": 0.02322, "high": 0.02329, "low": 0.0232, "close": 0.02327, "volume": 170304.8, "quote_volume": 3960.411658, "trades": 48, "taker_buy_volume": 153697.3, "taker_buy_quote": 3574.803702}, {"ts": 1773933120000, "open": 0.02324, "high": 0.02331, "low": 0.02321, "close": 0.02331, "volume": 92586.7, "quote_volume": 2153.441678, "trades": 25, "taker_buy_volume": 67617.4, "taker_buy_quote": 1572.957045}, {"ts": 1773933180000, "open": 0.0233, "high": 0.02334, "low": 0.02328, "close": 0.02331, "volume": 110053.8, "quote_volume": 2567.382388, "trades": 34, "taker_buy_volume": 83425.4, "taker_buy_quote": 1946.514986}, {"ts": 1773933240000, "open": 0.02333, "high": 0.02341, "low": 0.02332, "close": 0.02341, "volume": 67993.1, "quote_volume": 1589.74282, "trades": 28, "taker_buy_volume": 58758.3, "taker_buy_quote": 1374.025392}, {"ts": 1773933300000, "open": 0.0234, "high": 0.0234, "low": 0.0233, "close": 0.0233, "volume": 49161.0, "quote_volume": 1148.580344, "trades": 18, "taker_buy_volume": 4097.9, "taker_buy_quote": 95.723688}, {"ts": 1773933360000, "open": 0.02335, "high": 0.02336, "low": 0.02334, "close": 0.02335, "volume": 34514.6, "quote_volume": 805.915786, "trades": 25, "taker_buy_volume": 16559.0, "taker_buy_quote": 386.62247}, {"ts": 1773933420000, "open": 0.02333, "high": 0.02336, "low": 0.02332, "close": 0.02334, "volume": 73435.2, "quote_volume": 1714.107589, "trades": 31, "taker_buy_volume": 43432.4, "taker_buy_quote": 1013.94198}, {"ts": 1773933480000, "open": 0.0233, "high": 0.0233, "low": 0.02325, "close": 0.02325, "volume": 29458.6, "quote_volume": 685.565774, "trades": 16, "taker_buy_volume": 13878.7, "taker_buy_quote": 322.93992}, {"ts": 1773933540000, "open": 0.02323, "high": 0.02323, "low": 0.02313, "close": 0.02316, "volume": 135991.5, "quote_volume": 3151.226274, "trades": 54, "taker_buy_volume": 51260.2, "taker_buy_quote": 1187.761515}, {"ts": 1773933600000, "open": 0.02314, "high": 0.02317, "low": 0.02307, "close": 0.02307, "volume": 75370.8, "quote_volume": 1741.893764, "trades": 29, "taker_buy_volume": 13114.1, "taker_buy_quote": 303.694667}, {"ts": 1773933660000, "open": 0.02309, "high": 0.02311, "low": 0.02305, "close": 0.0231, "volume": 125358.5, "quote_volume": 2892.734822, "trades": 37, "taker_buy_volume": 39731.6, "taker_buy_quote": 917.756896}, {"ts": 1773933720000, "open": 0.0231, "high": 0.02314, "low": 0.02309, "close": 0.02309, "volume": 44514.5, "quote_volume": 1029.416244, "trades": 14, "taker_buy_volume": 17384.6, "taker_buy_quote": 402.121568}, {"ts": 1773933780000, "open": 0.02308, "high": 0.02308, "low": 0.02303, "close": 0.02306, "volume": 35019.4, "quote_volume": 807.135415, "trades": 21, "taker_buy_volume": 20390.5, "taker_buy_quote": 469.973752}, {"ts": 1773933840000, "open": 0.02306, "high": 0.02307, "low": 0.02305, "close": 0.02307, "volume": 11465.1, "quote_volume": 264.395161, "trades": 6, "taker_buy_volume": 1001.8, "taker_buy_quote": 23.101508}, {"ts": 1773933900000, "open": 0.02308, "high": 0.02315, "low": 0.02308, "close": 0.02315, "volume": 43433.2, "quote_volume": 1003.585869, "trades": 21, "taker_buy_volume": 41241.5, "taker_buy_quote": 952.956482}, {"ts": 1773933960000, "open": 0.02314, "high": 0.02314, "low": 0.0231, "close": 0.0231, "volume": 12679.5, "quote_volume": 293.081732, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934020000, "open": 0.02309, "high": 0.02315, "low": 0.02309, "close": 0.02313, "volume": 18784.7, "quote_volume": 434.506696, "trades": 17, "taker_buy_volume": 15404.6, "taker_buy_quote": 356.347835}, {"ts": 1773934080000, "open": 0.02313, "high": 0.02314, "low": 0.02311, "close": 0.02313, "volume": 40806.8, "quote_volume": 943.513484, "trades": 13, "taker_buy_volume": 28294.6, "taker_buy_quote": 654.111058}, {"ts": 1773934140000, "open": 0.02311, "high": 0.02314, "low": 0.0231, "close": 0.02314, "volume": 35586.0, "quote_volume": 823.129056, "trades": 13, "taker_buy_volume": 29167.5, "taker_buy_quote": 674.664054}, {"ts": 1773934200000, "open": 0.02313, "high": 0.02318, "low": 0.02313, "close": 0.02315, "volume": 38083.5, "quote_volume": 881.893724, "trades": 26, "taker_buy_volume": 30938.7, "taker_buy_quote": 716.456016}, {"ts": 1773934260000, "open": 0.02315, "high": 0.02317, "low": 0.02314, "close": 0.02317, "volume": 32418.6, "quote_volume": 750.707163, "trades": 13, "taker_buy_volume": 18468.2, "taker_buy_quote": 427.806108}, {"ts": 1773934320000, "open": 0.02318, "high": 0.02331, "low": 0.02318, "close": 0.02331, "volume": 27361.0, "quote_volume": 636.589712, "trades": 22, "taker_buy_volume": 21579.0, "taker_buy_quote": 502.352492}, {"ts": 1773934380000, "open": 0.02331, "high": 0.02334, "low": 0.02326, "close": 0.02329, "volume": 68048.3, "quote_volume": 1585.079903, "trades": 46, "taker_buy_volume": 58146.7, "taker_buy_quote": 1354.531664}, {"ts": 1773934440000, "open": 0.0233, "high": 0.02333, "low": 0.02328, "close": 0.02333, "volume": 79593.0, "quote_volume": 1854.93471, "trades": 21, "taker_buy_volume": 79593.0, "taker_buy_quote": 1854.93471}, {"ts": 1773934500000, "open": 0.02333, "high": 0.02338, "low": 0.02333, "close": 0.02338, "volume": 66417.3, "quote_volume": 1551.10773, "trades": 15, "taker_buy_volume": 65042.9, "taker_buy_quote": 1519.001746}, {"ts": 1773934560000, "open": 0.02336, "high": 0.02342, "low": 0.02336, "close": 0.0234, "volume": 47421.1, "quote_volume": 1109.358536, "trades": 25, "taker_buy_volume": 26246.0, "taker_buy_quote": 614.010745}, {"ts": 1773934620000, "open": 0.02337, "high": 0.02347, "low": 0.02336, "close": 0.02347, "volume": 173484.4, "quote_volume": 4061.485548, "trades": 61, "taker_buy_volume": 161166.8, "taker_buy_quote": 3772.80237}, {"ts": 1773934680000, "open": 0.02348, "high": 0.02366, "low": 0.02347, "close": 0.02362, "volume": 167064.5, "quote_volume": 3935.025262, "trades": 74, "taker_buy_volume": 133032.5, "taker_buy_quote": 3132.47516}, {"ts": 1773934740000, "open": 0.02362, "high": 0.02367, "low": 0.0236, "close": 0.02363, "volume": 63122.2, "quote_volume": 1492.013858, "trades": 46, "taker_buy_volume": 39325.9, "taker_buy_quote": 929.691671}, {"ts": 1773934800000, "open": 0.02364, "high": 0.02369, "low": 0.02362, "close": 0.02367, "volume": 73165.6, "quote_volume": 1730.655318, "trades": 57, "taker_buy_volume": 45874.7, "taker_buy_quote": 1085.389498}, {"ts": 1773934860000, "open": 0.02367, "high": 0.02367, "low": 0.02342, "close": 0.02346, "volume": 212469.5, "quote_volume": 5000.725082, "trades": 152, "taker_buy_volume": 84719.5, "taker_buy_quote": 1994.240467}, {"ts": 1773934920000, "open": 0.02346, "high": 0.02351, "low": 0.02327, "close": 0.02329, "volume": 227570.6, "quote_volume": 5318.315081, "trades": 140, "taker_buy_volume": 26124.3, "taker_buy_quote": 611.313862}, {"ts": 1773934980000, "open": 0.02328, "high": 0.0234, "low": 0.02326, "close": 0.0234, "volume": 90760.3, "quote_volume": 2117.833373, "trades": 43, "taker_buy_volume": 74461.3, "taker_buy_quote": 1738.067553}, {"ts": 1773935040000, "open": 0.02339, "high": 0.0234, "low": 0.02335, "close": 0.02335, "volume": 51871.5, "quote_volume": 1212.091339, "trades": 32, "taker_buy_volume": 18187.8, "taker_buy_quote": 425.083265}, {"ts": 1773935100000, "open": 0.02334, "high": 0.02337, "low": 0.02333, "close": 0.02336, "volume": 176169.3, "quote_volume": 4113.857388, "trades": 86, "taker_buy_volume": 110207.4, "taker_buy_quote": 2574.533564}, {"ts": 1773935160000, "open": 0.02336, "high": 0.0234, "low": 0.02336, "close": 0.02336, "volume": 8863.0, "quote_volume": 207.216239, "trades": 15, "taker_buy_volume": 5143.5, "taker_buy_quote": 120.292353}, {"ts": 1773935220000, "open": 0.02339, "high": 0.02353, "low": 0.02339, "close": 0.02351, "volume": 319297.1, "quote_volume": 7496.269874, "trades": 91, "taker_buy_volume": 243930.3, "taker_buy_quote": 5725.305402}, {"ts": 1773935280000, "open": 0.02352, "high": 0.02358, "low": 0.0235, "close": 0.02356, "volume": 104142.1, "quote_volume": 2450.322716, "trades": 42, "taker_buy_volume": 74256.3, "taker_buy_quote": 1747.522708}, {"ts": 1773935340000, "open": 0.02356, "high": 0.0237, "low": 0.02356, "close": 0.02366, "volume": 219493.6, "quote_volume": 5188.630999, "trades": 88, "taker_buy_volume": 178377.2, "taker_buy_quote": 4217.125551}, {"ts": 1773935400000, "open": 0.02366, "high": 0.02378, "low": 0.02366, "close": 0.02378, "volume": 225739.4, "quote_volume": 5354.020945, "trades": 74, "taker_buy_volume": 149934.9, "taker_buy_quote": 3556.367098}, {"ts": 1773935460000, "open": 0.02379, "high": 0.02399, "low": 0.02375, "close": 0.02391, "volume": 710908.4, "quote_volume": 16990.300362, "trades": 391, "taker_buy_volume": 465214.1, "taker_buy_quote": 11115.474467}, {"ts": 1773935520000, "open": 0.02391, "high": 0.02416, "low": 0.0239, "close": 0.02412, "volume": 885923.6, "quote_volume": 21324.73342, "trades": 264, "taker_buy_volume": 795004.5, "taker_buy_quote": 19143.904208}, {"ts": 1773935580000, "open": 0.02412, "high": 0.02422, "low": 0.02406, "close": 0.02419, "volume": 896503.9, "quote_volume": 21654.678794, "trades": 398, "taker_buy_volume": 400600.2, "taker_buy_quote": 9686.071626}, {"ts": 1773935640000, "open": 0.02421, "high": 0.02426, "low": 0.02416, "close": 0.02422, "volume": 629432.1, "quote_volume": 15250.639357, "trades": 337, "taker_buy_volume": 382872.3, "taker_buy_quote": 9284.785697}, {"ts": 1773935700000, "open": 0.02419, "high": 0.0242, "low": 0.02384, "close": 0.02398, "volume": 473066.8, "quote_volume": 11367.917281, "trades": 304, "taker_buy_volume": 212139.3, "taker_buy_quote": 5101.992214}, {"ts": 1773935760000, "open": 0.02398, "high": 0.0242, "low": 0.02394, "close": 0.02416, "volume": 1246573.5, "quote_volume": 30007.9074, "trades": 217, "taker_buy_volume": 1148080.0, "taker_buy_quote": 27635.798143}, {"ts": 1773935820000, "open": 0.02411, "high": 0.02415, "low": 0.0241, "close": 0.02415, "volume": 272370.1, "quote_volume": 6577.12209, "trades": 49, "taker_buy_volume": 240283.5, "taker_buy_quote": 5802.460711}, {"ts": 1773935880000, "open": 0.02415, "high": 0.02419, "low": 0.02395, "close": 0.02401, "volume": 440649.2, "quote_volume": 10599.44547, "trades": 209, "taker_buy_volume": 128940.7, "taker_buy_quote": 3106.168239}, {"ts": 1773935940000, "open": 0.024, "high": 0.02406, "low": 0.02392, "close": 0.02404, "volume": 169221.1, "quote_volume": 4057.811115, "trades": 84, "taker_buy_volume": 65086.1, "taker_buy_quote": 1562.277599}, {"ts": 1773936000000, "open": 0.02401, "high": 0.02466, "low": 0.02396, "close": 0.02464, "volume": 2557985.4, "quote_volume": 62444.8486, "trades": 431, "taker_buy_volume": 2226983.6, "taker_buy_quote": 54399.681927}, {"ts": 1773936060000, "open": 0.02463, "high": 0.0247, "low": 0.02427, "close": 0.02431, "volume": 1273197.5, "quote_volume": 31221.239136, "trades": 651, "taker_buy_volume": 516749.6, "taker_buy_quote": 12696.383072}, {"ts": 1773936120000, "open": 0.02429, "high": 0.02457, "low": 0.02421, "close": 0.02457, "volume": 573305.7, "quote_volume": 13989.634641, "trades": 239, "taker_buy_volume": 473818.3, "taker_buy_quote": 11572.996564}, {"ts": 1773936180000, "open": 0.02456, "high": 0.02456, "low": 0.02443, "close": 0.02454, "volume": 282879.1, "quote_volume": 6931.337279, "trades": 142, "taker_buy_volume": 78644.7, "taker_buy_quote": 1928.500789}, {"ts": 1773936240000, "open": 0.02453, "high": 0.02461, "low": 0.02443, "close": 0.02456, "volume": 490435.6, "quote_volume": 12062.358339, "trades": 86, "taker_buy_volume": 447016.6, "taker_buy_quote": 10997.071053}, {"ts": 1773936300000, "open": 0.02455, "high": 0.02494, "low": 0.02453, "close": 0.02479, "volume": 1698247.4, "quote_volume": 42073.883661, "trades": 413, "taker_buy_volume": 1323271.0, "taker_buy_quote": 32777.330816}, {"ts": 1773936360000, "open": 0.02482, "high": 0.02488, "low": 0.02459, "close": 0.02479, "volume": 570618.8, "quote_volume": 14126.191535, "trades": 154, "taker_buy_volume": 206460.5, "taker_buy_quote": 5108.606317}, {"ts": 1773936420000, "open": 0.02476, "high": 0.025, "low": 0.02466, "close": 0.02483, "volume": 1262847.4, "quote_volume": 31404.433266, "trades": 317, "taker_buy_volume": 724360.8, "taker_buy_quote": 18025.079174}, {"ts": 1773936480000, "open": 0.02484, "high": 0.02499, "low": 0.02471, "close": 0.02482, "volume": 526318.2, "quote_volume": 13087.457384, "trades": 303, "taker_buy_volume": 309888.0, "taker_buy_quote": 7706.807736}, {"ts": 1773936540000, "open": 0.02481, "high": 0.02485, "low": 0.02466, "close": 0.0247, "volume": 234428.6, "quote_volume": 5802.042066, "trades": 118, "taker_buy_volume": 82365.6, "taker_buy_quote": 2039.752935}, {"ts": 1773936600000, "open": 0.02471, "high": 0.02499, "low": 0.02471, "close": 0.02488, "volume": 780753.6, "quote_volume": 19435.48694, "trades": 203, "taker_buy_volume": 604781.4, "taker_buy_quote": 15057.707817}, {"ts": 1773936660000, "open": 0.02484, "high": 0.02492, "low": 0.02462, "close": 0.02467, "volume": 914066.0, "quote_volume": 22698.590899, "trades": 225, "taker_buy_volume": 232772.5, "taker_buy_quote": 5785.447478}, {"ts": 1773936720000, "open": 0.02466, "high": 0.02488, "low": 0.02465, "close": 0.0248, "volume": 383529.5, "quote_volume": 9492.848798, "trades": 180, "taker_buy_volume": 244061.6, "taker_buy_quote": 6042.250261}, {"ts": 1773936780000, "open": 0.02482, "high": 0.02499, "low": 0.02482, "close": 0.02493, "volume": 667675.0, "quote_volume": 16631.707356, "trades": 254, "taker_buy_volume": 427021.8, "taker_buy_quote": 10639.662221}, {"ts": 1773936840000, "open": 0.02493, "high": 0.0255, "low": 0.02486, "close": 0.0251, "volume": 1275188.1, "quote_volume": 32045.390257, "trades": 456, "taker_buy_volume": 800976.7, "taker_buy_quote": 20135.330926}, {"ts": 1773936900000, "open": 0.02511, "high": 0.02581, "low": 0.02511, "close": 0.02554, "volume": 1209420.6, "quote_volume": 30802.33116, "trades": 623, "taker_buy_volume": 651543.6, "taker_buy_quote": 16570.263831}, {"ts": 1773936960000, "open": 0.02554, "high": 0.02573, "low": 0.02514, "close": 0.02515, "volume": 803293.4, "quote_volume": 20385.548137, "trades": 290, "taker_buy_volume": 362729.9, "taker_buy_quote": 9220.223622}, {"ts": 1773937020000, "open": 0.02515, "high": 0.0256, "low": 0.02502, "close": 0.02545, "volume": 1016448.6, "quote_volume": 25775.505028, "trades": 386, "taker_buy_volume": 694483.1, "taker_buy_quote": 17629.945111}, {"ts": 1773937080000, "open": 0.02544, "high": 0.02558, "low": 0.02537, "close": 0.02546, "volume": 544029.4, "quote_volume": 13850.09264, "trades": 282, "taker_buy_volume": 277045.8, "taker_buy_quote": 7059.869424}, {"ts": 1773937140000, "open": 0.02545, "high": 0.02584, "low": 0.02539, "close": 0.02576, "volume": 1177990.9, "quote_volume": 30267.341973, "trades": 450, "taker_buy_volume": 581601.5, "taker_buy_quote": 14932.442165}, {"ts": 1773937200000, "open": 0.02577, "high": 0.02583, "low": 0.02547, "close": 0.02559, "volume": 675442.8, "quote_volume": 17308.349569, "trades": 296, "taker_buy_volume": 385136.7, "taker_buy_quote": 9872.29413}, {"ts": 1773937260000, "open": 0.02559, "high": 0.02566, "low": 0.02545, "close": 0.02545, "volume": 315427.9, "quote_volume": 8059.105524, "trades": 129, "taker_buy_volume": 109793.1, "taker_buy_quote": 2808.702171}, {"ts": 1773937320000, "open": 0.02545, "high": 0.02555, "low": 0.02537, "close": 0.02544, "volume": 284749.8, "quote_volume": 7251.231861, "trades": 137, "taker_buy_volume": 159813.8, "taker_buy_quote": 4072.074199}, {"ts": 1773937380000, "open": 0.02546, "high": 0.02548, "low": 0.02532, "close": 0.02532, "volume": 157932.1, "quote_volume": 4009.555858, "trades": 60, "taker_buy_volume": 45177.6, "taker_buy_quote": 1149.121837}, {"ts": 1773937440000, "open": 0.02532, "high": 0.02539, "low": 0.02493, "close": 0.02497, "volume": 959192.3, "quote_volume": 24098.37521, "trades": 238, "taker_buy_volume": 209536.1, "taker_buy_quote": 5270.281312}, {"ts": 1773937500000, "open": 0.02493, "high": 0.02494, "low": 0.0246, "close": 0.02473, "volume": 604836.0, "quote_volume": 14991.197701, "trades": 233, "taker_buy_volume": 312613.7, "taker_buy_quote": 7748.313909}, {"ts": 1773937560000, "open": 0.02473, "high": 0.02475, "low": 0.02422, "close": 0.02427, "volume": 797369.3, "quote_volume": 19477.43701, "trades": 331, "taker_buy_volume": 252025.9, "taker_buy_quote": 6162.093963}, {"ts": 1773937620000, "open": 0.02431, "high": 0.02431, "low": 0.0237, "close": 0.0239, "volume": 1569346.6, "quote_volume": 37566.944947, "trades": 668, "taker_buy_volume": 582846.5, "taker_buy_quote": 13947.134642}, {"ts": 1773937680000, "open": 0.02393, "high": 0.02398, "low": 0.02369, "close": 0.02384, "volume": 549702.0, "quote_volume": 13084.484589, "trades": 270, "taker_buy_volume": 242499.8, "taker_buy_quote": 5769.514459}, {"ts": 1773937740000, "open": 0.02385, "high": 0.02403, "low": 0.02371, "close": 0.024, "volume": 273034.6, "quote_volume": 6517.329861, "trades": 181, "taker_buy_volume": 193883.0, "taker_buy_quote": 4633.191096}, {"ts": 1773937800000, "open": 0.024, "high": 0.02436, "low": 0.024, "close": 0.02417, "volume": 549150.4, "quote_volume": 13259.14427, "trades": 216, "taker_buy_volume": 288173.8, "taker_buy_quote": 6963.631688}, {"ts": 1773937860000, "open": 0.02419, "high": 0.02441, "low": 0.02417, "close": 0.02437, "volume": 318389.0, "quote_volume": 7728.695271, "trades": 111, "taker_buy_volume": 290305.6, "taker_buy_quote": 7045.552439}, {"ts": 1773937920000, "open": 0.0244, "high": 0.02449, "low": 0.02431, "close": 0.02448, "volume": 315159.4, "quote_volume": 7691.888712, "trades": 134, "taker_buy_volume": 237554.7, "taker_buy_quote": 5800.578975}, {"ts": 1773937980000, "open": 0.02443, "high": 0.02448, "low": 0.02436, "close": 0.02436, "volume": 143785.7, "quote_volume": 3509.880159, "trades": 69, "taker_buy_volume": 90074.6, "taker_buy_quote": 2199.740517}, {"ts": 1773938040000, "open": 0.02435, "high": 0.02437, "low": 0.02427, "close": 0.02437, "volume": 179362.9, "quote_volume": 4364.716316, "trades": 35, "taker_buy_volume": 170219.0, "taker_buy_quote": 4142.460075}, {"ts": 1773938100000, "open": 0.02434, "high": 0.0245, "low": 0.02432, "close": 0.02447, "volume": 243347.2, "quote_volume": 5935.27903, "trades": 94, "taker_buy_volume": 135249.6, "taker_buy_quote": 3301.053586}, {"ts": 1773938160000, "open": 0.02445, "high": 0.02456, "low": 0.02445, "close": 0.02455, "volume": 57818.1, "quote_volume": 1416.530571, "trades": 46, "taker_buy_volume": 45445.2, "taker_buy_quote": 1113.608899}, {"ts": 1773938220000, "open": 0.0245, "high": 0.02456, "low": 0.02449, "close": 0.02451, "volume": 130452.8, "quote_volume": 3199.758984, "trades": 79, "taker_buy_volume": 73450.9, "taker_buy_quote": 1802.123093}, {"ts": 1773938280000, "open": 0.02453, "high": 0.02478, "low": 0.02453, "close": 0.02477, "volume": 207360.3, "quote_volume": 5116.347952, "trades": 137, "taker_buy_volume": 150003.9, "taker_buy_quote": 3700.809373}, {"ts": 1773938340000, "open": 0.02474, "high": 0.02482, "low": 0.02466, "close": 0.02473, "volume": 256882.0, "quote_volume": 6362.622405, "trades": 91, "taker_buy_volume": 153727.4, "taker_buy_quote": 3810.115648}, {"ts": 1773938400000, "open": 0.0247, "high": 0.02477, "low": 0.02466, "close": 0.02473, "volume": 185093.0, "quote_volume": 4573.054716, "trades": 95, "taker_buy_volume": 76490.6, "taker_buy_quote": 1890.415543}, {"ts": 1773938460000, "open": 0.02471, "high": 0.02477, "low": 0.02469, "close": 0.02473, "volume": 98473.8, "quote_volume": 2435.582531, "trades": 53, "taker_buy_volume": 72827.0, "taker_buy_quote": 1801.649568}, {"ts": 1773938520000, "open": 0.02474, "high": 0.02485, "low": 0.02473, "close": 0.02476, "volume": 53066.3, "quote_volume": 1314.800802, "trades": 47, "taker_buy_volume": 29054.5, "taker_buy_quote": 720.196262}, {"ts": 1773938580000, "open": 0.02478, "high": 0.02478, "low": 0.02453, "close": 0.02457, "volume": 131577.0, "quote_volume": 3236.2586, "trades": 87, "taker_buy_volume": 20973.4, "taker_buy_quote": 516.575115}, {"ts": 1773938640000, "open": 0.02458, "high": 0.02459, "low": 0.02436, "close": 0.02436, "volume": 157180.2, "quote_volume": 3848.821463, "trades": 87, "taker_buy_volume": 32611.6, "taker_buy_quote": 797.562547}, {"ts": 1773938700000, "open": 0.02438, "high": 0.02463, "low": 0.02438, "close": 0.02463, "volume": 192509.8, "quote_volume": 4719.835283, "trades": 99, "taker_buy_volume": 138975.7, "taker_buy_quote": 3409.44581}, {"ts": 1773938760000, "open": 0.02462, "high": 0.02465, "low": 0.02432, "close": 0.02432, "volume": 161261.8, "quote_volume": 3952.51974, "trades": 90, "taker_buy_volume": 35567.4, "taker_buy_quote": 874.384622}, {"ts": 1773938820000, "open": 0.02431, "high": 0.02434, "low": 0.02422, "close": 0.02427, "volume": 168100.5, "quote_volume": 4081.605428, "trades": 94, "taker_buy_volume": 65945.9, "taker_buy_quote": 1602.398715}, {"ts": 1773938880000, "open": 0.02432, "high": 0.02432, "low": 0.02422, "close": 0.02428, "volume": 150224.2, "quote_volume": 3645.109629, "trades": 85, "taker_buy_volume": 58644.2, "taker_buy_quote": 1423.431114}, {"ts": 1773938940000, "open": 0.02426, "high": 0.02439, "low": 0.02425, "close": 0.02433, "volume": 281922.2, "quote_volume": 6858.850543, "trades": 125, "taker_buy_volume": 167026.1, "taker_buy_quote": 4064.754621}, {"ts": 1773939000000, "open": 0.02428, "high": 0.02428, "low": 0.02415, "close": 0.0242, "volume": 260834.7, "quote_volume": 6311.247761, "trades": 135, "taker_buy_volume": 69305.4, "taker_buy_quote": 1677.116556}, {"ts": 1773939060000, "open": 0.02417, "high": 0.02424, "low": 0.02387, "close": 0.02414, "volume": 1323816.6, "quote_volume": 31818.580772, "trades": 377, "taker_buy_volume": 357307.0, "taker_buy_quote": 8601.879124}, {"ts": 1773939120000, "open": 0.02411, "high": 0.02416, "low": 0.02403, "close": 0.02406, "volume": 181069.3, "quote_volume": 4366.194741, "trades": 118, "taker_buy_volume": 92840.8, "taker_buy_quote": 2240.387851}, {"ts": 1773939180000, "open": 0.02405, "high": 0.02405, "low": 0.02378, "close": 0.02381, "volume": 123710.2, "quote_volume": 2956.240113, "trades": 56, "taker_buy_volume": 251.0, "taker_buy_quote": 5.97631}, {"ts": 1773939240000, "open": 0.02383, "high": 0.02395, "low": 0.02378, "close": 0.02393, "volume": 138250.4, "quote_volume": 3298.505431, "trades": 79, "taker_buy_volume": 61582.9, "taker_buy_quote": 1471.084181}, {"ts": 1773939300000, "open": 0.02396, "high": 0.02401, "low": 0.02393, "close": 0.02399, "volume": 92295.7, "quote_volume": 2212.719743, "trades": 43, "taker_buy_volume": 64404.0, "taker_buy_quote": 1544.626669}, {"ts": 1773939360000, "open": 0.02398, "high": 0.02403, "low": 0.02398, "close": 0.02402, "volume": 7109.0, "quote_volume": 170.704448, "trades": 6, "taker_buy_volume": 4851.6, "taker_buy_quote": 116.493784}, {"ts": 1773939420000, "open": 0.02404, "high": 0.02406, "low": 0.02393, "close": 0.02398, "volume": 246397.5, "quote_volume": 5915.58901, "trades": 95, "taker_buy_volume": 58436.6, "taker_buy_quote": 1404.338555}, {"ts": 1773939480000, "open": 0.024, "high": 0.02401, "low": 0.02397, "close": 0.02401, "volume": 19859.9, "quote_volume": 476.484988, "trades": 14, "taker_buy_volume": 9675.2, "taker_buy_quote": 232.153101}, {"ts": 1773939540000, "open": 0.02399, "high": 0.02405, "low": 0.02394, "close": 0.024, "volume": 363067.1, "quote_volume": 8713.216988, "trades": 113, "taker_buy_volume": 218232.7, "taker_buy_quote": 5239.068926}, {"ts": 1773939600000, "open": 0.02403, "high": 0.02409, "low": 0.02393, "close": 0.02402, "volume": 198761.7, "quote_volume": 4773.942285, "trades": 87, "taker_buy_volume": 90936.6, "taker_buy_quote": 2184.876338}, {"ts": 1773939660000, "open": 0.02405, "high": 0.02405, "low": 0.0239, "close": 0.0239, "volume": 60845.4, "quote_volume": 1457.538446, "trades": 43, "taker_buy_volume": 953.4, "taker_buy_quote": 22.80526}, {"ts": 1773939720000, "open": 0.02389, "high": 0.02396, "low": 0.02371, "close": 0.02377, "volume": 386568.1, "quote_volume": 9209.889953, "trades": 171, "taker_buy_volume": 134936.4, "taker_buy_quote": 3214.84986}, {"ts": 1773939780000, "open": 0.02378, "high": 0.0238, "low": 0.02365, "close": 0.02367, "volume": 207183.1, "quote_volume": 4913.967824, "trades": 89, "taker_buy_volume": 84430.4, "taker_buy_quote": 2005.209264}, {"ts": 1773939840000, "open": 0.02371, "high": 0.0239, "low": 0.02371, "close": 0.02384, "volume": 60962.1, "quote_volume": 1451.391181, "trades": 48, "taker_buy_volume": 36848.2, "taker_buy_quote": 875.772388}, {"ts": 1773939900000, "open": 0.02383, "high": 0.02383, "low": 0.02362, "close": 0.02362, "volume": 68193.0, "quote_volume": 1613.06261, "trades": 67, "taker_buy_volume": 14617.1, "taker_buy_quote": 345.658783}, {"ts": 1773939960000, "open": 0.02361, "high": 0.02362, "low": 0.02355, "close": 0.02355, "volume": 131695.3, "quote_volume": 3103.11961, "trades": 35, "taker_buy_volume": 2816.0, "taker_buy_quote": 66.448574}, {"ts": 1773940020000, "open": 0.02359, "high": 0.02367, "low": 0.02355, "close": 0.02367, "volume": 195683.4, "quote_volume": 4620.419491, "trades": 89, "taker_buy_volume": 103186.1, "taker_buy_quote": 2438.887303}, {"ts": 1773940080000, "open": 0.02366, "high": 0.02379, "low": 0.02366, "close": 0.02373, "volume": 173363.3, "quote_volume": 4119.000109, "trades": 59, "taker_buy_volume": 67217.0, "taker_buy_quote": 1595.563119}, {"ts": 1773940140000, "open": 0.02375, "high": 0.02376, "low": 0.02371, "close": 0.02375, "volume": 54984.8, "quote_volume": 1305.04646, "trades": 34, "taker_buy_volume": 6822.4, "taker_buy_quote": 162.053983}, {"ts": 1773940200000, "open": 0.02376, "high": 0.0238, "low": 0.02376, "close": 0.02379, "volume": 30038.7, "quote_volume": 714.557381, "trades": 13, "taker_buy_volume": 28449.2, "taker_buy_quote": 676.743176}, {"ts": 1773940260000, "open": 0.02378, "high": 0.02378, "low": 0.02358, "close": 0.02364, "volume": 298119.6, "quote_volume": 7048.489184, "trades": 146, "taker_buy_volume": 155953.7, "taker_buy_quote": 3686.238445}, {"ts": 1773940320000, "open": 0.02366, "high": 0.0237, "low": 0.02359, "close": 0.02368, "volume": 134515.1, "quote_volume": 3179.787591, "trades": 90, "taker_buy_volume": 57554.0, "taker_buy_quote": 1361.390463}, {"ts": 1773940380000, "open": 0.02365, "high": 0.02367, "low": 0.02357, "close": 0.02357, "volume": 45122.7, "quote_volume": 1065.259744, "trades": 34, "taker_buy_volume": 20478.5, "taker_buy_quote": 483.52673}, {"ts": 1773940440000, "open": 0.02361, "high": 0.02362, "low": 0.02359, "close": 0.02359, "volume": 10816.5, "quote_volume": 255.296034, "trades": 9, "taker_buy_volume": 6734.9, "taker_buy_quote": 158.993051}, {"ts": 1773940500000, "open": 0.02359, "high": 0.02359, "low": 0.02345, "close": 0.02357, "volume": 420783.3, "quote_volume": 9901.555846, "trades": 133, "taker_buy_volume": 127603.2, "taker_buy_quote": 3001.651268}, {"ts": 1773940560000, "open": 0.02356, "high": 0.0236, "low": 0.02352, "close": 0.02358, "volume": 43642.4, "quote_volume": 1028.38957, "trades": 27, "taker_buy_volume": 12723.0, "taker_buy_quote": 300.086402}, {"ts": 1773940620000, "open": 0.02356, "high": 0.02362, "low": 0.02354, "close": 0.0236, "volume": 231193.8, "quote_volume": 5453.367471, "trades": 56, "taker_buy_volume": 166894.0, "taker_buy_quote": 3937.053644}, {"ts": 1773940680000, "open": 0.02358, "high": 0.02365, "low": 0.02358, "close": 0.02362, "volume": 100908.1, "quote_volume": 2383.960607, "trades": 45, "taker_buy_volume": 44142.6, "taker_buy_quote": 1042.874632}, {"ts": 1773940740000, "open": 0.02362, "high": 0.02369, "low": 0.02362, "close": 0.02367, "volume": 90694.7, "quote_volume": 2145.801274, "trades": 42, "taker_buy_volume": 49731.3, "taker_buy_quote": 1176.931839}, {"ts": 1773940800000, "open": 0.02367, "high": 0.02369, "low": 0.02366, "close": 0.02366, "volume": 47329.7, "quote_volume": 1120.361934, "trades": 17, "taker_buy_volume": 3011.2, "taker_buy_quote": 71.335328}, {"ts": 1773940860000, "open": 0.02366, "high": 0.02369, "low": 0.02366, "close": 0.02368, "volume": 42255.3, "quote_volume": 1000.466792, "trades": 10, "taker_buy_volume": 5632.2, "taker_buy_quote": 133.372818}, {"ts": 1773940920000, "open": 0.02368, "high": 0.0237, "low": 0.0236, "close": 0.02363, "volume": 174157.3, "quote_volume": 4121.709004, "trades": 55, "taker_buy_volume": 46060.6, "taker_buy_quote": 1090.328275}, {"ts": 1773940980000, "open": 0.02364, "high": 0.02372, "low": 0.02364, "close": 0.02372, "volume": 60317.7, "quote_volume": 1428.21024, "trades": 25, "taker_buy_volume": 55156.6, "taker_buy_quote": 1305.911088}, {"ts": 1773941040000, "open": 0.02373, "high": 0.02385, "low": 0.02372, "close": 0.02385, "volume": 68097.6, "quote_volume": 1618.204416, "trades": 42, "taker_buy_volume": 50629.2, "taker_buy_quote": 1203.365638}, {"ts": 1773941100000, "open": 0.02385, "high": 0.02389, "low": 0.02381, "close": 0.02388, "volume": 54856.8, "quote_volume": 1307.570901, "trades": 31, "taker_buy_volume": 30789.0, "taker_buy_quote": 733.620273}, {"ts": 1773941160000, "open": 0.02388, "high": 0.02389, "low": 0.02379, "close": 0.02381, "volume": 99406.8, "quote_volume": 2370.948802, "trades": 42, "taker_buy_volume": 16710.8, "taker_buy_quote": 398.795737}, {"ts": 1773941220000, "open": 0.02381, "high": 0.02394, "low": 0.0238, "close": 0.02394, "volume": 90604.7, "quote_volume": 2162.23816, "trades": 36, "taker_buy_volume": 65154.7, "taker_buy_quote": 1556.189409}, {"ts": 1773941280000, "open": 0.02393, "high": 0.02393, "low": 0.02391, "close": 0.02391, "volume": 22832.0, "quote_volume": 546.165306, "trades": 11, "taker_buy_volume": 1735.4, "taker_buy_quote": 41.510768}, {"ts": 1773941340000, "open": 0.02393, "high": 0.02409, "low": 0.02393, "close": 0.02406, "volume": 66385.6, "quote_volume": 1595.323717, "trades": 39, "taker_buy_volume": 59314.9, "taker_buy_quote": 1425.450538}, {"ts": 1773941400000, "open": 0.02406, "high": 0.02409, "low": 0.02384, "close": 0.02399, "volume": 597713.2, "quote_volume": 14333.396658, "trades": 249, "taker_buy_volume": 261582.7, "taker_buy_quote": 6278.098656}, {"ts": 1773941460000, "open": 0.02398, "high": 0.02398, "low": 0.02386, "close": 0.02397, "volume": 196553.8, "quote_volume": 4701.083722, "trades": 88, "taker_buy_volume": 68665.1, "taker_buy_quote": 1642.407484}, {"ts": 1773941520000, "open": 0.02396, "high": 0.02398, "low": 0.02386, "close": 0.02387, "volume": 60652.6, "quote_volume": 1451.564638, "trades": 30, "taker_buy_volume": 2254.4, "taker_buy_quote": 54.020012}, {"ts": 1773941580000, "open": 0.02389, "high": 0.02396, "low": 0.02389, "close": 0.02395, "volume": 79647.1, "quote_volume": 1906.609049, "trades": 32, "taker_buy_volume": 63840.3, "taker_buy_quote": 1528.221257}, {"ts": 1773941640000, "open": 0.02396, "high": 0.024, "low": 0.02394, "close": 0.02399, "volume": 26334.3, "quote_volume": 631.097983, "trades": 19, "taker_buy_volume": 17697.1, "taker_buy_quote": 424.153031}, {"ts": 1773941700000, "open": 0.024, "high": 0.02405, "low": 0.02397, "close": 0.02403, "volume": 57720.9, "quote_volume": 1386.159891, "trades": 32, "taker_buy_volume": 32237.6, "taker_buy_quote": 774.354115}, {"ts": 1773941760000, "open": 0.02403, "high": 0.02403, "low": 0.02396, "close": 0.02396, "volume": 11008.6, "quote_volume": 264.244912, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941820000, "open": 0.02395, "high": 0.02395, "low": 0.02383, "close": 0.02383, "volume": 108177.2, "quote_volume": 2582.812665, "trades": 50, "taker_buy_volume": 17716.8, "taker_buy_quote": 422.499404}, {"ts": 1773941880000, "open": 0.02386, "high": 0.02386, "low": 0.0238, "close": 0.0238, "volume": 32123.7, "quote_volume": 765.735941, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941940000, "open": 0.02379, "high": 0.02379, "low": 0.02372, "close": 0.02372, "volume": 34371.0, "quote_volume": 815.583379, "trades": 21, "taker_buy_volume": 2535.7, "taker_buy_quote": 60.196221}, {"ts": 1773942000000, "open": 0.02371, "high": 0.02371, "low": 0.02368, "close": 0.02368, "volume": 9231.7, "quote_volume": 218.686419, "trades": 8, "taker_buy_volume": 1719.2, "taker_buy_quote": 40.710656}, {"ts": 1773942060000, "open": 0.02369, "high": 0.02372, "low": 0.02362, "close": 0.0237, "volume": 465405.3, "quote_volume": 11011.415375, "trades": 43, "taker_buy_volume": 380697.6, "taker_buy_quote": 9007.568648}, {"ts": 1773942120000, "open": 0.0237, "high": 0.02372, "low": 0.0237, "close": 0.02372, "volume": 8670.1, "quote_volume": 205.589528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942180000, "open": 0.02373, "high": 0.02373, "low": 0.02365, "close": 0.02368, "volume": 92549.6, "quote_volume": 2193.085051, "trades": 41, "taker_buy_volume": 41044.5, "taker_buy_quote": 972.850527}, {"ts": 1773942240000, "open": 0.02367, "high": 0.0237, "low": 0.02366, "close": 0.02367, "volume": 27127.1, "quote_volume": 642.277659, "trades": 18, "taker_buy_volume": 7694.8, "taker_buy_quote": 182.237228}, {"ts": 1773942300000, "open": 0.02369, "high": 0.02375, "low": 0.02369, "close": 0.02375, "volume": 95908.2, "quote_volume": 2275.170461, "trades": 36, "taker_buy_volume": 53423.6, "taker_buy_quote": 1267.015767}, {"ts": 1773942360000, "open": 0.02376, "high": 0.02381, "low": 0.02373, "close": 0.02376, "volume": 79891.5, "quote_volume": 1898.425999, "trades": 43, "taker_buy_volume": 23221.2, "taker_buy_quote": 552.035627}, {"ts": 1773942420000, "open": 0.02375, "high": 0.02375, "low": 0.02369, "close": 0.02373, "volume": 67621.0, "quote_volume": 1603.907819, "trades": 26, "taker_buy_volume": 12780.7, "taker_buy_quote": 303.057758}, {"ts": 1773942480000, "open": 0.02375, "high": 0.02381, "low": 0.02375, "close": 0.02376, "volume": 60677.0, "quote_volume": 1442.960079, "trades": 35, "taker_buy_volume": 26730.0, "taker_buy_quote": 635.576046}, {"ts": 1773942540000, "open": 0.02375, "high": 0.02375, "low": 0.02369, "close": 0.02373, "volume": 16516.2, "quote_volume": 391.78856, "trades": 14, "taker_buy_volume": 1223.2, "taker_buy_quote": 29.026536}, {"ts": 1773942600000, "open": 0.02374, "high": 0.0238, "low": 0.02362, "close": 0.02371, "volume": 260736.1, "quote_volume": 6176.07431, "trades": 88, "taker_buy_volume": 70259.5, "taker_buy_quote": 1664.399799}, {"ts": 1773942660000, "open": 0.02371, "high": 0.02373, "low": 0.02356, "close": 0.02356, "volume": 327241.7, "quote_volume": 7738.138725, "trades": 74, "taker_buy_volume": 47195.3, "taker_buy_quote": 1116.193122}, {"ts": 1773942720000, "open": 0.02355, "high": 0.02366, "low": 0.02354, "close": 0.02366, "volume": 83158.6, "quote_volume": 1963.160732, "trades": 39, "taker_buy_volume": 47285.8, "taker_buy_quote": 1116.614745}, {"ts": 1773942780000, "open": 0.02367, "high": 0.02374, "low": 0.02365, "close": 0.02374, "volume": 139823.5, "quote_volume": 3313.722021, "trades": 49, "taker_buy_volume": 123677.7, "taker_buy_quote": 2931.609709}, {"ts": 1773942840000, "open": 0.02375, "high": 0.02387, "low": 0.02372, "close": 0.0238, "volume": 97221.4, "quote_volume": 2313.068165, "trades": 46, "taker_buy_volume": 40829.6, "taker_buy_quote": 971.417101}, {"ts": 1773942900000, "open": 0.02382, "high": 0.02382, "low": 0.02376, "close": 0.02376, "volume": 52293.3, "quote_volume": 1244.275278, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942960000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943020000, "open": 0.02378, "high": 0.0238, "low": 0.02378, "close": 0.0238, "volume": 2422.1, "quote_volume": 57.614734, "trades": 4, "taker_buy_volume": 2422.1, "taker_buy_quote": 57.614734}, {"ts": 1773943080000, "open": 0.02381, "high": 0.02391, "low": 0.02381, "close": 0.02385, "volume": 150854.8, "quote_volume": 3596.348715, "trades": 33, "taker_buy_volume": 137401.7, "taker_buy_quote": 3274.988012}, {"ts": 1773943140000, "open": 0.02384, "high": 0.02387, "low": 0.02383, "close": 0.02387, "volume": 16417.1, "quote_volume": 391.496094, "trades": 9, "taker_buy_volume": 15540.8, "taker_buy_quote": 370.611557}, {"ts": 1773943200000, "open": 0.02388, "high": 0.02391, "low": 0.02382, "close": 0.0239, "volume": 51809.0, "quote_volume": 1237.175606, "trades": 38, "taker_buy_volume": 28724.4, "taker_buy_quote": 685.944377}, {"ts": 1773943260000, "open": 0.02392, "high": 0.02399, "low": 0.0239, "close": 0.0239, "volume": 157862.8, "quote_volume": 3779.06802, "trades": 29, "taker_buy_volume": 15013.2, "taker_buy_quote": 359.356833}, {"ts": 1773943320000, "open": 0.02389, "high": 0.02399, "low": 0.02388, "close": 0.02398, "volume": 82997.7, "quote_volume": 1987.510469, "trades": 42, "taker_buy_volume": 33923.6, "taker_buy_quote": 811.829056}, {"ts": 1773943380000, "open": 0.02394, "high": 0.02394, "low": 0.02391, "close": 0.02392, "volume": 3225.8, "quote_volume": 77.169476, "trades": 7, "taker_buy_volume": 418.0, "taker_buy_quote": 9.99856}, {"ts": 1773943440000, "open": 0.02394, "high": 0.02394, "low": 0.02392, "close": 0.02392, "volume": 14377.0, "quote_volume": 344.045786, "trades": 8, "taker_buy_volume": 647.6, "taker_buy_quote": 15.503544}, {"ts": 1773943500000, "open": 0.02392, "high": 0.02392, "low": 0.02386, "close": 0.0239, "volume": 44115.3, "quote_volume": 1053.845044, "trades": 25, "taker_buy_volume": 26134.3, "taker_buy_quote": 624.293342}, {"ts": 1773943560000, "open": 0.02392, "high": 0.02393, "low": 0.0239, "close": 0.0239, "volume": 14846.1, "quote_volume": 355.012496, "trades": 10, "taker_buy_volume": 2031.3, "taker_buy_quote": 48.590995}, {"ts": 1773943620000, "open": 0.0239, "high": 0.0239, "low": 0.02382, "close": 0.0239, "volume": 136231.6, "quote_volume": 3250.520942, "trades": 61, "taker_buy_volume": 69859.2, "taker_buy_quote": 1667.350491}, {"ts": 1773943680000, "open": 0.02391, "high": 0.02391, "low": 0.02386, "close": 0.02388, "volume": 34098.1, "quote_volume": 814.671466, "trades": 19, "taker_buy_volume": 22463.3, "taker_buy_quote": 536.649699}, {"ts": 1773943740000, "open": 0.02385, "high": 0.02392, "low": 0.02384, "close": 0.02387, "volume": 151456.2, "quote_volume": 3617.29085, "trades": 55, "taker_buy_volume": 99529.2, "taker_buy_quote": 2377.263652}, {"ts": 1773943800000, "open": 0.02387, "high": 0.02388, "low": 0.02378, "close": 0.02378, "volume": 81747.7, "quote_volume": 1949.400143, "trades": 34, "taker_buy_volume": 11772.4, "taker_buy_quote": 280.983639}, {"ts": 1773943860000, "open": 0.02379, "high": 0.0239, "low": 0.02375, "close": 0.02388, "volume": 166654.2, "quote_volume": 3975.661481, "trades": 78, "taker_buy_volume": 120870.7, "taker_buy_quote": 2884.665649}, {"ts": 1773943920000, "open": 0.0239, "high": 0.02391, "low": 0.02386, "close": 0.02388, "volume": 63544.7, "quote_volume": 1517.425482, "trades": 30, "taker_buy_volume": 25389.4, "taker_buy_quote": 606.351222}, {"ts": 1773943980000, "open": 0.02387, "high": 0.02389, "low": 0.02383, "close": 0.02389, "volume": 105894.2, "quote_volume": 2527.350409, "trades": 44, "taker_buy_volume": 45588.3, "taker_buy_quote": 1088.529189}, {"ts": 1773944040000, "open": 0.02388, "high": 0.02392, "low": 0.02387, "close": 0.02392, "volume": 65407.5, "quote_volume": 1563.003289, "trades": 36, "taker_buy_volume": 62846.3, "taker_buy_quote": 1501.774217}, {"ts": 1773944100000, "open": 0.02389, "high": 0.02394, "low": 0.02387, "close": 0.0239, "volume": 50546.5, "quote_volume": 1208.81933, "trades": 22, "taker_buy_volume": 42283.4, "taker_buy_quote": 1011.271658}, {"ts": 1773944160000, "open": 0.02392, "high": 0.02396, "low": 0.02392, "close": 0.02396, "volume": 28466.1, "quote_volume": 681.389264, "trades": 21, "taker_buy_volume": 27258.0, "taker_buy_quote": 652.443188}, {"ts": 1773944220000, "open": 0.02397, "high": 0.02401, "low": 0.02393, "close": 0.02393, "volume": 134484.7, "quote_volume": 3226.000028, "trades": 30, "taker_buy_volume": 45032.7, "taker_buy_quote": 1080.488264}, {"ts": 1773944280000, "open": 0.02397, "high": 0.02397, "low": 0.02389, "close": 0.02395, "volume": 120682.8, "quote_volume": 2887.585888, "trades": 62, "taker_buy_volume": 48382.6, "taker_buy_quote": 1157.7876}, {"ts": 1773944340000, "open": 0.02396, "high": 0.02405, "low": 0.02396, "close": 0.02404, "volume": 76293.2, "quote_volume": 1832.335468, "trades": 27, "taker_buy_volume": 71499.2, "taker_buy_quote": 1717.063899}, {"ts": 1773944400000, "open": 0.02403, "high": 0.02403, "low": 0.02395, "close": 0.02397, "volume": 55701.9, "quote_volume": 1335.218523, "trades": 25, "taker_buy_volume": 16317.7, "taker_buy_quote": 391.034676}, {"ts": 1773944460000, "open": 0.02395, "high": 0.02395, "low": 0.02386, "close": 0.02388, "volume": 66807.7, "quote_volume": 1595.664977, "trades": 38, "taker_buy_volume": 30193.1, "taker_buy_quote": 721.113827}, {"ts": 1773944520000, "open": 0.02388, "high": 0.02388, "low": 0.02373, "close": 0.02375, "volume": 62162.7, "quote_volume": 1479.280665, "trades": 42, "taker_buy_volume": 9047.1, "taker_buy_quote": 214.945014}, {"ts": 1773944580000, "open": 0.02376, "high": 0.02386, "low": 0.02376, "close": 0.02382, "volume": 26110.6, "quote_volume": 622.189872, "trades": 22, "taker_buy_volume": 20966.2, "taker_buy_quote": 499.531272}, {"ts": 1773944640000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 230.7, "quote_volume": 5.502195, "trades": 1, "taker_buy_volume": 230.7, "taker_buy_quote": 5.502195}, {"ts": 1773944700000, "open": 0.02384, "high": 0.02386, "low": 0.02384, "close": 0.02385, "volume": 13191.3, "quote_volume": 314.5968, "trades": 5, "taker_buy_volume": 7000.0, "taker_buy_quote": 166.978054}, {"ts": 1773944760000, "open": 0.02384, "high": 0.02388, "low": 0.02384, "close": 0.02388, "volume": 23230.4, "quote_volume": 554.239235, "trades": 8, "taker_buy_volume": 23230.4, "taker_buy_quote": 554.239235}, {"ts": 1773944820000, "open": 0.02389, "high": 0.02402, "low": 0.02389, "close": 0.02401, "volume": 93110.5, "quote_volume": 2231.369111, "trades": 52, "taker_buy_volume": 82873.9, "taker_buy_quote": 1985.923611}, {"ts": 1773944880000, "open": 0.02401, "high": 0.02412, "low": 0.02401, "close": 0.02409, "volume": 98683.0, "quote_volume": 2377.01284, "trades": 63, "taker_buy_volume": 74803.5, "taker_buy_quote": 1801.668996}, {"ts": 1773944940000, "open": 0.0241, "high": 0.0241, "low": 0.02404, "close": 0.02407, "volume": 37066.1, "quote_volume": 891.783977, "trades": 17, "taker_buy_volume": 428.2, "taker_buy_quote": 10.31962}, {"ts": 1773945000000, "open": 0.02408, "high": 0.02411, "low": 0.02404, "close": 0.0241, "volume": 108151.0, "quote_volume": 2604.103241, "trades": 54, "taker_buy_volume": 51636.3, "taker_buy_quote": 1244.29898}, {"ts": 1773945060000, "open": 0.02409, "high": 0.02418, "low": 0.02409, "close": 0.02418, "volume": 22483.6, "quote_volume": 542.699325, "trades": 21, "taker_buy_volume": 21653.8, "taker_buy_quote": 522.680414}, {"ts": 1773945120000, "open": 0.02419, "high": 0.02424, "low": 0.02418, "close": 0.02422, "volume": 33777.9, "quote_volume": 817.939591, "trades": 31, "taker_buy_volume": 24059.7, "taker_buy_quote": 582.773376}, {"ts": 1773945180000, "open": 0.02424, "high": 0.02424, "low": 0.0241, "close": 0.0241, "volume": 110821.1, "quote_volume": 2676.945149, "trades": 51, "taker_buy_volume": 11049.0, "taker_buy_quote": 267.089483}, {"ts": 1773945240000, "open": 0.0241, "high": 0.02411, "low": 0.02398, "close": 0.02398, "volume": 192070.2, "quote_volume": 4620.932484, "trades": 76, "taker_buy_volume": 95029.4, "taker_buy_quote": 2288.320353}, {"ts": 1773945300000, "open": 0.02397, "high": 0.02397, "low": 0.02393, "close": 0.02393, "volume": 5378.6, "quote_volume": 128.840241, "trades": 10, "taker_buy_volume": 1072.2, "taker_buy_quote": 25.68455}, {"ts": 1773945360000, "open": 0.02394, "high": 0.02402, "low": 0.02393, "close": 0.024, "volume": 103708.8, "quote_volume": 2487.513059, "trades": 37, "taker_buy_volume": 101891.6, "taker_buy_quote": 2443.983993}, {"ts": 1773945420000, "open": 0.02403, "high": 0.02404, "low": 0.02403, "close": 0.02404, "volume": 457.7, "quote_volume": 11.000819, "trades": 2, "taker_buy_volume": 457.7, "taker_buy_quote": 11.000819}, {"ts": 1773945480000, "open": 0.02405, "high": 0.02406, "low": 0.02397, "close": 0.02397, "volume": 114894.2, "quote_volume": 2758.342852, "trades": 46, "taker_buy_volume": 11073.8, "taker_buy_quote": 266.221626}, {"ts": 1773945540000, "open": 0.02397, "high": 0.02397, "low": 0.02388, "close": 0.02388, "volume": 107932.8, "quote_volume": 2580.703734, "trades": 30, "taker_buy_volume": 76965.9, "taker_buy_quote": 1840.258414}, {"ts": 1773945600000, "open": 0.0239, "high": 0.02391, "low": 0.02387, "close": 0.02387, "volume": 41809.6, "quote_volume": 998.864561, "trades": 20, "taker_buy_volume": 2461.6, "taker_buy_quote": 58.829726}, {"ts": 1773945660000, "open": 0.02386, "high": 0.02386, "low": 0.02383, "close": 0.02383, "volume": 5326.3, "quote_volume": 126.952961, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945720000, "open": 0.02382, "high": 0.02382, "low": 0.0238, "close": 0.02382, "volume": 17896.5, "quote_volume": 426.183012, "trades": 8, "taker_buy_volume": 8989.0, "taker_buy_quote": 214.030399}, {"ts": 1773945780000, "open": 0.0238, "high": 0.0238, "low": 0.02379, "close": 0.02379, "volume": 8405.6, "quote_volume": 199.982395, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945840000, "open": 0.02378, "high": 0.02378, "low": 0.02375, "close": 0.02376, "volume": 4224.9, "quote_volume": 100.404069, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945900000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 18789.8, "quote_volume": 446.25775, "trades": 4, "taker_buy_volume": 16752.6, "taker_buy_quote": 397.87425}, {"ts": 1773945960000, "open": 0.02377, "high": 0.02379, "low": 0.02374, "close": 0.02374, "volume": 20927.1, "quote_volume": 497.314993, "trades": 12, "taker_buy_volume": 8427.5, "taker_buy_quote": 200.405948}, {"ts": 1773946020000, "open": 0.02374, "high": 0.02374, "low": 0.02369, "close": 0.02369, "volume": 27214.8, "quote_volume": 645.486365, "trades": 23, "taker_buy_volume": 231.8, "taker_buy_quote": 5.500614}, {"ts": 1773946080000, "open": 0.02369, "high": 0.02373, "low": 0.02369, "close": 0.02373, "volume": 31716.0, "quote_volume": 751.945036, "trades": 14, "taker_buy_volume": 30595.4, "taker_buy_quote": 725.398022}, {"ts": 1773946140000, "open": 0.02374, "high": 0.02374, "low": 0.0237, "close": 0.02374, "volume": 53628.4, "quote_volume": 1272.230614, "trades": 33, "taker_buy_volume": 34979.2, "taker_buy_quote": 830.062835}, {"ts": 1773946200000, "open": 0.02375, "high": 0.02375, "low": 0.02374, "close": 0.02374, "volume": 10289.4, "quote_volume": 244.291136, "trades": 5, "taker_buy_volume": 2065.1, "taker_buy_quote": 49.02779}, {"ts": 1773946260000, "open": 0.02374, "high": 0.02374, "low": 0.02371, "close": 0.02371, "volume": 24755.0, "quote_volume": 587.28071, "trades": 13, "taker_buy_volume": 3170.0, "taker_buy_quote": 75.235535}, {"ts": 1773946320000, "open": 0.02374, "high": 0.0238, "low": 0.02374, "close": 0.0238, "volume": 36223.6, "quote_volume": 860.63241, "trades": 20, "taker_buy_volume": 36223.6, "taker_buy_quote": 860.63241}, {"ts": 1773946380000, "open": 0.02378, "high": 0.02383, "low": 0.02378, "close": 0.02383, "volume": 6214.1, "quote_volume": 147.993397, "trades": 8, "taker_buy_volume": 5374.2, "taker_buy_quote": 127.99957}, {"ts": 1773946440000, "open": 0.02383, "high": 0.02383, "low": 0.02378, "close": 0.02382, "volume": 11657.0, "quote_volume": 277.614383, "trades": 12, "taker_buy_volume": 3644.1, "taker_buy_quote": 86.802905}, {"ts": 1773946500000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 1424.6, "quote_volume": 33.948218, "trades": 2, "taker_buy_volume": 1424.6, "taker_buy_quote": 33.948218}, {"ts": 1773946560000, "open": 0.02381, "high": 0.02383, "low": 0.0238, "close": 0.0238, "volume": 34219.2, "quote_volume": 814.959043, "trades": 16, "taker_buy_volume": 12097.4, "taker_buy_quote": 288.173042}, {"ts": 1773946620000, "open": 0.0238, "high": 0.0238, "low": 0.02364, "close": 0.02366, "volume": 127264.2, "quote_volume": 3016.992429, "trades": 70, "taker_buy_volume": 2783.2, "taker_buy_quote": 65.936987}, {"ts": 1773946680000, "open": 0.02367, "high": 0.02367, "low": 0.02364, "close": 0.02366, "volume": 23784.5, "quote_volume": 562.686957, "trades": 14, "taker_buy_volume": 6115.8, "taker_buy_quote": 144.694743}, {"ts": 1773946740000, "open": 0.02367, "high": 0.02375, "low": 0.02367, "close": 0.02373, "volume": 38154.7, "quote_volume": 905.004121, "trades": 24, "taker_buy_volume": 22099.9, "taker_buy_quote": 524.005232}, {"ts": 1773946800000, "open": 0.02374, "high": 0.02376, "low": 0.0237, "close": 0.0237, "volume": 79393.8, "quote_volume": 1884.234734, "trades": 48, "taker_buy_volume": 27362.6, "taker_buy_quote": 649.891202}, {"ts": 1773946860000, "open": 0.02374, "high": 0.02375, "low": 0.02371, "close": 0.02371, "volume": 64075.0, "quote_volume": 1520.339256, "trades": 48, "taker_buy_volume": 27993.1, "taker_buy_quote": 664.327673}, {"ts": 1773946920000, "open": 0.02371, "high": 0.02378, "low": 0.02371, "close": 0.02371, "volume": 54551.6, "quote_volume": 1295.015941, "trades": 35, "taker_buy_volume": 19128.7, "taker_buy_quote": 453.935691}, {"ts": 1773946980000, "open": 0.02371, "high": 0.02371, "low": 0.02358, "close": 0.02361, "volume": 234503.9, "quote_volume": 5544.298488, "trades": 118, "taker_buy_volume": 31036.2, "taker_buy_quote": 733.585071}, {"ts": 1773947040000, "open": 0.02362, "high": 0.02364, "low": 0.02356, "close": 0.02363, "volume": 112086.0, "quote_volume": 2644.243559, "trades": 67, "taker_buy_volume": 50739.1, "taker_buy_quote": 1198.073147}, {"ts": 1773947100000, "open": 0.02364, "high": 0.02368, "low": 0.02362, "close": 0.02364, "volume": 66328.1, "quote_volume": 1568.671049, "trades": 54, "taker_buy_volume": 51861.6, "taker_buy_quote": 1226.786123}, {"ts": 1773947160000, "open": 0.02365, "high": 0.02366, "low": 0.02362, "close": 0.02364, "volume": 273320.3, "quote_volume": 6459.334, "trades": 48, "taker_buy_volume": 258820.5, "taker_buy_quote": 6116.604365}, {"ts": 1773947220000, "open": 0.02366, "high": 0.02366, "low": 0.02351, "close": 0.02354, "volume": 176351.0, "quote_volume": 4155.480966, "trades": 122, "taker_buy_volume": 27880.8, "taker_buy_quote": 658.070426}, {"ts": 1773947280000, "open": 0.02353, "high": 0.02356, "low": 0.02352, "close": 0.02355, "volume": 47042.5, "quote_volume": 1107.005262, "trades": 32, "taker_buy_volume": 31751.8, "taker_buy_quote": 747.229224}, {"ts": 1773947340000, "open": 0.02356, "high": 0.02357, "low": 0.02352, "close": 0.02354, "volume": 51412.0, "quote_volume": 1210.750077, "trades": 40, "taker_buy_volume": 26480.2, "taker_buy_quote": 623.736856}, {"ts": 1773947400000, "open": 0.02353, "high": 0.02358, "low": 0.02349, "close": 0.02355, "volume": 282116.8, "quote_volume": 6640.794719, "trades": 105, "taker_buy_volume": 185009.2, "taker_buy_quote": 4354.905764}, {"ts": 1773947460000, "open": 0.02357, "high": 0.02357, "low": 0.0235, "close": 0.0235, "volume": 79557.2, "quote_volume": 1872.280472, "trades": 51, "taker_buy_volume": 22703.2, "taker_buy_quote": 534.152172}, {"ts": 1773947520000, "open": 0.0235, "high": 0.02354, "low": 0.02347, "close": 0.02349, "volume": 89383.8, "quote_volume": 2101.312576, "trades": 73, "taker_buy_volume": 53313.1, "taker_buy_quote": 1253.429226}, {"ts": 1773947580000, "open": 0.02349, "high": 0.02349, "low": 0.02337, "close": 0.02343, "volume": 216554.1, "quote_volume": 5072.732153, "trades": 98, "taker_buy_volume": 38257.7, "taker_buy_quote": 896.581181}, {"ts": 1773947640000, "open": 0.02343, "high": 0.02344, "low": 0.02334, "close": 0.02337, "volume": 132230.7, "quote_volume": 3091.777289, "trades": 91, "taker_buy_volume": 46186.7, "taker_buy_quote": 1079.919886}, {"ts": 1773947700000, "open": 0.02338, "high": 0.02339, "low": 0.02328, "close": 0.02336, "volume": 595915.3, "quote_volume": 13893.780998, "trades": 155, "taker_buy_volume": 456376.9, "taker_buy_quote": 10638.580278}, {"ts": 1773947760000, "open": 0.02333, "high": 0.02335, "low": 0.02325, "close": 0.02327, "volume": 96239.4, "quote_volume": 2241.068735, "trades": 63, "taker_buy_volume": 14968.8, "taker_buy_quote": 348.857954}, {"ts": 1773947820000, "open": 0.02327, "high": 0.02333, "low": 0.02327, "close": 0.02333, "volume": 13577.2, "quote_volume": 316.122054, "trades": 15, "taker_buy_volume": 9689.7, "taker_buy_quote": 225.659929}, {"ts": 1773947880000, "open": 0.02333, "high": 0.02339, "low": 0.02331, "close": 0.02339, "volume": 25567.9, "quote_volume": 596.752429, "trades": 32, "taker_buy_volume": 19914.4, "taker_buy_quote": 464.898725}, {"ts": 1773947940000, "open": 0.0234, "high": 0.02342, "low": 0.02334, "close": 0.02341, "volume": 58559.8, "quote_volume": 1368.843132, "trades": 41, "taker_buy_volume": 28418.2, "taker_buy_quote": 664.628259}, {"ts": 1773948000000, "open": 0.02341, "high": 0.02342, "low": 0.02338, "close": 0.02341, "volume": 22502.7, "quote_volume": 526.637035, "trades": 33, "taker_buy_volume": 7533.3, "taker_buy_quote": 176.350923}, {"ts": 1773948060000, "open": 0.02341, "high": 0.02344, "low": 0.02341, "close": 0.02344, "volume": 15917.0, "quote_volume": 372.87708, "trades": 36, "taker_buy_volume": 11343.8, "taker_buy_quote": 265.758599}, {"ts": 1773948120000, "open": 0.02344, "high": 0.02344, "low": 0.02336, "close": 0.02341, "volume": 126106.4, "quote_volume": 2950.982185, "trades": 72, "taker_buy_volume": 67153.7, "taker_buy_quote": 1571.695636}, {"ts": 1773948180000, "open": 0.02338, "high": 0.02343, "low": 0.02338, "close": 0.02343, "volume": 32564.0, "quote_volume": 762.429883, "trades": 25, "taker_buy_volume": 28600.0, "taker_buy_quote": 669.628253}, {"ts": 1773948240000, "open": 0.02343, "high": 0.02344, "low": 0.02343, "close": 0.02344, "volume": 7012.5, "quote_volume": 164.347875, "trades": 8, "taker_buy_volume": 5741.6, "taker_buy_quote": 134.570688}, {"ts": 1773948300000, "open": 0.02345, "high": 0.02346, "low": 0.02342, "close": 0.02345, "volume": 48813.5, "quote_volume": 1144.162079, "trades": 28, "taker_buy_volume": 30627.2, "taker_buy_quote": 717.905681}, {"ts": 1773948360000, "open": 0.02343, "high": 0.02343, "low": 0.02338, "close": 0.02341, "volume": 31612.8, "quote_volume": 739.816789, "trades": 27, "taker_buy_volume": 11073.3, "taker_buy_quote": 259.16015}, {"ts": 1773948420000, "open": 0.02341, "high": 0.02341, "low": 0.02336, "close": 0.02336, "volume": 41098.0, "quote_volume": 961.325939, "trades": 31, "taker_buy_volume": 29881.8, "taker_buy_quote": 698.956873}, {"ts": 1773948480000, "open": 0.02336, "high": 0.02338, "low": 0.02328, "close": 0.02336, "volume": 147794.6, "quote_volume": 3447.951743, "trades": 61, "taker_buy_volume": 34284.9, "taker_buy_quote": 800.789086}, {"ts": 1773948540000, "open": 0.02336, "high": 0.02339, "low": 0.02335, "close": 0.02336, "volume": 58942.2, "quote_volume": 1377.422289, "trades": 28, "taker_buy_volume": 52437.0, "taker_buy_quote": 1225.415567}, {"ts": 1773948600000, "open": 0.02336, "high": 0.02338, "low": 0.02333, "close": 0.02335, "volume": 195317.5, "quote_volume": 4561.460312, "trades": 98, "taker_buy_volume": 139720.3, "taker_buy_quote": 3263.303429}, {"ts": 1773948660000, "open": 0.02336, "high": 0.02336, "low": 0.02333, "close": 0.02333, "volume": 4333.0, "quote_volume": 101.152916, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948720000, "open": 0.02333, "high": 0.02336, "low": 0.02329, "close": 0.02336, "volume": 21801.3, "quote_volume": 508.337266, "trades": 35, "taker_buy_volume": 13356.0, "taker_buy_quote": 311.493671}, {"ts": 1773948780000, "open": 0.02333, "high": 0.02341, "low": 0.02333, "close": 0.02341, "volume": 7143.5, "quote_volume": 167.096106, "trades": 22, "taker_buy_volume": 6925.5, "taker_buy_quote": 162.010166}, {"ts": 1773948840000, "open": 0.0234, "high": 0.02343, "low": 0.0234, "close": 0.02342, "volume": 97377.1, "quote_volume": 2280.548302, "trades": 38, "taker_buy_volume": 86689.3, "taker_buy_quote": 2030.390026}, {"ts": 1773948900000, "open": 0.02342, "high": 0.02345, "low": 0.02341, "close": 0.02344, "volume": 143964.8, "quote_volume": 3374.05593, "trades": 66, "taker_buy_volume": 110559.8, "taker_buy_quote": 2591.260222}, {"ts": 1773948960000, "open": 0.02342, "high": 0.02347, "low": 0.02341, "close": 0.02347, "volume": 159059.0, "quote_volume": 3728.438207, "trades": 89, "taker_buy_volume": 53790.1, "taker_buy_quote": 1261.403547}, {"ts": 1773949020000, "open": 0.02348, "high": 0.02353, "low": 0.02348, "close": 0.02348, "volume": 65678.4, "quote_volume": 1543.67858, "trades": 45, "taker_buy_volume": 23040.3, "taker_buy_quote": 541.511248}, {"ts": 1773949080000, "open": 0.02347, "high": 0.0235, "low": 0.02347, "close": 0.02348, "volume": 99909.7, "quote_volume": 2345.504496, "trades": 27, "taker_buy_volume": 67779.3, "taker_buy_quote": 1591.235862}, {"ts": 1773949140000, "open": 0.0235, "high": 0.02352, "low": 0.02349, "close": 0.02349, "volume": 83240.4, "quote_volume": 1956.381154, "trades": 37, "taker_buy_volume": 32234.1, "taker_buy_quote": 757.53592}, {"ts": 1773949200000, "open": 0.02349, "high": 0.02353, "low": 0.02348, "close": 0.02353, "volume": 106034.7, "quote_volume": 2492.14721, "trades": 54, "taker_buy_volume": 33169.5, "taker_buy_quote": 779.70724}, {"ts": 1773949260000, "open": 0.02352, "high": 0.02358, "low": 0.02352, "close": 0.02354, "volume": 103337.3, "quote_volume": 2433.964637, "trades": 38, "taker_buy_volume": 69644.7, "taker_buy_quote": 1640.272529}, {"ts": 1773949320000, "open": 0.02354, "high": 0.02357, "low": 0.02354, "close": 0.02356, "volume": 3121.8, "quote_volume": 73.559679, "trades": 4, "taker_buy_volume": 233.4, "taker_buy_quote": 5.501238}, {"ts": 1773949380000, "open": 0.02356, "high": 0.02359, "low": 0.02356, "close": 0.02359, "volume": 33269.4, "quote_volume": 784.25347, "trades": 12, "taker_buy_volume": 16294.6, "taker_buy_quote": 384.222948}, {"ts": 1773949440000, "open": 0.02359, "high": 0.0236, "low": 0.02359, "close": 0.02359, "volume": 9127.1, "quote_volume": 215.34833, "trades": 5, "taker_buy_volume": 4237.3, "taker_buy_quote": 99.997948}, {"ts": 1773949500000, "open": 0.0236, "high": 0.0238, "low": 0.0236, "close": 0.02364, "volume": 632297.1, "quote_volume": 14993.892452, "trades": 183, "taker_buy_volume": 440360.1, "taker_buy_quote": 10448.397952}, {"ts": 1773949560000, "open": 0.02364, "high": 0.02381, "low": 0.02364, "close": 0.0238, "volume": 335524.1, "quote_volume": 7966.952245, "trades": 88, "taker_buy_volume": 268316.8, "taker_buy_quote": 6371.61339}, {"ts": 1773949620000, "open": 0.02382, "high": 0.02394, "low": 0.02382, "close": 0.02382, "volume": 278319.5, "quote_volume": 6647.540449, "trades": 67, "taker_buy_volume": 72385.2, "taker_buy_quote": 1730.21887}, {"ts": 1773949680000, "open": 0.02382, "high": 0.02392, "low": 0.02382, "close": 0.02391, "volume": 204809.3, "quote_volume": 4888.437412, "trades": 92, "taker_buy_volume": 118389.6, "taker_buy_quote": 2825.813758}, {"ts": 1773949740000, "open": 0.0239, "high": 0.02407, "low": 0.02388, "close": 0.02402, "volume": 426919.9, "quote_volume": 10230.297239, "trades": 240, "taker_buy_volume": 282164.7, "taker_buy_quote": 6765.509857}, {"ts": 1773949800000, "open": 0.02403, "high": 0.02405, "low": 0.02379, "close": 0.02381, "volume": 505917.5, "quote_volume": 12098.752194, "trades": 220, "taker_buy_volume": 141253.0, "taker_buy_quote": 3381.631265}, {"ts": 1773949860000, "open": 0.02385, "high": 0.0239, "low": 0.02384, "close": 0.02386, "volume": 79130.9, "quote_volume": 1888.344088, "trades": 41, "taker_buy_volume": 44246.4, "taker_buy_quote": 1056.322804}, {"ts": 1773949920000, "open": 0.02383, "high": 0.02383, "low": 0.02375, "close": 0.02376, "volume": 94368.3, "quote_volume": 2243.884095, "trades": 41, "taker_buy_volume": 14049.5, "taker_buy_quote": 334.15111}, {"ts": 1773949980000, "open": 0.02375, "high": 0.0238, "low": 0.02374, "close": 0.02379, "volume": 27572.5, "quote_volume": 655.627928, "trades": 11, "taker_buy_volume": 14502.6, "taker_buy_quote": 345.094}, {"ts": 1773950040000, "open": 0.02378, "high": 0.02378, "low": 0.02372, "close": 0.02372, "volume": 22451.7, "quote_volume": 533.317655, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950100000, "open": 0.02371, "high": 0.02371, "low": 0.02362, "close": 0.02362, "volume": 64311.0, "quote_volume": 1521.744988, "trades": 36, "taker_buy_volume": 22669.1, "taker_buy_quote": 536.206371}, {"ts": 1773950160000, "open": 0.02361, "high": 0.02361, "low": 0.0236, "close": 0.0236, "volume": 316.8, "quote_volume": 7.47881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950220000, "open": 0.02363, "high": 0.0237, "low": 0.02363, "close": 0.02366, "volume": 58160.7, "quote_volume": 1377.431525, "trades": 18, "taker_buy_volume": 49348.2, "taker_buy_quote": 1168.675023}, {"ts": 1773950280000, "open": 0.02365, "high": 0.02369, "low": 0.02364, "close": 0.02366, "volume": 291368.1, "quote_volume": 6894.063779, "trades": 50, "taker_buy_volume": 216697.4, "taker_buy_quote": 5127.209177}, {"ts": 1773950340000, "open": 0.02368, "high": 0.02375, "low": 0.02365, "close": 0.02369, "volume": 453798.5, "quote_volume": 10747.145096, "trades": 61, "taker_buy_volume": 388869.8, "taker_buy_quote": 9209.192963}, {"ts": 1773950400000, "open": 0.0237, "high": 0.02373, "low": 0.02362, "close": 0.02364, "volume": 222147.0, "quote_volume": 5259.640826, "trades": 54, "taker_buy_volume": 127938.0, "taker_buy_quote": 3031.834355}, {"ts": 1773950460000, "open": 0.02364, "high": 0.0237, "low": 0.02364, "close": 0.0237, "volume": 25731.4, "quote_volume": 609.145616, "trades": 19, "taker_buy_volume": 15262.1, "taker_buy_quote": 361.300929}, {"ts": 1773950520000, "open": 0.02371, "high": 0.02372, "low": 0.02369, "close": 0.0237, "volume": 11693.9, "quote_volume": 277.264613, "trades": 8, "taker_buy_volume": 1504.4, "taker_buy_quote": 35.661238}, {"ts": 1773950580000, "open": 0.0237, "high": 0.0237, "low": 0.02362, "close": 0.02365, "volume": 62495.7, "quote_volume": 1478.257851, "trades": 23, "taker_buy_volume": 21276.5, "taker_buy_quote": 502.917378}, {"ts": 1773950640000, "open": 0.02367, "high": 0.02372, "low": 0.02367, "close": 0.02372, "volume": 26129.5, "quote_volume": 618.942081, "trades": 14, "taker_buy_volume": 19458.2, "taker_buy_quote": 461.03241}, {"ts": 1773950700000, "open": 0.02373, "high": 0.02377, "low": 0.02373, "close": 0.02373, "volume": 26558.6, "quote_volume": 630.626197, "trades": 17, "taker_buy_volume": 7957.2, "taker_buy_quote": 188.950882}, {"ts": 1773950760000, "open": 0.02373, "high": 0.0238, "low": 0.02369, "close": 0.0238, "volume": 41369.7, "quote_volume": 982.553868, "trades": 24, "taker_buy_volume": 24387.5, "taker_buy_quote": 579.197863}, {"ts": 1773950820000, "open": 0.02378, "high": 0.02388, "low": 0.02377, "close": 0.02382, "volume": 464143.6, "quote_volume": 11063.951486, "trades": 73, "taker_buy_volume": 98954.8, "taker_buy_quote": 2358.249469}, {"ts": 1773950880000, "open": 0.02383, "high": 0.02394, "low": 0.02383, "close": 0.02394, "volume": 83286.3, "quote_volume": 1989.656057, "trades": 50, "taker_buy_volume": 63316.4, "taker_buy_quote": 1512.801318}, {"ts": 1773950940000, "open": 0.02392, "high": 0.02406, "low": 0.02385, "close": 0.02402, "volume": 343263.5, "quote_volume": 8221.207723, "trades": 147, "taker_buy_volume": 196340.8, "taker_buy_quote": 4704.6121}, {"ts": 1773951000000, "open": 0.02402, "high": 0.02425, "low": 0.02401, "close": 0.02424, "volume": 377893.2, "quote_volume": 9115.98213, "trades": 204, "taker_buy_volume": 244673.3, "taker_buy_quote": 5907.037133}, {"ts": 1773951060000, "open": 0.02421, "high": 0.0249, "low": 0.02416, "close": 0.02489, "volume": 2170034.3, "quote_volume": 53319.404272, "trades": 911, "taker_buy_volume": 1149164.6, "taker_buy_quote": 28171.158291}, {"ts": 1773951120000, "open": 0.0249, "high": 0.02531, "low": 0.02474, "close": 0.02509, "volume": 2237555.9, "quote_volume": 56012.82518, "trades": 1159, "taker_buy_volume": 1216207.4, "taker_buy_quote": 30452.715629}, {"ts": 1773951180000, "open": 0.02508, "high": 0.0255, "low": 0.02508, "close": 0.02543, "volume": 1689451.3, "quote_volume": 42802.760707, "trades": 829, "taker_buy_volume": 1081866.0, "taker_buy_quote": 27437.81106}, {"ts": 1773951240000, "open": 0.0254, "high": 0.02554, "low": 0.02514, "close": 0.02522, "volume": 735105.1, "quote_volume": 18673.523535, "trades": 320, "taker_buy_volume": 381782.2, "taker_buy_quote": 9705.009784}, {"ts": 1773951300000, "open": 0.02522, "high": 0.02525, "low": 0.02499, "close": 0.02519, "volume": 546697.7, "quote_volume": 13725.143991, "trades": 260, "taker_buy_volume": 294157.0, "taker_buy_quote": 7388.224906}, {"ts": 1773951360000, "open": 0.02518, "high": 0.02521, "low": 0.02468, "close": 0.0248, "volume": 529161.8, "quote_volume": 13203.867705, "trades": 264, "taker_buy_volume": 172793.5, "taker_buy_quote": 4312.918798}, {"ts": 1773951420000, "open": 0.0248, "high": 0.0248, "low": 0.02447, "close": 0.0246, "volume": 332223.7, "quote_volume": 8157.30405, "trades": 110, "taker_buy_volume": 173902.4, "taker_buy_quote": 4264.010065}, {"ts": 1773951480000, "open": 0.02461, "high": 0.02489, "low": 0.02457, "close": 0.02485, "volume": 218992.9, "quote_volume": 5418.103769, "trades": 115, "taker_buy_volume": 154867.8, "taker_buy_quote": 3838.007164}, {"ts": 1773951540000, "open": 0.02487, "high": 0.02502, "low": 0.02482, "close": 0.02498, "volume": 247286.7, "quote_volume": 6160.144165, "trades": 101, "taker_buy_volume": 135964.5, "taker_buy_quote": 3387.91891}, {"ts": 1773951600000, "open": 0.02496, "high": 0.02526, "low": 0.02496, "close": 0.02503, "volume": 631198.0, "quote_volume": 15840.388104, "trades": 260, "taker_buy_volume": 217901.8, "taker_buy_quote": 5473.492873}, {"ts": 1773951660000, "open": 0.02503, "high": 0.0252, "low": 0.02485, "close": 0.02491, "volume": 1077008.7, "quote_volume": 26999.239947, "trades": 331, "taker_buy_volume": 425269.3, "taker_buy_quote": 10650.419123}, {"ts": 1773951720000, "open": 0.02494, "high": 0.02529, "low": 0.02494, "close": 0.02514, "volume": 438575.6, "quote_volume": 11036.642938, "trades": 217, "taker_buy_volume": 250660.6, "taker_buy_quote": 6307.507265}, {"ts": 1773951780000, "open": 0.02515, "high": 0.02527, "low": 0.02514, "close": 0.02523, "volume": 119820.4, "quote_volume": 3018.243564, "trades": 89, "taker_buy_volume": 75395.9, "taker_buy_quote": 1900.321156}, {"ts": 1773951840000, "open": 0.02524, "high": 0.02526, "low": 0.02497, "close": 0.02497, "volume": 180721.5, "quote_volume": 4531.300516, "trades": 85, "taker_buy_volume": 6896.1, "taker_buy_quote": 173.53496}, {"ts": 1773951900000, "open": 0.02496, "high": 0.02517, "low": 0.02491, "close": 0.02511, "volume": 81164.2, "quote_volume": 2027.766485, "trades": 52, "taker_buy_volume": 55675.0, "taker_buy_quote": 1391.709889}, {"ts": 1773951960000, "open": 0.02512, "high": 0.02518, "low": 0.02506, "close": 0.0251, "volume": 105589.4, "quote_volume": 2651.253271, "trades": 37, "taker_buy_volume": 6087.9, "taker_buy_quote": 152.880395}, {"ts": 1773952020000, "open": 0.02511, "high": 0.02518, "low": 0.02507, "close": 0.02518, "volume": 94231.9, "quote_volume": 2367.840691, "trades": 61, "taker_buy_volume": 53622.7, "taker_buy_quote": 1348.001412}, {"ts": 1773952080000, "open": 0.02519, "high": 0.02525, "low": 0.02502, "close": 0.0251, "volume": 255489.4, "quote_volume": 6419.796569, "trades": 105, "taker_buy_volume": 107495.4, "taker_buy_quote": 2703.019362}, {"ts": 1773952140000, "open": 0.02505, "high": 0.02505, "low": 0.02486, "close": 0.02486, "volume": 59017.1, "quote_volume": 1471.966764, "trades": 42, "taker_buy_volume": 599.7, "taker_buy_quote": 14.986491}, {"ts": 1773952200000, "open": 0.02485, "high": 0.02485, "low": 0.02479, "close": 0.02481, "volume": 138695.5, "quote_volume": 3441.053942, "trades": 100, "taker_buy_volume": 53108.6, "taker_buy_quote": 1317.638629}, {"ts": 1773952260000, "open": 0.02483, "high": 0.02484, "low": 0.02473, "close": 0.02476, "volume": 105793.4, "quote_volume": 2620.410091, "trades": 50, "taker_buy_volume": 37925.8, "taker_buy_quote": 939.641392}, {"ts": 1773952320000, "open": 0.02476, "high": 0.02485, "low": 0.02471, "close": 0.02472, "volume": 105480.9, "quote_volume": 2612.321016, "trades": 77, "taker_buy_volume": 47866.0, "taker_buy_quote": 1185.478645}, {"ts": 1773952380000, "open": 0.02472, "high": 0.02472, "low": 0.02436, "close": 0.0244, "volume": 703806.7, "quote_volume": 17228.380635, "trades": 284, "taker_buy_volume": 236492.2, "taker_buy_quote": 5783.839065}, {"ts": 1773952440000, "open": 0.0244, "high": 0.02443, "low": 0.02422, "close": 0.0243, "volume": 1168849.0, "quote_volume": 28405.422719, "trades": 569, "taker_buy_volume": 643562.0, "taker_buy_quote": 15644.642793}, {"ts": 1773952500000, "open": 0.02431, "high": 0.02435, "low": 0.02425, "close": 0.02429, "volume": 223376.5, "quote_volume": 5428.825315, "trades": 174, "taker_buy_volume": 143710.1, "taker_buy_quote": 3493.737374}, {"ts": 1773952560000, "open": 0.02427, "high": 0.02432, "low": 0.02421, "close": 0.02428, "volume": 204694.6, "quote_volume": 4971.43087, "trades": 83, "taker_buy_volume": 119936.8, "taker_buy_quote": 2912.604002}, {"ts": 1773952620000, "open": 0.02431, "high": 0.02431, "low": 0.0242, "close": 0.02427, "volume": 97332.0, "quote_volume": 2359.527565, "trades": 57, "taker_buy_volume": 37354.7, "taker_buy_quote": 906.742694}, {"ts": 1773952680000, "open": 0.02428, "high": 0.0243, "low": 0.02422, "close": 0.02425, "volume": 29617.2, "quote_volume": 718.54325, "trades": 42, "taker_buy_volume": 22592.6, "taker_buy_quote": 548.213447}, {"ts": 1773952740000, "open": 0.02424, "high": 0.02435, "low": 0.02423, "close": 0.02426, "volume": 253489.0, "quote_volume": 6158.048628, "trades": 126, "taker_buy_volume": 182338.5, "taker_buy_quote": 4429.890536}, {"ts": 1773952800000, "open": 0.02428, "high": 0.02447, "low": 0.02428, "close": 0.02439, "volume": 142512.4, "quote_volume": 3478.626848, "trades": 76, "taker_buy_volume": 133556.0, "taker_buy_quote": 3259.999058}, {"ts": 1773952860000, "open": 0.02438, "high": 0.0244, "low": 0.02434, "close": 0.02437, "volume": 13357.1, "quote_volume": 325.559779, "trades": 14, "taker_buy_volume": 6725.6, "taker_buy_quote": 163.949018}, {"ts": 1773952920000, "open": 0.02436, "high": 0.02436, "low": 0.02432, "close": 0.02436, "volume": 46408.1, "quote_volume": 1129.821313, "trades": 17, "taker_buy_volume": 27620.4, "taker_buy_quote": 672.579084}, {"ts": 1773952980000, "open": 0.02436, "high": 0.02436, "low": 0.02428, "close": 0.02435, "volume": 27848.2, "quote_volume": 676.945842, "trades": 26, "taker_buy_volume": 7340.1, "taker_buy_quote": 178.469459}, {"ts": 1773953040000, "open": 0.02436, "high": 0.02463, "low": 0.02436, "close": 0.02463, "volume": 264767.8, "quote_volume": 6491.044697, "trades": 129, "taker_buy_volume": 238171.6, "taker_buy_quote": 5840.826227}, {"ts": 1773953100000, "open": 0.02461, "high": 0.02469, "low": 0.02459, "close": 0.02469, "volume": 96194.8, "quote_volume": 2370.512413, "trades": 59, "taker_buy_volume": 70724.8, "taker_buy_quote": 1743.598692}, {"ts": 1773953160000, "open": 0.02467, "high": 0.02509, "low": 0.02465, "close": 0.02509, "volume": 1244590.8, "quote_volume": 31005.551678, "trades": 309, "taker_buy_volume": 987968.1, "taker_buy_quote": 24626.96686}, {"ts": 1773953220000, "open": 0.02507, "high": 0.02518, "low": 0.02501, "close": 0.02514, "volume": 346236.5, "quote_volume": 8683.067457, "trades": 226, "taker_buy_volume": 187836.6, "taker_buy_quote": 4713.945009}, {"ts": 1773953280000, "open": 0.02515, "high": 0.02518, "low": 0.02506, "close": 0.02512, "volume": 196810.9, "quote_volume": 4945.487149, "trades": 77, "taker_buy_volume": 155168.8, "taker_buy_quote": 3900.0358}, {"ts": 1773953340000, "open": 0.02509, "high": 0.02511, "low": 0.02484, "close": 0.02484, "volume": 181549.6, "quote_volume": 4536.36558, "trades": 102, "taker_buy_volume": 7658.8, "taker_buy_quote": 191.843275}, {"ts": 1773953400000, "open": 0.02487, "high": 0.02507, "low": 0.02484, "close": 0.02507, "volume": 71020.4, "quote_volume": 1770.194749, "trades": 50, "taker_buy_volume": 41325.2, "taker_buy_quote": 1031.759029}, {"ts": 1773953460000, "open": 0.02506, "high": 0.02519, "low": 0.02499, "close": 0.02499, "volume": 209205.4, "quote_volume": 5247.770234, "trades": 115, "taker_buy_volume": 45882.4, "taker_buy_quote": 1152.114418}, {"ts": 1773953520000, "open": 0.02504, "high": 0.02508, "low": 0.02495, "close": 0.02502, "volume": 238270.8, "quote_volume": 5961.395401, "trades": 101, "taker_buy_volume": 74852.2, "taker_buy_quote": 1873.59608}, {"ts": 1773953580000, "open": 0.02502, "high": 0.02502, "low": 0.02494, "close": 0.02495, "volume": 12917.2, "quote_volume": 322.605907, "trades": 11, "taker_buy_volume": 5400.0, "taker_buy_quote": 134.838}, {"ts": 1773953640000, "open": 0.02496, "high": 0.02499, "low": 0.02474, "close": 0.02478, "volume": 248150.5, "quote_volume": 6163.517774, "trades": 84, "taker_buy_volume": 14182.6, "taker_buy_quote": 352.259557}, {"ts": 1773953700000, "open": 0.02482, "high": 0.02488, "low": 0.0247, "close": 0.0248, "volume": 157701.4, "quote_volume": 3912.276815, "trades": 58, "taker_buy_volume": 102721.7, "taker_buy_quote": 2548.463944}, {"ts": 1773953760000, "open": 0.02473, "high": 0.02473, "low": 0.02455, "close": 0.02472, "volume": 211632.8, "quote_volume": 5214.372861, "trades": 104, "taker_buy_volume": 110948.3, "taker_buy_quote": 2733.387952}, {"ts": 1773953820000, "open": 0.02469, "high": 0.02471, "low": 0.02463, "close": 0.02469, "volume": 52112.6, "quote_volume": 1285.392075, "trades": 31, "taker_buy_volume": 14549.4, "taker_buy_quote": 359.190288}, {"ts": 1773953880000, "open": 0.02471, "high": 0.02478, "low": 0.02471, "close": 0.02477, "volume": 81420.5, "quote_volume": 2015.53521, "trades": 42, "taker_buy_volume": 72502.6, "taker_buy_quote": 1795.080389}, {"ts": 1773953940000, "open": 0.02476, "high": 0.02476, "low": 0.02465, "close": 0.02466, "volume": 10982.0, "quote_volume": 271.392734, "trades": 19, "taker_buy_volume": 6900.9, "taker_buy_quote": 170.642289}, {"ts": 1773954000000, "open": 0.02469, "high": 0.02472, "low": 0.0246, "close": 0.0247, "volume": 87908.1, "quote_volume": 2170.277139, "trades": 42, "taker_buy_volume": 77372.6, "taker_buy_quote": 1910.262138}, {"ts": 1773954060000, "open": 0.02472, "high": 0.02481, "low": 0.0247, "close": 0.0247, "volume": 68893.2, "quote_volume": 1706.19898, "trades": 45, "taker_buy_volume": 54132.6, "taker_buy_quote": 1341.066841}, {"ts": 1773954120000, "open": 0.0247, "high": 0.02475, "low": 0.02465, "close": 0.02475, "volume": 88881.8, "quote_volume": 2194.378396, "trades": 34, "taker_buy_volume": 34273.3, "taker_buy_quote": 846.512898}, {"ts": 1773954180000, "open": 0.02474, "high": 0.02482, "low": 0.02469, "close": 0.02482, "volume": 63273.3, "quote_volume": 1567.319523, "trades": 42, "taker_buy_volume": 41673.5, "taker_buy_quote": 1033.112055}, {"ts": 1773954240000, "open": 0.02483, "high": 0.02511, "low": 0.02483, "close": 0.02505, "volume": 587484.1, "quote_volume": 14689.128326, "trades": 309, "taker_buy_volume": 389468.8, "taker_buy_quote": 9736.907889}, {"ts": 1773954300000, "open": 0.02508, "high": 0.02525, "low": 0.02506, "close": 0.02521, "volume": 248448.7, "quote_volume": 6245.556946, "trades": 168, "taker_buy_volume": 136894.2, "taker_buy_quote": 3443.520046}, {"ts": 1773954360000, "open": 0.0252, "high": 0.02529, "low": 0.02512, "close": 0.02512, "volume": 335730.3, "quote_volume": 8466.172741, "trades": 193, "taker_buy_volume": 119498.7, "taker_buy_quote": 3017.480955}, {"ts": 1773954420000, "open": 0.02511, "high": 0.02517, "low": 0.02483, "close": 0.02501, "volume": 221237.0, "quote_volume": 5519.471121, "trades": 120, "taker_buy_volume": 86438.3, "taker_buy_quote": 2158.420384}, {"ts": 1773954480000, "open": 0.02501, "high": 0.02502, "low": 0.02498, "close": 0.02499, "volume": 8283.8, "quote_volume": 207.168264, "trades": 11, "taker_buy_volume": 5843.8, "taker_buy_quote": 146.192666}, {"ts": 1773954540000, "open": 0.02498, "high": 0.025, "low": 0.02493, "close": 0.02494, "volume": 67029.0, "quote_volume": 1673.061646, "trades": 24, "taker_buy_volume": 40617.4, "taker_buy_quote": 1014.328042}, {"ts": 1773954600000, "open": 0.02494, "high": 0.02499, "low": 0.02488, "close": 0.02488, "volume": 166221.8, "quote_volume": 4143.412118, "trades": 88, "taker_buy_volume": 38263.1, "taker_buy_quote": 954.460538}, {"ts": 1773954660000, "open": 0.02491, "high": 0.02497, "low": 0.02491, "close": 0.02493, "volume": 30448.6, "quote_volume": 759.439846, "trades": 14, "taker_buy_volume": 23571.7, "taker_buy_quote": 587.848949}, {"ts": 1773954720000, "open": 0.02496, "high": 0.02499, "low": 0.02493, "close": 0.02495, "volume": 84212.5, "quote_volume": 2101.686215, "trades": 49, "taker_buy_volume": 33689.7, "taker_buy_quote": 841.032304}, {"ts": 1773954780000, "open": 0.02496, "high": 0.025, "low": 0.0249, "close": 0.02495, "volume": 87446.4, "quote_volume": 2180.528332, "trades": 28, "taker_buy_volume": 24499.1, "taker_buy_quote": 611.45956}, {"ts": 1773954840000, "open": 0.02496, "high": 0.02501, "low": 0.02489, "close": 0.0249, "volume": 110857.2, "quote_volume": 2765.72098, "trades": 40, "taker_buy_volume": 72655.7, "taker_buy_quote": 1813.731759}, {"ts": 1773954900000, "open": 0.02492, "high": 0.02497, "low": 0.02487, "close": 0.02493, "volume": 152395.6, "quote_volume": 3796.973919, "trades": 70, "taker_buy_volume": 108451.2, "taker_buy_quote": 2702.626481}, {"ts": 1773954960000, "open": 0.02493, "high": 0.02494, "low": 0.02474, "close": 0.02476, "volume": 71192.1, "quote_volume": 1769.577955, "trades": 48, "taker_buy_volume": 44029.9, "taker_buy_quote": 1095.130664}, {"ts": 1773955020000, "open": 0.02476, "high": 0.02478, "low": 0.02469, "close": 0.02473, "volume": 476154.6, "quote_volume": 11776.064039, "trades": 261, "taker_buy_volume": 216584.8, "taker_buy_quote": 5358.406839}, {"ts": 1773955080000, "open": 0.02474, "high": 0.02475, "low": 0.02468, "close": 0.0247, "volume": 63648.2, "quote_volume": 1573.204457, "trades": 38, "taker_buy_volume": 40759.1, "taker_buy_quote": 1007.663031}, {"ts": 1773955140000, "open": 0.02471, "high": 0.02504, "low": 0.02471, "close": 0.02499, "volume": 250818.1, "quote_volume": 6244.820091, "trades": 106, "taker_buy_volume": 246323.3, "taker_buy_quote": 6133.295723}, {"ts": 1773955200000, "open": 0.025, "high": 0.02506, "low": 0.02496, "close": 0.02499, "volume": 177936.8, "quote_volume": 4450.763547, "trades": 71, "taker_buy_volume": 69264.0, "taker_buy_quote": 1733.215753}, {"ts": 1773955260000, "open": 0.02501, "high": 0.02501, "low": 0.02495, "close": 0.02499, "volume": 89522.6, "quote_volume": 2236.60606, "trades": 60, "taker_buy_volume": 56665.0, "taker_buy_quote": 1415.837946}, {"ts": 1773955320000, "open": 0.025, "high": 0.02506, "low": 0.025, "close": 0.02502, "volume": 112958.6, "quote_volume": 2824.306047, "trades": 34, "taker_buy_volume": 107536.1, "taker_buy_quote": 2688.647332}, {"ts": 1773955380000, "open": 0.02502, "high": 0.02517, "low": 0.02502, "close": 0.02515, "volume": 110180.4, "quote_volume": 2766.288109, "trades": 66, "taker_buy_volume": 38218.1, "taker_buy_quote": 959.354247}, {"ts": 1773955440000, "open": 0.02513, "high": 0.02513, "low": 0.02496, "close": 0.02496, "volume": 94251.1, "quote_volume": 2360.716892, "trades": 42, "taker_buy_volume": 7998.5, "taker_buy_quote": 200.247023}, {"ts": 1773955500000, "open": 0.02501, "high": 0.02501, "low": 0.02482, "close": 0.02489, "volume": 119719.1, "quote_volume": 2979.732805, "trades": 59, "taker_buy_volume": 13018.9, "taker_buy_quote": 324.194497}, {"ts": 1773955560000, "open": 0.0249, "high": 0.0249, "low": 0.02488, "close": 0.0249, "volume": 33230.3, "quote_volume": 827.401117, "trades": 13, "taker_buy_volume": 23936.2, "taker_buy_quote": 595.988877}, {"ts": 1773955620000, "open": 0.0249, "high": 0.02496, "low": 0.0249, "close": 0.02495, "volume": 29083.0, "quote_volume": 725.304885, "trades": 14, "taker_buy_volume": 27232.1, "taker_buy_quote": 679.12493}, {"ts": 1773955680000, "open": 0.02496, "high": 0.025, "low": 0.02491, "close": 0.02494, "volume": 64298.0, "quote_volume": 1604.844567, "trades": 40, "taker_buy_volume": 31281.0, "taker_buy_quote": 781.466273}, {"ts": 1773955740000, "open": 0.02496, "high": 0.02498, "low": 0.02496, "close": 0.02496, "volume": 8725.0, "quote_volume": 217.868882, "trades": 5, "taker_buy_volume": 8725.0, "taker_buy_quote": 217.868882}, {"ts": 1773955800000, "open": 0.02497, "high": 0.02509, "low": 0.02495, "close": 0.02504, "volume": 72612.7, "quote_volume": 1817.073385, "trades": 44, "taker_buy_volume": 38867.0, "taker_buy_quote": 972.519187}, {"ts": 1773955860000, "open": 0.02506, "high": 0.02517, "low": 0.02504, "close": 0.02515, "volume": 133192.2, "quote_volume": 3345.919494, "trades": 84, "taker_buy_volume": 110549.5, "taker_buy_quote": 2777.748156}, {"ts": 1773955920000, "open": 0.02515, "high": 0.02538, "low": 0.02512, "close": 0.02537, "volume": 335840.4, "quote_volume": 8483.82891, "trades": 264, "taker_buy_volume": 234334.0, "taker_buy_quote": 5923.73211}, {"ts": 1773955980000, "open": 0.02538, "high": 0.02543, "low": 0.02524, "close": 0.02531, "volume": 186030.8, "quote_volume": 4715.392119, "trades": 128, "taker_buy_volume": 97315.9, "taker_buy_quote": 2467.206563}, {"ts": 1773956040000, "open": 0.02534, "high": 0.0257, "low": 0.02529, "close": 0.02567, "volume": 309290.8, "quote_volume": 7880.988113, "trades": 205, "taker_buy_volume": 189561.5, "taker_buy_quote": 4828.807844}, {"ts": 1773956100000, "open": 0.02568, "high": 0.02597, "low": 0.02552, "close": 0.02585, "volume": 1144026.0, "quote_volume": 29510.288807, "trades": 531, "taker_buy_volume": 638765.9, "taker_buy_quote": 16486.028382}, {"ts": 1773956160000, "open": 0.02575, "high": 0.02584, "low": 0.02552, "close": 0.02584, "volume": 1147767.8, "quote_volume": 29452.305551, "trades": 325, "taker_buy_volume": 720355.9, "taker_buy_quote": 18496.922425}, {"ts": 1773956220000, "open": 0.02585, "high": 0.026, "low": 0.02584, "close": 0.02595, "volume": 438339.2, "quote_volume": 11365.126823, "trades": 246, "taker_buy_volume": 247350.1, "taker_buy_quote": 6418.324293}, {"ts": 1773956280000, "open": 0.02594, "high": 0.02648, "low": 0.0259, "close": 0.02643, "volume": 1731728.8, "quote_volume": 45434.835159, "trades": 847, "taker_buy_volume": 970203.7, "taker_buy_quote": 25460.759536}, {"ts": 1773956340000, "open": 0.02639, "high": 0.02659, "low": 0.02607, "close": 0.0265, "volume": 1134260.9, "quote_volume": 29831.830651, "trades": 844, "taker_buy_volume": 669410.3, "taker_buy_quote": 17604.866297}, {"ts": 1773956400000, "open": 0.02654, "high": 0.02672, "low": 0.02632, "close": 0.02659, "volume": 479029.3, "quote_volume": 12685.929289, "trades": 210, "taker_buy_volume": 203467.9, "taker_buy_quote": 5392.822285}, {"ts": 1773956460000, "open": 0.02658, "high": 0.027, "low": 0.02648, "close": 0.02691, "volume": 2005424.5, "quote_volume": 53841.292196, "trades": 728, "taker_buy_volume": 1082960.0, "taker_buy_quote": 29115.381287}, {"ts": 1773956520000, "open": 0.02699, "high": 0.02711, "low": 0.02686, "close": 0.02692, "volume": 1634409.2, "quote_volume": 44096.50628, "trades": 457, "taker_buy_volume": 1152763.9, "taker_buy_quote": 31120.292074}, {"ts": 1773956580000, "open": 0.02693, "high": 0.02696, "low": 0.02607, "close": 0.02607, "volume": 1415257.4, "quote_volume": 37666.992365, "trades": 682, "taker_buy_volume": 295003.0, "taker_buy_quote": 7887.63466}, {"ts": 1773956640000, "open": 0.02608, "high": 0.02673, "low": 0.02584, "close": 0.02613, "volume": 1679088.2, "quote_volume": 44052.444787, "trades": 700, "taker_buy_volume": 808622.3, "taker_buy_quote": 21259.170743}, {"ts": 1773956700000, "open": 0.02613, "high": 0.02614, "low": 0.02576, "close": 0.02589, "volume": 679519.5, "quote_volume": 17654.155146, "trades": 330, "taker_buy_volume": 291964.6, "taker_buy_quote": 7595.275775}, {"ts": 1773956760000, "open": 0.02586, "high": 0.02608, "low": 0.02578, "close": 0.02605, "volume": 464277.4, "quote_volume": 12041.860344, "trades": 244, "taker_buy_volume": 314330.7, "taker_buy_quote": 8158.374818}, {"ts": 1773956820000, "open": 0.02603, "high": 0.02617, "low": 0.02603, "close": 0.02615, "volume": 79260.2, "quote_volume": 2067.717544, "trades": 52, "taker_buy_volume": 68755.4, "taker_buy_quote": 1793.788352}, {"ts": 1773956880000, "open": 0.02615, "high": 0.02623, "low": 0.02612, "close": 0.02615, "volume": 121451.3, "quote_volume": 3179.051063, "trades": 64, "taker_buy_volume": 64411.1, "taker_buy_quote": 1687.113522}, {"ts": 1773956940000, "open": 0.02614, "high": 0.0262, "low": 0.02611, "close": 0.02614, "volume": 99460.8, "quote_volume": 2601.010979, "trades": 77, "taker_buy_volume": 45848.1, "taker_buy_quote": 1199.153722}, {"ts": 1773957000000, "open": 0.02615, "high": 0.02615, "low": 0.02587, "close": 0.02587, "volume": 532324.0, "quote_volume": 13846.264919, "trades": 224, "taker_buy_volume": 367644.6, "taker_buy_quote": 9563.00989}, {"ts": 1773957060000, "open": 0.02587, "high": 0.02592, "low": 0.02567, "close": 0.02568, "volume": 352023.3, "quote_volume": 9067.318808, "trades": 190, "taker_buy_volume": 208372.8, "taker_buy_quote": 5367.903296}, {"ts": 1773957120000, "open": 0.02568, "high": 0.02569, "low": 0.02553, "close": 0.02562, "volume": 389380.7, "quote_volume": 9971.820449, "trades": 156, "taker_buy_volume": 191866.9, "taker_buy_quote": 4913.813539}, {"ts": 1773957180000, "open": 0.02563, "high": 0.02573, "low": 0.02553, "close": 0.0256, "volume": 478676.8, "quote_volume": 12269.214777, "trades": 162, "taker_buy_volume": 346164.1, "taker_buy_quote": 8876.64018}, {"ts": 1773957240000, "open": 0.02564, "high": 0.02564, "low": 0.02553, "close": 0.0256, "volume": 88221.0, "quote_volume": 2256.033015, "trades": 49, "taker_buy_volume": 39874.9, "taker_buy_quote": 1020.38188}, {"ts": 1773957300000, "open": 0.02557, "high": 0.02557, "low": 0.02549, "close": 0.02549, "volume": 148516.4, "quote_volume": 3788.964991, "trades": 41, "taker_buy_volume": 9717.3, "taker_buy_quote": 248.091186}, {"ts": 1773957360000, "open": 0.02549, "high": 0.02549, "low": 0.02529, "close": 0.02537, "volume": 381929.8, "quote_volume": 9692.19837, "trades": 185, "taker_buy_volume": 200275.9, "taker_buy_quote": 5084.436896}, {"ts": 1773957420000, "open": 0.02539, "high": 0.02549, "low": 0.02537, "close": 0.02542, "volume": 151096.4, "quote_volume": 3839.682051, "trades": 83, "taker_buy_volume": 94769.4, "taker_buy_quote": 2409.581623}, {"ts": 1773957480000, "open": 0.02543, "high": 0.02568, "low": 0.02542, "close": 0.02562, "volume": 335745.8, "quote_volume": 8579.882416, "trades": 156, "taker_buy_volume": 277585.7, "taker_buy_quote": 7095.141537}, {"ts": 1773957540000, "open": 0.02564, "high": 0.02574, "low": 0.02561, "close": 0.02574, "volume": 243487.8, "quote_volume": 6251.443111, "trades": 137, "taker_buy_volume": 201211.0, "taker_buy_quote": 5167.244167}, {"ts": 1773957600000, "open": 0.02574, "high": 0.0258, "low": 0.02561, "close": 0.02578, "volume": 162886.8, "quote_volume": 4183.651545, "trades": 140, "taker_buy_volume": 76432.9, "taker_buy_quote": 1964.701007}, {"ts": 1773957660000, "open": 0.02577, "high": 0.02577, "low": 0.02561, "close": 0.02563, "volume": 237147.0, "quote_volume": 6088.960552, "trades": 129, "taker_buy_volume": 115627.3, "taker_buy_quote": 2968.255405}, {"ts": 1773957720000, "open": 0.02563, "high": 0.02565, "low": 0.02533, "close": 0.02533, "volume": 169485.2, "quote_volume": 4325.046263, "trades": 122, "taker_buy_volume": 49398.2, "taker_buy_quote": 1264.038676}, {"ts": 1773957780000, "open": 0.02532, "high": 0.02533, "low": 0.02519, "close": 0.02523, "volume": 303763.6, "quote_volume": 7674.478093, "trades": 185, "taker_buy_volume": 180842.2, "taker_buy_quote": 4571.771802}, {"ts": 1773957840000, "open": 0.02523, "high": 0.02554, "low": 0.02523, "close": 0.02548, "volume": 160149.5, "quote_volume": 4070.702091, "trades": 106, "taker_buy_volume": 140144.8, "taker_buy_quote": 3563.53454}, {"ts": 1773957900000, "open": 0.02544, "high": 0.02565, "low": 0.0254, "close": 0.02565, "volume": 214108.4, "quote_volume": 5470.922025, "trades": 97, "taker_buy_volume": 187249.9, "taker_buy_quote": 4785.421433}, {"ts": 1773957960000, "open": 0.02562, "high": 0.02585, "low": 0.02561, "close": 0.02581, "volume": 157692.6, "quote_volume": 4055.809957, "trades": 86, "taker_buy_volume": 49653.1, "taker_buy_quote": 1277.534558}, {"ts": 1773958020000, "open": 0.02586, "high": 0.02647, "low": 0.02574, "close": 0.02647, "volume": 961760.3, "quote_volume": 25008.410911, "trades": 356, "taker_buy_volume": 385206.4, "taker_buy_quote": 10033.191788}, {"ts": 1773958080000, "open": 0.02645, "high": 0.02653, "low": 0.02603, "close": 0.02643, "volume": 550685.7, "quote_volume": 14495.347899, "trades": 276, "taker_buy_volume": 314963.3, "taker_buy_quote": 8281.703462}, {"ts": 1773958140000, "open": 0.02641, "high": 0.02646, "low": 0.02607, "close": 0.02607, "volume": 337159.0, "quote_volume": 8854.578489, "trades": 227, "taker_buy_volume": 147513.6, "taker_buy_quote": 3881.87189}, {"ts": 1773958200000, "open": 0.02609, "high": 0.02655, "low": 0.02605, "close": 0.02631, "volume": 630626.7, "quote_volume": 16568.369661, "trades": 298, "taker_buy_volume": 443353.4, "taker_buy_quote": 11653.196274}, {"ts": 1773958260000, "open": 0.02633, "high": 0.02657, "low": 0.0263, "close": 0.0265, "volume": 543016.5, "quote_volume": 14365.399313, "trades": 246, "taker_buy_volume": 308341.0, "taker_buy_quote": 8159.732042}, {"ts": 1773958320000, "open": 0.02648, "high": 0.02657, "low": 0.02639, "close": 0.02646, "volume": 531304.7, "quote_volume": 14067.969609, "trades": 215, "taker_buy_volume": 224354.5, "taker_buy_quote": 5946.098608}, {"ts": 1773958380000, "open": 0.02641, "high": 0.02665, "low": 0.02626, "close": 0.02649, "volume": 1740454.1, "quote_volume": 46004.872835, "trades": 485, "taker_buy_volume": 805515.5, "taker_buy_quote": 21305.346647}, {"ts": 1773958440000, "open": 0.02648, "high": 0.02676, "low": 0.02639, "close": 0.02661, "volume": 1377065.4, "quote_volume": 36614.202477, "trades": 588, "taker_buy_volume": 815613.2, "taker_buy_quote": 21693.834958}, {"ts": 1773958500000, "open": 0.02662, "high": 0.02696, "low": 0.02649, "close": 0.02691, "volume": 1052393.3, "quote_volume": 28106.790888, "trades": 311, "taker_buy_volume": 555108.9, "taker_buy_quote": 14810.113293}, {"ts": 1773958560000, "open": 0.02692, "high": 0.027, "low": 0.02653, "close": 0.02666, "volume": 741054.6, "quote_volume": 19881.759596, "trades": 271, "taker_buy_volume": 371622.4, "taker_buy_quote": 9993.139327}, {"ts": 1773958620000, "open": 0.02667, "high": 0.02697, "low": 0.02667, "close": 0.02687, "volume": 541451.1, "quote_volume": 14538.706962, "trades": 178, "taker_buy_volume": 311184.9, "taker_buy_quote": 8347.573999}, {"ts": 1773958680000, "open": 0.02684, "high": 0.02694, "low": 0.0268, "close": 0.02682, "volume": 159004.2, "quote_volume": 4272.326611, "trades": 79, "taker_buy_volume": 74033.5, "taker_buy_quote": 1990.497695}, {"ts": 1773958740000, "open": 0.02684, "high": 0.02687, "low": 0.02667, "close": 0.02675, "volume": 517488.4, "quote_volume": 13853.513013, "trades": 200, "taker_buy_volume": 189040.6, "taker_buy_quote": 5060.45079}, {"ts": 1773958800000, "open": 0.02674, "high": 0.02677, "low": 0.02631, "close": 0.02631, "volume": 552738.5, "quote_volume": 14627.391252, "trades": 193, "taker_buy_volume": 278817.7, "taker_buy_quote": 7364.159404}, {"ts": 1773958860000, "open": 0.0263, "high": 0.02632, "low": 0.02601, "close": 0.0262, "volume": 573559.7, "quote_volume": 15017.592578, "trades": 228, "taker_buy_volume": 342080.8, "taker_buy_quote": 8960.047432}, {"ts": 1773958920000, "open": 0.0262, "high": 0.02639, "low": 0.02619, "close": 0.02626, "volume": 471729.4, "quote_volume": 12391.959958, "trades": 157, "taker_buy_volume": 309502.3, "taker_buy_quote": 8127.245794}, {"ts": 1773958980000, "open": 0.02626, "high": 0.02643, "low": 0.02625, "close": 0.02629, "volume": 419378.5, "quote_volume": 11041.871291, "trades": 147, "taker_buy_volume": 240611.7, "taker_buy_quote": 6336.902386}, {"ts": 1773959040000, "open": 0.02628, "high": 0.02669, "low": 0.02627, "close": 0.02669, "volume": 227761.5, "quote_volume": 6035.597259, "trades": 114, "taker_buy_volume": 149463.0, "taker_buy_quote": 3961.316829}, {"ts": 1773959100000, "open": 0.02669, "high": 0.02672, "low": 0.02635, "close": 0.02645, "volume": 980462.0, "quote_volume": 26058.662363, "trades": 211, "taker_buy_volume": 422241.7, "taker_buy_quote": 11196.876302}, {"ts": 1773959160000, "open": 0.02644, "high": 0.02644, "low": 0.02629, "close": 0.02631, "volume": 90538.1, "quote_volume": 2388.958537, "trades": 43, "taker_buy_volume": 42086.3, "taker_buy_quote": 1110.880535}, {"ts": 1773959220000, "open": 0.02631, "high": 0.0264, "low": 0.02625, "close": 0.02639, "volume": 235144.7, "quote_volume": 6187.482046, "trades": 71, "taker_buy_volume": 205744.4, "taker_buy_quote": 5413.31991}, {"ts": 1773959280000, "open": 0.0264, "high": 0.02655, "low": 0.02626, "close": 0.02632, "volume": 319219.6, "quote_volume": 8422.215632, "trades": 167, "taker_buy_volume": 110087.4, "taker_buy_quote": 2904.268781}, {"ts": 1773959340000, "open": 0.02634, "high": 0.02634, "low": 0.0262, "close": 0.02626, "volume": 304299.5, "quote_volume": 7989.933457, "trades": 141, "taker_buy_volume": 108413.5, "taker_buy_quote": 2848.525765}, {"ts": 1773959400000, "open": 0.02621, "high": 0.0263, "low": 0.02619, "close": 0.0263, "volume": 100455.6, "quote_volume": 2637.769613, "trades": 61, "taker_buy_volume": 62414.5, "taker_buy_quote": 1639.416766}, {"ts": 1773959460000, "open": 0.02629, "high": 0.0265, "low": 0.02629, "close": 0.0264, "volume": 176426.7, "quote_volume": 4659.466404, "trades": 96, "taker_buy_volume": 146432.9, "taker_buy_quote": 3867.009678}, {"ts": 1773959520000, "open": 0.02638, "high": 0.02645, "low": 0.02629, "close": 0.02641, "volume": 228637.6, "quote_volume": 6027.27025, "trades": 101, "taker_buy_volume": 137786.6, "taker_buy_quote": 3633.72136}, {"ts": 1773959580000, "open": 0.02641, "high": 0.02666, "low": 0.0263, "close": 0.02638, "volume": 296598.6, "quote_volume": 7858.387515, "trades": 167, "taker_buy_volume": 172275.6, "taker_buy_quote": 4561.150356}, {"ts": 1773959640000, "open": 0.02638, "high": 0.02639, "low": 0.02599, "close": 0.02605, "volume": 524110.4, "quote_volume": 13721.035367, "trades": 279, "taker_buy_volume": 141047.5, "taker_buy_quote": 3686.43269}, {"ts": 1773959700000, "open": 0.02603, "high": 0.02604, "low": 0.02591, "close": 0.02604, "volume": 114394.2, "quote_volume": 2975.161129, "trades": 56, "taker_buy_volume": 108597.1, "taker_buy_quote": 2824.599909}, {"ts": 1773959760000, "open": 0.02604, "high": 0.02711, "low": 0.02604, "close": 0.02679, "volume": 1618060.5, "quote_volume": 43022.92388, "trades": 651, "taker_buy_volume": 1065346.7, "taker_buy_quote": 28309.261651}, {"ts": 1773959820000, "open": 0.02682, "high": 0.02693, "low": 0.02653, "close": 0.02683, "volume": 985190.7, "quote_volume": 26321.94849, "trades": 356, "taker_buy_volume": 482413.8, "taker_buy_quote": 12903.366896}, {"ts": 1773959880000, "open": 0.0268, "high": 0.0268, "low": 0.02654, "close": 0.02654, "volume": 235216.4, "quote_volume": 6271.146, "trades": 104, "taker_buy_volume": 51769.7, "taker_buy_quote": 1383.622057}, {"ts": 1773959940000, "open": 0.02654, "high": 0.02667, "low": 0.02651, "close": 0.02659, "volume": 101000.9, "quote_volume": 2686.957039, "trades": 41, "taker_buy_volume": 69501.6, "taker_buy_quote": 1850.544924}, {"ts": 1773960000000, "open": 0.0266, "high": 0.02669, "low": 0.02653, "close": 0.02665, "volume": 100741.9, "quote_volume": 2679.476353, "trades": 41, "taker_buy_volume": 50598.4, "taker_buy_quote": 1347.745402}, {"ts": 1773960060000, "open": 0.02669, "high": 0.02675, "low": 0.02655, "close": 0.02668, "volume": 196708.0, "quote_volume": 5246.343409, "trades": 84, "taker_buy_volume": 118869.9, "taker_buy_quote": 3173.313516}, {"ts": 1773960120000, "open": 0.02668, "high": 0.02671, "low": 0.02651, "close": 0.02653, "volume": 292717.0, "quote_volume": 7785.370632, "trades": 139, "taker_buy_volume": 110494.3, "taker_buy_quote": 2940.512175}, {"ts": 1773960180000, "open": 0.02655, "high": 0.02655, "low": 0.02621, "close": 0.02626, "volume": 429592.6, "quote_volume": 11309.863541, "trades": 191, "taker_buy_volume": 148555.3, "taker_buy_quote": 3909.906254}, {"ts": 1773960240000, "open": 0.0263, "high": 0.02637, "low": 0.02614, "close": 0.02622, "volume": 203736.8, "quote_volume": 5352.775025, "trades": 101, "taker_buy_volume": 126427.6, "taker_buy_quote": 3324.397486}, {"ts": 1773960300000, "open": 0.02622, "high": 0.02622, "low": 0.0256, "close": 0.0256, "volume": 1143543.2, "quote_volume": 29573.451562, "trades": 365, "taker_buy_volume": 316955.7, "taker_buy_quote": 8199.361705}, {"ts": 1773960360000, "open": 0.02567, "high": 0.0258, "low": 0.02567, "close": 0.02568, "volume": 153146.5, "quote_volume": 3940.099497, "trades": 61, "taker_buy_volume": 89108.0, "taker_buy_quote": 2292.958764}, {"ts": 1773960420000, "open": 0.02567, "high": 0.0259, "low": 0.02554, "close": 0.0258, "volume": 612478.4, "quote_volume": 15735.23436, "trades": 172, "taker_buy_volume": 565538.5, "taker_buy_quote": 14527.873952}, {"ts": 1773960480000, "open": 0.02581, "high": 0.02594, "low": 0.02573, "close": 0.02577, "volume": 197468.0, "quote_volume": 5101.280177, "trades": 87, "taker_buy_volume": 98912.9, "taker_buy_quote": 2557.609251}, {"ts": 1773960540000, "open": 0.02572, "high": 0.02583, "low": 0.02566, "close": 0.02567, "volume": 108063.1, "quote_volume": 2784.525038, "trades": 52, "taker_buy_volume": 48591.3, "taker_buy_quote": 1253.654234}, {"ts": 1773960600000, "open": 0.02572, "high": 0.0258, "low": 0.02549, "close": 0.02553, "volume": 161409.1, "quote_volume": 4138.618026, "trades": 92, "taker_buy_volume": 69920.8, "taker_buy_quote": 1795.469406}, {"ts": 1773960660000, "open": 0.02554, "high": 0.02562, "low": 0.02547, "close": 0.0255, "volume": 345311.4, "quote_volume": 8816.630124, "trades": 128, "taker_buy_volume": 203119.1, "taker_buy_quote": 5189.684094}, {"ts": 1773960720000, "open": 0.02551, "high": 0.02559, "low": 0.02545, "close": 0.02549, "volume": 426680.8, "quote_volume": 10881.823924, "trades": 70, "taker_buy_volume": 347043.0, "taker_buy_quote": 8851.748077}, {"ts": 1773960780000, "open": 0.02549, "high": 0.0256, "low": 0.0254, "close": 0.02553, "volume": 398032.4, "quote_volume": 10138.953514, "trades": 104, "taker_buy_volume": 221703.0, "taker_buy_quote": 5650.871465}, {"ts": 1773960840000, "open": 0.02552, "high": 0.02552, "low": 0.02542, "close": 0.02546, "volume": 34981.3, "quote_volume": 890.638745, "trades": 28, "taker_buy_volume": 13618.8, "taker_buy_quote": 346.880208}, {"ts": 1773960900000, "open": 0.0255, "high": 0.02558, "low": 0.02546, "close": 0.02558, "volume": 116615.4, "quote_volume": 2975.531255, "trades": 43, "taker_buy_volume": 53321.5, "taker_buy_quote": 1361.895606}, {"ts": 1773960960000, "open": 0.02558, "high": 0.02563, "low": 0.02558, "close": 0.02559, "volume": 146597.7, "quote_volume": 3752.164127, "trades": 47, "taker_buy_volume": 88336.0, "taker_buy_quote": 2261.685416}, {"ts": 1773961020000, "open": 0.02558, "high": 0.02559, "low": 0.02541, "close": 0.02543, "volume": 326494.8, "quote_volume": 8321.699114, "trades": 58, "taker_buy_volume": 31812.8, "taker_buy_quote": 809.777396}, {"ts": 1773961080000, "open": 0.02544, "high": 0.02548, "low": 0.02522, "close": 0.02528, "volume": 193121.4, "quote_volume": 4889.952997, "trades": 71, "taker_buy_volume": 93541.3, "taker_buy_quote": 2371.020392}, {"ts": 1773961140000, "open": 0.02529, "high": 0.02538, "low": 0.02525, "close": 0.02538, "volume": 181561.1, "quote_volume": 4597.14414, "trades": 57, "taker_buy_volume": 152326.0, "taker_buy_quote": 3856.756413}, {"ts": 1773961200000, "open": 0.02539, "high": 0.02542, "low": 0.02507, "close": 0.02509, "volume": 663654.5, "quote_volume": 16728.428333, "trades": 225, "taker_buy_volume": 166134.4, "taker_buy_quote": 4188.905838}, {"ts": 1773961260000, "open": 0.02509, "high": 0.02512, "low": 0.02501, "close": 0.02511, "volume": 233981.9, "quote_volume": 5862.181723, "trades": 85, "taker_buy_volume": 77741.6, "taker_buy_quote": 1949.54549}, {"ts": 1773961320000, "open": 0.02512, "high": 0.02523, "low": 0.02512, "close": 0.02523, "volume": 170885.8, "quote_volume": 4301.833094, "trades": 82, "taker_buy_volume": 102864.8, "taker_buy_quote": 2590.064944}, {"ts": 1773961380000, "open": 0.02524, "high": 0.02528, "low": 0.02506, "close": 0.02506, "volume": 161870.4, "quote_volume": 4078.140504, "trades": 62, "taker_buy_volume": 37351.8, "taker_buy_quote": 942.142524}, {"ts": 1773961440000, "open": 0.02509, "high": 0.0252, "low": 0.02508, "close": 0.02516, "volume": 176915.9, "quote_volume": 4445.8192, "trades": 67, "taker_buy_volume": 153145.0, "taker_buy_quote": 3849.254035}, {"ts": 1773961500000, "open": 0.0252, "high": 0.02536, "low": 0.02517, "close": 0.0253, "volume": 235188.6, "quote_volume": 5945.586066, "trades": 89, "taker_buy_volume": 213988.2, "taker_buy_quote": 5410.926104}, {"ts": 1773961560000, "open": 0.02532, "high": 0.02558, "low": 0.02532, "close": 0.02558, "volume": 164500.9, "quote_volume": 4186.929861, "trades": 87, "taker_buy_volume": 142455.5, "taker_buy_quote": 3625.439114}, {"ts": 1773961620000, "open": 0.02555, "high": 0.02573, "low": 0.02555, "close": 0.02572, "volume": 185556.6, "quote_volume": 4762.305156, "trades": 96, "taker_buy_volume": 134256.6, "taker_buy_quote": 3447.172749}, {"ts": 1773961680000, "open": 0.02572, "high": 0.026, "low": 0.02571, "close": 0.02597, "volume": 463784.4, "quote_volume": 12012.231819, "trades": 238, "taker_buy_volume": 254514.3, "taker_buy_quote": 6598.451087}, {"ts": 1773961740000, "open": 0.02596, "high": 0.02605, "low": 0.02594, "close": 0.02596, "volume": 149448.4, "quote_volume": 3886.276489, "trades": 95, "taker_buy_volume": 65328.8, "taker_buy_quote": 1700.434345}, {"ts": 1773961800000, "open": 0.02596, "high": 0.02596, "low": 0.02568, "close": 0.02568, "volume": 159157.6, "quote_volume": 4111.951301, "trades": 75, "taker_buy_volume": 49001.8, "taker_buy_quote": 1269.205784}, {"ts": 1773961860000, "open": 0.02568, "high": 0.02585, "low": 0.02564, "close": 0.02585, "volume": 144765.6, "quote_volume": 3728.115022, "trades": 69, "taker_buy_volume": 129466.8, "taker_buy_quote": 3335.253548}, {"ts": 1773961920000, "open": 0.02582, "high": 0.02584, "low": 0.02575, "close": 0.02576, "volume": 61381.8, "quote_volume": 1582.653798, "trades": 33, "taker_buy_volume": 1775.0, "taker_buy_quote": 45.83865}, {"ts": 1773961980000, "open": 0.02574, "high": 0.02581, "low": 0.02568, "close": 0.02568, "volume": 127013.3, "quote_volume": 3268.67554, "trades": 66, "taker_buy_volume": 27469.9, "taker_buy_quote": 707.957606}, {"ts": 1773962040000, "open": 0.02569, "high": 0.02584, "low": 0.02569, "close": 0.02578, "volume": 50881.4, "quote_volume": 1312.707376, "trades": 35, "taker_buy_volume": 20675.2, "taker_buy_quote": 533.232425}, {"ts": 1773962100000, "open": 0.02582, "high": 0.02583, "low": 0.02568, "close": 0.02568, "volume": 22822.1, "quote_volume": 588.230437, "trades": 22, "taker_buy_volume": 426.1, "taker_buy_quote": 11.004032}, {"ts": 1773962160000, "open": 0.02567, "high": 0.02579, "low": 0.02563, "close": 0.02579, "volume": 108439.4, "quote_volume": 2789.49474, "trades": 71, "taker_buy_volume": 73253.1, "taker_buy_quote": 1884.601836}, {"ts": 1773962220000, "open": 0.02579, "high": 0.02584, "low": 0.02568, "close": 0.02571, "volume": 34846.8, "quote_volume": 897.797407, "trades": 34, "taker_buy_volume": 16558.8, "taker_buy_quote": 426.713207}, {"ts": 1773962280000, "open": 0.02567, "high": 0.02572, "low": 0.02565, "close": 0.02567, "volume": 33665.8, "quote_volume": 864.620414, "trades": 22, "taker_buy_volume": 24808.3, "taker_buy_quote": 637.219823}, {"ts": 1773962340000, "open": 0.02566, "high": 0.0257, "low": 0.02539, "close": 0.02539, "volume": 92921.5, "quote_volume": 2375.392554, "trades": 58, "taker_buy_volume": 19601.3, "taker_buy_quote": 503.323174}, {"ts": 1773962400000, "open": 0.02538, "high": 0.02546, "low": 0.02528, "close": 0.02537, "volume": 344345.9, "quote_volume": 8729.56866, "trades": 128, "taker_buy_volume": 204159.6, "taker_buy_quote": 5178.561988}, {"ts": 1773962460000, "open": 0.02534, "high": 0.02538, "low": 0.02529, "close": 0.02529, "volume": 118146.9, "quote_volume": 2992.526284, "trades": 58, "taker_buy_volume": 44903.7, "taker_buy_quote": 1138.159304}, {"ts": 1773962520000, "open": 0.02529, "high": 0.02529, "low": 0.02519, "close": 0.02519, "volume": 69327.0, "quote_volume": 1750.054516, "trades": 40, "taker_buy_volume": 14156.1, "taker_buy_quote": 357.69515}, {"ts": 1773962580000, "open": 0.02518, "high": 0.02521, "low": 0.02506, "close": 0.02508, "volume": 417505.0, "quote_volume": 10490.980153, "trades": 129, "taker_buy_volume": 122622.5, "taker_buy_quote": 3081.487541}, {"ts": 1773962640000, "open": 0.0251, "high": 0.02512, "low": 0.02504, "close": 0.02512, "volume": 321972.2, "quote_volume": 8076.118009, "trades": 162, "taker_buy_volume": 147150.5, "taker_buy_quote": 3693.397466}, {"ts": 1773962700000, "open": 0.02511, "high": 0.02513, "low": 0.02506, "close": 0.02509, "volume": 79245.7, "quote_volume": 1988.121625, "trades": 29, "taker_buy_volume": 12900.8, "taker_buy_quote": 323.780285}, {"ts": 1773962760000, "open": 0.0251, "high": 0.02516, "low": 0.02508, "close": 0.02514, "volume": 105749.8, "quote_volume": 2656.609112, "trades": 54, "taker_buy_volume": 48436.8, "taker_buy_quote": 1217.28751}, {"ts": 1773962820000, "open": 0.02516, "high": 0.02521, "low": 0.02511, "close": 0.02521, "volume": 64119.3, "quote_volume": 1613.380274, "trades": 29, "taker_buy_volume": 58119.8, "taker_buy_quote": 1462.575639}, {"ts": 1773962880000, "open": 0.02517, "high": 0.02529, "low": 0.02512, "close": 0.02529, "volume": 294348.1, "quote_volume": 7412.313183, "trades": 83, "taker_buy_volume": 258734.5, "taker_buy_quote": 6516.537981}, {"ts": 1773962940000, "open": 0.02529, "high": 0.02532, "low": 0.02529, "close": 0.02532, "volume": 37354.5, "quote_volume": 945.432487, "trades": 15, "taker_buy_volume": 25855.5, "taker_buy_quote": 654.277807}, {"ts": 1773963000000, "open": 0.0253, "high": 0.02536, "low": 0.02523, "close": 0.02536, "volume": 80865.5, "quote_volume": 2045.520092, "trades": 44, "taker_buy_volume": 65995.8, "taker_buy_quote": 1669.822418}, {"ts": 1773963060000, "open": 0.02537, "high": 0.02542, "low": 0.02536, "close": 0.02542, "volume": 27569.4, "quote_volume": 700.302769, "trades": 23, "taker_buy_volume": 26616.6, "taker_buy_quote": 676.122994}, {"ts": 1773963120000, "open": 0.02543, "high": 0.0255, "low": 0.0252, "close": 0.0253, "volume": 556427.3, "quote_volume": 14092.325727, "trades": 225, "taker_buy_volume": 189752.2, "taker_buy_quote": 4805.197791}, {"ts": 1773963180000, "open": 0.02528, "high": 0.02528, "low": 0.02514, "close": 0.02523, "volume": 115132.8, "quote_volume": 2903.883616, "trades": 47, "taker_buy_volume": 67530.1, "taker_buy_quote": 1701.91367}, {"ts": 1773963240000, "open": 0.02522, "high": 0.02527, "low": 0.02521, "close": 0.02525, "volume": 47557.1, "quote_volume": 1200.868294, "trades": 23, "taker_buy_volume": 12341.8, "taker_buy_quote": 311.702388}, {"ts": 1773963300000, "open": 0.02526, "high": 0.02534, "low": 0.02522, "close": 0.02532, "volume": 160462.0, "quote_volume": 4056.032441, "trades": 65, "taker_buy_volume": 129842.1, "taker_buy_quote": 3282.74571}, {"ts": 1773963360000, "open": 0.02534, "high": 0.02535, "low": 0.02529, "close": 0.02529, "volume": 71921.3, "quote_volume": 1820.499624, "trades": 24, "taker_buy_volume": 45225.1, "taker_buy_quote": 1145.011835}, {"ts": 1773963420000, "open": 0.0253, "high": 0.0254, "low": 0.02529, "close": 0.02531, "volume": 108954.4, "quote_volume": 2761.229211, "trades": 51, "taker_buy_volume": 64922.0, "taker_buy_quote": 1646.113264}, {"ts": 1773963480000, "open": 0.02531, "high": 0.02539, "low": 0.02531, "close": 0.02535, "volume": 48827.4, "quote_volume": 1238.759808, "trades": 21, "taker_buy_volume": 47412.9, "taker_buy_quote": 1202.924101}, {"ts": 1773963540000, "open": 0.02535, "high": 0.02537, "low": 0.02533, "close": 0.02536, "volume": 13533.0, "quote_volume": 343.115327, "trades": 12, "taker_buy_volume": 12283.7, "taker_buy_quote": 311.455625}, {"ts": 1773963600000, "open": 0.02536, "high": 0.0256, "low": 0.02534, "close": 0.0256, "volume": 197835.4, "quote_volume": 5042.662356, "trades": 72, "taker_buy_volume": 181240.1, "taker_buy_quote": 4621.807827}, {"ts": 1773963660000, "open": 0.02561, "high": 0.02578, "low": 0.02557, "close": 0.02557, "volume": 158832.5, "quote_volume": 4083.366977, "trades": 112, "taker_buy_volume": 69336.2, "taker_buy_quote": 1782.818099}, {"ts": 1773963720000, "open": 0.02557, "high": 0.02584, "low": 0.02556, "close": 0.02578, "volume": 471316.6, "quote_volume": 12137.590023, "trades": 183, "taker_buy_volume": 277914.8, "taker_buy_quote": 7160.989173}, {"ts": 1773963780000, "open": 0.0258, "high": 0.02596, "low": 0.02577, "close": 0.02594, "volume": 133295.7, "quote_volume": 3446.533193, "trades": 71, "taker_buy_volume": 53162.5, "taker_buy_quote": 1373.782134}, {"ts": 1773963840000, "open": 0.0259, "high": 0.02599, "low": 0.02583, "close": 0.02594, "volume": 178571.1, "quote_volume": 4626.885054, "trades": 81, "taker_buy_volume": 90897.8, "taker_buy_quote": 2357.069191}, {"ts": 1773963900000, "open": 0.0259, "high": 0.02591, "low": 0.02574, "close": 0.02577, "volume": 238675.9, "quote_volume": 6172.412142, "trades": 97, "taker_buy_volume": 138280.2, "taker_buy_quote": 3578.663256}, {"ts": 1773963960000, "open": 0.02576, "high": 0.02585, "low": 0.02576, "close": 0.02576, "volume": 94176.6, "quote_volume": 2429.825176, "trades": 32, "taker_buy_volume": 87030.2, "taker_buy_quote": 2245.27751}, {"ts": 1773964020000, "open": 0.02576, "high": 0.0258, "low": 0.02568, "close": 0.02576, "volume": 167296.4, "quote_volume": 4306.608834, "trades": 74, "taker_buy_volume": 106704.1, "taker_buy_quote": 2747.531861}, {"ts": 1773964080000, "open": 0.02575, "high": 0.02575, "low": 0.0256, "close": 0.02568, "volume": 142395.5, "quote_volume": 3656.453135, "trades": 67, "taker_buy_volume": 74708.4, "taker_buy_quote": 1919.027509}, {"ts": 1773964140000, "open": 0.02565, "high": 0.02566, "low": 0.02541, "close": 0.02549, "volume": 230246.2, "quote_volume": 5868.195805, "trades": 152, "taker_buy_volume": 90247.7, "taker_buy_quote": 2300.354788}, {"ts": 1773964200000, "open": 0.02549, "high": 0.02567, "low": 0.02549, "close": 0.02563, "volume": 122529.5, "quote_volume": 3135.939863, "trades": 66, "taker_buy_volume": 106004.4, "taker_buy_quote": 2712.732374}, {"ts": 1773964260000, "open": 0.02562, "high": 0.02569, "low": 0.02559, "close": 0.02563, "volume": 91367.8, "quote_volume": 2342.4896, "trades": 37, "taker_buy_volume": 61154.9, "taker_buy_quote": 1568.883698}, {"ts": 1773964320000, "open": 0.02559, "high": 0.02561, "low": 0.02549, "close": 0.02549, "volume": 124470.9, "quote_volume": 3182.436941, "trades": 68, "taker_buy_volume": 70141.4, "taker_buy_quote": 1794.86188}, {"ts": 1773964380000, "open": 0.02549, "high": 0.0255, "low": 0.02542, "close": 0.02542, "volume": 35115.3, "quote_volume": 894.133682, "trades": 20, "taker_buy_volume": 29906.7, "taker_buy_quote": 761.437556}, {"ts": 1773964440000, "open": 0.02541, "high": 0.02548, "low": 0.0254, "close": 0.02545, "volume": 109351.4, "quote_volume": 2782.708412, "trades": 48, "taker_buy_volume": 108093.2, "taker_buy_quote": 2750.726337}, {"ts": 1773964500000, "open": 0.02545, "high": 0.02548, "low": 0.02541, "close": 0.02541, "volume": 44660.7, "quote_volume": 1136.902364, "trades": 29, "taker_buy_volume": 43835.4, "taker_buy_quote": 1115.925001}, {"ts": 1773964560000, "open": 0.02542, "high": 0.02544, "low": 0.02517, "close": 0.02517, "volume": 154685.3, "quote_volume": 3918.414931, "trades": 76, "taker_buy_volume": 77380.9, "taker_buy_quote": 1963.091282}, {"ts": 1773964620000, "open": 0.02516, "high": 0.02527, "low": 0.02514, "close": 0.02521, "volume": 118126.3, "quote_volume": 2976.884937, "trades": 60, "taker_buy_volume": 101923.2, "taker_buy_quote": 2568.785017}, {"ts": 1773964680000, "open": 0.0252, "high": 0.02532, "low": 0.02517, "close": 0.02532, "volume": 39857.5, "quote_volume": 1006.150731, "trades": 30, "taker_buy_volume": 38678.0, "taker_buy_quote": 976.441754}, {"ts": 1773964740000, "open": 0.02531, "high": 0.0254, "low": 0.02531, "close": 0.0254, "volume": 50498.9, "quote_volume": 1281.26834, "trades": 35, "taker_buy_volume": 42666.5, "taker_buy_quote": 1082.580167}, {"ts": 1773964800000, "open": 0.02535, "high": 0.0259, "low": 0.02522, "close": 0.02574, "volume": 511960.1, "quote_volume": 13110.433052, "trades": 237, "taker_buy_volume": 250791.5, "taker_buy_quote": 6410.581452}, {"ts": 1773964860000, "open": 0.02573, "high": 0.02629, "low": 0.02569, "close": 0.02623, "volume": 436519.4, "quote_volume": 11344.7395, "trades": 203, "taker_buy_volume": 298401.0, "taker_buy_quote": 7759.842902}, {"ts": 1773964920000, "open": 0.02624, "high": 0.02644, "low": 0.02592, "close": 0.02608, "volume": 603278.0, "quote_volume": 15787.140139, "trades": 212, "taker_buy_volume": 307857.9, "taker_buy_quote": 8070.741205}, {"ts": 1773964980000, "open": 0.02608, "high": 0.02622, "low": 0.02604, "close": 0.02613, "volume": 215640.3, "quote_volume": 5628.630111, "trades": 115, "taker_buy_volume": 136034.1, "taker_buy_quote": 3552.726913}, {"ts": 1773965040000, "open": 0.02609, "high": 0.0261, "low": 0.02591, "close": 0.02595, "volume": 145680.9, "quote_volume": 3786.507913, "trades": 107, "taker_buy_volume": 66776.7, "taker_buy_quote": 1736.238255}, {"ts": 1773965100000, "open": 0.02594, "high": 0.026, "low": 0.02585, "close": 0.02593, "volume": 150790.7, "quote_volume": 3907.360645, "trades": 98, "taker_buy_volume": 40580.4, "taker_buy_quote": 1052.032652}, {"ts": 1773965160000, "open": 0.02594, "high": 0.02607, "low": 0.02594, "close": 0.026, "volume": 182259.6, "quote_volume": 4741.69708, "trades": 98, "taker_buy_volume": 86999.4, "taker_buy_quote": 2263.658682}, {"ts": 1773965220000, "open": 0.02602, "high": 0.02617, "low": 0.02597, "close": 0.02602, "volume": 236463.1, "quote_volume": 6165.539805, "trades": 106, "taker_buy_volume": 132855.6, "taker_buy_quote": 3467.216166}, {"ts": 1773965280000, "open": 0.02599, "high": 0.02599, "low": 0.02574, "close": 0.02577, "volume": 107722.2, "quote_volume": 2783.510122, "trades": 91, "taker_buy_volume": 30585.9, "taker_buy_quote": 790.032623}, {"ts": 1773965340000, "open": 0.02576, "high": 0.02604, "low": 0.02563, "close": 0.02589, "volume": 301597.0, "quote_volume": 7794.328284, "trades": 181, "taker_buy_volume": 179899.8, "taker_buy_quote": 4648.86284}, {"ts": 1773965400000, "open": 0.02588, "high": 0.02591, "low": 0.02579, "close": 0.02584, "volume": 92216.2, "quote_volume": 2382.55654, "trades": 74, "taker_buy_volume": 37848.3, "taker_buy_quote": 979.058735}, {"ts": 1773965460000, "open": 0.02585, "high": 0.02591, "low": 0.02567, "close": 0.02569, "volume": 235991.0, "quote_volume": 6087.169196, "trades": 158, "taker_buy_volume": 92896.0, "taker_buy_quote": 2399.385648}, {"ts": 1773965520000, "open": 0.02568, "high": 0.02568, "low": 0.02558, "close": 0.02561, "volume": 80348.6, "quote_volume": 2058.846324, "trades": 47, "taker_buy_volume": 20962.3, "taker_buy_quote": 537.638678}, {"ts": 1773965580000, "open": 0.0256, "high": 0.02571, "low": 0.02556, "close": 0.02566, "volume": 85425.1, "quote_volume": 2189.642765, "trades": 51, "taker_buy_volume": 68412.8, "taker_buy_quote": 1753.737217}, {"ts": 1773965640000, "open": 0.02571, "high": 0.02592, "low": 0.02571, "close": 0.02585, "volume": 73910.1, "quote_volume": 1910.682746, "trades": 58, "taker_buy_volume": 60322.3, "taker_buy_quote": 1559.686043}, {"ts": 1773965700000, "open": 0.02584, "high": 0.02595, "low": 0.02576, "close": 0.02595, "volume": 128961.1, "quote_volume": 3338.093227, "trades": 60, "taker_buy_volume": 121570.5, "taker_buy_quote": 3147.435583}, {"ts": 1773965760000, "open": 0.02596, "high": 0.02599, "low": 0.02584, "close": 0.02586, "volume": 190441.1, "quote_volume": 4936.345532, "trades": 91, "taker_buy_volume": 66420.6, "taker_buy_quote": 1721.663166}, {"ts": 1773965820000, "open": 0.02585, "high": 0.02585, "low": 0.02543, "close": 0.02543, "volume": 362880.6, "quote_volume": 9313.252033, "trades": 168, "taker_buy_volume": 54131.9, "taker_buy_quote": 1386.912652}, {"ts": 1773965880000, "open": 0.02542, "high": 0.02542, "low": 0.02519, "close": 0.0253, "volume": 676106.5, "quote_volume": 17094.990348, "trades": 192, "taker_buy_volume": 244563.2, "taker_buy_quote": 6182.523087}, {"ts": 1773965940000, "open": 0.02535, "high": 0.02542, "low": 0.02511, "close": 0.02523, "volume": 322489.3, "quote_volume": 8135.088475, "trades": 111, "taker_buy_volume": 133040.8, "taker_buy_quote": 3365.770402}, {"ts": 1773966000000, "open": 0.02526, "high": 0.02541, "low": 0.02526, "close": 0.02536, "volume": 91491.0, "quote_volume": 2318.230815, "trades": 39, "taker_buy_volume": 34627.5, "taker_buy_quote": 877.726683}, {"ts": 1773966060000, "open": 0.02538, "high": 0.02559, "low": 0.02538, "close": 0.02559, "volume": 97904.2, "quote_volume": 2497.220324, "trades": 55, "taker_buy_volume": 97904.2, "taker_buy_quote": 2497.220324}, {"ts": 1773966120000, "open": 0.02555, "high": 0.02566, "low": 0.02551, "close": 0.02566, "volume": 72433.1, "quote_volume": 1853.732788, "trades": 35, "taker_buy_volume": 54789.2, "taker_buy_quote": 1403.276459}, {"ts": 1773966180000, "open": 0.02562, "high": 0.02575, "low": 0.0255, "close": 0.02565, "volume": 277819.6, "quote_volume": 7129.026178, "trades": 107, "taker_buy_volume": 173975.8, "taker_buy_quote": 4470.736662}, {"ts": 1773966240000, "open": 0.02565, "high": 0.0257, "low": 0.02563, "close": 0.02563, "volume": 13420.5, "quote_volume": 344.641395, "trades": 13, "taker_buy_volume": 12609.1, "taker_buy_quote": 323.832345}, {"ts": 1773966300000, "open": 0.02568, "high": 0.02573, "low": 0.02565, "close": 0.02573, "volume": 70383.6, "quote_volume": 1806.689213, "trades": 25, "taker_buy_volume": 14142.4, "taker_buy_quote": 363.489693}, {"ts": 1773966360000, "open": 0.02572, "high": 0.02575, "low": 0.02567, "close": 0.02567, "volume": 30559.8, "quote_volume": 785.623917, "trades": 30, "taker_buy_volume": 16975.7, "taker_buy_quote": 436.512692}, {"ts": 1773966420000, "open": 0.0257, "high": 0.02585, "low": 0.02563, "close": 0.02579, "volume": 185419.0, "quote_volume": 4777.447746, "trades": 87, "taker_buy_volume": 144519.0, "taker_buy_quote": 3723.329322}, {"ts": 1773966480000, "open": 0.02575, "high": 0.02575, "low": 0.02565, "close": 0.02565, "volume": 48105.5, "quote_volume": 1236.197829, "trades": 42, "taker_buy_volume": 615.1, "taker_buy_quote": 15.814221}, {"ts": 1773966540000, "open": 0.02564, "high": 0.02569, "low": 0.02555, "close": 0.02557, "volume": 135521.7, "quote_volume": 3470.983176, "trades": 84, "taker_buy_volume": 52930.8, "taker_buy_quote": 1355.511982}, {"ts": 1773966600000, "open": 0.02556, "high": 0.02559, "low": 0.02544, "close": 0.02551, "volume": 151478.5, "quote_volume": 3865.0664, "trades": 51, "taker_buy_volume": 20970.9, "taker_buy_quote": 535.143669}, {"ts": 1773966660000, "open": 0.02547, "high": 0.02547, "low": 0.02527, "close": 0.02527, "volume": 64540.7, "quote_volume": 1633.934781, "trades": 52, "taker_buy_volume": 11828.6, "taker_buy_quote": 299.885114}, {"ts": 1773966720000, "open": 0.02527, "high": 0.02536, "low": 0.02523, "close": 0.02532, "volume": 135018.7, "quote_volume": 3412.728324, "trades": 43, "taker_buy_volume": 35349.1, "taker_buy_quote": 894.598439}, {"ts": 1773966780000, "open": 0.02537, "high": 0.02538, "low": 0.02527, "close": 0.02532, "volume": 82133.8, "quote_volume": 2078.463507, "trades": 25, "taker_buy_volume": 6561.9, "taker_buy_quote": 166.192443}, {"ts": 1773966840000, "open": 0.02533, "high": 0.02537, "low": 0.02532, "close": 0.02533, "volume": 2952.7, "quote_volume": 74.804791, "trades": 9, "taker_buy_volume": 2073.7, "taker_buy_quote": 52.548511}, {"ts": 1773966900000, "open": 0.02536, "high": 0.02537, "low": 0.02529, "close": 0.0253, "volume": 36541.1, "quote_volume": 925.836365, "trades": 16, "taker_buy_volume": 636.6, "taker_buy_quote": 16.13417}, {"ts": 1773966960000, "open": 0.02532, "high": 0.02536, "low": 0.02531, "close": 0.02536, "volume": 4789.2, "quote_volume": 121.314391, "trades": 13, "taker_buy_volume": 4137.3, "taker_buy_quote": 104.808285}, {"ts": 1773967020000, "open": 0.02535, "high": 0.02542, "low": 0.02534, "close": 0.02534, "volume": 58785.2, "quote_volume": 1491.198505, "trades": 36, "taker_buy_volume": 16858.2, "taker_buy_quote": 428.052184}, {"ts": 1773967080000, "open": 0.02533, "high": 0.02536, "low": 0.02524, "close": 0.0253, "volume": 59150.7, "quote_volume": 1495.657502, "trades": 32, "taker_buy_volume": 24143.7, "taker_buy_quote": 611.000869}, {"ts": 1773967140000, "open": 0.02534, "high": 0.02541, "low": 0.02534, "close": 0.02539, "volume": 6322.9, "quote_volume": 160.505877, "trades": 12, "taker_buy_volume": 5889.3, "taker_buy_quote": 149.503277}, {"ts": 1773967200000, "open": 0.0254, "high": 0.02553, "low": 0.0254, "close": 0.02544, "volume": 49816.2, "quote_volume": 1269.753092, "trades": 35, "taker_buy_volume": 43021.8, "taker_buy_quote": 1096.609234}, {"ts": 1773967260000, "open": 0.02546, "high": 0.02563, "low": 0.02545, "close": 0.02563, "volume": 76436.3, "quote_volume": 1947.408097, "trades": 45, "taker_buy_volume": 49392.1, "taker_buy_quote": 1259.133207}, {"ts": 1773967320000, "open": 0.02563, "high": 0.02567, "low": 0.0256, "close": 0.02564, "volume": 81958.4, "quote_volume": 2100.795691, "trades": 39, "taker_buy_volume": 27443.4, "taker_buy_quote": 703.964866}, {"ts": 1773967380000, "open": 0.02567, "high": 0.02569, "low": 0.0256, "close": 0.0256, "volume": 16869.7, "quote_volume": 432.606211, "trades": 14, "taker_buy_volume": 1449.7, "taker_buy_quote": 37.220223}, {"ts": 1773967440000, "open": 0.02559, "high": 0.02561, "low": 0.02557, "close": 0.02558, "volume": 1505.0, "quote_volume": 38.510791, "trades": 7, "taker_buy_volume": 644.7, "taker_buy_quote": 16.504318}, {"ts": 1773967500000, "open": 0.02557, "high": 0.02557, "low": 0.02528, "close": 0.02537, "volume": 300478.8, "quote_volume": 7634.594721, "trades": 95, "taker_buy_volume": 11585.0, "taker_buy_quote": 293.185051}, {"ts": 1773967560000, "open": 0.02533, "high": 0.02533, "low": 0.02522, "close": 0.02524, "volume": 32178.5, "quote_volume": 812.487103, "trades": 41, "taker_buy_volume": 10846.9, "taker_buy_quote": 274.052332}, {"ts": 1773967620000, "open": 0.02526, "high": 0.02553, "low": 0.02526, "close": 0.02553, "volume": 248243.5, "quote_volume": 6310.725412, "trades": 102, "taker_buy_volume": 245899.2, "taker_buy_quote": 6251.053143}, {"ts": 1773967680000, "open": 0.02554, "high": 0.02565, "low": 0.02554, "close": 0.02565, "volume": 91808.8, "quote_volume": 2349.810468, "trades": 71, "taker_buy_volume": 66869.1, "taker_buy_quote": 1711.910025}, {"ts": 1773967740000, "open": 0.02566, "high": 0.02587, "low": 0.02566, "close": 0.02584, "volume": 328469.3, "quote_volume": 8478.135156, "trades": 123, "taker_buy_volume": 77979.3, "taker_buy_quote": 2008.857338}, {"ts": 1773967800000, "open": 0.02581, "high": 0.02581, "low": 0.02564, "close": 0.02564, "volume": 37153.9, "quote_volume": 954.875132, "trades": 26, "taker_buy_volume": 213.1, "taker_buy_quote": 5.500111}, {"ts": 1773967860000, "open": 0.02563, "high": 0.02563, "low": 0.02549, "close": 0.02549, "volume": 142779.0, "quote_volume": 3647.462118, "trades": 65, "taker_buy_volume": 21959.3, "taker_buy_quote": 561.546676}, {"ts": 1773967920000, "open": 0.02549, "high": 0.02549, "low": 0.02541, "close": 0.02545, "volume": 9749.7, "quote_volume": 248.141228, "trades": 17, "taker_buy_volume": 432.4, "taker_buy_quote": 11.002418}, {"ts": 1773967980000, "open": 0.02544, "high": 0.02559, "low": 0.02544, "close": 0.02553, "volume": 45974.0, "quote_volume": 1173.148337, "trades": 29, "taker_buy_volume": 45682.2, "taker_buy_quote": 1165.698683}, {"ts": 1773968040000, "open": 0.02555, "high": 0.02555, "low": 0.02534, "close": 0.02538, "volume": 293988.6, "quote_volume": 7468.344504, "trades": 100, "taker_buy_volume": 43674.5, "taker_buy_quote": 1108.861109}, {"ts": 1773968100000, "open": 0.0254, "high": 0.02544, "low": 0.02531, "close": 0.02543, "volume": 83351.3, "quote_volume": 2116.306831, "trades": 43, "taker_buy_volume": 53142.9, "taker_buy_quote": 1349.111496}, {"ts": 1773968160000, "open": 0.02541, "high": 0.02547, "low": 0.02537, "close": 0.02547, "volume": 74890.1, "quote_volume": 1903.99517, "trades": 39, "taker_buy_volume": 72858.3, "taker_buy_quote": 1852.39748}, {"ts": 1773968220000, "open": 0.02545, "high": 0.02547, "low": 0.02542, "close": 0.02545, "volume": 49095.5, "quote_volume": 1249.369343, "trades": 26, "taker_buy_volume": 45630.2, "taker_buy_quote": 1161.202042}, {"ts": 1773968280000, "open": 0.02543, "high": 0.02543, "low": 0.02529, "close": 0.0254, "volume": 212254.3, "quote_volume": 5382.632747, "trades": 83, "taker_buy_volume": 82628.9, "taker_buy_quote": 2095.0682}, {"ts": 1773968340000, "open": 0.02536, "high": 0.02544, "low": 0.02531, "close": 0.02544, "volume": 176979.7, "quote_volume": 4490.092182, "trades": 57, "taker_buy_volume": 164764.2, "taker_buy_quote": 4180.362917}, {"ts": 1773968400000, "open": 0.02545, "high": 0.02557, "low": 0.02519, "close": 0.02527, "volume": 333140.7, "quote_volume": 8451.719854, "trades": 146, "taker_buy_volume": 75542.6, "taker_buy_quote": 1925.641479}, {"ts": 1773968460000, "open": 0.02528, "high": 0.02533, "low": 0.02519, "close": 0.02528, "volume": 22306.3, "quote_volume": 563.610394, "trades": 32, "taker_buy_volume": 7592.7, "taker_buy_quote": 192.043046}, {"ts": 1773968520000, "open": 0.02529, "high": 0.02538, "low": 0.02529, "close": 0.02538, "volume": 8289.8, "quote_volume": 209.853481, "trades": 18, "taker_buy_volume": 7444.8, "taker_buy_quote": 188.441181}, {"ts": 1773968580000, "open": 0.02539, "high": 0.02541, "low": 0.02523, "close": 0.02527, "volume": 68340.7, "quote_volume": 1730.131348, "trades": 44, "taker_buy_volume": 14256.0, "taker_buy_quote": 360.808079}, {"ts": 1773968640000, "open": 0.02525, "high": 0.02541, "low": 0.02525, "close": 0.02531, "volume": 118841.2, "quote_volume": 3014.13352, "trades": 60, "taker_buy_volume": 108465.5, "taker_buy_quote": 2751.35617}, {"ts": 1773968700000, "open": 0.02535, "high": 0.02538, "low": 0.02515, "close": 0.02525, "volume": 643899.4, "quote_volume": 16250.302555, "trades": 210, "taker_buy_volume": 251857.7, "taker_buy_quote": 6364.355151}, {"ts": 1773968760000, "open": 0.02522, "high": 0.02525, "low": 0.02507, "close": 0.02513, "volume": 135556.5, "quote_volume": 3406.038218, "trades": 74, "taker_buy_volume": 66247.1, "taker_buy_quote": 1666.400488}, {"ts": 1773968820000, "open": 0.02513, "high": 0.02523, "low": 0.02511, "close": 0.02515, "volume": 119266.9, "quote_volume": 3002.610113, "trades": 69, "taker_buy_volume": 75186.7, "taker_buy_quote": 1894.017528}, {"ts": 1773968880000, "open": 0.02515, "high": 0.02518, "low": 0.02483, "close": 0.02502, "volume": 1409710.1, "quote_volume": 35217.348156, "trades": 667, "taker_buy_volume": 471781.7, "taker_buy_quote": 11801.406881}, {"ts": 1773968940000, "open": 0.02501, "high": 0.02507, "low": 0.02497, "close": 0.02507, "volume": 99330.8, "quote_volume": 2486.106235, "trades": 30, "taker_buy_volume": 97431.5, "taker_buy_quote": 2438.678512}, {"ts": 1773969000000, "open": 0.02507, "high": 0.02509, "low": 0.02485, "close": 0.02491, "volume": 193075.1, "quote_volume": 4809.923413, "trades": 147, "taker_buy_volume": 59824.6, "taker_buy_quote": 1491.138156}, {"ts": 1773969060000, "open": 0.02489, "high": 0.02491, "low": 0.02472, "close": 0.02476, "volume": 594174.3, "quote_volume": 14749.685924, "trades": 165, "taker_buy_volume": 188139.3, "taker_buy_quote": 4671.251244}, {"ts": 1773969120000, "open": 0.02477, "high": 0.02483, "low": 0.02477, "close": 0.02483, "volume": 38290.8, "quote_volume": 949.725052, "trades": 23, "taker_buy_volume": 36942.1, "taker_buy_quote": 916.290779}, {"ts": 1773969180000, "open": 0.02483, "high": 0.02489, "low": 0.02474, "close": 0.02474, "volume": 127082.1, "quote_volume": 3152.961946, "trades": 56, "taker_buy_volume": 37801.5, "taker_buy_quote": 940.022897}, {"ts": 1773969240000, "open": 0.02481, "high": 0.02494, "low": 0.02481, "close": 0.0249, "volume": 218343.0, "quote_volume": 5432.022641, "trades": 113, "taker_buy_volume": 169513.7, "taker_buy_quote": 4219.312468}, {"ts": 1773969300000, "open": 0.02489, "high": 0.02503, "low": 0.02484, "close": 0.02503, "volume": 197219.0, "quote_volume": 4919.321031, "trades": 76, "taker_buy_volume": 166897.7, "taker_buy_quote": 4164.006826}, {"ts": 1773969360000, "open": 0.02501, "high": 0.02502, "low": 0.02491, "close": 0.02491, "volume": 180775.7, "quote_volume": 4514.074477, "trades": 59, "taker_buy_volume": 100463.1, "taker_buy_quote": 2510.294356}, {"ts": 1773969420000, "open": 0.0249, "high": 0.0249, "low": 0.02469, "close": 0.02473, "volume": 42688.4, "quote_volume": 1057.935201, "trades": 47, "taker_buy_volume": 3832.2, "taker_buy_quote": 94.900832}, {"ts": 1773969480000, "open": 0.0247, "high": 0.0247, "low": 0.02461, "close": 0.02462, "volume": 382148.4, "quote_volume": 9418.737772, "trades": 115, "taker_buy_volume": 217071.1, "taker_buy_quote": 5350.55621}, {"ts": 1773969540000, "open": 0.02465, "high": 0.02468, "low": 0.02452, "close": 0.02465, "volume": 274748.0, "quote_volume": 6754.851184, "trades": 93, "taker_buy_volume": 23548.9, "taker_buy_quote": 580.116516}, {"ts": 1773969600000, "open": 0.02464, "high": 0.02467, "low": 0.02457, "close": 0.02462, "volume": 116809.7, "quote_volume": 2876.14033, "trades": 52, "taker_buy_volume": 48409.1, "taker_buy_quote": 1192.182258}, {"ts": 1773969660000, "open": 0.02463, "high": 0.02465, "low": 0.02456, "close": 0.02465, "volume": 90553.8, "quote_volume": 2227.994978, "trades": 56, "taker_buy_volume": 34990.0, "taker_buy_quote": 861.753642}, {"ts": 1773969720000, "open": 0.02466, "high": 0.02471, "low": 0.02465, "close": 0.02471, "volume": 35199.9, "quote_volume": 868.545222, "trades": 18, "taker_buy_volume": 31193.2, "taker_buy_quote": 769.780067}, {"ts": 1773969780000, "open": 0.02472, "high": 0.02475, "low": 0.0247, "close": 0.02472, "volume": 28941.3, "quote_volume": 715.609818, "trades": 17, "taker_buy_volume": 25959.9, "taker_buy_quote": 641.901763}, {"ts": 1773969840000, "open": 0.0247, "high": 0.02475, "low": 0.02457, "close": 0.02475, "volume": 304207.9, "quote_volume": 7493.776855, "trades": 106, "taker_buy_volume": 238485.4, "taker_buy_quote": 5877.145435}, {"ts": 1773969900000, "open": 0.02472, "high": 0.02479, "low": 0.02472, "close": 0.02473, "volume": 276930.6, "quote_volume": 6856.408891, "trades": 47, "taker_buy_volume": 112847.3, "taker_buy_quote": 2793.87395}, {"ts": 1773969960000, "open": 0.02473, "high": 0.02484, "low": 0.02471, "close": 0.02484, "volume": 31333.9, "quote_volume": 775.540318, "trades": 20, "taker_buy_volume": 21009.3, "taker_buy_quote": 520.106208}, {"ts": 1773970020000, "open": 0.02484, "high": 0.02486, "low": 0.02483, "close": 0.02486, "volume": 34994.2, "quote_volume": 869.580337, "trades": 12, "taker_buy_volume": 34994.2, "taker_buy_quote": 869.580337}, {"ts": 1773970080000, "open": 0.02487, "high": 0.02498, "low": 0.02487, "close": 0.02497, "volume": 51235.7, "quote_volume": 1275.618633, "trades": 28, "taker_buy_volume": 28052.5, "taker_buy_quote": 697.908693}, {"ts": 1773970140000, "open": 0.02499, "high": 0.02506, "low": 0.02499, "close": 0.025, "volume": 164723.9, "quote_volume": 4119.630411, "trades": 32, "taker_buy_volume": 142475.0, "taker_buy_quote": 3563.085817}, {"ts": 1773970200000, "open": 0.025, "high": 0.02505, "low": 0.02489, "close": 0.02505, "volume": 65196.1, "quote_volume": 1626.508073, "trades": 47, "taker_buy_volume": 35106.6, "taker_buy_quote": 875.63022}, {"ts": 1773970260000, "open": 0.02506, "high": 0.02511, "low": 0.02506, "close": 0.02507, "volume": 19519.4, "quote_volume": 489.593435, "trades": 15, "taker_buy_volume": 5504.3, "taker_buy_quote": 138.100351}, {"ts": 1773970320000, "open": 0.02506, "high": 0.02506, "low": 0.02502, "close": 0.02506, "volume": 57113.5, "quote_volume": 1430.280689, "trades": 20, "taker_buy_volume": 5800.5, "taker_buy_quote": 145.36053}, {"ts": 1773970380000, "open": 0.02507, "high": 0.02511, "low": 0.02503, "close": 0.02508, "volume": 36031.1, "quote_volume": 903.067841, "trades": 21, "taker_buy_volume": 26524.6, "taker_buy_quote": 664.894447}, {"ts": 1773970440000, "open": 0.02509, "high": 0.02515, "low": 0.02508, "close": 0.02511, "volume": 39386.1, "quote_volume": 989.262475, "trades": 22, "taker_buy_volume": 14351.9, "taker_buy_quote": 360.765125}, {"ts": 1773970500000, "open": 0.0251, "high": 0.02513, "low": 0.02502, "close": 0.0251, "volume": 189374.7, "quote_volume": 4749.203592, "trades": 70, "taker_buy_volume": 80215.7, "taker_buy_quote": 2012.563336}, {"ts": 1773970560000, "open": 0.0251, "high": 0.02511, "low": 0.02503, "close": 0.02503, "volume": 89772.1, "quote_volume": 2250.781473, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970620000, "open": 0.02502, "high": 0.02502, "low": 0.02489, "close": 0.02489, "volume": 179238.5, "quote_volume": 4471.288727, "trades": 79, "taker_buy_volume": 5420.7, "taker_buy_quote": 135.317578}, {"ts": 1773970680000, "open": 0.02489, "high": 0.02489, "low": 0.0247, "close": 0.02471, "volume": 133567.3, "quote_volume": 3308.183742, "trades": 84, "taker_buy_volume": 11973.8, "taker_buy_quote": 296.813887}, {"ts": 1773970740000, "open": 0.0247, "high": 0.02498, "low": 0.02469, "close": 0.02496, "volume": 909990.8, "quote_volume": 22640.195143, "trades": 201, "taker_buy_volume": 489196.3, "taker_buy_quote": 12161.694254}, {"ts": 1773970800000, "open": 0.02497, "high": 0.02511, "low": 0.02495, "close": 0.02511, "volume": 106589.2, "quote_volume": 2665.122349, "trades": 84, "taker_buy_volume": 73321.2, "taker_buy_quote": 1834.024593}, {"ts": 1773970860000, "open": 0.02508, "high": 0.02523, "low": 0.02508, "close": 0.02513, "volume": 289597.2, "quote_volume": 7287.317142, "trades": 117, "taker_buy_volume": 202288.8, "taker_buy_quote": 5090.436886}, {"ts": 1773970920000, "open": 0.02513, "high": 0.02518, "low": 0.02509, "close": 0.02514, "volume": 15946.0, "quote_volume": 400.747936, "trades": 29, "taker_buy_volume": 3994.0, "taker_buy_quote": 100.359885}, {"ts": 1773970980000, "open": 0.02515, "high": 0.02518, "low": 0.02514, "close": 0.02516, "volume": 7213.5, "quote_volume": 181.550807, "trades": 14, "taker_buy_volume": 2670.8, "taker_buy_quote": 67.235437}, {"ts": 1773971040000, "open": 0.02515, "high": 0.02524, "low": 0.02505, "close": 0.02505, "volume": 65023.1, "quote_volume": 1634.686695, "trades": 69, "taker_buy_volume": 23974.5, "taker_buy_quote": 603.995552}, {"ts": 1773971100000, "open": 0.02506, "high": 0.02512, "low": 0.025, "close": 0.02509, "volume": 43698.6, "quote_volume": 1095.184555, "trades": 51, "taker_buy_volume": 5398.4, "taker_buy_quote": 135.284802}, {"ts": 1773971160000, "open": 0.02507, "high": 0.02533, "low": 0.02504, "close": 0.02519, "volume": 348330.6, "quote_volume": 8781.418489, "trades": 184, "taker_buy_volume": 184711.8, "taker_buy_quote": 4659.239703}, {"ts": 1773971220000, "open": 0.02522, "high": 0.02547, "low": 0.0252, "close": 0.02547, "volume": 187999.8, "quote_volume": 4759.543117, "trades": 108, "taker_buy_volume": 141104.4, "taker_buy_quote": 3575.763747}, {"ts": 1773971280000, "open": 0.02545, "high": 0.0255, "low": 0.02535, "close": 0.02541, "volume": 72995.6, "quote_volume": 1857.889415, "trades": 45, "taker_buy_volume": 52707.7, "taker_buy_quote": 1341.738836}, {"ts": 1773971340000, "open": 0.02538, "high": 0.02545, "low": 0.02537, "close": 0.02545, "volume": 2179.2, "quote_volume": 55.377304, "trades": 10, "taker_buy_volume": 1514.4, "taker_buy_quote": 38.506848}, {"ts": 1773971400000, "open": 0.02545, "high": 0.02598, "low": 0.0254, "close": 0.02579, "volume": 1288917.3, "quote_volume": 33021.544654, "trades": 408, "taker_buy_volume": 830500.8, "taker_buy_quote": 21292.523398}, {"ts": 1773971460000, "open": 0.02581, "high": 0.02611, "low": 0.02577, "close": 0.02588, "volume": 758463.9, "quote_volume": 19697.857226, "trades": 247, "taker_buy_volume": 516709.9, "taker_buy_quote": 13423.748409}, {"ts": 1773971520000, "open": 0.02592, "high": 0.02592, "low": 0.02568, "close": 0.02579, "volume": 159239.8, "quote_volume": 4106.39166, "trades": 87, "taker_buy_volume": 55722.1, "taker_buy_quote": 1438.441377}, {"ts": 1773971580000, "open": 0.02576, "high": 0.02584, "low": 0.02571, "close": 0.02579, "volume": 31376.4, "quote_volume": 808.411584, "trades": 38, "taker_buy_volume": 10479.6, "taker_buy_quote": 269.950604}, {"ts": 1773971640000, "open": 0.02575, "high": 0.02578, "low": 0.02571, "close": 0.02574, "volume": 35414.2, "quote_volume": 911.3909, "trades": 24, "taker_buy_volume": 6715.6, "taker_buy_quote": 172.878757}, {"ts": 1773971700000, "open": 0.02571, "high": 0.02601, "low": 0.02571, "close": 0.02586, "volume": 207099.3, "quote_volume": 5364.248282, "trades": 104, "taker_buy_volume": 57883.9, "taker_buy_quote": 1498.136536}, {"ts": 1773971760000, "open": 0.02587, "high": 0.02591, "low": 0.02579, "close": 0.02588, "volume": 181630.8, "quote_volume": 4692.79711, "trades": 79, "taker_buy_volume": 63532.4, "taker_buy_quote": 1642.68441}, {"ts": 1773971820000, "open": 0.02586, "high": 0.02586, "low": 0.02563, "close": 0.02571, "volume": 46503.7, "quote_volume": 1197.4496, "trades": 45, "taker_buy_volume": 13560.5, "taker_buy_quote": 348.484019}, {"ts": 1773971880000, "open": 0.02569, "high": 0.02577, "low": 0.02563, "close": 0.02563, "volume": 28956.9, "quote_volume": 744.402925, "trades": 39, "taker_buy_volume": 19590.7, "taker_buy_quote": 503.841095}, {"ts": 1773971940000, "open": 0.02562, "high": 0.02566, "low": 0.02561, "close": 0.02566, "volume": 1780.5, "quote_volume": 45.659426, "trades": 7, "taker_buy_volume": 1351.0, "taker_buy_quote": 34.657784}, {"ts": 1773972000000, "open": 0.02567, "high": 0.0257, "low": 0.02546, "close": 0.02562, "volume": 446010.0, "quote_volume": 11398.261632, "trades": 138, "taker_buy_volume": 137053.0, "taker_buy_quote": 3500.873949}, {"ts": 1773972060000, "open": 0.02559, "high": 0.02579, "low": 0.02557, "close": 0.02572, "volume": 89871.4, "quote_volume": 2307.722162, "trades": 56, "taker_buy_volume": 71791.3, "taker_buy_quote": 1844.834089}, {"ts": 1773972120000, "open": 0.02571, "high": 0.02571, "low": 0.02562, "close": 0.02571, "volume": 123803.8, "quote_volume": 3177.127858, "trades": 52, "taker_buy_volume": 87716.0, "taker_buy_quote": 2251.429785}, {"ts": 1773972180000, "open": 0.02571, "high": 0.02576, "low": 0.0256, "close": 0.02566, "volume": 35621.5, "quote_volume": 914.440204, "trades": 36, "taker_buy_volume": 20992.8, "taker_buy_quote": 539.650338}, {"ts": 1773972240000, "open": 0.02567, "high": 0.02569, "low": 0.0255, "close": 0.02554, "volume": 116189.0, "quote_volume": 2974.582084, "trades": 45, "taker_buy_volume": 16092.2, "taker_buy_quote": 411.496125}, {"ts": 1773972300000, "open": 0.02551, "high": 0.02562, "low": 0.02547, "close": 0.0256, "volume": 113423.3, "quote_volume": 2894.97908, "trades": 46, "taker_buy_volume": 48198.9, "taker_buy_quote": 1232.015941}, {"ts": 1773972360000, "open": 0.02563, "high": 0.02565, "low": 0.02551, "close": 0.02551, "volume": 36479.5, "quote_volume": 933.515693, "trades": 33, "taker_buy_volume": 25152.6, "taker_buy_quote": 643.983947}, {"ts": 1773972420000, "open": 0.0255, "high": 0.02551, "low": 0.0254, "close": 0.02551, "volume": 53174.3, "quote_volume": 1353.823196, "trades": 37, "taker_buy_volume": 33272.0, "taker_buy_quote": 847.26465}, {"ts": 1773972480000, "open": 0.02551, "high": 0.02555, "low": 0.02547, "close": 0.02551, "volume": 59806.8, "quote_volume": 1526.621041, "trades": 36, "taker_buy_volume": 44594.3, "taker_buy_quote": 1138.577272}, {"ts": 1773972540000, "open": 0.02549, "high": 0.02554, "low": 0.02545, "close": 0.02549, "volume": 32339.0, "quote_volume": 824.521373, "trades": 35, "taker_buy_volume": 19338.1, "taker_buy_quote": 493.097116}, {"ts": 1773972600000, "open": 0.02548, "high": 0.02573, "low": 0.02545, "close": 0.02573, "volume": 203346.5, "quote_volume": 5207.362065, "trades": 90, "taker_buy_volume": 184799.7, "taker_buy_quote": 4733.326321}, {"ts": 1773972660000, "open": 0.02574, "high": 0.02578, "low": 0.02569, "close": 0.02572, "volume": 61518.5, "quote_volume": 1583.047559, "trades": 49, "taker_buy_volume": 14520.2, "taker_buy_quote": 373.49102}, {"ts": 1773972720000, "open": 0.02571, "high": 0.02586, "low": 0.02567, "close": 0.02573, "volume": 122824.5, "quote_volume": 3161.831949, "trades": 79, "taker_buy_volume": 46698.0, "taker_buy_quote": 1201.930247}, {"ts": 1773972780000, "open": 0.02577, "high": 0.02582, "low": 0.02567, "close": 0.02567, "volume": 78667.2, "quote_volume": 2025.555373, "trades": 40, "taker_buy_volume": 14175.1, "taker_buy_quote": 364.460512}, {"ts": 1773972840000, "open": 0.02566, "high": 0.02569, "low": 0.0256, "close": 0.0256, "volume": 11268.2, "quote_volume": 288.797611, "trades": 15, "taker_buy_volume": 214.1, "taker_buy_quote": 5.500229}, {"ts": 1773972900000, "open": 0.02559, "high": 0.02565, "low": 0.02557, "close": 0.02565, "volume": 17440.0, "quote_volume": 446.342844, "trades": 24, "taker_buy_volume": 5689.0, "taker_buy_quote": 145.796833}, {"ts": 1773972960000, "open": 0.02563, "high": 0.02567, "low": 0.02563, "close": 0.02564, "volume": 3111.2, "quote_volume": 79.813928, "trades": 8, "taker_buy_volume": 1516.4, "taker_buy_quote": 38.895652}, {"ts": 1773973020000, "open": 0.02563, "high": 0.02563, "low": 0.02544, "close": 0.02552, "volume": 91913.8, "quote_volume": 2344.683247, "trades": 66, "taker_buy_volume": 58218.9, "taker_buy_quote": 1484.588254}, {"ts": 1773973080000, "open": 0.02551, "high": 0.0257, "low": 0.02551, "close": 0.0257, "volume": 71097.3, "quote_volume": 1821.473062, "trades": 46, "taker_buy_volume": 68605.8, "taker_buy_quote": 1757.748131}, {"ts": 1773973140000, "open": 0.02571, "high": 0.02578, "low": 0.02569, "close": 0.02573, "volume": 105070.5, "quote_volume": 2704.383073, "trades": 56, "taker_buy_volume": 56329.4, "taker_buy_quote": 1449.844077}, {"ts": 1773973200000, "open": 0.02575, "high": 0.02587, "low": 0.02575, "close": 0.02584, "volume": 151558.8, "quote_volume": 3913.735922, "trades": 39, "taker_buy_volume": 70602.0, "taker_buy_quote": 1823.80295}, {"ts": 1773973260000, "open": 0.02584, "high": 0.02606, "low": 0.02584, "close": 0.02604, "volume": 70032.9, "quote_volume": 1820.696444, "trades": 68, "taker_buy_volume": 38183.6, "taker_buy_quote": 992.311695}, {"ts": 1773973320000, "open": 0.02605, "high": 0.0264, "low": 0.02601, "close": 0.02635, "volume": 947770.9, "quote_volume": 24862.180237, "trades": 404, "taker_buy_volume": 695979.1, "taker_buy_quote": 18264.534955}, {"ts": 1773973380000, "open": 0.02636, "high": 0.02636, "low": 0.02615, "close": 0.02615, "volume": 50560.5, "quote_volume": 1328.53651, "trades": 59, "taker_buy_volume": 11400.4, "taker_buy_quote": 299.946992}, {"ts": 1773973440000, "open": 0.02615, "high": 0.0265, "low": 0.02615, "close": 0.02624, "volume": 673851.2, "quote_volume": 17733.601588, "trades": 220, "taker_buy_volume": 493216.7, "taker_buy_quote": 12975.784527}, {"ts": 1773973500000, "open": 0.02628, "high": 0.02638, "low": 0.02624, "close": 0.02628, "volume": 83129.7, "quote_volume": 2188.27608, "trades": 56, "taker_buy_volume": 47197.9, "taker_buy_quote": 1242.89709}, {"ts": 1773973560000, "open": 0.02625, "high": 0.02636, "low": 0.02618, "close": 0.02624, "volume": 78406.0, "quote_volume": 2059.864744, "trades": 69, "taker_buy_volume": 38266.0, "taker_buy_quote": 1006.056865}, {"ts": 1773973620000, "open": 0.02622, "high": 0.02634, "low": 0.02616, "close": 0.02624, "volume": 353527.9, "quote_volume": 9276.7174, "trades": 146, "taker_buy_volume": 119973.5, "taker_buy_quote": 3152.292227}, {"ts": 1773973680000, "open": 0.02622, "high": 0.02624, "low": 0.02609, "close": 0.02616, "volume": 76514.8, "quote_volume": 2000.779033, "trades": 48, "taker_buy_volume": 41892.5, "taker_buy_quote": 1096.362847}, {"ts": 1773973740000, "open": 0.02611, "high": 0.02613, "low": 0.02607, "close": 0.02607, "volume": 78037.5, "quote_volume": 2036.608681, "trades": 44, "taker_buy_volume": 24267.4, "taker_buy_quote": 633.795573}, {"ts": 1773973800000, "open": 0.02607, "high": 0.02615, "low": 0.02593, "close": 0.02611, "volume": 308269.3, "quote_volume": 8026.920965, "trades": 132, "taker_buy_volume": 143357.4, "taker_buy_quote": 3730.516367}, {"ts": 1773973860000, "open": 0.02616, "high": 0.02618, "low": 0.02605, "close": 0.02608, "volume": 95515.3, "quote_volume": 2492.702324, "trades": 62, "taker_buy_volume": 62959.0, "taker_buy_quote": 1643.614767}, {"ts": 1773973920000, "open": 0.02609, "high": 0.02619, "low": 0.02604, "close": 0.02604, "volume": 66765.6, "quote_volume": 1744.131317, "trades": 43, "taker_buy_volume": 33649.9, "taker_buy_quote": 880.048239}, {"ts": 1773973980000, "open": 0.02603, "high": 0.02603, "low": 0.02594, "close": 0.02594, "volume": 71759.3, "quote_volume": 1864.952012, "trades": 42, "taker_buy_volume": 8270.2, "taker_buy_quote": 215.155385}, {"ts": 1773974040000, "open": 0.02594, "high": 0.026, "low": 0.0259, "close": 0.026, "volume": 10696.4, "quote_volume": 277.370536, "trades": 19, "taker_buy_volume": 4374.1, "taker_buy_quote": 113.545721}, {"ts": 1773974100000, "open": 0.02597, "high": 0.02601, "low": 0.0259, "close": 0.02599, "volume": 85927.6, "quote_volume": 2230.835187, "trades": 43, "taker_buy_volume": 52039.5, "taker_buy_quote": 1351.592935}, {"ts": 1773974160000, "open": 0.02597, "high": 0.02605, "low": 0.02596, "close": 0.02605, "volume": 13474.6, "quote_volume": 350.434076, "trades": 19, "taker_buy_volume": 7522.2, "taker_buy_quote": 195.703517}, {"ts": 1773974220000, "open": 0.02605, "high": 0.02613, "low": 0.02593, "close": 0.02593, "volume": 39922.7, "quote_volume": 1040.553697, "trades": 41, "taker_buy_volume": 7495.4, "taker_buy_quote": 195.665362}, {"ts": 1773974280000, "open": 0.02593, "high": 0.02604, "low": 0.02593, "close": 0.02604, "volume": 7737.0, "quote_volume": 201.081147, "trades": 20, "taker_buy_volume": 6382.7, "taker_buy_quote": 165.926044}, {"ts": 1773974340000, "open": 0.02601, "high": 0.02601, "low": 0.02569, "close": 0.02569, "volume": 286584.0, "quote_volume": 7387.900422, "trades": 92, "taker_buy_volume": 27982.2, "taker_buy_quote": 720.614753}, {"ts": 1773974400000, "open": 0.02572, "high": 0.02579, "low": 0.0257, "close": 0.02571, "volume": 52866.2, "quote_volume": 1360.543188, "trades": 40, "taker_buy_volume": 40278.8, "taker_buy_quote": 1036.268316}, {"ts": 1773974460000, "open": 0.0257, "high": 0.02572, "low": 0.0256, "close": 0.02569, "volume": 134103.3, "quote_volume": 3438.718188, "trades": 70, "taker_buy_volume": 24718.3, "taker_buy_quote": 635.050034}, {"ts": 1773974520000, "open": 0.02567, "high": 0.02567, "low": 0.0256, "close": 0.02561, "volume": 40082.4, "quote_volume": 1026.922808, "trades": 28, "taker_buy_volume": 11052.3, "taker_buy_quote": 283.397928}, {"ts": 1773974580000, "open": 0.02562, "high": 0.02564, "low": 0.02555, "close": 0.02562, "volume": 119773.4, "quote_volume": 3065.270127, "trades": 89, "taker_buy_volume": 69336.6, "taker_buy_quote": 1774.949312}, {"ts": 1773974640000, "open": 0.02563, "high": 0.02585, "low": 0.02562, "close": 0.02585, "volume": 232882.0, "quote_volume": 5990.831031, "trades": 122, "taker_buy_volume": 211621.7, "taker_buy_quote": 5444.064749}, {"ts": 1773974700000, "open": 0.02582, "high": 0.02584, "low": 0.02562, "close": 0.02562, "volume": 98087.5, "quote_volume": 2521.185415, "trades": 71, "taker_buy_volume": 11499.8, "taker_buy_quote": 296.091224}, {"ts": 1773974760000, "open": 0.02561, "high": 0.02566, "low": 0.02557, "close": 0.02564, "volume": 48318.0, "quote_volume": 1236.768834, "trades": 36, "taker_buy_volume": 7140.9, "taker_buy_quote": 182.971141}, {"ts": 1773974820000, "open": 0.02563, "high": 0.02567, "low": 0.02555, "close": 0.02563, "volume": 87440.6, "quote_volume": 2239.772414, "trades": 53, "taker_buy_volume": 33696.5, "taker_buy_quote": 864.185515}, {"ts": 1773974880000, "open": 0.02566, "high": 0.0257, "low": 0.02562, "close": 0.02568, "volume": 72249.0, "quote_volume": 1854.374169, "trades": 41, "taker_buy_volume": 58245.9, "taker_buy_quote": 1495.354383}, {"ts": 1773974940000, "open": 0.02566, "high": 0.02568, "low": 0.02555, "close": 0.02568, "volume": 88108.1, "quote_volume": 2259.027454, "trades": 56, "taker_buy_volume": 69341.6, "taker_buy_quote": 1778.424883}, {"ts": 1773975000000, "open": 0.02566, "high": 0.02566, "low": 0.02557, "close": 0.02565, "volume": 44759.8, "quote_volume": 1146.476199, "trades": 34, "taker_buy_volume": 4970.3, "taker_buy_quote": 127.31084}, {"ts": 1773975060000, "open": 0.02565, "high": 0.02576, "low": 0.02565, "close": 0.02571, "volume": 167151.4, "quote_volume": 4296.036092, "trades": 77, "taker_buy_volume": 94901.7, "taker_buy_quote": 2438.9731}, {"ts": 1773975120000, "open": 0.02571, "high": 0.0258, "low": 0.02568, "close": 0.02568, "volume": 87822.0, "quote_volume": 2260.421812, "trades": 61, "taker_buy_volume": 55579.8, "taker_buy_quote": 1431.453951}, {"ts": 1773975180000, "open": 0.02567, "high": 0.02567, "low": 0.02555, "close": 0.0256, "volume": 70047.5, "quote_volume": 1793.484785, "trades": 53, "taker_buy_volume": 12557.6, "taker_buy_quote": 321.572659}, {"ts": 1773975240000, "open": 0.0256, "high": 0.026, "low": 0.02555, "close": 0.02589, "volume": 631357.7, "quote_volume": 16304.476694, "trades": 244, "taker_buy_volume": 512934.0, "taker_buy_quote": 13245.32927}, {"ts": 1773975300000, "open": 0.02591, "high": 0.02592, "low": 0.02586, "close": 0.02586, "volume": 6449.2, "quote_volume": 167.063011, "trades": 8, "taker_buy_volume": 5395.9, "taker_buy_quote": 139.809891}, {"ts": 1773975360000, "open": 0.02585, "high": 0.02591, "low": 0.02582, "close": 0.02589, "volume": 72337.0, "quote_volume": 1870.668595, "trades": 35, "taker_buy_volume": 37263.3, "taker_buy_quote": 964.101093}, {"ts": 1773975420000, "open": 0.02588, "high": 0.02589, "low": 0.02583, "close": 0.02584, "volume": 26187.8, "quote_volume": 677.035981, "trades": 19, "taker_buy_volume": 14046.5, "taker_buy_quote": 363.221862}, {"ts": 1773975480000, "open": 0.02587, "high": 0.02592, "low": 0.02583, "close": 0.02587, "volume": 43794.5, "quote_volume": 1133.225279, "trades": 37, "taker_buy_volume": 31362.7, "taker_buy_quote": 811.472845}, {"ts": 1773975540000, "open": 0.02588, "high": 0.02591, "low": 0.02576, "close": 0.02576, "volume": 124811.5, "quote_volume": 3226.044072, "trades": 50, "taker_buy_volume": 41197.2, "taker_buy_quote": 1065.936823}, {"ts": 1773975600000, "open": 0.02577, "high": 0.02588, "low": 0.02569, "close": 0.0258, "volume": 172598.6, "quote_volume": 4449.955734, "trades": 115, "taker_buy_volume": 55038.4, "taker_buy_quote": 1420.318751}, {"ts": 1773975660000, "open": 0.02582, "high": 0.02585, "low": 0.0258, "close": 0.02581, "volume": 18946.5, "quote_volume": 489.260725, "trades": 21, "taker_buy_volume": 5189.2, "taker_buy_quote": 134.053132}, {"ts": 1773975720000, "open": 0.02584, "high": 0.02597, "low": 0.02584, "close": 0.02588, "volume": 165250.2, "quote_volume": 4281.857246, "trades": 60, "taker_buy_volume": 82941.5, "taker_buy_quote": 2149.098489}, {"ts": 1773975780000, "open": 0.02587, "high": 0.02602, "low": 0.02581, "close": 0.02591, "volume": 147118.9, "quote_volume": 3813.132295, "trades": 76, "taker_buy_volume": 97881.4, "taker_buy_quote": 2538.977976}, {"ts": 1773975840000, "open": 0.02593, "high": 0.02595, "low": 0.02589, "close": 0.02589, "volume": 37830.1, "quote_volume": 980.206389, "trades": 22, "taker_buy_volume": 2468.7, "taker_buy_quote": 64.029064}, {"ts": 1773975900000, "open": 0.02588, "high": 0.02602, "low": 0.02587, "close": 0.02596, "volume": 77272.7, "quote_volume": 2005.4286, "trades": 53, "taker_buy_volume": 46473.4, "taker_buy_quote": 1205.363221}, {"ts": 1773975960000, "open": 0.02596, "high": 0.026, "low": 0.02585, "close": 0.02585, "volume": 68562.1, "quote_volume": 1779.870509, "trades": 40, "taker_buy_volume": 17444.1, "taker_buy_quote": 453.13611}, {"ts": 1773976020000, "open": 0.02586, "high": 0.02591, "low": 0.02585, "close": 0.02585, "volume": 15732.6, "quote_volume": 407.076534, "trades": 19, "taker_buy_volume": 2424.3, "taker_buy_quote": 62.755751}, {"ts": 1773976080000, "open": 0.02584, "high": 0.02588, "low": 0.0258, "close": 0.02588, "volume": 8761.5, "quote_volume": 226.498044, "trades": 17, "taker_buy_volume": 4207.9, "taker_buy_quote": 108.808033}, {"ts": 1773976140000, "open": 0.02589, "high": 0.02594, "low": 0.02585, "close": 0.02585, "volume": 22419.6, "quote_volume": 580.234789, "trades": 22, "taker_buy_volume": 9296.2, "taker_buy_quote": 240.830267}, {"ts": 1773976200000, "open": 0.02584, "high": 0.02584, "low": 0.02564, "close": 0.02573, "volume": 237849.7, "quote_volume": 6112.702282, "trades": 108, "taker_buy_volume": 73171.8, "taker_buy_quote": 1881.894129}, {"ts": 1773976260000, "open": 0.0257, "high": 0.02576, "low": 0.0256, "close": 0.0256, "volume": 92114.5, "quote_volume": 2365.586751, "trades": 52, "taker_buy_volume": 23500.0, "taker_buy_quote": 604.822502}, {"ts": 1773976320000, "open": 0.02558, "high": 0.02558, "low": 0.02548, "close": 0.02557, "volume": 60602.7, "quote_volume": 1547.870614, "trades": 38, "taker_buy_volume": 25931.5, "taker_buy_quote": 662.178058}, {"ts": 1773976380000, "open": 0.02556, "high": 0.02569, "low": 0.02556, "close": 0.02569, "volume": 28970.9, "quote_volume": 742.67203, "trades": 26, "taker_buy_volume": 28970.9, "taker_buy_quote": 742.67203}, {"ts": 1773976440000, "open": 0.02569, "high": 0.02569, "low": 0.02564, "close": 0.02567, "volume": 5081.9, "quote_volume": 130.436781, "trades": 9, "taker_buy_volume": 2454.4, "taker_buy_quote": 63.00873}, {"ts": 1773976500000, "open": 0.02568, "high": 0.02592, "low": 0.02568, "close": 0.02592, "volume": 201159.1, "quote_volume": 5188.013635, "trades": 101, "taker_buy_volume": 175917.8, "taker_buy_quote": 4536.550946}, {"ts": 1773976560000, "open": 0.02593, "high": 0.02597, "low": 0.02582, "close": 0.02582, "volume": 25815.9, "quote_volume": 669.253547, "trades": 33, "taker_buy_volume": 13361.2, "taker_buy_quote": 346.761026}, {"ts": 1773976620000, "open": 0.02585, "high": 0.02585, "low": 0.02574, "close": 0.0258, "volume": 7293.2, "quote_volume": 188.131126, "trades": 17, "taker_buy_volume": 848.6, "taker_buy_quote": 21.897914}, {"ts": 1773976680000, "open": 0.02577, "high": 0.02577, "low": 0.02575, "close": 0.02575, "volume": 5344.4, "quote_volume": 137.71878, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976740000, "open": 0.02578, "high": 0.02588, "low": 0.02574, "close": 0.02574, "volume": 79779.7, "quote_volume": 2059.785638, "trades": 43, "taker_buy_volume": 43597.4, "taker_buy_quote": 1127.548061}, {"ts": 1773976800000, "open": 0.0258, "high": 0.02582, "low": 0.02572, "close": 0.02572, "volume": 35128.6, "quote_volume": 905.084871, "trades": 19, "taker_buy_volume": 4122.5, "taker_buy_quote": 106.366893}, {"ts": 1773976860000, "open": 0.02572, "high": 0.02572, "low": 0.02572, "close": 0.02572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976920000, "open": 0.02575, "high": 0.0258, "low": 0.02574, "close": 0.02574, "volume": 26839.5, "quote_volume": 691.630186, "trades": 16, "taker_buy_volume": 1280.6, "taker_buy_quote": 33.00745}, {"ts": 1773976980000, "open": 0.02574, "high": 0.02574, "low": 0.02572, "close": 0.02572, "volume": 6114.0, "quote_volume": 157.367944, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977040000, "open": 0.02571, "high": 0.02571, "low": 0.02556, "close": 0.02556, "volume": 703810.8, "quote_volume": 18063.711771, "trades": 59, "taker_buy_volume": 5231.6, "taker_buy_quote": 134.134325}, {"ts": 1773977100000, "open": 0.02556, "high": 0.02559, "low": 0.02551, "close": 0.02551, "volume": 17681.8, "quote_volume": 451.631749, "trades": 24, "taker_buy_volume": 14316.0, "taker_buy_quote": 365.721047}, {"ts": 1773977160000, "open": 0.0255, "high": 0.02552, "low": 0.02546, "close": 0.02546, "volume": 22202.2, "quote_volume": 565.51176, "trades": 19, "taker_buy_volume": 1855.0, "taker_buy_quote": 47.241236}, {"ts": 1773977220000, "open": 0.02547, "high": 0.02552, "low": 0.02547, "close": 0.02548, "volume": 54314.8, "quote_volume": 1384.976408, "trades": 30, "taker_buy_volume": 36057.5, "taker_buy_quote": 919.55868}, {"ts": 1773977280000, "open": 0.02551, "high": 0.0256, "low": 0.0255, "close": 0.0256, "volume": 51463.6, "quote_volume": 1315.597875, "trades": 38, "taker_buy_volume": 45909.6, "taker_buy_quote": 1173.644017}, {"ts": 1773977340000, "open": 0.02556, "high": 0.02563, "low": 0.02555, "close": 0.0256, "volume": 16910.6, "quote_volume": 432.742258, "trades": 20, "taker_buy_volume": 8559.5, "taker_buy_quote": 219.059075}, {"ts": 1773977400000, "open": 0.02561, "high": 0.02568, "low": 0.02561, "close": 0.02566, "volume": 29998.4, "quote_volume": 769.94143, "trades": 24, "taker_buy_volume": 19398.2, "taker_buy_quote": 497.820363}, {"ts": 1773977460000, "open": 0.02568, "high": 0.02578, "low": 0.02568, "close": 0.02578, "volume": 26260.8, "quote_volume": 675.656763, "trades": 27, "taker_buy_volume": 25546.8, "taker_buy_quote": 657.304823}, {"ts": 1773977520000, "open": 0.02579, "high": 0.02581, "low": 0.02565, "close": 0.02565, "volume": 51354.7, "quote_volume": 1320.077676, "trades": 42, "taker_buy_volume": 9649.8, "taker_buy_quote": 248.286418}, {"ts": 1773977580000, "open": 0.02569, "high": 0.02574, "low": 0.02567, "close": 0.02567, "volume": 16701.9, "quote_volume": 429.408686, "trades": 21, "taker_buy_volume": 12566.4, "taker_buy_quote": 323.182686}, {"ts": 1773977640000, "open": 0.02566, "high": 0.02569, "low": 0.02558, "close": 0.02569, "volume": 51182.8, "quote_volume": 1311.087411, "trades": 44, "taker_buy_volume": 7720.8, "taker_buy_quote": 197.9708}, {"ts": 1773977700000, "open": 0.02568, "high": 0.02568, "low": 0.0256, "close": 0.02562, "volume": 35692.2, "quote_volume": 915.194299, "trades": 30, "taker_buy_volume": 24433.0, "taker_buy_quote": 626.322401}, {"ts": 1773977760000, "open": 0.02561, "high": 0.02564, "low": 0.02557, "close": 0.0256, "volume": 39542.1, "quote_volume": 1012.628898, "trades": 25, "taker_buy_volume": 30581.0, "taker_buy_quote": 783.155343}, {"ts": 1773977820000, "open": 0.02561, "high": 0.02566, "low": 0.02559, "close": 0.02566, "volume": 38027.0, "quote_volume": 974.152008, "trades": 33, "taker_buy_volume": 11520.1, "taker_buy_quote": 295.33724}, {"ts": 1773977880000, "open": 0.02565, "high": 0.02569, "low": 0.02562, "close": 0.02566, "volume": 7935.8, "quote_volume": 203.65448, "trades": 19, "taker_buy_volume": 6052.9, "taker_buy_quote": 155.359726}, {"ts": 1773977940000, "open": 0.02563, "high": 0.02563, "low": 0.02556, "close": 0.0256, "volume": 11615.1, "quote_volume": 297.16029, "trades": 16, "taker_buy_volume": 9895.7, "taker_buy_quote": 253.152283}, {"ts": 1773978000000, "open": 0.02561, "high": 0.02563, "low": 0.02554, "close": 0.02554, "volume": 14272.4, "quote_volume": 365.38756, "trades": 23, "taker_buy_volume": 10576.2, "taker_buy_quote": 270.804882}, {"ts": 1773978060000, "open": 0.02556, "high": 0.0256, "low": 0.02556, "close": 0.02556, "volume": 10375.6, "quote_volume": 265.369692, "trades": 13, "taker_buy_volume": 8166.8, "taker_buy_quote": 208.875043}, {"ts": 1773978120000, "open": 0.02555, "high": 0.02555, "low": 0.02551, "close": 0.02554, "volume": 98412.7, "quote_volume": 2511.121766, "trades": 23, "taker_buy_volume": 70079.8, "taker_buy_quote": 1787.79468}, {"ts": 1773978180000, "open": 0.02555, "high": 0.02558, "low": 0.02555, "close": 0.02558, "volume": 4774.5, "quote_volume": 122.04052, "trades": 5, "taker_buy_volume": 4774.5, "taker_buy_quote": 122.04052}, {"ts": 1773978240000, "open": 0.02559, "high": 0.02566, "low": 0.02559, "close": 0.02566, "volume": 7089.6, "quote_volume": 181.648458, "trades": 16, "taker_buy_volume": 7089.6, "taker_buy_quote": 181.648458}, {"ts": 1773978300000, "open": 0.02567, "high": 0.02575, "low": 0.02558, "close": 0.02558, "volume": 55638.7, "quote_volume": 1430.500626, "trades": 47, "taker_buy_volume": 21697.7, "taker_buy_quote": 557.883633}, {"ts": 1773978360000, "open": 0.02558, "high": 0.02559, "low": 0.02555, "close": 0.02559, "volume": 16851.0, "quote_volume": 430.829088, "trades": 15, "taker_buy_volume": 14075.0, "taker_buy_quote": 359.895804}, {"ts": 1773978420000, "open": 0.02557, "high": 0.02557, "low": 0.02549, "close": 0.02549, "volume": 75646.8, "quote_volume": 1929.673367, "trades": 36, "taker_buy_volume": 20159.7, "taker_buy_quote": 514.428979}, {"ts": 1773978480000, "open": 0.02548, "high": 0.02562, "low": 0.02548, "close": 0.02556, "volume": 24371.0, "quote_volume": 623.525338, "trades": 28, "taker_buy_volume": 15226.8, "taker_buy_quote": 389.324179}, {"ts": 1773978540000, "open": 0.02559, "high": 0.02565, "low": 0.02559, "close": 0.02562, "volume": 9818.2, "quote_volume": 251.786081, "trades": 17, "taker_buy_volume": 1705.9, "taker_buy_quote": 43.711219}, {"ts": 1773978600000, "open": 0.02565, "high": 0.02566, "low": 0.02563, "close": 0.02563, "volume": 10034.0, "quote_volume": 257.242598, "trades": 16, "taker_buy_volume": 6544.3, "taker_buy_quote": 167.779948}, {"ts": 1773978660000, "open": 0.02565, "high": 0.02567, "low": 0.02564, "close": 0.02564, "volume": 9084.5, "quote_volume": 232.987004, "trades": 10, "taker_buy_volume": 1072.0, "taker_buy_quote": 27.507518}, {"ts": 1773978720000, "open": 0.02566, "high": 0.02567, "low": 0.02559, "close": 0.02561, "volume": 101244.0, "quote_volume": 2593.913478, "trades": 30, "taker_buy_volume": 1583.1, "taker_buy_quote": 40.605689}, {"ts": 1773978780000, "open": 0.02564, "high": 0.02573, "low": 0.02564, "close": 0.02571, "volume": 35695.0, "quote_volume": 917.37172, "trades": 27, "taker_buy_volume": 29353.6, "taker_buy_quote": 754.213921}, {"ts": 1773978840000, "open": 0.02571, "high": 0.02574, "low": 0.02567, "close": 0.02574, "volume": 24170.3, "quote_volume": 621.125632, "trades": 21, "taker_buy_volume": 12419.3, "taker_buy_quote": 319.317516}, {"ts": 1773978900000, "open": 0.02574, "high": 0.02574, "low": 0.02567, "close": 0.02567, "volume": 32341.0, "quote_volume": 831.011249, "trades": 32, "taker_buy_volume": 21386.8, "taker_buy_quote": 549.552493}, {"ts": 1773978960000, "open": 0.02568, "high": 0.02573, "low": 0.02565, "close": 0.02566, "volume": 64295.4, "quote_volume": 1651.903415, "trades": 53, "taker_buy_volume": 34277.6, "taker_buy_quote": 880.641917}, {"ts": 1773979020000, "open": 0.02569, "high": 0.02575, "low": 0.02569, "close": 0.02572, "volume": 58798.7, "quote_volume": 1512.073349, "trades": 24, "taker_buy_volume": 58798.7, "taker_buy_quote": 1512.073349}, {"ts": 1773979080000, "open": 0.02571, "high": 0.02573, "low": 0.02569, "close": 0.02572, "volume": 10466.2, "quote_volume": 269.120463, "trades": 16, "taker_buy_volume": 5119.7, "taker_buy_quote": 131.650617}, {"ts": 1773979140000, "open": 0.0257, "high": 0.02571, "low": 0.02565, "close": 0.02567, "volume": 57986.2, "quote_volume": 1490.04581, "trades": 32, "taker_buy_volume": 13750.4, "taker_buy_quote": 353.271525}, {"ts": 1773979200000, "open": 0.02569, "high": 0.02569, "low": 0.02566, "close": 0.02566, "volume": 6363.2, "quote_volume": 163.398092, "trades": 10, "taker_buy_volume": 4791.6, "taker_buy_quote": 123.057264}, {"ts": 1773979260000, "open": 0.02565, "high": 0.02573, "low": 0.02565, "close": 0.02567, "volume": 31681.1, "quote_volume": 813.960358, "trades": 25, "taker_buy_volume": 26203.0, "taker_buy_quote": 673.270841}, {"ts": 1773979320000, "open": 0.02566, "high": 0.02566, "low": 0.02555, "close": 0.02556, "volume": 55094.9, "quote_volume": 1408.769637, "trades": 44, "taker_buy_volume": 20118.0, "taker_buy_quote": 514.384708}, {"ts": 1773979380000, "open": 0.02555, "high": 0.02582, "low": 0.02555, "close": 0.02582, "volume": 175058.6, "quote_volume": 4492.925677, "trades": 105, "taker_buy_volume": 124025.0, "taker_buy_quote": 3184.3994}, {"ts": 1773979440000, "open": 0.02583, "high": 0.02585, "low": 0.02583, "close": 0.02583, "volume": 12341.5, "quote_volume": 318.880642, "trades": 10, "taker_buy_volume": 5920.5, "taker_buy_quote": 152.983519}, {"ts": 1773979500000, "open": 0.02582, "high": 0.02582, "low": 0.02576, "close": 0.02577, "volume": 8944.8, "quote_volume": 230.669122, "trades": 16, "taker_buy_volume": 4981.1, "taker_buy_quote": 128.417054}, {"ts": 1773979560000, "open": 0.02579, "high": 0.02579, "low": 0.02555, "close": 0.02566, "volume": 911529.1, "quote_volume": 23362.157381, "trades": 231, "taker_buy_volume": 147756.2, "taker_buy_quote": 3784.188476}, {"ts": 1773979620000, "open": 0.02564, "high": 0.02564, "low": 0.02548, "close": 0.02551, "volume": 290285.6, "quote_volume": 7408.170631, "trades": 106, "taker_buy_volume": 169678.9, "taker_buy_quote": 4329.601091}, {"ts": 1773979680000, "open": 0.02547, "high": 0.02552, "low": 0.02542, "close": 0.02547, "volume": 93678.7, "quote_volume": 2385.924336, "trades": 76, "taker_buy_volume": 57287.9, "taker_buy_quote": 1459.333362}, {"ts": 1773979740000, "open": 0.02547, "high": 0.02554, "low": 0.02547, "close": 0.02549, "volume": 31315.1, "quote_volume": 798.565106, "trades": 42, "taker_buy_volume": 25013.0, "taker_buy_quote": 637.888715}, {"ts": 1773979800000, "open": 0.02548, "high": 0.0255, "low": 0.02547, "close": 0.02548, "volume": 16626.2, "quote_volume": 423.568113, "trades": 19, "taker_buy_volume": 6620.7, "taker_buy_quote": 168.68496}, {"ts": 1773979860000, "open": 0.02546, "high": 0.02559, "low": 0.02544, "close": 0.02559, "volume": 120224.5, "quote_volume": 3066.684735, "trades": 64, "taker_buy_volume": 75561.7, "taker_buy_quote": 1928.744014}, {"ts": 1773979920000, "open": 0.02556, "high": 0.02561, "low": 0.02556, "close": 0.02561, "volume": 13198.8, "quote_volume": 337.688499, "trades": 15, "taker_buy_volume": 10340.0, "taker_buy_quote": 264.591135}, {"ts": 1773979980000, "open": 0.0256, "high": 0.02561, "low": 0.02554, "close": 0.02554, "volume": 19883.5, "quote_volume": 508.362487, "trades": 16, "taker_buy_volume": 3034.8, "taker_buy_quote": 77.627228}, {"ts": 1773980040000, "open": 0.02553, "high": 0.02555, "low": 0.02551, "close": 0.02551, "volume": 13775.1, "quote_volume": 351.566598, "trades": 16, "taker_buy_volume": 5067.1, "taker_buy_quote": 129.358231}, {"ts": 1773980100000, "open": 0.0255, "high": 0.02552, "low": 0.02537, "close": 0.02539, "volume": 90562.0, "quote_volume": 2306.134495, "trades": 76, "taker_buy_volume": 42290.1, "taker_buy_quote": 1077.048151}, {"ts": 1773980160000, "open": 0.0254, "high": 0.02541, "low": 0.02524, "close": 0.02529, "volume": 263124.3, "quote_volume": 6658.578189, "trades": 110, "taker_buy_volume": 40716.6, "taker_buy_quote": 1030.902968}, {"ts": 1773980220000, "open": 0.02532, "high": 0.02536, "low": 0.02528, "close": 0.02529, "volume": 74375.4, "quote_volume": 1882.632425, "trades": 62, "taker_buy_volume": 36682.2, "taker_buy_quote": 928.901258}, {"ts": 1773980280000, "open": 0.02529, "high": 0.02529, "low": 0.02529, "close": 0.02529, "volume": 16162.5, "quote_volume": 408.749625, "trades": 12, "taker_buy_volume": 12346.3, "taker_buy_quote": 312.237927}, {"ts": 1773980340000, "open": 0.02528, "high": 0.02528, "low": 0.02522, "close": 0.02528, "volume": 25373.8, "quote_volume": 640.408971, "trades": 22, "taker_buy_volume": 2989.2, "taker_buy_quote": 75.506116}, {"ts": 1773980400000, "open": 0.02525, "high": 0.0253, "low": 0.02521, "close": 0.0253, "volume": 32101.1, "quote_volume": 810.631217, "trades": 20, "taker_buy_volume": 16896.1, "taker_buy_quote": 427.078228}, {"ts": 1773980460000, "open": 0.02528, "high": 0.02531, "low": 0.02527, "close": 0.02531, "volume": 21300.8, "quote_volume": 538.529094, "trades": 18, "taker_buy_volume": 16140.1, "taker_buy_quote": 408.087086}, {"ts": 1773980520000, "open": 0.02528, "high": 0.02528, "low": 0.02525, "close": 0.02526, "volume": 16439.4, "quote_volume": 415.311572, "trades": 12, "taker_buy_volume": 6808.4, "taker_buy_quote": 171.987679}, {"ts": 1773980580000, "open": 0.02525, "high": 0.02525, "low": 0.02519, "close": 0.0252, "volume": 165548.8, "quote_volume": 4172.116244, "trades": 63, "taker_buy_volume": 9095.0, "taker_buy_quote": 229.242321}, {"ts": 1773980640000, "open": 0.02521, "high": 0.02523, "low": 0.02519, "close": 0.02521, "volume": 89004.9, "quote_volume": 2243.240114, "trades": 53, "taker_buy_volume": 11430.8, "taker_buy_quote": 288.186015}, {"ts": 1773980700000, "open": 0.02522, "high": 0.02523, "low": 0.0252, "close": 0.0252, "volume": 10189.6, "quote_volume": 256.992794, "trades": 12, "taker_buy_volume": 6554.8, "taker_buy_quote": 165.359236}, {"ts": 1773980760000, "open": 0.0252, "high": 0.02521, "low": 0.02517, "close": 0.02521, "volume": 5763.0, "quote_volume": 145.128938, "trades": 8, "taker_buy_volume": 436.5, "taker_buy_quote": 11.001982}, {"ts": 1773980820000, "open": 0.02522, "high": 0.02522, "low": 0.02516, "close": 0.02522, "volume": 57650.2, "quote_volume": 1452.236068, "trades": 43, "taker_buy_volume": 27267.6, "taker_buy_quote": 687.070332}, {"ts": 1773980880000, "open": 0.02523, "high": 0.02526, "low": 0.02522, "close": 0.02522, "volume": 1307.8, "quote_volume": 33.006685, "trades": 6, "taker_buy_volume": 871.7, "taker_buy_quote": 22.006063}, {"ts": 1773980940000, "open": 0.02524, "high": 0.0253, "low": 0.02524, "close": 0.02526, "volume": 53148.1, "quote_volume": 1342.563308, "trades": 32, "taker_buy_volume": 32400.5, "taker_buy_quote": 818.684191}, {"ts": 1773981000000, "open": 0.02526, "high": 0.02526, "low": 0.02521, "close": 0.02526, "volume": 4084.3, "quote_volume": 103.075826, "trades": 11, "taker_buy_volume": 1827.7, "taker_buy_quote": 46.106823}, {"ts": 1773981060000, "open": 0.02527, "high": 0.02529, "low": 0.02516, "close": 0.02516, "volume": 186415.2, "quote_volume": 4705.389908, "trades": 47, "taker_buy_volume": 6944.2, "taker_buy_quote": 175.43866}, {"ts": 1773981120000, "open": 0.02515, "high": 0.02515, "low": 0.02498, "close": 0.02503, "volume": 410464.3, "quote_volume": 10280.38298, "trades": 167, "taker_buy_volume": 98051.5, "taker_buy_quote": 2456.109956}, {"ts": 1773981180000, "open": 0.02504, "high": 0.02508, "low": 0.02504, "close": 0.02504, "volume": 43248.5, "quote_volume": 1083.633104, "trades": 29, "taker_buy_volume": 19206.2, "taker_buy_quote": 481.240122}, {"ts": 1773981240000, "open": 0.02507, "high": 0.02538, "low": 0.02507, "close": 0.02538, "volume": 1038655.0, "quote_volume": 26122.503825, "trades": 117, "taker_buy_volume": 888494.4, "taker_buy_quote": 22322.636045}, {"ts": 1773981300000, "open": 0.02539, "high": 0.02546, "low": 0.02534, "close": 0.02534, "volume": 66465.7, "quote_volume": 1689.823671, "trades": 46, "taker_buy_volume": 42266.5, "taker_buy_quote": 1075.358257}, {"ts": 1773981360000, "open": 0.02533, "high": 0.02537, "low": 0.02529, "close": 0.02537, "volume": 5166.3, "quote_volume": 130.838534, "trades": 18, "taker_buy_volume": 3874.1, "taker_buy_quote": 98.128955}, {"ts": 1773981420000, "open": 0.02538, "high": 0.0254, "low": 0.02534, "close": 0.02534, "volume": 1851.8, "quote_volume": 46.973466, "trades": 9, "taker_buy_volume": 650.1, "taker_buy_quote": 16.506037}, {"ts": 1773981480000, "open": 0.02537, "high": 0.02545, "low": 0.02537, "close": 0.02542, "volume": 61978.6, "quote_volume": 1576.308213, "trades": 28, "taker_buy_volume": 61691.5, "taker_buy_quote": 1569.024486}, {"ts": 1773981540000, "open": 0.02546, "high": 0.0255, "low": 0.02546, "close": 0.0255, "volume": 8742.7, "quote_volume": 222.803211, "trades": 9, "taker_buy_volume": 8742.7, "taker_buy_quote": 222.803211}, {"ts": 1773981600000, "open": 0.02551, "high": 0.02557, "low": 0.0255, "close": 0.0255, "volume": 41279.9, "quote_volume": 1054.202782, "trades": 22, "taker_buy_volume": 39940.9, "taker_buy_quote": 1020.037973}, {"ts": 1773981660000, "open": 0.02549, "high": 0.02549, "low": 0.02545, "close": 0.02549, "volume": 32188.9, "quote_volume": 820.031615, "trades": 15, "taker_buy_volume": 1139.4, "taker_buy_quote": 29.034389}, {"ts": 1773981720000, "open": 0.02548, "high": 0.0256, "low": 0.02545, "close": 0.02559, "volume": 39468.2, "quote_volume": 1008.905075, "trades": 31, "taker_buy_volume": 37155.9, "taker_buy_quote": 949.832177}, {"ts": 1773981780000, "open": 0.02561, "high": 0.02563, "low": 0.02559, "close": 0.02563, "volume": 10455.2, "quote_volume": 267.877078, "trades": 11, "taker_buy_volume": 10240.2, "taker_buy_quote": 262.375228}, {"ts": 1773981840000, "open": 0.02558, "high": 0.02569, "low": 0.02554, "close": 0.02569, "volume": 64811.0, "quote_volume": 1659.658475, "trades": 48, "taker_buy_volume": 55353.4, "taker_buy_quote": 1417.767692}, {"ts": 1773981900000, "open": 0.02566, "high": 0.02567, "low": 0.02561, "close": 0.02564, "volume": 23918.9, "quote_volume": 613.275461, "trades": 18, "taker_buy_volume": 13886.1, "taker_buy_quote": 355.902889}, {"ts": 1773981960000, "open": 0.02564, "high": 0.02565, "low": 0.0256, "close": 0.02564, "volume": 19364.2, "quote_volume": 496.098986, "trades": 15, "taker_buy_volume": 668.3, "taker_buy_quote": 17.137357}, {"ts": 1773982020000, "open": 0.02563, "high": 0.02585, "low": 0.0256, "close": 0.02585, "volume": 65853.9, "quote_volume": 1696.027858, "trades": 50, "taker_buy_volume": 47499.0, "taker_buy_quote": 1224.321937}, {"ts": 1773982080000, "open": 0.02586, "high": 0.02606, "low": 0.02586, "close": 0.02606, "volume": 118033.4, "quote_volume": 3064.1468, "trades": 73, "taker_buy_volume": 62170.2, "taker_buy_quote": 1613.693538}, {"ts": 1773982140000, "open": 0.02604, "high": 0.02613, "low": 0.02599, "close": 0.02612, "volume": 167203.1, "quote_volume": 4353.596683, "trades": 66, "taker_buy_volume": 58985.3, "taker_buy_quote": 1538.093224}, {"ts": 1773982200000, "open": 0.02612, "high": 0.02613, "low": 0.02601, "close": 0.0261, "volume": 73605.9, "quote_volume": 1920.187453, "trades": 53, "taker_buy_volume": 46952.7, "taker_buy_quote": 1225.110245}, {"ts": 1773982260000, "open": 0.0261, "high": 0.02613, "low": 0.02596, "close": 0.02596, "volume": 75245.0, "quote_volume": 1959.58742, "trades": 60, "taker_buy_volume": 31330.0, "taker_buy_quote": 816.3266}, {"ts": 1773982320000, "open": 0.02595, "high": 0.02595, "low": 0.02583, "close": 0.02583, "volume": 30275.3, "quote_volume": 783.595048, "trades": 36, "taker_buy_volume": 3542.8, "taker_buy_quote": 91.75475}, {"ts": 1773982380000, "open": 0.02582, "high": 0.02586, "low": 0.02576, "close": 0.02579, "volume": 24849.7, "quote_volume": 641.706786, "trades": 43, "taker_buy_volume": 14661.9, "taker_buy_quote": 378.851656}, {"ts": 1773982440000, "open": 0.0258, "high": 0.02587, "low": 0.0258, "close": 0.02582, "volume": 34433.6, "quote_volume": 889.124869, "trades": 38, "taker_buy_volume": 32919.6, "taker_buy_quote": 850.041097}, {"ts": 1773982500000, "open": 0.0258, "high": 0.02583, "low": 0.0256, "close": 0.0256, "volume": 69530.2, "quote_volume": 1787.66013, "trades": 50, "taker_buy_volume": 20808.9, "taker_buy_quote": 537.076851}, {"ts": 1773982560000, "open": 0.02562, "high": 0.02565, "low": 0.02553, "close": 0.0256, "volume": 72355.8, "quote_volume": 1851.283149, "trades": 58, "taker_buy_volume": 14796.0, "taker_buy_quote": 379.197919}, {"ts": 1773982620000, "open": 0.02559, "high": 0.02559, "low": 0.02552, "close": 0.02558, "volume": 17445.9, "quote_volume": 445.645989, "trades": 25, "taker_buy_volume": 5802.6, "taker_buy_quote": 148.383402}, {"ts": 1773982680000, "open": 0.02554, "high": 0.02556, "low": 0.02549, "close": 0.0255, "volume": 18622.1, "quote_volume": 475.207993, "trades": 27, "taker_buy_volume": 5378.8, "taker_buy_quote": 137.372587}, {"ts": 1773982740000, "open": 0.02549, "high": 0.02551, "low": 0.02547, "close": 0.02551, "volume": 36325.2, "quote_volume": 925.752944, "trades": 31, "taker_buy_volume": 27735.5, "taker_buy_quote": 706.84481}, {"ts": 1773982800000, "open": 0.0255, "high": 0.02556, "low": 0.0255, "close": 0.02551, "volume": 19962.3, "quote_volume": 509.667562, "trades": 32, "taker_buy_volume": 15251.0, "taker_buy_quote": 389.453334}, {"ts": 1773982860000, "open": 0.0255, "high": 0.02551, "low": 0.02534, "close": 0.02534, "volume": 80101.3, "quote_volume": 2036.080045, "trades": 59, "taker_buy_volume": 5915.9, "taker_buy_quote": 150.770991}, {"ts": 1773982920000, "open": 0.02535, "high": 0.02535, "low": 0.02524, "close": 0.02526, "volume": 101661.6, "quote_volume": 2569.698657, "trades": 74, "taker_buy_volume": 18683.7, "taker_buy_quote": 472.82571}, {"ts": 1773982980000, "open": 0.02528, "high": 0.0253, "low": 0.0252, "close": 0.0253, "volume": 159099.6, "quote_volume": 4015.085146, "trades": 110, "taker_buy_volume": 29263.0, "taker_buy_quote": 739.003401}, {"ts": 1773983040000, "open": 0.02526, "high": 0.02529, "low": 0.02517, "close": 0.02518, "volume": 359420.2, "quote_volume": 9064.062525, "trades": 116, "taker_buy_volume": 94015.2, "taker_buy_quote": 2372.479093}, {"ts": 1773983100000, "open": 0.02517, "high": 0.02523, "low": 0.02513, "close": 0.02515, "volume": 125416.3, "quote_volume": 3155.520834, "trades": 57, "taker_buy_volume": 15462.2, "taker_buy_quote": 389.33965}, {"ts": 1773983160000, "open": 0.02514, "high": 0.02517, "low": 0.02512, "close": 0.02517, "volume": 29756.1, "quote_volume": 748.035339, "trades": 12, "taker_buy_volume": 4348.6, "taker_buy_quote": 109.369477}, {"ts": 1773983220000, "open": 0.02516, "high": 0.02525, "low": 0.02515, "close": 0.02525, "volume": 65328.4, "quote_volume": 1645.123507, "trades": 39, "taker_buy_volume": 9197.2, "taker_buy_quote": 231.942945}, {"ts": 1773983280000, "open": 0.02522, "high": 0.02524, "low": 0.02519, "close": 0.02523, "volume": 30667.3, "quote_volume": 773.570274, "trades": 13, "taker_buy_volume": 20629.6, "taker_buy_quote": 520.258678}, {"ts": 1773983340000, "open": 0.0252, "high": 0.02525, "low": 0.02519, "close": 0.02525, "volume": 21945.5, "quote_volume": 553.591576, "trades": 14, "taker_buy_volume": 12719.1, "taker_buy_quote": 320.921707}, {"ts": 1773983400000, "open": 0.02525, "high": 0.02529, "low": 0.02523, "close": 0.02529, "volume": 69130.5, "quote_volume": 1746.649387, "trades": 28, "taker_buy_volume": 30940.3, "taker_buy_quote": 781.909632}, {"ts": 1773983460000, "open": 0.02526, "high": 0.02537, "low": 0.02525, "close": 0.02533, "volume": 157716.2, "quote_volume": 3992.224171, "trades": 69, "taker_buy_volume": 124089.1, "taker_buy_quote": 3142.735827}, {"ts": 1773983520000, "open": 0.02532, "high": 0.02538, "low": 0.0253, "close": 0.02532, "volume": 26177.8, "quote_volume": 663.286099, "trades": 21, "taker_buy_volume": 12919.4, "taker_buy_quote": 327.507695}, {"ts": 1773983580000, "open": 0.02534, "high": 0.02534, "low": 0.0253, "close": 0.02532, "volume": 4999.7, "quote_volume": 126.652374, "trades": 10, "taker_buy_volume": 3925.8, "taker_buy_quote": 99.459312}, {"ts": 1773983640000, "open": 0.02529, "high": 0.0253, "low": 0.0252, "close": 0.02522, "volume": 114853.7, "quote_volume": 2899.908749, "trades": 66, "taker_buy_volume": 22745.3, "taker_buy_quote": 574.568785}, {"ts": 1773983700000, "open": 0.02521, "high": 0.02531, "low": 0.02515, "close": 0.02528, "volume": 140137.8, "quote_volume": 3533.865887, "trades": 83, "taker_buy_volume": 63037.9, "taker_buy_quote": 1591.565916}, {"ts": 1773983760000, "open": 0.02527, "high": 0.02533, "low": 0.02521, "close": 0.02526, "volume": 237668.3, "quote_volume": 6007.113064, "trades": 144, "taker_buy_volume": 134223.4, "taker_buy_quote": 3393.682443}, {"ts": 1773983820000, "open": 0.02524, "high": 0.0253, "low": 0.02523, "close": 0.02529, "volume": 34500.6, "quote_volume": 871.278209, "trades": 25, "taker_buy_volume": 17429.2, "taker_buy_quote": 440.368234}, {"ts": 1773983880000, "open": 0.02529, "high": 0.02537, "low": 0.02529, "close": 0.0253, "volume": 75590.3, "quote_volume": 1914.939217, "trades": 51, "taker_buy_volume": 54004.8, "taker_buy_quote": 1368.436393}, {"ts": 1773983940000, "open": 0.02529, "high": 0.02533, "low": 0.02527, "close": 0.02533, "volume": 78599.8, "quote_volume": 1988.433298, "trades": 24, "taker_buy_volume": 37883.2, "taker_buy_quote": 958.727464}, {"ts": 1773984000000, "open": 0.02531, "high": 0.02539, "low": 0.02525, "close": 0.02525, "volume": 267208.5, "quote_volume": 6754.973922, "trades": 70, "taker_buy_volume": 143156.5, "taker_buy_quote": 3620.232631}, {"ts": 1773984060000, "open": 0.02526, "high": 0.02535, "low": 0.02523, "close": 0.02528, "volume": 95312.6, "quote_volume": 2412.502741, "trades": 54, "taker_buy_volume": 81688.8, "taker_buy_quote": 2067.719907}, {"ts": 1773984120000, "open": 0.02527, "high": 0.02532, "low": 0.02522, "close": 0.02528, "volume": 227766.1, "quote_volume": 5755.348454, "trades": 91, "taker_buy_volume": 55591.2, "taker_buy_quote": 1405.80001}, {"ts": 1773984180000, "open": 0.02526, "high": 0.02533, "low": 0.02525, "close": 0.02528, "volume": 102034.6, "quote_volume": 2579.856006, "trades": 61, "taker_buy_volume": 71315.8, "taker_buy_quote": 1803.477661}, {"ts": 1773984240000, "open": 0.02527, "high": 0.02527, "low": 0.02524, "close": 0.02524, "volume": 12016.4, "quote_volume": 303.412615, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984300000, "open": 0.02523, "high": 0.02523, "low": 0.0251, "close": 0.02514, "volume": 117160.7, "quote_volume": 2946.680741, "trades": 56, "taker_buy_volume": 32335.6, "taker_buy_quote": 813.026647}, {"ts": 1773984360000, "open": 0.02511, "high": 0.02511, "low": 0.02509, "close": 0.02509, "volume": 82308.6, "quote_volume": 2066.096495, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984420000, "open": 0.0251, "high": 0.02514, "low": 0.02503, "close": 0.02511, "volume": 377848.9, "quote_volume": 9477.603179, "trades": 118, "taker_buy_volume": 100759.6, "taker_buy_quote": 2529.73525}, {"ts": 1773984480000, "open": 0.02511, "high": 0.02521, "low": 0.02511, "close": 0.02519, "volume": 122536.2, "quote_volume": 3085.890379, "trades": 46, "taker_buy_volume": 114614.6, "taker_buy_quote": 2886.567059}, {"ts": 1773984540000, "open": 0.0252, "high": 0.02522, "low": 0.02517, "close": 0.02517, "volume": 6632.3, "quote_volume": 167.083055, "trades": 7, "taker_buy_volume": 3707.0, "taker_buy_quote": 93.427}, {"ts": 1773984600000, "open": 0.02517, "high": 0.02518, "low": 0.02504, "close": 0.02505, "volume": 237011.3, "quote_volume": 5942.974165, "trades": 53, "taker_buy_volume": 6692.6, "taker_buy_quote": 167.907481}, {"ts": 1773984660000, "open": 0.02507, "high": 0.02514, "low": 0.02501, "close": 0.02501, "volume": 233002.7, "quote_volume": 5844.060929, "trades": 61, "taker_buy_volume": 132622.4, "taker_buy_quote": 3326.551263}, {"ts": 1773984720000, "open": 0.02504, "high": 0.02507, "low": 0.025, "close": 0.025, "volume": 21299.3, "quote_volume": 533.312429, "trades": 14, "taker_buy_volume": 6540.7, "taker_buy_quote": 163.898828}, {"ts": 1773984780000, "open": 0.02499, "high": 0.02511, "low": 0.02499, "close": 0.02506, "volume": 76505.4, "quote_volume": 1918.575006, "trades": 34, "taker_buy_volume": 73719.4, "taker_buy_quote": 1848.807708}, {"ts": 1773984840000, "open": 0.02504, "high": 0.02505, "low": 0.02499, "close": 0.02499, "volume": 68355.7, "quote_volume": 1710.69596, "trades": 26, "taker_buy_volume": 20617.3, "taker_buy_quote": 515.975612}, {"ts": 1773984900000, "open": 0.02498, "high": 0.02498, "low": 0.02493, "close": 0.02494, "volume": 20351.7, "quote_volume": 507.549613, "trades": 22, "taker_buy_volume": 5365.0, "taker_buy_quote": 133.770665}, {"ts": 1773984960000, "open": 0.02492, "high": 0.02493, "low": 0.02476, "close": 0.02481, "volume": 293125.1, "quote_volume": 7278.792482, "trades": 110, "taker_buy_volume": 107227.1, "taker_buy_quote": 2659.47136}, {"ts": 1773985020000, "open": 0.02479, "high": 0.02486, "low": 0.02476, "close": 0.02476, "volume": 39768.8, "quote_volume": 987.015067, "trades": 26, "taker_buy_volume": 15058.9, "taker_buy_quote": 374.022419}, {"ts": 1773985080000, "open": 0.02476, "high": 0.02483, "low": 0.02476, "close": 0.02478, "volume": 36965.2, "quote_volume": 916.067221, "trades": 19, "taker_buy_volume": 488.4, "taker_buy_quote": 12.120322}, {"ts": 1773985140000, "open": 0.0248, "high": 0.02486, "low": 0.02479, "close": 0.02485, "volume": 57677.2, "quote_volume": 1431.978814, "trades": 27, "taker_buy_volume": 41449.7, "taker_buy_quote": 1029.265267}, {"ts": 1773985200000, "open": 0.02483, "high": 0.02484, "low": 0.02478, "close": 0.02484, "volume": 29930.8, "quote_volume": 743.131779, "trades": 18, "taker_buy_volume": 28789.0, "taker_buy_quote": 714.815589}, {"ts": 1773985260000, "open": 0.02482, "high": 0.02482, "low": 0.0248, "close": 0.0248, "volume": 13380.2, "quote_volume": 332.017824, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985320000, "open": 0.02481, "high": 0.02487, "low": 0.02479, "close": 0.02483, "volume": 23004.5, "quote_volume": 571.053177, "trades": 14, "taker_buy_volume": 5265.4, "taker_buy_quote": 130.712212}, {"ts": 1773985380000, "open": 0.02484, "high": 0.02491, "low": 0.02484, "close": 0.02491, "volume": 43798.6, "quote_volume": 1089.719856, "trades": 19, "taker_buy_volume": 42590.4, "taker_buy_quote": 1059.708168}, {"ts": 1773985440000, "open": 0.02491, "high": 0.02495, "low": 0.0249, "close": 0.0249, "volume": 40999.8, "quote_volume": 1022.122294, "trades": 17, "taker_buy_volume": 27500.0, "taker_buy_quote": 685.830965}, {"ts": 1773985500000, "open": 0.0249, "high": 0.02496, "low": 0.02483, "close": 0.02486, "volume": 250357.0, "quote_volume": 6242.381901, "trades": 46, "taker_buy_volume": 85974.8, "taker_buy_quote": 2142.77047}, {"ts": 1773985560000, "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 1502.1, "quote_volume": 37.327185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985620000, "open": 0.02486, "high": 0.0249, "low": 0.02483, "close": 0.02484, "volume": 98826.6, "quote_volume": 2455.738526, "trades": 37, "taker_buy_volume": 17662.3, "taker_buy_quote": 439.360494}, {"ts": 1773985680000, "open": 0.02487, "high": 0.02492, "low": 0.02487, "close": 0.02492, "volume": 32154.4, "quote_volume": 800.30511, "trades": 14, "taker_buy_volume": 32154.4, "taker_buy_quote": 800.30511}, {"ts": 1773985740000, "open": 0.02493, "high": 0.025, "low": 0.02493, "close": 0.02493, "volume": 40640.5, "quote_volume": 1014.975789, "trades": 27, "taker_buy_volume": 28756.4, "taker_buy_quote": 718.521868}, {"ts": 1773985800000, "open": 0.02493, "high": 0.02496, "low": 0.02489, "close": 0.02489, "volume": 9907.1, "quote_volume": 246.963604, "trades": 11, "taker_buy_volume": 8293.9, "taker_buy_quote": 206.777949}, {"ts": 1773985860000, "open": 0.02489, "high": 0.02491, "low": 0.02486, "close": 0.02491, "volume": 27494.9, "quote_volume": 683.984841, "trades": 17, "taker_buy_volume": 662.7, "taker_buy_quote": 16.501228}, {"ts": 1773985920000, "open": 0.02488, "high": 0.02488, "low": 0.02487, "close": 0.02487, "volume": 8961.5, "quote_volume": 222.959908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985980000, "open": 0.02486, "high": 0.02486, "low": 0.02483, "close": 0.02483, "volume": 126677.2, "quote_volume": 3146.729818, "trades": 12, "taker_buy_volume": 6505.2, "taker_buy_quote": 161.589168}, {"ts": 1773986040000, "open": 0.02487, "high": 0.02494, "low": 0.02482, "close": 0.02485, "volume": 542270.1, "quote_volume": 13490.235843, "trades": 100, "taker_buy_volume": 125373.2, "taker_buy_quote": 3120.379841}, {"ts": 1773986100000, "open": 0.02484, "high": 0.02485, "low": 0.0248, "close": 0.0248, "volume": 98196.9, "quote_volume": 2437.855433, "trades": 41, "taker_buy_volume": 50572.9, "taker_buy_quote": 1255.793807}, {"ts": 1773986160000, "open": 0.02481, "high": 0.02481, "low": 0.02469, "close": 0.02469, "volume": 771929.4, "quote_volume": 19105.007325, "trades": 105, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986220000, "open": 0.0247, "high": 0.0247, "low": 0.02465, "close": 0.0247, "volume": 25228.7, "quote_volume": 622.62698, "trades": 18, "taker_buy_volume": 15080.0, "taker_buy_quote": 372.172872}, {"ts": 1773986280000, "open": 0.02466, "high": 0.02466, "low": 0.02463, "close": 0.02463, "volume": 5342.0, "quote_volume": 131.669447, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986340000, "open": 0.02463, "high": 0.02464, "low": 0.02459, "close": 0.02459, "volume": 33889.3, "quote_volume": 834.604325, "trades": 18, "taker_buy_volume": 26339.3, "taker_buy_quote": 648.739192}, {"ts": 1773986400000, "open": 0.02464, "high": 0.02467, "low": 0.02457, "close": 0.02464, "volume": 95319.5, "quote_volume": 2348.474242, "trades": 44, "taker_buy_volume": 77361.6, "taker_buy_quote": 1906.818359}, {"ts": 1773986460000, "open": 0.02461, "high": 0.02461, "low": 0.02457, "close": 0.02459, "volume": 26262.1, "quote_volume": 645.857767, "trades": 17, "taker_buy_volume": 4292.0, "taker_buy_quote": 105.501833}, {"ts": 1773986520000, "open": 0.02457, "high": 0.02457, "low": 0.02448, "close": 0.02455, "volume": 283592.9, "quote_volume": 6951.339218, "trades": 65, "taker_buy_volume": 163506.4, "taker_buy_quote": 4007.302376}, {"ts": 1773986580000, "open": 0.02456, "high": 0.02459, "low": 0.02455, "close": 0.02457, "volume": 54213.5, "quote_volume": 1332.501061, "trades": 19, "taker_buy_volume": 49330.4, "taker_buy_quote": 1212.536286}, {"ts": 1773986640000, "open": 0.02456, "high": 0.02456, "low": 0.0245, "close": 0.02454, "volume": 15373.9, "quote_volume": 377.063379, "trades": 16, "taker_buy_volume": 8151.5, "taker_buy_quote": 199.997036}, {"ts": 1773986700000, "open": 0.02455, "high": 0.02456, "low": 0.02453, "close": 0.02454, "volume": 8542.1, "quote_volume": 209.700182, "trades": 11, "taker_buy_volume": 5560.8, "taker_buy_quote": 136.513753}, {"ts": 1773986760000, "open": 0.02453, "high": 0.02458, "low": 0.02451, "close": 0.02458, "volume": 49004.5, "quote_volume": 1202.834519, "trades": 28, "taker_buy_volume": 37115.6, "taker_buy_quote": 911.245097}, {"ts": 1773986820000, "open": 0.02459, "high": 0.02462, "low": 0.02458, "close": 0.0246, "volume": 14215.1, "quote_volume": 349.789392, "trades": 12, "taker_buy_volume": 8814.3, "taker_buy_quote": 216.94354}, {"ts": 1773986880000, "open": 0.02461, "high": 0.02469, "low": 0.02461, "close": 0.02469, "volume": 25836.3, "quote_volume": 637.375795, "trades": 16, "taker_buy_volume": 25836.3, "taker_buy_quote": 637.375795}, {"ts": 1773986940000, "open": 0.02469, "high": 0.02476, "low": 0.02469, "close": 0.02471, "volume": 40125.8, "quote_volume": 992.152189, "trades": 19, "taker_buy_volume": 5384.7, "taker_buy_quote": 132.997171}, {"ts": 1773987000000, "open": 0.0247, "high": 0.0247, "low": 0.02461, "close": 0.02461, "volume": 35950.2, "quote_volume": 885.538606, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987060000, "open": 0.02461, "high": 0.02467, "low": 0.02453, "close": 0.02453, "volume": 154370.1, "quote_volume": 3796.490657, "trades": 62, "taker_buy_volume": 30030.0, "taker_buy_quote": 738.637474}, {"ts": 1773987120000, "open": 0.02456, "high": 0.02457, "low": 0.02447, "close": 0.02456, "volume": 463167.7, "quote_volume": 11367.891108, "trades": 119, "taker_buy_volume": 327483.1, "taker_buy_quote": 8042.128501}, {"ts": 1773987180000, "open": 0.02455, "high": 0.02458, "low": 0.02451, "close": 0.02455, "volume": 30142.6, "quote_volume": 739.952382, "trades": 35, "taker_buy_volume": 27100.3, "taker_buy_quote": 665.311731}, {"ts": 1773987240000, "open": 0.02456, "high": 0.02462, "low": 0.02455, "close": 0.02462, "volume": 32090.2, "quote_volume": 788.296518, "trades": 26, "taker_buy_volume": 30688.9, "taker_buy_quote": 753.894603}, {"ts": 1773987300000, "open": 0.02457, "high": 0.02461, "low": 0.02457, "close": 0.02461, "volume": 35537.2, "quote_volume": 874.2447, "trades": 11, "taker_buy_volume": 21446.8, "taker_buy_quote": 527.627577}, {"ts": 1773987360000, "open": 0.02459, "high": 0.02459, "low": 0.02458, "close": 0.02458, "volume": 1070.1, "quote_volume": 26.311521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987420000, "open": 0.02457, "high": 0.02462, "low": 0.02456, "close": 0.02462, "volume": 16562.2, "quote_volume": 407.108697, "trades": 14, "taker_buy_volume": 12987.6, "taker_buy_quote": 319.314282}, {"ts": 1773987480000, "open": 0.02462, "high": 0.02463, "low": 0.02459, "close": 0.02463, "volume": 26303.0, "quote_volume": 647.341481, "trades": 14, "taker_buy_volume": 15067.4, "taker_buy_quote": 370.878077}, {"ts": 1773987540000, "open": 0.02462, "high": 0.02469, "low": 0.02462, "close": 0.02469, "volume": 24007.2, "quote_volume": 592.063649, "trades": 27, "taker_buy_volume": 22382.8, "taker_buy_quote": 552.070921}, {"ts": 1773987600000, "open": 0.02466, "high": 0.02466, "low": 0.02461, "close": 0.02462, "volume": 3439.1, "quote_volume": 84.695013, "trades": 8, "taker_buy_volume": 1670.6, "taker_buy_quote": 41.130172}, {"ts": 1773987660000, "open": 0.02463, "high": 0.0247, "low": 0.02463, "close": 0.0247, "volume": 50572.0, "quote_volume": 1247.528714, "trades": 29, "taker_buy_volume": 50572.0, "taker_buy_quote": 1247.528714}, {"ts": 1773987720000, "open": 0.02468, "high": 0.02472, "low": 0.02467, "close": 0.0247, "volume": 24977.1, "quote_volume": 616.76818, "trades": 12, "taker_buy_volume": 16821.5, "taker_buy_quote": 415.48559}, {"ts": 1773987780000, "open": 0.02469, "high": 0.02469, "low": 0.02461, "close": 0.02465, "volume": 88027.6, "quote_volume": 2169.029353, "trades": 31, "taker_buy_volume": 4133.0, "taker_buy_quote": 101.87845}, {"ts": 1773987840000, "open": 0.02463, "high": 0.02473, "low": 0.02462, "close": 0.02473, "volume": 7318.4, "quote_volume": 180.661988, "trades": 25, "taker_buy_volume": 3144.2, "taker_buy_quote": 77.67642}, {"ts": 1773987900000, "open": 0.02472, "high": 0.02476, "low": 0.02467, "close": 0.02467, "volume": 148621.2, "quote_volume": 3675.815233, "trades": 35, "taker_buy_volume": 119329.8, "taker_buy_quote": 2952.156362}, {"ts": 1773987960000, "open": 0.02468, "high": 0.02473, "low": 0.02465, "close": 0.02473, "volume": 159945.6, "quote_volume": 3949.779706, "trades": 47, "taker_buy_volume": 130573.1, "taker_buy_quote": 3224.870626}, {"ts": 1773988020000, "open": 0.02473, "high": 0.02475, "low": 0.0247, "close": 0.02472, "volume": 129208.1, "quote_volume": 3194.762468, "trades": 33, "taker_buy_volume": 104965.1, "taker_buy_quote": 2595.408573}, {"ts": 1773988080000, "open": 0.0247, "high": 0.0248, "low": 0.02469, "close": 0.02473, "volume": 155582.1, "quote_volume": 3851.178004, "trades": 39, "taker_buy_volume": 131289.6, "taker_buy_quote": 3250.135791}, {"ts": 1773988140000, "open": 0.02473, "high": 0.02473, "low": 0.02468, "close": 0.02469, "volume": 62673.0, "quote_volume": 1548.343369, "trades": 26, "taker_buy_volume": 21246.0, "taker_buy_quote": 524.579115}, {"ts": 1773988200000, "open": 0.02469, "high": 0.02469, "low": 0.0246, "close": 0.02462, "volume": 91955.8, "quote_volume": 2266.001792, "trades": 35, "taker_buy_volume": 45606.0, "taker_buy_quote": 1123.957306}, {"ts": 1773988260000, "open": 0.02461, "high": 0.02465, "low": 0.02453, "close": 0.02458, "volume": 265062.5, "quote_volume": 6517.072809, "trades": 78, "taker_buy_volume": 158426.0, "taker_buy_quote": 3895.461867}, {"ts": 1773988320000, "open": 0.02457, "high": 0.02464, "low": 0.02451, "close": 0.02451, "volume": 153548.8, "quote_volume": 3774.343266, "trades": 81, "taker_buy_volume": 91204.6, "taker_buy_quote": 2242.700608}, {"ts": 1773988380000, "open": 0.02451, "high": 0.02451, "low": 0.02443, "close": 0.02445, "volume": 197938.5, "quote_volume": 4844.471815, "trades": 67, "taker_buy_volume": 143039.7, "taker_buy_quote": 3501.226353}, {"ts": 1773988440000, "open": 0.02443, "high": 0.02446, "low": 0.02441, "close": 0.02441, "volume": 74621.8, "quote_volume": 1824.02181, "trades": 36, "taker_buy_volume": 47361.9, "taker_buy_quote": 1157.977035}, {"ts": 1773988500000, "open": 0.02444, "high": 0.02447, "low": 0.0244, "close": 0.02446, "volume": 178135.5, "quote_volume": 4352.609827, "trades": 46, "taker_buy_volume": 70868.9, "taker_buy_quote": 1731.911344}, {"ts": 1773988560000, "open": 0.02448, "high": 0.0245, "low": 0.02448, "close": 0.0245, "volume": 24194.0, "quote_volume": 592.471894, "trades": 15, "taker_buy_volume": 20154.6, "taker_buy_quote": 493.587382}, {"ts": 1773988620000, "open": 0.02451, "high": 0.02459, "low": 0.02451, "close": 0.02453, "volume": 43522.7, "quote_volume": 1068.358838, "trades": 27, "taker_buy_volume": 24774.5, "taker_buy_quote": 608.07818}, {"ts": 1773988680000, "open": 0.02457, "high": 0.02457, "low": 0.02443, "close": 0.02446, "volume": 66143.3, "quote_volume": 1620.317028, "trades": 44, "taker_buy_volume": 39750.7, "taker_buy_quote": 973.235603}, {"ts": 1773988740000, "open": 0.02447, "high": 0.0245, "low": 0.0244, "close": 0.02445, "volume": 135217.6, "quote_volume": 3305.248343, "trades": 83, "taker_buy_volume": 17887.4, "taker_buy_quote": 437.419662}, {"ts": 1773988800000, "open": 0.02446, "high": 0.02446, "low": 0.02438, "close": 0.02441, "volume": 50925.1, "quote_volume": 1243.000211, "trades": 33, "taker_buy_volume": 3630.6, "taker_buy_quote": 88.720094}, {"ts": 1773988860000, "open": 0.02442, "high": 0.02444, "low": 0.0244, "close": 0.02444, "volume": 66645.2, "quote_volume": 1627.840479, "trades": 51, "taker_buy_volume": 22281.3, "taker_buy_quote": 544.204232}, {"ts": 1773988920000, "open": 0.02445, "high": 0.02445, "low": 0.02442, "close": 0.02442, "volume": 17264.3, "quote_volume": 421.757456, "trades": 10, "taker_buy_volume": 225.0, "taker_buy_quote": 5.50125}, {"ts": 1773988980000, "open": 0.02444, "high": 0.02448, "low": 0.02444, "close": 0.02448, "volume": 92536.3, "quote_volume": 2263.198191, "trades": 37, "taker_buy_volume": 47574.2, "taker_buy_quote": 1163.602447}, {"ts": 1773989040000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989100000, "open": 0.02446, "high": 0.02448, "low": 0.02439, "close": 0.02439, "volume": 92267.1, "quote_volume": 2255.1986, "trades": 29, "taker_buy_volume": 6509.0, "taker_buy_quote": 159.07032}, {"ts": 1773989160000, "open": 0.0244, "high": 0.02444, "low": 0.02439, "close": 0.02444, "volume": 78245.7, "quote_volume": 1909.465468, "trades": 27, "taker_buy_volume": 47812.1, "taker_buy_quote": 1166.830666}, {"ts": 1773989220000, "open": 0.02445, "high": 0.02447, "low": 0.02438, "close": 0.02438, "volume": 13721.2, "quote_volume": 334.881899, "trades": 16, "taker_buy_volume": 1083.4, "taker_buy_quote": 26.499962}, {"ts": 1773989280000, "open": 0.02441, "high": 0.02447, "low": 0.02441, "close": 0.02444, "volume": 17793.8, "quote_volume": 435.051352, "trades": 17, "taker_buy_volume": 12106.6, "taker_buy_quote": 296.127434}, {"ts": 1773989340000, "open": 0.02444, "high": 0.02445, "low": 0.02442, "close": 0.02445, "volume": 22387.3, "quote_volume": 547.061052, "trades": 16, "taker_buy_volume": 14344.0, "taker_buy_quote": 350.593406}, {"ts": 1773989400000, "open": 0.02446, "high": 0.02447, "low": 0.02445, "close": 0.02445, "volume": 21913.9, "quote_volume": 535.941085, "trades": 8, "taker_buy_volume": 9224.8, "taker_buy_quote": 225.640856}, {"ts": 1773989460000, "open": 0.02444, "high": 0.02444, "low": 0.02438, "close": 0.02438, "volume": 22923.6, "quote_volume": 560.220904, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989520000, "open": 0.02438, "high": 0.02438, "low": 0.02432, "close": 0.02432, "volume": 61457.7, "quote_volume": 1495.925977, "trades": 33, "taker_buy_volume": 10872.4, "taker_buy_quote": 264.551768}, {"ts": 1773989580000, "open": 0.02431, "high": 0.02434, "low": 0.02428, "close": 0.02433, "volume": 106469.1, "quote_volume": 2587.608826, "trades": 45, "taker_buy_volume": 28524.9, "taker_buy_quote": 693.564235}, {"ts": 1773989640000, "open": 0.02434, "high": 0.02434, "low": 0.0243, "close": 0.02431, "volume": 10215.0, "quote_volume": 248.331163, "trades": 9, "taker_buy_volume": 4726.0, "taker_buy_quote": 114.89584}, {"ts": 1773989700000, "open": 0.02433, "high": 0.02436, "low": 0.02432, "close": 0.02434, "volume": 43350.5, "quote_volume": 1054.860851, "trades": 16, "taker_buy_volume": 7915.7, "taker_buy_quote": 192.742892}, {"ts": 1773989760000, "open": 0.02436, "high": 0.02438, "low": 0.02434, "close": 0.02438, "volume": 6675.9, "quote_volume": 162.581519, "trades": 7, "taker_buy_volume": 6417.2, "taker_buy_quote": 156.284761}, {"ts": 1773989820000, "open": 0.02436, "high": 0.02436, "low": 0.02431, "close": 0.02435, "volume": 48574.6, "quote_volume": 1181.906834, "trades": 17, "taker_buy_volume": 44862.5, "taker_buy_quote": 1091.560823}, {"ts": 1773989880000, "open": 0.02435, "high": 0.02439, "low": 0.02432, "close": 0.02434, "volume": 87531.4, "quote_volume": 2131.871376, "trades": 47, "taker_buy_volume": 43505.1, "taker_buy_quote": 1060.247601}, {"ts": 1773989940000, "open": 0.02433, "high": 0.02436, "low": 0.02428, "close": 0.02434, "volume": 113242.6, "quote_volume": 2755.324514, "trades": 44, "taker_buy_volume": 44234.1, "taker_buy_quote": 1077.373746}, {"ts": 1773990000000, "open": 0.02434, "high": 0.02436, "low": 0.0243, "close": 0.02436, "volume": 27654.3, "quote_volume": 673.114895, "trades": 22, "taker_buy_volume": 16183.5, "taker_buy_quote": 394.028471}, {"ts": 1773990060000, "open": 0.02436, "high": 0.02442, "low": 0.02436, "close": 0.02442, "volume": 31535.3, "quote_volume": 769.303305, "trades": 19, "taker_buy_volume": 30035.3, "taker_buy_quote": 732.733305}, {"ts": 1773990120000, "open": 0.02439, "high": 0.02439, "low": 0.02433, "close": 0.02434, "volume": 233810.8, "quote_volume": 5690.506479, "trades": 61, "taker_buy_volume": 48031.8, "taker_buy_quote": 1169.133532}, {"ts": 1773990180000, "open": 0.02434, "high": 0.02437, "low": 0.02433, "close": 0.02437, "volume": 72057.0, "quote_volume": 1753.699889, "trades": 19, "taker_buy_volume": 15712.8, "taker_buy_quote": 382.783678}, {"ts": 1773990240000, "open": 0.02437, "high": 0.02437, "low": 0.02433, "close": 0.02436, "volume": 36734.6, "quote_volume": 894.428923, "trades": 18, "taker_buy_volume": 20054.8, "taker_buy_quote": 488.440773}, {"ts": 1773990300000, "open": 0.02435, "high": 0.02449, "low": 0.02435, "close": 0.02446, "volume": 293397.9, "quote_volume": 7166.219422, "trades": 139, "taker_buy_volume": 276222.4, "taker_buy_quote": 6746.866754}, {"ts": 1773990360000, "open": 0.02444, "high": 0.02445, "low": 0.02441, "close": 0.02441, "volume": 10585.7, "quote_volume": 258.615077, "trades": 8, "taker_buy_volume": 684.7, "taker_buy_quote": 16.738157}, {"ts": 1773990420000, "open": 0.02444, "high": 0.02453, "low": 0.02444, "close": 0.02449, "volume": 43611.9, "quote_volume": 1069.035303, "trades": 26, "taker_buy_volume": 39563.1, "taker_buy_quote": 969.846443}, {"ts": 1773990480000, "open": 0.02447, "high": 0.02453, "low": 0.02447, "close": 0.02453, "volume": 20048.7, "quote_volume": 491.311487, "trades": 8, "taker_buy_volume": 19313.1, "taker_buy_quote": 473.311355}, {"ts": 1773990540000, "open": 0.02452, "high": 0.02452, "low": 0.02445, "close": 0.0245, "volume": 136852.0, "quote_volume": 3352.138455, "trades": 33, "taker_buy_volume": 44222.3, "taker_buy_quote": 1083.32134}, {"ts": 1773990600000, "open": 0.02447, "high": 0.02449, "low": 0.02444, "close": 0.02444, "volume": 14918.0, "quote_volume": 364.950322, "trades": 8, "taker_buy_volume": 518.2, "taker_buy_quote": 12.690718}, {"ts": 1773990660000, "open": 0.02449, "high": 0.02462, "low": 0.02449, "close": 0.02461, "volume": 350478.5, "quote_volume": 8602.172767, "trades": 41, "taker_buy_volume": 339588.6, "taker_buy_quote": 8334.172328}, {"ts": 1773990720000, "open": 0.02459, "high": 0.02466, "low": 0.02458, "close": 0.02466, "volume": 181806.7, "quote_volume": 4480.155297, "trades": 42, "taker_buy_volume": 157894.1, "taker_buy_quote": 3891.375711}, {"ts": 1773990780000, "open": 0.02467, "high": 0.02484, "low": 0.02467, "close": 0.02468, "volume": 223029.2, "quote_volume": 5521.521293, "trades": 87, "taker_buy_volume": 173478.3, "taker_buy_quote": 4293.72973}, {"ts": 1773990840000, "open": 0.02467, "high": 0.0247, "low": 0.02462, "close": 0.02465, "volume": 44160.2, "quote_volume": 1088.257453, "trades": 33, "taker_buy_volume": 12665.8, "taker_buy_quote": 312.257831}, {"ts": 1773990900000, "open": 0.02461, "high": 0.02461, "low": 0.02453, "close": 0.02453, "volume": 23011.6, "quote_volume": 565.431132, "trades": 21, "taker_buy_volume": 923.7, "taker_buy_quote": 22.686072}, {"ts": 1773990960000, "open": 0.02452, "high": 0.02456, "low": 0.02449, "close": 0.02454, "volume": 442295.4, "quote_volume": 10841.024224, "trades": 42, "taker_buy_volume": 394193.9, "taker_buy_quote": 9661.766761}, {"ts": 1773991020000, "open": 0.02454, "high": 0.02454, "low": 0.02449, "close": 0.02451, "volume": 18185.7, "quote_volume": 445.931664, "trades": 12, "taker_buy_volume": 457.5, "taker_buy_quote": 11.215578}, {"ts": 1773991080000, "open": 0.02452, "high": 0.02454, "low": 0.02448, "close": 0.02448, "volume": 17437.3, "quote_volume": 427.571559, "trades": 9, "taker_buy_volume": 666.6, "taker_buy_quote": 16.351759}, {"ts": 1773991140000, "open": 0.02449, "high": 0.02457, "low": 0.02449, "close": 0.02457, "volume": 28566.1, "quote_volume": 700.277924, "trades": 26, "taker_buy_volume": 23509.5, "taker_buy_quote": 576.096062}, {"ts": 1773991200000, "open": 0.02455, "high": 0.02457, "low": 0.02451, "close": 0.02452, "volume": 45879.1, "quote_volume": 1126.273466, "trades": 25, "taker_buy_volume": 35283.1, "taker_buy_quote": 866.35808}, {"ts": 1773991260000, "open": 0.02451, "high": 0.02457, "low": 0.0245, "close": 0.02457, "volume": 22024.7, "quote_volume": 540.196645, "trades": 16, "taker_buy_volume": 8549.5, "taker_buy_quote": 209.957767}, {"ts": 1773991320000, "open": 0.02453, "high": 0.02453, "low": 0.02451, "close": 0.02451, "volume": 13775.4, "quote_volume": 337.773072, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991380000, "open": 0.02453, "high": 0.02455, "low": 0.0245, "close": 0.02455, "volume": 39453.0, "quote_volume": 967.737282, "trades": 22, "taker_buy_volume": 37636.1, "taker_buy_quote": 923.220988}, {"ts": 1773991440000, "open": 0.02451, "high": 0.02451, "low": 0.0245, "close": 0.0245, "volume": 10253.5, "quote_volume": 251.307382, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991500000, "open": 0.02449, "high": 0.02449, "low": 0.02447, "close": 0.02447, "volume": 1964.0, "quote_volume": 48.073373, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991560000, "open": 0.02447, "high": 0.02452, "low": 0.02447, "close": 0.02452, "volume": 1441.7, "quote_volume": 35.308825, "trades": 5, "taker_buy_volume": 448.8, "taker_buy_quote": 11.002332}, {"ts": 1773991620000, "open": 0.02451, "high": 0.02457, "low": 0.0245, "close": 0.02455, "volume": 66025.6, "quote_volume": 1619.802225, "trades": 29, "taker_buy_volume": 42513.6, "taker_buy_quote": 1043.501458}, {"ts": 1773991680000, "open": 0.02456, "high": 0.0246, "low": 0.02455, "close": 0.02459, "volume": 94412.5, "quote_volume": 2320.069558, "trades": 49, "taker_buy_volume": 86727.5, "taker_buy_quote": 2131.361158}, {"ts": 1773991740000, "open": 0.02458, "high": 0.02461, "low": 0.02458, "close": 0.02461, "volume": 1476.8, "quote_volume": 36.313158, "trades": 5, "taker_buy_volume": 1036.8, "taker_buy_quote": 25.497958}, {"ts": 1773991800000, "open": 0.02458, "high": 0.02469, "low": 0.02455, "close": 0.02459, "volume": 65787.6, "quote_volume": 1620.267202, "trades": 42, "taker_buy_volume": 35286.4, "taker_buy_quote": 869.509667}, {"ts": 1773991860000, "open": 0.02458, "high": 0.0246, "low": 0.02456, "close": 0.02459, "volume": 27672.5, "quote_volume": 680.179609, "trades": 20, "taker_buy_volume": 13952.5, "taker_buy_quote": 343.05737}, {"ts": 1773991920000, "open": 0.02458, "high": 0.02459, "low": 0.02455, "close": 0.02458, "volume": 14299.5, "quote_volume": 351.361149, "trades": 13, "taker_buy_volume": 3295.6, "taker_buy_quote": 81.018447}, {"ts": 1773991980000, "open": 0.0246, "high": 0.02481, "low": 0.0246, "close": 0.0248, "volume": 113187.8, "quote_volume": 2802.027587, "trades": 76, "taker_buy_volume": 76215.7, "taker_buy_quote": 1886.312155}, {"ts": 1773992040000, "open": 0.02482, "high": 0.02488, "low": 0.02482, "close": 0.02487, "volume": 26865.3, "quote_volume": 668.061931, "trades": 29, "taker_buy_volume": 5569.3, "taker_buy_quote": 138.509237}, {"ts": 1773992100000, "open": 0.02486, "high": 0.02491, "low": 0.02486, "close": 0.02487, "volume": 28525.1, "quote_volume": 709.923946, "trades": 15, "taker_buy_volume": 9576.8, "taker_buy_quote": 238.431536}, {"ts": 1773992160000, "open": 0.02487, "high": 0.02487, "low": 0.0247, "close": 0.02474, "volume": 74709.7, "quote_volume": 1852.272455, "trades": 64, "taker_buy_volume": 1031.3, "taker_buy_quote": 25.509108}, {"ts": 1773992220000, "open": 0.02474, "high": 0.02474, "low": 0.02466, "close": 0.02466, "volume": 103113.7, "quote_volume": 2546.718692, "trades": 73, "taker_buy_volume": 35396.8, "taker_buy_quote": 874.621492}, {"ts": 1773992280000, "open": 0.02465, "high": 0.02471, "low": 0.02463, "close": 0.02468, "volume": 32232.4, "quote_volume": 795.021605, "trades": 41, "taker_buy_volume": 5027.1, "taker_buy_quote": 124.079907}, {"ts": 1773992340000, "open": 0.02468, "high": 0.0247, "low": 0.02459, "close": 0.0247, "volume": 117089.6, "quote_volume": 2885.434811, "trades": 61, "taker_buy_volume": 86295.0, "taker_buy_quote": 2126.759835}, {"ts": 1773992400000, "open": 0.02469, "high": 0.02488, "low": 0.02469, "close": 0.02486, "volume": 62222.3, "quote_volume": 1544.528648, "trades": 40, "taker_buy_volume": 54462.0, "taker_buy_quote": 1351.840399}, {"ts": 1773992460000, "open": 0.02489, "high": 0.02497, "low": 0.02488, "close": 0.02489, "volume": 267526.0, "quote_volume": 6668.378323, "trades": 130, "taker_buy_volume": 176253.7, "taker_buy_quote": 4394.593742}, {"ts": 1773992520000, "open": 0.02489, "high": 0.02496, "low": 0.02486, "close": 0.02487, "volume": 66252.8, "quote_volume": 1649.048727, "trades": 42, "taker_buy_volume": 6763.3, "taker_buy_quote": 168.335126}, {"ts": 1773992580000, "open": 0.02491, "high": 0.02491, "low": 0.02483, "close": 0.02488, "volume": 38068.1, "quote_volume": 946.682252, "trades": 17, "taker_buy_volume": 3555.3, "taker_buy_quote": 88.440629}, {"ts": 1773992640000, "open": 0.02487, "high": 0.02489, "low": 0.02487, "close": 0.02489, "volume": 5603.4, "quote_volume": 139.376698, "trades": 6, "taker_buy_volume": 1793.0, "taker_buy_quote": 44.61205}, {"ts": 1773992700000, "open": 0.02487, "high": 0.02501, "low": 0.02487, "close": 0.02494, "volume": 79127.7, "quote_volume": 1974.832952, "trades": 52, "taker_buy_volume": 29869.0, "taker_buy_quote": 745.880103}, {"ts": 1773992760000, "open": 0.02495, "high": 0.025, "low": 0.02495, "close": 0.02495, "volume": 30031.1, "quote_volume": 749.621545, "trades": 23, "taker_buy_volume": 5779.0, "taker_buy_quote": 144.21907}, {"ts": 1773992820000, "open": 0.02495, "high": 0.02495, "low": 0.02485, "close": 0.02493, "volume": 55318.5, "quote_volume": 1377.808996, "trades": 40, "taker_buy_volume": 18447.0, "taker_buy_quote": 459.200231}, {"ts": 1773992880000, "open": 0.02491, "high": 0.02498, "low": 0.0249, "close": 0.02497, "volume": 44228.7, "quote_volume": 1103.382806, "trades": 16, "taker_buy_volume": 31942.7, "taker_buy_quote": 797.384776}, {"ts": 1773992940000, "open": 0.02494, "high": 0.02496, "low": 0.02479, "close": 0.02479, "volume": 67414.2, "quote_volume": 1677.705783, "trades": 57, "taker_buy_volume": 20024.0, "taker_buy_quote": 499.431279}, {"ts": 1773993000000, "open": 0.02479, "high": 0.02484, "low": 0.02477, "close": 0.02479, "volume": 82606.8, "quote_volume": 2049.437928, "trades": 48, "taker_buy_volume": 36837.3, "taker_buy_quote": 914.340377}, {"ts": 1773993060000, "open": 0.02478, "high": 0.02482, "low": 0.02474, "close": 0.02482, "volume": 30688.1, "quote_volume": 760.538633, "trades": 31, "taker_buy_volume": 28662.3, "taker_buy_quote": 710.377368}, {"ts": 1773993120000, "open": 0.02479, "high": 0.02479, "low": 0.02471, "close": 0.02471, "volume": 19049.6, "quote_volume": 471.801955, "trades": 21, "taker_buy_volume": 7327.6, "taker_buy_quote": 181.431376}, {"ts": 1773993180000, "open": 0.02471, "high": 0.02471, "low": 0.0247, "close": 0.02471, "volume": 4497.7, "quote_volume": 111.137293, "trades": 5, "taker_buy_volume": 2903.7, "taker_buy_quote": 71.750427}, {"ts": 1773993240000, "open": 0.02471, "high": 0.02471, "low": 0.02469, "close": 0.02469, "volume": 10805.7, "quote_volume": 266.954974, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993300000, "open": 0.02471, "high": 0.02474, "low": 0.02471, "close": 0.02474, "volume": 15269.0, "quote_volume": 377.436215, "trades": 7, "taker_buy_volume": 15269.0, "taker_buy_quote": 377.436215}, {"ts": 1773993360000, "open": 0.02472, "high": 0.02477, "low": 0.02468, "close": 0.02468, "volume": 102267.9, "quote_volume": 2529.525963, "trades": 45, "taker_buy_volume": 71068.7, "taker_buy_quote": 1758.626808}, {"ts": 1773993420000, "open": 0.02467, "high": 0.02473, "low": 0.02465, "close": 0.02473, "volume": 53916.5, "quote_volume": 1331.186102, "trades": 23, "taker_buy_volume": 35601.3, "taker_buy_quote": 879.127375}, {"ts": 1773993480000, "open": 0.02469, "high": 0.02469, "low": 0.02457, "close": 0.02466, "volume": 218136.6, "quote_volume": 5370.370321, "trades": 77, "taker_buy_volume": 40657.6, "taker_buy_quote": 1002.152533}, {"ts": 1773993540000, "open": 0.02465, "high": 0.02473, "low": 0.02462, "close": 0.02467, "volume": 239586.7, "quote_volume": 5912.193231, "trades": 167, "taker_buy_volume": 225010.2, "taker_buy_quote": 5552.603536}, {"ts": 1773993600000, "open": 0.02466, "high": 0.02477, "low": 0.02461, "close": 0.02475, "volume": 48436.7, "quote_volume": 1195.816959, "trades": 61, "taker_buy_volume": 36845.0, "taker_buy_quote": 909.67269}, {"ts": 1773993660000, "open": 0.02474, "high": 0.02478, "low": 0.02471, "close": 0.02476, "volume": 22466.8, "quote_volume": 556.128083, "trades": 25, "taker_buy_volume": 21354.3, "taker_buy_quote": 528.622636}, {"ts": 1773993720000, "open": 0.02473, "high": 0.02483, "low": 0.02472, "close": 0.02478, "volume": 72119.8, "quote_volume": 1788.055783, "trades": 38, "taker_buy_volume": 60680.1, "taker_buy_quote": 1504.391257}, {"ts": 1773993780000, "open": 0.02481, "high": 0.02488, "low": 0.02481, "close": 0.02485, "volume": 27058.2, "quote_volume": 672.736042, "trades": 21, "taker_buy_volume": 26615.5, "taker_buy_quote": 661.732734}, {"ts": 1773993840000, "open": 0.02484, "high": 0.02485, "low": 0.02472, "close": 0.02477, "volume": 134617.9, "quote_volume": 3333.081314, "trades": 55, "taker_buy_volume": 104347.3, "taker_buy_quote": 2583.265083}, {"ts": 1773993900000, "open": 0.02477, "high": 0.02479, "low": 0.02471, "close": 0.02479, "volume": 40960.6, "quote_volume": 1013.931022, "trades": 27, "taker_buy_volume": 10091.0, "taker_buy_quote": 249.935913}, {"ts": 1773993960000, "open": 0.02477, "high": 0.02477, "low": 0.02461, "close": 0.02468, "volume": 255613.7, "quote_volume": 6312.627238, "trades": 97, "taker_buy_volume": 75285.1, "taker_buy_quote": 1860.714664}, {"ts": 1773994020000, "open": 0.02467, "high": 0.0247, "low": 0.02463, "close": 0.02468, "volume": 127677.7, "quote_volume": 3148.84747, "trades": 45, "taker_buy_volume": 46545.1, "taker_buy_quote": 1148.54241}, {"ts": 1773994080000, "open": 0.02468, "high": 0.02469, "low": 0.02464, "close": 0.02468, "volume": 56328.9, "quote_volume": 1389.484168, "trades": 20, "taker_buy_volume": 16682.0, "taker_buy_quote": 411.623988}, {"ts": 1773994140000, "open": 0.0247, "high": 0.02471, "low": 0.02458, "close": 0.02461, "volume": 197689.6, "quote_volume": 4869.852171, "trades": 78, "taker_buy_volume": 67183.2, "taker_buy_quote": 1655.286419}, {"ts": 1773994200000, "open": 0.02464, "high": 0.02468, "low": 0.02463, "close": 0.02465, "volume": 65624.4, "quote_volume": 1617.69913, "trades": 30, "taker_buy_volume": 8393.5, "taker_buy_quote": 207.006775}, {"ts": 1773994260000, "open": 0.02467, "high": 0.02474, "low": 0.02466, "close": 0.02474, "volume": 32977.3, "quote_volume": 814.897968, "trades": 17, "taker_buy_volume": 31298.7, "taker_buy_quote": 773.503692}, {"ts": 1773994320000, "open": 0.02473, "high": 0.02478, "low": 0.02471, "close": 0.02478, "volume": 40872.6, "quote_volume": 1010.988108, "trades": 15, "taker_buy_volume": 8707.6, "taker_buy_quote": 215.621173}, {"ts": 1773994380000, "open": 0.02478, "high": 0.0248, "low": 0.02466, "close": 0.0247, "volume": 204014.6, "quote_volume": 5043.545908, "trades": 81, "taker_buy_volume": 21288.6, "taker_buy_quote": 527.378156}, {"ts": 1773994440000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 469.8, "quote_volume": 11.599362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994500000, "open": 0.02468, "high": 0.02471, "low": 0.02468, "close": 0.0247, "volume": 27184.7, "quote_volume": 671.231002, "trades": 9, "taker_buy_volume": 5921.3, "taker_buy_quote": 146.148816}, {"ts": 1773994560000, "open": 0.02468, "high": 0.02471, "low": 0.02468, "close": 0.02468, "volume": 23752.2, "quote_volume": 586.464361, "trades": 13, "taker_buy_volume": 2210.6, "taker_buy_quote": 54.584166}, {"ts": 1773994620000, "open": 0.02471, "high": 0.02479, "low": 0.02471, "close": 0.02477, "volume": 33666.9, "quote_volume": 833.733051, "trades": 27, "taker_buy_volume": 18246.3, "taker_buy_quote": 451.634669}, {"ts": 1773994680000, "open": 0.02478, "high": 0.02478, "low": 0.02476, "close": 0.02476, "volume": 6965.8, "quote_volume": 172.518248, "trades": 4, "taker_buy_volume": 222.0, "taker_buy_quote": 5.50116}, {"ts": 1773994740000, "open": 0.02476, "high": 0.0248, "low": 0.02475, "close": 0.0248, "volume": 20790.2, "quote_volume": 514.696162, "trades": 10, "taker_buy_volume": 6359.8, "taker_buy_quote": 157.481118}, {"ts": 1773994800000, "open": 0.02481, "high": 0.02487, "low": 0.02477, "close": 0.0248, "volume": 132379.8, "quote_volume": 3286.708515, "trades": 34, "taker_buy_volume": 78596.8, "taker_buy_quote": 1952.004317}, {"ts": 1773994860000, "open": 0.02479, "high": 0.02481, "low": 0.02474, "close": 0.02476, "volume": 38041.5, "quote_volume": 942.61311, "trades": 25, "taker_buy_volume": 4253.9, "taker_buy_quote": 105.498937}, {"ts": 1773994920000, "open": 0.02479, "high": 0.02481, "low": 0.02477, "close": 0.02478, "volume": 38986.2, "quote_volume": 966.413823, "trades": 15, "taker_buy_volume": 9887.2, "taker_buy_quote": 245.202558}, {"ts": 1773994980000, "open": 0.02478, "high": 0.02481, "low": 0.02474, "close": 0.02478, "volume": 26144.8, "quote_volume": 647.777381, "trades": 21, "taker_buy_volume": 5877.5, "taker_buy_quote": 145.752205}, {"ts": 1773995040000, "open": 0.02477, "high": 0.02483, "low": 0.02477, "close": 0.02482, "volume": 23701.4, "quote_volume": 587.702071, "trades": 15, "taker_buy_volume": 19566.4, "taker_buy_quote": 485.082476}, {"ts": 1773995100000, "open": 0.02482, "high": 0.02485, "low": 0.02474, "close": 0.02474, "volume": 77680.2, "quote_volume": 1926.786852, "trades": 28, "taker_buy_volume": 1894.9, "taker_buy_quote": 47.02797}, {"ts": 1773995160000, "open": 0.02476, "high": 0.02477, "low": 0.02476, "close": 0.02477, "volume": 4261.6, "quote_volume": 105.519437, "trades": 4, "taker_buy_volume": 4261.6, "taker_buy_quote": 105.519437}, {"ts": 1773995220000, "open": 0.02477, "high": 0.0248, "low": 0.02476, "close": 0.02476, "volume": 69704.8, "quote_volume": 1726.686255, "trades": 32, "taker_buy_volume": 9789.8, "taker_buy_quote": 242.647358}, {"ts": 1773995280000, "open": 0.02477, "high": 0.02483, "low": 0.02477, "close": 0.0248, "volume": 54551.2, "quote_volume": 1352.944117, "trades": 22, "taker_buy_volume": 31229.9, "taker_buy_quote": 774.485877}, {"ts": 1773995340000, "open": 0.02479, "high": 0.02479, "low": 0.02474, "close": 0.02474, "volume": 9464.9, "quote_volume": 234.330742, "trades": 11, "taker_buy_volume": 2916.0, "taker_buy_quote": 72.19044}, {"ts": 1773995400000, "open": 0.02476, "high": 0.02476, "low": 0.02462, "close": 0.02468, "volume": 171759.1, "quote_volume": 4236.885837, "trades": 70, "taker_buy_volume": 55536.3, "taker_buy_quote": 1369.714266}, {"ts": 1773995460000, "open": 0.02469, "high": 0.02471, "low": 0.02462, "close": 0.02463, "volume": 54468.7, "quote_volume": 1342.510755, "trades": 27, "taker_buy_volume": 8022.1, "taker_buy_quote": 197.741864}, {"ts": 1773995520000, "open": 0.02461, "high": 0.02461, "low": 0.02452, "close": 0.02456, "volume": 103600.7, "quote_volume": 2547.548357, "trades": 36, "taker_buy_volume": 6348.9, "taker_buy_quote": 155.971922}, {"ts": 1773995580000, "open": 0.02453, "high": 0.02453, "low": 0.02448, "close": 0.02448, "volume": 55574.0, "quote_volume": 1361.625551, "trades": 28, "taker_buy_volume": 452.8, "taker_buy_quote": 11.10464}, {"ts": 1773995640000, "open": 0.02448, "high": 0.02454, "low": 0.02444, "close": 0.02449, "volume": 110321.8, "quote_volume": 2702.869986, "trades": 50, "taker_buy_volume": 61461.4, "taker_buy_quote": 1506.521786}, {"ts": 1773995700000, "open": 0.02449, "high": 0.02451, "low": 0.02446, "close": 0.02448, "volume": 36076.2, "quote_volume": 883.172418, "trades": 13, "taker_buy_volume": 1138.4, "taker_buy_quote": 27.902184}, {"ts": 1773995760000, "open": 0.0245, "high": 0.02451, "low": 0.02448, "close": 0.02451, "volume": 3621.1, "quote_volume": 88.700291, "trades": 7, "taker_buy_volume": 1933.6, "taker_buy_quote": 47.390291}, {"ts": 1773995820000, "open": 0.02452, "high": 0.02455, "low": 0.02452, "close": 0.02453, "volume": 12069.4, "quote_volume": 296.04976, "trades": 15, "taker_buy_volume": 4589.8, "taker_buy_quote": 112.649968}, {"ts": 1773995880000, "open": 0.02455, "high": 0.02457, "low": 0.02453, "close": 0.02454, "volume": 16262.3, "quote_volume": 399.234108, "trades": 26, "taker_buy_volume": 9713.1, "taker_buy_quote": 238.475166}, {"ts": 1773995940000, "open": 0.02452, "high": 0.02452, "low": 0.02448, "close": 0.02452, "volume": 24050.1, "quote_volume": 589.35406, "trades": 20, "taker_buy_volume": 11887.3, "taker_buy_quote": 291.269967}, {"ts": 1773996000000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 224.4, "quote_volume": 5.502288, "trades": 1, "taker_buy_volume": 224.4, "taker_buy_quote": 5.502288}, {"ts": 1773996060000, "open": 0.02452, "high": 0.02459, "low": 0.02452, "close": 0.02454, "volume": 78811.8, "quote_volume": 1934.904169, "trades": 46, "taker_buy_volume": 67673.4, "taker_buy_quote": 1661.424628}, {"ts": 1773996120000, "open": 0.02454, "high": 0.02454, "low": 0.02451, "close": 0.02451, "volume": 1079.7, "quote_volume": 26.482375, "trades": 4, "taker_buy_volume": 406.6, "taker_buy_quote": 9.977964}, {"ts": 1773996180000, "open": 0.0245, "high": 0.02453, "low": 0.02444, "close": 0.02444, "volume": 63132.0, "quote_volume": 1545.025622, "trades": 29, "taker_buy_volume": 899.1, "taker_buy_quote": 22.039167}, {"ts": 1773996240000, "open": 0.02446, "high": 0.02446, "low": 0.02435, "close": 0.02439, "volume": 84507.3, "quote_volume": 2061.553326, "trades": 47, "taker_buy_volume": 13600.1, "taker_buy_quote": 331.55265}, {"ts": 1773996300000, "open": 0.02437, "high": 0.02446, "low": 0.02435, "close": 0.02446, "volume": 23151.4, "quote_volume": 564.527513, "trades": 39, "taker_buy_volume": 20058.0, "taker_buy_quote": 489.155213}, {"ts": 1773996360000, "open": 0.02444, "high": 0.02449, "low": 0.02444, "close": 0.02447, "volume": 2137.5, "quote_volume": 52.302457, "trades": 11, "taker_buy_volume": 1007.5, "taker_buy_quote": 24.651357}, {"ts": 1773996420000, "open": 0.02446, "high": 0.02446, "low": 0.02439, "close": 0.02439, "volume": 8770.0, "quote_volume": 214.381408, "trades": 13, "taker_buy_volume": 984.0, "taker_buy_quote": 24.0588}, {"ts": 1773996480000, "open": 0.02443, "high": 0.02444, "low": 0.02443, "close": 0.02444, "volume": 450.3, "quote_volume": 11.00308, "trades": 2, "taker_buy_volume": 450.3, "taker_buy_quote": 11.00308}, {"ts": 1773996540000, "open": 0.02445, "high": 0.02448, "low": 0.02445, "close": 0.02446, "volume": 32228.6, "quote_volume": 788.342228, "trades": 20, "taker_buy_volume": 17007.3, "taker_buy_quote": 416.087101}, {"ts": 1773996600000, "open": 0.02448, "high": 0.02449, "low": 0.02448, "close": 0.02449, "volume": 449.3, "quote_volume": 11.00111, "trades": 2, "taker_buy_volume": 449.3, "taker_buy_quote": 11.00111}, {"ts": 1773996660000, "open": 0.02447, "high": 0.02447, "low": 0.02443, "close": 0.02443, "volume": 13755.3, "quote_volume": 336.468778, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996720000, "open": 0.02443, "high": 0.02445, "low": 0.02442, "close": 0.02445, "volume": 13418.0, "quote_volume": 327.912709, "trades": 12, "taker_buy_volume": 1869.1, "taker_buy_quote": 45.699495}, {"ts": 1773996780000, "open": 0.02444, "high": 0.02444, "low": 0.02441, "close": 0.02443, "volume": 16689.6, "quote_volume": 407.790591, "trades": 14, "taker_buy_volume": 1870.6, "taker_buy_quote": 45.698758}, {"ts": 1773996840000, "open": 0.02445, "high": 0.02445, "low": 0.02442, "close": 0.02442, "volume": 24332.0, "quote_volume": 594.564394, "trades": 18, "taker_buy_volume": 3175.0, "taker_buy_quote": 77.62875}, {"ts": 1773996900000, "open": 0.02442, "high": 0.02445, "low": 0.02442, "close": 0.02444, "volume": 15780.1, "quote_volume": 385.737491, "trades": 12, "taker_buy_volume": 14542.7, "taker_buy_quote": 355.512715}, {"ts": 1773996960000, "open": 0.02444, "high": 0.02444, "low": 0.0244, "close": 0.0244, "volume": 45113.6, "quote_volume": 1102.146724, "trades": 38, "taker_buy_volume": 12551.9, "taker_buy_quote": 306.721346}, {"ts": 1773997020000, "open": 0.0244, "high": 0.02443, "low": 0.02435, "close": 0.02437, "volume": 160629.5, "quote_volume": 3918.137719, "trades": 67, "taker_buy_volume": 112312.6, "taker_buy_quote": 2740.261664}, {"ts": 1773997080000, "open": 0.02437, "high": 0.02439, "low": 0.02436, "close": 0.02436, "volume": 47939.6, "quote_volume": 1168.337529, "trades": 26, "taker_buy_volume": 23065.2, "taker_buy_quote": 562.105692}, {"ts": 1773997140000, "open": 0.02437, "high": 0.02439, "low": 0.02433, "close": 0.02438, "volume": 53181.8, "quote_volume": 1295.457734, "trades": 41, "taker_buy_volume": 27628.3, "taker_buy_quote": 673.028798}, {"ts": 1773997200000, "open": 0.02437, "high": 0.02445, "low": 0.02437, "close": 0.0244, "volume": 23380.2, "quote_volume": 570.839837, "trades": 18, "taker_buy_volume": 6613.9, "taker_buy_quote": 161.510938}, {"ts": 1773997260000, "open": 0.0244, "high": 0.02448, "low": 0.0244, "close": 0.02448, "volume": 71307.2, "quote_volume": 1742.52345, "trades": 30, "taker_buy_volume": 55180.4, "taker_buy_quote": 1348.841176}, {"ts": 1773997320000, "open": 0.02444, "high": 0.02444, "low": 0.02441, "close": 0.02442, "volume": 31364.8, "quote_volume": 766.10006, "trades": 13, "taker_buy_volume": 8372.8, "taker_buy_quote": 204.466418}, {"ts": 1773997380000, "open": 0.02444, "high": 0.02448, "low": 0.02444, "close": 0.02448, "volume": 27177.8, "quote_volume": 664.64183, "trades": 12, "taker_buy_volume": 13803.5, "taker_buy_quote": 337.461802}, {"ts": 1773997440000, "open": 0.02449, "high": 0.02455, "low": 0.02449, "close": 0.02453, "volume": 32105.6, "quote_volume": 787.121451, "trades": 22, "taker_buy_volume": 26509.0, "taker_buy_quote": 649.787107}, {"ts": 1773997500000, "open": 0.02453, "high": 0.02453, "low": 0.02446, "close": 0.02446, "volume": 30078.9, "quote_volume": 736.985516, "trades": 32, "taker_buy_volume": 2445.0, "taker_buy_quote": 59.94177}, {"ts": 1773997560000, "open": 0.02449, "high": 0.02457, "low": 0.02449, "close": 0.02457, "volume": 16742.3, "quote_volume": 410.965716, "trades": 13, "taker_buy_volume": 16742.3, "taker_buy_quote": 410.965716}, {"ts": 1773997620000, "open": 0.02455, "high": 0.02458, "low": 0.02454, "close": 0.02455, "volume": 36387.9, "quote_volume": 893.403773, "trades": 32, "taker_buy_volume": 23233.9, "taker_buy_quote": 570.525313}, {"ts": 1773997680000, "open": 0.02457, "high": 0.02457, "low": 0.02453, "close": 0.02453, "volume": 15570.1, "quote_volume": 382.399998, "trades": 12, "taker_buy_volume": 1238.9, "taker_buy_quote": 30.439773}, {"ts": 1773997740000, "open": 0.02452, "high": 0.02456, "low": 0.0245, "close": 0.02454, "volume": 39314.3, "quote_volume": 964.996763, "trades": 27, "taker_buy_volume": 37823.3, "taker_buy_quote": 928.434635}, {"ts": 1773997800000, "open": 0.02454, "high": 0.02456, "low": 0.02453, "close": 0.02456, "volume": 12777.1, "quote_volume": 313.68532, "trades": 15, "taker_buy_volume": 6635.1, "taker_buy_quote": 162.950846}, {"ts": 1773997860000, "open": 0.02454, "high": 0.02454, "low": 0.02453, "close": 0.02453, "volume": 1010.9, "quote_volume": 24.805249, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997920000, "open": 0.02453, "high": 0.02453, "low": 0.02451, "close": 0.02451, "volume": 741.6, "quote_volume": 18.184716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997980000, "open": 0.0245, "high": 0.02452, "low": 0.0245, "close": 0.02452, "volume": 4756.7, "quote_volume": 116.543638, "trades": 3, "taker_buy_volume": 224.4, "taker_buy_quote": 5.502288}, {"ts": 1773998040000, "open": 0.02453, "high": 0.02454, "low": 0.02453, "close": 0.02454, "volume": 2445.2, "quote_volume": 59.98808, "trades": 4, "taker_buy_volume": 2445.2, "taker_buy_quote": 59.98808}, {"ts": 1773998100000, "open": 0.02452, "high": 0.02453, "low": 0.02451, "close": 0.02451, "volume": 1462.4, "quote_volume": 35.851412, "trades": 4, "taker_buy_volume": 287.2, "taker_buy_quote": 7.045016}, {"ts": 1773998160000, "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 4724.5, "quote_volume": 115.75025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998220000, "open": 0.02452, "high": 0.02453, "low": 0.0245, "close": 0.0245, "volume": 33580.9, "quote_volume": 823.401421, "trades": 7, "taker_buy_volume": 33356.4, "taker_buy_quote": 817.901171}, {"ts": 1773998280000, "open": 0.02449, "high": 0.02449, "low": 0.02447, "close": 0.02447, "volume": 10463.2, "quote_volume": 256.119483, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998340000, "open": 0.02446, "high": 0.02446, "low": 0.02444, "close": 0.02444, "volume": 9261.1, "quote_volume": 226.519754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998400000, "open": 0.02443, "high": 0.02452, "low": 0.02443, "close": 0.02449, "volume": 44823.6, "quote_volume": 1096.877113, "trades": 53, "taker_buy_volume": 20672.9, "taker_buy_quote": 506.289413}, {"ts": 1773998460000, "open": 0.02447, "high": 0.0245, "low": 0.02447, "close": 0.02448, "volume": 7123.7, "quote_volume": 174.446692, "trades": 10, "taker_buy_volume": 5211.4, "taker_buy_quote": 127.635836}, {"ts": 1773998520000, "open": 0.0245, "high": 0.02462, "low": 0.02448, "close": 0.02462, "volume": 33600.9, "quote_volume": 825.282339, "trades": 47, "taker_buy_volume": 28797.8, "taker_buy_quote": 707.561044}, {"ts": 1773998580000, "open": 0.02463, "high": 0.02469, "low": 0.02463, "close": 0.02463, "volume": 82445.0, "quote_volume": 2032.930482, "trades": 48, "taker_buy_volume": 70027.3, "taker_buy_quote": 1726.990611}, {"ts": 1773998640000, "open": 0.02465, "high": 0.02465, "low": 0.02459, "close": 0.02459, "volume": 6638.3, "quote_volume": 163.391422, "trades": 12, "taker_buy_volume": 628.2, "taker_buy_quote": 15.48513}, {"ts": 1773998700000, "open": 0.02461, "high": 0.02466, "low": 0.02461, "close": 0.02466, "volume": 40768.9, "quote_volume": 1004.493825, "trades": 35, "taker_buy_volume": 22832.6, "taker_buy_quote": 562.481424}, {"ts": 1773998760000, "open": 0.02467, "high": 0.02468, "low": 0.02463, "close": 0.02466, "volume": 39451.1, "quote_volume": 972.740743, "trades": 39, "taker_buy_volume": 10667.4, "taker_buy_quote": 263.131026}, {"ts": 1773998820000, "open": 0.02464, "high": 0.02469, "low": 0.02462, "close": 0.02469, "volume": 97345.1, "quote_volume": 2400.272529, "trades": 31, "taker_buy_volume": 94649.8, "taker_buy_quote": 2333.880403}, {"ts": 1773998880000, "open": 0.02469, "high": 0.02472, "low": 0.02469, "close": 0.02472, "volume": 11957.9, "quote_volume": 295.402197, "trades": 11, "taker_buy_volume": 10981.9, "taker_buy_quote": 271.304757}, {"ts": 1773998940000, "open": 0.02471, "high": 0.02474, "low": 0.0247, "close": 0.02472, "volume": 57548.3, "quote_volume": 1422.293288, "trades": 32, "taker_buy_volume": 56271.3, "taker_buy_quote": 1390.751388}, {"ts": 1773999000000, "open": 0.02471, "high": 0.02485, "low": 0.02468, "close": 0.0248, "volume": 679558.4, "quote_volume": 16838.400707, "trades": 342, "taker_buy_volume": 441210.0, "taker_buy_quote": 10931.166342}, {"ts": 1773999060000, "open": 0.02482, "high": 0.02488, "low": 0.02473, "close": 0.0248, "volume": 122178.2, "quote_volume": 3030.349191, "trades": 82, "taker_buy_volume": 61210.9, "taker_buy_quote": 1519.466787}, {"ts": 1773999120000, "open": 0.02483, "high": 0.02483, "low": 0.02472, "close": 0.02472, "volume": 105170.4, "quote_volume": 2603.540665, "trades": 54, "taker_buy_volume": 8164.8, "taker_buy_quote": 202.16529}, {"ts": 1773999180000, "open": 0.02471, "high": 0.02473, "low": 0.02467, "close": 0.02471, "volume": 44856.3, "quote_volume": 1107.665116, "trades": 39, "taker_buy_volume": 17582.4, "taker_buy_quote": 434.270377}, {"ts": 1773999240000, "open": 0.02473, "high": 0.02475, "low": 0.02471, "close": 0.02473, "volume": 21309.0, "quote_volume": 527.138668, "trades": 20, "taker_buy_volume": 18649.4, "taker_buy_quote": 461.363151}, {"ts": 1773999300000, "open": 0.02473, "high": 0.02473, "low": 0.02462, "close": 0.02462, "volume": 39538.6, "quote_volume": 976.258121, "trades": 27, "taker_buy_volume": 5712.0, "taker_buy_quote": 141.1314}, {"ts": 1773999360000, "open": 0.02462, "high": 0.02462, "low": 0.02462, "close": 0.02462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999420000, "open": 0.02465, "high": 0.0247, "low": 0.02465, "close": 0.02468, "volume": 1927.2, "quote_volume": 47.55659, "trades": 7, "taker_buy_volume": 1337.7, "taker_buy_quote": 33.00773}, {"ts": 1773999480000, "open": 0.0247, "high": 0.02473, "low": 0.0247, "close": 0.02471, "volume": 29153.8, "quote_volume": 720.596646, "trades": 16, "taker_buy_volume": 13939.7, "taker_buy_quote": 344.544435}, {"ts": 1773999540000, "open": 0.02471, "high": 0.02472, "low": 0.02467, "close": 0.02472, "volume": 24996.9, "quote_volume": 617.513864, "trades": 20, "taker_buy_volume": 9631.4, "taker_buy_quote": 237.946892}, {"ts": 1773999600000, "open": 0.02473, "high": 0.02488, "low": 0.02473, "close": 0.02477, "volume": 150027.5, "quote_volume": 3725.926685, "trades": 65, "taker_buy_volume": 43025.5, "taker_buy_quote": 1067.932365}, {"ts": 1773999660000, "open": 0.02476, "high": 0.0248, "low": 0.02473, "close": 0.02476, "volume": 73853.4, "quote_volume": 1828.416301, "trades": 24, "taker_buy_volume": 13711.9, "taker_buy_quote": 339.611178}, {"ts": 1773999720000, "open": 0.02478, "high": 0.02485, "low": 0.02478, "close": 0.02484, "volume": 51979.3, "quote_volume": 1291.196852, "trades": 36, "taker_buy_volume": 40423.2, "taker_buy_quote": 1004.249779}, {"ts": 1773999780000, "open": 0.02484, "high": 0.02484, "low": 0.02477, "close": 0.02477, "volume": 51233.4, "quote_volume": 1270.6154, "trades": 22, "taker_buy_volume": 1688.2, "taker_buy_quote": 41.86736}, {"ts": 1773999840000, "open": 0.02476, "high": 0.02477, "low": 0.02474, "close": 0.02477, "volume": 5614.8, "quote_volume": 138.97074, "trades": 5, "taker_buy_volume": 222.1, "taker_buy_quote": 5.501417}, {"ts": 1773999900000, "open": 0.02477, "high": 0.02477, "low": 0.02469, "close": 0.02477, "volume": 54561.2, "quote_volume": 1349.211541, "trades": 27, "taker_buy_volume": 15010.7, "taker_buy_quote": 371.360095}, {"ts": 1773999960000, "open": 0.02478, "high": 0.0248, "low": 0.02477, "close": 0.02479, "volume": 27832.4, "quote_volume": 689.709109, "trades": 15, "taker_buy_volume": 12051.5, "taker_buy_quote": 298.714308}, {"ts": 1774000020000, "open": 0.02481, "high": 0.02488, "low": 0.02481, "close": 0.02486, "volume": 34271.8, "quote_volume": 851.720654, "trades": 19, "taker_buy_volume": 21007.1, "taker_buy_quote": 521.941065}, {"ts": 1774000080000, "open": 0.02487, "high": 0.02491, "low": 0.02484, "close": 0.02491, "volume": 32978.6, "quote_volume": 820.435585, "trades": 24, "taker_buy_volume": 20806.9, "taker_buy_quote": 517.751219}, {"ts": 1774000140000, "open": 0.0249, "high": 0.02496, "low": 0.02487, "close": 0.02493, "volume": 166628.6, "quote_volume": 4153.587401, "trades": 65, "taker_buy_volume": 42138.5, "taker_buy_quote": 1050.454561}, {"ts": 1774000200000, "open": 0.02492, "high": 0.02496, "low": 0.02487, "close": 0.02487, "volume": 98686.3, "quote_volume": 2458.752211, "trades": 73, "taker_buy_volume": 27186.6, "taker_buy_quote": 677.794615}, {"ts": 1774000260000, "open": 0.02487, "high": 0.02487, "low": 0.02483, "close": 0.02485, "volume": 18052.3, "quote_volume": 448.549797, "trades": 12, "taker_buy_volume": 1006.0, "taker_buy_quote": 24.9991}, {"ts": 1774000320000, "open": 0.02486, "high": 0.02488, "low": 0.02472, "close": 0.02482, "volume": 423532.8, "quote_volume": 10501.511511, "trades": 146, "taker_buy_volume": 243424.7, "taker_buy_quote": 6033.146165}, {"ts": 1774000380000, "open": 0.02481, "high": 0.02488, "low": 0.02481, "close": 0.02486, "volume": 79949.2, "quote_volume": 1987.426653, "trades": 31, "taker_buy_volume": 59543.7, "taker_buy_quote": 1480.367782}, {"ts": 1774000440000, "open": 0.02485, "high": 0.02485, "low": 0.02482, "close": 0.02482, "volume": 26838.2, "quote_volume": 666.686959, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000500000, "open": 0.02482, "high": 0.02483, "low": 0.02462, "close": 0.0248, "volume": 416074.2, "quote_volume": 10295.771775, "trades": 181, "taker_buy_volume": 242636.3, "taker_buy_quote": 6006.091056}, {"ts": 1774000560000, "open": 0.0248, "high": 0.02487, "low": 0.0248, "close": 0.02486, "volume": 28247.1, "quote_volume": 701.107714, "trades": 27, "taker_buy_volume": 16304.8, "taker_buy_quote": 404.742418}, {"ts": 1774000620000, "open": 0.02488, "high": 0.02506, "low": 0.02486, "close": 0.02506, "volume": 91846.5, "quote_volume": 2292.452362, "trades": 73, "taker_buy_volume": 52936.2, "taker_buy_quote": 1322.051997}, {"ts": 1774000680000, "open": 0.02504, "high": 0.02516, "low": 0.02504, "close": 0.02506, "volume": 74994.2, "quote_volume": 1884.405844, "trades": 52, "taker_buy_volume": 25047.8, "taker_buy_quote": 629.035527}, {"ts": 1774000740000, "open": 0.02509, "high": 0.02511, "low": 0.02505, "close": 0.02506, "volume": 16450.9, "quote_volume": 412.621486, "trades": 17, "taker_buy_volume": 8524.9, "taker_buy_quote": 213.931722}, {"ts": 1774000800000, "open": 0.02509, "high": 0.02519, "low": 0.02492, "close": 0.02515, "volume": 147190.8, "quote_volume": 3682.966859, "trades": 99, "taker_buy_volume": 40640.8, "taker_buy_quote": 1017.308041}, {"ts": 1774000860000, "open": 0.02514, "high": 0.02523, "low": 0.02506, "close": 0.0252, "volume": 63330.7, "quote_volume": 1592.679777, "trades": 56, "taker_buy_volume": 19805.8, "taker_buy_quote": 498.825108}, {"ts": 1774000920000, "open": 0.02522, "high": 0.02529, "low": 0.02519, "close": 0.02528, "volume": 45873.9, "quote_volume": 1158.022515, "trades": 45, "taker_buy_volume": 17218.0, "taker_buy_quote": 434.68531}, {"ts": 1774000980000, "open": 0.02527, "high": 0.02532, "low": 0.02521, "close": 0.02532, "volume": 60949.3, "quote_volume": 1539.27538, "trades": 45, "taker_buy_volume": 39267.2, "taker_buy_quote": 992.035123}, {"ts": 1774001040000, "open": 0.0253, "high": 0.02533, "low": 0.02522, "close": 0.02527, "volume": 71468.6, "quote_volume": 1806.335745, "trades": 54, "taker_buy_volume": 47509.1, "taker_buy_quote": 1201.211142}, {"ts": 1774001100000, "open": 0.02528, "high": 0.02528, "low": 0.02517, "close": 0.02522, "volume": 198160.0, "quote_volume": 4996.821608, "trades": 131, "taker_buy_volume": 106074.1, "taker_buy_quote": 2676.163886}, {"ts": 1774001160000, "open": 0.02522, "high": 0.02523, "low": 0.02515, "close": 0.02522, "volume": 111087.0, "quote_volume": 2799.481196, "trades": 116, "taker_buy_volume": 63887.1, "taker_buy_quote": 1610.80755}, {"ts": 1774001220000, "open": 0.0252, "high": 0.02524, "low": 0.02514, "close": 0.02522, "volume": 96933.1, "quote_volume": 2441.761223, "trades": 66, "taker_buy_volume": 52333.4, "taker_buy_quote": 1318.990197}, {"ts": 1774001280000, "open": 0.02525, "high": 0.02529, "low": 0.02523, "close": 0.02527, "volume": 64614.0, "quote_volume": 1631.738371, "trades": 33, "taker_buy_volume": 53710.0, "taker_buy_quote": 1356.518811}, {"ts": 1774001340000, "open": 0.02528, "high": 0.02569, "low": 0.02524, "close": 0.02551, "volume": 509518.4, "quote_volume": 12996.959851, "trades": 233, "taker_buy_volume": 346074.7, "taker_buy_quote": 8823.056591}, {"ts": 1774001400000, "open": 0.02557, "high": 0.02575, "low": 0.02543, "close": 0.02559, "volume": 650407.2, "quote_volume": 16654.137486, "trades": 481, "taker_buy_volume": 279780.1, "taker_buy_quote": 7176.766555}, {"ts": 1774001460000, "open": 0.0256, "high": 0.02562, "low": 0.02551, "close": 0.02555, "volume": 74385.3, "quote_volume": 1900.68632, "trades": 38, "taker_buy_volume": 43330.8, "taker_buy_quote": 1107.879319}, {"ts": 1774001520000, "open": 0.02551, "high": 0.02553, "low": 0.02539, "close": 0.02548, "volume": 112143.0, "quote_volume": 2854.842822, "trades": 65, "taker_buy_volume": 52783.8, "taker_buy_quote": 1343.87282}, {"ts": 1774001580000, "open": 0.02549, "high": 0.0255, "low": 0.02546, "close": 0.02546, "volume": 5490.1, "quote_volume": 139.927584, "trades": 9, "taker_buy_volume": 1830.7, "taker_buy_quote": 46.680692}, {"ts": 1774001640000, "open": 0.02545, "high": 0.02545, "low": 0.02539, "close": 0.02539, "volume": 36276.9, "quote_volume": 921.892239, "trades": 17, "taker_buy_volume": 9610.2, "taker_buy_quote": 244.502362}, {"ts": 1774001700000, "open": 0.02538, "high": 0.02539, "low": 0.02521, "close": 0.02521, "volume": 227862.4, "quote_volume": 5773.770936, "trades": 88, "taker_buy_volume": 107407.7, "taker_buy_quote": 2722.541627}, {"ts": 1774001760000, "open": 0.02525, "high": 0.02529, "low": 0.02516, "close": 0.02529, "volume": 43023.4, "quote_volume": 1084.972868, "trades": 35, "taker_buy_volume": 25450.5, "taker_buy_quote": 642.371225}, {"ts": 1774001820000, "open": 0.02525, "high": 0.02537, "low": 0.02524, "close": 0.02528, "volume": 48169.3, "quote_volume": 1218.144924, "trades": 26, "taker_buy_volume": 14314.8, "taker_buy_quote": 362.711115}, {"ts": 1774001880000, "open": 0.0253, "high": 0.02533, "low": 0.02527, "close": 0.02527, "volume": 7699.3, "quote_volume": 194.745615, "trades": 9, "taker_buy_volume": 869.3, "taker_buy_quote": 22.006326}, {"ts": 1774001940000, "open": 0.02529, "high": 0.02529, "low": 0.02525, "close": 0.02525, "volume": 18212.1, "quote_volume": 460.196311, "trades": 7, "taker_buy_volume": 5362.0, "taker_buy_quote": 135.60498}, {"ts": 1774002000000, "open": 0.02528, "high": 0.02532, "low": 0.02527, "close": 0.0253, "volume": 51802.7, "quote_volume": 1310.00259, "trades": 26, "taker_buy_volume": 11109.5, "taker_buy_quote": 280.955604}, {"ts": 1774002060000, "open": 0.02526, "high": 0.02528, "low": 0.02525, "close": 0.02528, "volume": 9586.9, "quote_volume": 242.257267, "trades": 6, "taker_buy_volume": 9151.2, "taker_buy_quote": 231.253664}, {"ts": 1774002120000, "open": 0.02528, "high": 0.02529, "low": 0.02526, "close": 0.02526, "volume": 24462.0, "quote_volume": 618.39065, "trades": 8, "taker_buy_volume": 217.5, "taker_buy_quote": 5.500575}, {"ts": 1774002180000, "open": 0.02525, "high": 0.02526, "low": 0.02524, "close": 0.02526, "volume": 3379.2, "quote_volume": 85.297543, "trades": 5, "taker_buy_volume": 2943.3, "taker_buy_quote": 74.293248}, {"ts": 1774002240000, "open": 0.02524, "high": 0.02525, "low": 0.02514, "close": 0.02514, "volume": 92087.3, "quote_volume": 2321.738414, "trades": 37, "taker_buy_volume": 20261.2, "taker_buy_quote": 510.622772}, {"ts": 1774002300000, "open": 0.02513, "high": 0.02513, "low": 0.02507, "close": 0.0251, "volume": 47934.6, "quote_volume": 1202.814405, "trades": 26, "taker_buy_volume": 21881.8, "taker_buy_quote": 548.980276}, {"ts": 1774002360000, "open": 0.02507, "high": 0.02512, "low": 0.02507, "close": 0.0251, "volume": 6773.2, "quote_volume": 170.016449, "trades": 7, "taker_buy_volume": 6371.2, "taker_buy_quote": 159.938309}, {"ts": 1774002420000, "open": 0.02512, "high": 0.02516, "low": 0.02512, "close": 0.02516, "volume": 46081.6, "quote_volume": 1158.812876, "trades": 23, "taker_buy_volume": 40862.6, "taker_buy_quote": 1027.611596}, {"ts": 1774002480000, "open": 0.02517, "high": 0.02522, "low": 0.02516, "close": 0.02516, "volume": 29427.9, "quote_volume": 741.10478, "trades": 18, "taker_buy_volume": 19195.4, "taker_buy_quote": 483.539038}, {"ts": 1774002540000, "open": 0.02516, "high": 0.02519, "low": 0.02516, "close": 0.02517, "volume": 7765.7, "quote_volume": 195.53176, "trades": 6, "taker_buy_volume": 6097.3, "taker_buy_quote": 153.538132}, {"ts": 1774002600000, "open": 0.02516, "high": 0.02516, "low": 0.02496, "close": 0.02497, "volume": 93786.9, "quote_volume": 2345.771645, "trades": 62, "taker_buy_volume": 19860.0, "taker_buy_quote": 495.923191}, {"ts": 1774002660000, "open": 0.02495, "high": 0.02498, "low": 0.02488, "close": 0.02498, "volume": 93542.2, "quote_volume": 2331.749333, "trades": 41, "taker_buy_volume": 22992.0, "taker_buy_quote": 572.707181}, {"ts": 1774002720000, "open": 0.02495, "high": 0.02497, "low": 0.02495, "close": 0.02495, "volume": 18453.7, "quote_volume": 460.424221, "trades": 16, "taker_buy_volume": 220.3, "taker_buy_quote": 5.500891}, {"ts": 1774002780000, "open": 0.02498, "high": 0.02509, "low": 0.02498, "close": 0.02507, "volume": 42499.2, "quote_volume": 1064.542584, "trades": 26, "taker_buy_volume": 42499.2, "taker_buy_quote": 1064.542584}, {"ts": 1774002840000, "open": 0.02505, "high": 0.02505, "low": 0.02498, "close": 0.02498, "volume": 68892.7, "quote_volume": 1723.348417, "trades": 34, "taker_buy_volume": 16920.9, "taker_buy_quote": 423.609336}, {"ts": 1774002900000, "open": 0.02501, "high": 0.02505, "low": 0.02501, "close": 0.02505, "volume": 17204.7, "quote_volume": 430.728869, "trades": 14, "taker_buy_volume": 13311.6, "taker_buy_quote": 333.309338}, {"ts": 1774002960000, "open": 0.02502, "high": 0.02502, "low": 0.02502, "close": 0.02502, "volume": 219.9, "quote_volume": 5.501898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003020000, "open": 0.02502, "high": 0.02502, "low": 0.025, "close": 0.025, "volume": 15566.4, "quote_volume": 389.326183, "trades": 13, "taker_buy_volume": 1641.0, "taker_buy_quote": 41.04141}, {"ts": 1774003080000, "open": 0.025, "high": 0.02503, "low": 0.02499, "close": 0.02503, "volume": 27427.4, "quote_volume": 685.740624, "trades": 12, "taker_buy_volume": 13500.0, "taker_buy_quote": 337.597817}, {"ts": 1774003140000, "open": 0.02501, "high": 0.02507, "low": 0.02498, "close": 0.02504, "volume": 111641.9, "quote_volume": 2793.831156, "trades": 54, "taker_buy_volume": 57590.7, "taker_buy_quote": 1442.590647}, {"ts": 1774003200000, "open": 0.02505, "high": 0.02508, "low": 0.02503, "close": 0.02507, "volume": 45671.9, "quote_volume": 1144.580823, "trades": 24, "taker_buy_volume": 27958.5, "taker_buy_quote": 700.809421}, {"ts": 1774003260000, "open": 0.02505, "high": 0.02506, "low": 0.025, "close": 0.02504, "volume": 36155.7, "quote_volume": 905.158104, "trades": 19, "taker_buy_volume": 2563.6, "taker_buy_quote": 64.239422}, {"ts": 1774003320000, "open": 0.02502, "high": 0.02506, "low": 0.025, "close": 0.02502, "volume": 72210.5, "quote_volume": 1806.872817, "trades": 24, "taker_buy_volume": 13431.1, "taker_buy_quote": 336.31117}, {"ts": 1774003380000, "open": 0.02504, "high": 0.02504, "low": 0.02502, "close": 0.02502, "volume": 9943.2, "quote_volume": 248.878296, "trades": 7, "taker_buy_volume": 4500.0, "taker_buy_quote": 112.68}, {"ts": 1774003440000, "open": 0.02503, "high": 0.02503, "low": 0.02501, "close": 0.02502, "volume": 9759.7, "quote_volume": 244.196122, "trades": 7, "taker_buy_volume": 1767.0, "taker_buy_quote": 44.21034}, {"ts": 1774003500000, "open": 0.025, "high": 0.02502, "low": 0.02499, "close": 0.02502, "volume": 23647.2, "quote_volume": 591.252993, "trades": 18, "taker_buy_volume": 17971.7, "taker_buy_quote": 449.367694}, {"ts": 1774003560000, "open": 0.02499, "high": 0.02512, "low": 0.02499, "close": 0.02509, "volume": 96674.1, "quote_volume": 2424.101653, "trades": 58, "taker_buy_volume": 87225.3, "taker_buy_quote": 2187.118453}, {"ts": 1774003620000, "open": 0.02507, "high": 0.0251, "low": 0.02504, "close": 0.0251, "volume": 78948.7, "quote_volume": 1978.504308, "trades": 40, "taker_buy_volume": 38246.7, "taker_buy_quote": 959.018534}, {"ts": 1774003680000, "open": 0.02506, "high": 0.02509, "low": 0.02505, "close": 0.02508, "volume": 17235.3, "quote_volume": 432.098517, "trades": 10, "taker_buy_volume": 6421.8, "taker_buy_quote": 161.034862}, {"ts": 1774003740000, "open": 0.02506, "high": 0.02507, "low": 0.02501, "close": 0.02506, "volume": 38891.1, "quote_volume": 973.67673, "trades": 21, "taker_buy_volume": 7319.7, "taker_buy_quote": 183.375155}, {"ts": 1774003800000, "open": 0.02504, "high": 0.02507, "low": 0.02502, "close": 0.02505, "volume": 28485.6, "quote_volume": 713.297583, "trades": 17, "taker_buy_volume": 19811.3, "taker_buy_quote": 496.130276}, {"ts": 1774003860000, "open": 0.02502, "high": 0.02504, "low": 0.02499, "close": 0.02499, "volume": 74094.7, "quote_volume": 1853.042574, "trades": 36, "taker_buy_volume": 25932.4, "taker_buy_quote": 648.905891}, {"ts": 1774003920000, "open": 0.02498, "high": 0.02513, "low": 0.02496, "close": 0.0251, "volume": 163129.3, "quote_volume": 4084.032611, "trades": 79, "taker_buy_volume": 93204.8, "taker_buy_quote": 2334.941217}, {"ts": 1774003980000, "open": 0.0251, "high": 0.02521, "low": 0.0251, "close": 0.02519, "volume": 84782.3, "quote_volume": 2133.487351, "trades": 49, "taker_buy_volume": 60154.6, "taker_buy_quote": 1513.53682}, {"ts": 1774004040000, "open": 0.02518, "high": 0.02524, "low": 0.02516, "close": 0.02524, "volume": 14164.7, "quote_volume": 357.023561, "trades": 18, "taker_buy_volume": 11872.0, "taker_buy_quote": 299.304457}, {"ts": 1774004100000, "open": 0.02522, "high": 0.02522, "low": 0.02522, "close": 0.02522, "volume": 991.9, "quote_volume": 25.015718, "trades": 1, "taker_buy_volume": 991.9, "taker_buy_quote": 25.015718}, {"ts": 1774004160000, "open": 0.0252, "high": 0.02522, "low": 0.02517, "close": 0.02521, "volume": 20108.2, "quote_volume": 506.66602, "trades": 15, "taker_buy_volume": 5348.7, "taker_buy_quote": 134.861241}, {"ts": 1774004220000, "open": 0.02523, "high": 0.02525, "low": 0.02516, "close": 0.02522, "volume": 89487.9, "quote_volume": 2255.397863, "trades": 47, "taker_buy_volume": 57876.3, "taker_buy_quote": 1458.970035}, {"ts": 1774004280000, "open": 0.02518, "high": 0.02524, "low": 0.02518, "close": 0.02521, "volume": 77933.4, "quote_volume": 1964.949599, "trades": 32, "taker_buy_volume": 54690.6, "taker_buy_quote": 1379.036183}, {"ts": 1774004340000, "open": 0.0252, "high": 0.0252, "low": 0.02502, "close": 0.02514, "volume": 152201.8, "quote_volume": 3819.376298, "trades": 94, "taker_buy_volume": 68954.4, "taker_buy_quote": 1730.721685}, {"ts": 1774004400000, "open": 0.02511, "high": 0.02518, "low": 0.0251, "close": 0.02517, "volume": 51856.1, "quote_volume": 1302.782554, "trades": 35, "taker_buy_volume": 20441.7, "taker_buy_quote": 513.398253}, {"ts": 1774004460000, "open": 0.02518, "high": 0.02524, "low": 0.02517, "close": 0.02522, "volume": 126141.3, "quote_volume": 3179.256377, "trades": 67, "taker_buy_volume": 33458.4, "taker_buy_quote": 843.275318}, {"ts": 1774004520000, "open": 0.02521, "high": 0.02538, "low": 0.0252, "close": 0.02536, "volume": 295323.3, "quote_volume": 7460.294284, "trades": 108, "taker_buy_volume": 211471.1, "taker_buy_quote": 5344.786297}, {"ts": 1774004580000, "open": 0.02536, "high": 0.02554, "low": 0.02536, "close": 0.02552, "volume": 205415.9, "quote_volume": 5230.085626, "trades": 141, "taker_buy_volume": 145288.5, "taker_buy_quote": 3698.313957}, {"ts": 1774004640000, "open": 0.02553, "high": 0.02581, "low": 0.02552, "close": 0.02577, "volume": 687222.8, "quote_volume": 17647.556196, "trades": 438, "taker_buy_volume": 320175.1, "taker_buy_quote": 8227.416183}, {"ts": 1774004700000, "open": 0.02578, "high": 0.02587, "low": 0.02565, "close": 0.02584, "volume": 264747.6, "quote_volume": 6816.897811, "trades": 184, "taker_buy_volume": 182400.6, "taker_buy_quote": 4696.64083}, {"ts": 1774004760000, "open": 0.02582, "high": 0.02624, "low": 0.0258, "close": 0.026, "volume": 998420.4, "quote_volume": 26010.658093, "trades": 525, "taker_buy_volume": 551691.0, "taker_buy_quote": 14376.040291}, {"ts": 1774004820000, "open": 0.02599, "high": 0.02625, "low": 0.0258, "close": 0.0258, "volume": 571851.2, "quote_volume": 14908.053726, "trades": 215, "taker_buy_volume": 307760.5, "taker_buy_quote": 8041.094854}, {"ts": 1774004880000, "open": 0.02584, "high": 0.02589, "low": 0.02578, "close": 0.02587, "volume": 125568.1, "quote_volume": 3244.544829, "trades": 84, "taker_buy_volume": 70592.8, "taker_buy_quote": 1825.067671}, {"ts": 1774004940000, "open": 0.02584, "high": 0.02589, "low": 0.02571, "close": 0.02571, "volume": 197413.3, "quote_volume": 5087.578592, "trades": 93, "taker_buy_volume": 55705.3, "taker_buy_quote": 1435.74471}, {"ts": 1774005000000, "open": 0.02573, "high": 0.02586, "low": 0.02568, "close": 0.02584, "volume": 44129.4, "quote_volume": 1136.295712, "trades": 48, "taker_buy_volume": 26959.7, "taker_buy_quote": 694.81209}, {"ts": 1774005060000, "open": 0.02587, "high": 0.02606, "low": 0.02584, "close": 0.02595, "volume": 163139.2, "quote_volume": 4234.928653, "trades": 137, "taker_buy_volume": 72282.3, "taker_buy_quote": 1876.721368}, {"ts": 1774005120000, "open": 0.02595, "high": 0.02599, "low": 0.02588, "close": 0.02588, "volume": 102048.8, "quote_volume": 2645.711016, "trades": 83, "taker_buy_volume": 43304.4, "taker_buy_quote": 1123.993084}, {"ts": 1774005180000, "open": 0.0259, "high": 0.02595, "low": 0.02589, "close": 0.02593, "volume": 35207.4, "quote_volume": 912.536451, "trades": 34, "taker_buy_volume": 12943.6, "taker_buy_quote": 335.575632}, {"ts": 1774005240000, "open": 0.02596, "high": 0.02596, "low": 0.02582, "close": 0.02591, "volume": 225059.9, "quote_volume": 5825.656996, "trades": 125, "taker_buy_volume": 68855.1, "taker_buy_quote": 1783.300382}, {"ts": 1774005300000, "open": 0.02589, "high": 0.02589, "low": 0.02543, "close": 0.02551, "volume": 381296.0, "quote_volume": 9758.225337, "trades": 187, "taker_buy_volume": 186869.9, "taker_buy_quote": 4771.412785}, {"ts": 1774005360000, "open": 0.02551, "high": 0.02559, "low": 0.02539, "close": 0.02557, "volume": 255248.7, "quote_volume": 6504.289961, "trades": 109, "taker_buy_volume": 193854.7, "taker_buy_quote": 4942.770203}, {"ts": 1774005420000, "open": 0.02555, "high": 0.02564, "low": 0.02539, "close": 0.02543, "volume": 310342.4, "quote_volume": 7915.764983, "trades": 201, "taker_buy_volume": 128318.9, "taker_buy_quote": 3276.502984}, {"ts": 1774005480000, "open": 0.02543, "high": 0.02544, "low": 0.02502, "close": 0.02525, "volume": 1293373.4, "quote_volume": 32596.326057, "trades": 429, "taker_buy_volume": 425861.5, "taker_buy_quote": 10760.479188}, {"ts": 1774005540000, "open": 0.02525, "high": 0.02527, "low": 0.02509, "close": 0.02515, "volume": 130624.4, "quote_volume": 3287.3053, "trades": 100, "taker_buy_volume": 53179.0, "taker_buy_quote": 1339.954812}, {"ts": 1774005600000, "open": 0.0251, "high": 0.02522, "low": 0.0251, "close": 0.02516, "volume": 76187.7, "quote_volume": 1917.232272, "trades": 34, "taker_buy_volume": 71460.0, "taker_buy_quote": 1798.411375}, {"ts": 1774005660000, "open": 0.02517, "high": 0.02521, "low": 0.02509, "close": 0.02509, "volume": 132860.8, "quote_volume": 3338.847769, "trades": 73, "taker_buy_volume": 74542.1, "taker_buy_quote": 1874.201896}, {"ts": 1774005720000, "open": 0.02509, "high": 0.0251, "low": 0.02489, "close": 0.02495, "volume": 896462.8, "quote_volume": 22414.955564, "trades": 123, "taker_buy_volume": 131359.3, "taker_buy_quote": 3288.029115}, {"ts": 1774005780000, "open": 0.02497, "high": 0.02503, "low": 0.02494, "close": 0.02498, "volume": 167879.9, "quote_volume": 4193.227473, "trades": 68, "taker_buy_volume": 142204.4, "taker_buy_quote": 3551.87449}, {"ts": 1774005840000, "open": 0.02496, "high": 0.02499, "low": 0.02492, "close": 0.02496, "volume": 114780.7, "quote_volume": 2863.436813, "trades": 46, "taker_buy_volume": 72583.5, "taker_buy_quote": 1811.159789}, {"ts": 1774005900000, "open": 0.02492, "high": 0.02508, "low": 0.02492, "close": 0.02508, "volume": 161437.7, "quote_volume": 4034.175591, "trades": 89, "taker_buy_volume": 122270.0, "taker_buy_quote": 3056.039929}, {"ts": 1774005960000, "open": 0.02508, "high": 0.02515, "low": 0.02503, "close": 0.02509, "volume": 201612.2, "quote_volume": 5059.820065, "trades": 91, "taker_buy_volume": 120429.5, "taker_buy_quote": 3023.750429}, {"ts": 1774006020000, "open": 0.02509, "high": 0.02518, "low": 0.02503, "close": 0.02515, "volume": 159465.9, "quote_volume": 4003.234955, "trades": 76, "taker_buy_volume": 85476.9, "taker_buy_quote": 2147.747462}, {"ts": 1774006080000, "open": 0.02516, "high": 0.02527, "low": 0.02516, "close": 0.02526, "volume": 77523.3, "quote_volume": 1953.868219, "trades": 53, "taker_buy_volume": 73634.3, "taker_buy_quote": 1855.721399}, {"ts": 1774006140000, "open": 0.02528, "high": 0.02544, "low": 0.02526, "close": 0.02544, "volume": 300187.5, "quote_volume": 7609.179802, "trades": 136, "taker_buy_volume": 177751.3, "taker_buy_quote": 4507.861033}, {"ts": 1774006200000, "open": 0.02544, "high": 0.02545, "low": 0.02534, "close": 0.02543, "volume": 77376.4, "quote_volume": 1963.900371, "trades": 34, "taker_buy_volume": 8376.4, "taker_buy_quote": 213.011093}, {"ts": 1774006260000, "open": 0.02539, "high": 0.02539, "low": 0.02529, "close": 0.02529, "volume": 50848.9, "quote_volume": 1288.434923, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006320000, "open": 0.02534, "high": 0.02538, "low": 0.02524, "close": 0.02529, "volume": 109624.9, "quote_volume": 2775.310071, "trades": 50, "taker_buy_volume": 43697.9, "taker_buy_quote": 1107.659888}, {"ts": 1774006380000, "open": 0.0253, "high": 0.0253, "low": 0.02525, "close": 0.02528, "volume": 18108.6, "quote_volume": 457.838205, "trades": 17, "taker_buy_volume": 5098.7, "taker_buy_quote": 128.930051}, {"ts": 1774006440000, "open": 0.0253, "high": 0.0253, "low": 0.02519, "close": 0.02519, "volume": 67232.2, "quote_volume": 1696.23656, "trades": 40, "taker_buy_volume": 14522.3, "taker_buy_quote": 366.765914}, {"ts": 1774006500000, "open": 0.02518, "high": 0.02528, "low": 0.02517, "close": 0.02517, "volume": 107695.6, "quote_volume": 2715.803086, "trades": 59, "taker_buy_volume": 52214.6, "taker_buy_quote": 1317.485032}, {"ts": 1774006560000, "open": 0.02516, "high": 0.02518, "low": 0.02514, "close": 0.02514, "volume": 22850.7, "quote_volume": 574.822132, "trades": 11, "taker_buy_volume": 12987.2, "taker_buy_quote": 326.717696}, {"ts": 1774006620000, "open": 0.02513, "high": 0.02519, "low": 0.02508, "close": 0.02516, "volume": 114013.6, "quote_volume": 2864.799822, "trades": 65, "taker_buy_volume": 68211.1, "taker_buy_quote": 1714.890202}, {"ts": 1774006680000, "open": 0.02516, "high": 0.02517, "low": 0.02514, "close": 0.02517, "volume": 5920.1, "quote_volume": 148.905814, "trades": 9, "taker_buy_volume": 2222.3, "taker_buy_quote": 55.922394}, {"ts": 1774006740000, "open": 0.02513, "high": 0.0252, "low": 0.02512, "close": 0.02517, "volume": 82236.9, "quote_volume": 2069.697251, "trades": 44, "taker_buy_volume": 39064.0, "taker_buy_quote": 983.419292}, {"ts": 1774006800000, "open": 0.02516, "high": 0.02517, "low": 0.02511, "close": 0.02516, "volume": 84187.3, "quote_volume": 2116.301689, "trades": 32, "taker_buy_volume": 26610.0, "taker_buy_quote": 669.277764}, {"ts": 1774006860000, "open": 0.02514, "high": 0.02525, "low": 0.02511, "close": 0.02514, "volume": 342387.5, "quote_volume": 8614.747781, "trades": 130, "taker_buy_volume": 206993.6, "taker_buy_quote": 5210.277016}, {"ts": 1774006920000, "open": 0.02515, "high": 0.02518, "low": 0.02507, "close": 0.02507, "volume": 182115.3, "quote_volume": 4573.986728, "trades": 87, "taker_buy_volume": 95402.9, "taker_buy_quote": 2397.48479}, {"ts": 1774006980000, "open": 0.02508, "high": 0.0251, "low": 0.025, "close": 0.02503, "volume": 111169.1, "quote_volume": 2783.671189, "trades": 59, "taker_buy_volume": 43334.5, "taker_buy_quote": 1085.217649}, {"ts": 1774007040000, "open": 0.02504, "high": 0.02508, "low": 0.02501, "close": 0.02508, "volume": 56407.7, "quote_volume": 1412.509684, "trades": 30, "taker_buy_volume": 42049.4, "taker_buy_quote": 1053.241387}, {"ts": 1774007100000, "open": 0.02508, "high": 0.02515, "low": 0.02504, "close": 0.02505, "volume": 52139.4, "quote_volume": 1309.099591, "trades": 30, "taker_buy_volume": 24695.8, "taker_buy_quote": 620.331141}, {"ts": 1774007160000, "open": 0.02507, "high": 0.0251, "low": 0.02503, "close": 0.02507, "volume": 55425.3, "quote_volume": 1388.57045, "trades": 25, "taker_buy_volume": 16994.5, "taker_buy_quote": 425.852263}, {"ts": 1774007220000, "open": 0.02509, "high": 0.02509, "low": 0.02504, "close": 0.02504, "volume": 116978.2, "quote_volume": 2932.258681, "trades": 27, "taker_buy_volume": 13719.3, "taker_buy_quote": 343.902237}, {"ts": 1774007280000, "open": 0.02507, "high": 0.02508, "low": 0.02499, "close": 0.02501, "volume": 202150.0, "quote_volume": 5061.714854, "trades": 109, "taker_buy_volume": 107559.0, "taker_buy_quote": 2693.802942}, {"ts": 1774007340000, "open": 0.025, "high": 0.02504, "low": 0.02481, "close": 0.025, "volume": 854240.3, "quote_volume": 21304.935473, "trades": 323, "taker_buy_volume": 376623.9, "taker_buy_quote": 9406.791435}, {"ts": 1774007400000, "open": 0.02498, "high": 0.02498, "low": 0.02489, "close": 0.02495, "volume": 145113.4, "quote_volume": 3618.250791, "trades": 51, "taker_buy_volume": 59767.8, "taker_buy_quote": 1489.924509}, {"ts": 1774007460000, "open": 0.02492, "high": 0.02492, "low": 0.02486, "close": 0.02491, "volume": 121887.1, "quote_volume": 3033.896739, "trades": 78, "taker_buy_volume": 35558.5, "taker_buy_quote": 885.72205}, {"ts": 1774007520000, "open": 0.02492, "high": 0.02493, "low": 0.02483, "close": 0.02491, "volume": 118342.4, "quote_volume": 2943.853074, "trades": 52, "taker_buy_volume": 46180.1, "taker_buy_quote": 1149.522936}, {"ts": 1774007580000, "open": 0.02491, "high": 0.02495, "low": 0.02487, "close": 0.02494, "volume": 140898.6, "quote_volume": 3509.962478, "trades": 68, "taker_buy_volume": 58582.6, "taker_buy_quote": 1460.314281}, {"ts": 1774007640000, "open": 0.02494, "high": 0.02497, "low": 0.02489, "close": 0.02497, "volume": 66666.9, "quote_volume": 1661.716363, "trades": 43, "taker_buy_volume": 41813.4, "taker_buy_quote": 1042.787042}, {"ts": 1774007700000, "open": 0.02497, "high": 0.02497, "low": 0.02493, "close": 0.02495, "volume": 16254.2, "quote_volume": 405.48022, "trades": 12, "taker_buy_volume": 10671.3, "taker_buy_quote": 266.251317}, {"ts": 1774007760000, "open": 0.02495, "high": 0.02498, "low": 0.02495, "close": 0.02498, "volume": 28297.8, "quote_volume": 706.180939, "trades": 13, "taker_buy_volume": 28297.8, "taker_buy_quote": 706.180939}, {"ts": 1774007820000, "open": 0.02499, "high": 0.02499, "low": 0.02495, "close": 0.02497, "volume": 7175.7, "quote_volume": 179.255049, "trades": 8, "taker_buy_volume": 6514.5, "taker_buy_quote": 162.751499}, {"ts": 1774007880000, "open": 0.02497, "high": 0.02497, "low": 0.02489, "close": 0.02492, "volume": 61620.8, "quote_volume": 1535.307861, "trades": 20, "taker_buy_volume": 44352.4, "taker_buy_quote": 1105.383111}, {"ts": 1774007940000, "open": 0.02491, "high": 0.02491, "low": 0.02486, "close": 0.02489, "volume": 63582.4, "quote_volume": 1582.383894, "trades": 34, "taker_buy_volume": 36800.4, "taker_buy_quote": 915.960092}, {"ts": 1774008000000, "open": 0.02489, "high": 0.02512, "low": 0.02489, "close": 0.02512, "volume": 177717.9, "quote_volume": 4444.744696, "trades": 86, "taker_buy_volume": 161514.5, "taker_buy_quote": 4039.611332}, {"ts": 1774008060000, "open": 0.02512, "high": 0.02514, "low": 0.02511, "close": 0.02514, "volume": 76074.9, "quote_volume": 1911.630792, "trades": 16, "taker_buy_volume": 27785.0, "taker_buy_quote": 698.158145}, {"ts": 1774008120000, "open": 0.02513, "high": 0.02515, "low": 0.02507, "close": 0.02507, "volume": 38408.2, "quote_volume": 965.277751, "trades": 29, "taker_buy_volume": 16481.7, "taker_buy_quote": 414.392569}, {"ts": 1774008180000, "open": 0.02511, "high": 0.02512, "low": 0.02511, "close": 0.02512, "volume": 434.0, "quote_volume": 10.899889, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 10.899889}, {"ts": 1774008240000, "open": 0.02509, "high": 0.02509, "low": 0.02507, "close": 0.02507, "volume": 1694.2, "quote_volume": 42.490535, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008300000, "open": 0.02506, "high": 0.02506, "low": 0.02493, "close": 0.02493, "volume": 700159.8, "quote_volume": 17499.813531, "trades": 80, "taker_buy_volume": 15199.1, "taker_buy_quote": 379.065554}, {"ts": 1774008360000, "open": 0.02494, "high": 0.02494, "low": 0.02491, "close": 0.02491, "volume": 2454.9, "quote_volume": 61.198494, "trades": 5, "taker_buy_volume": 400.9, "taker_buy_quote": 9.998446}, {"ts": 1774008420000, "open": 0.02494, "high": 0.02497, "low": 0.02492, "close": 0.02492, "volume": 2154.3, "quote_volume": 53.73638, "trades": 9, "taker_buy_volume": 857.8, "taker_buy_quote": 21.406754}, {"ts": 1774008480000, "open": 0.02497, "high": 0.025, "low": 0.02497, "close": 0.02498, "volume": 17559.1, "quote_volume": 438.761759, "trades": 12, "taker_buy_volume": 16595.1, "taker_buy_quote": 414.681039}, {"ts": 1774008540000, "open": 0.02501, "high": 0.02508, "low": 0.02501, "close": 0.02508, "volume": 5036.8, "quote_volume": 126.13022, "trades": 10, "taker_buy_volume": 5036.8, "taker_buy_quote": 126.13022}, {"ts": 1774008600000, "open": 0.02509, "high": 0.02511, "low": 0.02508, "close": 0.0251, "volume": 11770.8, "quote_volume": 295.379949, "trades": 13, "taker_buy_volume": 10225.4, "taker_buy_quote": 256.608056}, {"ts": 1774008660000, "open": 0.02511, "high": 0.02516, "low": 0.02511, "close": 0.02516, "volume": 27323.1, "quote_volume": 686.61624, "trades": 13, "taker_buy_volume": 27323.1, "taker_buy_quote": 686.61624}, {"ts": 1774008720000, "open": 0.02512, "high": 0.02512, "low": 0.02499, "close": 0.025, "volume": 141514.2, "quote_volume": 3546.492429, "trades": 54, "taker_buy_volume": 19740.0, "taker_buy_quote": 493.46}, {"ts": 1774008780000, "open": 0.02501, "high": 0.02506, "low": 0.02501, "close": 0.02504, "volume": 12487.8, "quote_volume": 312.63455, "trades": 13, "taker_buy_volume": 8129.0, "taker_buy_quote": 203.51307}, {"ts": 1774008840000, "open": 0.02507, "high": 0.0251, "low": 0.02506, "close": 0.02506, "volume": 17916.5, "quote_volume": 449.365725, "trades": 15, "taker_buy_volume": 13874.9, "taker_buy_quote": 348.042487}, {"ts": 1774008900000, "open": 0.02505, "high": 0.0251, "low": 0.02502, "close": 0.02509, "volume": 23010.0, "quote_volume": 576.926403, "trades": 23, "taker_buy_volume": 21051.1, "taker_buy_quote": 527.886336}, {"ts": 1774008960000, "open": 0.02507, "high": 0.02512, "low": 0.02507, "close": 0.02512, "volume": 13403.2, "quote_volume": 336.462473, "trades": 10, "taker_buy_volume": 8401.6, "taker_buy_quote": 210.881073}, {"ts": 1774009020000, "open": 0.02513, "high": 0.02517, "low": 0.02512, "close": 0.02516, "volume": 62965.4, "quote_volume": 1583.548969, "trades": 29, "taker_buy_volume": 50049.3, "taker_buy_quote": 1258.601783}, {"ts": 1774009080000, "open": 0.02517, "high": 0.02526, "low": 0.02517, "close": 0.02525, "volume": 76368.0, "quote_volume": 1925.932981, "trades": 33, "taker_buy_volume": 73358.2, "taker_buy_quote": 1849.955041}, {"ts": 1774009140000, "open": 0.02526, "high": 0.02532, "low": 0.02526, "close": 0.0253, "volume": 71472.7, "quote_volume": 1808.015454, "trades": 40, "taker_buy_volume": 52359.5, "taker_buy_quote": 1324.60806}, {"ts": 1774009200000, "open": 0.0253, "high": 0.02539, "low": 0.0253, "close": 0.02539, "volume": 58052.1, "quote_volume": 1472.244395, "trades": 34, "taker_buy_volume": 57087.2, "taker_buy_quote": 1447.813127}, {"ts": 1774009260000, "open": 0.02537, "high": 0.02537, "low": 0.02531, "close": 0.02537, "volume": 36961.9, "quote_volume": 936.741316, "trades": 18, "taker_buy_volume": 8583.1, "taker_buy_quote": 217.744147}, {"ts": 1774009320000, "open": 0.02536, "high": 0.02552, "low": 0.02536, "close": 0.02547, "volume": 774424.2, "quote_volume": 19678.570428, "trades": 64, "taker_buy_volume": 736361.7, "taker_buy_quote": 18708.730454}, {"ts": 1774009380000, "open": 0.02551, "high": 0.02552, "low": 0.02542, "close": 0.02542, "volume": 23928.3, "quote_volume": 610.357119, "trades": 19, "taker_buy_volume": 18641.8, "taker_buy_quote": 475.736579}, {"ts": 1774009440000, "open": 0.02545, "high": 0.02559, "low": 0.02545, "close": 0.02551, "volume": 190860.4, "quote_volume": 4869.690802, "trades": 95, "taker_buy_volume": 133046.0, "taker_buy_quote": 3394.624147}, {"ts": 1774009500000, "open": 0.0255, "high": 0.0255, "low": 0.02539, "close": 0.0255, "volume": 183131.9, "quote_volume": 4661.697082, "trades": 87, "taker_buy_volume": 116865.2, "taker_buy_quote": 2974.588879}, {"ts": 1774009560000, "open": 0.02548, "high": 0.02552, "low": 0.02542, "close": 0.02542, "volume": 44616.6, "quote_volume": 1136.52788, "trades": 24, "taker_buy_volume": 11527.7, "taker_buy_quote": 293.878201}, {"ts": 1774009620000, "open": 0.02541, "high": 0.02541, "low": 0.02532, "close": 0.02537, "volume": 38696.0, "quote_volume": 981.598804, "trades": 31, "taker_buy_volume": 3288.4, "taker_buy_quote": 83.426708}, {"ts": 1774009680000, "open": 0.02535, "high": 0.02539, "low": 0.02533, "close": 0.02537, "volume": 23755.9, "quote_volume": 602.644669, "trades": 17, "taker_buy_volume": 15886.3, "taker_buy_quote": 403.183966}, {"ts": 1774009740000, "open": 0.02536, "high": 0.02536, "low": 0.02533, "close": 0.02533, "volume": 2895.0, "quote_volume": 73.339028, "trades": 7, "taker_buy_volume": 1078.6, "taker_buy_quote": 27.320938}, {"ts": 1774009800000, "open": 0.02533, "high": 0.02533, "low": 0.02528, "close": 0.02528, "volume": 79546.8, "quote_volume": 2012.752345, "trades": 38, "taker_buy_volume": 41965.1, "taker_buy_quote": 1062.072023}, {"ts": 1774009860000, "open": 0.02528, "high": 0.02528, "low": 0.02515, "close": 0.02527, "volume": 55625.3, "quote_volume": 1402.58686, "trades": 40, "taker_buy_volume": 24950.9, "taker_buy_quote": 628.873089}, {"ts": 1774009920000, "open": 0.02526, "high": 0.02529, "low": 0.02516, "close": 0.02519, "volume": 20986.0, "quote_volume": 530.090484, "trades": 27, "taker_buy_volume": 15263.9, "taker_buy_quote": 385.798824}, {"ts": 1774009980000, "open": 0.02518, "high": 0.02532, "low": 0.02518, "close": 0.02527, "volume": 90535.3, "quote_volume": 2288.648191, "trades": 44, "taker_buy_volume": 74289.0, "taker_buy_quote": 1877.922346}, {"ts": 1774010040000, "open": 0.02529, "high": 0.02537, "low": 0.02526, "close": 0.02526, "volume": 52655.9, "quote_volume": 1334.106947, "trades": 47, "taker_buy_volume": 18623.9, "taker_buy_quote": 471.639294}, {"ts": 1774010100000, "open": 0.02529, "high": 0.02529, "low": 0.02519, "close": 0.02525, "volume": 35058.1, "quote_volume": 885.106937, "trades": 25, "taker_buy_volume": 14216.9, "taker_buy_quote": 358.758621}, {"ts": 1774010160000, "open": 0.02526, "high": 0.02526, "low": 0.02517, "close": 0.0252, "volume": 49313.3, "quote_volume": 1243.031466, "trades": 31, "taker_buy_volume": 8331.2, "taker_buy_quote": 209.91463}, {"ts": 1774010220000, "open": 0.0252, "high": 0.0252, "low": 0.02513, "close": 0.02515, "volume": 84271.3, "quote_volume": 2121.047271, "trades": 50, "taker_buy_volume": 24860.1, "taker_buy_quote": 625.988987}, {"ts": 1774010280000, "open": 0.02515, "high": 0.02515, "low": 0.02513, "close": 0.02513, "volume": 886.9, "quote_volume": 22.297997, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 12.8265}, {"ts": 1774010340000, "open": 0.02513, "high": 0.02518, "low": 0.02512, "close": 0.02514, "volume": 19186.5, "quote_volume": 482.541304, "trades": 16, "taker_buy_volume": 10628.6, "taker_buy_quote": 267.442646}, {"ts": 1774010400000, "open": 0.02514, "high": 0.02516, "low": 0.02512, "close": 0.02512, "volume": 5673.5, "quote_volume": 142.604851, "trades": 7, "taker_buy_volume": 218.7, "taker_buy_quote": 5.502492}, {"ts": 1774010460000, "open": 0.02516, "high": 0.02517, "low": 0.02511, "close": 0.02511, "volume": 15752.0, "quote_volume": 395.765799, "trades": 13, "taker_buy_volume": 437.3, "taker_buy_quote": 11.004654}, {"ts": 1774010520000, "open": 0.0251, "high": 0.0251, "low": 0.02502, "close": 0.02507, "volume": 141481.8, "quote_volume": 3545.400007, "trades": 51, "taker_buy_volume": 27570.9, "taker_buy_quote": 691.281141}, {"ts": 1774010580000, "open": 0.02507, "high": 0.02507, "low": 0.02507, "close": 0.02507, "volume": 4786.0, "quote_volume": 119.98502, "trades": 2, "taker_buy_volume": 4786.0, "taker_buy_quote": 119.98502}, {"ts": 1774010640000, "open": 0.02507, "high": 0.0251, "low": 0.02504, "close": 0.02504, "volume": 22687.6, "quote_volume": 568.889073, "trades": 15, "taker_buy_volume": 20807.3, "taker_buy_quote": 521.767666}, {"ts": 1774010700000, "open": 0.02507, "high": 0.02507, "low": 0.02504, "close": 0.02505, "volume": 17874.9, "quote_volume": 447.768313, "trades": 9, "taker_buy_volume": 6745.7, "taker_buy_quote": 169.093145}, {"ts": 1774010760000, "open": 0.02507, "high": 0.0251, "low": 0.02499, "close": 0.025, "volume": 63811.4, "quote_volume": 1597.731751, "trades": 33, "taker_buy_volume": 23977.7, "taker_buy_quote": 601.179435}, {"ts": 1774010820000, "open": 0.025, "high": 0.02508, "low": 0.025, "close": 0.02508, "volume": 17572.4, "quote_volume": 439.985348, "trades": 22, "taker_buy_volume": 15000.5, "taker_buy_quote": 375.679406}, {"ts": 1774010880000, "open": 0.02505, "high": 0.02508, "low": 0.02505, "close": 0.02505, "volume": 33994.7, "quote_volume": 852.130222, "trades": 18, "taker_buy_volume": 15545.0, "taker_buy_quote": 389.830666}, {"ts": 1774010940000, "open": 0.02507, "high": 0.02507, "low": 0.02501, "close": 0.02501, "volume": 28473.2, "quote_volume": 712.856456, "trades": 18, "taker_buy_volume": 5406.0, "taker_buy_quote": 135.48852}, {"ts": 1774011000000, "open": 0.02501, "high": 0.02504, "low": 0.02495, "close": 0.02495, "volume": 91790.4, "quote_volume": 2294.487756, "trades": 83, "taker_buy_volume": 22569.6, "taker_buy_quote": 564.367051}, {"ts": 1774011060000, "open": 0.02498, "high": 0.02506, "low": 0.02498, "close": 0.02506, "volume": 92114.0, "quote_volume": 2304.39536, "trades": 26, "taker_buy_volume": 92114.0, "taker_buy_quote": 2304.39536}, {"ts": 1774011120000, "open": 0.02503, "high": 0.02503, "low": 0.025, "close": 0.025, "volume": 27888.8, "quote_volume": 697.796537, "trades": 12, "taker_buy_volume": 4632.7, "taker_buy_quote": 115.929354}, {"ts": 1774011180000, "open": 0.025, "high": 0.02507, "low": 0.02495, "close": 0.02505, "volume": 158595.4, "quote_volume": 3964.234622, "trades": 67, "taker_buy_volume": 59363.2, "taker_buy_quote": 1485.111318}, {"ts": 1774011240000, "open": 0.02505, "high": 0.02505, "low": 0.02505, "close": 0.02505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011300000, "open": 0.02504, "high": 0.0251, "low": 0.02503, "close": 0.0251, "volume": 16985.5, "quote_volume": 425.741682, "trades": 18, "taker_buy_volume": 13382.9, "taker_buy_quote": 335.527606}, {"ts": 1774011360000, "open": 0.02511, "high": 0.02515, "low": 0.02511, "close": 0.02511, "volume": 53048.1, "quote_volume": 1333.114432, "trades": 26, "taker_buy_volume": 18959.9, "taker_buy_quote": 476.561943}, {"ts": 1774011420000, "open": 0.02512, "high": 0.02512, "low": 0.0251, "close": 0.02511, "volume": 13379.6, "quote_volume": 335.950626, "trades": 13, "taker_buy_volume": 12332.3, "taker_buy_quote": 309.663396}, {"ts": 1774011480000, "open": 0.02509, "high": 0.02512, "low": 0.02509, "close": 0.02512, "volume": 14130.4, "quote_volume": 354.709199, "trades": 13, "taker_buy_volume": 6720.0, "taker_buy_quote": 168.733263}, {"ts": 1774011540000, "open": 0.0251, "high": 0.02512, "low": 0.0251, "close": 0.02512, "volume": 14918.0, "quote_volume": 374.44618, "trades": 7, "taker_buy_volume": 8730.5, "taker_buy_quote": 219.13993}, {"ts": 1774011600000, "open": 0.02513, "high": 0.02516, "low": 0.02502, "close": 0.02506, "volume": 291329.2, "quote_volume": 7301.718657, "trades": 158, "taker_buy_volume": 80118.7, "taker_buy_quote": 2008.425514}, {"ts": 1774011660000, "open": 0.02505, "high": 0.02507, "low": 0.02504, "close": 0.02507, "volume": 36034.9, "quote_volume": 902.981782, "trades": 22, "taker_buy_volume": 32149.2, "taker_buy_quote": 805.61683}, {"ts": 1774011720000, "open": 0.02505, "high": 0.02517, "low": 0.02505, "close": 0.02512, "volume": 248502.9, "quote_volume": 6244.577571, "trades": 167, "taker_buy_volume": 167308.3, "taker_buy_quote": 4204.285001}, {"ts": 1774011780000, "open": 0.02514, "high": 0.02523, "low": 0.02514, "close": 0.0252, "volume": 60227.0, "quote_volume": 1515.869063, "trades": 36, "taker_buy_volume": 42593.9, "taker_buy_quote": 1072.026613}, {"ts": 1774011840000, "open": 0.02518, "high": 0.02519, "low": 0.02517, "close": 0.02518, "volume": 40840.3, "quote_volume": 1028.020101, "trades": 12, "taker_buy_volume": 6446.0, "taker_buy_quote": 162.310405}, {"ts": 1774011900000, "open": 0.02517, "high": 0.0252, "low": 0.02514, "close": 0.02516, "volume": 46538.7, "quote_volume": 1171.759833, "trades": 21, "taker_buy_volume": 40087.7, "taker_buy_quote": 1009.289764}, {"ts": 1774011960000, "open": 0.02516, "high": 0.02518, "low": 0.02516, "close": 0.02518, "volume": 18770.9, "quote_volume": 472.398182, "trades": 14, "taker_buy_volume": 15788.7, "taker_buy_quote": 397.36603}, {"ts": 1774012020000, "open": 0.02517, "high": 0.02518, "low": 0.02517, "close": 0.02517, "volume": 8701.3, "quote_volume": 219.025716, "trades": 8, "taker_buy_volume": 5357.7, "taker_buy_quote": 134.855494}, {"ts": 1774012080000, "open": 0.02518, "high": 0.02519, "low": 0.02518, "close": 0.02519, "volume": 2768.6, "quote_volume": 69.715532, "trades": 3, "taker_buy_volume": 2768.6, "taker_buy_quote": 69.715532}, {"ts": 1774012140000, "open": 0.0252, "high": 0.0252, "low": 0.02519, "close": 0.02519, "volume": 1846.2, "quote_volume": 46.507961, "trades": 2, "taker_buy_volume": 218.3, "taker_buy_quote": 5.50116}, {"ts": 1774012200000, "open": 0.0252, "high": 0.02521, "low": 0.02517, "close": 0.02518, "volume": 41870.7, "quote_volume": 1054.671336, "trades": 21, "taker_buy_volume": 16015.2, "taker_buy_quote": 403.473599}, {"ts": 1774012260000, "open": 0.02519, "high": 0.02526, "low": 0.02516, "close": 0.02521, "volume": 62221.3, "quote_volume": 1569.755125, "trades": 34, "taker_buy_volume": 35779.2, "taker_buy_quote": 902.540615}, {"ts": 1774012320000, "open": 0.0252, "high": 0.0252, "low": 0.02513, "close": 0.02513, "volume": 34824.5, "quote_volume": 876.398877, "trades": 24, "taker_buy_volume": 7146.2, "taker_buy_quote": 179.772635}, {"ts": 1774012380000, "open": 0.02514, "high": 0.02514, "low": 0.02506, "close": 0.02508, "volume": 28150.9, "quote_volume": 706.049117, "trades": 17, "taker_buy_volume": 5290.8, "taker_buy_quote": 132.662568}, {"ts": 1774012440000, "open": 0.02508, "high": 0.02515, "low": 0.02508, "close": 0.02515, "volume": 49534.0, "quote_volume": 1243.089815, "trades": 24, "taker_buy_volume": 49534.0, "taker_buy_quote": 1243.089815}, {"ts": 1774012500000, "open": 0.02516, "high": 0.02517, "low": 0.02502, "close": 0.02502, "volume": 140395.5, "quote_volume": 3521.925021, "trades": 53, "taker_buy_volume": 7367.6, "taker_buy_quote": 185.370105}, {"ts": 1774012560000, "open": 0.02504, "high": 0.02504, "low": 0.025, "close": 0.025, "volume": 12778.7, "quote_volume": 319.526417, "trades": 11, "taker_buy_volume": 445.1, "taker_buy_quote": 11.139217}, {"ts": 1774012620000, "open": 0.02501, "high": 0.02504, "low": 0.02501, "close": 0.02501, "volume": 29891.3, "quote_volume": 747.914015, "trades": 17, "taker_buy_volume": 17936.6, "taker_buy_quote": 448.810286}, {"ts": 1774012680000, "open": 0.02502, "high": 0.02502, "low": 0.02489, "close": 0.02492, "volume": 507422.3, "quote_volume": 12681.361814, "trades": 61, "taker_buy_volume": 20422.6, "taker_buy_quote": 508.933746}, {"ts": 1774012740000, "open": 0.02493, "high": 0.02495, "low": 0.02491, "close": 0.02494, "volume": 70269.1, "quote_volume": 1752.151439, "trades": 24, "taker_buy_volume": 47275.2, "taker_buy_quote": 1178.969128}, {"ts": 1774012800000, "open": 0.02493, "high": 0.02505, "low": 0.02492, "close": 0.02502, "volume": 134576.3, "quote_volume": 3362.972969, "trades": 74, "taker_buy_volume": 117760.1, "taker_buy_quote": 2943.809832}, {"ts": 1774012860000, "open": 0.02501, "high": 0.02501, "low": 0.02498, "close": 0.025, "volume": 17348.5, "quote_volume": 433.543904, "trades": 18, "taker_buy_volume": 7582.3, "taker_buy_quote": 189.579017}, {"ts": 1774012920000, "open": 0.02498, "high": 0.025, "low": 0.02497, "close": 0.02498, "volume": 22238.6, "quote_volume": 555.484685, "trades": 15, "taker_buy_volume": 13812.7, "taker_buy_quote": 345.049938}, {"ts": 1774012980000, "open": 0.02498, "high": 0.025, "low": 0.02498, "close": 0.02498, "volume": 28078.0, "quote_volume": 701.603208, "trades": 20, "taker_buy_volume": 21058.0, "taker_buy_quote": 526.17561}, {"ts": 1774013040000, "open": 0.02498, "high": 0.02499, "low": 0.02494, "close": 0.02498, "volume": 14940.9, "quote_volume": 372.876681, "trades": 24, "taker_buy_volume": 4661.4, "taker_buy_quote": 116.369398}, {"ts": 1774013100000, "open": 0.02498, "high": 0.02504, "low": 0.02498, "close": 0.02504, "volume": 7918.6, "quote_volume": 197.874068, "trades": 13, "taker_buy_volume": 3772.0, "taker_buy_quote": 94.284284}, {"ts": 1774013160000, "open": 0.02503, "high": 0.02505, "low": 0.02502, "close": 0.02503, "volume": 21158.4, "quote_volume": 529.715171, "trades": 13, "taker_buy_volume": 10920.0, "taker_buy_quote": 273.460403}, {"ts": 1774013220000, "open": 0.02504, "high": 0.02504, "low": 0.02499, "close": 0.02499, "volume": 24691.2, "quote_volume": 617.778574, "trades": 11, "taker_buy_volume": 12122.3, "taker_buy_quote": 303.494392}, {"ts": 1774013280000, "open": 0.02499, "high": 0.02499, "low": 0.02499, "close": 0.02499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013340000, "open": 0.02503, "high": 0.02508, "low": 0.02503, "close": 0.02506, "volume": 72265.0, "quote_volume": 1810.964909, "trades": 34, "taker_buy_volume": 65922.8, "taker_buy_quote": 1652.212182}, {"ts": 1774013400000, "open": 0.02504, "high": 0.02506, "low": 0.02502, "close": 0.02506, "volume": 10071.2, "quote_volume": 252.253619, "trades": 14, "taker_buy_volume": 8969.6, "taker_buy_quote": 224.679777}, {"ts": 1774013460000, "open": 0.02504, "high": 0.02505, "low": 0.02503, "close": 0.02504, "volume": 3381.6, "quote_volume": 84.675262, "trades": 5, "taker_buy_volume": 219.6, "taker_buy_quote": 5.50098}, {"ts": 1774013520000, "open": 0.02505, "high": 0.02532, "low": 0.02505, "close": 0.02532, "volume": 187950.3, "quote_volume": 4737.626441, "trades": 212, "taker_buy_volume": 165242.3, "taker_buy_quote": 4166.544565}, {"ts": 1774013580000, "open": 0.02533, "high": 0.02558, "low": 0.02533, "close": 0.02556, "volume": 380697.2, "quote_volume": 9689.190861, "trades": 206, "taker_buy_volume": 246104.5, "taker_buy_quote": 6264.218104}, {"ts": 1774013640000, "open": 0.02554, "high": 0.02567, "low": 0.0254, "close": 0.0254, "volume": 216079.1, "quote_volume": 5524.65842, "trades": 115, "taker_buy_volume": 108847.1, "taker_buy_quote": 2787.7275}, {"ts": 1774013700000, "open": 0.02544, "high": 0.02545, "low": 0.02534, "close": 0.02545, "volume": 116600.3, "quote_volume": 2959.500079, "trades": 60, "taker_buy_volume": 62714.1, "taker_buy_quote": 1591.836207}, {"ts": 1774013760000, "open": 0.02543, "high": 0.02543, "low": 0.02541, "close": 0.02541, "volume": 5686.5, "quote_volume": 144.564364, "trades": 6, "taker_buy_volume": 976.8, "taker_buy_quote": 24.836024}, {"ts": 1774013820000, "open": 0.02539, "high": 0.02539, "low": 0.02538, "close": 0.02538, "volume": 6433.3, "quote_volume": 163.291978, "trades": 6, "taker_buy_volume": 590.3, "taker_buy_quote": 14.987717}, {"ts": 1774013880000, "open": 0.02537, "high": 0.02537, "low": 0.02523, "close": 0.02524, "volume": 45254.9, "quote_volume": 1144.112144, "trades": 38, "taker_buy_volume": 21878.2, "taker_buy_quote": 552.740353}, {"ts": 1774013940000, "open": 0.02523, "high": 0.02523, "low": 0.02513, "close": 0.02514, "volume": 69574.5, "quote_volume": 1750.304217, "trades": 51, "taker_buy_volume": 8434.3, "taker_buy_quote": 212.179612}, {"ts": 1774014000000, "open": 0.02513, "high": 0.02524, "low": 0.0251, "close": 0.02522, "volume": 111712.7, "quote_volume": 2815.257945, "trades": 93, "taker_buy_volume": 88532.2, "taker_buy_quote": 2231.782294}, {"ts": 1774014060000, "open": 0.02519, "high": 0.02527, "low": 0.02518, "close": 0.02527, "volume": 66877.7, "quote_volume": 1686.997985, "trades": 44, "taker_buy_volume": 50532.8, "taker_buy_quote": 1275.407375}, {"ts": 1774014120000, "open": 0.02524, "high": 0.02527, "low": 0.0252, "close": 0.02523, "volume": 64993.8, "quote_volume": 1639.431098, "trades": 44, "taker_buy_volume": 18332.8, "taker_buy_quote": 462.696865}, {"ts": 1774014180000, "open": 0.02522, "high": 0.02529, "low": 0.02522, "close": 0.02526, "volume": 55735.4, "quote_volume": 1407.358521, "trades": 48, "taker_buy_volume": 36612.0, "taker_buy_quote": 924.617495}, {"ts": 1774014240000, "open": 0.02528, "high": 0.02536, "low": 0.02526, "close": 0.0253, "volume": 163047.1, "quote_volume": 4127.116581, "trades": 86, "taker_buy_volume": 110813.5, "taker_buy_quote": 2805.642974}, {"ts": 1774014300000, "open": 0.02529, "high": 0.02531, "low": 0.02525, "close": 0.02526, "volume": 100954.7, "quote_volume": 2552.125361, "trades": 60, "taker_buy_volume": 17394.9, "taker_buy_quote": 439.506401}, {"ts": 1774014360000, "open": 0.02527, "high": 0.02533, "low": 0.02527, "close": 0.02527, "volume": 138289.4, "quote_volume": 3499.566558, "trades": 52, "taker_buy_volume": 93465.6, "taker_buy_quote": 2365.291604}, {"ts": 1774014420000, "open": 0.02526, "high": 0.02528, "low": 0.02523, "close": 0.02528, "volume": 19595.0, "quote_volume": 494.8379, "trades": 21, "taker_buy_volume": 11184.0, "taker_buy_quote": 282.480461}, {"ts": 1774014480000, "open": 0.02529, "high": 0.0254, "low": 0.02529, "close": 0.02532, "volume": 46402.2, "quote_volume": 1176.784943, "trades": 34, "taker_buy_volume": 45099.9, "taker_buy_quote": 1143.778167}, {"ts": 1774014540000, "open": 0.02533, "high": 0.02538, "low": 0.02531, "close": 0.02531, "volume": 47802.1, "quote_volume": 1211.620511, "trades": 26, "taker_buy_volume": 25750.7, "taker_buy_quote": 652.809843}, {"ts": 1774014600000, "open": 0.0253, "high": 0.0253, "low": 0.02518, "close": 0.02524, "volume": 217672.8, "quote_volume": 5489.190426, "trades": 82, "taker_buy_volume": 15530.4, "taker_buy_quote": 391.736537}, {"ts": 1774014660000, "open": 0.02525, "high": 0.02527, "low": 0.02523, "close": 0.02525, "volume": 64636.7, "quote_volume": 1631.45775, "trades": 15, "taker_buy_volume": 2119.5, "taker_buy_quote": 53.525802}, {"ts": 1774014720000, "open": 0.02527, "high": 0.02532, "low": 0.02527, "close": 0.02532, "volume": 50304.8, "quote_volume": 1273.047072, "trades": 26, "taker_buy_volume": 47516.1, "taker_buy_quote": 1202.437188}, {"ts": 1774014780000, "open": 0.02532, "high": 0.02537, "low": 0.02532, "close": 0.02533, "volume": 56077.3, "quote_volume": 1420.857985, "trades": 23, "taker_buy_volume": 50859.9, "taker_buy_quote": 1288.708417}, {"ts": 1774014840000, "open": 0.02532, "high": 0.02535, "low": 0.02529, "close": 0.0253, "volume": 74138.5, "quote_volume": 1877.300332, "trades": 28, "taker_buy_volume": 17287.1, "taker_buy_quote": 437.793248}, {"ts": 1774014900000, "open": 0.02533, "high": 0.02533, "low": 0.0253, "close": 0.0253, "volume": 7668.1, "quote_volume": 194.055034, "trades": 4, "taker_buy_volume": 236.8, "taker_buy_quote": 5.998144}, {"ts": 1774014960000, "open": 0.02533, "high": 0.02534, "low": 0.02531, "close": 0.02534, "volume": 19433.0, "quote_volume": 492.212728, "trades": 10, "taker_buy_volume": 17076.6, "taker_buy_quote": 432.572244}, {"ts": 1774015020000, "open": 0.02534, "high": 0.02536, "low": 0.02528, "close": 0.02528, "volume": 39432.3, "quote_volume": 999.26191, "trades": 21, "taker_buy_volume": 17720.0, "taker_buy_quote": 449.141238}, {"ts": 1774015080000, "open": 0.02529, "high": 0.02531, "low": 0.02527, "close": 0.02527, "volume": 26266.7, "quote_volume": 664.370458, "trades": 11, "taker_buy_volume": 20500.0, "taker_buy_quote": 518.590459}, {"ts": 1774015140000, "open": 0.02527, "high": 0.02531, "low": 0.02527, "close": 0.02531, "volume": 15064.4, "quote_volume": 380.908899, "trades": 8, "taker_buy_volume": 13938.4, "taker_buy_quote": 352.454879}, {"ts": 1774015200000, "open": 0.02532, "high": 0.02536, "low": 0.02527, "close": 0.02531, "volume": 72781.2, "quote_volume": 1842.985558, "trades": 47, "taker_buy_volume": 40125.2, "taker_buy_quote": 1016.705911}, {"ts": 1774015260000, "open": 0.02532, "high": 0.02545, "low": 0.02532, "close": 0.02545, "volume": 43789.5, "quote_volume": 1110.300675, "trades": 30, "taker_buy_volume": 42088.6, "taker_buy_quote": 1067.123845}, {"ts": 1774015320000, "open": 0.02545, "high": 0.02563, "low": 0.02542, "close": 0.02561, "volume": 205632.9, "quote_volume": 5249.179738, "trades": 84, "taker_buy_volume": 129516.3, "taker_buy_quote": 3309.399401}, {"ts": 1774015380000, "open": 0.02563, "high": 0.02563, "low": 0.02546, "close": 0.02548, "volume": 113500.6, "quote_volume": 2899.639135, "trades": 55, "taker_buy_volume": 19221.0, "taker_buy_quote": 491.246472}, {"ts": 1774015440000, "open": 0.02547, "high": 0.0255, "low": 0.02547, "close": 0.02548, "volume": 36318.4, "quote_volume": 925.422512, "trades": 16, "taker_buy_volume": 13264.8, "taker_buy_quote": 338.023594}, {"ts": 1774015500000, "open": 0.02546, "high": 0.0255, "low": 0.02546, "close": 0.0255, "volume": 5534.1, "quote_volume": 141.110834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015560000, "open": 0.02553, "high": 0.02556, "low": 0.02549, "close": 0.02552, "volume": 124579.6, "quote_volume": 3178.263989, "trades": 67, "taker_buy_volume": 29655.7, "taker_buy_quote": 756.952357}, {"ts": 1774015620000, "open": 0.02553, "high": 0.02553, "low": 0.02544, "close": 0.02545, "volume": 31084.0, "quote_volume": 792.150551, "trades": 13, "taker_buy_volume": 2312.5, "taker_buy_quote": 58.853125}, {"ts": 1774015680000, "open": 0.02544, "high": 0.02544, "low": 0.02536, "close": 0.02537, "volume": 78103.2, "quote_volume": 1983.161485, "trades": 33, "taker_buy_volume": 22551.6, "taker_buy_quote": 572.890619}, {"ts": 1774015740000, "open": 0.02533, "high": 0.02541, "low": 0.0253, "close": 0.02541, "volume": 42932.8, "quote_volume": 1087.873537, "trades": 28, "taker_buy_volume": 20909.5, "taker_buy_quote": 530.305217}, {"ts": 1774015800000, "open": 0.02539, "high": 0.02544, "low": 0.02535, "close": 0.02535, "volume": 228006.5, "quote_volume": 5790.426697, "trades": 55, "taker_buy_volume": 18561.1, "taker_buy_quote": 471.637551}, {"ts": 1774015860000, "open": 0.02531, "high": 0.02533, "low": 0.02531, "close": 0.02533, "volume": 11464.8, "quote_volume": 290.235064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015920000, "open": 0.02535, "high": 0.02535, "low": 0.02532, "close": 0.02532, "volume": 41202.7, "quote_volume": 1043.531627, "trades": 7, "taker_buy_volume": 5636.7, "taker_buy_quote": 142.890345}, {"ts": 1774015980000, "open": 0.02533, "high": 0.02546, "low": 0.02533, "close": 0.02544, "volume": 110134.7, "quote_volume": 2797.828542, "trades": 46, "taker_buy_volume": 99009.4, "taker_buy_quote": 2515.00479}, {"ts": 1774016040000, "open": 0.02544, "high": 0.02545, "low": 0.0254, "close": 0.02545, "volume": 35179.1, "quote_volume": 894.315185, "trades": 13, "taker_buy_volume": 27445.8, "taker_buy_quote": 697.58666}, {"ts": 1774016100000, "open": 0.02545, "high": 0.02546, "low": 0.0254, "close": 0.0254, "volume": 67918.3, "quote_volume": 1728.276433, "trades": 20, "taker_buy_volume": 5878.0, "taker_buy_quote": 149.614603}, {"ts": 1774016160000, "open": 0.02542, "high": 0.02546, "low": 0.02542, "close": 0.02543, "volume": 27584.8, "quote_volume": 701.458689, "trades": 14, "taker_buy_volume": 21404.6, "taker_buy_quote": 544.296203}, {"ts": 1774016220000, "open": 0.02544, "high": 0.02546, "low": 0.02544, "close": 0.02546, "volume": 17280.7, "quote_volume": 439.939614, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016280000, "open": 0.02544, "high": 0.02544, "low": 0.02544, "close": 0.02544, "volume": 17658.8, "quote_volume": 449.239872, "trades": 3, "taker_buy_volume": 17658.8, "taker_buy_quote": 449.239872}, {"ts": 1774016340000, "open": 0.02544, "high": 0.02556, "low": 0.02544, "close": 0.02556, "volume": 61243.3, "quote_volume": 1562.26565, "trades": 21, "taker_buy_volume": 48137.9, "taker_buy_quote": 1228.19606}, {"ts": 1774016400000, "open": 0.02556, "high": 0.02557, "low": 0.0255, "close": 0.02551, "volume": 39361.1, "quote_volume": 1004.419664, "trades": 16, "taker_buy_volume": 8884.6, "taker_buy_quote": 226.741444}, {"ts": 1774016460000, "open": 0.02552, "high": 0.02552, "low": 0.0255, "close": 0.02551, "volume": 41131.4, "quote_volume": 1049.308379, "trades": 10, "taker_buy_volume": 23106.2, "taker_buy_quote": 589.523022}, {"ts": 1774016520000, "open": 0.02547, "high": 0.02547, "low": 0.02543, "close": 0.02545, "volume": 29520.9, "quote_volume": 750.900309, "trades": 10, "taker_buy_volume": 12548.8, "taker_buy_quote": 319.178282}, {"ts": 1774016580000, "open": 0.0254, "high": 0.0254, "low": 0.02535, "close": 0.02535, "volume": 55530.7, "quote_volume": 1410.051662, "trades": 21, "taker_buy_volume": 4319.8, "taker_buy_quote": 109.679722}, {"ts": 1774016640000, "open": 0.02534, "high": 0.0254, "low": 0.02534, "close": 0.02537, "volume": 29489.1, "quote_volume": 748.50358, "trades": 18, "taker_buy_volume": 24312.4, "taker_buy_quote": 617.193252}, {"ts": 1774016700000, "open": 0.02538, "high": 0.02538, "low": 0.02528, "close": 0.0253, "volume": 319533.3, "quote_volume": 8089.650674, "trades": 45, "taker_buy_volume": 39075.9, "taker_buy_quote": 989.467765}, {"ts": 1774016760000, "open": 0.02528, "high": 0.02528, "low": 0.02519, "close": 0.02521, "volume": 301533.3, "quote_volume": 7608.309499, "trades": 48, "taker_buy_volume": 78522.7, "taker_buy_quote": 1981.90813}, {"ts": 1774016820000, "open": 0.02521, "high": 0.02524, "low": 0.0252, "close": 0.02521, "volume": 122757.5, "quote_volume": 3096.959618, "trades": 30, "taker_buy_volume": 23923.5, "taker_buy_quote": 603.614042}, {"ts": 1774016880000, "open": 0.0252, "high": 0.0252, "low": 0.02516, "close": 0.02517, "volume": 47438.0, "quote_volume": 1194.494171, "trades": 26, "taker_buy_volume": 3282.5, "taker_buy_quote": 82.620525}, {"ts": 1774016940000, "open": 0.02517, "high": 0.02519, "low": 0.02517, "close": 0.02517, "volume": 19560.5, "quote_volume": 492.370276, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017000000, "open": 0.02517, "high": 0.02519, "low": 0.02517, "close": 0.02519, "volume": 17729.0, "quote_volume": 446.584702, "trades": 10, "taker_buy_volume": 4541.0, "taker_buy_quote": 114.38779}, {"ts": 1774017060000, "open": 0.0252, "high": 0.02529, "low": 0.0252, "close": 0.0252, "volume": 95159.2, "quote_volume": 2400.640365, "trades": 30, "taker_buy_volume": 51350.6, "taker_buy_quote": 1294.795884}, {"ts": 1774017120000, "open": 0.02523, "high": 0.02523, "low": 0.02522, "close": 0.02522, "volume": 7279.6, "quote_volume": 183.659548, "trades": 2, "taker_buy_volume": 6803.6, "taker_buy_quote": 171.654828}, {"ts": 1774017180000, "open": 0.02524, "high": 0.02526, "low": 0.02523, "close": 0.02524, "volume": 98388.2, "quote_volume": 2484.089228, "trades": 23, "taker_buy_volume": 15556.4, "taker_buy_quote": 392.840022}, {"ts": 1774017240000, "open": 0.02524, "high": 0.02525, "low": 0.02523, "close": 0.02525, "volume": 12814.0, "quote_volume": 323.489796, "trades": 4, "taker_buy_volume": 12733.8, "taker_buy_quote": 321.46635}, {"ts": 1774017300000, "open": 0.02524, "high": 0.02524, "low": 0.0252, "close": 0.02523, "volume": 124486.5, "quote_volume": 3138.621762, "trades": 19, "taker_buy_volume": 27633.5, "taker_buy_quote": 696.889327}, {"ts": 1774017360000, "open": 0.02524, "high": 0.02532, "low": 0.02524, "close": 0.02532, "volume": 37489.5, "quote_volume": 947.606258, "trades": 12, "taker_buy_volume": 32354.0, "taker_buy_quote": 817.601578}, {"ts": 1774017420000, "open": 0.02535, "high": 0.02549, "low": 0.02534, "close": 0.02544, "volume": 396028.3, "quote_volume": 10065.43657, "trades": 137, "taker_buy_volume": 292126.7, "taker_buy_quote": 7426.374112}, {"ts": 1774017480000, "open": 0.02543, "high": 0.02546, "low": 0.02539, "close": 0.02542, "volume": 34352.5, "quote_volume": 873.109332, "trades": 22, "taker_buy_volume": 8963.0, "taker_buy_quote": 227.86547}, {"ts": 1774017540000, "open": 0.02549, "high": 0.02556, "low": 0.02545, "close": 0.02548, "volume": 189872.7, "quote_volume": 4843.351616, "trades": 87, "taker_buy_volume": 141740.6, "taker_buy_quote": 3616.328018}, {"ts": 1774017600000, "open": 0.02547, "high": 0.0256, "low": 0.02547, "close": 0.02559, "volume": 137244.0, "quote_volume": 3506.225043, "trades": 86, "taker_buy_volume": 116710.7, "taker_buy_quote": 2982.115934}, {"ts": 1774017660000, "open": 0.02559, "high": 0.02579, "low": 0.02559, "close": 0.02568, "volume": 507471.6, "quote_volume": 13038.452098, "trades": 293, "taker_buy_volume": 290616.1, "taker_buy_quote": 7468.916668}, {"ts": 1774017720000, "open": 0.02571, "high": 0.02571, "low": 0.02556, "close": 0.02565, "volume": 275970.1, "quote_volume": 7072.186572, "trades": 78, "taker_buy_volume": 103372.9, "taker_buy_quote": 2647.799636}, {"ts": 1774017780000, "open": 0.02564, "high": 0.02566, "low": 0.02558, "close": 0.02558, "volume": 44296.2, "quote_volume": 1135.190524, "trades": 15, "taker_buy_volume": 3009.9, "taker_buy_quote": 77.159102}, {"ts": 1774017840000, "open": 0.02562, "high": 0.02569, "low": 0.02558, "close": 0.02562, "volume": 88801.6, "quote_volume": 2277.200016, "trades": 28, "taker_buy_volume": 83610.8, "taker_buy_quote": 2144.335642}, {"ts": 1774017900000, "open": 0.02561, "high": 0.02561, "low": 0.02556, "close": 0.02559, "volume": 115728.9, "quote_volume": 2960.49479, "trades": 30, "taker_buy_volume": 31234.3, "taker_buy_quote": 799.177688}, {"ts": 1774017960000, "open": 0.02559, "high": 0.02565, "low": 0.02559, "close": 0.02565, "volume": 38417.4, "quote_volume": 984.25923, "trades": 17, "taker_buy_volume": 27322.5, "taker_buy_quote": 699.950652}, {"ts": 1774018020000, "open": 0.02568, "high": 0.02571, "low": 0.02564, "close": 0.0257, "volume": 88647.0, "quote_volume": 2276.40249, "trades": 40, "taker_buy_volume": 45111.5, "taker_buy_quote": 1158.626511}, {"ts": 1774018080000, "open": 0.02568, "high": 0.02581, "low": 0.02567, "close": 0.02579, "volume": 141710.9, "quote_volume": 3647.560968, "trades": 60, "taker_buy_volume": 45143.8, "taker_buy_quote": 1163.083889}, {"ts": 1774018140000, "open": 0.0258, "high": 0.02587, "low": 0.02578, "close": 0.02585, "volume": 67214.7, "quote_volume": 1735.319654, "trades": 37, "taker_buy_volume": 45870.5, "taker_buy_quote": 1184.654117}, {"ts": 1774018200000, "open": 0.02584, "high": 0.02601, "low": 0.0258, "close": 0.02588, "volume": 716197.6, "quote_volume": 18564.540781, "trades": 222, "taker_buy_volume": 316301.2, "taker_buy_quote": 8199.244481}, {"ts": 1774018260000, "open": 0.02589, "high": 0.02593, "low": 0.02584, "close": 0.02587, "volume": 103126.0, "quote_volume": 2669.453276, "trades": 86, "taker_buy_volume": 60740.2, "taker_buy_quote": 1572.561619}, {"ts": 1774018320000, "open": 0.02588, "high": 0.02591, "low": 0.02585, "close": 0.02588, "volume": 99808.9, "quote_volume": 2583.129699, "trades": 59, "taker_buy_volume": 77838.5, "taker_buy_quote": 2014.632225}, {"ts": 1774018380000, "open": 0.02588, "high": 0.02588, "low": 0.02553, "close": 0.02559, "volume": 570491.8, "quote_volume": 14650.199275, "trades": 162, "taker_buy_volume": 223666.8, "taker_buy_quote": 5744.479655}, {"ts": 1774018440000, "open": 0.02562, "high": 0.02569, "low": 0.02561, "close": 0.02566, "volume": 94351.8, "quote_volume": 2420.99754, "trades": 54, "taker_buy_volume": 65612.1, "taker_buy_quote": 1683.640679}, {"ts": 1774018500000, "open": 0.02569, "high": 0.02575, "low": 0.02565, "close": 0.02575, "volume": 88120.3, "quote_volume": 2261.601784, "trades": 46, "taker_buy_volume": 72219.3, "taker_buy_quote": 1853.266744}, {"ts": 1774018560000, "open": 0.0258, "high": 0.0262, "low": 0.0258, "close": 0.02611, "volume": 436895.5, "quote_volume": 11391.784362, "trades": 201, "taker_buy_volume": 262339.3, "taker_buy_quote": 6839.885017}, {"ts": 1774018620000, "open": 0.02612, "high": 0.02629, "low": 0.02604, "close": 0.02623, "volume": 680063.4, "quote_volume": 17802.19143, "trades": 363, "taker_buy_volume": 369330.7, "taker_buy_quote": 9672.627798}, {"ts": 1774018680000, "open": 0.02623, "high": 0.02643, "low": 0.02621, "close": 0.02633, "volume": 552145.6, "quote_volume": 14536.116604, "trades": 318, "taker_buy_volume": 301414.6, "taker_buy_quote": 7941.643444}, {"ts": 1774018740000, "open": 0.02632, "high": 0.02656, "low": 0.02631, "close": 0.02656, "volume": 757071.4, "quote_volume": 20031.836295, "trades": 787, "taker_buy_volume": 434848.9, "taker_buy_quote": 11512.706101}, {"ts": 1774018800000, "open": 0.02657, "high": 0.02687, "low": 0.02603, "close": 0.02643, "volume": 1402057.1, "quote_volume": 37119.376286, "trades": 782, "taker_buy_volume": 666772.4, "taker_buy_quote": 17673.93646}, {"ts": 1774018860000, "open": 0.02648, "high": 0.02671, "low": 0.02638, "close": 0.02658, "volume": 672656.8, "quote_volume": 17876.801936, "trades": 406, "taker_buy_volume": 358812.8, "taker_buy_quote": 9539.773974}, {"ts": 1774018920000, "open": 0.02655, "high": 0.02657, "low": 0.02607, "close": 0.02624, "volume": 803203.7, "quote_volume": 21080.061954, "trades": 306, "taker_buy_volume": 297139.0, "taker_buy_quote": 7788.32559}, {"ts": 1774018980000, "open": 0.02622, "high": 0.02627, "low": 0.02604, "close": 0.02613, "volume": 181708.9, "quote_volume": 4749.269453, "trades": 74, "taker_buy_volume": 95353.3, "taker_buy_quote": 2490.320771}, {"ts": 1774019040000, "open": 0.02613, "high": 0.02626, "low": 0.02605, "close": 0.02605, "volume": 195439.7, "quote_volume": 5110.895247, "trades": 57, "taker_buy_volume": 75853.5, "taker_buy_quote": 1982.866471}, {"ts": 1774019100000, "open": 0.02604, "high": 0.02608, "low": 0.02584, "close": 0.02589, "volume": 371647.0, "quote_volume": 9660.98535, "trades": 143, "taker_buy_volume": 142806.6, "taker_buy_quote": 3717.454318}, {"ts": 1774019160000, "open": 0.02589, "high": 0.02602, "low": 0.02588, "close": 0.026, "volume": 89980.8, "quote_volume": 2334.854816, "trades": 42, "taker_buy_volume": 57340.8, "taker_buy_quote": 1488.461377}, {"ts": 1774019220000, "open": 0.02607, "high": 0.02611, "low": 0.02585, "close": 0.0259, "volume": 70600.2, "quote_volume": 1832.635193, "trades": 33, "taker_buy_volume": 21113.2, "taker_buy_quote": 549.203238}, {"ts": 1774019280000, "open": 0.02589, "high": 0.02598, "low": 0.02585, "close": 0.02592, "volume": 145748.9, "quote_volume": 3776.446429, "trades": 58, "taker_buy_volume": 68417.4, "taker_buy_quote": 1773.579645}, {"ts": 1774019340000, "open": 0.02592, "high": 0.02592, "low": 0.0257, "close": 0.02575, "volume": 241078.4, "quote_volume": 6217.753194, "trades": 83, "taker_buy_volume": 59998.8, "taker_buy_quote": 1548.219634}, {"ts": 1774019400000, "open": 0.02574, "high": 0.02579, "low": 0.0255, "close": 0.02559, "volume": 811581.3, "quote_volume": 20775.772635, "trades": 144, "taker_buy_volume": 463633.4, "taker_buy_quote": 11864.722439}, {"ts": 1774019460000, "open": 0.0256, "high": 0.02577, "low": 0.02556, "close": 0.02565, "volume": 293906.1, "quote_volume": 7543.932819, "trades": 86, "taker_buy_volume": 111964.7, "taker_buy_quote": 2874.528226}, {"ts": 1774019520000, "open": 0.02564, "high": 0.02572, "low": 0.02554, "close": 0.02568, "volume": 605708.0, "quote_volume": 15523.805068, "trades": 151, "taker_buy_volume": 284626.3, "taker_buy_quote": 7301.918191}, {"ts": 1774019580000, "open": 0.02564, "high": 0.02578, "low": 0.0256, "close": 0.02575, "volume": 184433.4, "quote_volume": 4734.795777, "trades": 61, "taker_buy_volume": 71958.1, "taker_buy_quote": 1848.908716}, {"ts": 1774019640000, "open": 0.02572, "high": 0.02574, "low": 0.02564, "close": 0.02574, "volume": 66537.8, "quote_volume": 1709.368884, "trades": 27, "taker_buy_volume": 39763.5, "taker_buy_quote": 1021.495237}, {"ts": 1774019700000, "open": 0.02571, "high": 0.02584, "low": 0.02571, "close": 0.02582, "volume": 93426.4, "quote_volume": 2411.565063, "trades": 26, "taker_buy_volume": 80139.3, "taker_buy_quote": 2069.110172}, {"ts": 1774019760000, "open": 0.02582, "high": 0.02597, "low": 0.02581, "close": 0.02594, "volume": 265379.6, "quote_volume": 6869.164534, "trades": 98, "taker_buy_volume": 218809.1, "taker_buy_quote": 5662.605814}, {"ts": 1774019820000, "open": 0.02592, "high": 0.02596, "low": 0.02581, "close": 0.0259, "volume": 107664.5, "quote_volume": 2788.420769, "trades": 34, "taker_buy_volume": 54470.1, "taker_buy_quote": 1411.15736}, {"ts": 1774019880000, "open": 0.02588, "high": 0.0261, "low": 0.02584, "close": 0.02608, "volume": 123430.1, "quote_volume": 3211.085284, "trades": 68, "taker_buy_volume": 64615.1, "taker_buy_quote": 1680.423064}, {"ts": 1774019940000, "open": 0.02603, "high": 0.02607, "low": 0.02589, "close": 0.02591, "volume": 131688.3, "quote_volume": 3416.904981, "trades": 67, "taker_buy_volume": 41142.2, "taker_buy_quote": 1067.883007}, {"ts": 1774020000000, "open": 0.02592, "high": 0.02596, "low": 0.02585, "close": 0.02588, "volume": 78665.1, "quote_volume": 2039.125519, "trades": 39, "taker_buy_volume": 18956.6, "taker_buy_quote": 491.468613}, {"ts": 1774020060000, "open": 0.02588, "high": 0.02596, "low": 0.02587, "close": 0.02596, "volume": 64737.6, "quote_volume": 1676.83287, "trades": 50, "taker_buy_volume": 10955.5, "taker_buy_quote": 284.030936}, {"ts": 1774020120000, "open": 0.02597, "high": 0.02607, "low": 0.02592, "close": 0.02599, "volume": 369437.0, "quote_volume": 9604.985747, "trades": 123, "taker_buy_volume": 149388.9, "taker_buy_quote": 3885.268631}, {"ts": 1774020180000, "open": 0.02598, "high": 0.02598, "low": 0.02574, "close": 0.02574, "volume": 328091.7, "quote_volume": 8471.792257, "trades": 145, "taker_buy_volume": 173322.9, "taker_buy_quote": 4477.498628}, {"ts": 1774020240000, "open": 0.02576, "high": 0.0258, "low": 0.02573, "close": 0.02577, "volume": 131815.9, "quote_volume": 3395.364311, "trades": 74, "taker_buy_volume": 68936.7, "taker_buy_quote": 1776.47559}, {"ts": 1774020300000, "open": 0.02575, "high": 0.02578, "low": 0.02568, "close": 0.02573, "volume": 216053.6, "quote_volume": 5558.982292, "trades": 134, "taker_buy_volume": 119235.6, "taker_buy_quote": 3069.928078}, {"ts": 1774020360000, "open": 0.0257, "high": 0.02574, "low": 0.02553, "close": 0.0257, "volume": 327865.0, "quote_volume": 8407.138951, "trades": 160, "taker_buy_volume": 149967.4, "taker_buy_quote": 3848.142233}, {"ts": 1774020420000, "open": 0.02566, "high": 0.02578, "low": 0.02566, "close": 0.02576, "volume": 128104.9, "quote_volume": 3296.809271, "trades": 61, "taker_buy_volume": 95476.4, "taker_buy_quote": 2457.376126}, {"ts": 1774020480000, "open": 0.02575, "high": 0.02578, "low": 0.0256, "close": 0.02564, "volume": 229086.4, "quote_volume": 5882.166526, "trades": 115, "taker_buy_volume": 115600.9, "taker_buy_quote": 2969.843758}, {"ts": 1774020540000, "open": 0.02565, "high": 0.02584, "low": 0.02565, "close": 0.02584, "volume": 106589.7, "quote_volume": 2740.641144, "trades": 71, "taker_buy_volume": 81344.6, "taker_buy_quote": 2092.453769}, {"ts": 1774020600000, "open": 0.02582, "high": 0.02596, "low": 0.02582, "close": 0.02591, "volume": 129418.6, "quote_volume": 3353.351859, "trades": 62, "taker_buy_volume": 88181.0, "taker_buy_quote": 2285.229354}, {"ts": 1774020660000, "open": 0.02587, "high": 0.02593, "low": 0.02581, "close": 0.02592, "volume": 67101.4, "quote_volume": 1735.50763, "trades": 72, "taker_buy_volume": 37728.9, "taker_buy_quote": 976.140323}, {"ts": 1774020720000, "open": 0.02593, "high": 0.02598, "low": 0.02588, "close": 0.02598, "volume": 68996.1, "quote_volume": 1789.983315, "trades": 42, "taker_buy_volume": 63828.6, "taker_buy_quote": 1656.13862}, {"ts": 1774020780000, "open": 0.02599, "high": 0.02601, "low": 0.02577, "close": 0.02577, "volume": 881719.0, "quote_volume": 22809.053255, "trades": 83, "taker_buy_volume": 234668.7, "taker_buy_quote": 6051.456015}, {"ts": 1774020840000, "open": 0.0258, "high": 0.02584, "low": 0.02574, "close": 0.02579, "volume": 113480.9, "quote_volume": 2926.219567, "trades": 53, "taker_buy_volume": 38319.5, "taker_buy_quote": 988.435611}, {"ts": 1774020900000, "open": 0.02579, "high": 0.02579, "low": 0.02567, "close": 0.02567, "volume": 125862.3, "quote_volume": 3240.682085, "trades": 57, "taker_buy_volume": 5996.3, "taker_buy_quote": 154.287556}, {"ts": 1774020960000, "open": 0.02566, "high": 0.02571, "low": 0.02558, "close": 0.0256, "volume": 90099.1, "quote_volume": 2310.554616, "trades": 54, "taker_buy_volume": 48279.7, "taker_buy_quote": 1238.794189}, {"ts": 1774021020000, "open": 0.02557, "high": 0.02558, "low": 0.02552, "close": 0.02552, "volume": 60278.8, "quote_volume": 1539.884592, "trades": 29, "taker_buy_volume": 19229.1, "taker_buy_quote": 491.664244}, {"ts": 1774021080000, "open": 0.02552, "high": 0.02562, "low": 0.0255, "close": 0.02562, "volume": 152872.3, "quote_volume": 3910.5216, "trades": 89, "taker_buy_volume": 79446.9, "taker_buy_quote": 2033.128175}, {"ts": 1774021140000, "open": 0.02559, "high": 0.02559, "low": 0.02552, "close": 0.02557, "volume": 64952.1, "quote_volume": 1659.416174, "trades": 27, "taker_buy_volume": 12151.6, "taker_buy_quote": 310.604959}, {"ts": 1774021200000, "open": 0.02559, "high": 0.02562, "low": 0.02555, "close": 0.02561, "volume": 56288.9, "quote_volume": 1439.245889, "trades": 31, "taker_buy_volume": 8338.8, "taker_buy_quote": 213.423407}, {"ts": 1774021260000, "open": 0.02562, "high": 0.02566, "low": 0.02559, "close": 0.02564, "volume": 50173.3, "quote_volume": 1285.100375, "trades": 73, "taker_buy_volume": 19472.6, "taker_buy_quote": 499.028592}, {"ts": 1774021320000, "open": 0.02561, "high": 0.02566, "low": 0.02553, "close": 0.02553, "volume": 195711.7, "quote_volume": 5009.015308, "trades": 162, "taker_buy_volume": 66607.1, "taker_buy_quote": 1704.864329}, {"ts": 1774021380000, "open": 0.02552, "high": 0.02557, "low": 0.0254, "close": 0.02547, "volume": 383727.5, "quote_volume": 9774.396562, "trades": 158, "taker_buy_volume": 185981.7, "taker_buy_quote": 4740.11776}, {"ts": 1774021440000, "open": 0.02545, "high": 0.02555, "low": 0.02545, "close": 0.0255, "volume": 128758.7, "quote_volume": 3282.971441, "trades": 66, "taker_buy_volume": 107869.2, "taker_buy_quote": 2750.387829}, {"ts": 1774021500000, "open": 0.0255, "high": 0.02551, "low": 0.02543, "close": 0.02548, "volume": 118893.7, "quote_volume": 3028.582856, "trades": 56, "taker_buy_volume": 63655.4, "taker_buy_quote": 1622.291813}, {"ts": 1774021560000, "open": 0.02548, "high": 0.02548, "low": 0.02541, "close": 0.02545, "volume": 62440.6, "quote_volume": 1587.968982, "trades": 48, "taker_buy_volume": 36044.8, "taker_buy_quote": 916.701724}, {"ts": 1774021620000, "open": 0.02545, "high": 0.0255, "low": 0.02544, "close": 0.02546, "volume": 110316.6, "quote_volume": 2808.973457, "trades": 59, "taker_buy_volume": 52577.3, "taker_buy_quote": 1338.97216}, {"ts": 1774021680000, "open": 0.02547, "high": 0.02556, "low": 0.02547, "close": 0.02554, "volume": 168567.6, "quote_volume": 4301.101381, "trades": 70, "taker_buy_volume": 123174.6, "taker_buy_quote": 3142.692378}, {"ts": 1774021740000, "open": 0.02555, "high": 0.02557, "low": 0.02553, "close": 0.02556, "volume": 69236.6, "quote_volume": 1769.295617, "trades": 35, "taker_buy_volume": 55115.9, "taker_buy_quote": 1408.746992}, {"ts": 1774021800000, "open": 0.02553, "high": 0.02561, "low": 0.0255, "close": 0.02557, "volume": 178838.6, "quote_volume": 4569.259147, "trades": 96, "taker_buy_volume": 116072.8, "taker_buy_quote": 2966.251533}, {"ts": 1774021860000, "open": 0.02558, "high": 0.02565, "low": 0.02557, "close": 0.02562, "volume": 140632.9, "quote_volume": 3601.472219, "trades": 79, "taker_buy_volume": 71795.9, "taker_buy_quote": 1838.812633}, {"ts": 1774021920000, "open": 0.02562, "high": 0.0257, "low": 0.02562, "close": 0.0257, "volume": 22189.4, "quote_volume": 569.497394, "trades": 27, "taker_buy_volume": 21279.2, "taker_buy_quote": 546.150764}, {"ts": 1774021980000, "open": 0.02566, "high": 0.02575, "low": 0.02566, "close": 0.02568, "volume": 65458.3, "quote_volume": 1682.52775, "trades": 28, "taker_buy_volume": 49957.4, "taker_buy_quote": 1284.262822}, {"ts": 1774022040000, "open": 0.02568, "high": 0.02575, "low": 0.02568, "close": 0.02575, "volume": 45716.3, "quote_volume": 1175.243029, "trades": 24, "taker_buy_volume": 35258.0, "taker_buy_quote": 906.673885}, {"ts": 1774022100000, "open": 0.02571, "high": 0.02573, "low": 0.02566, "close": 0.0257, "volume": 44235.4, "quote_volume": 1136.327256, "trades": 32, "taker_buy_volume": 12802.2, "taker_buy_quote": 328.988931}, {"ts": 1774022160000, "open": 0.02572, "high": 0.02578, "low": 0.02572, "close": 0.02577, "volume": 46328.5, "quote_volume": 1193.088066, "trades": 30, "taker_buy_volume": 23078.0, "taker_buy_quote": 594.443834}, {"ts": 1774022220000, "open": 0.02577, "high": 0.02584, "low": 0.02576, "close": 0.02577, "volume": 102398.2, "quote_volume": 2641.798866, "trades": 63, "taker_buy_volume": 51940.5, "taker_buy_quote": 1340.037989}, {"ts": 1774022280000, "open": 0.02577, "high": 0.02577, "low": 0.02568, "close": 0.0257, "volume": 92089.0, "quote_volume": 2368.262858, "trades": 46, "taker_buy_volume": 47688.8, "taker_buy_quote": 1225.94626}, {"ts": 1774022340000, "open": 0.0257, "high": 0.02578, "low": 0.02566, "close": 0.02566, "volume": 97171.9, "quote_volume": 2499.740972, "trades": 56, "taker_buy_volume": 27827.6, "taker_buy_quote": 716.334981}, {"ts": 1774022400000, "open": 0.02566, "high": 0.02584, "low": 0.02561, "close": 0.02572, "volume": 253642.0, "quote_volume": 6516.781647, "trades": 169, "taker_buy_volume": 192125.3, "taker_buy_quote": 4934.498234}, {"ts": 1774022460000, "open": 0.02567, "high": 0.02567, "low": 0.02543, "close": 0.02551, "volume": 59353.1, "quote_volume": 1514.021068, "trades": 53, "taker_buy_volume": 30871.6, "taker_buy_quote": 786.554148}, {"ts": 1774022520000, "open": 0.0255, "high": 0.0255, "low": 0.02527, "close": 0.02532, "volume": 133330.1, "quote_volume": 3378.548535, "trades": 82, "taker_buy_volume": 37679.7, "taker_buy_quote": 954.389415}, {"ts": 1774022580000, "open": 0.02528, "high": 0.02528, "low": 0.02513, "close": 0.02521, "volume": 929944.7, "quote_volume": 23427.034307, "trades": 178, "taker_buy_volume": 220557.9, "taker_buy_quote": 5556.244312}, {"ts": 1774022640000, "open": 0.02521, "high": 0.02528, "low": 0.02519, "close": 0.02525, "volume": 66796.9, "quote_volume": 1686.792796, "trades": 34, "taker_buy_volume": 47862.5, "taker_buy_quote": 1209.333818}, {"ts": 1774022700000, "open": 0.02523, "high": 0.02523, "low": 0.02499, "close": 0.02512, "volume": 693905.2, "quote_volume": 17410.103226, "trades": 372, "taker_buy_volume": 258805.3, "taker_buy_quote": 6493.573279}, {"ts": 1774022760000, "open": 0.02512, "high": 0.02518, "low": 0.02505, "close": 0.02511, "volume": 433297.6, "quote_volume": 10877.144416, "trades": 421, "taker_buy_volume": 257819.1, "taker_buy_quote": 6476.744748}, {"ts": 1774022820000, "open": 0.02511, "high": 0.02518, "low": 0.02509, "close": 0.02514, "volume": 53547.3, "quote_volume": 1345.225441, "trades": 50, "taker_buy_volume": 19330.1, "taker_buy_quote": 485.980918}, {"ts": 1774022880000, "open": 0.02516, "high": 0.02532, "low": 0.02516, "close": 0.0253, "volume": 149933.7, "quote_volume": 3787.650771, "trades": 65, "taker_buy_volume": 137139.9, "taker_buy_quote": 3464.301881}, {"ts": 1774022940000, "open": 0.02528, "high": 0.02542, "low": 0.02528, "close": 0.02542, "volume": 44542.1, "quote_volume": 1130.240493, "trades": 34, "taker_buy_volume": 41473.3, "taker_buy_quote": 1052.396199}, {"ts": 1774023000000, "open": 0.02539, "high": 0.02543, "low": 0.02533, "close": 0.02537, "volume": 70177.8, "quote_volume": 1779.97153, "trades": 31, "taker_buy_volume": 14295.6, "taker_buy_quote": 362.886291}, {"ts": 1774023060000, "open": 0.02538, "high": 0.02548, "low": 0.02536, "close": 0.02538, "volume": 143840.0, "quote_volume": 3659.164626, "trades": 58, "taker_buy_volume": 104317.9, "taker_buy_quote": 2655.255656}, {"ts": 1774023120000, "open": 0.02542, "high": 0.02548, "low": 0.02542, "close": 0.02546, "volume": 62289.9, "quote_volume": 1585.056431, "trades": 36, "taker_buy_volume": 38209.8, "taker_buy_quote": 972.383327}, {"ts": 1774023180000, "open": 0.02544, "high": 0.02544, "low": 0.02533, "close": 0.02536, "volume": 43594.7, "quote_volume": 1105.802317, "trades": 30, "taker_buy_volume": 16125.2, "taker_buy_quote": 409.019886}, {"ts": 1774023240000, "open": 0.02538, "high": 0.02539, "low": 0.02527, "close": 0.02527, "volume": 25079.7, "quote_volume": 635.214492, "trades": 23, "taker_buy_volume": 539.7, "taker_buy_quote": 13.699753}, {"ts": 1774023300000, "open": 0.02528, "high": 0.02528, "low": 0.02519, "close": 0.02519, "volume": 117326.4, "quote_volume": 2960.502954, "trades": 46, "taker_buy_volume": 749.8, "taker_buy_quote": 18.93245}, {"ts": 1774023360000, "open": 0.02523, "high": 0.02534, "low": 0.02521, "close": 0.02521, "volume": 27799.9, "quote_volume": 701.983825, "trades": 31, "taker_buy_volume": 6508.2, "taker_buy_quote": 164.344825}, {"ts": 1774023420000, "open": 0.02524, "high": 0.02526, "low": 0.02513, "close": 0.02522, "volume": 272404.6, "quote_volume": 6859.214252, "trades": 73, "taker_buy_volume": 149111.2, "taker_buy_quote": 3751.92903}, {"ts": 1774023480000, "open": 0.02523, "high": 0.02524, "low": 0.02516, "close": 0.02517, "volume": 27071.5, "quote_volume": 681.830044, "trades": 17, "taker_buy_volume": 6346.4, "taker_buy_quote": 159.788883}, {"ts": 1774023540000, "open": 0.02518, "high": 0.02519, "low": 0.0251, "close": 0.0251, "volume": 74126.5, "quote_volume": 1864.541941, "trades": 27, "taker_buy_volume": 66662.9, "taker_buy_quote": 1676.906071}, {"ts": 1774023600000, "open": 0.0251, "high": 0.02513, "low": 0.02509, "close": 0.02513, "volume": 49016.0, "quote_volume": 1230.972036, "trades": 12, "taker_buy_volume": 22880.5, "taker_buy_quote": 574.900947}, {"ts": 1774023660000, "open": 0.0251, "high": 0.02517, "low": 0.0251, "close": 0.02513, "volume": 38688.5, "quote_volume": 972.799983, "trades": 17, "taker_buy_volume": 30964.2, "taker_buy_quote": 778.84841}, {"ts": 1774023720000, "open": 0.02512, "high": 0.02513, "low": 0.0251, "close": 0.02511, "volume": 8404.9, "quote_volume": 211.026378, "trades": 7, "taker_buy_volume": 505.0, "taker_buy_quote": 12.69065}, {"ts": 1774023780000, "open": 0.02514, "high": 0.02518, "low": 0.0251, "close": 0.0251, "volume": 83756.9, "quote_volume": 2104.306772, "trades": 44, "taker_buy_volume": 11241.9, "taker_buy_quote": 282.678927}, {"ts": 1774023840000, "open": 0.02514, "high": 0.02514, "low": 0.0251, "close": 0.0251, "volume": 40254.8, "quote_volume": 1011.067875, "trades": 22, "taker_buy_volume": 4500.0, "taker_buy_quote": 113.13}, {"ts": 1774023900000, "open": 0.02514, "high": 0.02516, "low": 0.02511, "close": 0.02515, "volume": 66839.5, "quote_volume": 1680.75774, "trades": 26, "taker_buy_volume": 33628.0, "taker_buy_quote": 845.526041}, {"ts": 1774023960000, "open": 0.02514, "high": 0.02518, "low": 0.02513, "close": 0.02515, "volume": 49827.7, "quote_volume": 1253.136376, "trades": 29, "taker_buy_volume": 30495.2, "taker_buy_quote": 766.909772}, {"ts": 1774024020000, "open": 0.02516, "high": 0.02516, "low": 0.02512, "close": 0.02513, "volume": 60539.9, "quote_volume": 1521.618449, "trades": 20, "taker_buy_volume": 12613.4, "taker_buy_quote": 317.073913}, {"ts": 1774024080000, "open": 0.02514, "high": 0.02517, "low": 0.02512, "close": 0.02517, "volume": 86103.1, "quote_volume": 2165.496845, "trades": 34, "taker_buy_volume": 52453.0, "taker_buy_quote": 1319.661174}, {"ts": 1774024140000, "open": 0.02516, "high": 0.02517, "low": 0.02515, "close": 0.02515, "volume": 30531.2, "quote_volume": 768.160204, "trades": 14, "taker_buy_volume": 12198.3, "taker_buy_quote": 306.986211}, {"ts": 1774024200000, "open": 0.02515, "high": 0.02522, "low": 0.02512, "close": 0.02522, "volume": 129171.9, "quote_volume": 3251.910506, "trades": 46, "taker_buy_volume": 59710.8, "taker_buy_quote": 1504.048498}, {"ts": 1774024260000, "open": 0.02522, "high": 0.02526, "low": 0.02518, "close": 0.02525, "volume": 122503.7, "quote_volume": 3089.844438, "trades": 54, "taker_buy_volume": 43684.9, "taker_buy_quote": 1101.932335}, {"ts": 1774024320000, "open": 0.02525, "high": 0.0253, "low": 0.02525, "close": 0.02529, "volume": 45195.7, "quote_volume": 1142.634296, "trades": 27, "taker_buy_volume": 26717.7, "taker_buy_quote": 675.518365}, {"ts": 1774024380000, "open": 0.0253, "high": 0.02543, "low": 0.0253, "close": 0.02541, "volume": 45679.5, "quote_volume": 1159.442351, "trades": 31, "taker_buy_volume": 43779.5, "taker_buy_quote": 1111.258551}, {"ts": 1774024440000, "open": 0.02543, "high": 0.02544, "low": 0.0254, "close": 0.0254, "volume": 33041.0, "quote_volume": 839.753845, "trades": 21, "taker_buy_volume": 8406.8, "taker_buy_quote": 213.81056}, {"ts": 1774024500000, "open": 0.02539, "high": 0.02551, "low": 0.02534, "close": 0.02547, "volume": 344515.6, "quote_volume": 8767.141628, "trades": 101, "taker_buy_volume": 141561.6, "taker_buy_quote": 3598.613621}, {"ts": 1774024560000, "open": 0.02545, "high": 0.02545, "low": 0.02544, "close": 0.02544, "volume": 8131.4, "quote_volume": 206.941968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024620000, "open": 0.02543, "high": 0.02547, "low": 0.0254, "close": 0.02547, "volume": 44350.4, "quote_volume": 1128.301326, "trades": 20, "taker_buy_volume": 43202.2, "taker_buy_quote": 1099.124064}, {"ts": 1774024680000, "open": 0.02547, "high": 0.02548, "low": 0.02534, "close": 0.02537, "volume": 98100.7, "quote_volume": 2492.394568, "trades": 55, "taker_buy_volume": 10155.2, "taker_buy_quote": 258.631226}, {"ts": 1774024740000, "open": 0.02539, "high": 0.02543, "low": 0.02537, "close": 0.02538, "volume": 18819.1, "quote_volume": 478.013858, "trades": 16, "taker_buy_volume": 12691.7, "taker_buy_quote": 322.394294}, {"ts": 1774024800000, "open": 0.0254, "high": 0.02546, "low": 0.0254, "close": 0.02541, "volume": 62948.4, "quote_volume": 1600.30477, "trades": 34, "taker_buy_volume": 30794.2, "taker_buy_quote": 782.889236}, {"ts": 1774024860000, "open": 0.02541, "high": 0.02544, "low": 0.02537, "close": 0.02544, "volume": 105707.4, "quote_volume": 2684.799237, "trades": 40, "taker_buy_volume": 53166.3, "taker_buy_quote": 1350.345262}, {"ts": 1774024920000, "open": 0.02542, "high": 0.02544, "low": 0.02539, "close": 0.02539, "volume": 47943.0, "quote_volume": 1218.784544, "trades": 24, "taker_buy_volume": 2219.2, "taker_buy_quote": 56.42416}, {"ts": 1774024980000, "open": 0.02539, "high": 0.02563, "low": 0.02539, "close": 0.0256, "volume": 244893.5, "quote_volume": 6244.18071, "trades": 82, "taker_buy_volume": 208114.9, "taker_buy_quote": 5305.75641}, {"ts": 1774025040000, "open": 0.02564, "high": 0.02568, "low": 0.02563, "close": 0.02563, "volume": 59925.4, "quote_volume": 1537.381682, "trades": 27, "taker_buy_volume": 26323.4, "taker_buy_quote": 675.275122}, {"ts": 1774025100000, "open": 0.02563, "high": 0.02566, "low": 0.02549, "close": 0.02549, "volume": 69835.7, "quote_volume": 1786.193847, "trades": 39, "taker_buy_volume": 2510.2, "taker_buy_quote": 64.373293}, {"ts": 1774025160000, "open": 0.02549, "high": 0.02552, "low": 0.02536, "close": 0.02536, "volume": 149036.9, "quote_volume": 3793.439014, "trades": 83, "taker_buy_volume": 22208.2, "taker_buy_quote": 566.123291}, {"ts": 1774025220000, "open": 0.02536, "high": 0.0254, "low": 0.0253, "close": 0.0253, "volume": 68496.9, "quote_volume": 1736.378941, "trades": 35, "taker_buy_volume": 13213.7, "taker_buy_quote": 335.37949}, {"ts": 1774025280000, "open": 0.02533, "high": 0.02537, "low": 0.02531, "close": 0.02534, "volume": 87707.1, "quote_volume": 2221.839637, "trades": 31, "taker_buy_volume": 18600.4, "taker_buy_quote": 471.460404}, {"ts": 1774025340000, "open": 0.02535, "high": 0.02538, "low": 0.02531, "close": 0.02531, "volume": 57132.4, "quote_volume": 1447.967483, "trades": 23, "taker_buy_volume": 25205.2, "taker_buy_quote": 639.094687}, {"ts": 1774025400000, "open": 0.02534, "high": 0.02537, "low": 0.02533, "close": 0.02533, "volume": 49852.9, "quote_volume": 1263.629159, "trades": 13, "taker_buy_volume": 28873.4, "taker_buy_quote": 731.829795}, {"ts": 1774025460000, "open": 0.02532, "high": 0.02535, "low": 0.02529, "close": 0.02529, "volume": 124936.5, "quote_volume": 3162.643352, "trades": 43, "taker_buy_volume": 6313.2, "taker_buy_quote": 159.978658}, {"ts": 1774025520000, "open": 0.02528, "high": 0.02528, "low": 0.02526, "close": 0.02526, "volume": 49323.4, "quote_volume": 1246.424791, "trades": 26, "taker_buy_volume": 10133.9, "taker_buy_quote": 256.083653}, {"ts": 1774025580000, "open": 0.02526, "high": 0.02526, "low": 0.02525, "close": 0.02526, "volume": 12071.8, "quote_volume": 304.917827, "trades": 11, "taker_buy_volume": 4648.2, "taker_buy_quote": 117.413532}, {"ts": 1774025640000, "open": 0.02528, "high": 0.0255, "low": 0.02528, "close": 0.02546, "volume": 205413.4, "quote_volume": 5217.268077, "trades": 85, "taker_buy_volume": 174048.2, "taker_buy_quote": 4419.825555}, {"ts": 1774025700000, "open": 0.02548, "high": 0.02552, "low": 0.02547, "close": 0.02548, "volume": 60158.8, "quote_volume": 1533.716884, "trades": 28, "taker_buy_volume": 37539.7, "taker_buy_quote": 957.083829}, {"ts": 1774025760000, "open": 0.02547, "high": 0.02557, "low": 0.02547, "close": 0.02557, "volume": 65828.5, "quote_volume": 1678.700568, "trades": 25, "taker_buy_volume": 63976.6, "taker_buy_quote": 1631.456647}, {"ts": 1774025820000, "open": 0.02556, "high": 0.02558, "low": 0.02556, "close": 0.02558, "volume": 13086.8, "quote_volume": 334.513481, "trades": 5, "taker_buy_volume": 1272.2, "taker_buy_quote": 32.532305}, {"ts": 1774025880000, "open": 0.02559, "high": 0.02564, "low": 0.02559, "close": 0.02562, "volume": 24870.0, "quote_volume": 636.87714, "trades": 14, "taker_buy_volume": 22918.6, "taker_buy_quote": 586.882272}, {"ts": 1774025940000, "open": 0.02565, "high": 0.02565, "low": 0.02558, "close": 0.02559, "volume": 43609.6, "quote_volume": 1116.423061, "trades": 11, "taker_buy_volume": 214.5, "taker_buy_quote": 5.501925}, {"ts": 1774026000000, "open": 0.02562, "high": 0.02565, "low": 0.02556, "close": 0.02556, "volume": 69762.5, "quote_volume": 1785.395886, "trades": 23, "taker_buy_volume": 31865.4, "taker_buy_quote": 815.686199}, {"ts": 1774026060000, "open": 0.02556, "high": 0.02564, "low": 0.02556, "close": 0.0256, "volume": 80028.8, "quote_volume": 2047.361534, "trades": 37, "taker_buy_volume": 55430.0, "taker_buy_quote": 1417.988474}, {"ts": 1774026120000, "open": 0.02558, "high": 0.02558, "low": 0.02542, "close": 0.02542, "volume": 59128.5, "quote_volume": 1508.248242, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026180000, "open": 0.02543, "high": 0.02552, "low": 0.02543, "close": 0.02548, "volume": 151168.8, "quote_volume": 3851.473131, "trades": 58, "taker_buy_volume": 114932.1, "taker_buy_quote": 2928.087986}, {"ts": 1774026240000, "open": 0.02546, "high": 0.02546, "low": 0.02546, "close": 0.02546, "volume": 35428.9, "quote_volume": 902.019794, "trades": 5, "taker_buy_volume": 22588.0, "taker_buy_quote": 575.09048}, {"ts": 1774026300000, "open": 0.02547, "high": 0.0255, "low": 0.02542, "close": 0.02542, "volume": 23622.8, "quote_volume": 601.225316, "trades": 15, "taker_buy_volume": 5443.7, "taker_buy_quote": 138.663985}, {"ts": 1774026360000, "open": 0.02541, "high": 0.02543, "low": 0.02533, "close": 0.02533, "volume": 111933.8, "quote_volume": 2841.803401, "trades": 42, "taker_buy_volume": 20322.8, "taker_buy_quote": 516.664026}, {"ts": 1774026420000, "open": 0.02536, "high": 0.02537, "low": 0.02527, "close": 0.02528, "volume": 31477.2, "quote_volume": 797.072261, "trades": 18, "taker_buy_volume": 19110.9, "taker_buy_quote": 484.061789}, {"ts": 1774026480000, "open": 0.02529, "high": 0.02531, "low": 0.02526, "close": 0.0253, "volume": 30255.8, "quote_volume": 765.185858, "trades": 23, "taker_buy_volume": 24714.4, "taker_buy_quote": 625.182184}, {"ts": 1774026540000, "open": 0.02531, "high": 0.02533, "low": 0.02523, "close": 0.02531, "volume": 129871.2, "quote_volume": 3280.542117, "trades": 49, "taker_buy_volume": 29107.4, "taker_buy_quote": 736.478895}, {"ts": 1774026600000, "open": 0.02532, "high": 0.02536, "low": 0.02529, "close": 0.02529, "volume": 13952.6, "quote_volume": 353.472162, "trades": 17, "taker_buy_volume": 12078.7, "taker_buy_quote": 306.050277}, {"ts": 1774026660000, "open": 0.02528, "high": 0.02529, "low": 0.02526, "close": 0.02529, "volume": 17581.2, "quote_volume": 444.461899, "trades": 11, "taker_buy_volume": 16211.7, "taker_buy_quote": 409.853416}, {"ts": 1774026720000, "open": 0.02529, "high": 0.02534, "low": 0.02528, "close": 0.0253, "volume": 45262.5, "quote_volume": 1145.467656, "trades": 26, "taker_buy_volume": 29975.8, "taker_buy_quote": 758.574331}, {"ts": 1774026780000, "open": 0.02529, "high": 0.0253, "low": 0.02529, "close": 0.0253, "volume": 10772.0, "quote_volume": 272.476998, "trades": 7, "taker_buy_volume": 10772.0, "taker_buy_quote": 272.476998}, {"ts": 1774026840000, "open": 0.02531, "high": 0.02537, "low": 0.02531, "close": 0.02532, "volume": 22844.2, "quote_volume": 578.698142, "trades": 24, "taker_buy_volume": 19321.7, "taker_buy_quote": 489.508442}, {"ts": 1774026900000, "open": 0.02531, "high": 0.02546, "low": 0.0253, "close": 0.02543, "volume": 193313.1, "quote_volume": 4907.115655, "trades": 65, "taker_buy_volume": 182789.5, "taker_buy_quote": 4639.607849}, {"ts": 1774026960000, "open": 0.02543, "high": 0.02543, "low": 0.02543, "close": 0.02543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027020000, "open": 0.02538, "high": 0.02538, "low": 0.02533, "close": 0.02537, "volume": 33408.0, "quote_volume": 846.937001, "trades": 18, "taker_buy_volume": 9480.3, "taker_buy_quote": 240.302182}, {"ts": 1774027080000, "open": 0.02535, "high": 0.02538, "low": 0.02533, "close": 0.02534, "volume": 53673.1, "quote_volume": 1360.316286, "trades": 35, "taker_buy_volume": 9591.0, "taker_buy_quote": 243.302494}, {"ts": 1774027140000, "open": 0.02536, "high": 0.0254, "low": 0.02536, "close": 0.0254, "volume": 22173.6, "quote_volume": 562.82244, "trades": 13, "taker_buy_volume": 4595.7, "taker_buy_quote": 116.640062}, {"ts": 1774027200000, "open": 0.02541, "high": 0.02543, "low": 0.02538, "close": 0.02538, "volume": 23646.9, "quote_volume": 601.189625, "trades": 14, "taker_buy_volume": 18468.8, "taker_buy_quote": 469.54228}, {"ts": 1774027260000, "open": 0.0254, "high": 0.02542, "low": 0.0254, "close": 0.02541, "volume": 10483.1, "quote_volume": 266.36679, "trades": 8, "taker_buy_volume": 7215.4, "taker_buy_quote": 183.334533}, {"ts": 1774027320000, "open": 0.02541, "high": 0.02541, "low": 0.02534, "close": 0.02534, "volume": 77955.9, "quote_volume": 1978.115425, "trades": 41, "taker_buy_volume": 5688.4, "taker_buy_quote": 144.409524}, {"ts": 1774027380000, "open": 0.02535, "high": 0.02535, "low": 0.02535, "close": 0.02535, "volume": 10258.8, "quote_volume": 260.06058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027440000, "open": 0.02537, "high": 0.02554, "low": 0.02537, "close": 0.0255, "volume": 72530.7, "quote_volume": 1848.560415, "trades": 42, "taker_buy_volume": 42843.9, "taker_buy_quote": 1091.022902}, {"ts": 1774027500000, "open": 0.02551, "high": 0.02551, "low": 0.02548, "close": 0.02549, "volume": 9283.4, "quote_volume": 236.591203, "trades": 10, "taker_buy_volume": 1888.0, "taker_buy_quote": 48.12512}, {"ts": 1774027560000, "open": 0.0255, "high": 0.02551, "low": 0.02547, "close": 0.02548, "volume": 11605.2, "quote_volume": 295.836445, "trades": 8, "taker_buy_volume": 9824.7, "taker_buy_quote": 250.444493}, {"ts": 1774027620000, "open": 0.02549, "high": 0.02553, "low": 0.02547, "close": 0.02552, "volume": 92025.7, "quote_volume": 2346.258993, "trades": 49, "taker_buy_volume": 55090.1, "taker_buy_quote": 1405.072853}, {"ts": 1774027680000, "open": 0.02551, "high": 0.02551, "low": 0.02532, "close": 0.02543, "volume": 552253.7, "quote_volume": 14033.343085, "trades": 125, "taker_buy_volume": 70127.7, "taker_buy_quote": 1781.780308}, {"ts": 1774027740000, "open": 0.02542, "high": 0.02546, "low": 0.0254, "close": 0.02546, "volume": 18719.5, "quote_volume": 475.804669, "trades": 17, "taker_buy_volume": 5122.5, "taker_buy_quote": 130.296837}, {"ts": 1774027800000, "open": 0.02546, "high": 0.02546, "low": 0.02537, "close": 0.02537, "volume": 49966.7, "quote_volume": 1269.13378, "trades": 26, "taker_buy_volume": 7068.4, "taker_buy_quote": 179.755895}, {"ts": 1774027860000, "open": 0.02538, "high": 0.02541, "low": 0.02531, "close": 0.02532, "volume": 150084.2, "quote_volume": 3801.602095, "trades": 50, "taker_buy_volume": 8219.9, "taker_buy_quote": 208.658443}, {"ts": 1774027920000, "open": 0.02531, "high": 0.02531, "low": 0.02525, "close": 0.02525, "volume": 49432.0, "quote_volume": 1250.052363, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027980000, "open": 0.02527, "high": 0.02527, "low": 0.02527, "close": 0.02527, "volume": 4386.3, "quote_volume": 110.841801, "trades": 2, "taker_buy_volume": 4386.3, "taker_buy_quote": 110.841801}, {"ts": 1774028040000, "open": 0.02525, "high": 0.02525, "low": 0.02524, "close": 0.02524, "volume": 435.9, "quote_volume": 11.004295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028100000, "open": 0.02523, "high": 0.02524, "low": 0.02518, "close": 0.02518, "volume": 27990.9, "quote_volume": 706.104097, "trades": 14, "taker_buy_volume": 4500.0, "taker_buy_quote": 113.58}, {"ts": 1774028160000, "open": 0.02519, "high": 0.02519, "low": 0.02512, "close": 0.02516, "volume": 169183.9, "quote_volume": 4257.27488, "trades": 58, "taker_buy_volume": 108150.1, "taker_buy_quote": 2722.032367}, {"ts": 1774028220000, "open": 0.02516, "high": 0.02521, "low": 0.02511, "close": 0.02514, "volume": 165310.3, "quote_volume": 4158.555102, "trades": 84, "taker_buy_volume": 56494.8, "taker_buy_quote": 1422.356241}, {"ts": 1774028280000, "open": 0.02514, "high": 0.02519, "low": 0.02514, "close": 0.02518, "volume": 56896.5, "quote_volume": 1432.219244, "trades": 33, "taker_buy_volume": 20316.1, "taker_buy_quote": 511.324163}, {"ts": 1774028340000, "open": 0.02519, "high": 0.02519, "low": 0.02519, "close": 0.02519, "volume": 1946.4, "quote_volume": 49.029816, "trades": 3, "taker_buy_volume": 1946.4, "taker_buy_quote": 49.029816}, {"ts": 1774028400000, "open": 0.02518, "high": 0.02522, "low": 0.02518, "close": 0.0252, "volume": 25104.2, "quote_volume": 632.687717, "trades": 9, "taker_buy_volume": 23261.5, "taker_buy_quote": 586.251677}, {"ts": 1774028460000, "open": 0.02519, "high": 0.02523, "low": 0.02518, "close": 0.02523, "volume": 48446.0, "quote_volume": 1221.04405, "trades": 18, "taker_buy_volume": 46321.6, "taker_buy_quote": 1167.465099}, {"ts": 1774028520000, "open": 0.02521, "high": 0.02521, "low": 0.02509, "close": 0.02511, "volume": 83392.0, "quote_volume": 2094.183726, "trades": 32, "taker_buy_volume": 6900.3, "taker_buy_quote": 173.250213}, {"ts": 1774028580000, "open": 0.02509, "high": 0.02509, "low": 0.02501, "close": 0.02507, "volume": 32881.5, "quote_volume": 823.927355, "trades": 25, "taker_buy_volume": 20447.3, "taker_buy_quote": 512.26018}, {"ts": 1774028640000, "open": 0.02505, "high": 0.02512, "low": 0.02505, "close": 0.02512, "volume": 74539.8, "quote_volume": 1868.531087, "trades": 20, "taker_buy_volume": 68838.9, "taker_buy_quote": 1725.668568}, {"ts": 1774028700000, "open": 0.02513, "high": 0.02524, "low": 0.02513, "close": 0.02515, "volume": 177617.2, "quote_volume": 4471.582969, "trades": 89, "taker_buy_volume": 99485.2, "taker_buy_quote": 2505.313639}, {"ts": 1774028760000, "open": 0.02518, "high": 0.02519, "low": 0.02514, "close": 0.02517, "volume": 22343.1, "quote_volume": 562.139534, "trades": 15, "taker_buy_volume": 21822.6, "taker_buy_quote": 549.04896}, {"ts": 1774028820000, "open": 0.02513, "high": 0.02513, "low": 0.02508, "close": 0.02513, "volume": 46635.6, "quote_volume": 1170.790738, "trades": 26, "taker_buy_volume": 36021.7, "taker_buy_quote": 904.425359}, {"ts": 1774028880000, "open": 0.0251, "high": 0.02512, "low": 0.0251, "close": 0.0251, "volume": 5991.3, "quote_volume": 150.385734, "trades": 5, "taker_buy_volume": 206.7, "taker_buy_quote": 5.192274}, {"ts": 1774028940000, "open": 0.02509, "high": 0.02509, "low": 0.02505, "close": 0.02508, "volume": 35135.2, "quote_volume": 880.723375, "trades": 24, "taker_buy_volume": 219.3, "taker_buy_quote": 5.500044}, {"ts": 1774029000000, "open": 0.02509, "high": 0.02511, "low": 0.02506, "close": 0.0251, "volume": 46880.4, "quote_volume": 1175.910915, "trades": 19, "taker_buy_volume": 17026.0, "taker_buy_quote": 427.191955}, {"ts": 1774029060000, "open": 0.02511, "high": 0.02514, "low": 0.02511, "close": 0.02513, "volume": 14816.6, "quote_volume": 372.421622, "trades": 9, "taker_buy_volume": 13860.6, "taker_buy_quote": 348.397342}, {"ts": 1774029120000, "open": 0.0251, "high": 0.0252, "low": 0.0251, "close": 0.0252, "volume": 62026.8, "quote_volume": 1559.933448, "trades": 27, "taker_buy_volume": 62026.8, "taker_buy_quote": 1559.933448}, {"ts": 1774029180000, "open": 0.02517, "high": 0.02517, "low": 0.02516, "close": 0.02516, "volume": 3808.0, "quote_volume": 95.815941, "trades": 4, "taker_buy_volume": 447.5, "taker_buy_quote": 11.263575}, {"ts": 1774029240000, "open": 0.02517, "high": 0.02523, "low": 0.02517, "close": 0.02523, "volume": 7434.6, "quote_volume": 187.274911, "trades": 10, "taker_buy_volume": 7434.6, "taker_buy_quote": 187.274911}, {"ts": 1774029300000, "open": 0.02523, "high": 0.02523, "low": 0.02519, "close": 0.02522, "volume": 23057.8, "quote_volume": 581.086445, "trades": 10, "taker_buy_volume": 3507.7, "taker_buy_quote": 88.464194}, {"ts": 1774029360000, "open": 0.02519, "high": 0.02525, "low": 0.02516, "close": 0.02525, "volume": 68880.5, "quote_volume": 1736.306025, "trades": 37, "taker_buy_volume": 67050.3, "taker_buy_quote": 1690.225965}, {"ts": 1774029420000, "open": 0.02524, "high": 0.02524, "low": 0.02514, "close": 0.02515, "volume": 31473.6, "quote_volume": 792.14536, "trades": 25, "taker_buy_volume": 1586.6, "taker_buy_quote": 40.006079}, {"ts": 1774029480000, "open": 0.02519, "high": 0.02523, "low": 0.02519, "close": 0.02521, "volume": 3141.5, "quote_volume": 79.197205, "trades": 7, "taker_buy_volume": 1091.0, "taker_buy_quote": 27.5041}, {"ts": 1774029540000, "open": 0.0252, "high": 0.02521, "low": 0.02518, "close": 0.02521, "volume": 3866.4, "quote_volume": 97.45447, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029600000, "open": 0.02522, "high": 0.02525, "low": 0.02522, "close": 0.02523, "volume": 13747.0, "quote_volume": 346.889008, "trades": 12, "taker_buy_volume": 2753.8, "taker_buy_quote": 69.503728}, {"ts": 1774029660000, "open": 0.02524, "high": 0.02526, "low": 0.02521, "close": 0.02521, "volume": 13239.1, "quote_volume": 334.232162, "trades": 14, "taker_buy_volume": 8958.2, "taker_buy_quote": 226.186432}, {"ts": 1774029720000, "open": 0.0252, "high": 0.0252, "low": 0.02514, "close": 0.02519, "volume": 3197.0, "quote_volume": 80.453003, "trades": 11, "taker_buy_volume": 933.1, "taker_buy_quote": 23.49268}, {"ts": 1774029780000, "open": 0.02516, "high": 0.02516, "low": 0.02515, "close": 0.02515, "volume": 4423.3, "quote_volume": 111.248182, "trades": 5, "taker_buy_volume": 3985.9, "taker_buy_quote": 100.245385}, {"ts": 1774029840000, "open": 0.02514, "high": 0.02519, "low": 0.02513, "close": 0.02519, "volume": 59452.9, "quote_volume": 1496.133748, "trades": 33, "taker_buy_volume": 44990.7, "taker_buy_quote": 1132.199087}, {"ts": 1774029900000, "open": 0.02519, "high": 0.02519, "low": 0.02519, "close": 0.02519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029960000, "open": 0.02516, "high": 0.02516, "low": 0.02515, "close": 0.02515, "volume": 2820.2, "quote_volume": 70.930217, "trades": 5, "taker_buy_volume": 1628.9, "taker_buy_quote": 40.966835}, {"ts": 1774030020000, "open": 0.02514, "high": 0.02514, "low": 0.0251, "close": 0.02512, "volume": 54486.5, "quote_volume": 1368.766951, "trades": 30, "taker_buy_volume": 23053.5, "taker_buy_quote": 579.19392}, {"ts": 1774030080000, "open": 0.02512, "high": 0.02516, "low": 0.02512, "close": 0.02514, "volume": 9896.4, "quote_volume": 248.798111, "trades": 16, "taker_buy_volume": 3204.4, "taker_buy_quote": 80.590659}, {"ts": 1774030140000, "open": 0.02515, "high": 0.02515, "low": 0.02508, "close": 0.02508, "volume": 40603.6, "quote_volume": 1019.440546, "trades": 22, "taker_buy_volume": 875.2, "taker_buy_quote": 22.01128}, {"ts": 1774030200000, "open": 0.02509, "high": 0.0251, "low": 0.02505, "close": 0.02505, "volume": 15880.8, "quote_volume": 398.315693, "trades": 8, "taker_buy_volume": 1561.4, "taker_buy_quote": 39.19114}, {"ts": 1774030260000, "open": 0.02508, "high": 0.02511, "low": 0.02507, "close": 0.02511, "volume": 5457.6, "quote_volume": 136.851566, "trades": 6, "taker_buy_volume": 657.6, "taker_buy_quote": 16.505758}, {"ts": 1774030320000, "open": 0.02512, "high": 0.02512, "low": 0.0251, "close": 0.0251, "volume": 4463.5, "quote_volume": 112.117862, "trades": 3, "taker_buy_volume": 219.0, "taker_buy_quote": 5.50128}, {"ts": 1774030380000, "open": 0.0251, "high": 0.02513, "low": 0.0251, "close": 0.02513, "volume": 54594.4, "quote_volume": 1370.670007, "trades": 19, "taker_buy_volume": 15991.4, "taker_buy_quote": 401.649907}, {"ts": 1774030440000, "open": 0.02514, "high": 0.02514, "low": 0.02511, "close": 0.02511, "volume": 2389.6, "quote_volume": 60.02854, "trades": 4, "taker_buy_volume": 218.8, "taker_buy_quote": 5.500632}, {"ts": 1774030500000, "open": 0.0251, "high": 0.02513, "low": 0.02507, "close": 0.02513, "volume": 119779.6, "quote_volume": 3007.103397, "trades": 50, "taker_buy_volume": 69750.4, "taker_buy_quote": 1751.29334}, {"ts": 1774030560000, "open": 0.02513, "high": 0.02514, "low": 0.0251, "close": 0.02513, "volume": 75188.6, "quote_volume": 1888.943483, "trades": 36, "taker_buy_volume": 47461.3, "taker_buy_quote": 1192.447351}, {"ts": 1774030620000, "open": 0.02513, "high": 0.02516, "low": 0.02513, "close": 0.02514, "volume": 18883.8, "quote_volume": 474.722415, "trades": 13, "taker_buy_volume": 5156.1, "taker_buy_quote": 129.633102}, {"ts": 1774030680000, "open": 0.02517, "high": 0.02521, "low": 0.02514, "close": 0.02517, "volume": 85972.4, "quote_volume": 2164.610971, "trades": 49, "taker_buy_volume": 49676.6, "taker_buy_quote": 1251.155814}, {"ts": 1774030740000, "open": 0.02519, "high": 0.0252, "low": 0.02517, "close": 0.02517, "volume": 6312.6, "quote_volume": 159.052837, "trades": 7, "taker_buy_volume": 859.7, "taker_buy_quote": 21.655843}, {"ts": 1774030800000, "open": 0.0252, "high": 0.02525, "low": 0.0252, "close": 0.02521, "volume": 34240.3, "quote_volume": 863.497714, "trades": 25, "taker_buy_volume": 23465.5, "taker_buy_quote": 591.59967}, {"ts": 1774030860000, "open": 0.0252, "high": 0.0252, "low": 0.02514, "close": 0.02519, "volume": 38750.6, "quote_volume": 975.451424, "trades": 24, "taker_buy_volume": 23671.2, "taker_buy_quote": 595.855172}, {"ts": 1774030920000, "open": 0.02517, "high": 0.02521, "low": 0.02516, "close": 0.02521, "volume": 10471.3, "quote_volume": 263.790343, "trades": 12, "taker_buy_volume": 3473.6, "taker_buy_quote": 87.562905}, {"ts": 1774030980000, "open": 0.02519, "high": 0.02522, "low": 0.02519, "close": 0.02522, "volume": 4709.3, "quote_volume": 118.638174, "trades": 6, "taker_buy_volume": 436.3, "taker_buy_quote": 11.001304}, {"ts": 1774031040000, "open": 0.02523, "high": 0.02527, "low": 0.02522, "close": 0.02526, "volume": 29931.1, "quote_volume": 755.618131, "trades": 21, "taker_buy_volume": 24037.5, "taker_buy_quote": 606.755849}, {"ts": 1774031100000, "open": 0.02524, "high": 0.02527, "low": 0.02523, "close": 0.02526, "volume": 15783.4, "quote_volume": 398.431721, "trades": 17, "taker_buy_volume": 15347.4, "taker_buy_quote": 387.429261}, {"ts": 1774031160000, "open": 0.02526, "high": 0.02526, "low": 0.02526, "close": 0.02526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031220000, "open": 0.02528, "high": 0.02529, "low": 0.02527, "close": 0.02529, "volume": 9322.6, "quote_volume": 235.716394, "trades": 7, "taker_buy_volume": 7635.1, "taker_buy_quote": 193.073269}, {"ts": 1774031280000, "open": 0.02526, "high": 0.02526, "low": 0.0252, "close": 0.0252, "volume": 19302.6, "quote_volume": 486.999732, "trades": 16, "taker_buy_volume": 467.7, "taker_buy_quote": 11.814102}, {"ts": 1774031340000, "open": 0.02522, "high": 0.02523, "low": 0.02522, "close": 0.02523, "volume": 17092.2, "quote_volume": 431.083696, "trades": 3, "taker_buy_volume": 17092.2, "taker_buy_quote": 431.083696}, {"ts": 1774031400000, "open": 0.02524, "high": 0.02525, "low": 0.02521, "close": 0.02523, "volume": 96861.1, "quote_volume": 2443.951324, "trades": 47, "taker_buy_volume": 73848.1, "taker_buy_quote": 1863.429966}, {"ts": 1774031460000, "open": 0.02525, "high": 0.02525, "low": 0.02525, "close": 0.02525, "volume": 2944.3, "quote_volume": 74.343575, "trades": 2, "taker_buy_volume": 2944.3, "taker_buy_quote": 74.343575}, {"ts": 1774031520000, "open": 0.02523, "high": 0.02523, "low": 0.02515, "close": 0.02516, "volume": 62903.6, "quote_volume": 1583.417411, "trades": 32, "taker_buy_volume": 34379.4, "taker_buy_quote": 865.094477}, {"ts": 1774031580000, "open": 0.02517, "high": 0.02517, "low": 0.02516, "close": 0.02516, "volume": 20054.7, "quote_volume": 504.617465, "trades": 10, "taker_buy_volume": 14492.7, "taker_buy_quote": 364.677545}, {"ts": 1774031640000, "open": 0.02514, "high": 0.02514, "low": 0.02513, "close": 0.02513, "volume": 437.7, "quote_volume": 11.001589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031700000, "open": 0.02512, "high": 0.02512, "low": 0.02502, "close": 0.02508, "volume": 74161.3, "quote_volume": 1858.723158, "trades": 35, "taker_buy_volume": 26155.5, "taker_buy_quote": 655.498913}, {"ts": 1774031760000, "open": 0.02509, "high": 0.02511, "low": 0.02508, "close": 0.02511, "volume": 1028.4, "quote_volume": 25.805422, "trades": 4, "taker_buy_volume": 657.6, "taker_buy_quote": 16.505758}, {"ts": 1774031820000, "open": 0.02509, "high": 0.02511, "low": 0.02509, "close": 0.02511, "volume": 7662.0, "quote_volume": 192.261396, "trades": 6, "taker_buy_volume": 1090.8, "taker_buy_quote": 27.389988}, {"ts": 1774031880000, "open": 0.02509, "high": 0.02509, "low": 0.02507, "close": 0.02508, "volume": 31917.8, "quote_volume": 800.691479, "trades": 23, "taker_buy_volume": 19242.8, "taker_buy_quote": 482.761988}, {"ts": 1774031940000, "open": 0.02508, "high": 0.02508, "low": 0.02502, "close": 0.02504, "volume": 7377.1, "quote_volume": 184.851614, "trades": 13, "taker_buy_volume": 219.7, "taker_buy_quote": 5.501288}, {"ts": 1774032000000, "open": 0.02505, "high": 0.02507, "low": 0.02504, "close": 0.02504, "volume": 14578.5, "quote_volume": 365.136452, "trades": 9, "taker_buy_volume": 1741.2, "taker_buy_quote": 43.623643}, {"ts": 1774032060000, "open": 0.02504, "high": 0.02505, "low": 0.02502, "close": 0.02502, "volume": 81618.6, "quote_volume": 2042.716989, "trades": 27, "taker_buy_volume": 31581.3, "taker_buy_quote": 790.212551}, {"ts": 1774032120000, "open": 0.02505, "high": 0.02514, "low": 0.02505, "close": 0.02509, "volume": 182480.6, "quote_volume": 4581.150716, "trades": 80, "taker_buy_volume": 136844.2, "taker_buy_quote": 3435.768043}, {"ts": 1774032180000, "open": 0.02511, "high": 0.02525, "low": 0.02511, "close": 0.02523, "volume": 175366.4, "quote_volume": 4417.71908, "trades": 98, "taker_buy_volume": 107853.6, "taker_buy_quote": 2717.100151}, {"ts": 1774032240000, "open": 0.02523, "high": 0.02528, "low": 0.02523, "close": 0.02525, "volume": 21385.1, "quote_volume": 540.052505, "trades": 11, "taker_buy_volume": 11064.0, "taker_buy_quote": 279.540108}, {"ts": 1774032300000, "open": 0.02527, "high": 0.02529, "low": 0.02519, "close": 0.02522, "volume": 40386.7, "quote_volume": 1018.622298, "trades": 30, "taker_buy_volume": 16445.4, "taker_buy_quote": 414.935149}, {"ts": 1774032360000, "open": 0.02521, "high": 0.02525, "low": 0.02521, "close": 0.02525, "volume": 20613.1, "quote_volume": 520.007931, "trades": 12, "taker_buy_volume": 18441.9, "taker_buy_quote": 465.263894}, {"ts": 1774032420000, "open": 0.02526, "high": 0.02529, "low": 0.02517, "close": 0.02528, "volume": 240858.3, "quote_volume": 6080.455761, "trades": 93, "taker_buy_volume": 123688.8, "taker_buy_quote": 3124.764529}, {"ts": 1774032480000, "open": 0.02529, "high": 0.02534, "low": 0.02524, "close": 0.02528, "volume": 40456.7, "quote_volume": 1023.024268, "trades": 37, "taker_buy_volume": 19223.3, "taker_buy_quote": 486.05764}, {"ts": 1774032540000, "open": 0.02526, "high": 0.02529, "low": 0.02526, "close": 0.02527, "volume": 19963.0, "quote_volume": 504.623655, "trades": 9, "taker_buy_volume": 17523.0, "taker_buy_quote": 442.97238}, {"ts": 1774032600000, "open": 0.02529, "high": 0.02531, "low": 0.02524, "close": 0.02525, "volume": 12184.2, "quote_volume": 308.137838, "trades": 14, "taker_buy_volume": 8901.6, "taker_buy_quote": 225.153564}, {"ts": 1774032660000, "open": 0.02526, "high": 0.02529, "low": 0.02522, "close": 0.02525, "volume": 60399.2, "quote_volume": 1525.291567, "trades": 31, "taker_buy_volume": 16564.9, "taker_buy_quote": 418.678193}, {"ts": 1774032720000, "open": 0.02525, "high": 0.02525, "low": 0.02518, "close": 0.02518, "volume": 20748.7, "quote_volume": 523.291352, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032780000, "open": 0.02519, "high": 0.02524, "low": 0.02517, "close": 0.02517, "volume": 53775.5, "quote_volume": 1355.496077, "trades": 28, "taker_buy_volume": 36769.0, "taker_buy_quote": 926.923066}, {"ts": 1774032840000, "open": 0.02516, "high": 0.02517, "low": 0.02515, "close": 0.02517, "volume": 13518.2, "quote_volume": 340.080079, "trades": 9, "taker_buy_volume": 4758.1, "taker_buy_quote": 119.716377}, {"ts": 1774032900000, "open": 0.02514, "high": 0.02514, "low": 0.02509, "close": 0.02509, "volume": 21611.7, "quote_volume": 542.55906, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032960000, "open": 0.02509, "high": 0.02509, "low": 0.02509, "close": 0.02509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033020000, "open": 0.02508, "high": 0.02508, "low": 0.02504, "close": 0.02504, "volume": 29853.6, "quote_volume": 748.455712, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033080000, "open": 0.02505, "high": 0.02505, "low": 0.02504, "close": 0.02504, "volume": 21596.7, "quote_volume": 540.952335, "trades": 5, "taker_buy_volume": 17096.7, "taker_buy_quote": 428.272335}, {"ts": 1774033140000, "open": 0.02503, "high": 0.02503, "low": 0.02501, "close": 0.02503, "volume": 11198.7, "quote_volume": 280.126356, "trades": 6, "taker_buy_volume": 1198.7, "taker_buy_quote": 30.003461}, {"ts": 1774033200000, "open": 0.02503, "high": 0.02507, "low": 0.02481, "close": 0.02483, "volume": 508789.3, "quote_volume": 12686.517234, "trades": 172, "taker_buy_volume": 101967.6, "taker_buy_quote": 2537.644383}, {"ts": 1774033260000, "open": 0.02484, "high": 0.02484, "low": 0.02478, "close": 0.02481, "volume": 96072.3, "quote_volume": 2384.307796, "trades": 40, "taker_buy_volume": 41905.4, "taker_buy_quote": 1040.552989}, {"ts": 1774033320000, "open": 0.02482, "high": 0.02483, "low": 0.02478, "close": 0.02478, "volume": 33284.0, "quote_volume": 825.655238, "trades": 21, "taker_buy_volume": 9795.3, "taker_buy_quote": 243.121992}, {"ts": 1774033380000, "open": 0.0248, "high": 0.02485, "low": 0.0248, "close": 0.02483, "volume": 26180.9, "quote_volume": 649.865637, "trades": 15, "taker_buy_volume": 18532.9, "taker_buy_quote": 459.965797}, {"ts": 1774033440000, "open": 0.02482, "high": 0.02486, "low": 0.02482, "close": 0.02483, "volume": 14830.4, "quote_volume": 368.326857, "trades": 12, "taker_buy_volume": 7839.7, "taker_buy_quote": 194.751074}, {"ts": 1774033500000, "open": 0.02484, "high": 0.02484, "low": 0.02474, "close": 0.02476, "volume": 56158.6, "quote_volume": 1391.737986, "trades": 38, "taker_buy_volume": 19593.3, "taker_buy_quote": 485.7348}, {"ts": 1774033560000, "open": 0.02474, "high": 0.0248, "low": 0.02468, "close": 0.02478, "volume": 753408.1, "quote_volume": 18645.693903, "trades": 81, "taker_buy_volume": 684127.2, "taker_buy_quote": 16932.925897}, {"ts": 1774033620000, "open": 0.02476, "high": 0.02476, "low": 0.02472, "close": 0.02474, "volume": 47476.2, "quote_volume": 1174.784704, "trades": 30, "taker_buy_volume": 18428.1, "taker_buy_quote": 455.968187}, {"ts": 1774033680000, "open": 0.02473, "high": 0.02473, "low": 0.02472, "close": 0.02473, "volume": 15567.7, "quote_volume": 384.985351, "trades": 10, "taker_buy_volume": 14958.2, "taker_buy_quote": 369.916286}, {"ts": 1774033740000, "open": 0.02473, "high": 0.02476, "low": 0.02472, "close": 0.02472, "volume": 157913.9, "quote_volume": 3906.678588, "trades": 43, "taker_buy_volume": 41425.2, "taker_buy_quote": 1024.689826}, {"ts": 1774033800000, "open": 0.02471, "high": 0.02474, "low": 0.02469, "close": 0.0247, "volume": 73461.3, "quote_volume": 1815.315448, "trades": 37, "taker_buy_volume": 37271.3, "taker_buy_quote": 921.105888}, {"ts": 1774033860000, "open": 0.02469, "high": 0.02469, "low": 0.02463, "close": 0.02463, "volume": 210306.4, "quote_volume": 5185.335149, "trades": 72, "taker_buy_volume": 32479.9, "taker_buy_quote": 801.081249}, {"ts": 1774033920000, "open": 0.02466, "high": 0.02467, "low": 0.02463, "close": 0.02466, "volume": 166180.5, "quote_volume": 4095.242867, "trades": 35, "taker_buy_volume": 54781.7, "taker_buy_quote": 1350.929339}, {"ts": 1774033980000, "open": 0.02467, "high": 0.02475, "low": 0.02465, "close": 0.02475, "volume": 74231.7, "quote_volume": 1834.104235, "trades": 29, "taker_buy_volume": 66776.4, "taker_buy_quote": 1650.186448}, {"ts": 1774034040000, "open": 0.02472, "high": 0.02472, "low": 0.02463, "close": 0.02463, "volume": 48377.9, "quote_volume": 1193.339429, "trades": 29, "taker_buy_volume": 1543.2, "taker_buy_quote": 38.147904}, {"ts": 1774034100000, "open": 0.02466, "high": 0.02466, "low": 0.02465, "close": 0.02465, "volume": 20435.9, "quote_volume": 503.919819, "trades": 7, "taker_buy_volume": 10691.0, "taker_buy_quote": 263.6303}, {"ts": 1774034160000, "open": 0.02464, "high": 0.02469, "low": 0.02461, "close": 0.02469, "volume": 136932.5, "quote_volume": 3374.230622, "trades": 65, "taker_buy_volume": 101064.4, "taker_buy_quote": 2491.040842}, {"ts": 1774034220000, "open": 0.02469, "high": 0.02474, "low": 0.02467, "close": 0.02474, "volume": 71037.7, "quote_volume": 1753.323823, "trades": 27, "taker_buy_volume": 30007.1, "taker_buy_quote": 740.863738}, {"ts": 1774034280000, "open": 0.02473, "high": 0.02481, "low": 0.02473, "close": 0.02479, "volume": 125220.1, "quote_volume": 3103.351508, "trades": 50, "taker_buy_volume": 104739.8, "taker_buy_quote": 2595.655123}, {"ts": 1774034340000, "open": 0.02478, "high": 0.02481, "low": 0.02477, "close": 0.02479, "volume": 31595.3, "quote_volume": 783.11527, "trades": 15, "taker_buy_volume": 14149.8, "taker_buy_quote": 350.770782}, {"ts": 1774034400000, "open": 0.02479, "high": 0.02486, "low": 0.02479, "close": 0.02486, "volume": 29764.8, "quote_volume": 739.108205, "trades": 19, "taker_buy_volume": 26317.0, "taker_buy_quote": 653.637243}, {"ts": 1774034460000, "open": 0.02483, "high": 0.02483, "low": 0.02482, "close": 0.02482, "volume": 2492.0, "quote_volume": 61.874144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034520000, "open": 0.02481, "high": 0.02481, "low": 0.02479, "close": 0.0248, "volume": 4663.3, "quote_volume": 115.620378, "trades": 7, "taker_buy_volume": 235.4, "taker_buy_quote": 5.83792}, {"ts": 1774034580000, "open": 0.02479, "high": 0.02479, "low": 0.02479, "close": 0.02479, "volume": 756.9, "quote_volume": 18.763551, "trades": 1, "taker_buy_volume": 756.9, "taker_buy_quote": 18.763551}, {"ts": 1774034640000, "open": 0.02479, "high": 0.02482, "low": 0.02478, "close": 0.0248, "volume": 12792.1, "quote_volume": 317.251803, "trades": 21, "taker_buy_volume": 9713.5, "taker_buy_quote": 240.926185}, {"ts": 1774034700000, "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034760000, "open": 0.02482, "high": 0.02482, "low": 0.02479, "close": 0.02482, "volume": 22733.5, "quote_volume": 563.722614, "trades": 15, "taker_buy_volume": 9481.0, "taker_buy_quote": 235.148139}, {"ts": 1774034820000, "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034880000, "open": 0.02483, "high": 0.02483, "low": 0.0248, "close": 0.0248, "volume": 17969.8, "quote_volume": 445.92517, "trades": 6, "taker_buy_volume": 221.6, "taker_buy_quote": 5.502328}, {"ts": 1774034940000, "open": 0.02481, "high": 0.02481, "low": 0.02481, "close": 0.02481, "volume": 1057.8, "quote_volume": 26.244018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035000000, "open": 0.02481, "high": 0.02481, "low": 0.0248, "close": 0.0248, "volume": 17301.8, "quote_volume": 429.25544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035060000, "open": 0.02479, "high": 0.02479, "low": 0.02479, "close": 0.02479, "volume": 11032.0, "quote_volume": 273.48328, "trades": 7, "taker_buy_volume": 4168.8, "taker_buy_quote": 103.344552}, {"ts": 1774035120000, "open": 0.0248, "high": 0.02482, "low": 0.02479, "close": 0.02482, "volume": 9949.0, "quote_volume": 246.769566, "trades": 13, "taker_buy_volume": 8013.0, "taker_buy_quote": 198.737406}, {"ts": 1774035180000, "open": 0.02483, "high": 0.02483, "low": 0.02483, "close": 0.02483, "volume": 1198.9, "quote_volume": 29.768687, "trades": 2, "taker_buy_volume": 1198.9, "taker_buy_quote": 29.768687}, {"ts": 1774035240000, "open": 0.0248, "high": 0.0248, "low": 0.02477, "close": 0.02477, "volume": 6489.0, "quote_volume": 160.842212, "trades": 7, "taker_buy_volume": 4964.2, "taker_buy_quote": 123.053234}, {"ts": 1774035300000, "open": 0.02478, "high": 0.02479, "low": 0.02469, "close": 0.02469, "volume": 164556.1, "quote_volume": 4074.594562, "trades": 31, "taker_buy_volume": 1203.4, "taker_buy_quote": 29.832286}, {"ts": 1774035360000, "open": 0.02469, "high": 0.02469, "low": 0.02462, "close": 0.02464, "volume": 73741.5, "quote_volume": 1817.681824, "trades": 37, "taker_buy_volume": 45740.9, "taker_buy_quote": 1127.547798}, {"ts": 1774035420000, "open": 0.02463, "high": 0.02463, "low": 0.0246, "close": 0.0246, "volume": 35938.4, "quote_volume": 884.301319, "trades": 16, "taker_buy_volume": 1656.2, "taker_buy_quote": 40.792206}, {"ts": 1774035480000, "open": 0.02461, "high": 0.02467, "low": 0.0246, "close": 0.02467, "volume": 7858.8, "quote_volume": 193.543185, "trades": 12, "taker_buy_volume": 3027.8, "taker_buy_quote": 74.637793}, {"ts": 1774035540000, "open": 0.02468, "high": 0.0247, "low": 0.02468, "close": 0.02468, "volume": 2634.8, "quote_volume": 65.033546, "trades": 6, "taker_buy_volume": 1036.4, "taker_buy_quote": 25.585034}, {"ts": 1774035600000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 223.0, "quote_volume": 5.50141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035660000, "open": 0.02467, "high": 0.02467, "low": 0.02467, "close": 0.02467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035720000, "open": 0.02469, "high": 0.02469, "low": 0.02466, "close": 0.02466, "volume": 1644.9, "quote_volume": 40.591668, "trades": 5, "taker_buy_volume": 222.8, "taker_buy_quote": 5.500932}, {"ts": 1774035780000, "open": 0.02467, "high": 0.02468, "low": 0.02467, "close": 0.02467, "volume": 5102.9, "quote_volume": 125.890772, "trades": 6, "taker_buy_volume": 222.9, "taker_buy_quote": 5.501172}, {"ts": 1774035840000, "open": 0.02467, "high": 0.02467, "low": 0.02464, "close": 0.02464, "volume": 12256.1, "quote_volume": 302.117432, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035900000, "open": 0.02466, "high": 0.02466, "low": 0.02452, "close": 0.02458, "volume": 151022.5, "quote_volume": 3709.967845, "trades": 106, "taker_buy_volume": 51148.6, "taker_buy_quote": 1256.111058}, {"ts": 1774035960000, "open": 0.0246, "high": 0.02467, "low": 0.0246, "close": 0.02464, "volume": 6509.8, "quote_volume": 160.347505, "trades": 10, "taker_buy_volume": 6286.5, "taker_buy_quote": 154.845393}, {"ts": 1774036020000, "open": 0.02463, "high": 0.02469, "low": 0.02463, "close": 0.02469, "volume": 6364.2, "quote_volume": 157.037824, "trades": 9, "taker_buy_volume": 6140.8, "taker_buy_quote": 151.535482}, {"ts": 1774036080000, "open": 0.02467, "high": 0.02468, "low": 0.02467, "close": 0.02468, "volume": 2287.1, "quote_volume": 56.443398, "trades": 7, "taker_buy_volume": 2064.1, "taker_buy_quote": 50.941988}, {"ts": 1774036140000, "open": 0.02466, "high": 0.02466, "low": 0.02453, "close": 0.02456, "volume": 33362.5, "quote_volume": 819.472924, "trades": 36, "taker_buy_volume": 3920.0, "taker_buy_quote": 96.3046}, {"ts": 1774036200000, "open": 0.02458, "high": 0.0246, "low": 0.02455, "close": 0.0246, "volume": 16994.4, "quote_volume": 417.567271, "trades": 13, "taker_buy_volume": 15753.3, "taker_buy_quote": 387.080166}, {"ts": 1774036260000, "open": 0.0246, "high": 0.02461, "low": 0.0246, "close": 0.02461, "volume": 1966.1, "quote_volume": 48.381741, "trades": 4, "taker_buy_volume": 1966.1, "taker_buy_quote": 48.381741}, {"ts": 1774036320000, "open": 0.02462, "high": 0.02465, "low": 0.02462, "close": 0.02465, "volume": 893.3, "quote_volume": 22.006442, "trades": 4, "taker_buy_volume": 893.3, "taker_buy_quote": 22.006442}, {"ts": 1774036380000, "open": 0.02465, "high": 0.02467, "low": 0.02465, "close": 0.02467, "volume": 894.1, "quote_volume": 22.046256, "trades": 3, "taker_buy_volume": 894.1, "taker_buy_quote": 22.046256}, {"ts": 1774036440000, "open": 0.02464, "high": 0.02466, "low": 0.02464, "close": 0.02464, "volume": 2149.7, "quote_volume": 52.995932, "trades": 4, "taker_buy_volume": 989.8, "taker_buy_quote": 24.408468}, {"ts": 1774036500000, "open": 0.02465, "high": 0.02467, "low": 0.02465, "close": 0.02466, "volume": 15538.5, "quote_volume": 383.14861, "trades": 13, "taker_buy_volume": 6950.7, "taker_buy_quote": 171.35584}, {"ts": 1774036560000, "open": 0.02465, "high": 0.02468, "low": 0.02465, "close": 0.02468, "volume": 7887.0, "quote_volume": 194.536414, "trades": 8, "taker_buy_volume": 5267.5, "taker_buy_quote": 129.9569}, {"ts": 1774036620000, "open": 0.02466, "high": 0.02468, "low": 0.02466, "close": 0.02467, "volume": 8004.2, "quote_volume": 197.508829, "trades": 5, "taker_buy_volume": 5830.3, "taker_buy_quote": 143.891804}, {"ts": 1774036680000, "open": 0.02467, "high": 0.02468, "low": 0.02467, "close": 0.02467, "volume": 3904.0, "quote_volume": 96.32144, "trades": 3, "taker_buy_volume": 976.0, "taker_buy_quote": 24.08768}, {"ts": 1774036740000, "open": 0.02467, "high": 0.02467, "low": 0.02464, "close": 0.02464, "volume": 13205.0, "quote_volume": 325.595937, "trades": 15, "taker_buy_volume": 5277.0, "taker_buy_quote": 130.13082}, {"ts": 1774036800000, "open": 0.02466, "high": 0.02469, "low": 0.02464, "close": 0.02466, "volume": 61832.1, "quote_volume": 1525.645494, "trades": 31, "taker_buy_volume": 40130.5, "taker_buy_quote": 990.472604}, {"ts": 1774036860000, "open": 0.02467, "high": 0.02468, "low": 0.02465, "close": 0.02465, "volume": 27952.7, "quote_volume": 689.403884, "trades": 13, "taker_buy_volume": 14570.1, "taker_buy_quote": 359.375244}, {"ts": 1774036920000, "open": 0.02464, "high": 0.02464, "low": 0.02459, "close": 0.02462, "volume": 656550.1, "quote_volume": 16151.348076, "trades": 46, "taker_buy_volume": 22484.4, "taker_buy_quote": 553.294494}, {"ts": 1774036980000, "open": 0.02461, "high": 0.02461, "low": 0.02457, "close": 0.02461, "volume": 28306.6, "quote_volume": 696.433311, "trades": 14, "taker_buy_volume": 13285.2, "taker_buy_quote": 326.863155}, {"ts": 1774037040000, "open": 0.02459, "high": 0.02459, "low": 0.02455, "close": 0.02457, "volume": 49798.1, "quote_volume": 1223.593495, "trades": 32, "taker_buy_volume": 36740.0, "taker_buy_quote": 902.908136}, {"ts": 1774037100000, "open": 0.02454, "high": 0.02455, "low": 0.02448, "close": 0.02452, "volume": 174992.8, "quote_volume": 4287.177482, "trades": 53, "taker_buy_volume": 23701.7, "taker_buy_quote": 581.289728}, {"ts": 1774037160000, "open": 0.02452, "high": 0.02453, "low": 0.02451, "close": 0.02453, "volume": 12494.9, "quote_volume": 306.388172, "trades": 10, "taker_buy_volume": 9126.0, "taker_buy_quote": 223.790899}, {"ts": 1774037220000, "open": 0.02453, "high": 0.02457, "low": 0.02452, "close": 0.02452, "volume": 117402.2, "quote_volume": 2880.954904, "trades": 54, "taker_buy_volume": 53314.3, "taker_buy_quote": 1308.161398}, {"ts": 1774037280000, "open": 0.02455, "high": 0.02457, "low": 0.02454, "close": 0.02454, "volume": 44426.3, "quote_volume": 1090.495895, "trades": 25, "taker_buy_volume": 2895.6, "taker_buy_quote": 71.093665}, {"ts": 1774037340000, "open": 0.02457, "high": 0.02459, "low": 0.02457, "close": 0.02459, "volume": 21646.2, "quote_volume": 532.091223, "trades": 11, "taker_buy_volume": 15796.2, "taker_buy_quote": 388.311723}, {"ts": 1774037400000, "open": 0.02457, "high": 0.02457, "low": 0.02457, "close": 0.02457, "volume": 24309.4, "quote_volume": 597.281958, "trades": 8, "taker_buy_volume": 14927.9, "taker_buy_quote": 366.778503}, {"ts": 1774037460000, "open": 0.02458, "high": 0.02458, "low": 0.02455, "close": 0.02457, "volume": 32750.4, "quote_volume": 804.427585, "trades": 16, "taker_buy_volume": 21131.5, "taker_buy_quote": 519.051904}, {"ts": 1774037520000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 3297.4, "quote_volume": 80.984144, "trades": 2, "taker_buy_volume": 3297.4, "taker_buy_quote": 80.984144}, {"ts": 1774037580000, "open": 0.02456, "high": 0.02464, "low": 0.02456, "close": 0.0246, "volume": 500252.6, "quote_volume": 12306.047502, "trades": 41, "taker_buy_volume": 458901.8, "taker_buy_quote": 11288.556947}, {"ts": 1774037640000, "open": 0.02464, "high": 0.02464, "low": 0.0246, "close": 0.02464, "volume": 49008.1, "quote_volume": 1207.052698, "trades": 26, "taker_buy_volume": 12525.8, "taker_buy_quote": 308.529698}, {"ts": 1774037700000, "open": 0.02463, "high": 0.02467, "low": 0.02455, "close": 0.02459, "volume": 48883.6, "quote_volume": 1203.037831, "trades": 39, "taker_buy_volume": 8545.9, "taker_buy_quote": 210.305855}, {"ts": 1774037760000, "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 9501.9, "quote_volume": 233.556702, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037820000, "open": 0.02458, "high": 0.02458, "low": 0.02454, "close": 0.02454, "volume": 33636.7, "quote_volume": 825.842572, "trades": 19, "taker_buy_volume": 7815.0, "taker_buy_quote": 191.81325}, {"ts": 1774037880000, "open": 0.02453, "high": 0.02457, "low": 0.0245, "close": 0.02457, "volume": 72391.0, "quote_volume": 1775.218871, "trades": 26, "taker_buy_volume": 28712.8, "taker_buy_quote": 704.415761}, {"ts": 1774037940000, "open": 0.02456, "high": 0.02456, "low": 0.0245, "close": 0.02454, "volume": 59579.4, "quote_volume": 1461.520765, "trades": 28, "taker_buy_volume": 14252.5, "taker_buy_quote": 349.62135}, {"ts": 1774038000000, "open": 0.02455, "high": 0.02456, "low": 0.02448, "close": 0.02454, "volume": 142518.9, "quote_volume": 3492.435364, "trades": 45, "taker_buy_volume": 39300.8, "taker_buy_quote": 964.054968}, {"ts": 1774038060000, "open": 0.02453, "high": 0.02454, "low": 0.02451, "close": 0.02451, "volume": 11951.5, "quote_volume": 293.140195, "trades": 6, "taker_buy_volume": 4360.1, "taker_buy_quote": 106.964963}, {"ts": 1774038120000, "open": 0.02452, "high": 0.02452, "low": 0.02449, "close": 0.02452, "volume": 31561.7, "quote_volume": 773.805722, "trades": 26, "taker_buy_volume": 19841.6, "taker_buy_quote": 486.491548}, {"ts": 1774038180000, "open": 0.0245, "high": 0.0245, "low": 0.02446, "close": 0.02446, "volume": 19677.0, "quote_volume": 481.484322, "trades": 12, "taker_buy_volume": 408.8, "taker_buy_quote": 9.999248}, {"ts": 1774038240000, "open": 0.02445, "high": 0.02445, "low": 0.0243, "close": 0.02431, "volume": 631614.6, "quote_volume": 15391.553903, "trades": 208, "taker_buy_volume": 152344.9, "taker_buy_quote": 3710.78176}, {"ts": 1774038300000, "open": 0.02432, "high": 0.02433, "low": 0.02432, "close": 0.02432, "volume": 41031.8, "quote_volume": 998.127812, "trades": 24, "taker_buy_volume": 24542.6, "taker_buy_quote": 597.060278}, {"ts": 1774038360000, "open": 0.02433, "high": 0.02433, "low": 0.02431, "close": 0.02431, "volume": 57432.5, "quote_volume": 1396.830257, "trades": 38, "taker_buy_volume": 20191.2, "taker_buy_quote": 491.251896}, {"ts": 1774038420000, "open": 0.02433, "high": 0.02435, "low": 0.02431, "close": 0.02433, "volume": 70256.9, "quote_volume": 1708.953067, "trades": 21, "taker_buy_volume": 21662.7, "taker_buy_quote": 526.820815}, {"ts": 1774038480000, "open": 0.02432, "high": 0.02432, "low": 0.02417, "close": 0.02429, "volume": 833401.5, "quote_volume": 20202.985003, "trades": 226, "taker_buy_volume": 276758.6, "taker_buy_quote": 6708.228681}, {"ts": 1774038540000, "open": 0.02428, "high": 0.02428, "low": 0.02425, "close": 0.02426, "volume": 34747.5, "quote_volume": 843.174082, "trades": 34, "taker_buy_volume": 4344.7, "taker_buy_quote": 105.429075}, {"ts": 1774038600000, "open": 0.02426, "high": 0.02427, "low": 0.02422, "close": 0.02426, "volume": 49101.6, "quote_volume": 1190.388682, "trades": 48, "taker_buy_volume": 27524.5, "taker_buy_quote": 667.417682}, {"ts": 1774038660000, "open": 0.02427, "high": 0.02427, "low": 0.02425, "close": 0.02425, "volume": 19490.4, "quote_volume": 472.981518, "trades": 10, "taker_buy_volume": 14442.0, "taker_buy_quote": 350.50734}, {"ts": 1774038720000, "open": 0.02424, "high": 0.02425, "low": 0.02422, "close": 0.02422, "volume": 53756.5, "quote_volume": 1302.36263, "trades": 24, "taker_buy_volume": 27545.9, "taker_buy_quote": 667.467727}, {"ts": 1774038780000, "open": 0.02424, "high": 0.02424, "low": 0.02422, "close": 0.02422, "volume": 9385.0, "quote_volume": 227.398104, "trades": 6, "taker_buy_volume": 8007.9, "taker_buy_quote": 194.044742}, {"ts": 1774038840000, "open": 0.02424, "high": 0.02427, "low": 0.0241, "close": 0.02411, "volume": 385393.8, "quote_volume": 9320.548438, "trades": 144, "taker_buy_volume": 113031.8, "taker_buy_quote": 2734.445226}, {"ts": 1774038900000, "open": 0.0241, "high": 0.02413, "low": 0.02407, "close": 0.02413, "volume": 106020.8, "quote_volume": 2555.805283, "trades": 51, "taker_buy_volume": 71157.5, "taker_buy_quote": 1716.072548}, {"ts": 1774038960000, "open": 0.02408, "high": 0.02414, "low": 0.02406, "close": 0.0241, "volume": 226878.9, "quote_volume": 5471.849847, "trades": 35, "taker_buy_volume": 208376.8, "taker_buy_quote": 5026.16214}, {"ts": 1774039020000, "open": 0.02407, "high": 0.02407, "low": 0.024, "close": 0.02407, "volume": 115991.0, "quote_volume": 2787.329351, "trades": 68, "taker_buy_volume": 52758.7, "taker_buy_quote": 1268.889295}, {"ts": 1774039080000, "open": 0.02408, "high": 0.02409, "low": 0.02406, "close": 0.02407, "volume": 22811.2, "quote_volume": 549.173647, "trades": 17, "taker_buy_volume": 6983.5, "taker_buy_quote": 168.196412}, {"ts": 1774039140000, "open": 0.02408, "high": 0.02408, "low": 0.02404, "close": 0.02405, "volume": 35159.3, "quote_volume": 845.763084, "trades": 24, "taker_buy_volume": 19350.6, "taker_buy_quote": 465.532672}, {"ts": 1774039200000, "open": 0.02406, "high": 0.02409, "low": 0.02406, "close": 0.02409, "volume": 55910.7, "quote_volume": 1345.752878, "trades": 19, "taker_buy_volume": 44874.2, "taker_buy_quote": 1080.088071}, {"ts": 1774039260000, "open": 0.0241, "high": 0.02412, "low": 0.02408, "close": 0.02411, "volume": 139462.4, "quote_volume": 3361.867797, "trades": 40, "taker_buy_volume": 97995.0, "taker_buy_quote": 2362.562416}, {"ts": 1774039320000, "open": 0.02412, "high": 0.02412, "low": 0.02409, "close": 0.02409, "volume": 11265.3, "quote_volume": 271.477073, "trades": 7, "taker_buy_volume": 461.0, "taker_buy_quote": 11.11932}, {"ts": 1774039380000, "open": 0.0241, "high": 0.02412, "low": 0.02408, "close": 0.0241, "volume": 38265.5, "quote_volume": 922.221904, "trades": 21, "taker_buy_volume": 22178.7, "taker_buy_quote": 534.620808}, {"ts": 1774039440000, "open": 0.02409, "high": 0.02413, "low": 0.02409, "close": 0.02412, "volume": 27346.1, "quote_volume": 659.436565, "trades": 14, "taker_buy_volume": 21719.8, "taker_buy_quote": 523.737097}, {"ts": 1774039500000, "open": 0.02412, "high": 0.02419, "low": 0.02412, "close": 0.02415, "volume": 80407.4, "quote_volume": 1942.75532, "trades": 43, "taker_buy_volume": 71128.3, "taker_buy_quote": 1718.664825}, {"ts": 1774039560000, "open": 0.02415, "high": 0.0242, "low": 0.02413, "close": 0.0242, "volume": 42980.8, "quote_volume": 1038.995895, "trades": 24, "taker_buy_volume": 32979.4, "taker_buy_quote": 797.550075}, {"ts": 1774039620000, "open": 0.02421, "high": 0.02427, "low": 0.0242, "close": 0.02427, "volume": 86449.5, "quote_volume": 2094.912434, "trades": 53, "taker_buy_volume": 62154.4, "taker_buy_quote": 1506.61817}, {"ts": 1774039680000, "open": 0.02425, "high": 0.02427, "low": 0.02423, "close": 0.02423, "volume": 10092.7, "quote_volume": 244.719684, "trades": 10, "taker_buy_volume": 824.0, "taker_buy_quote": 19.99848}, {"ts": 1774039740000, "open": 0.02423, "high": 0.0243, "low": 0.02421, "close": 0.02423, "volume": 217786.5, "quote_volume": 5283.364568, "trades": 52, "taker_buy_volume": 185660.3, "taker_buy_quote": 4504.879685}, {"ts": 1774039800000, "open": 0.02423, "high": 0.02429, "low": 0.02421, "close": 0.02427, "volume": 41396.4, "quote_volume": 1003.727227, "trades": 24, "taker_buy_volume": 24460.4, "taker_buy_quote": 592.99347}, {"ts": 1774039860000, "open": 0.02427, "high": 0.02436, "low": 0.02427, "close": 0.02432, "volume": 85289.6, "quote_volume": 2075.232148, "trades": 62, "taker_buy_volume": 48709.9, "taker_buy_quote": 1185.706671}, {"ts": 1774039920000, "open": 0.02432, "high": 0.02437, "low": 0.02431, "close": 0.02432, "volume": 103228.2, "quote_volume": 2511.646846, "trades": 74, "taker_buy_volume": 28203.8, "taker_buy_quote": 686.78173}, {"ts": 1774039980000, "open": 0.02432, "high": 0.02438, "low": 0.02432, "close": 0.02436, "volume": 122620.1, "quote_volume": 2986.447082, "trades": 63, "taker_buy_volume": 82839.6, "taker_buy_quote": 2018.406858}, {"ts": 1774040040000, "open": 0.02436, "high": 0.02442, "low": 0.02434, "close": 0.02442, "volume": 165275.9, "quote_volume": 4030.378459, "trades": 55, "taker_buy_volume": 104048.5, "taker_buy_quote": 2537.958694}, {"ts": 1774040100000, "open": 0.02441, "high": 0.02449, "low": 0.02441, "close": 0.02449, "volume": 26629.7, "quote_volume": 650.52319, "trades": 19, "taker_buy_volume": 13652.5, "taker_buy_quote": 333.62823}, {"ts": 1774040160000, "open": 0.0245, "high": 0.02459, "low": 0.0245, "close": 0.02452, "volume": 135606.5, "quote_volume": 3329.818953, "trades": 49, "taker_buy_volume": 82091.0, "taker_buy_quote": 2015.646666}, {"ts": 1774040220000, "open": 0.02452, "high": 0.02457, "low": 0.02452, "close": 0.02457, "volume": 43922.8, "quote_volume": 1077.871912, "trades": 32, "taker_buy_volume": 26470.4, "taker_buy_quote": 649.897295}, {"ts": 1774040280000, "open": 0.02456, "high": 0.02456, "low": 0.02456, "close": 0.02456, "volume": 18690.2, "quote_volume": 459.031312, "trades": 9, "taker_buy_volume": 4943.8, "taker_buy_quote": 121.419728}, {"ts": 1774040340000, "open": 0.02456, "high": 0.02478, "low": 0.02456, "close": 0.02478, "volume": 359490.3, "quote_volume": 8863.249824, "trades": 123, "taker_buy_volume": 314267.6, "taker_buy_quote": 7749.138112}, {"ts": 1774040400000, "open": 0.02478, "high": 0.02487, "low": 0.02478, "close": 0.02481, "volume": 146488.3, "quote_volume": 3636.244363, "trades": 80, "taker_buy_volume": 53577.9, "taker_buy_quote": 1330.158486}, {"ts": 1774040460000, "open": 0.0248, "high": 0.02486, "low": 0.02479, "close": 0.02485, "volume": 32478.6, "quote_volume": 806.922458, "trades": 25, "taker_buy_volume": 20512.3, "taker_buy_quote": 509.645603}, {"ts": 1774040520000, "open": 0.02487, "high": 0.02493, "low": 0.02482, "close": 0.02489, "volume": 39454.0, "quote_volume": 981.729549, "trades": 38, "taker_buy_volume": 15553.8, "taker_buy_quote": 387.138983}, {"ts": 1774040580000, "open": 0.0249, "high": 0.02499, "low": 0.0249, "close": 0.02499, "volume": 93170.6, "quote_volume": 2325.236086, "trades": 31, "taker_buy_volume": 58214.8, "taker_buy_quote": 1452.86182}, {"ts": 1774040640000, "open": 0.02494, "high": 0.02499, "low": 0.02489, "close": 0.02489, "volume": 33611.0, "quote_volume": 837.845526, "trades": 22, "taker_buy_volume": 8201.9, "taker_buy_quote": 204.803315}, {"ts": 1774040700000, "open": 0.02488, "high": 0.02494, "low": 0.02481, "close": 0.02481, "volume": 141736.7, "quote_volume": 3526.03792, "trades": 70, "taker_buy_volume": 8301.1, "taker_buy_quote": 206.974078}, {"ts": 1774040760000, "open": 0.0248, "high": 0.02487, "low": 0.0248, "close": 0.02487, "volume": 11333.2, "quote_volume": 281.485948, "trades": 14, "taker_buy_volume": 1885.4, "taker_buy_quote": 46.836612}, {"ts": 1774040820000, "open": 0.02488, "high": 0.025, "low": 0.02488, "close": 0.025, "volume": 54571.1, "quote_volume": 1360.275093, "trades": 30, "taker_buy_volume": 38481.6, "taker_buy_quote": 959.533354}, {"ts": 1774040880000, "open": 0.02499, "high": 0.02499, "low": 0.02492, "close": 0.02493, "volume": 28909.2, "quote_volume": 721.782118, "trades": 23, "taker_buy_volume": 706.6, "taker_buy_quote": 17.615538}, {"ts": 1774040940000, "open": 0.02495, "high": 0.02495, "low": 0.02487, "close": 0.02487, "volume": 64457.1, "quote_volume": 1605.21333, "trades": 35, "taker_buy_volume": 3609.9, "taker_buy_quote": 90.004911}, {"ts": 1774041000000, "open": 0.02487, "high": 0.02487, "low": 0.02481, "close": 0.02485, "volume": 119891.7, "quote_volume": 2979.056436, "trades": 50, "taker_buy_volume": 36879.6, "taker_buy_quote": 916.56875}, {"ts": 1774041060000, "open": 0.02487, "high": 0.02487, "low": 0.02484, "close": 0.02487, "volume": 9571.0, "quote_volume": 237.897187, "trades": 15, "taker_buy_volume": 1492.0, "taker_buy_quote": 37.074552}, {"ts": 1774041120000, "open": 0.02488, "high": 0.02492, "low": 0.02478, "close": 0.0248, "volume": 141102.4, "quote_volume": 3505.189641, "trades": 57, "taker_buy_volume": 57133.1, "taker_buy_quote": 1420.178406}, {"ts": 1774041180000, "open": 0.02479, "high": 0.02492, "low": 0.02474, "close": 0.02492, "volume": 505011.2, "quote_volume": 12518.954622, "trades": 202, "taker_buy_volume": 278267.4, "taker_buy_quote": 6903.539321}, {"ts": 1774041240000, "open": 0.02488, "high": 0.02492, "low": 0.02487, "close": 0.0249, "volume": 15881.3, "quote_volume": 395.286576, "trades": 15, "taker_buy_volume": 6400.1, "taker_buy_quote": 159.405592}, {"ts": 1774041300000, "open": 0.02491, "high": 0.02491, "low": 0.02483, "close": 0.02487, "volume": 45834.4, "quote_volume": 1139.445634, "trades": 29, "taker_buy_volume": 2664.5, "taker_buy_quote": 66.200975}, {"ts": 1774041360000, "open": 0.02486, "high": 0.02486, "low": 0.02479, "close": 0.02479, "volume": 24056.1, "quote_volume": 597.269358, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041420000, "open": 0.02482, "high": 0.02483, "low": 0.02482, "close": 0.02483, "volume": 9525.0, "quote_volume": 236.493285, "trades": 3, "taker_buy_volume": 9525.0, "taker_buy_quote": 236.493285}, {"ts": 1774041480000, "open": 0.02484, "high": 0.02492, "low": 0.02484, "close": 0.02492, "volume": 35797.5, "quote_volume": 890.614061, "trades": 25, "taker_buy_volume": 16199.7, "taker_buy_quote": 402.912111}, {"ts": 1774041540000, "open": 0.02493, "high": 0.02503, "low": 0.02491, "close": 0.02491, "volume": 148281.2, "quote_volume": 3701.713703, "trades": 70, "taker_buy_volume": 91694.6, "taker_buy_quote": 2289.2142}, {"ts": 1774041600000, "open": 0.0249, "high": 0.02513, "low": 0.02489, "close": 0.02512, "volume": 84141.2, "quote_volume": 2104.208274, "trades": 55, "taker_buy_volume": 63466.9, "taker_buy_quote": 1587.222908}, {"ts": 1774041660000, "open": 0.0251, "high": 0.02518, "low": 0.02508, "close": 0.02518, "volume": 43486.0, "quote_volume": 1092.545603, "trades": 34, "taker_buy_volume": 42343.2, "taker_buy_quote": 1063.843652}, {"ts": 1774041720000, "open": 0.02515, "high": 0.02515, "low": 0.02503, "close": 0.02503, "volume": 51270.5, "quote_volume": 1287.629053, "trades": 32, "taker_buy_volume": 1797.2, "taker_buy_quote": 45.112304}, {"ts": 1774041780000, "open": 0.02503, "high": 0.02503, "low": 0.02489, "close": 0.02489, "volume": 32623.8, "quote_volume": 814.789202, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041840000, "open": 0.02489, "high": 0.02489, "low": 0.02479, "close": 0.02479, "volume": 15263.0, "quote_volume": 379.031989, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041900000, "open": 0.02486, "high": 0.02488, "low": 0.02483, "close": 0.02483, "volume": 2328.1, "quote_volume": 57.859908, "trades": 7, "taker_buy_volume": 1663.6, "taker_buy_quote": 41.35373}, {"ts": 1774041960000, "open": 0.02482, "high": 0.02482, "low": 0.02476, "close": 0.02476, "volume": 3710.2, "quote_volume": 91.936161, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042020000, "open": 0.02475, "high": 0.02475, "low": 0.0247, "close": 0.0247, "volume": 23848.6, "quote_volume": 589.782389, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042080000, "open": 0.02471, "high": 0.02471, "low": 0.02458, "close": 0.0246, "volume": 109075.8, "quote_volume": 2687.420154, "trades": 58, "taker_buy_volume": 2321.5, "taker_buy_quote": 57.11385}, {"ts": 1774042140000, "open": 0.02459, "high": 0.02466, "low": 0.02447, "close": 0.02452, "volume": 170912.2, "quote_volume": 4199.234562, "trades": 104, "taker_buy_volume": 86081.6, "taker_buy_quote": 2117.804038}, {"ts": 1774042200000, "open": 0.0245, "high": 0.02451, "low": 0.02439, "close": 0.02442, "volume": 122952.7, "quote_volume": 3005.148827, "trades": 76, "taker_buy_volume": 32393.7, "taker_buy_quote": 792.132462}, {"ts": 1774042260000, "open": 0.02442, "high": 0.02442, "low": 0.02426, "close": 0.02437, "volume": 157957.1, "quote_volume": 3844.734518, "trades": 106, "taker_buy_volume": 64687.1, "taker_buy_quote": 1574.28521}, {"ts": 1774042320000, "open": 0.02434, "high": 0.02443, "low": 0.02433, "close": 0.02436, "volume": 824488.4, "quote_volume": 20093.335838, "trades": 75, "taker_buy_volume": 812362.0, "taker_buy_quote": 19798.219504}, {"ts": 1774042380000, "open": 0.02438, "high": 0.0245, "low": 0.02438, "close": 0.02443, "volume": 48184.5, "quote_volume": 1178.099852, "trades": 33, "taker_buy_volume": 24708.4, "taker_buy_quote": 604.615837}, {"ts": 1774042440000, "open": 0.02445, "high": 0.0245, "low": 0.02445, "close": 0.02446, "volume": 38572.8, "quote_volume": 944.175161, "trades": 16, "taker_buy_volume": 20904.1, "taker_buy_quote": 511.807651}, {"ts": 1774042500000, "open": 0.02447, "high": 0.02447, "low": 0.02447, "close": 0.02447, "volume": 1077.5, "quote_volume": 26.366425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042560000, "open": 0.02448, "high": 0.02455, "low": 0.02447, "close": 0.02452, "volume": 85209.4, "quote_volume": 2088.537311, "trades": 52, "taker_buy_volume": 68043.0, "taker_buy_quote": 1668.37842}, {"ts": 1774042620000, "open": 0.02448, "high": 0.02448, "low": 0.02447, "close": 0.02447, "volume": 24664.9, "quote_volume": 603.724003, "trades": 10, "taker_buy_volume": 13922.7, "taker_buy_quote": 340.827696}, {"ts": 1774042680000, "open": 0.02446, "high": 0.02446, "low": 0.02442, "close": 0.02442, "volume": 30403.4, "quote_volume": 742.624491, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042740000, "open": 0.02441, "high": 0.02442, "low": 0.02436, "close": 0.02436, "volume": 81618.1, "quote_volume": 1990.928685, "trades": 25, "taker_buy_volume": 984.0, "taker_buy_quote": 24.021689}, {"ts": 1774042800000, "open": 0.02438, "high": 0.02445, "low": 0.02431, "close": 0.02444, "volume": 424668.8, "quote_volume": 10372.372867, "trades": 83, "taker_buy_volume": 90451.4, "taker_buy_quote": 2208.805271}, {"ts": 1774042860000, "open": 0.02442, "high": 0.02442, "low": 0.0243, "close": 0.02433, "volume": 95234.8, "quote_volume": 2316.949594, "trades": 38, "taker_buy_volume": 2210.2, "taker_buy_quote": 53.809845}, {"ts": 1774042920000, "open": 0.02434, "high": 0.02434, "low": 0.02423, "close": 0.02429, "volume": 225490.8, "quote_volume": 5473.80789, "trades": 74, "taker_buy_volume": 41989.2, "taker_buy_quote": 1020.666254}, {"ts": 1774042980000, "open": 0.0243, "high": 0.0243, "low": 0.02419, "close": 0.02427, "volume": 255846.9, "quote_volume": 6200.937549, "trades": 94, "taker_buy_volume": 90927.9, "taker_buy_quote": 2204.387283}, {"ts": 1774043040000, "open": 0.02428, "high": 0.02436, "low": 0.02428, "close": 0.02436, "volume": 30397.1, "quote_volume": 739.481231, "trades": 18, "taker_buy_volume": 30397.1, "taker_buy_quote": 739.481231}, {"ts": 1774043100000, "open": 0.02436, "high": 0.02436, "low": 0.02436, "close": 0.02436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043160000, "open": 0.0243, "high": 0.02434, "low": 0.02426, "close": 0.02428, "volume": 62660.6, "quote_volume": 1523.077348, "trades": 34, "taker_buy_volume": 45053.2, "taker_buy_quote": 1095.424902}, {"ts": 1774043220000, "open": 0.02429, "high": 0.0243, "low": 0.02423, "close": 0.0243, "volume": 175168.2, "quote_volume": 4253.079916, "trades": 38, "taker_buy_volume": 57764.2, "taker_buy_quote": 1402.528009}, {"ts": 1774043280000, "open": 0.02427, "high": 0.02428, "low": 0.02427, "close": 0.02428, "volume": 12112.1, "quote_volume": 294.076533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043340000, "open": 0.0243, "high": 0.02432, "low": 0.02427, "close": 0.02432, "volume": 81562.1, "quote_volume": 1982.436486, "trades": 23, "taker_buy_volume": 36661.3, "taker_buy_quote": 891.391581}, {"ts": 1774043400000, "open": 0.02431, "high": 0.02435, "low": 0.02431, "close": 0.02435, "volume": 14175.6, "quote_volume": 344.764463, "trades": 8, "taker_buy_volume": 14175.6, "taker_buy_quote": 344.764463}, {"ts": 1774043460000, "open": 0.02431, "high": 0.02434, "low": 0.02428, "close": 0.02429, "volume": 17647.8, "quote_volume": 429.081888, "trades": 15, "taker_buy_volume": 11017.8, "taker_buy_quote": 268.031564}, {"ts": 1774043520000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 11003.5, "quote_volume": 267.16498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043580000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043640000, "open": 0.02429, "high": 0.02429, "low": 0.02427, "close": 0.02427, "volume": 357721.0, "quote_volume": 8685.675013, "trades": 33, "taker_buy_volume": 15693.7, "taker_buy_quote": 381.096454}, {"ts": 1774043700000, "open": 0.02426, "high": 0.02437, "low": 0.02426, "close": 0.02432, "volume": 62595.3, "quote_volume": 1522.835463, "trades": 25, "taker_buy_volume": 57124.9, "taker_buy_quote": 1389.924292}, {"ts": 1774043760000, "open": 0.02431, "high": 0.02435, "low": 0.0243, "close": 0.02435, "volume": 1670.4, "quote_volume": 40.636468, "trades": 6, "taker_buy_volume": 1074.7, "taker_buy_quote": 26.158695}, {"ts": 1774043820000, "open": 0.02434, "high": 0.02436, "low": 0.0243, "close": 0.02433, "volume": 75245.7, "quote_volume": 1830.383392, "trades": 29, "taker_buy_volume": 68020.5, "taker_buy_quote": 1654.65386}, {"ts": 1774043880000, "open": 0.02435, "high": 0.02437, "low": 0.02435, "close": 0.02436, "volume": 20172.3, "quote_volume": 491.348733, "trades": 9, "taker_buy_volume": 20172.3, "taker_buy_quote": 491.348733}, {"ts": 1774043940000, "open": 0.02437, "high": 0.02439, "low": 0.0243, "close": 0.0243, "volume": 92182.5, "quote_volume": 2245.651379, "trades": 30, "taker_buy_volume": 73388.9, "taker_buy_quote": 1788.233269}, {"ts": 1774044000000, "open": 0.02432, "high": 0.02443, "low": 0.02431, "close": 0.02443, "volume": 65157.9, "quote_volume": 1589.588026, "trades": 39, "taker_buy_volume": 51971.7, "taker_buy_quote": 1267.897572}, {"ts": 1774044060000, "open": 0.02442, "high": 0.02446, "low": 0.02442, "close": 0.02443, "volume": 34219.9, "quote_volume": 836.37571, "trades": 13, "taker_buy_volume": 21142.3, "taker_buy_quote": 516.977126}, {"ts": 1774044120000, "open": 0.02442, "high": 0.02446, "low": 0.02434, "close": 0.02443, "volume": 293312.5, "quote_volume": 7163.595367, "trades": 124, "taker_buy_volume": 216176.9, "taker_buy_quote": 5279.626661}, {"ts": 1774044180000, "open": 0.02442, "high": 0.02447, "low": 0.02441, "close": 0.02444, "volume": 30001.9, "quote_volume": 733.503215, "trades": 23, "taker_buy_volume": 15475.4, "taker_buy_quote": 378.593347}, {"ts": 1774044240000, "open": 0.02445, "high": 0.02452, "low": 0.02445, "close": 0.02452, "volume": 60269.7, "quote_volume": 1476.342187, "trades": 27, "taker_buy_volume": 56229.7, "taker_buy_quote": 1377.424587}, {"ts": 1774044300000, "open": 0.02452, "high": 0.02458, "low": 0.0245, "close": 0.02452, "volume": 265089.7, "quote_volume": 6503.538681, "trades": 138, "taker_buy_volume": 143408.7, "taker_buy_quote": 3519.299491}, {"ts": 1774044360000, "open": 0.02454, "high": 0.02457, "low": 0.0245, "close": 0.02456, "volume": 405067.1, "quote_volume": 9937.278068, "trades": 221, "taker_buy_volume": 182898.4, "taker_buy_quote": 4488.67429}, {"ts": 1774044420000, "open": 0.02455, "high": 0.02458, "low": 0.02449, "close": 0.02455, "volume": 76405.3, "quote_volume": 1874.68866, "trades": 47, "taker_buy_volume": 22073.7, "taker_buy_quote": 542.142659}, {"ts": 1774044480000, "open": 0.02457, "high": 0.02462, "low": 0.02457, "close": 0.02458, "volume": 58424.6, "quote_volume": 1436.659828, "trades": 32, "taker_buy_volume": 38225.4, "taker_buy_quote": 939.963738}, {"ts": 1774044540000, "open": 0.02457, "high": 0.02464, "low": 0.02456, "close": 0.02462, "volume": 73391.4, "quote_volume": 1805.087882, "trades": 53, "taker_buy_volume": 65856.7, "taker_buy_quote": 1619.753049}, {"ts": 1774044600000, "open": 0.02461, "high": 0.02462, "low": 0.02455, "close": 0.02462, "volume": 175571.2, "quote_volume": 4316.134617, "trades": 30, "taker_buy_volume": 29497.4, "taker_buy_quote": 725.633956}, {"ts": 1774044660000, "open": 0.0246, "high": 0.0246, "low": 0.02448, "close": 0.02457, "volume": 105781.8, "quote_volume": 2596.461927, "trades": 63, "taker_buy_volume": 50166.2, "taker_buy_quote": 1230.684837}, {"ts": 1774044720000, "open": 0.02457, "high": 0.02458, "low": 0.02457, "close": 0.02458, "volume": 5165.6, "quote_volume": 126.945814, "trades": 6, "taker_buy_volume": 2702.2, "taker_buy_quote": 66.420076}, {"ts": 1774044780000, "open": 0.02455, "high": 0.02455, "low": 0.02455, "close": 0.02455, "volume": 7753.9, "quote_volume": 190.358245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044840000, "open": 0.02455, "high": 0.02455, "low": 0.02447, "close": 0.02455, "volume": 187731.5, "quote_volume": 4602.856257, "trades": 46, "taker_buy_volume": 38469.5, "taker_buy_quote": 943.84806}, {"ts": 1774044900000, "open": 0.02454, "high": 0.02454, "low": 0.02446, "close": 0.02447, "volume": 203655.2, "quote_volume": 4991.837434, "trades": 43, "taker_buy_volume": 37599.0, "taker_buy_quote": 922.296696}, {"ts": 1774044960000, "open": 0.02446, "high": 0.02448, "low": 0.02443, "close": 0.02447, "volume": 33182.1, "quote_volume": 811.52604, "trades": 26, "taker_buy_volume": 17549.2, "taker_buy_quote": 429.127185}, {"ts": 1774045020000, "open": 0.02449, "high": 0.0245, "low": 0.02446, "close": 0.02446, "volume": 15706.0, "quote_volume": 384.371948, "trades": 7, "taker_buy_volume": 1961.0, "taker_buy_quote": 48.042254}, {"ts": 1774045080000, "open": 0.02447, "high": 0.02447, "low": 0.02444, "close": 0.02444, "volume": 159805.1, "quote_volume": 3909.001358, "trades": 26, "taker_buy_volume": 33191.8, "taker_buy_quote": 812.159754}, {"ts": 1774045140000, "open": 0.02443, "high": 0.02444, "low": 0.02443, "close": 0.02443, "volume": 7650.9, "quote_volume": 186.927658, "trades": 5, "taker_buy_volume": 285.0, "taker_buy_quote": 6.9654}, {"ts": 1774045200000, "open": 0.02443, "high": 0.02447, "low": 0.02443, "close": 0.02447, "volume": 18676.9, "quote_volume": 456.708122, "trades": 10, "taker_buy_volume": 10842.6, "taker_buy_quote": 265.316173}, {"ts": 1774045260000, "open": 0.02449, "high": 0.02452, "low": 0.02449, "close": 0.02451, "volume": 36323.2, "quote_volume": 890.220409, "trades": 14, "taker_buy_volume": 13305.4, "taker_buy_quote": 326.144844}, {"ts": 1774045320000, "open": 0.0245, "high": 0.0245, "low": 0.02448, "close": 0.02449, "volume": 10610.7, "quote_volume": 259.935428, "trades": 6, "taker_buy_volume": 326.6, "taker_buy_quote": 7.998434}, {"ts": 1774045380000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 6326.1, "quote_volume": 154.926189, "trades": 3, "taker_buy_volume": 5916.6, "taker_buy_quote": 144.897534}, {"ts": 1774045440000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045500000, "open": 0.02447, "high": 0.02448, "low": 0.02446, "close": 0.02448, "volume": 976.1, "quote_volume": 23.888182, "trades": 3, "taker_buy_volume": 526.4, "taker_buy_quote": 12.886272}, {"ts": 1774045560000, "open": 0.02448, "high": 0.02448, "low": 0.02448, "close": 0.02448, "volume": 1052.2, "quote_volume": 25.757856, "trades": 2, "taker_buy_volume": 1052.2, "taker_buy_quote": 25.757856}, {"ts": 1774045620000, "open": 0.02447, "high": 0.02449, "low": 0.02447, "close": 0.02449, "volume": 16082.4, "quote_volume": 393.555024, "trades": 5, "taker_buy_volume": 5294.0, "taker_buy_quote": 129.562876}, {"ts": 1774045680000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045740000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 8339.8, "quote_volume": 204.241702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045800000, "open": 0.0245, "high": 0.02451, "low": 0.02446, "close": 0.02446, "volume": 4629.4, "quote_volume": 113.40328, "trades": 6, "taker_buy_volume": 2138.1, "taker_buy_quote": 52.402586}, {"ts": 1774045860000, "open": 0.02445, "high": 0.02447, "low": 0.02445, "close": 0.02445, "volume": 6066.1, "quote_volume": 148.338445, "trades": 7, "taker_buy_volume": 1256.9, "taker_buy_quote": 30.753505}, {"ts": 1774045920000, "open": 0.02447, "high": 0.02448, "low": 0.02446, "close": 0.02446, "volume": 6285.3, "quote_volume": 153.756616, "trades": 7, "taker_buy_volume": 1021.3, "taker_buy_quote": 24.999176}, {"ts": 1774045980000, "open": 0.02445, "high": 0.02447, "low": 0.02445, "close": 0.02447, "volume": 5483.7, "quote_volume": 134.098917, "trades": 4, "taker_buy_volume": 1124.5, "taker_buy_quote": 27.516477}, {"ts": 1774046040000, "open": 0.02445, "high": 0.02445, "low": 0.0244, "close": 0.0244, "volume": 3367.8, "quote_volume": 82.20809, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046100000, "open": 0.02441, "high": 0.02445, "low": 0.0244, "close": 0.02442, "volume": 189828.3, "quote_volume": 4635.304898, "trades": 29, "taker_buy_volume": 45760.1, "taker_buy_quote": 1117.615653}, {"ts": 1774046160000, "open": 0.02442, "high": 0.02442, "low": 0.02437, "close": 0.02438, "volume": 62580.5, "quote_volume": 1527.445561, "trades": 10, "taker_buy_volume": 16414.5, "taker_buy_quote": 400.103428}, {"ts": 1774046220000, "open": 0.02439, "high": 0.02441, "low": 0.02437, "close": 0.02438, "volume": 46047.4, "quote_volume": 1123.17859, "trades": 21, "taker_buy_volume": 29337.5, "taker_buy_quote": 715.777551}, {"ts": 1774046280000, "open": 0.02436, "high": 0.02436, "low": 0.02435, "close": 0.02435, "volume": 513.9, "quote_volume": 12.515723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046340000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 1330.7, "quote_volume": 32.402545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046400000, "open": 0.02437, "high": 0.02447, "low": 0.02437, "close": 0.02445, "volume": 147201.8, "quote_volume": 3595.15905, "trades": 45, "taker_buy_volume": 99108.3, "taker_buy_quote": 2419.997262}, {"ts": 1774046460000, "open": 0.02445, "high": 0.02449, "low": 0.02445, "close": 0.02449, "volume": 22977.7, "quote_volume": 562.265019, "trades": 17, "taker_buy_volume": 18724.7, "taker_buy_quote": 458.279169}, {"ts": 1774046520000, "open": 0.02449, "high": 0.02452, "low": 0.02449, "close": 0.02452, "volume": 7410.7, "quote_volume": 181.561921, "trades": 7, "taker_buy_volume": 7410.7, "taker_buy_quote": 181.561921}, {"ts": 1774046580000, "open": 0.02453, "high": 0.02456, "low": 0.02453, "close": 0.02456, "volume": 6408.3, "quote_volume": 157.250002, "trades": 9, "taker_buy_volume": 4246.7, "taker_buy_quote": 104.218483}, {"ts": 1774046640000, "open": 0.02456, "high": 0.02462, "low": 0.02456, "close": 0.02462, "volume": 52188.5, "quote_volume": 1283.446785, "trades": 20, "taker_buy_volume": 43699.3, "taker_buy_quote": 1074.612465}, {"ts": 1774046700000, "open": 0.02461, "high": 0.02461, "low": 0.02459, "close": 0.02461, "volume": 37681.4, "quote_volume": 927.022642, "trades": 12, "taker_buy_volume": 1879.3, "taker_buy_quote": 46.232889}, {"ts": 1774046760000, "open": 0.02462, "high": 0.02463, "low": 0.0246, "close": 0.02461, "volume": 3308.7, "quote_volume": 81.464945, "trades": 6, "taker_buy_volume": 2586.7, "taker_buy_quote": 63.698761}, {"ts": 1774046820000, "open": 0.02461, "high": 0.02462, "low": 0.02454, "close": 0.02454, "volume": 47531.5, "quote_volume": 1167.809363, "trades": 18, "taker_buy_volume": 2031.5, "taker_buy_quote": 49.998846}, {"ts": 1774046880000, "open": 0.02456, "high": 0.02457, "low": 0.02455, "close": 0.02455, "volume": 9877.4, "quote_volume": 242.634602, "trades": 5, "taker_buy_volume": 9401.2, "taker_buy_quote": 230.943892}, {"ts": 1774046940000, "open": 0.02458, "high": 0.02458, "low": 0.02451, "close": 0.02454, "volume": 44411.5, "quote_volume": 1089.589623, "trades": 20, "taker_buy_volume": 23447.9, "taker_buy_quote": 575.293248}, {"ts": 1774047000000, "open": 0.02456, "high": 0.02466, "low": 0.02456, "close": 0.02462, "volume": 313515.6, "quote_volume": 7721.179894, "trades": 52, "taker_buy_volume": 169002.3, "taker_buy_quote": 4160.042605}, {"ts": 1774047060000, "open": 0.02461, "high": 0.02461, "low": 0.0245, "close": 0.02455, "volume": 56628.0, "quote_volume": 1389.420376, "trades": 32, "taker_buy_volume": 4368.4, "taker_buy_quote": 107.22738}, {"ts": 1774047120000, "open": 0.02455, "high": 0.02461, "low": 0.02455, "close": 0.02461, "volume": 76568.3, "quote_volume": 1882.143096, "trades": 29, "taker_buy_volume": 76568.3, "taker_buy_quote": 1882.143096}, {"ts": 1774047180000, "open": 0.0246, "high": 0.02469, "low": 0.0246, "close": 0.02469, "volume": 62064.7, "quote_volume": 1528.954411, "trades": 28, "taker_buy_volume": 62064.7, "taker_buy_quote": 1528.954411}, {"ts": 1774047240000, "open": 0.02468, "high": 0.02472, "low": 0.02464, "close": 0.02468, "volume": 132373.7, "quote_volume": 3268.208076, "trades": 60, "taker_buy_volume": 80366.2, "taker_buy_quote": 1984.80409}, {"ts": 1774047300000, "open": 0.02469, "high": 0.02471, "low": 0.02463, "close": 0.02468, "volume": 95074.2, "quote_volume": 2346.252821, "trades": 56, "taker_buy_volume": 62540.5, "taker_buy_quote": 1543.944377}, {"ts": 1774047360000, "open": 0.02468, "high": 0.02468, "low": 0.02458, "close": 0.02463, "volume": 78803.4, "quote_volume": 1940.696756, "trades": 34, "taker_buy_volume": 35514.8, "taker_buy_quote": 874.601861}, {"ts": 1774047420000, "open": 0.02464, "high": 0.02468, "low": 0.02464, "close": 0.02467, "volume": 19153.4, "quote_volume": 472.284224, "trades": 15, "taker_buy_volume": 3971.1, "taker_buy_quote": 97.984428}, {"ts": 1774047480000, "open": 0.02466, "high": 0.02466, "low": 0.02462, "close": 0.02465, "volume": 76865.8, "quote_volume": 1894.154422, "trades": 22, "taker_buy_volume": 25263.2, "taker_buy_quote": 622.562104}, {"ts": 1774047540000, "open": 0.02464, "high": 0.02466, "low": 0.02464, "close": 0.02466, "volume": 9907.3, "quote_volume": 244.163594, "trades": 9, "taker_buy_volume": 223.1, "taker_buy_quote": 5.501646}, {"ts": 1774047600000, "open": 0.02466, "high": 0.0247, "low": 0.02462, "close": 0.0247, "volume": 120691.9, "quote_volume": 2975.766943, "trades": 51, "taker_buy_volume": 30739.7, "taker_buy_quote": 758.32487}, {"ts": 1774047660000, "open": 0.02471, "high": 0.02476, "low": 0.0247, "close": 0.02476, "volume": 25177.7, "quote_volume": 622.244798, "trades": 17, "taker_buy_volume": 11363.8, "taker_buy_quote": 280.821536}, {"ts": 1774047720000, "open": 0.02477, "high": 0.02483, "low": 0.02476, "close": 0.02477, "volume": 92020.9, "quote_volume": 2281.788742, "trades": 52, "taker_buy_volume": 35582.6, "taker_buy_quote": 882.574317}, {"ts": 1774047780000, "open": 0.02476, "high": 0.02476, "low": 0.02469, "close": 0.02473, "volume": 29443.4, "quote_volume": 727.881145, "trades": 25, "taker_buy_volume": 5249.2, "taker_buy_quote": 129.808263}, {"ts": 1774047840000, "open": 0.02471, "high": 0.02472, "low": 0.02467, "close": 0.02471, "volume": 30907.1, "quote_volume": 763.24421, "trades": 19, "taker_buy_volume": 21385.4, "taker_buy_quote": 528.066263}, {"ts": 1774047900000, "open": 0.02471, "high": 0.02474, "low": 0.02471, "close": 0.02473, "volume": 16525.9, "quote_volume": 408.525512, "trades": 12, "taker_buy_volume": 11721.6, "taker_buy_quote": 289.72185}, {"ts": 1774047960000, "open": 0.0247, "high": 0.0247, "low": 0.02469, "close": 0.02469, "volume": 445.5, "quote_volume": 11.001622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048020000, "open": 0.02469, "high": 0.02469, "low": 0.02463, "close": 0.02465, "volume": 64486.5, "quote_volume": 1590.255092, "trades": 29, "taker_buy_volume": 7922.9, "taker_buy_quote": 195.485476}, {"ts": 1774048080000, "open": 0.02466, "high": 0.0247, "low": 0.02466, "close": 0.0247, "volume": 29462.0, "quote_volume": 727.237698, "trades": 13, "taker_buy_volume": 29462.0, "taker_buy_quote": 727.237698}, {"ts": 1774048140000, "open": 0.02469, "high": 0.02469, "low": 0.02465, "close": 0.02466, "volume": 42587.1, "quote_volume": 1050.224308, "trades": 17, "taker_buy_volume": 1517.3, "taker_buy_quote": 37.416618}, {"ts": 1774048200000, "open": 0.02467, "high": 0.02468, "low": 0.02465, "close": 0.02465, "volume": 28077.1, "quote_volume": 692.424039, "trades": 13, "taker_buy_volume": 445.9, "taker_buy_quote": 11.002582}, {"ts": 1774048260000, "open": 0.02467, "high": 0.02468, "low": 0.02467, "close": 0.02468, "volume": 9082.1, "quote_volume": 224.102636, "trades": 4, "taker_buy_volume": 9082.1, "taker_buy_quote": 224.102636}, {"ts": 1774048320000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 14650.5, "quote_volume": 361.720845, "trades": 10, "taker_buy_volume": 12060.1, "taker_buy_quote": 297.763869}, {"ts": 1774048380000, "open": 0.02469, "high": 0.02469, "low": 0.02469, "close": 0.02469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048440000, "open": 0.02469, "high": 0.0247, "low": 0.02469, "close": 0.0247, "volume": 765.9, "quote_volume": 18.912298, "trades": 2, "taker_buy_volume": 765.9, "taker_buy_quote": 18.912298}, {"ts": 1774048500000, "open": 0.02471, "high": 0.02475, "low": 0.02464, "close": 0.02464, "volume": 64067.6, "quote_volume": 1582.842301, "trades": 33, "taker_buy_volume": 31684.6, "taker_buy_quote": 783.56293}, {"ts": 1774048560000, "open": 0.02463, "high": 0.02466, "low": 0.02461, "close": 0.02461, "volume": 53069.4, "quote_volume": 1307.225134, "trades": 19, "taker_buy_volume": 23545.9, "taker_buy_quote": 580.113033}, {"ts": 1774048620000, "open": 0.02463, "high": 0.02467, "low": 0.02463, "close": 0.02465, "volume": 97153.3, "quote_volume": 2394.705188, "trades": 31, "taker_buy_volume": 55758.1, "taker_buy_quote": 1374.515759}, {"ts": 1774048680000, "open": 0.02463, "high": 0.02464, "low": 0.0246, "close": 0.02461, "volume": 98050.9, "quote_volume": 2413.155151, "trades": 22, "taker_buy_volume": 69255.7, "taker_buy_quote": 1704.293036}, {"ts": 1774048740000, "open": 0.02462, "high": 0.02462, "low": 0.02456, "close": 0.02456, "volume": 106652.0, "quote_volume": 2623.243209, "trades": 33, "taker_buy_volume": 53485.0, "taker_buy_quote": 1315.567041}, {"ts": 1774048800000, "open": 0.02456, "high": 0.02456, "low": 0.02445, "close": 0.02445, "volume": 282709.2, "quote_volume": 6927.297276, "trades": 65, "taker_buy_volume": 190967.1, "taker_buy_quote": 4678.257657}, {"ts": 1774048860000, "open": 0.02444, "high": 0.02444, "low": 0.02436, "close": 0.02441, "volume": 126182.5, "quote_volume": 3078.422481, "trades": 42, "taker_buy_volume": 32865.4, "taker_buy_quote": 802.057891}, {"ts": 1774048920000, "open": 0.02438, "high": 0.02443, "low": 0.02434, "close": 0.02439, "volume": 74289.7, "quote_volume": 1811.173736, "trades": 33, "taker_buy_volume": 65479.2, "taker_buy_quote": 1596.291223}, {"ts": 1774048980000, "open": 0.02438, "high": 0.02438, "low": 0.02433, "close": 0.02433, "volume": 135720.6, "quote_volume": 3303.606579, "trades": 64, "taker_buy_volume": 69084.3, "taker_buy_quote": 1681.855157}, {"ts": 1774049040000, "open": 0.02434, "high": 0.02441, "low": 0.02432, "close": 0.02438, "volume": 112959.7, "quote_volume": 2751.559231, "trades": 38, "taker_buy_volume": 109375.4, "taker_buy_quote": 2664.287805}, {"ts": 1774049100000, "open": 0.02439, "high": 0.02439, "low": 0.02436, "close": 0.02436, "volume": 23887.8, "quote_volume": 582.330606, "trades": 11, "taker_buy_volume": 225.8, "taker_buy_quote": 5.500488}, {"ts": 1774049160000, "open": 0.02435, "high": 0.02435, "low": 0.02432, "close": 0.02432, "volume": 17075.3, "quote_volume": 415.642086, "trades": 14, "taker_buy_volume": 6047.7, "taker_buy_quote": 147.261495}, {"ts": 1774049220000, "open": 0.02432, "high": 0.02432, "low": 0.02426, "close": 0.02431, "volume": 58437.2, "quote_volume": 1419.404229, "trades": 25, "taker_buy_volume": 21703.6, "taker_buy_quote": 527.534215}, {"ts": 1774049280000, "open": 0.0243, "high": 0.02433, "low": 0.02424, "close": 0.02433, "volume": 95514.6, "quote_volume": 2319.557332, "trades": 30, "taker_buy_volume": 32585.6, "taker_buy_quote": 792.163792}, {"ts": 1774049340000, "open": 0.02433, "high": 0.02441, "low": 0.02433, "close": 0.0244, "volume": 47280.6, "quote_volume": 1152.342521, "trades": 26, "taker_buy_volume": 46474.5, "taker_buy_quote": 1132.688261}, {"ts": 1774049400000, "open": 0.0244, "high": 0.02442, "low": 0.02437, "close": 0.02438, "volume": 47459.3, "quote_volume": 1158.248189, "trades": 20, "taker_buy_volume": 25260.2, "taker_buy_quote": 616.519608}, {"ts": 1774049460000, "open": 0.02439, "high": 0.02439, "low": 0.02434, "close": 0.02436, "volume": 22187.7, "quote_volume": 540.573664, "trades": 12, "taker_buy_volume": 16647.4, "taker_buy_quote": 405.612392}, {"ts": 1774049520000, "open": 0.02437, "high": 0.02437, "low": 0.02434, "close": 0.02434, "volume": 451.7, "quote_volume": 11.001149, "trades": 2, "taker_buy_volume": 225.7, "taker_buy_quote": 5.500309}, {"ts": 1774049580000, "open": 0.02434, "high": 0.02437, "low": 0.02434, "close": 0.02437, "volume": 8669.9, "quote_volume": 211.036653, "trades": 5, "taker_buy_volume": 8669.9, "taker_buy_quote": 211.036653}, {"ts": 1774049640000, "open": 0.02437, "high": 0.02437, "low": 0.02435, "close": 0.02435, "volume": 41248.6, "quote_volume": 1005.042763, "trades": 6, "taker_buy_volume": 8215.0, "taker_buy_quote": 200.03525}, {"ts": 1774049700000, "open": 0.02435, "high": 0.02435, "low": 0.02435, "close": 0.02435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049760000, "open": 0.02436, "high": 0.02437, "low": 0.02435, "close": 0.02435, "volume": 3418.7, "quote_volume": 83.27953, "trades": 4, "taker_buy_volume": 1700.5, "taker_buy_quote": 41.426437}, {"ts": 1774049820000, "open": 0.02436, "high": 0.02436, "low": 0.02433, "close": 0.02433, "volume": 17067.4, "quote_volume": 415.568325, "trades": 8, "taker_buy_volume": 13279.1, "taker_buy_quote": 323.396726}, {"ts": 1774049880000, "open": 0.02432, "high": 0.02433, "low": 0.02432, "close": 0.02433, "volume": 8704.2, "quote_volume": 211.768361, "trades": 4, "taker_buy_volume": 8221.7, "taker_buy_quote": 200.033961}, {"ts": 1774049940000, "open": 0.02435, "high": 0.02435, "low": 0.02431, "close": 0.02431, "volume": 7019.7, "quote_volume": 170.761875, "trades": 6, "taker_buy_volume": 225.9, "taker_buy_quote": 5.500665}, {"ts": 1774050000000, "open": 0.0243, "high": 0.02433, "low": 0.0243, "close": 0.02432, "volume": 56501.4, "quote_volume": 1373.821822, "trades": 14, "taker_buy_volume": 37472.4, "taker_buy_quote": 911.24873}, {"ts": 1774050060000, "open": 0.02431, "high": 0.02431, "low": 0.0243, "close": 0.0243, "volume": 9629.7, "quote_volume": 234.090302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050120000, "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050180000, "open": 0.02433, "high": 0.02434, "low": 0.02433, "close": 0.02433, "volume": 22945.3, "quote_volume": 558.326947, "trades": 8, "taker_buy_volume": 14708.2, "taker_buy_quote": 357.852766}, {"ts": 1774050240000, "open": 0.02435, "high": 0.02435, "low": 0.02427, "close": 0.02427, "volume": 17299.5, "quote_volume": 420.533964, "trades": 16, "taker_buy_volume": 1529.9, "taker_buy_quote": 37.253065}, {"ts": 1774050300000, "open": 0.02427, "high": 0.0243, "low": 0.02427, "close": 0.02427, "volume": 55197.9, "quote_volume": 1340.500569, "trades": 14, "taker_buy_volume": 44132.0, "taker_buy_quote": 1071.886176}, {"ts": 1774050360000, "open": 0.02427, "high": 0.02427, "low": 0.02426, "close": 0.02427, "volume": 18573.8, "quote_volume": 450.665259, "trades": 9, "taker_buy_volume": 1987.1, "taker_buy_quote": 48.226917}, {"ts": 1774050420000, "open": 0.02429, "high": 0.0243, "low": 0.02429, "close": 0.02429, "volume": 41329.0, "quote_volume": 1004.031851, "trades": 10, "taker_buy_volume": 35419.4, "taker_buy_quote": 860.487667}, {"ts": 1774050480000, "open": 0.02429, "high": 0.02432, "low": 0.02429, "close": 0.02429, "volume": 53154.5, "quote_volume": 1291.936004, "trades": 26, "taker_buy_volume": 32396.5, "taker_buy_quote": 787.429019}, {"ts": 1774050540000, "open": 0.02429, "high": 0.02431, "low": 0.02429, "close": 0.02431, "volume": 28273.3, "quote_volume": 687.058925, "trades": 13, "taker_buy_volume": 24051.7, "taker_buy_quote": 584.516261}, {"ts": 1774050600000, "open": 0.0243, "high": 0.0243, "low": 0.02425, "close": 0.02425, "volume": 60119.5, "quote_volume": 1459.01365, "trades": 18, "taker_buy_volume": 8618.6, "taker_buy_quote": 209.173422}, {"ts": 1774050660000, "open": 0.02426, "high": 0.02426, "low": 0.02424, "close": 0.02424, "volume": 5757.2, "quote_volume": 139.644528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050720000, "open": 0.02424, "high": 0.0243, "low": 0.02424, "close": 0.0243, "volume": 35131.3, "quote_volume": 852.925627, "trades": 15, "taker_buy_volume": 23254.1, "taker_buy_quote": 564.474538}, {"ts": 1774050780000, "open": 0.02427, "high": 0.02428, "low": 0.02424, "close": 0.02424, "volume": 20466.6, "quote_volume": 496.664579, "trades": 12, "taker_buy_volume": 4500.0, "taker_buy_quote": 109.215}, {"ts": 1774050840000, "open": 0.02423, "high": 0.02423, "low": 0.0242, "close": 0.02421, "volume": 115346.9, "quote_volume": 2792.905098, "trades": 36, "taker_buy_volume": 49077.6, "taker_buy_quote": 1188.479472}, {"ts": 1774050900000, "open": 0.0242, "high": 0.02422, "low": 0.02418, "close": 0.02421, "volume": 59864.4, "quote_volume": 1448.744217, "trades": 19, "taker_buy_volume": 12141.8, "taker_buy_quote": 294.016261}, {"ts": 1774050960000, "open": 0.02419, "high": 0.02421, "low": 0.02413, "close": 0.02413, "volume": 57952.5, "quote_volume": 1400.378763, "trades": 36, "taker_buy_volume": 19306.7, "taker_buy_quote": 466.869732}, {"ts": 1774051020000, "open": 0.02414, "high": 0.02417, "low": 0.02414, "close": 0.02414, "volume": 30444.8, "quote_volume": 735.072433, "trades": 16, "taker_buy_volume": 14185.6, "taker_buy_quote": 342.530345}, {"ts": 1774051080000, "open": 0.02413, "high": 0.02416, "low": 0.0241, "close": 0.02413, "volume": 147645.3, "quote_volume": 3561.600379, "trades": 44, "taker_buy_volume": 76280.2, "taker_buy_quote": 1840.920127}, {"ts": 1774051140000, "open": 0.02412, "high": 0.02415, "low": 0.02406, "close": 0.02413, "volume": 91997.7, "quote_volume": 2216.883217, "trades": 38, "taker_buy_volume": 42426.5, "taker_buy_quote": 1023.199792}, {"ts": 1774051200000, "open": 0.02411, "high": 0.02419, "low": 0.02402, "close": 0.02412, "volume": 668620.6, "quote_volume": 16131.461641, "trades": 207, "taker_buy_volume": 230275.3, "taker_buy_quote": 5561.666281}, {"ts": 1774051260000, "open": 0.02412, "high": 0.02416, "low": 0.02409, "close": 0.02414, "volume": 105704.0, "quote_volume": 2551.198434, "trades": 42, "taker_buy_volume": 88647.1, "taker_buy_quote": 2139.43184}, {"ts": 1774051320000, "open": 0.02412, "high": 0.02412, "low": 0.02409, "close": 0.0241, "volume": 39475.8, "quote_volume": 951.714397, "trades": 17, "taker_buy_volume": 25910.8, "taker_buy_quote": 624.583889}, {"ts": 1774051380000, "open": 0.02408, "high": 0.02408, "low": 0.02399, "close": 0.02406, "volume": 117943.7, "quote_volume": 2833.196868, "trades": 56, "taker_buy_volume": 85234.1, "taker_buy_quote": 2047.791272}, {"ts": 1774051440000, "open": 0.02404, "high": 0.02408, "low": 0.024, "close": 0.02408, "volume": 75429.8, "quote_volume": 1813.953004, "trades": 37, "taker_buy_volume": 46561.0, "taker_buy_quote": 1119.899563}, {"ts": 1774051500000, "open": 0.02409, "high": 0.02419, "low": 0.02409, "close": 0.02413, "volume": 289771.8, "quote_volume": 6992.957999, "trades": 92, "taker_buy_volume": 235130.4, "taker_buy_quote": 5674.774704}, {"ts": 1774051560000, "open": 0.02413, "high": 0.02422, "low": 0.0241, "close": 0.0242, "volume": 148266.4, "quote_volume": 3582.135173, "trades": 57, "taker_buy_volume": 64391.3, "taker_buy_quote": 1555.551296}, {"ts": 1774051620000, "open": 0.02423, "high": 0.02428, "low": 0.02415, "close": 0.02428, "volume": 179974.8, "quote_volume": 4361.331571, "trades": 63, "taker_buy_volume": 157291.4, "taker_buy_quote": 3812.927025}, {"ts": 1774051680000, "open": 0.02428, "high": 0.02436, "low": 0.02428, "close": 0.0243, "volume": 60632.8, "quote_volume": 1474.872076, "trades": 28, "taker_buy_volume": 28453.3, "taker_buy_quote": 692.274117}, {"ts": 1774051740000, "open": 0.02433, "high": 0.02435, "low": 0.02428, "close": 0.02428, "volume": 59088.0, "quote_volume": 1437.408698, "trades": 22, "taker_buy_volume": 17198.8, "taker_buy_quote": 418.61879}, {"ts": 1774051800000, "open": 0.02427, "high": 0.02427, "low": 0.02423, "close": 0.02427, "volume": 15859.9, "quote_volume": 384.607402, "trades": 13, "taker_buy_volume": 4522.1, "taker_buy_quote": 109.679791}, {"ts": 1774051860000, "open": 0.02426, "high": 0.02437, "low": 0.02424, "close": 0.02437, "volume": 38132.0, "quote_volume": 927.260802, "trades": 27, "taker_buy_volume": 22506.6, "taker_buy_quote": 547.347286}, {"ts": 1774051920000, "open": 0.02438, "high": 0.02441, "low": 0.02434, "close": 0.02438, "volume": 68028.8, "quote_volume": 1658.277087, "trades": 35, "taker_buy_volume": 10743.0, "taker_buy_quote": 262.012096}, {"ts": 1774051980000, "open": 0.02437, "high": 0.02438, "low": 0.02437, "close": 0.02438, "volume": 2996.2, "quote_volume": 73.032029, "trades": 3, "taker_buy_volume": 1463.5, "taker_buy_quote": 35.68013}, {"ts": 1774052040000, "open": 0.02437, "high": 0.02441, "low": 0.02433, "close": 0.02441, "volume": 49975.9, "quote_volume": 1217.434443, "trades": 32, "taker_buy_volume": 15326.8, "taker_buy_quote": 373.465845}, {"ts": 1774052100000, "open": 0.0244, "high": 0.02443, "low": 0.02435, "close": 0.0244, "volume": 33687.8, "quote_volume": 821.797358, "trades": 25, "taker_buy_volume": 2466.7, "taker_buy_quote": 60.204353}, {"ts": 1774052160000, "open": 0.0244, "high": 0.02442, "low": 0.02435, "close": 0.02439, "volume": 69774.6, "quote_volume": 1700.849191, "trades": 119, "taker_buy_volume": 7889.4, "taker_buy_quote": 192.450525}, {"ts": 1774052220000, "open": 0.0244, "high": 0.02443, "low": 0.0244, "close": 0.02442, "volume": 8998.2, "quote_volume": 219.734891, "trades": 10, "taker_buy_volume": 2422.4, "taker_buy_quote": 59.153855}, {"ts": 1774052280000, "open": 0.02444, "high": 0.02449, "low": 0.0244, "close": 0.02442, "volume": 138542.6, "quote_volume": 3387.263773, "trades": 54, "taker_buy_volume": 39436.3, "taker_buy_quote": 964.178116}, {"ts": 1774052340000, "open": 0.02442, "high": 0.02449, "low": 0.02442, "close": 0.02449, "volume": 55723.7, "quote_volume": 1363.826457, "trades": 17, "taker_buy_volume": 52702.4, "taker_buy_quote": 1289.906511}, {"ts": 1774052400000, "open": 0.02449, "high": 0.02455, "low": 0.02449, "close": 0.02449, "volume": 38844.7, "quote_volume": 952.328217, "trades": 22, "taker_buy_volume": 9897.7, "taker_buy_quote": 242.616668}, {"ts": 1774052460000, "open": 0.02448, "high": 0.02448, "low": 0.02444, "close": 0.02446, "volume": 110503.4, "quote_volume": 2701.03137, "trades": 20, "taker_buy_volume": 87288.5, "taker_buy_quote": 2133.335438}, {"ts": 1774052520000, "open": 0.02446, "high": 0.02449, "low": 0.02446, "close": 0.02449, "volume": 5861.1, "quote_volume": 143.425084, "trades": 6, "taker_buy_volume": 5308.6, "taker_buy_quote": 129.910934}, {"ts": 1774052580000, "open": 0.0245, "high": 0.02453, "low": 0.0245, "close": 0.02451, "volume": 40743.4, "quote_volume": 998.922541, "trades": 17, "taker_buy_volume": 11295.4, "taker_buy_quote": 276.974103}, {"ts": 1774052640000, "open": 0.0245, "high": 0.0245, "low": 0.02427, "close": 0.02431, "volume": 166583.2, "quote_volume": 4061.631815, "trades": 116, "taker_buy_volume": 5997.8, "taker_buy_quote": 145.849888}, {"ts": 1774052700000, "open": 0.02431, "high": 0.02443, "low": 0.02431, "close": 0.02438, "volume": 208411.0, "quote_volume": 5080.799938, "trades": 70, "taker_buy_volume": 80169.6, "taker_buy_quote": 1955.037316}, {"ts": 1774052760000, "open": 0.02438, "high": 0.02438, "low": 0.02421, "close": 0.02421, "volume": 83401.1, "quote_volume": 2029.808205, "trades": 34, "taker_buy_volume": 20509.9, "taker_buy_quote": 499.197785}, {"ts": 1774052820000, "open": 0.02421, "high": 0.02424, "low": 0.02419, "close": 0.02419, "volume": 18531.8, "quote_volume": 448.734745, "trades": 12, "taker_buy_volume": 13263.9, "taker_buy_quote": 321.249295}, {"ts": 1774052880000, "open": 0.02421, "high": 0.02421, "low": 0.02416, "close": 0.02418, "volume": 1524.9, "quote_volume": 36.874342, "trades": 7, "taker_buy_volume": 614.7, "taker_buy_quote": 14.870262}, {"ts": 1774052940000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053000000, "open": 0.02418, "high": 0.0242, "low": 0.0241, "close": 0.02418, "volume": 148436.4, "quote_volume": 3582.318519, "trades": 58, "taker_buy_volume": 51759.0, "taker_buy_quote": 1248.83928}, {"ts": 1774053060000, "open": 0.02419, "high": 0.02419, "low": 0.02408, "close": 0.02414, "volume": 31097.5, "quote_volume": 750.897239, "trades": 23, "taker_buy_volume": 6544.6, "taker_buy_quote": 157.714076}, {"ts": 1774053120000, "open": 0.02414, "high": 0.02415, "low": 0.0241, "close": 0.0241, "volume": 47413.4, "quote_volume": 1143.598793, "trades": 14, "taker_buy_volume": 455.7, "taker_buy_quote": 11.002876}, {"ts": 1774053180000, "open": 0.02409, "high": 0.02409, "low": 0.02395, "close": 0.02399, "volume": 379894.3, "quote_volume": 9127.482839, "trades": 101, "taker_buy_volume": 153123.5, "taker_buy_quote": 3680.435576}, {"ts": 1774053240000, "open": 0.02397, "high": 0.02397, "low": 0.02392, "close": 0.02393, "volume": 58991.8, "quote_volume": 1412.585546, "trades": 28, "taker_buy_volume": 20098.7, "taker_buy_quote": 481.212589}, {"ts": 1774053300000, "open": 0.02394, "high": 0.02394, "low": 0.02391, "close": 0.02391, "volume": 77705.0, "quote_volume": 1859.076043, "trades": 22, "taker_buy_volume": 37256.8, "taker_buy_quote": 891.695664}, {"ts": 1774053360000, "open": 0.02393, "high": 0.02395, "low": 0.02393, "close": 0.02395, "volume": 5595.9, "quote_volume": 133.914481, "trades": 4, "taker_buy_volume": 5595.9, "taker_buy_quote": 133.914481}, {"ts": 1774053420000, "open": 0.02395, "high": 0.02402, "low": 0.02395, "close": 0.02402, "volume": 96481.2, "quote_volume": 2313.265696, "trades": 31, "taker_buy_volume": 75644.1, "taker_buy_quote": 1813.871628}, {"ts": 1774053480000, "open": 0.02403, "high": 0.02403, "low": 0.02396, "close": 0.02396, "volume": 50298.2, "quote_volume": 1207.335188, "trades": 21, "taker_buy_volume": 228.9, "taker_buy_quote": 5.500467}, {"ts": 1774053540000, "open": 0.02395, "high": 0.02399, "low": 0.02395, "close": 0.02396, "volume": 31842.8, "quote_volume": 763.06933, "trades": 20, "taker_buy_volume": 5067.0, "taker_buy_quote": 121.467287}, {"ts": 1774053600000, "open": 0.02395, "high": 0.02396, "low": 0.02395, "close": 0.02396, "volume": 17142.3, "quote_volume": 410.643689, "trades": 10, "taker_buy_volume": 11212.6, "taker_buy_quote": 268.570374}, {"ts": 1774053660000, "open": 0.02396, "high": 0.02403, "low": 0.02394, "close": 0.02402, "volume": 153204.4, "quote_volume": 3675.883699, "trades": 53, "taker_buy_volume": 109892.1, "taker_buy_quote": 2636.442455}, {"ts": 1774053720000, "open": 0.02402, "high": 0.02403, "low": 0.024, "close": 0.024, "volume": 57430.5, "quote_volume": 1379.384577, "trades": 23, "taker_buy_volume": 28881.3, "taker_buy_quote": 693.689459}, {"ts": 1774053780000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 5171.3, "quote_volume": 124.162913, "trades": 2, "taker_buy_volume": 5171.3, "taker_buy_quote": 124.162913}, {"ts": 1774053840000, "open": 0.02401, "high": 0.02404, "low": 0.024, "close": 0.02404, "volume": 50624.8, "quote_volume": 1216.083031, "trades": 25, "taker_buy_volume": 37284.1, "taker_buy_quote": 895.8106}, {"ts": 1774053900000, "open": 0.02404, "high": 0.02414, "low": 0.02404, "close": 0.02412, "volume": 109123.4, "quote_volume": 2630.973031, "trades": 52, "taker_buy_volume": 66210.0, "taker_buy_quote": 1596.096001}, {"ts": 1774053960000, "open": 0.02413, "high": 0.02418, "low": 0.02411, "close": 0.02418, "volume": 59692.1, "quote_volume": 1440.732489, "trades": 30, "taker_buy_volume": 32123.9, "taker_buy_quote": 775.618538}, {"ts": 1774054020000, "open": 0.02416, "high": 0.02422, "low": 0.02416, "close": 0.0242, "volume": 80733.9, "quote_volume": 1953.281725, "trades": 22, "taker_buy_volume": 32087.5, "taker_buy_quote": 776.41669}, {"ts": 1774054080000, "open": 0.02421, "high": 0.02438, "low": 0.02421, "close": 0.02436, "volume": 341367.2, "quote_volume": 8301.170103, "trades": 78, "taker_buy_volume": 249886.4, "taker_buy_quote": 6074.001398}, {"ts": 1774054140000, "open": 0.02434, "high": 0.02437, "low": 0.02429, "close": 0.0243, "volume": 61582.9, "quote_volume": 1498.076459, "trades": 33, "taker_buy_volume": 18860.2, "taker_buy_quote": 458.98154}, {"ts": 1774054200000, "open": 0.02429, "high": 0.02432, "low": 0.02429, "close": 0.02432, "volume": 16519.2, "quote_volume": 401.358717, "trades": 10, "taker_buy_volume": 3830.9, "taker_buy_quote": 93.097657}, {"ts": 1774054260000, "open": 0.02433, "high": 0.02433, "low": 0.02425, "close": 0.02425, "volume": 43563.4, "quote_volume": 1057.705621, "trades": 20, "taker_buy_volume": 226.1, "taker_buy_quote": 5.501013}, {"ts": 1774054320000, "open": 0.02424, "high": 0.02425, "low": 0.02412, "close": 0.02413, "volume": 173817.7, "quote_volume": 4202.699717, "trades": 92, "taker_buy_volume": 27782.1, "taker_buy_quote": 670.84161}, {"ts": 1774054380000, "open": 0.02413, "high": 0.02415, "low": 0.02406, "close": 0.02409, "volume": 307907.9, "quote_volume": 7421.549033, "trades": 83, "taker_buy_volume": 178230.1, "taker_buy_quote": 4295.564539}, {"ts": 1774054440000, "open": 0.02409, "high": 0.02409, "low": 0.02401, "close": 0.02404, "volume": 53307.7, "quote_volume": 1281.760665, "trades": 27, "taker_buy_volume": 27303.3, "taker_buy_quote": 656.824313}, {"ts": 1774054500000, "open": 0.02407, "high": 0.02408, "low": 0.02406, "close": 0.02406, "volume": 11730.7, "quote_volume": 282.393356, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 240.752714}, {"ts": 1774054560000, "open": 0.02404, "high": 0.02408, "low": 0.02403, "close": 0.02408, "volume": 27153.6, "quote_volume": 653.718397, "trades": 11, "taker_buy_volume": 25000.0, "taker_buy_quote": 601.948142}, {"ts": 1774054620000, "open": 0.02409, "high": 0.02416, "low": 0.02409, "close": 0.02414, "volume": 66097.9, "quote_volume": 1593.720738, "trades": 18, "taker_buy_volume": 66097.9, "taker_buy_quote": 1593.720738}, {"ts": 1774054680000, "open": 0.02416, "high": 0.02416, "low": 0.02416, "close": 0.02416, "volume": 227.7, "quote_volume": 5.501232, "trades": 1, "taker_buy_volume": 227.7, "taker_buy_quote": 5.501232}, {"ts": 1774054740000, "open": 0.02414, "high": 0.02414, "low": 0.02406, "close": 0.02406, "volume": 23714.3, "quote_volume": 571.274691, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054800000, "open": 0.0241, "high": 0.02411, "low": 0.02406, "close": 0.02406, "volume": 1058.7, "quote_volume": 25.5024, "trades": 5, "taker_buy_volume": 601.5, "taker_buy_quote": 14.499882}, {"ts": 1774054860000, "open": 0.02405, "high": 0.02405, "low": 0.02403, "close": 0.02403, "volume": 686.4, "quote_volume": 16.501054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054920000, "open": 0.02402, "high": 0.02403, "low": 0.02402, "close": 0.02402, "volume": 16200.3, "quote_volume": 389.176206, "trades": 6, "taker_buy_volume": 2612.1, "taker_buy_quote": 62.742642}, {"ts": 1774054980000, "open": 0.02402, "high": 0.02409, "low": 0.02402, "close": 0.02408, "volume": 31653.6, "quote_volume": 761.130793, "trades": 16, "taker_buy_volume": 29567.3, "taker_buy_quote": 710.950075}, {"ts": 1774055040000, "open": 0.02406, "high": 0.02413, "low": 0.02406, "close": 0.02411, "volume": 51733.6, "quote_volume": 1246.492872, "trades": 20, "taker_buy_volume": 46917.5, "taker_buy_quote": 1130.390414}, {"ts": 1774055100000, "open": 0.02409, "high": 0.02409, "low": 0.02399, "close": 0.02404, "volume": 213988.5, "quote_volume": 5136.892755, "trades": 45, "taker_buy_volume": 128612.7, "taker_buy_quote": 3086.875688}, {"ts": 1774055160000, "open": 0.02406, "high": 0.02408, "low": 0.02404, "close": 0.02405, "volume": 6887.7, "quote_volume": 165.662896, "trades": 11, "taker_buy_volume": 6201.6, "taker_buy_quote": 149.162193}, {"ts": 1774055220000, "open": 0.02405, "high": 0.02406, "low": 0.02404, "close": 0.02406, "volume": 29182.4, "quote_volume": 701.962587, "trades": 9, "taker_buy_volume": 20094.4, "taker_buy_quote": 483.398475}, {"ts": 1774055280000, "open": 0.02404, "high": 0.02404, "low": 0.02404, "close": 0.02404, "volume": 313.1, "quote_volume": 7.526924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055340000, "open": 0.02403, "high": 0.02404, "low": 0.02403, "close": 0.02404, "volume": 4728.9, "quote_volume": 113.680467, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 108.18}, {"ts": 1774055400000, "open": 0.02405, "high": 0.02408, "low": 0.02405, "close": 0.02407, "volume": 13161.7, "quote_volume": 316.738101, "trades": 13, "taker_buy_volume": 6969.4, "taker_buy_quote": 167.643333}, {"ts": 1774055460000, "open": 0.02406, "high": 0.02411, "low": 0.02406, "close": 0.02409, "volume": 57894.0, "quote_volume": 1394.196814, "trades": 25, "taker_buy_volume": 48621.0, "taker_buy_quote": 1170.919322}, {"ts": 1774055520000, "open": 0.02409, "high": 0.02411, "low": 0.02408, "close": 0.0241, "volume": 40163.6, "quote_volume": 967.853521, "trades": 16, "taker_buy_volume": 29360.3, "taker_buy_quote": 707.520278}, {"ts": 1774055580000, "open": 0.02408, "high": 0.02408, "low": 0.02404, "close": 0.02404, "volume": 11089.6, "quote_volume": 266.637504, "trades": 11, "taker_buy_volume": 232.5, "taker_buy_quote": 5.5986}, {"ts": 1774055640000, "open": 0.02403, "high": 0.02403, "low": 0.0239, "close": 0.02394, "volume": 104863.7, "quote_volume": 2509.999748, "trades": 53, "taker_buy_volume": 51361.0, "taker_buy_quote": 1228.97439}, {"ts": 1774055700000, "open": 0.02396, "high": 0.02405, "low": 0.02395, "close": 0.02405, "volume": 28738.7, "quote_volume": 690.061628, "trades": 28, "taker_buy_volume": 27905.8, "taker_buy_quote": 670.104493}, {"ts": 1774055760000, "open": 0.02403, "high": 0.02406, "low": 0.02402, "close": 0.02404, "volume": 49806.0, "quote_volume": 1197.248502, "trades": 23, "taker_buy_volume": 22874.4, "taker_buy_quote": 549.93131}, {"ts": 1774055820000, "open": 0.02403, "high": 0.02404, "low": 0.02401, "close": 0.02404, "volume": 7282.4, "quote_volume": 174.978461, "trades": 12, "taker_buy_volume": 3868.6, "taker_buy_quote": 92.981802}, {"ts": 1774055880000, "open": 0.02405, "high": 0.02412, "low": 0.02405, "close": 0.02411, "volume": 12580.7, "quote_volume": 303.104465, "trades": 16, "taker_buy_volume": 11089.9, "taker_buy_quote": 267.161277}, {"ts": 1774055940000, "open": 0.02411, "high": 0.02411, "low": 0.02398, "close": 0.02401, "volume": 207713.7, "quote_volume": 4995.687707, "trades": 60, "taker_buy_volume": 12844.6, "taker_buy_quote": 308.342472}, {"ts": 1774056000000, "open": 0.02404, "high": 0.02407, "low": 0.02404, "close": 0.02404, "volume": 70661.2, "quote_volume": 1699.189051, "trades": 15, "taker_buy_volume": 10661.2, "taker_buy_quote": 256.350557}, {"ts": 1774056060000, "open": 0.02404, "high": 0.02404, "low": 0.02397, "close": 0.024, "volume": 256896.2, "quote_volume": 6166.263965, "trades": 42, "taker_buy_volume": 148936.5, "taker_buy_quote": 3574.329896}, {"ts": 1774056120000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 8718.4, "quote_volume": 209.067232, "trades": 2, "taker_buy_volume": 8718.4, "taker_buy_quote": 209.067232}, {"ts": 1774056180000, "open": 0.02397, "high": 0.02397, "low": 0.02385, "close": 0.02386, "volume": 82795.8, "quote_volume": 1979.03301, "trades": 46, "taker_buy_volume": 17590.1, "taker_buy_quote": 420.510201}, {"ts": 1774056240000, "open": 0.02387, "high": 0.0239, "low": 0.02379, "close": 0.02388, "volume": 769565.8, "quote_volume": 18342.807093, "trades": 116, "taker_buy_volume": 678217.4, "taker_buy_quote": 16167.471326}, {"ts": 1774056300000, "open": 0.02387, "high": 0.02387, "low": 0.02382, "close": 0.02383, "volume": 6555.0, "quote_volume": 156.278615, "trades": 7, "taker_buy_volume": 3922.9, "taker_buy_quote": 93.482707}, {"ts": 1774056360000, "open": 0.02383, "high": 0.02383, "low": 0.0238, "close": 0.02383, "volume": 25873.7, "quote_volume": 616.151727, "trades": 10, "taker_buy_volume": 8314.9, "taker_buy_quote": 198.07901}, {"ts": 1774056420000, "open": 0.02384, "high": 0.02384, "low": 0.02381, "close": 0.02381, "volume": 3347.5, "quote_volume": 79.778406, "trades": 7, "taker_buy_volume": 230.8, "taker_buy_quote": 5.502272}, {"ts": 1774056480000, "open": 0.02381, "high": 0.02383, "low": 0.02381, "close": 0.02383, "volume": 4590.1, "quote_volume": 109.294899, "trades": 2, "taker_buy_volume": 230.9, "taker_buy_quote": 5.502347}, {"ts": 1774056540000, "open": 0.02384, "high": 0.02389, "low": 0.02384, "close": 0.02389, "volume": 21555.2, "quote_volume": 514.435739, "trades": 21, "taker_buy_volume": 20547.2, "taker_buy_quote": 490.364699}, {"ts": 1774056600000, "open": 0.0239, "high": 0.02398, "low": 0.02388, "close": 0.02392, "volume": 186704.7, "quote_volume": 4466.987075, "trades": 85, "taker_buy_volume": 130315.2, "taker_buy_quote": 3118.106283}, {"ts": 1774056660000, "open": 0.02391, "high": 0.02391, "low": 0.02385, "close": 0.02385, "volume": 25517.8, "quote_volume": 609.057963, "trades": 14, "taker_buy_volume": 7735.8, "taker_buy_quote": 184.745018}, {"ts": 1774056720000, "open": 0.02386, "high": 0.02386, "low": 0.02384, "close": 0.02384, "volume": 8021.1, "quote_volume": 191.27449, "trades": 5, "taker_buy_volume": 4359.2, "taker_buy_quote": 103.923328}, {"ts": 1774056780000, "open": 0.02384, "high": 0.02384, "low": 0.02383, "close": 0.02384, "volume": 24462.2, "quote_volume": 583.10554, "trades": 9, "taker_buy_volume": 8859.2, "taker_buy_quote": 211.203328}, {"ts": 1774056840000, "open": 0.02386, "high": 0.02392, "low": 0.02385, "close": 0.02392, "volume": 27502.0, "quote_volume": 656.524036, "trades": 27, "taker_buy_volume": 25555.4, "taker_buy_quote": 610.063308}, {"ts": 1774056900000, "open": 0.0239, "high": 0.02391, "low": 0.02389, "close": 0.0239, "volume": 3502.4, "quote_volume": 83.736067, "trades": 5, "taker_buy_volume": 3227.4, "taker_buy_quote": 77.164015}, {"ts": 1774056960000, "open": 0.0239, "high": 0.02391, "low": 0.0239, "close": 0.02391, "volume": 33722.4, "quote_volume": 806.280594, "trades": 29, "taker_buy_volume": 27773.3, "taker_buy_quote": 664.037613}, {"ts": 1774057020000, "open": 0.0239, "high": 0.02392, "low": 0.02389, "close": 0.02389, "volume": 7576.6, "quote_volume": 181.153965, "trades": 6, "taker_buy_volume": 7024.3, "taker_buy_quote": 167.959518}, {"ts": 1774057080000, "open": 0.0239, "high": 0.0239, "low": 0.02389, "close": 0.02389, "volume": 2787.7, "quote_volume": 66.609286, "trades": 4, "taker_buy_volume": 1674.4, "taker_buy_quote": 40.009787}, {"ts": 1774057140000, "open": 0.02391, "high": 0.02411, "low": 0.02391, "close": 0.02407, "volume": 821165.7, "quote_volume": 19750.998267, "trades": 173, "taker_buy_volume": 517339.0, "taker_buy_quote": 12435.570806}, {"ts": 1774057200000, "open": 0.02406, "high": 0.02408, "low": 0.02396, "close": 0.02401, "volume": 98544.6, "quote_volume": 2367.197499, "trades": 48, "taker_buy_volume": 25107.3, "taker_buy_quote": 604.566144}, {"ts": 1774057260000, "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 8859.2, "quote_volume": 212.6208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057320000, "open": 0.02399, "high": 0.02399, "low": 0.02398, "close": 0.02398, "volume": 3504.8, "quote_volume": 84.066008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057380000, "open": 0.02398, "high": 0.02398, "low": 0.02397, "close": 0.02398, "volume": 9002.9, "quote_volume": 215.872494, "trades": 6, "taker_buy_volume": 6193.1, "taker_buy_quote": 148.510538}, {"ts": 1774057440000, "open": 0.02397, "high": 0.02397, "low": 0.02391, "close": 0.02391, "volume": 77849.9, "quote_volume": 1863.680761, "trades": 29, "taker_buy_volume": 18730.0, "taker_buy_quote": 448.5835}, {"ts": 1774057500000, "open": 0.02394, "high": 0.02395, "low": 0.02391, "close": 0.02395, "volume": 21981.4, "quote_volume": 525.774844, "trades": 10, "taker_buy_volume": 1238.0, "taker_buy_quote": 29.640017}, {"ts": 1774057560000, "open": 0.02394, "high": 0.02396, "low": 0.02394, "close": 0.02396, "volume": 1455.1, "quote_volume": 34.8598, "trades": 4, "taker_buy_volume": 229.6, "taker_buy_quote": 5.501216}, {"ts": 1774057620000, "open": 0.02397, "high": 0.024, "low": 0.02397, "close": 0.02398, "volume": 26600.4, "quote_volume": 638.110343, "trades": 13, "taker_buy_volume": 16364.5, "taker_buy_quote": 392.653461}, {"ts": 1774057680000, "open": 0.02395, "high": 0.02396, "low": 0.02391, "close": 0.02396, "volume": 91153.3, "quote_volume": 2181.289956, "trades": 41, "taker_buy_volume": 36375.7, "taker_buy_quote": 870.400945}, {"ts": 1774057740000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 1276.8, "quote_volume": 30.604896, "trades": 2, "taker_buy_volume": 1276.8, "taker_buy_quote": 30.604896}, {"ts": 1774057800000, "open": 0.02396, "high": 0.02396, "low": 0.02389, "close": 0.02389, "volume": 84237.2, "quote_volume": 2014.53873, "trades": 32, "taker_buy_volume": 1737.2, "taker_buy_quote": 41.516697}, {"ts": 1774057860000, "open": 0.0239, "high": 0.02393, "low": 0.02388, "close": 0.02393, "volume": 23245.8, "quote_volume": 555.578864, "trades": 10, "taker_buy_volume": 18515.4, "taker_buy_quote": 442.616912}, {"ts": 1774057920000, "open": 0.02392, "high": 0.02395, "low": 0.02392, "close": 0.02394, "volume": 5192.0, "quote_volume": 124.294127, "trades": 4, "taker_buy_volume": 459.5, "taker_buy_quote": 11.002727}, {"ts": 1774057980000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058040000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 3341.4, "quote_volume": 79.993116, "trades": 2, "taker_buy_volume": 3341.4, "taker_buy_quote": 79.993116}, {"ts": 1774058100000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 2663.8, "quote_volume": 63.771372, "trades": 2, "taker_buy_volume": 998.8, "taker_buy_quote": 23.911272}, {"ts": 1774058160000, "open": 0.02393, "high": 0.02393, "low": 0.02389, "close": 0.02393, "volume": 60621.5, "quote_volume": 1449.544545, "trades": 18, "taker_buy_volume": 20903.4, "taker_buy_quote": 499.997991}, {"ts": 1774058220000, "open": 0.02393, "high": 0.02393, "low": 0.0239, "close": 0.0239, "volume": 28479.8, "quote_volume": 681.123289, "trades": 9, "taker_buy_volume": 5647.9, "taker_buy_quote": 135.097768}, {"ts": 1774058280000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058340000, "open": 0.02391, "high": 0.02393, "low": 0.02391, "close": 0.02393, "volume": 19749.3, "quote_volume": 472.379973, "trades": 12, "taker_buy_volume": 19749.3, "taker_buy_quote": 472.379973}, {"ts": 1774058400000, "open": 0.02393, "high": 0.02394, "low": 0.02393, "close": 0.02394, "volume": 909.5, "quote_volume": 21.766633, "trades": 3, "taker_buy_volume": 909.5, "taker_buy_quote": 21.766633}, {"ts": 1774058460000, "open": 0.02393, "high": 0.02393, "low": 0.02392, "close": 0.02392, "volume": 729.5, "quote_volume": 17.454635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058520000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 1913.8, "quote_volume": 45.778096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058580000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 16144.7, "quote_volume": 386.181224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058640000, "open": 0.02391, "high": 0.02392, "low": 0.0239, "close": 0.0239, "volume": 21064.7, "quote_volume": 503.67684, "trades": 9, "taker_buy_volume": 11216.5, "taker_buy_quote": 268.20868}, {"ts": 1774058700000, "open": 0.02389, "high": 0.0239, "low": 0.02387, "close": 0.0239, "volume": 55395.8, "quote_volume": 1323.172966, "trades": 19, "taker_buy_volume": 32165.5, "taker_buy_quote": 768.523795}, {"ts": 1774058760000, "open": 0.02388, "high": 0.02389, "low": 0.02388, "close": 0.02388, "volume": 17315.1, "quote_volume": 413.639969, "trades": 9, "taker_buy_volume": 14973.6, "taker_buy_quote": 357.719304}, {"ts": 1774058820000, "open": 0.02388, "high": 0.02395, "low": 0.02388, "close": 0.02395, "volume": 30243.3, "quote_volume": 723.74915, "trades": 25, "taker_buy_volume": 7618.6, "taker_buy_quote": 182.366063}, {"ts": 1774058880000, "open": 0.02394, "high": 0.02397, "low": 0.02394, "close": 0.02395, "volume": 16110.1, "quote_volume": 385.941227, "trades": 12, "taker_buy_volume": 13193.6, "taker_buy_quote": 316.099278}, {"ts": 1774058940000, "open": 0.02394, "high": 0.02394, "low": 0.02378, "close": 0.02385, "volume": 208720.5, "quote_volume": 4976.193269, "trades": 78, "taker_buy_volume": 40746.7, "taker_buy_quote": 970.237569}, {"ts": 1774059000000, "open": 0.02386, "high": 0.02388, "low": 0.02386, "close": 0.02387, "volume": 4469.7, "quote_volume": 106.712765, "trades": 6, "taker_buy_volume": 691.5, "taker_buy_quote": 16.506103}, {"ts": 1774059060000, "open": 0.02388, "high": 0.02389, "low": 0.02388, "close": 0.02388, "volume": 42871.0, "quote_volume": 1024.003279, "trades": 14, "taker_buy_volume": 40876.2, "taker_buy_quote": 976.353826}, {"ts": 1774059120000, "open": 0.02386, "high": 0.02386, "low": 0.02379, "close": 0.02382, "volume": 42621.0, "quote_volume": 1015.142323, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059180000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 2975.5, "quote_volume": 70.93592, "trades": 1, "taker_buy_volume": 2975.5, "taker_buy_quote": 70.93592}, {"ts": 1774059240000, "open": 0.02381, "high": 0.02385, "low": 0.02381, "close": 0.02385, "volume": 14817.0, "quote_volume": 353.119477, "trades": 6, "taker_buy_volume": 14586.0, "taker_buy_quote": 347.619367}, {"ts": 1774059300000, "open": 0.02386, "high": 0.02387, "low": 0.02386, "close": 0.02387, "volume": 1848.7, "quote_volume": 44.112405, "trades": 5, "taker_buy_volume": 1848.7, "taker_buy_quote": 44.112405}, {"ts": 1774059360000, "open": 0.02384, "high": 0.02386, "low": 0.02383, "close": 0.02383, "volume": 16172.2, "quote_volume": 385.672351, "trades": 8, "taker_buy_volume": 7307.6, "taker_buy_quote": 174.342596}, {"ts": 1774059420000, "open": 0.02382, "high": 0.02383, "low": 0.02379, "close": 0.02383, "volume": 69595.5, "quote_volume": 1657.324284, "trades": 22, "taker_buy_volume": 60383.1, "taker_buy_quote": 1438.108662}, {"ts": 1774059480000, "open": 0.02384, "high": 0.02386, "low": 0.02384, "close": 0.02386, "volume": 893.9, "quote_volume": 21.317999, "trades": 4, "taker_buy_volume": 893.9, "taker_buy_quote": 21.317999}, {"ts": 1774059540000, "open": 0.02385, "high": 0.02385, "low": 0.02383, "close": 0.02383, "volume": 7993.8, "quote_volume": 190.618518, "trades": 5, "taker_buy_volume": 4500.0, "taker_buy_quote": 107.325}, {"ts": 1774059600000, "open": 0.02384, "high": 0.02391, "low": 0.02384, "close": 0.02388, "volume": 99953.8, "quote_volume": 2386.85392, "trades": 26, "taker_buy_volume": 94875.8, "taker_buy_quote": 2265.59128}, {"ts": 1774059660000, "open": 0.02387, "high": 0.02387, "low": 0.02386, "close": 0.02386, "volume": 2603.2, "quote_volume": 62.133522, "trades": 3, "taker_buy_volume": 255.6, "taker_buy_quote": 6.098616}, {"ts": 1774059720000, "open": 0.02386, "high": 0.02387, "low": 0.02386, "close": 0.02386, "volume": 4148.2, "quote_volume": 98.978172, "trades": 3, "taker_buy_volume": 4148.2, "taker_buy_quote": 98.978172}, {"ts": 1774059780000, "open": 0.02387, "high": 0.02387, "low": 0.02386, "close": 0.02386, "volume": 2041.7, "quote_volume": 48.718612, "trades": 3, "taker_buy_volume": 2041.7, "taker_buy_quote": 48.718612}, {"ts": 1774059840000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059900000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 1918.7, "quote_volume": 45.799369, "trades": 2, "taker_buy_volume": 1918.7, "taker_buy_quote": 45.799369}, {"ts": 1774059960000, "open": 0.02386, "high": 0.02387, "low": 0.02384, "close": 0.02387, "volume": 35514.6, "quote_volume": 847.071096, "trades": 19, "taker_buy_volume": 13115.3, "taker_buy_quote": 312.849559}, {"ts": 1774060020000, "open": 0.02388, "high": 0.02389, "low": 0.02388, "close": 0.02389, "volume": 2135.3, "quote_volume": 51.010013, "trades": 3, "taker_buy_volume": 2135.3, "taker_buy_quote": 51.010013}, {"ts": 1774060080000, "open": 0.02389, "high": 0.02389, "low": 0.02388, "close": 0.02388, "volume": 9593.3, "quote_volume": 229.121328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060140000, "open": 0.0239, "high": 0.02394, "low": 0.0239, "close": 0.02391, "volume": 47339.6, "quote_volume": 1132.455667, "trades": 22, "taker_buy_volume": 30948.6, "taker_buy_quote": 740.52035}, {"ts": 1774060200000, "open": 0.02393, "high": 0.02393, "low": 0.0239, "close": 0.0239, "volume": 1177.1, "quote_volume": 28.146757, "trades": 4, "taker_buy_volume": 229.9, "taker_buy_quote": 5.501507}, {"ts": 1774060260000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 242.0, "quote_volume": 5.7838, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 5.7838}, {"ts": 1774060320000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 627.6, "quote_volume": 14.99964, "trades": 1, "taker_buy_volume": 627.6, "taker_buy_quote": 14.99964}, {"ts": 1774060380000, "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060440000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 230.3, "quote_volume": 5.501867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060500000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 3973.1, "quote_volume": 94.917359, "trades": 1, "taker_buy_volume": 3973.1, "taker_buy_quote": 94.917359}, {"ts": 1774060560000, "open": 0.02388, "high": 0.02388, "low": 0.02387, "close": 0.02388, "volume": 7878.5, "quote_volume": 188.12358, "trades": 4, "taker_buy_volume": 6148.1, "taker_buy_quote": 146.816628}, {"ts": 1774060620000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 1045.1, "quote_volume": 24.967439, "trades": 2, "taker_buy_volume": 1045.1, "taker_buy_quote": 24.967439}, {"ts": 1774060680000, "open": 0.02387, "high": 0.02387, "low": 0.02383, "close": 0.02383, "volume": 65682.6, "quote_volume": 1565.834545, "trades": 20, "taker_buy_volume": 42025.2, "taker_buy_quote": 1001.715923}, {"ts": 1774060740000, "open": 0.02383, "high": 0.02383, "low": 0.02382, "close": 0.02382, "volume": 15918.4, "quote_volume": 379.310256, "trades": 4, "taker_buy_volume": 8896.8, "taker_buy_quote": 212.010744}, {"ts": 1774060800000, "open": 0.02382, "high": 0.02382, "low": 0.02382, "close": 0.02382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060860000, "open": 0.02382, "high": 0.02385, "low": 0.0238, "close": 0.02384, "volume": 109429.0, "quote_volume": 2606.042811, "trades": 24, "taker_buy_volume": 90154.7, "taker_buy_quote": 2146.935917}, {"ts": 1774060920000, "open": 0.02384, "high": 0.02384, "low": 0.02384, "close": 0.02384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060980000, "open": 0.02385, "high": 0.02387, "low": 0.02385, "close": 0.02387, "volume": 23000.0, "quote_volume": 548.709513, "trades": 8, "taker_buy_volume": 23000.0, "taker_buy_quote": 548.709513}, {"ts": 1774061040000, "open": 0.02387, "high": 0.02387, "low": 0.02382, "close": 0.02382, "volume": 27206.9, "quote_volume": 648.562158, "trades": 10, "taker_buy_volume": 4476.0, "taker_buy_quote": 106.84212}, {"ts": 1774061100000, "open": 0.02381, "high": 0.02381, "low": 0.02378, "close": 0.0238, "volume": 47642.4, "quote_volume": 1133.804184, "trades": 22, "taker_buy_volume": 15357.3, "taker_buy_quote": 365.527258}, {"ts": 1774061160000, "open": 0.0238, "high": 0.0238, "low": 0.02377, "close": 0.0238, "volume": 103528.4, "quote_volume": 2463.232889, "trades": 43, "taker_buy_volume": 64097.6, "taker_buy_quote": 1525.174736}, {"ts": 1774061220000, "open": 0.02381, "high": 0.02381, "low": 0.02378, "close": 0.0238, "volume": 38962.2, "quote_volume": 927.181394, "trades": 13, "taker_buy_volume": 11074.0, "taker_buy_quote": 263.543044}, {"ts": 1774061280000, "open": 0.02378, "high": 0.0238, "low": 0.02377, "close": 0.02377, "volume": 35285.4, "quote_volume": 839.133392, "trades": 17, "taker_buy_volume": 18873.3, "taker_buy_quote": 448.863587}, {"ts": 1774061340000, "open": 0.02376, "high": 0.02378, "low": 0.02375, "close": 0.02376, "volume": 25509.6, "quote_volume": 606.198594, "trades": 20, "taker_buy_volume": 14560.3, "taker_buy_quote": 346.066201}, {"ts": 1774061400000, "open": 0.02375, "high": 0.02375, "low": 0.02369, "close": 0.02369, "volume": 16466.2, "quote_volume": 390.725083, "trades": 18, "taker_buy_volume": 1264.2, "taker_buy_quote": 29.974182}, {"ts": 1774061460000, "open": 0.02369, "high": 0.02371, "low": 0.02369, "close": 0.02371, "volume": 464.2, "quote_volume": 11.001538, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 5.50072}, {"ts": 1774061520000, "open": 0.0237, "high": 0.0237, "low": 0.02367, "close": 0.0237, "volume": 63363.5, "quote_volume": 1500.803758, "trades": 28, "taker_buy_volume": 8847.8, "taker_buy_quote": 209.64786}, {"ts": 1774061580000, "open": 0.02367, "high": 0.0237, "low": 0.02365, "close": 0.0237, "volume": 43605.3, "quote_volume": 1032.574918, "trades": 22, "taker_buy_volume": 22070.2, "taker_buy_quote": 522.885044}, {"ts": 1774061640000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 1687.5, "quote_volume": 39.976875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061700000, "open": 0.02371, "high": 0.02372, "low": 0.02371, "close": 0.02371, "volume": 18407.3, "quote_volume": 436.537329, "trades": 9, "taker_buy_volume": 17563.9, "taker_buy_quote": 416.540315}, {"ts": 1774061760000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 4998.4, "quote_volume": 118.512064, "trades": 3, "taker_buy_volume": 1658.9, "taker_buy_quote": 39.332519}, {"ts": 1774061820000, "open": 0.0237, "high": 0.0237, "low": 0.02364, "close": 0.02367, "volume": 92697.8, "quote_volume": 2193.723288, "trades": 31, "taker_buy_volume": 5975.6, "taker_buy_quote": 141.48807}, {"ts": 1774061880000, "open": 0.02367, "high": 0.02367, "low": 0.02364, "close": 0.02365, "volume": 42391.8, "quote_volume": 1002.650685, "trades": 17, "taker_buy_volume": 17486.9, "taker_buy_quote": 413.565185}, {"ts": 1774061940000, "open": 0.02365, "high": 0.02365, "low": 0.0236, "close": 0.02361, "volume": 40822.7, "quote_volume": 964.369098, "trades": 28, "taker_buy_volume": 4893.5, "taker_buy_quote": 115.596275}, {"ts": 1774062000000, "open": 0.02362, "high": 0.02364, "low": 0.02362, "close": 0.02362, "volume": 14474.9, "quote_volume": 342.042673, "trades": 11, "taker_buy_volume": 11194.7, "taker_buy_quote": 264.552708}, {"ts": 1774062060000, "open": 0.02362, "high": 0.02362, "low": 0.02361, "close": 0.02362, "volume": 42219.7, "quote_volume": 997.209678, "trades": 15, "taker_buy_volume": 14740.6, "taker_buy_quote": 348.172972}, {"ts": 1774062120000, "open": 0.02362, "high": 0.02363, "low": 0.02362, "close": 0.02363, "volume": 1191.9, "quote_volume": 28.155826, "trades": 3, "taker_buy_volume": 1191.9, "taker_buy_quote": 28.155826}, {"ts": 1774062180000, "open": 0.02361, "high": 0.02361, "low": 0.02356, "close": 0.02358, "volume": 97019.4, "quote_volume": 2287.397851, "trades": 68, "taker_buy_volume": 42142.8, "taker_buy_quote": 993.620979}, {"ts": 1774062240000, "open": 0.02357, "high": 0.02358, "low": 0.02356, "close": 0.02356, "volume": 19753.1, "quote_volume": 465.616682, "trades": 23, "taker_buy_volume": 5692.8, "taker_buy_quote": 134.236224}, {"ts": 1774062300000, "open": 0.02357, "high": 0.0236, "low": 0.02357, "close": 0.02358, "volume": 69773.7, "quote_volume": 1645.382718, "trades": 27, "taker_buy_volume": 48607.3, "taker_buy_quote": 1146.15609}, {"ts": 1774062360000, "open": 0.02358, "high": 0.02364, "low": 0.02357, "close": 0.02362, "volume": 74491.0, "quote_volume": 1758.651231, "trades": 28, "taker_buy_volume": 73895.0, "taker_buy_quote": 1744.573711}, {"ts": 1774062420000, "open": 0.02363, "high": 0.02364, "low": 0.0236, "close": 0.0236, "volume": 479727.8, "quote_volume": 11335.949517, "trades": 26, "taker_buy_volume": 462026.3, "taker_buy_quote": 10917.735726}, {"ts": 1774062480000, "open": 0.02361, "high": 0.02361, "low": 0.02361, "close": 0.02361, "volume": 308.6, "quote_volume": 7.286046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062540000, "open": 0.02361, "high": 0.02361, "low": 0.02358, "close": 0.02358, "volume": 36742.9, "quote_volume": 866.899029, "trades": 21, "taker_buy_volume": 21455.9, "taker_buy_quote": 506.187079}, {"ts": 1774062600000, "open": 0.02359, "high": 0.02363, "low": 0.02359, "close": 0.02363, "volume": 19139.7, "quote_volume": 451.838299, "trades": 17, "taker_buy_volume": 12861.3, "taker_buy_quote": 303.656287}, {"ts": 1774062660000, "open": 0.0236, "high": 0.02361, "low": 0.02358, "close": 0.0236, "volume": 35224.2, "quote_volume": 830.783239, "trades": 16, "taker_buy_volume": 22154.0, "taker_buy_quote": 522.490929}, {"ts": 1774062720000, "open": 0.02361, "high": 0.02364, "low": 0.02359, "close": 0.02359, "volume": 46724.3, "quote_volume": 1103.418587, "trades": 20, "taker_buy_volume": 15987.5, "taker_buy_quote": 377.871338}, {"ts": 1774062780000, "open": 0.02361, "high": 0.02361, "low": 0.02359, "close": 0.02359, "volume": 4607.6, "quote_volume": 108.701002, "trades": 3, "taker_buy_volume": 385.9, "taker_buy_quote": 9.111099}, {"ts": 1774062840000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 2343.3, "quote_volume": 55.255014, "trades": 2, "taker_buy_volume": 2110.0, "taker_buy_quote": 49.7538}, {"ts": 1774062900000, "open": 0.0236, "high": 0.0236, "low": 0.02359, "close": 0.02359, "volume": 8492.1, "quote_volume": 200.391267, "trades": 6, "taker_buy_volume": 2092.1, "taker_buy_quote": 49.37356}, {"ts": 1774062960000, "open": 0.02358, "high": 0.02358, "low": 0.02358, "close": 0.02358, "volume": 233.3, "quote_volume": 5.501214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063020000, "open": 0.02357, "high": 0.02358, "low": 0.02357, "close": 0.02358, "volume": 2583.2, "quote_volume": 60.909522, "trades": 2, "taker_buy_volume": 2349.8, "taker_buy_quote": 55.408284}, {"ts": 1774063080000, "open": 0.02359, "high": 0.0236, "low": 0.02356, "close": 0.02357, "volume": 25976.6, "quote_volume": 612.389662, "trades": 16, "taker_buy_volume": 959.5, "taker_buy_quote": 22.641868}, {"ts": 1774063140000, "open": 0.02358, "high": 0.02359, "low": 0.02358, "close": 0.02358, "volume": 6476.2, "quote_volume": 152.756128, "trades": 4, "taker_buy_volume": 4966.5, "taker_buy_quote": 117.157402}, {"ts": 1774063200000, "open": 0.02358, "high": 0.02358, "low": 0.02353, "close": 0.02353, "volume": 28640.0, "quote_volume": 674.48707, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063260000, "open": 0.02355, "high": 0.02357, "low": 0.02355, "close": 0.02357, "volume": 2281.4, "quote_volume": 53.731638, "trades": 3, "taker_buy_volume": 233.4, "taker_buy_quote": 5.501238}, {"ts": 1774063320000, "open": 0.02356, "high": 0.02359, "low": 0.02355, "close": 0.02355, "volume": 26125.9, "quote_volume": 615.789052, "trades": 15, "taker_buy_volume": 18242.2, "taker_buy_quote": 430.06552}, {"ts": 1774063380000, "open": 0.02356, "high": 0.02357, "low": 0.02351, "close": 0.02357, "volume": 91162.4, "quote_volume": 2145.532752, "trades": 34, "taker_buy_volume": 27418.0, "taker_buy_quote": 645.38191}, {"ts": 1774063440000, "open": 0.02356, "high": 0.02359, "low": 0.02356, "close": 0.02359, "volume": 19813.7, "quote_volume": 467.234356, "trades": 10, "taker_buy_volume": 19389.9, "taker_buy_quote": 457.249628}, {"ts": 1774063500000, "open": 0.02358, "high": 0.02363, "low": 0.02356, "close": 0.02363, "volume": 100205.4, "quote_volume": 2364.631013, "trades": 44, "taker_buy_volume": 70320.3, "taker_buy_quote": 1659.985114}, {"ts": 1774063560000, "open": 0.02362, "high": 0.02364, "low": 0.02362, "close": 0.02362, "volume": 16760.1, "quote_volume": 396.038743, "trades": 14, "taker_buy_volume": 7528.2, "taker_buy_quote": 177.936265}, {"ts": 1774063620000, "open": 0.02364, "high": 0.02366, "low": 0.02363, "close": 0.02366, "volume": 14541.5, "quote_volume": 343.800957, "trades": 8, "taker_buy_volume": 10307.8, "taker_buy_quote": 243.758626}, {"ts": 1774063680000, "open": 0.02365, "high": 0.02377, "low": 0.02365, "close": 0.02374, "volume": 249942.1, "quote_volume": 5936.286897, "trades": 63, "taker_buy_volume": 136599.3, "taker_buy_quote": 3242.303466}, {"ts": 1774063740000, "open": 0.02374, "high": 0.02374, "low": 0.02372, "close": 0.02372, "volume": 4256.1, "quote_volume": 100.999119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063800000, "open": 0.02371, "high": 0.02376, "low": 0.02371, "close": 0.02371, "volume": 17878.2, "quote_volume": 424.386796, "trades": 21, "taker_buy_volume": 9714.2, "taker_buy_quote": 230.691398}, {"ts": 1774063860000, "open": 0.02373, "high": 0.02375, "low": 0.02372, "close": 0.02372, "volume": 6841.1, "quote_volume": 162.437664, "trades": 10, "taker_buy_volume": 5324.3, "taker_buy_quote": 126.441002}, {"ts": 1774063920000, "open": 0.02372, "high": 0.02377, "low": 0.02372, "close": 0.02376, "volume": 26955.3, "quote_volume": 640.371777, "trades": 14, "taker_buy_volume": 9005.0, "taker_buy_quote": 213.793333}, {"ts": 1774063980000, "open": 0.02378, "high": 0.02382, "low": 0.02377, "close": 0.02378, "volume": 68848.8, "quote_volume": 1638.711192, "trades": 32, "taker_buy_volume": 51884.4, "taker_buy_quote": 1235.131667}, {"ts": 1774064040000, "open": 0.02379, "high": 0.0238, "low": 0.02378, "close": 0.02378, "volume": 10915.9, "quote_volume": 259.646572, "trades": 5, "taker_buy_volume": 648.1, "taker_buy_quote": 15.42061}, {"ts": 1774064100000, "open": 0.02378, "high": 0.02388, "low": 0.02378, "close": 0.02387, "volume": 76001.6, "quote_volume": 1812.389929, "trades": 36, "taker_buy_volume": 55743.5, "taker_buy_quote": 1329.260336}, {"ts": 1774064160000, "open": 0.02386, "high": 0.02389, "low": 0.02385, "close": 0.02385, "volume": 47191.8, "quote_volume": 1126.95126, "trades": 23, "taker_buy_volume": 45519.4, "taker_buy_quote": 1087.026299}, {"ts": 1774064220000, "open": 0.02385, "high": 0.02387, "low": 0.02385, "close": 0.02387, "volume": 4348.0, "quote_volume": 103.764037, "trades": 6, "taker_buy_volume": 4117.3, "taker_buy_quote": 98.261842}, {"ts": 1774064280000, "open": 0.02387, "high": 0.02387, "low": 0.02384, "close": 0.02384, "volume": 3720.2, "quote_volume": 88.758638, "trades": 8, "taker_buy_volume": 3258.7, "taker_buy_quote": 77.754171}, {"ts": 1774064340000, "open": 0.02383, "high": 0.02388, "low": 0.02378, "close": 0.02385, "volume": 64345.3, "quote_volume": 1534.645243, "trades": 44, "taker_buy_volume": 37499.7, "taker_buy_quote": 894.3475}, {"ts": 1774064400000, "open": 0.02384, "high": 0.02387, "low": 0.02381, "close": 0.02385, "volume": 54776.8, "quote_volume": 1306.231115, "trades": 32, "taker_buy_volume": 28178.3, "taker_buy_quote": 672.19556}, {"ts": 1774064460000, "open": 0.02384, "high": 0.02388, "low": 0.02382, "close": 0.02386, "volume": 53958.9, "quote_volume": 1287.324101, "trades": 27, "taker_buy_volume": 35216.9, "taker_buy_quote": 840.493099}, {"ts": 1774064520000, "open": 0.02387, "high": 0.02391, "low": 0.02385, "close": 0.02388, "volume": 67313.1, "quote_volume": 1607.508657, "trades": 37, "taker_buy_volume": 52534.3, "taker_buy_quote": 1254.623919}, {"ts": 1774064580000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 4760.8, "quote_volume": 113.592688, "trades": 3, "taker_buy_volume": 2510.8, "taker_buy_quote": 59.907688}, {"ts": 1774064640000, "open": 0.02385, "high": 0.02392, "low": 0.02384, "close": 0.02388, "volume": 70270.0, "quote_volume": 1679.431693, "trades": 51, "taker_buy_volume": 41420.5, "taker_buy_quote": 990.273427}, {"ts": 1774064700000, "open": 0.02388, "high": 0.02389, "low": 0.02386, "close": 0.02386, "volume": 37205.0, "quote_volume": 888.291887, "trades": 28, "taker_buy_volume": 4589.8, "taker_buy_quote": 109.637812}, {"ts": 1774064760000, "open": 0.02385, "high": 0.02385, "low": 0.02382, "close": 0.02382, "volume": 15072.9, "quote_volume": 359.136646, "trades": 11, "taker_buy_volume": 4756.4, "taker_buy_quote": 113.384236}, {"ts": 1774064820000, "open": 0.02382, "high": 0.02392, "low": 0.02382, "close": 0.02388, "volume": 93752.5, "quote_volume": 2238.153642, "trades": 53, "taker_buy_volume": 74952.5, "taker_buy_quote": 1789.327762}, {"ts": 1774064880000, "open": 0.02387, "high": 0.02392, "low": 0.02385, "close": 0.02392, "volume": 90632.5, "quote_volume": 2165.505963, "trades": 59, "taker_buy_volume": 56284.1, "taker_buy_quote": 1345.273624}, {"ts": 1774064940000, "open": 0.02392, "high": 0.02406, "low": 0.02392, "close": 0.02405, "volume": 67241.4, "quote_volume": 1614.53359, "trades": 34, "taker_buy_volume": 56077.4, "taker_buy_quote": 1346.90571}, {"ts": 1774065000000, "open": 0.02405, "high": 0.02412, "low": 0.02399, "close": 0.02412, "volume": 197439.2, "quote_volume": 4751.412094, "trades": 82, "taker_buy_volume": 143817.0, "taker_buy_quote": 3460.704647}, {"ts": 1774065060000, "open": 0.02408, "high": 0.02418, "low": 0.02407, "close": 0.02416, "volume": 103317.4, "quote_volume": 2492.695709, "trades": 43, "taker_buy_volume": 87785.0, "taker_buy_quote": 2118.072731}, {"ts": 1774065120000, "open": 0.02416, "high": 0.02432, "low": 0.02414, "close": 0.02432, "volume": 129911.9, "quote_volume": 3145.513889, "trades": 53, "taker_buy_volume": 97906.2, "taker_buy_quote": 2371.738189}, {"ts": 1774065180000, "open": 0.02433, "high": 0.02434, "low": 0.02426, "close": 0.02434, "volume": 55855.0, "quote_volume": 1356.570656, "trades": 39, "taker_buy_volume": 31096.9, "taker_buy_quote": 755.402112}, {"ts": 1774065240000, "open": 0.02432, "high": 0.02432, "low": 0.02426, "close": 0.02426, "volume": 33269.9, "quote_volume": 808.662527, "trades": 18, "taker_buy_volume": 2023.4, "taker_buy_quote": 49.199529}, {"ts": 1774065300000, "open": 0.02427, "high": 0.02438, "low": 0.02424, "close": 0.02431, "volume": 65261.5, "quote_volume": 1585.233423, "trades": 58, "taker_buy_volume": 44937.0, "taker_buy_quote": 1092.241233}, {"ts": 1774065360000, "open": 0.0243, "high": 0.02433, "low": 0.02429, "close": 0.02433, "volume": 26440.1, "quote_volume": 642.816692, "trades": 18, "taker_buy_volume": 24921.7, "taker_buy_quote": 605.921837}, {"ts": 1774065420000, "open": 0.02433, "high": 0.02438, "low": 0.02428, "close": 0.02436, "volume": 52653.1, "quote_volume": 1280.639303, "trades": 49, "taker_buy_volume": 31631.6, "taker_buy_quote": 769.544133}, {"ts": 1774065480000, "open": 0.02433, "high": 0.02454, "low": 0.02432, "close": 0.02441, "volume": 286637.2, "quote_volume": 7009.229532, "trades": 132, "taker_buy_volume": 175319.0, "taker_buy_quote": 4287.49962}, {"ts": 1774065540000, "open": 0.0244, "high": 0.0245, "low": 0.02439, "close": 0.02446, "volume": 157272.2, "quote_volume": 3845.680005, "trades": 87, "taker_buy_volume": 108681.9, "taker_buy_quote": 2657.808212}, {"ts": 1774065600000, "open": 0.02447, "high": 0.0247, "low": 0.02446, "close": 0.02454, "volume": 235030.7, "quote_volume": 5784.274505, "trades": 148, "taker_buy_volume": 85144.5, "taker_buy_quote": 2097.489348}, {"ts": 1774065660000, "open": 0.02453, "high": 0.0246, "low": 0.02442, "close": 0.02449, "volume": 284614.7, "quote_volume": 6978.099543, "trades": 173, "taker_buy_volume": 145039.2, "taker_buy_quote": 3556.428559}, {"ts": 1774065720000, "open": 0.02451, "high": 0.02452, "low": 0.02441, "close": 0.02444, "volume": 310563.9, "quote_volume": 7600.175309, "trades": 73, "taker_buy_volume": 30682.8, "taker_buy_quote": 751.229639}, {"ts": 1774065780000, "open": 0.02446, "high": 0.02449, "low": 0.02442, "close": 0.02443, "volume": 62692.5, "quote_volume": 1533.024961, "trades": 29, "taker_buy_volume": 61566.8, "taker_buy_quote": 1505.517365}, {"ts": 1774065840000, "open": 0.02445, "high": 0.02455, "low": 0.02445, "close": 0.02445, "volume": 69550.8, "quote_volume": 1704.288709, "trades": 44, "taker_buy_volume": 31086.4, "taker_buy_quote": 761.825976}, {"ts": 1774065900000, "open": 0.02444, "high": 0.02457, "low": 0.02438, "close": 0.0245, "volume": 139697.4, "quote_volume": 3417.303632, "trades": 81, "taker_buy_volume": 90418.0, "taker_buy_quote": 2212.974311}, {"ts": 1774065960000, "open": 0.02453, "high": 0.02453, "low": 0.02439, "close": 0.02442, "volume": 62714.2, "quote_volume": 1533.977027, "trades": 48, "taker_buy_volume": 15920.3, "taker_buy_quote": 389.697543}, {"ts": 1774066020000, "open": 0.02442, "high": 0.02442, "low": 0.02437, "close": 0.0244, "volume": 7055.4, "quote_volume": 172.063813, "trades": 14, "taker_buy_volume": 5226.6, "taker_buy_quote": 127.47316}, {"ts": 1774066080000, "open": 0.02441, "high": 0.02441, "low": 0.02438, "close": 0.02439, "volume": 34762.9, "quote_volume": 848.03673, "trades": 21, "taker_buy_volume": 10594.6, "taker_buy_quote": 258.521916}, {"ts": 1774066140000, "open": 0.02438, "high": 0.02438, "low": 0.02434, "close": 0.02434, "volume": 56860.8, "quote_volume": 1384.695099, "trades": 19, "taker_buy_volume": 7189.6, "taker_buy_quote": 175.14938}, {"ts": 1774066200000, "open": 0.02434, "high": 0.02439, "low": 0.02434, "close": 0.02437, "volume": 48634.7, "quote_volume": 1184.264917, "trades": 24, "taker_buy_volume": 10355.4, "taker_buy_quote": 252.281029}, {"ts": 1774066260000, "open": 0.02438, "high": 0.02441, "low": 0.02438, "close": 0.02439, "volume": 9264.1, "quote_volume": 225.957134, "trades": 10, "taker_buy_volume": 5858.7, "taker_buy_quote": 142.86763}, {"ts": 1774066320000, "open": 0.02439, "high": 0.02439, "low": 0.02437, "close": 0.02437, "volume": 4553.3, "quote_volume": 111.015385, "trades": 5, "taker_buy_volume": 4102.0, "taker_buy_quote": 100.014948}, {"ts": 1774066380000, "open": 0.02437, "high": 0.02439, "low": 0.02437, "close": 0.02439, "volume": 8151.0, "quote_volume": 198.660794, "trades": 6, "taker_buy_volume": 4329.2, "taker_buy_quote": 105.523528}, {"ts": 1774066440000, "open": 0.0244, "high": 0.02444, "low": 0.02438, "close": 0.02438, "volume": 55098.7, "quote_volume": 1343.826472, "trades": 17, "taker_buy_volume": 5485.7, "taker_buy_quote": 133.8736}, {"ts": 1774066500000, "open": 0.02441, "high": 0.02463, "low": 0.02441, "close": 0.02463, "volume": 59806.1, "quote_volume": 1465.974708, "trades": 62, "taker_buy_volume": 41103.2, "taker_buy_quote": 1008.351303}, {"ts": 1774066560000, "open": 0.02463, "high": 0.02485, "low": 0.02463, "close": 0.02484, "volume": 191214.4, "quote_volume": 4734.420669, "trades": 171, "taker_buy_volume": 132878.6, "taker_buy_quote": 3289.166794}, {"ts": 1774066620000, "open": 0.02484, "high": 0.02488, "low": 0.02481, "close": 0.02486, "volume": 129293.7, "quote_volume": 3212.38194, "trades": 127, "taker_buy_volume": 66854.5, "taker_buy_quote": 1661.172643}, {"ts": 1774066680000, "open": 0.02486, "high": 0.02491, "low": 0.02479, "close": 0.02484, "volume": 275403.7, "quote_volume": 6844.259645, "trades": 273, "taker_buy_volume": 156025.0, "taker_buy_quote": 3879.579267}, {"ts": 1774066740000, "open": 0.02484, "high": 0.02486, "low": 0.02477, "close": 0.02479, "volume": 129460.6, "quote_volume": 3212.212734, "trades": 189, "taker_buy_volume": 63503.6, "taker_buy_quote": 1576.261286}, {"ts": 1774066800000, "open": 0.02479, "high": 0.02508, "low": 0.02479, "close": 0.02507, "volume": 173489.4, "quote_volume": 4327.499222, "trades": 181, "taker_buy_volume": 147026.3, "taker_buy_quote": 3668.006311}, {"ts": 1774066860000, "open": 0.02507, "high": 0.02524, "low": 0.02506, "close": 0.02522, "volume": 272992.4, "quote_volume": 6869.065464, "trades": 302, "taker_buy_volume": 132269.3, "taker_buy_quote": 3329.925579}, {"ts": 1774066920000, "open": 0.02521, "high": 0.0253, "low": 0.0252, "close": 0.02529, "volume": 179239.0, "quote_volume": 4524.196772, "trades": 209, "taker_buy_volume": 104186.4, "taker_buy_quote": 2630.580013}, {"ts": 1774066980000, "open": 0.0253, "high": 0.0255, "low": 0.0253, "close": 0.02537, "volume": 409140.9, "quote_volume": 10412.628184, "trades": 242, "taker_buy_volume": 325702.7, "taker_buy_quote": 8291.927983}, {"ts": 1774067040000, "open": 0.02534, "high": 0.02542, "low": 0.02531, "close": 0.02542, "volume": 139042.4, "quote_volume": 3527.691295, "trades": 150, "taker_buy_volume": 95353.2, "taker_buy_quote": 2419.683229}, {"ts": 1774067100000, "open": 0.02542, "high": 0.02549, "low": 0.0253, "close": 0.02541, "volume": 471906.6, "quote_volume": 11980.181374, "trades": 231, "taker_buy_volume": 219551.9, "taker_buy_quote": 5578.993695}, {"ts": 1774067160000, "open": 0.02541, "high": 0.02541, "low": 0.02489, "close": 0.02495, "volume": 385228.8, "quote_volume": 9662.243858, "trades": 216, "taker_buy_volume": 164236.8, "taker_buy_quote": 4113.63261}, {"ts": 1774067220000, "open": 0.02495, "high": 0.02499, "low": 0.02477, "close": 0.02495, "volume": 262124.3, "quote_volume": 6519.099934, "trades": 124, "taker_buy_volume": 136222.7, "taker_buy_quote": 3391.157924}, {"ts": 1774067280000, "open": 0.02491, "high": 0.02503, "low": 0.02486, "close": 0.02486, "volume": 171843.6, "quote_volume": 4284.949005, "trades": 81, "taker_buy_volume": 100743.3, "taker_buy_quote": 2512.933129}, {"ts": 1774067340000, "open": 0.02486, "high": 0.02486, "low": 0.02482, "close": 0.02483, "volume": 53934.5, "quote_volume": 1340.145255, "trades": 24, "taker_buy_volume": 41753.2, "taker_buy_quote": 1037.519775}, {"ts": 1774067400000, "open": 0.02482, "high": 0.02487, "low": 0.0247, "close": 0.02474, "volume": 110719.9, "quote_volume": 2744.042164, "trades": 44, "taker_buy_volume": 15873.4, "taker_buy_quote": 393.163879}, {"ts": 1774067460000, "open": 0.02473, "high": 0.02473, "low": 0.0246, "close": 0.02461, "volume": 223284.1, "quote_volume": 5503.53995, "trades": 66, "taker_buy_volume": 164106.2, "taker_buy_quote": 4042.351706}, {"ts": 1774067520000, "open": 0.0246, "high": 0.02461, "low": 0.02454, "close": 0.02457, "volume": 52509.0, "quote_volume": 1290.457379, "trades": 32, "taker_buy_volume": 6067.5, "taker_buy_quote": 149.057239}, {"ts": 1774067580000, "open": 0.0246, "high": 0.02464, "low": 0.02458, "close": 0.02458, "volume": 26983.0, "quote_volume": 664.041564, "trades": 14, "taker_buy_volume": 21437.8, "taker_buy_quote": 527.580323}, {"ts": 1774067640000, "open": 0.02461, "high": 0.02471, "low": 0.02461, "close": 0.02471, "volume": 11485.7, "quote_volume": 283.185967, "trades": 21, "taker_buy_volume": 9824.9, "taker_buy_quote": 242.297071}, {"ts": 1774067700000, "open": 0.02469, "high": 0.02478, "low": 0.02469, "close": 0.0247, "volume": 48143.3, "quote_volume": 1191.124011, "trades": 31, "taker_buy_volume": 30672.1, "taker_buy_quote": 758.629152}, {"ts": 1774067760000, "open": 0.02469, "high": 0.0247, "low": 0.02466, "close": 0.02469, "volume": 40560.3, "quote_volume": 1000.981306, "trades": 27, "taker_buy_volume": 7914.7, "taker_buy_quote": 195.226422}, {"ts": 1774067820000, "open": 0.02467, "high": 0.0247, "low": 0.02454, "close": 0.02456, "volume": 78286.4, "quote_volume": 1926.513008, "trades": 51, "taker_buy_volume": 17633.3, "taker_buy_quote": 433.872156}, {"ts": 1774067880000, "open": 0.02454, "high": 0.02456, "low": 0.02451, "close": 0.02452, "volume": 53996.0, "quote_volume": 1324.466752, "trades": 30, "taker_buy_volume": 24973.1, "taker_buy_quote": 612.562821}, {"ts": 1774067940000, "open": 0.02452, "high": 0.02466, "low": 0.02452, "close": 0.0246, "volume": 69261.0, "quote_volume": 1703.308938, "trades": 47, "taker_buy_volume": 41800.6, "taker_buy_quote": 1027.271161}, {"ts": 1774068000000, "open": 0.02459, "high": 0.0246, "low": 0.02453, "close": 0.02457, "volume": 24350.2, "quote_volume": 597.731705, "trades": 18, "taker_buy_volume": 17682.6, "taker_buy_quote": 434.022692}, {"ts": 1774068060000, "open": 0.02454, "high": 0.02454, "low": 0.02446, "close": 0.0245, "volume": 120577.5, "quote_volume": 2953.649429, "trades": 49, "taker_buy_volume": 35049.3, "taker_buy_quote": 859.219409}, {"ts": 1774068120000, "open": 0.02449, "high": 0.02449, "low": 0.0244, "close": 0.02441, "volume": 143722.8, "quote_volume": 3510.394943, "trades": 79, "taker_buy_volume": 34056.6, "taker_buy_quote": 831.952472}, {"ts": 1774068180000, "open": 0.02441, "high": 0.02452, "low": 0.02439, "close": 0.02452, "volume": 81621.9, "quote_volume": 1993.494679, "trades": 50, "taker_buy_volume": 25250.1, "taker_buy_quote": 617.772401}, {"ts": 1774068240000, "open": 0.02453, "high": 0.02458, "low": 0.02447, "close": 0.02454, "volume": 59264.2, "quote_volume": 1454.370358, "trades": 39, "taker_buy_volume": 38574.8, "taker_buy_quote": 947.039237}, {"ts": 1774068300000, "open": 0.02452, "high": 0.02452, "low": 0.02443, "close": 0.02443, "volume": 73813.8, "quote_volume": 1806.923091, "trades": 45, "taker_buy_volume": 31738.7, "taker_buy_quote": 777.433579}, {"ts": 1774068360000, "open": 0.02444, "high": 0.02444, "low": 0.02441, "close": 0.02441, "volume": 19980.1, "quote_volume": 488.196439, "trades": 21, "taker_buy_volume": 2021.2, "taker_buy_quote": 49.377916}, {"ts": 1774068420000, "open": 0.02441, "high": 0.02441, "low": 0.02438, "close": 0.0244, "volume": 30185.4, "quote_volume": 736.483704, "trades": 21, "taker_buy_volume": 10532.9, "taker_buy_quote": 257.00276}, {"ts": 1774068480000, "open": 0.02442, "high": 0.02442, "low": 0.02437, "close": 0.0244, "volume": 36589.1, "quote_volume": 892.439678, "trades": 24, "taker_buy_volume": 5425.3, "taker_buy_quote": 132.36952}, {"ts": 1774068540000, "open": 0.02441, "high": 0.02447, "low": 0.02441, "close": 0.02447, "volume": 35230.4, "quote_volume": 861.257274, "trades": 22, "taker_buy_volume": 35230.4, "taker_buy_quote": 861.257274}, {"ts": 1774068600000, "open": 0.02443, "high": 0.02444, "low": 0.02441, "close": 0.02443, "volume": 56868.0, "quote_volume": 1389.147374, "trades": 32, "taker_buy_volume": 27107.5, "taker_buy_quote": 662.129053}, {"ts": 1774068660000, "open": 0.02443, "high": 0.02443, "low": 0.02441, "close": 0.02441, "volume": 11000.0, "quote_volume": 268.7, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068720000, "open": 0.02443, "high": 0.0245, "low": 0.02442, "close": 0.02444, "volume": 82611.5, "quote_volume": 2021.319828, "trades": 38, "taker_buy_volume": 54085.9, "taker_buy_quote": 1323.754089}, {"ts": 1774068780000, "open": 0.02444, "high": 0.02453, "low": 0.02444, "close": 0.02453, "volume": 11666.2, "quote_volume": 285.70914, "trades": 14, "taker_buy_volume": 11418.4, "taker_buy_quote": 279.652908}, {"ts": 1774068840000, "open": 0.02452, "high": 0.02453, "low": 0.02451, "close": 0.02453, "volume": 21681.0, "quote_volume": 531.563297, "trades": 16, "taker_buy_volume": 9913.4, "taker_buy_quote": 243.092178}, {"ts": 1774068900000, "open": 0.02451, "high": 0.02453, "low": 0.02451, "close": 0.02451, "volume": 17306.4, "quote_volume": 424.33103, "trades": 8, "taker_buy_volume": 16660.0, "taker_buy_quote": 408.487766}, {"ts": 1774068960000, "open": 0.02453, "high": 0.02454, "low": 0.0245, "close": 0.02453, "volume": 19887.7, "quote_volume": 487.811652, "trades": 10, "taker_buy_volume": 19410.8, "taker_buy_quote": 476.125358}, {"ts": 1774069020000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 4724.4, "quote_volume": 115.795044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069080000, "open": 0.02452, "high": 0.02457, "low": 0.02452, "close": 0.02457, "volume": 31552.4, "quote_volume": 774.379958, "trades": 16, "taker_buy_volume": 21552.4, "taker_buy_quote": 529.134958}, {"ts": 1774069140000, "open": 0.02458, "high": 0.02458, "low": 0.02454, "close": 0.02454, "volume": 24453.1, "quote_volume": 600.401855, "trades": 13, "taker_buy_volume": 223.8, "taker_buy_quote": 5.501004}, {"ts": 1774069200000, "open": 0.02457, "high": 0.02469, "low": 0.02457, "close": 0.02464, "volume": 36194.2, "quote_volume": 892.787134, "trades": 35, "taker_buy_volume": 33276.9, "taker_buy_quote": 820.790243}, {"ts": 1774069260000, "open": 0.02465, "high": 0.02467, "low": 0.02462, "close": 0.02463, "volume": 22031.1, "quote_volume": 542.921482, "trades": 20, "taker_buy_volume": 7169.3, "taker_buy_quote": 176.735666}, {"ts": 1774069320000, "open": 0.02462, "high": 0.0247, "low": 0.0246, "close": 0.0247, "volume": 9176.6, "quote_volume": 226.152264, "trades": 16, "taker_buy_volume": 8506.1, "taker_buy_quote": 209.651261}, {"ts": 1774069380000, "open": 0.02468, "high": 0.02481, "low": 0.02467, "close": 0.02474, "volume": 117981.1, "quote_volume": 2919.891103, "trades": 47, "taker_buy_volume": 109756.2, "taker_buy_quote": 2716.021721}, {"ts": 1774069440000, "open": 0.02473, "high": 0.02473, "low": 0.02467, "close": 0.02467, "volume": 8764.2, "quote_volume": 216.413624, "trades": 12, "taker_buy_volume": 2542.0, "taker_buy_quote": 62.778075}, {"ts": 1774069500000, "open": 0.02466, "high": 0.02466, "low": 0.02449, "close": 0.02453, "volume": 43959.3, "quote_volume": 1079.479621, "trades": 37, "taker_buy_volume": 3165.8, "taker_buy_quote": 77.560716}, {"ts": 1774069560000, "open": 0.02453, "high": 0.02462, "low": 0.02453, "close": 0.02456, "volume": 29215.3, "quote_volume": 718.259692, "trades": 26, "taker_buy_volume": 7491.0, "taker_buy_quote": 184.127056}, {"ts": 1774069620000, "open": 0.02458, "high": 0.02462, "low": 0.02458, "close": 0.0246, "volume": 1876.8, "quote_volume": 46.174622, "trades": 7, "taker_buy_volume": 1118.0, "taker_buy_quote": 27.50279}, {"ts": 1774069680000, "open": 0.02462, "high": 0.02462, "low": 0.02455, "close": 0.02459, "volume": 43481.0, "quote_volume": 1068.48262, "trades": 29, "taker_buy_volume": 10159.2, "taker_buy_quote": 249.807649}, {"ts": 1774069740000, "open": 0.02461, "high": 0.02466, "low": 0.02461, "close": 0.02466, "volume": 6466.6, "quote_volume": 159.357611, "trades": 9, "taker_buy_volume": 2138.8, "taker_buy_quote": 52.677341}, {"ts": 1774069800000, "open": 0.02467, "high": 0.02479, "low": 0.02467, "close": 0.02476, "volume": 163841.3, "quote_volume": 4052.507612, "trades": 75, "taker_buy_volume": 131145.0, "taker_buy_quote": 3244.29778}, {"ts": 1774069860000, "open": 0.02475, "high": 0.02475, "low": 0.02471, "close": 0.02471, "volume": 13273.7, "quote_volume": 328.358389, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069920000, "open": 0.02473, "high": 0.02478, "low": 0.02473, "close": 0.02474, "volume": 16423.5, "quote_volume": 406.564682, "trades": 17, "taker_buy_volume": 7776.3, "taker_buy_quote": 192.403143}, {"ts": 1774069980000, "open": 0.02475, "high": 0.02485, "low": 0.02463, "close": 0.02467, "volume": 348527.7, "quote_volume": 8629.186609, "trades": 121, "taker_buy_volume": 150120.3, "taker_buy_quote": 3722.199364}, {"ts": 1774070040000, "open": 0.02468, "high": 0.02473, "low": 0.02468, "close": 0.02473, "volume": 3707.4, "quote_volume": 91.549281, "trades": 6, "taker_buy_volume": 2839.5, "taker_buy_quote": 70.129509}, {"ts": 1774070100000, "open": 0.02471, "high": 0.02476, "low": 0.02464, "close": 0.02468, "volume": 88756.4, "quote_volume": 2190.299703, "trades": 50, "taker_buy_volume": 24944.7, "taker_buy_quote": 615.334552}, {"ts": 1774070160000, "open": 0.02468, "high": 0.0247, "low": 0.02465, "close": 0.02466, "volume": 12550.4, "quote_volume": 309.636991, "trades": 16, "taker_buy_volume": 6763.0, "taker_buy_quote": 166.84445}, {"ts": 1774070220000, "open": 0.02468, "high": 0.0247, "low": 0.02467, "close": 0.02467, "volume": 17561.0, "quote_volume": 433.598126, "trades": 13, "taker_buy_volume": 8087.5, "taker_buy_quote": 199.710387}, {"ts": 1774070280000, "open": 0.02468, "high": 0.0247, "low": 0.02468, "close": 0.02469, "volume": 11105.6, "quote_volume": 274.2712, "trades": 6, "taker_buy_volume": 6493.0, "taker_buy_quote": 160.341106}, {"ts": 1774070340000, "open": 0.02469, "high": 0.02471, "low": 0.02467, "close": 0.02467, "volume": 30902.7, "quote_volume": 762.519398, "trades": 14, "taker_buy_volume": 667.9, "taker_buy_quote": 16.501582}, {"ts": 1774070400000, "open": 0.02467, "high": 0.02467, "low": 0.02463, "close": 0.02463, "volume": 38020.4, "quote_volume": 937.751714, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070460000, "open": 0.02462, "high": 0.02466, "low": 0.02462, "close": 0.02463, "volume": 15113.5, "quote_volume": 372.469031, "trades": 12, "taker_buy_volume": 7989.8, "taker_buy_quote": 196.922348}, {"ts": 1774070520000, "open": 0.02462, "high": 0.02466, "low": 0.02462, "close": 0.02466, "volume": 10923.4, "quote_volume": 269.104728, "trades": 8, "taker_buy_volume": 10446.3, "taker_buy_quote": 257.358526}, {"ts": 1774070580000, "open": 0.02466, "high": 0.02466, "low": 0.02447, "close": 0.02449, "volume": 237401.6, "quote_volume": 5823.113155, "trades": 106, "taker_buy_volume": 85445.7, "taker_buy_quote": 2095.421829}, {"ts": 1774070640000, "open": 0.02448, "high": 0.0245, "low": 0.02444, "close": 0.02449, "volume": 132969.6, "quote_volume": 3253.437575, "trades": 53, "taker_buy_volume": 54107.7, "taker_buy_quote": 1324.079315}, {"ts": 1774070700000, "open": 0.0245, "high": 0.02452, "low": 0.02444, "close": 0.02445, "volume": 38784.1, "quote_volume": 949.77015, "trades": 22, "taker_buy_volume": 29729.4, "taker_buy_quote": 728.26195}, {"ts": 1774070760000, "open": 0.02445, "high": 0.0245, "low": 0.02445, "close": 0.02449, "volume": 44708.7, "quote_volume": 1094.211508, "trades": 15, "taker_buy_volume": 42714.8, "taker_buy_quote": 1045.380897}, {"ts": 1774070820000, "open": 0.02447, "high": 0.02451, "low": 0.02447, "close": 0.02451, "volume": 14307.4, "quote_volume": 350.417694, "trades": 10, "taker_buy_volume": 7003.3, "taker_buy_quote": 171.439439}, {"ts": 1774070880000, "open": 0.0245, "high": 0.02452, "low": 0.02448, "close": 0.02452, "volume": 16479.5, "quote_volume": 403.682329, "trades": 9, "taker_buy_volume": 12791.4, "taker_buy_quote": 313.330619}, {"ts": 1774070940000, "open": 0.02453, "high": 0.02457, "low": 0.02453, "close": 0.02453, "volume": 23011.2, "quote_volume": 564.815966, "trades": 14, "taker_buy_volume": 20774.6, "taker_buy_quote": 509.911922}, {"ts": 1774071000000, "open": 0.02452, "high": 0.0246, "low": 0.02452, "close": 0.02458, "volume": 27763.4, "quote_volume": 682.049745, "trades": 21, "taker_buy_volume": 16737.1, "taker_buy_quote": 411.334728}, {"ts": 1774071060000, "open": 0.02459, "high": 0.02469, "low": 0.02459, "close": 0.02465, "volume": 156920.5, "quote_volume": 3867.023855, "trades": 74, "taker_buy_volume": 119469.2, "taker_buy_quote": 2944.057128}, {"ts": 1774071120000, "open": 0.02465, "high": 0.02466, "low": 0.02461, "close": 0.02461, "volume": 37350.8, "quote_volume": 920.100705, "trades": 16, "taker_buy_volume": 405.5, "taker_buy_quote": 9.99963}, {"ts": 1774071180000, "open": 0.0246, "high": 0.0246, "low": 0.02458, "close": 0.0246, "volume": 5077.6, "quote_volume": 124.861587, "trades": 5, "taker_buy_volume": 340.5, "taker_buy_quote": 8.3763}, {"ts": 1774071240000, "open": 0.02461, "high": 0.02462, "low": 0.02458, "close": 0.02458, "volume": 37625.2, "quote_volume": 925.534478, "trades": 17, "taker_buy_volume": 1800.4, "taker_buy_quote": 44.296543}, {"ts": 1774071300000, "open": 0.02457, "high": 0.02457, "low": 0.02455, "close": 0.02457, "volume": 5685.0, "quote_volume": 139.628728, "trades": 5, "taker_buy_volume": 513.0, "taker_buy_quote": 12.60441}, {"ts": 1774071360000, "open": 0.02455, "high": 0.02459, "low": 0.02455, "close": 0.02459, "volume": 18003.0, "quote_volume": 442.499884, "trades": 13, "taker_buy_volume": 7111.2, "taker_buy_quote": 174.793291}, {"ts": 1774071420000, "open": 0.02456, "high": 0.02457, "low": 0.02456, "close": 0.02457, "volume": 6346.3, "quote_volume": 155.91906, "trades": 6, "taker_buy_volume": 1901.7, "taker_buy_quote": 46.724769}, {"ts": 1774071480000, "open": 0.02457, "high": 0.02457, "low": 0.02454, "close": 0.02456, "volume": 18257.5, "quote_volume": 448.506136, "trades": 12, "taker_buy_volume": 3580.8, "taker_buy_quote": 87.978016}, {"ts": 1774071540000, "open": 0.02453, "high": 0.02453, "low": 0.02453, "close": 0.02453, "volume": 5343.7, "quote_volume": 131.080961, "trades": 4, "taker_buy_volume": 1921.7, "taker_buy_quote": 47.139301}, {"ts": 1774071600000, "open": 0.02455, "high": 0.02457, "low": 0.02455, "close": 0.02456, "volume": 9729.3, "quote_volume": 238.965596, "trades": 9, "taker_buy_volume": 2071.0, "taker_buy_quote": 50.877748}, {"ts": 1774071660000, "open": 0.02454, "high": 0.02454, "low": 0.02451, "close": 0.02451, "volume": 3514.3, "quote_volume": 86.217975, "trades": 8, "taker_buy_volume": 948.4, "taker_buy_quote": 23.264252}, {"ts": 1774071720000, "open": 0.0245, "high": 0.02451, "low": 0.02448, "close": 0.02451, "volume": 8395.2, "quote_volume": 205.643023, "trades": 8, "taker_buy_volume": 300.0, "taker_buy_quote": 7.350755}, {"ts": 1774071780000, "open": 0.02449, "high": 0.02449, "low": 0.02446, "close": 0.02446, "volume": 33670.7, "quote_volume": 824.154829, "trades": 17, "taker_buy_volume": 4500.0, "taker_buy_quote": 110.16}, {"ts": 1774071840000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 224.6, "quote_volume": 5.500454, "trades": 1, "taker_buy_volume": 224.6, "taker_buy_quote": 5.500454}, {"ts": 1774071900000, "open": 0.02449, "high": 0.02449, "low": 0.02449, "close": 0.02449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071960000, "open": 0.0245, "high": 0.02453, "low": 0.0245, "close": 0.02453, "volume": 897.6, "quote_volume": 22.004661, "trades": 4, "taker_buy_volume": 897.6, "taker_buy_quote": 22.004661}, {"ts": 1774072020000, "open": 0.02452, "high": 0.02453, "low": 0.0245, "close": 0.02451, "volume": 25406.6, "quote_volume": 622.957145, "trades": 10, "taker_buy_volume": 1864.3, "taker_buy_quote": 45.712636}, {"ts": 1774072080000, "open": 0.0245, "high": 0.0245, "low": 0.02449, "close": 0.0245, "volume": 23313.6, "quote_volume": 571.180954, "trades": 7, "taker_buy_volume": 10203.1, "taker_buy_quote": 249.97595}, {"ts": 1774072140000, "open": 0.02453, "high": 0.02453, "low": 0.02453, "close": 0.02453, "volume": 2140.2, "quote_volume": 52.499106, "trades": 2, "taker_buy_volume": 1009.7, "taker_buy_quote": 24.767941}, {"ts": 1774072200000, "open": 0.02454, "high": 0.02456, "low": 0.02452, "close": 0.02452, "volume": 47261.7, "quote_volume": 1160.037567, "trades": 19, "taker_buy_volume": 672.3, "taker_buy_quote": 16.504963}, {"ts": 1774072260000, "open": 0.02451, "high": 0.02451, "low": 0.02448, "close": 0.02448, "volume": 33596.1, "quote_volume": 822.529564, "trades": 12, "taker_buy_volume": 22156.2, "taker_buy_quote": 542.383776}, {"ts": 1774072320000, "open": 0.02448, "high": 0.02449, "low": 0.02446, "close": 0.02446, "volume": 34413.7, "quote_volume": 842.166115, "trades": 16, "taker_buy_volume": 11142.9, "taker_buy_quote": 272.695977}, {"ts": 1774072380000, "open": 0.02446, "high": 0.02446, "low": 0.02446, "close": 0.02446, "volume": 1688.0, "quote_volume": 41.28848, "trades": 1, "taker_buy_volume": 1688.0, "taker_buy_quote": 41.28848}, {"ts": 1774072440000, "open": 0.02446, "high": 0.02446, "low": 0.02444, "close": 0.02444, "volume": 3643.4, "quote_volume": 89.102776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072500000, "open": 0.02443, "high": 0.02445, "low": 0.02441, "close": 0.02444, "volume": 139195.7, "quote_volume": 3398.248817, "trades": 28, "taker_buy_volume": 95591.9, "taker_buy_quote": 2333.54151}, {"ts": 1774072560000, "open": 0.02444, "high": 0.02444, "low": 0.02438, "close": 0.02438, "volume": 9553.4, "quote_volume": 233.259302, "trades": 9, "taker_buy_volume": 2652.8, "taker_buy_quote": 64.834432}, {"ts": 1774072620000, "open": 0.02437, "high": 0.02437, "low": 0.02436, "close": 0.02437, "volume": 4443.9, "quote_volume": 108.295585, "trades": 5, "taker_buy_volume": 2625.8, "taker_buy_quote": 63.990746}, {"ts": 1774072680000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 3159.4, "quote_volume": 76.994578, "trades": 2, "taker_buy_volume": 3159.4, "taker_buy_quote": 76.994578}, {"ts": 1774072740000, "open": 0.02437, "high": 0.02437, "low": 0.02437, "close": 0.02437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072800000, "open": 0.02438, "high": 0.02439, "low": 0.02431, "close": 0.02436, "volume": 97554.8, "quote_volume": 2374.283351, "trades": 47, "taker_buy_volume": 43269.6, "taker_buy_quote": 1053.630837}, {"ts": 1774072860000, "open": 0.02435, "high": 0.02445, "low": 0.02435, "close": 0.02445, "volume": 65908.4, "quote_volume": 1608.287779, "trades": 31, "taker_buy_volume": 64878.2, "taker_buy_quote": 1583.099389}, {"ts": 1774072920000, "open": 0.02445, "high": 0.02448, "low": 0.02444, "close": 0.02444, "volume": 56556.1, "quote_volume": 1383.127277, "trades": 28, "taker_buy_volume": 43719.0, "taker_buy_quote": 1069.244133}, {"ts": 1774072980000, "open": 0.02444, "high": 0.02445, "low": 0.02444, "close": 0.02445, "volume": 7572.6, "quote_volume": 185.10007, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 122.2}, {"ts": 1774073040000, "open": 0.02443, "high": 0.02443, "low": 0.0244, "close": 0.02443, "volume": 9546.9, "quote_volume": 233.051088, "trades": 8, "taker_buy_volume": 450.5, "taker_buy_quote": 11.003462}, {"ts": 1774073100000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073160000, "open": 0.02444, "high": 0.02448, "low": 0.02444, "close": 0.02448, "volume": 4141.7, "quote_volume": 101.366316, "trades": 6, "taker_buy_volume": 4141.7, "taker_buy_quote": 101.366316}, {"ts": 1774073220000, "open": 0.02447, "high": 0.02447, "low": 0.02445, "close": 0.02445, "volume": 16318.0, "quote_volume": 399.163977, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073280000, "open": 0.02448, "high": 0.02448, "low": 0.02446, "close": 0.02448, "volume": 10297.7, "quote_volume": 251.993198, "trades": 8, "taker_buy_volume": 4110.0, "taker_buy_quote": 100.6128}, {"ts": 1774073340000, "open": 0.02449, "high": 0.02454, "low": 0.02449, "close": 0.02449, "volume": 11524.1, "quote_volume": 282.534511, "trades": 13, "taker_buy_volume": 11299.5, "taker_buy_quote": 277.034057}, {"ts": 1774073400000, "open": 0.0245, "high": 0.02454, "low": 0.0245, "close": 0.02454, "volume": 29819.2, "quote_volume": 731.288357, "trades": 13, "taker_buy_volume": 29819.2, "taker_buy_quote": 731.288357}, {"ts": 1774073460000, "open": 0.02453, "high": 0.02461, "low": 0.02453, "close": 0.0246, "volume": 87409.9, "quote_volume": 2149.130785, "trades": 39, "taker_buy_volume": 78888.6, "taker_buy_quote": 1939.466592}, {"ts": 1774073520000, "open": 0.02459, "high": 0.02471, "low": 0.02458, "close": 0.02471, "volume": 108178.6, "quote_volume": 2665.811403, "trades": 54, "taker_buy_volume": 101054.2, "taker_buy_quote": 2490.579645}, {"ts": 1774073580000, "open": 0.02472, "high": 0.02474, "low": 0.02468, "close": 0.02472, "volume": 142166.9, "quote_volume": 3512.600176, "trades": 81, "taker_buy_volume": 70541.0, "taker_buy_quote": 1743.380735}, {"ts": 1774073640000, "open": 0.02472, "high": 0.02476, "low": 0.02465, "close": 0.02469, "volume": 91000.6, "quote_volume": 2250.67355, "trades": 53, "taker_buy_volume": 39751.6, "taker_buy_quote": 983.257476}, {"ts": 1774073700000, "open": 0.02469, "high": 0.02475, "low": 0.02468, "close": 0.02473, "volume": 17408.8, "quote_volume": 430.259562, "trades": 15, "taker_buy_volume": 7920.2, "taker_buy_quote": 195.637954}, {"ts": 1774073760000, "open": 0.02475, "high": 0.02476, "low": 0.02469, "close": 0.02471, "volume": 29663.9, "quote_volume": 733.533608, "trades": 28, "taker_buy_volume": 9612.1, "taker_buy_quote": 237.544225}, {"ts": 1774073820000, "open": 0.02471, "high": 0.02473, "low": 0.02468, "close": 0.02471, "volume": 82378.9, "quote_volume": 2035.340441, "trades": 41, "taker_buy_volume": 33828.2, "taker_buy_quote": 835.798196}, {"ts": 1774073880000, "open": 0.02471, "high": 0.02473, "low": 0.02461, "close": 0.02461, "volume": 96473.4, "quote_volume": 2382.146051, "trades": 43, "taker_buy_volume": 38174.4, "taker_buy_quote": 942.910333}, {"ts": 1774073940000, "open": 0.0246, "high": 0.02462, "low": 0.0246, "close": 0.02461, "volume": 8718.9, "quote_volume": 214.551563, "trades": 11, "taker_buy_volume": 3329.2, "taker_buy_quote": 81.942389}, {"ts": 1774074000000, "open": 0.02461, "high": 0.02461, "low": 0.0246, "close": 0.0246, "volume": 1888.1, "quote_volume": 46.463905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074060000, "open": 0.02461, "high": 0.02461, "low": 0.02456, "close": 0.02456, "volume": 10086.7, "quote_volume": 248.079277, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074120000, "open": 0.02455, "high": 0.02455, "low": 0.02447, "close": 0.02447, "volume": 61145.2, "quote_volume": 1498.842135, "trades": 39, "taker_buy_volume": 7049.0, "taker_buy_quote": 172.80212}, {"ts": 1774074180000, "open": 0.02446, "high": 0.02458, "low": 0.02446, "close": 0.02456, "volume": 111995.1, "quote_volume": 2746.795959, "trades": 61, "taker_buy_volume": 87230.8, "taker_buy_quote": 2138.760519}, {"ts": 1774074240000, "open": 0.02455, "high": 0.02456, "low": 0.02455, "close": 0.02456, "volume": 1866.9, "quote_volume": 45.848392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074300000, "open": 0.02454, "high": 0.02454, "low": 0.02452, "close": 0.02452, "volume": 6009.9, "quote_volume": 147.419482, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074360000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074420000, "open": 0.02452, "high": 0.0246, "low": 0.02452, "close": 0.0246, "volume": 168905.3, "quote_volume": 4150.015712, "trades": 70, "taker_buy_volume": 159598.2, "taker_buy_quote": 3921.253913}, {"ts": 1774074480000, "open": 0.02456, "high": 0.02458, "low": 0.02453, "close": 0.02453, "volume": 40199.2, "quote_volume": 987.092618, "trades": 21, "taker_buy_volume": 8236.3, "taker_buy_quote": 202.366476}, {"ts": 1774074540000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 2651.4, "quote_volume": 65.012328, "trades": 3, "taker_buy_volume": 1038.3, "taker_buy_quote": 25.459116}, {"ts": 1774074600000, "open": 0.02454, "high": 0.02458, "low": 0.02454, "close": 0.02457, "volume": 25405.3, "quote_volume": 624.190675, "trades": 17, "taker_buy_volume": 12910.2, "taker_buy_quote": 317.194444}, {"ts": 1774074660000, "open": 0.02454, "high": 0.02455, "low": 0.02454, "close": 0.02455, "volume": 5100.2, "quote_volume": 125.207668, "trades": 4, "taker_buy_volume": 4876.0, "taker_buy_quote": 119.7058}, {"ts": 1774074720000, "open": 0.02455, "high": 0.02457, "low": 0.02454, "close": 0.02456, "volume": 22538.7, "quote_volume": 553.406979, "trades": 13, "taker_buy_volume": 11841.7, "taker_buy_quote": 290.736735}, {"ts": 1774074780000, "open": 0.02456, "high": 0.02456, "low": 0.02454, "close": 0.02454, "volume": 9189.6, "quote_volume": 225.600894, "trades": 10, "taker_buy_volume": 2016.5, "taker_buy_quote": 49.509096}, {"ts": 1774074840000, "open": 0.02453, "high": 0.02453, "low": 0.02451, "close": 0.02452, "volume": 23663.4, "quote_volume": 580.223278, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074900000, "open": 0.02452, "high": 0.02452, "low": 0.0245, "close": 0.0245, "volume": 29889.4, "quote_volume": 732.385745, "trades": 10, "taker_buy_volume": 8866.4, "taker_buy_quote": 217.2268}, {"ts": 1774074960000, "open": 0.02451, "high": 0.02452, "low": 0.0245, "close": 0.02451, "volume": 8963.2, "quote_volume": 219.688031, "trades": 6, "taker_buy_volume": 1040.5, "taker_buy_quote": 25.504899}, {"ts": 1774075020000, "open": 0.0245, "high": 0.02453, "low": 0.02447, "close": 0.02453, "volume": 44795.4, "quote_volume": 1097.868373, "trades": 23, "taker_buy_volume": 36633.5, "taker_buy_quote": 897.915889}, {"ts": 1774075080000, "open": 0.02454, "high": 0.02466, "low": 0.02453, "close": 0.02465, "volume": 68422.5, "quote_volume": 1683.98551, "trades": 34, "taker_buy_volume": 65870.0, "taker_buy_quote": 1621.104737}, {"ts": 1774075140000, "open": 0.02466, "high": 0.02477, "low": 0.02466, "close": 0.02468, "volume": 434588.2, "quote_volume": 10742.840745, "trades": 104, "taker_buy_volume": 175770.6, "taker_buy_quote": 4345.296037}, {"ts": 1774075200000, "open": 0.02467, "high": 0.02467, "low": 0.02464, "close": 0.02464, "volume": 11432.4, "quote_volume": 281.897324, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075260000, "open": 0.02466, "high": 0.02467, "low": 0.02466, "close": 0.02467, "volume": 446.1, "quote_volume": 11.003056, "trades": 2, "taker_buy_volume": 446.1, "taker_buy_quote": 11.003056}, {"ts": 1774075320000, "open": 0.02467, "high": 0.02468, "low": 0.02466, "close": 0.02466, "volume": 10213.2, "quote_volume": 251.893083, "trades": 8, "taker_buy_volume": 2133.4, "taker_buy_quote": 52.616332}, {"ts": 1774075380000, "open": 0.02468, "high": 0.02468, "low": 0.02461, "close": 0.02461, "volume": 16524.0, "quote_volume": 407.298181, "trades": 14, "taker_buy_volume": 3554.7, "taker_buy_quote": 87.682064}, {"ts": 1774075440000, "open": 0.0246, "high": 0.0246, "low": 0.02455, "close": 0.02457, "volume": 19791.7, "quote_volume": 486.405656, "trades": 19, "taker_buy_volume": 1704.8, "taker_buy_quote": 41.882052}, {"ts": 1774075500000, "open": 0.02455, "high": 0.02455, "low": 0.0245, "close": 0.0245, "volume": 25864.2, "quote_volume": 634.436432, "trades": 21, "taker_buy_volume": 1392.7, "taker_buy_quote": 34.190785}, {"ts": 1774075560000, "open": 0.0245, "high": 0.0245, "low": 0.02443, "close": 0.02443, "volume": 46832.5, "quote_volume": 1145.289008, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075620000, "open": 0.02442, "high": 0.02444, "low": 0.02434, "close": 0.02434, "volume": 51331.1, "quote_volume": 1251.518174, "trades": 32, "taker_buy_volume": 6306.8, "taker_buy_quote": 153.879139}, {"ts": 1774075680000, "open": 0.02434, "high": 0.02435, "low": 0.02431, "close": 0.02434, "volume": 89273.5, "quote_volume": 2172.416206, "trades": 41, "taker_buy_volume": 39330.8, "taker_buy_quote": 957.246691}, {"ts": 1774075740000, "open": 0.02433, "high": 0.02433, "low": 0.02431, "close": 0.02433, "volume": 11856.7, "quote_volume": 288.342356, "trades": 10, "taker_buy_volume": 4574.5, "taker_buy_quote": 111.254101}, {"ts": 1774075800000, "open": 0.02434, "high": 0.02436, "low": 0.02434, "close": 0.02436, "volume": 18492.0, "quote_volume": 450.254363, "trades": 13, "taker_buy_volume": 14737.1, "taker_buy_quote": 358.801763}, {"ts": 1774075860000, "open": 0.02435, "high": 0.02436, "low": 0.02434, "close": 0.02436, "volume": 12310.5, "quote_volume": 299.813606, "trades": 8, "taker_buy_volume": 2270.6, "taker_buy_quote": 55.291368}, {"ts": 1774075920000, "open": 0.02437, "high": 0.02438, "low": 0.02437, "close": 0.02438, "volume": 1044.7, "quote_volume": 25.467529, "trades": 3, "taker_buy_volume": 1044.7, "taker_buy_quote": 25.467529}, {"ts": 1774075980000, "open": 0.02438, "high": 0.02438, "low": 0.02436, "close": 0.02436, "volume": 10799.4, "quote_volume": 263.19276, "trades": 6, "taker_buy_volume": 1989.6, "taker_buy_quote": 48.506448}, {"ts": 1774076040000, "open": 0.02438, "high": 0.02438, "low": 0.02435, "close": 0.02435, "volume": 24302.4, "quote_volume": 592.109634, "trades": 19, "taker_buy_volume": 7282.1, "taker_buy_quote": 177.478638}, {"ts": 1774076100000, "open": 0.02437, "high": 0.0244, "low": 0.02437, "close": 0.02438, "volume": 34064.6, "quote_volume": 830.543886, "trades": 14, "taker_buy_volume": 21495.3, "taker_buy_quote": 524.104352}, {"ts": 1774076160000, "open": 0.02436, "high": 0.02436, "low": 0.02436, "close": 0.02436, "volume": 4725.8, "quote_volume": 115.120488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076220000, "open": 0.02437, "high": 0.02438, "low": 0.02437, "close": 0.02438, "volume": 5801.5, "quote_volume": 141.429811, "trades": 4, "taker_buy_volume": 5801.5, "taker_buy_quote": 141.429811}, {"ts": 1774076280000, "open": 0.02439, "high": 0.02439, "low": 0.02437, "close": 0.02437, "volume": 17802.8, "quote_volume": 434.013728, "trades": 8, "taker_buy_volume": 3361.8, "taker_buy_quote": 81.994302}, {"ts": 1774076340000, "open": 0.02437, "high": 0.02437, "low": 0.02435, "close": 0.02437, "volume": 19768.6, "quote_volume": 481.622543, "trades": 9, "taker_buy_volume": 3686.2, "taker_buy_quote": 89.792614}, {"ts": 1774076400000, "open": 0.02438, "high": 0.02441, "low": 0.02436, "close": 0.02437, "volume": 44326.7, "quote_volume": 1080.616174, "trades": 32, "taker_buy_volume": 31144.1, "taker_buy_quote": 759.269392}, {"ts": 1774076460000, "open": 0.02439, "high": 0.02439, "low": 0.02436, "close": 0.02439, "volume": 18395.3, "quote_volume": 448.215301, "trades": 10, "taker_buy_volume": 9084.6, "taker_buy_quote": 221.314392}, {"ts": 1774076520000, "open": 0.02439, "high": 0.02459, "low": 0.02439, "close": 0.02459, "volume": 386938.8, "quote_volume": 9477.272097, "trades": 136, "taker_buy_volume": 320548.4, "taker_buy_quote": 7851.840558}, {"ts": 1774076580000, "open": 0.02457, "high": 0.02457, "low": 0.02455, "close": 0.02455, "volume": 18500.0, "quote_volume": 454.316718, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076640000, "open": 0.02455, "high": 0.02466, "low": 0.02449, "close": 0.02466, "volume": 140748.6, "quote_volume": 3457.034845, "trades": 84, "taker_buy_volume": 67899.9, "taker_buy_quote": 1668.221057}, {"ts": 1774076700000, "open": 0.02462, "high": 0.02463, "low": 0.02454, "close": 0.02455, "volume": 114894.4, "quote_volume": 2823.192949, "trades": 72, "taker_buy_volume": 19429.2, "taker_buy_quote": 477.288313}, {"ts": 1774076760000, "open": 0.02453, "high": 0.02453, "low": 0.02445, "close": 0.02453, "volume": 56521.8, "quote_volume": 1383.775323, "trades": 45, "taker_buy_volume": 17201.3, "taker_buy_quote": 421.142145}, {"ts": 1774076820000, "open": 0.02453, "high": 0.02454, "low": 0.02447, "close": 0.02447, "volume": 19421.8, "quote_volume": 475.811371, "trades": 12, "taker_buy_volume": 1264.8, "taker_buy_quote": 31.003297}, {"ts": 1774076880000, "open": 0.02447, "high": 0.02447, "low": 0.02444, "close": 0.02444, "volume": 23677.0, "quote_volume": 579.028879, "trades": 16, "taker_buy_volume": 4169.1, "taker_buy_quote": 101.934146}, {"ts": 1774076940000, "open": 0.02443, "high": 0.02444, "low": 0.02441, "close": 0.02444, "volume": 5819.5, "quote_volume": 142.149489, "trades": 8, "taker_buy_volume": 225.1, "taker_buy_quote": 5.501444}, {"ts": 1774077000000, "open": 0.02445, "high": 0.02448, "low": 0.02445, "close": 0.02447, "volume": 32669.8, "quote_volume": 799.30205, "trades": 20, "taker_buy_volume": 26185.0, "taker_buy_quote": 640.623494}, {"ts": 1774077060000, "open": 0.02448, "high": 0.0245, "low": 0.02447, "close": 0.02447, "volume": 16330.7, "quote_volume": 399.861988, "trades": 11, "taker_buy_volume": 14033.0, "taker_buy_quote": 343.579576}, {"ts": 1774077120000, "open": 0.02446, "high": 0.02448, "low": 0.02445, "close": 0.02448, "volume": 18266.0, "quote_volume": 446.999855, "trades": 15, "taker_buy_volume": 15206.3, "taker_buy_quote": 372.169454}, {"ts": 1774077180000, "open": 0.02449, "high": 0.02451, "low": 0.02449, "close": 0.02451, "volume": 6054.5, "quote_volume": 148.349877, "trades": 8, "taker_buy_volume": 6054.5, "taker_buy_quote": 148.349877}, {"ts": 1774077240000, "open": 0.02451, "high": 0.02451, "low": 0.02451, "close": 0.02451, "volume": 765.3, "quote_volume": 18.757503, "trades": 2, "taker_buy_volume": 224.4, "taker_buy_quote": 5.500044}, {"ts": 1774077300000, "open": 0.0245, "high": 0.0245, "low": 0.02445, "close": 0.02446, "volume": 30679.9, "quote_volume": 750.665975, "trades": 19, "taker_buy_volume": 2032.0, "taker_buy_quote": 49.70272}, {"ts": 1774077360000, "open": 0.0245, "high": 0.02452, "low": 0.02448, "close": 0.02452, "volume": 5539.5, "quote_volume": 135.664178, "trades": 8, "taker_buy_volume": 2524.3, "taker_buy_quote": 61.815062}, {"ts": 1774077420000, "open": 0.02452, "high": 0.02454, "low": 0.02452, "close": 0.02454, "volume": 8869.6, "quote_volume": 217.570885, "trades": 7, "taker_buy_volume": 4526.8, "taker_buy_quote": 111.085429}, {"ts": 1774077480000, "open": 0.02454, "high": 0.02455, "low": 0.0245, "close": 0.0245, "volume": 29065.2, "quote_volume": 713.013998, "trades": 15, "taker_buy_volume": 5738.0, "taker_buy_quote": 140.834126}, {"ts": 1774077540000, "open": 0.0245, "high": 0.02453, "low": 0.0245, "close": 0.02453, "volume": 12816.8, "quote_volume": 314.211288, "trades": 10, "taker_buy_volume": 12592.3, "taker_buy_quote": 308.711038}, {"ts": 1774077600000, "open": 0.02454, "high": 0.02455, "low": 0.02454, "close": 0.02455, "volume": 6734.7, "quote_volume": 165.289643, "trades": 7, "taker_buy_volume": 6734.7, "taker_buy_quote": 165.289643}, {"ts": 1774077660000, "open": 0.02453, "high": 0.02458, "low": 0.02453, "close": 0.02457, "volume": 26954.0, "quote_volume": 662.05246, "trades": 19, "taker_buy_volume": 26505.6, "taker_buy_quote": 651.048726}, {"ts": 1774077720000, "open": 0.02457, "high": 0.02457, "low": 0.02455, "close": 0.02455, "volume": 7883.2, "quote_volume": 193.615432, "trades": 5, "taker_buy_volume": 628.1, "taker_buy_quote": 15.432417}, {"ts": 1774077780000, "open": 0.02454, "high": 0.02462, "low": 0.02453, "close": 0.0246, "volume": 105617.6, "quote_volume": 2596.480783, "trades": 52, "taker_buy_volume": 85342.3, "taker_buy_quote": 2097.994234}, {"ts": 1774077840000, "open": 0.02461, "high": 0.02464, "low": 0.0246, "close": 0.0246, "volume": 120539.7, "quote_volume": 2968.147055, "trades": 49, "taker_buy_volume": 43908.1, "taker_buy_quote": 1081.398189}, {"ts": 1774077900000, "open": 0.02461, "high": 0.02482, "low": 0.0246, "close": 0.02481, "volume": 209659.5, "quote_volume": 5187.391847, "trades": 124, "taker_buy_volume": 190826.4, "taker_buy_quote": 4721.75568}, {"ts": 1774077960000, "open": 0.02483, "high": 0.02503, "low": 0.02483, "close": 0.02502, "volume": 261996.0, "quote_volume": 6535.724462, "trades": 138, "taker_buy_volume": 170494.5, "taker_buy_quote": 4252.253577}, {"ts": 1774078020000, "open": 0.02503, "high": 0.02503, "low": 0.02492, "close": 0.02498, "volume": 234793.1, "quote_volume": 5862.441851, "trades": 131, "taker_buy_volume": 104414.8, "taker_buy_quote": 2607.633089}, {"ts": 1774078080000, "open": 0.02496, "high": 0.02507, "low": 0.02496, "close": 0.02505, "volume": 75693.5, "quote_volume": 1892.801837, "trades": 51, "taker_buy_volume": 51234.9, "taker_buy_quote": 1281.47927}, {"ts": 1774078140000, "open": 0.02505, "high": 0.02507, "low": 0.02486, "close": 0.02488, "volume": 109376.3, "quote_volume": 2732.236766, "trades": 77, "taker_buy_volume": 22296.0, "taker_buy_quote": 557.456456}, {"ts": 1774078200000, "open": 0.02485, "high": 0.02495, "low": 0.02485, "close": 0.02486, "volume": 28293.9, "quote_volume": 704.480721, "trades": 32, "taker_buy_volume": 15843.0, "taker_buy_quote": 394.395529}, {"ts": 1774078260000, "open": 0.02485, "high": 0.02486, "low": 0.02476, "close": 0.02476, "volume": 133477.7, "quote_volume": 3311.609156, "trades": 55, "taker_buy_volume": 52558.8, "taker_buy_quote": 1304.010603}, {"ts": 1774078320000, "open": 0.02475, "high": 0.02475, "low": 0.0247, "close": 0.0247, "volume": 13161.5, "quote_volume": 325.381298, "trades": 14, "taker_buy_volume": 501.4, "taker_buy_quote": 12.389594}, {"ts": 1774078380000, "open": 0.02469, "high": 0.02469, "low": 0.02466, "close": 0.02466, "volume": 6637.7, "quote_volume": 163.835408, "trades": 8, "taker_buy_volume": 743.0, "taker_buy_quote": 18.33724}, {"ts": 1774078440000, "open": 0.02465, "high": 0.02465, "low": 0.02457, "close": 0.0246, "volume": 49055.3, "quote_volume": 1205.882153, "trades": 28, "taker_buy_volume": 7290.9, "taker_buy_quote": 179.313779}, {"ts": 1774078500000, "open": 0.02458, "high": 0.02458, "low": 0.02452, "close": 0.02453, "volume": 49627.0, "quote_volume": 1217.828186, "trades": 23, "taker_buy_volume": 4615.9, "taker_buy_quote": 113.282465}, {"ts": 1774078560000, "open": 0.02455, "high": 0.02457, "low": 0.02455, "close": 0.02457, "volume": 58369.1, "quote_volume": 1434.005476, "trades": 15, "taker_buy_volume": 51975.4, "taker_buy_quote": 1276.912267}, {"ts": 1774078620000, "open": 0.02457, "high": 0.02457, "low": 0.02455, "close": 0.02455, "volume": 3449.0, "quote_volume": 84.701503, "trades": 6, "taker_buy_volume": 222.3, "taker_buy_quote": 5.461911}, {"ts": 1774078680000, "open": 0.02454, "high": 0.02454, "low": 0.02452, "close": 0.02452, "volume": 789.0, "quote_volume": 19.353007, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078740000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078800000, "open": 0.02452, "high": 0.02452, "low": 0.02452, "close": 0.02452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078860000, "open": 0.02451, "high": 0.02453, "low": 0.02447, "close": 0.02452, "volume": 24344.8, "quote_volume": 596.365432, "trades": 21, "taker_buy_volume": 7465.7, "taker_buy_quote": 182.82056}, {"ts": 1774078920000, "open": 0.02451, "high": 0.02455, "low": 0.02445, "close": 0.0245, "volume": 236909.7, "quote_volume": 5803.410698, "trades": 78, "taker_buy_volume": 135099.1, "taker_buy_quote": 3311.563692}, {"ts": 1774078980000, "open": 0.02449, "high": 0.02453, "low": 0.02449, "close": 0.02452, "volume": 17537.8, "quote_volume": 429.7641, "trades": 18, "taker_buy_volume": 14057.9, "taker_buy_quote": 344.512143}, {"ts": 1774079040000, "open": 0.02453, "high": 0.02454, "low": 0.02453, "close": 0.02453, "volume": 18921.5, "quote_volume": 464.146637, "trades": 6, "taker_buy_volume": 5562.3, "taker_buy_quote": 136.445461}, {"ts": 1774079100000, "open": 0.02453, "high": 0.02453, "low": 0.02446, "close": 0.02446, "volume": 111801.8, "quote_volume": 2738.081882, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079160000, "open": 0.02448, "high": 0.02448, "low": 0.02446, "close": 0.02446, "volume": 9514.6, "quote_volume": 232.746172, "trades": 9, "taker_buy_volume": 952.8, "taker_buy_quote": 23.324544}, {"ts": 1774079220000, "open": 0.02446, "high": 0.02446, "low": 0.02442, "close": 0.02443, "volume": 131922.4, "quote_volume": 3226.15618, "trades": 14, "taker_buy_volume": 1735.0, "taker_buy_quote": 42.394698}, {"ts": 1774079280000, "open": 0.02443, "high": 0.02443, "low": 0.02443, "close": 0.02443, "volume": 204.6, "quote_volume": 4.998378, "trades": 1, "taker_buy_volume": 204.6, "taker_buy_quote": 4.998378}, {"ts": 1774079340000, "open": 0.02445, "high": 0.02445, "low": 0.02441, "close": 0.02441, "volume": 17503.6, "quote_volume": 427.603066, "trades": 9, "taker_buy_volume": 225.0, "taker_buy_quote": 5.50125}, {"ts": 1774079400000, "open": 0.02441, "high": 0.02441, "low": 0.02439, "close": 0.02439, "volume": 20274.0, "quote_volume": 494.626313, "trades": 9, "taker_buy_volume": 0.6, "taker_buy_quote": 0.014646}, {"ts": 1774079460000, "open": 0.02439, "high": 0.02439, "low": 0.02431, "close": 0.02431, "volume": 129493.9, "quote_volume": 3150.809566, "trades": 35, "taker_buy_volume": 51670.2, "taker_buy_quote": 1256.632677}, {"ts": 1774079520000, "open": 0.02432, "high": 0.02434, "low": 0.02431, "close": 0.02434, "volume": 3089.0, "quote_volume": 75.11607, "trades": 5, "taker_buy_volume": 452.1, "taker_buy_quote": 11.001853}, {"ts": 1774079580000, "open": 0.02433, "high": 0.02433, "low": 0.02431, "close": 0.02431, "volume": 1482.3, "quote_volume": 36.057571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079640000, "open": 0.0243, "high": 0.02434, "low": 0.02428, "close": 0.02434, "volume": 143338.4, "quote_volume": 3484.801376, "trades": 25, "taker_buy_volume": 5559.3, "taker_buy_quote": 135.268362}, {"ts": 1774079700000, "open": 0.02434, "high": 0.02434, "low": 0.02429, "close": 0.02429, "volume": 36472.2, "quote_volume": 886.654366, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079760000, "open": 0.02428, "high": 0.02431, "low": 0.02428, "close": 0.02428, "volume": 42090.1, "quote_volume": 1022.411202, "trades": 19, "taker_buy_volume": 18749.7, "taker_buy_quote": 455.619973}, {"ts": 1774079820000, "open": 0.02427, "high": 0.02429, "low": 0.02425, "close": 0.02425, "volume": 21636.3, "quote_volume": 525.140693, "trades": 12, "taker_buy_volume": 9085.7, "taker_buy_quote": 220.514469}, {"ts": 1774079880000, "open": 0.02426, "high": 0.02426, "low": 0.02413, "close": 0.02413, "volume": 215731.4, "quote_volume": 5218.385106, "trades": 74, "taker_buy_volume": 17275.0, "taker_buy_quote": 418.109902}, {"ts": 1774079940000, "open": 0.02414, "high": 0.02414, "low": 0.02405, "close": 0.02408, "volume": 103156.1, "quote_volume": 2482.510371, "trades": 42, "taker_buy_volume": 7591.9, "taker_buy_quote": 182.6456}, {"ts": 1774080000000, "open": 0.02408, "high": 0.02429, "low": 0.02402, "close": 0.02427, "volume": 215569.6, "quote_volume": 5204.85705, "trades": 117, "taker_buy_volume": 143951.9, "taker_buy_quote": 3474.155665}, {"ts": 1774080060000, "open": 0.02426, "high": 0.02426, "low": 0.02407, "close": 0.0241, "volume": 616499.6, "quote_volume": 14898.636835, "trades": 123, "taker_buy_volume": 61263.3, "taker_buy_quote": 1480.768218}, {"ts": 1774080120000, "open": 0.02411, "high": 0.02419, "low": 0.0241, "close": 0.0241, "volume": 264967.7, "quote_volume": 6398.824162, "trades": 106, "taker_buy_volume": 167988.0, "taker_buy_quote": 4058.274089}, {"ts": 1774080180000, "open": 0.02409, "high": 0.02409, "low": 0.02408, "close": 0.02408, "volume": 14800.2, "quote_volume": 356.449448, "trades": 8, "taker_buy_volume": 6046.4, "taker_buy_quote": 145.614184}, {"ts": 1774080240000, "open": 0.02408, "high": 0.02408, "low": 0.02403, "close": 0.02407, "volume": 21776.4, "quote_volume": 523.771862, "trades": 27, "taker_buy_volume": 8137.7, "taker_buy_quote": 195.719891}, {"ts": 1774080300000, "open": 0.02408, "high": 0.02409, "low": 0.02408, "close": 0.02409, "volume": 1686.4, "quote_volume": 40.610796, "trades": 3, "taker_buy_volume": 1686.4, "taker_buy_quote": 40.610796}, {"ts": 1774080360000, "open": 0.02407, "high": 0.02407, "low": 0.02406, "close": 0.02406, "volume": 1344.0, "quote_volume": 32.338926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080420000, "open": 0.02409, "high": 0.02413, "low": 0.02409, "close": 0.02412, "volume": 21967.8, "quote_volume": 529.705206, "trades": 21, "taker_buy_volume": 18351.3, "taker_buy_quote": 442.497865}, {"ts": 1774080480000, "open": 0.02414, "high": 0.02414, "low": 0.02409, "close": 0.02411, "volume": 35932.7, "quote_volume": 866.572357, "trades": 29, "taker_buy_volume": 33858.0, "taker_buy_quote": 816.543126}, {"ts": 1774080540000, "open": 0.02412, "high": 0.02413, "low": 0.0241, "close": 0.02413, "volume": 6849.6, "quote_volume": 165.209068, "trades": 8, "taker_buy_volume": 6849.6, "taker_buy_quote": 165.209068}, {"ts": 1774080600000, "open": 0.02412, "high": 0.02412, "low": 0.02407, "close": 0.0241, "volume": 83135.7, "quote_volume": 2003.271908, "trades": 43, "taker_buy_volume": 66912.0, "taker_buy_quote": 1612.169716}, {"ts": 1774080660000, "open": 0.02411, "high": 0.02418, "low": 0.02411, "close": 0.02416, "volume": 31432.4, "quote_volume": 759.023684, "trades": 22, "taker_buy_volume": 21063.1, "taker_buy_quote": 508.640604}, {"ts": 1774080720000, "open": 0.02415, "high": 0.02427, "low": 0.02414, "close": 0.02423, "volume": 227117.5, "quote_volume": 5500.30694, "trades": 71, "taker_buy_volume": 195216.9, "taker_buy_quote": 4729.038093}, {"ts": 1774080780000, "open": 0.02424, "high": 0.02427, "low": 0.02423, "close": 0.02423, "volume": 25023.9, "quote_volume": 606.796784, "trades": 13, "taker_buy_volume": 22693.3, "taker_buy_quote": 550.303041}, {"ts": 1774080840000, "open": 0.02422, "high": 0.02424, "low": 0.02421, "close": 0.02423, "volume": 33757.8, "quote_volume": 818.029401, "trades": 24, "taker_buy_volume": 18572.3, "taker_buy_quote": 450.083264}, {"ts": 1774080900000, "open": 0.02424, "high": 0.02424, "low": 0.02421, "close": 0.02421, "volume": 16434.0, "quote_volume": 398.136046, "trades": 9, "taker_buy_volume": 4092.5, "taker_buy_quote": 99.2022}, {"ts": 1774080960000, "open": 0.02424, "high": 0.02427, "low": 0.02423, "close": 0.02427, "volume": 18896.6, "quote_volume": 458.026981, "trades": 11, "taker_buy_volume": 14396.6, "taker_buy_quote": 348.991981}, {"ts": 1774081020000, "open": 0.02428, "high": 0.02433, "low": 0.02428, "close": 0.02433, "volume": 90008.5, "quote_volume": 2187.949804, "trades": 46, "taker_buy_volume": 82128.4, "taker_buy_quote": 1996.417985}, {"ts": 1774081080000, "open": 0.02432, "high": 0.0244, "low": 0.0243, "close": 0.02435, "volume": 188624.5, "quote_volume": 4594.743919, "trades": 83, "taker_buy_volume": 150350.4, "taker_buy_quote": 3662.705241}, {"ts": 1774081140000, "open": 0.02435, "high": 0.02435, "low": 0.02432, "close": 0.02432, "volume": 20606.6, "quote_volume": 501.398208, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081200000, "open": 0.02431, "high": 0.02445, "low": 0.02431, "close": 0.02445, "volume": 198153.5, "quote_volume": 4833.179749, "trades": 74, "taker_buy_volume": 169012.3, "taker_buy_quote": 4122.591565}, {"ts": 1774081260000, "open": 0.02446, "high": 0.02446, "low": 0.02439, "close": 0.02439, "volume": 55963.6, "quote_volume": 1367.127905, "trades": 36, "taker_buy_volume": 10439.9, "taker_buy_quote": 255.14981}, {"ts": 1774081320000, "open": 0.02439, "high": 0.02446, "low": 0.02439, "close": 0.02446, "volume": 18863.0, "quote_volume": 460.801612, "trades": 24, "taker_buy_volume": 17437.4, "taker_buy_quote": 426.031228}, {"ts": 1774081380000, "open": 0.02444, "high": 0.02447, "low": 0.02435, "close": 0.0244, "volume": 140913.2, "quote_volume": 3438.591772, "trades": 86, "taker_buy_volume": 44495.5, "taker_buy_quote": 1086.205393}, {"ts": 1774081440000, "open": 0.02439, "high": 0.02439, "low": 0.02438, "close": 0.02438, "volume": 2628.9, "quote_volume": 64.116615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081500000, "open": 0.02438, "high": 0.02445, "low": 0.02435, "close": 0.02435, "volume": 96951.3, "quote_volume": 2365.610979, "trades": 48, "taker_buy_volume": 35752.6, "taker_buy_quote": 872.656903}, {"ts": 1774081560000, "open": 0.02437, "high": 0.02437, "low": 0.02431, "close": 0.02431, "volume": 36923.3, "quote_volume": 898.524134, "trades": 18, "taker_buy_volume": 225.9, "taker_buy_quote": 5.500665}, {"ts": 1774081620000, "open": 0.02431, "high": 0.02434, "low": 0.02431, "close": 0.02434, "volume": 2707.3, "quote_volume": 65.844625, "trades": 4, "taker_buy_volume": 2338.1, "taker_buy_quote": 56.869373}, {"ts": 1774081680000, "open": 0.02433, "high": 0.02434, "low": 0.02433, "close": 0.02434, "volume": 4255.2, "quote_volume": 103.554056, "trades": 2, "taker_buy_volume": 4255.2, "taker_buy_quote": 103.554056}, {"ts": 1774081740000, "open": 0.02432, "high": 0.02432, "low": 0.0243, "close": 0.0243, "volume": 4190.9, "quote_volume": 101.864687, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081800000, "open": 0.02431, "high": 0.02431, "low": 0.0243, "close": 0.0243, "volume": 19176.8, "quote_volume": 466.0673, "trades": 12, "taker_buy_volume": 5403.4, "taker_buy_quote": 131.309621}, {"ts": 1774081860000, "open": 0.02429, "high": 0.02432, "low": 0.02421, "close": 0.0243, "volume": 287844.4, "quote_volume": 6982.908655, "trades": 108, "taker_buy_volume": 121497.7, "taker_buy_quote": 2948.744636}, {"ts": 1774081920000, "open": 0.02428, "high": 0.02429, "low": 0.02416, "close": 0.02416, "volume": 36748.1, "quote_volume": 889.694973, "trades": 31, "taker_buy_volume": 7336.5, "taker_buy_quote": 177.980673}, {"ts": 1774081980000, "open": 0.02415, "high": 0.02417, "low": 0.02414, "close": 0.02415, "volume": 11787.9, "quote_volume": 284.669816, "trades": 10, "taker_buy_volume": 8733.4, "taker_buy_quote": 210.918439}, {"ts": 1774082040000, "open": 0.02418, "high": 0.0242, "low": 0.02418, "close": 0.0242, "volume": 682.2, "quote_volume": 16.502416, "trades": 3, "taker_buy_volume": 682.2, "taker_buy_quote": 16.502416}, {"ts": 1774082100000, "open": 0.02418, "high": 0.02418, "low": 0.02418, "close": 0.02418, "volume": 227.5, "quote_volume": 5.50095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082160000, "open": 0.0242, "high": 0.02423, "low": 0.02417, "close": 0.02417, "volume": 52674.0, "quote_volume": 1273.896142, "trades": 28, "taker_buy_volume": 27767.8, "taker_buy_quote": 671.515202}, {"ts": 1774082220000, "open": 0.02416, "high": 0.02416, "low": 0.02414, "close": 0.02414, "volume": 2024.8, "quote_volume": 48.88623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082280000, "open": 0.02414, "high": 0.02418, "low": 0.02414, "close": 0.02418, "volume": 18187.5, "quote_volume": 439.564258, "trades": 9, "taker_buy_volume": 18187.5, "taker_buy_quote": 439.564258}, {"ts": 1774082340000, "open": 0.02419, "high": 0.02425, "low": 0.02419, "close": 0.02425, "volume": 50359.2, "quote_volume": 1219.937907, "trades": 20, "taker_buy_volume": 50359.2, "taker_buy_quote": 1219.937907}, {"ts": 1774082400000, "open": 0.02424, "high": 0.02424, "low": 0.02419, "close": 0.02419, "volume": 2558.8, "quote_volume": 61.993492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082460000, "open": 0.02419, "high": 0.02419, "low": 0.02419, "close": 0.02419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082520000, "open": 0.02421, "high": 0.02423, "low": 0.0242, "close": 0.0242, "volume": 31207.3, "quote_volume": 755.553031, "trades": 18, "taker_buy_volume": 9754.6, "taker_buy_quote": 236.187354}, {"ts": 1774082580000, "open": 0.02424, "high": 0.02431, "low": 0.02422, "close": 0.0243, "volume": 103111.6, "quote_volume": 2500.661174, "trades": 38, "taker_buy_volume": 63330.7, "taker_buy_quote": 1536.542}, {"ts": 1774082640000, "open": 0.0243, "high": 0.0243, "low": 0.02423, "close": 0.02423, "volume": 73731.6, "quote_volume": 1788.365995, "trades": 28, "taker_buy_volume": 4532.7, "taker_buy_quote": 110.021052}, {"ts": 1774082700000, "open": 0.02427, "high": 0.02431, "low": 0.02427, "close": 0.02431, "volume": 53956.0, "quote_volume": 1310.50311, "trades": 21, "taker_buy_volume": 42897.3, "taker_buy_quote": 1042.063461}, {"ts": 1774082760000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 226.6, "quote_volume": 5.501848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082820000, "open": 0.02428, "high": 0.02428, "low": 0.02428, "close": 0.02428, "volume": 2224.0, "quote_volume": 53.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082880000, "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 226.3, "quote_volume": 5.501353, "trades": 1, "taker_buy_volume": 226.3, "taker_buy_quote": 5.501353}, {"ts": 1774082940000, "open": 0.02429, "high": 0.02432, "low": 0.02428, "close": 0.02432, "volume": 4450.0, "quote_volume": 108.113624, "trades": 6, "taker_buy_volume": 678.9, "taker_buy_quote": 16.504057}, {"ts": 1774083000000, "open": 0.02433, "high": 0.02434, "low": 0.02433, "close": 0.02434, "volume": 4775.0, "quote_volume": 116.187479, "trades": 5, "taker_buy_volume": 3828.1, "taker_buy_quote": 93.139933}, {"ts": 1774083060000, "open": 0.02432, "high": 0.02437, "low": 0.02432, "close": 0.02437, "volume": 20344.4, "quote_volume": 495.410384, "trades": 12, "taker_buy_volume": 20118.2, "taker_buy_quote": 489.9092}, {"ts": 1774083120000, "open": 0.02435, "high": 0.02437, "low": 0.02434, "close": 0.02437, "volume": 6095.4, "quote_volume": 148.427502, "trades": 8, "taker_buy_volume": 4735.7, "taker_buy_quote": 115.321067}, {"ts": 1774083180000, "open": 0.02437, "high": 0.02442, "low": 0.02437, "close": 0.02442, "volume": 13831.9, "quote_volume": 337.404411, "trades": 10, "taker_buy_volume": 13831.9, "taker_buy_quote": 337.404411}, {"ts": 1774083240000, "open": 0.02443, "high": 0.02453, "low": 0.02443, "close": 0.02453, "volume": 129024.4, "quote_volume": 3159.780283, "trades": 43, "taker_buy_volume": 119779.5, "taker_buy_quote": 2933.038616}, {"ts": 1774083300000, "open": 0.02452, "high": 0.02471, "low": 0.02452, "close": 0.02468, "volume": 145052.8, "quote_volume": 3573.678074, "trades": 86, "taker_buy_volume": 99552.8, "taker_buy_quote": 2450.924879}, {"ts": 1774083360000, "open": 0.0247, "high": 0.0247, "low": 0.02444, "close": 0.02444, "volume": 145159.0, "quote_volume": 3560.683032, "trades": 85, "taker_buy_volume": 2757.0, "taker_buy_quote": 67.835323}, {"ts": 1774083420000, "open": 0.02444, "high": 0.02448, "low": 0.02441, "close": 0.02448, "volume": 81920.5, "quote_volume": 2002.53594, "trades": 34, "taker_buy_volume": 61828.0, "taker_buy_quote": 1511.784013}, {"ts": 1774083480000, "open": 0.02444, "high": 0.02444, "low": 0.02442, "close": 0.02442, "volume": 7695.8, "quote_volume": 187.989927, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083540000, "open": 0.02445, "high": 0.02445, "low": 0.02436, "close": 0.02441, "volume": 69365.5, "quote_volume": 1692.349365, "trades": 26, "taker_buy_volume": 23225.0, "taker_buy_quote": 566.421882}, {"ts": 1774083600000, "open": 0.02441, "high": 0.02451, "low": 0.02441, "close": 0.02451, "volume": 52122.8, "quote_volume": 1274.234883, "trades": 39, "taker_buy_volume": 29500.6, "taker_buy_quote": 721.329898}, {"ts": 1774083660000, "open": 0.02448, "high": 0.02448, "low": 0.02442, "close": 0.02442, "volume": 2280.0, "quote_volume": 55.738922, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083720000, "open": 0.02442, "high": 0.02444, "low": 0.02442, "close": 0.02444, "volume": 12916.7, "quote_volume": 315.512232, "trades": 5, "taker_buy_volume": 12916.7, "taker_buy_quote": 315.512232}, {"ts": 1774083780000, "open": 0.02445, "high": 0.02469, "low": 0.02445, "close": 0.02469, "volume": 153824.1, "quote_volume": 3782.086355, "trades": 79, "taker_buy_volume": 153419.1, "taker_buy_quote": 3772.095005}, {"ts": 1774083840000, "open": 0.02467, "high": 0.02467, "low": 0.02451, "close": 0.0246, "volume": 135485.0, "quote_volume": 3331.559309, "trades": 77, "taker_buy_volume": 33343.4, "taker_buy_quote": 817.953014}, {"ts": 1774083900000, "open": 0.02457, "high": 0.02457, "low": 0.02454, "close": 0.02454, "volume": 13066.4, "quote_volume": 320.970439, "trades": 9, "taker_buy_volume": 4359.2, "taker_buy_quote": 107.061952}, {"ts": 1774083960000, "open": 0.02457, "high": 0.02467, "low": 0.02456, "close": 0.02462, "volume": 89682.9, "quote_volume": 2206.732168, "trades": 41, "taker_buy_volume": 73229.5, "taker_buy_quote": 1801.532875}, {"ts": 1774084020000, "open": 0.02462, "high": 0.02462, "low": 0.02455, "close": 0.02455, "volume": 23121.4, "quote_volume": 568.342398, "trades": 19, "taker_buy_volume": 223.4, "taker_buy_quote": 5.500108}, {"ts": 1774084080000, "open": 0.02454, "high": 0.02454, "low": 0.02448, "close": 0.02448, "volume": 71959.4, "quote_volume": 1763.714762, "trades": 34, "taker_buy_volume": 882.2, "taker_buy_quote": 21.596256}, {"ts": 1774084140000, "open": 0.02447, "high": 0.02447, "low": 0.0244, "close": 0.0244, "volume": 16640.9, "quote_volume": 406.53118, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084200000, "open": 0.02442, "high": 0.02445, "low": 0.02441, "close": 0.02445, "volume": 6777.1, "quote_volume": 165.490826, "trades": 6, "taker_buy_volume": 5838.9, "taker_buy_quote": 142.579982}, {"ts": 1774084260000, "open": 0.02445, "high": 0.02453, "low": 0.02445, "close": 0.02453, "volume": 20071.9, "quote_volume": 491.21162, "trades": 16, "taker_buy_volume": 11555.2, "taker_buy_quote": 282.934855}, {"ts": 1774084320000, "open": 0.02454, "high": 0.0247, "low": 0.02454, "close": 0.02465, "volume": 153998.1, "quote_volume": 3795.315565, "trades": 71, "taker_buy_volume": 87710.9, "taker_buy_quote": 2160.964115}, {"ts": 1774084380000, "open": 0.02467, "high": 0.0247, "low": 0.02459, "close": 0.02459, "volume": 189062.3, "quote_volume": 4661.855196, "trades": 91, "taker_buy_volume": 58355.1, "taker_buy_quote": 1439.953814}, {"ts": 1774084440000, "open": 0.02459, "high": 0.02477, "low": 0.02459, "close": 0.02468, "volume": 415934.8, "quote_volume": 10276.884393, "trades": 196, "taker_buy_volume": 134564.1, "taker_buy_quote": 3323.734125}, {"ts": 1774084500000, "open": 0.02468, "high": 0.0248, "low": 0.02467, "close": 0.0247, "volume": 695815.7, "quote_volume": 17207.077134, "trades": 316, "taker_buy_volume": 266220.1, "taker_buy_quote": 6587.544655}, {"ts": 1774084560000, "open": 0.0247, "high": 0.02486, "low": 0.02469, "close": 0.02478, "volume": 383382.1, "quote_volume": 9503.250446, "trades": 232, "taker_buy_volume": 154696.6, "taker_buy_quote": 3835.605605}, {"ts": 1774084620000, "open": 0.02478, "high": 0.02483, "low": 0.02453, "close": 0.0246, "volume": 464431.1, "quote_volume": 11460.192354, "trades": 266, "taker_buy_volume": 143864.0, "taker_buy_quote": 3545.286867}, {"ts": 1774084680000, "open": 0.02459, "high": 0.02459, "low": 0.02436, "close": 0.02438, "volume": 178043.8, "quote_volume": 4361.088043, "trades": 87, "taker_buy_volume": 61648.4, "taker_buy_quote": 1507.824779}, {"ts": 1774084740000, "open": 0.02437, "high": 0.02446, "low": 0.02424, "close": 0.02428, "volume": 593389.5, "quote_volume": 14429.362108, "trades": 224, "taker_buy_volume": 297933.0, "taker_buy_quote": 7249.66779}, {"ts": 1774084800000, "open": 0.02427, "high": 0.02432, "low": 0.02423, "close": 0.02428, "volume": 618696.6, "quote_volume": 15006.501736, "trades": 266, "taker_buy_volume": 290288.2, "taker_buy_quote": 7042.909302}, {"ts": 1774084860000, "open": 0.02426, "high": 0.02428, "low": 0.02422, "close": 0.02427, "volume": 303407.6, "quote_volume": 7353.390557, "trades": 110, "taker_buy_volume": 87307.4, "taker_buy_quote": 2117.265499}, {"ts": 1774084920000, "open": 0.02426, "high": 0.02438, "low": 0.02426, "close": 0.02437, "volume": 118776.4, "quote_volume": 2892.090595, "trades": 76, "taker_buy_volume": 94711.7, "taker_buy_quote": 2305.775924}, {"ts": 1774084980000, "open": 0.02437, "high": 0.02444, "low": 0.02436, "close": 0.02438, "volume": 108857.8, "quote_volume": 2654.651467, "trades": 61, "taker_buy_volume": 93824.3, "taker_buy_quote": 2288.290239}, {"ts": 1774085040000, "open": 0.02438, "high": 0.02441, "low": 0.02438, "close": 0.0244, "volume": 9336.1, "quote_volume": 227.73813, "trades": 12, "taker_buy_volume": 9336.1, "taker_buy_quote": 227.73813}, {"ts": 1774085100000, "open": 0.0244, "high": 0.02442, "low": 0.02433, "close": 0.0244, "volume": 86045.9, "quote_volume": 2096.877387, "trades": 60, "taker_buy_volume": 30869.2, "taker_buy_quote": 752.79492}, {"ts": 1774085160000, "open": 0.02437, "high": 0.02438, "low": 0.0243, "close": 0.02435, "volume": 176895.8, "quote_volume": 4306.656637, "trades": 92, "taker_buy_volume": 86773.8, "taker_buy_quote": 2113.348321}, {"ts": 1774085220000, "open": 0.02436, "high": 0.02437, "low": 0.02428, "close": 0.02428, "volume": 73561.6, "quote_volume": 1790.912821, "trades": 38, "taker_buy_volume": 36836.8, "taker_buy_quote": 897.142076}, {"ts": 1774085280000, "open": 0.02429, "high": 0.02429, "low": 0.02422, "close": 0.02422, "volume": 20792.9, "quote_volume": 503.985156, "trades": 14, "taker_buy_volume": 735.6, "taker_buy_quote": 17.867724}, {"ts": 1774085340000, "open": 0.02423, "high": 0.02423, "low": 0.02412, "close": 0.02414, "volume": 403217.3, "quote_volume": 9759.345289, "trades": 81, "taker_buy_volume": 29472.9, "taker_buy_quote": 711.569489}, {"ts": 1774085400000, "open": 0.02415, "high": 0.02415, "low": 0.02409, "close": 0.02413, "volume": 83945.9, "quote_volume": 2023.330919, "trades": 38, "taker_buy_volume": 35722.1, "taker_buy_quote": 860.949594}, {"ts": 1774085460000, "open": 0.02414, "high": 0.02417, "low": 0.02414, "close": 0.02417, "volume": 26931.2, "quote_volume": 650.691237, "trades": 21, "taker_buy_volume": 22998.8, "taker_buy_quote": 555.652855}, {"ts": 1774085520000, "open": 0.02415, "high": 0.02415, "low": 0.0241, "close": 0.02413, "volume": 6736.4, "quote_volume": 162.61632, "trades": 10, "taker_buy_volume": 1008.9, "taker_buy_quote": 24.33142}, {"ts": 1774085580000, "open": 0.02414, "high": 0.02418, "low": 0.02411, "close": 0.02414, "volume": 54994.5, "quote_volume": 1326.694914, "trades": 28, "taker_buy_volume": 5707.4, "taker_buy_quote": 137.833651}, {"ts": 1774085640000, "open": 0.02415, "high": 0.02415, "low": 0.0241, "close": 0.02411, "volume": 9225.4, "quote_volume": 222.439871, "trades": 7, "taker_buy_volume": 8438.7, "taker_buy_quote": 203.466169}, {"ts": 1774085700000, "open": 0.02412, "high": 0.02422, "low": 0.02412, "close": 0.02419, "volume": 100116.3, "quote_volume": 2420.672059, "trades": 36, "taker_buy_volume": 99461.9, "taker_buy_quote": 2404.833583}, {"ts": 1774085760000, "open": 0.02418, "high": 0.02418, "low": 0.02416, "close": 0.02416, "volume": 983.1, "quote_volume": 23.764528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085820000, "open": 0.02418, "high": 0.02418, "low": 0.02413, "close": 0.02415, "volume": 21646.7, "quote_volume": 522.455412, "trades": 15, "taker_buy_volume": 683.0, "taker_buy_quote": 16.501275}, {"ts": 1774085880000, "open": 0.02417, "high": 0.02419, "low": 0.02415, "close": 0.02417, "volume": 76894.6, "quote_volume": 1858.76143, "trades": 32, "taker_buy_volume": 5409.9, "taker_buy_quote": 130.768654}, {"ts": 1774085940000, "open": 0.02415, "high": 0.02415, "low": 0.02399, "close": 0.02404, "volume": 258219.1, "quote_volume": 6213.67644, "trades": 113, "taker_buy_volume": 41245.5, "taker_buy_quote": 991.52794}, {"ts": 1774086000000, "open": 0.02404, "high": 0.02406, "low": 0.02404, "close": 0.02404, "volume": 2829.9, "quote_volume": 68.051967, "trades": 9, "taker_buy_volume": 2117.3, "taker_buy_quote": 50.921063}, {"ts": 1774086060000, "open": 0.02405, "high": 0.0241, "low": 0.02405, "close": 0.02409, "volume": 110495.5, "quote_volume": 2659.549131, "trades": 42, "taker_buy_volume": 40835.2, "taker_buy_quote": 983.169997}, {"ts": 1774086120000, "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 3604.0, "quote_volume": 86.8564, "trades": 3, "taker_buy_volume": 3604.0, "taker_buy_quote": 86.8564}, {"ts": 1774086180000, "open": 0.02411, "high": 0.02414, "low": 0.02411, "close": 0.02414, "volume": 30138.6, "quote_volume": 726.982485, "trades": 18, "taker_buy_volume": 30138.6, "taker_buy_quote": 726.982485}, {"ts": 1774086240000, "open": 0.02412, "high": 0.02412, "low": 0.0241, "close": 0.02411, "volume": 10370.4, "quote_volume": 250.06448, "trades": 6, "taker_buy_volume": 2071.2, "taker_buy_quote": 49.936632}, {"ts": 1774086300000, "open": 0.02411, "high": 0.02417, "low": 0.02411, "close": 0.02416, "volume": 43548.0, "quote_volume": 1051.49659, "trades": 23, "taker_buy_volume": 39048.0, "taker_buy_quote": 942.77659}, {"ts": 1774086360000, "open": 0.02417, "high": 0.0242, "low": 0.02415, "close": 0.02417, "volume": 40569.0, "quote_volume": 980.918571, "trades": 23, "taker_buy_volume": 30786.8, "taker_buy_quote": 744.619982}, {"ts": 1774086420000, "open": 0.02417, "high": 0.02417, "low": 0.02417, "close": 0.02417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086480000, "open": 0.02415, "high": 0.02415, "low": 0.02414, "close": 0.02414, "volume": 455.7, "quote_volume": 11.002876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086540000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 5795.2, "quote_volume": 139.95408, "trades": 3, "taker_buy_volume": 5795.2, "taker_buy_quote": 139.95408}, {"ts": 1774086600000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086660000, "open": 0.02416, "high": 0.02417, "low": 0.02416, "close": 0.02417, "volume": 2143.5, "quote_volume": 51.806118, "trades": 3, "taker_buy_volume": 2143.5, "taker_buy_quote": 51.806118}, {"ts": 1774086720000, "open": 0.02414, "high": 0.02419, "low": 0.02414, "close": 0.02419, "volume": 46062.2, "quote_volume": 1113.418078, "trades": 17, "taker_buy_volume": 45834.3, "taker_buy_quote": 1107.916572}, {"ts": 1774086780000, "open": 0.02417, "high": 0.02423, "low": 0.02417, "close": 0.02423, "volume": 102366.2, "quote_volume": 2478.351482, "trades": 30, "taker_buy_volume": 60230.0, "taker_buy_quote": 1457.822118}, {"ts": 1774086840000, "open": 0.02422, "high": 0.02422, "low": 0.02417, "close": 0.02418, "volume": 184666.7, "quote_volume": 4471.696198, "trades": 34, "taker_buy_volume": 15208.8, "taker_buy_quote": 367.67792}, {"ts": 1774086900000, "open": 0.02417, "high": 0.02417, "low": 0.02414, "close": 0.02414, "volume": 7839.9, "quote_volume": 189.438898, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086960000, "open": 0.02415, "high": 0.02419, "low": 0.02414, "close": 0.02418, "volume": 77759.0, "quote_volume": 1879.388069, "trades": 32, "taker_buy_volume": 38722.2, "taker_buy_quote": 935.836568}, {"ts": 1774087020000, "open": 0.0242, "high": 0.02421, "low": 0.02413, "close": 0.02415, "volume": 112977.4, "quote_volume": 2730.724034, "trades": 34, "taker_buy_volume": 3414.9, "taker_buy_quote": 82.613248}, {"ts": 1774087080000, "open": 0.02414, "high": 0.02414, "low": 0.02409, "close": 0.0241, "volume": 30398.4, "quote_volume": 733.040719, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087140000, "open": 0.02411, "high": 0.02415, "low": 0.02411, "close": 0.02415, "volume": 34532.5, "quote_volume": 833.197553, "trades": 16, "taker_buy_volume": 20317.3, "taker_buy_quote": 490.164104}, {"ts": 1774087200000, "open": 0.02416, "high": 0.02419, "low": 0.02414, "close": 0.02414, "volume": 56561.6, "quote_volume": 1367.142322, "trades": 28, "taker_buy_volume": 41577.8, "taker_buy_quote": 1004.898555}, {"ts": 1774087260000, "open": 0.02415, "high": 0.02415, "low": 0.02415, "close": 0.02415, "volume": 3697.4, "quote_volume": 89.29221, "trades": 1, "taker_buy_volume": 3697.4, "taker_buy_quote": 89.29221}, {"ts": 1774087320000, "open": 0.02417, "high": 0.02419, "low": 0.02417, "close": 0.02418, "volume": 21783.6, "quote_volume": 526.787095, "trades": 9, "taker_buy_volume": 17283.6, "taker_buy_quote": 417.932095}, {"ts": 1774087380000, "open": 0.02419, "high": 0.02426, "low": 0.02418, "close": 0.02423, "volume": 67050.1, "quote_volume": 1624.603281, "trades": 30, "taker_buy_volume": 58606.8, "taker_buy_quote": 1420.268284}, {"ts": 1774087440000, "open": 0.02421, "high": 0.02423, "low": 0.0242, "close": 0.02421, "volume": 19942.0, "quote_volume": 482.923573, "trades": 10, "taker_buy_volume": 7414.6, "taker_buy_quote": 179.547492}, {"ts": 1774087500000, "open": 0.02419, "high": 0.0242, "low": 0.02419, "close": 0.02419, "volume": 4096.1, "quote_volume": 99.106472, "trades": 4, "taker_buy_volume": 2181.3, "taker_buy_quote": 52.78746}, {"ts": 1774087560000, "open": 0.02419, "high": 0.0242, "low": 0.02416, "close": 0.0242, "volume": 22502.2, "quote_volume": 544.287975, "trades": 10, "taker_buy_volume": 21819.4, "taker_buy_quote": 527.784701}, {"ts": 1774087620000, "open": 0.02419, "high": 0.02428, "low": 0.02418, "close": 0.02424, "volume": 398094.3, "quote_volume": 9652.057129, "trades": 89, "taker_buy_volume": 199209.1, "taker_buy_quote": 4829.446525}, {"ts": 1774087680000, "open": 0.02424, "high": 0.02427, "low": 0.02422, "close": 0.02427, "volume": 28205.4, "quote_volume": 684.002021, "trades": 16, "taker_buy_volume": 24455.9, "taker_buy_quote": 593.158823}, {"ts": 1774087740000, "open": 0.02428, "high": 0.02432, "low": 0.02428, "close": 0.02432, "volume": 13901.6, "quote_volume": 337.821276, "trades": 11, "taker_buy_volume": 10154.0, "taker_buy_quote": 246.754596}, {"ts": 1774087800000, "open": 0.02431, "high": 0.02432, "low": 0.0243, "close": 0.0243, "volume": 5017.9, "quote_volume": 121.9858, "trades": 3, "taker_buy_volume": 291.5, "taker_buy_quote": 7.08928}, {"ts": 1774087860000, "open": 0.02429, "high": 0.02429, "low": 0.02421, "close": 0.02424, "volume": 211854.6, "quote_volume": 5134.053284, "trades": 33, "taker_buy_volume": 1134.3, "taker_buy_quote": 27.506768}, {"ts": 1774087920000, "open": 0.02423, "high": 0.02423, "low": 0.02421, "close": 0.02421, "volume": 5970.0, "quote_volume": 144.548398, "trades": 5, "taker_buy_volume": 788.7, "taker_buy_quote": 19.102314}, {"ts": 1774087980000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088040000, "open": 0.0242, "high": 0.02428, "low": 0.02419, "close": 0.02427, "volume": 43979.4, "quote_volume": 1065.346558, "trades": 34, "taker_buy_volume": 28827.4, "taker_buy_quote": 698.53508}, {"ts": 1774088100000, "open": 0.02429, "high": 0.02441, "low": 0.02429, "close": 0.02441, "volume": 262704.8, "quote_volume": 6401.565325, "trades": 94, "taker_buy_volume": 151962.5, "taker_buy_quote": 3702.584478}, {"ts": 1774088160000, "open": 0.02441, "high": 0.02455, "low": 0.02441, "close": 0.02454, "volume": 329106.0, "quote_volume": 8055.957476, "trades": 131, "taker_buy_volume": 156572.1, "taker_buy_quote": 3831.819125}, {"ts": 1774088220000, "open": 0.02455, "high": 0.02467, "low": 0.02453, "close": 0.02466, "volume": 654909.8, "quote_volume": 16112.636015, "trades": 282, "taker_buy_volume": 199695.2, "taker_buy_quote": 4916.02034}, {"ts": 1774088280000, "open": 0.02467, "high": 0.02471, "low": 0.02451, "close": 0.02464, "volume": 459657.5, "quote_volume": 11330.453548, "trades": 237, "taker_buy_volume": 160230.9, "taker_buy_quote": 3949.925055}, {"ts": 1774088340000, "open": 0.02466, "high": 0.02467, "low": 0.02456, "close": 0.02464, "volume": 370904.2, "quote_volume": 9131.370361, "trades": 194, "taker_buy_volume": 92248.6, "taker_buy_quote": 2270.894643}, {"ts": 1774088400000, "open": 0.02465, "high": 0.02468, "low": 0.02455, "close": 0.02466, "volume": 329605.9, "quote_volume": 8118.1387, "trades": 177, "taker_buy_volume": 103526.4, "taker_buy_quote": 2552.039159}, {"ts": 1774088460000, "open": 0.02467, "high": 0.02468, "low": 0.02437, "close": 0.02449, "volume": 111862.1, "quote_volume": 2738.760944, "trades": 114, "taker_buy_volume": 52432.9, "taker_buy_quote": 1281.998743}, {"ts": 1774088520000, "open": 0.02448, "high": 0.02455, "low": 0.02445, "close": 0.02446, "volume": 71467.7, "quote_volume": 1749.741117, "trades": 46, "taker_buy_volume": 14867.6, "taker_buy_quote": 363.885896}, {"ts": 1774088580000, "open": 0.02445, "high": 0.02445, "low": 0.02432, "close": 0.02432, "volume": 120814.9, "quote_volume": 2948.496178, "trades": 72, "taker_buy_volume": 10065.4, "taker_buy_quote": 245.998376}, {"ts": 1774088640000, "open": 0.02431, "high": 0.02431, "low": 0.02416, "close": 0.02419, "volume": 380189.7, "quote_volume": 9207.899329, "trades": 137, "taker_buy_volume": 235091.9, "taker_buy_quote": 5692.748969}, {"ts": 1774088700000, "open": 0.02418, "high": 0.02427, "low": 0.02401, "close": 0.02405, "volume": 798086.6, "quote_volume": 19239.250512, "trades": 270, "taker_buy_volume": 418872.1, "taker_buy_quote": 10104.967275}, {"ts": 1774088760000, "open": 0.02406, "high": 0.02408, "low": 0.02399, "close": 0.02404, "volume": 615518.3, "quote_volume": 14783.990234, "trades": 250, "taker_buy_volume": 296029.2, "taker_buy_quote": 7111.421161}, {"ts": 1774088820000, "open": 0.02405, "high": 0.02408, "low": 0.02397, "close": 0.02403, "volume": 505066.1, "quote_volume": 12117.717159, "trades": 95, "taker_buy_volume": 376698.0, "taker_buy_quote": 9038.096309}, {"ts": 1774088880000, "open": 0.02403, "high": 0.02404, "low": 0.024, "close": 0.024, "volume": 16494.9, "quote_volume": 396.289236, "trades": 11, "taker_buy_volume": 16265.7, "taker_buy_quote": 390.788436}, {"ts": 1774088940000, "open": 0.024, "high": 0.02412, "low": 0.02398, "close": 0.02412, "volume": 22119.9, "quote_volume": 531.93813, "trades": 22, "taker_buy_volume": 15614.5, "taker_buy_quote": 375.764786}, {"ts": 1774089000000, "open": 0.02413, "high": 0.02413, "low": 0.02413, "close": 0.02413, "volume": 228.0, "quote_volume": 5.50164, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 5.50164}, {"ts": 1774089060000, "open": 0.02414, "high": 0.02419, "low": 0.0241, "close": 0.02415, "volume": 164987.8, "quote_volume": 3984.842886, "trades": 59, "taker_buy_volume": 128440.8, "taker_buy_quote": 3102.767096}, {"ts": 1774089120000, "open": 0.02414, "high": 0.0242, "low": 0.02414, "close": 0.0242, "volume": 57300.5, "quote_volume": 1385.459662, "trades": 34, "taker_buy_volume": 46651.3, "taker_buy_quote": 1128.090181}, {"ts": 1774089180000, "open": 0.0242, "high": 0.02423, "low": 0.02414, "close": 0.02423, "volume": 63767.8, "quote_volume": 1542.78552, "trades": 35, "taker_buy_volume": 57697.1, "taker_buy_quote": 1396.13809}, {"ts": 1774089240000, "open": 0.02421, "high": 0.02426, "low": 0.02421, "close": 0.02426, "volume": 45926.9, "quote_volume": 1112.849527, "trades": 33, "taker_buy_volume": 36188.2, "taker_buy_quote": 876.988416}, {"ts": 1774089300000, "open": 0.02426, "high": 0.02428, "low": 0.02424, "close": 0.02424, "volume": 5583.0, "quote_volume": 135.478877, "trades": 12, "taker_buy_volume": 2663.9, "taker_buy_quote": 64.638246}, {"ts": 1774089360000, "open": 0.02423, "high": 0.02424, "low": 0.02416, "close": 0.02417, "volume": 23133.9, "quote_volume": 560.144479, "trades": 19, "taker_buy_volume": 3734.6, "taker_buy_quote": 90.410868}, {"ts": 1774089420000, "open": 0.02415, "high": 0.02424, "low": 0.02414, "close": 0.02419, "volume": 64342.6, "quote_volume": 1555.659404, "trades": 41, "taker_buy_volume": 44734.7, "taker_buy_quote": 1081.754958}, {"ts": 1774089480000, "open": 0.02418, "high": 0.02418, "low": 0.02406, "close": 0.02407, "volume": 19816.2, "quote_volume": 477.932696, "trades": 21, "taker_buy_volume": 3826.0, "taker_buy_quote": 92.10843}, {"ts": 1774089540000, "open": 0.02408, "high": 0.02409, "low": 0.02398, "close": 0.02405, "volume": 405262.6, "quote_volume": 9730.726158, "trades": 96, "taker_buy_volume": 270951.6, "taker_buy_quote": 6504.602097}, {"ts": 1774089600000, "open": 0.02405, "high": 0.02408, "low": 0.02405, "close": 0.02408, "volume": 4565.0, "quote_volume": 109.864814, "trades": 12, "taker_buy_volume": 4565.0, "taker_buy_quote": 109.864814}, {"ts": 1774089660000, "open": 0.02404, "high": 0.02405, "low": 0.02398, "close": 0.02405, "volume": 51361.7, "quote_volume": 1232.74524, "trades": 28, "taker_buy_volume": 1984.4, "taker_buy_quote": 47.705882}, {"ts": 1774089720000, "open": 0.02403, "high": 0.02404, "low": 0.02403, "close": 0.02403, "volume": 3945.3, "quote_volume": 94.813879, "trades": 9, "taker_buy_volume": 2701.8, "taker_buy_quote": 64.932574}, {"ts": 1774089780000, "open": 0.02404, "high": 0.02409, "low": 0.02401, "close": 0.02402, "volume": 94163.7, "quote_volume": 2266.494155, "trades": 43, "taker_buy_volume": 67713.2, "taker_buy_quote": 1630.109142}, {"ts": 1774089840000, "open": 0.024, "high": 0.024, "low": 0.02396, "close": 0.024, "volume": 72762.8, "quote_volume": 1744.489679, "trades": 23, "taker_buy_volume": 4164.9, "taker_buy_quote": 99.9576}, {"ts": 1774089900000, "open": 0.02398, "high": 0.02398, "low": 0.02386, "close": 0.02396, "volume": 449251.5, "quote_volume": 10751.248456, "trades": 125, "taker_buy_volume": 153518.3, "taker_buy_quote": 3672.873565}, {"ts": 1774089960000, "open": 0.02397, "high": 0.02405, "low": 0.02397, "close": 0.02402, "volume": 57346.8, "quote_volume": 1376.933584, "trades": 37, "taker_buy_volume": 44305.7, "taker_buy_quote": 1063.805236}, {"ts": 1774090020000, "open": 0.02401, "high": 0.02402, "low": 0.02398, "close": 0.02398, "volume": 24175.7, "quote_volume": 580.150762, "trades": 16, "taker_buy_volume": 10100.6, "taker_buy_quote": 242.46901}, {"ts": 1774090080000, "open": 0.02401, "high": 0.02401, "low": 0.02399, "close": 0.02399, "volume": 18372.1, "quote_volume": 440.952771, "trades": 8, "taker_buy_volume": 2416.9, "taker_buy_quote": 58.029769}, {"ts": 1774090140000, "open": 0.02399, "high": 0.02399, "low": 0.02396, "close": 0.02398, "volume": 88771.5, "quote_volume": 2128.394336, "trades": 18, "taker_buy_volume": 36787.0, "taker_buy_quote": 881.991748}, {"ts": 1774090200000, "open": 0.02399, "high": 0.02399, "low": 0.02398, "close": 0.02398, "volume": 805.2, "quote_volume": 19.310989, "trades": 2, "taker_buy_volume": 229.3, "taker_buy_quote": 5.500907}, {"ts": 1774090260000, "open": 0.024, "high": 0.02409, "low": 0.024, "close": 0.02404, "volume": 132240.9, "quote_volume": 3182.176816, "trades": 64, "taker_buy_volume": 94969.4, "taker_buy_quote": 2284.789713}, {"ts": 1774090320000, "open": 0.02403, "high": 0.02407, "low": 0.02401, "close": 0.02405, "volume": 112769.9, "quote_volume": 2710.947234, "trades": 41, "taker_buy_volume": 66873.2, "taker_buy_quote": 1607.935069}, {"ts": 1774090380000, "open": 0.02404, "high": 0.02413, "low": 0.02404, "close": 0.02413, "volume": 159343.5, "quote_volume": 3837.786666, "trades": 59, "taker_buy_volume": 123596.0, "taker_buy_quote": 2977.435023}, {"ts": 1774090440000, "open": 0.02412, "high": 0.02413, "low": 0.0241, "close": 0.02412, "volume": 35412.2, "quote_volume": 854.053381, "trades": 13, "taker_buy_volume": 22210.6, "taker_buy_quote": 535.681763}, {"ts": 1774090500000, "open": 0.02411, "high": 0.02411, "low": 0.02407, "close": 0.02408, "volume": 56150.0, "quote_volume": 1352.196188, "trades": 21, "taker_buy_volume": 1661.0, "taker_buy_quote": 39.99688}, {"ts": 1774090560000, "open": 0.02408, "high": 0.02408, "low": 0.02397, "close": 0.02406, "volume": 250820.7, "quote_volume": 6028.005786, "trades": 87, "taker_buy_volume": 124582.2, "taker_buy_quote": 2995.381035}, {"ts": 1774090620000, "open": 0.02405, "high": 0.02409, "low": 0.02404, "close": 0.02409, "volume": 29363.1, "quote_volume": 706.920083, "trades": 13, "taker_buy_volume": 26206.3, "taker_buy_quote": 631.015562}, {"ts": 1774090680000, "open": 0.0241, "high": 0.02411, "low": 0.02401, "close": 0.02403, "volume": 76840.8, "quote_volume": 1848.090159, "trades": 43, "taker_buy_volume": 27646.2, "taker_buy_quote": 665.131937}, {"ts": 1774090740000, "open": 0.02406, "high": 0.02408, "low": 0.02402, "close": 0.02402, "volume": 72167.8, "quote_volume": 1735.869892, "trades": 27, "taker_buy_volume": 39055.0, "taker_buy_quote": 939.817534}, {"ts": 1774090800000, "open": 0.02406, "high": 0.02411, "low": 0.02406, "close": 0.02411, "volume": 26977.6, "quote_volume": 650.10222, "trades": 24, "taker_buy_volume": 17889.8, "taker_buy_quote": 431.093098}, {"ts": 1774090860000, "open": 0.0241, "high": 0.02412, "low": 0.02409, "close": 0.02409, "volume": 28649.2, "quote_volume": 690.83058, "trades": 11, "taker_buy_volume": 28420.8, "taker_buy_quote": 685.328424}, {"ts": 1774090920000, "open": 0.0241, "high": 0.02413, "low": 0.02409, "close": 0.02413, "volume": 124645.7, "quote_volume": 3005.669964, "trades": 58, "taker_buy_volume": 97813.3, "taker_buy_quote": 2358.744885}, {"ts": 1774090980000, "open": 0.0241, "high": 0.02412, "low": 0.02409, "close": 0.02412, "volume": 43049.8, "quote_volume": 1037.927308, "trades": 20, "taker_buy_volume": 29321.4, "taker_buy_quote": 707.120152}, {"ts": 1774091040000, "open": 0.0241, "high": 0.02411, "low": 0.02409, "close": 0.0241, "volume": 28550.6, "quote_volume": 688.037824, "trades": 10, "taker_buy_volume": 10424.0, "taker_buy_quote": 251.234048}, {"ts": 1774091100000, "open": 0.02411, "high": 0.02411, "low": 0.02408, "close": 0.02408, "volume": 2530.6, "quote_volume": 61.001343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091160000, "open": 0.02408, "high": 0.02409, "low": 0.02408, "close": 0.02409, "volume": 8097.7, "quote_volume": 195.007856, "trades": 7, "taker_buy_volume": 8097.7, "taker_buy_quote": 195.007856}, {"ts": 1774091220000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091280000, "open": 0.02407, "high": 0.0241, "low": 0.02407, "close": 0.0241, "volume": 22815.0, "quote_volume": 549.685, "trades": 13, "taker_buy_volume": 15757.8, "taker_buy_quote": 379.62097}, {"ts": 1774091340000, "open": 0.0241, "high": 0.0241, "low": 0.02409, "close": 0.02409, "volume": 2366.3, "quote_volume": 57.007076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091400000, "open": 0.02409, "high": 0.02409, "low": 0.02409, "close": 0.02409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091460000, "open": 0.02411, "high": 0.02414, "low": 0.02411, "close": 0.02414, "volume": 2164.1, "quote_volume": 52.227686, "trades": 5, "taker_buy_volume": 2164.1, "taker_buy_quote": 52.227686}, {"ts": 1774091520000, "open": 0.02414, "high": 0.02418, "low": 0.02414, "close": 0.02417, "volume": 28216.7, "quote_volume": 681.730954, "trades": 17, "taker_buy_volume": 23716.7, "taker_buy_quote": 572.965954}, {"ts": 1774091580000, "open": 0.02418, "high": 0.02424, "low": 0.02418, "close": 0.02422, "volume": 80969.6, "quote_volume": 1959.992545, "trades": 31, "taker_buy_volume": 58469.6, "taker_buy_quote": 1415.447545}, {"ts": 1774091640000, "open": 0.02423, "high": 0.02423, "low": 0.02421, "close": 0.02421, "volume": 9227.2, "quote_volume": 223.480512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091700000, "open": 0.02423, "high": 0.02424, "low": 0.02414, "close": 0.02414, "volume": 91124.9, "quote_volume": 2205.540323, "trades": 38, "taker_buy_volume": 24693.7, "taker_buy_quote": 598.472041}, {"ts": 1774091760000, "open": 0.02414, "high": 0.02416, "low": 0.02414, "close": 0.02416, "volume": 9432.4, "quote_volume": 227.709746, "trades": 6, "taker_buy_volume": 5292.5, "taker_buy_quote": 127.77256}, {"ts": 1774091820000, "open": 0.02414, "high": 0.02414, "low": 0.02413, "close": 0.02413, "volume": 4596.6, "quote_volume": 110.959644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091880000, "open": 0.02414, "high": 0.02415, "low": 0.02414, "close": 0.02415, "volume": 5271.8, "quote_volume": 127.26897, "trades": 5, "taker_buy_volume": 5271.8, "taker_buy_quote": 127.26897}, {"ts": 1774091940000, "open": 0.02413, "high": 0.02413, "low": 0.02407, "close": 0.02409, "volume": 58576.3, "quote_volume": 1411.317393, "trades": 29, "taker_buy_volume": 8496.7, "taker_buy_quote": 204.68047}, {"ts": 1774092000000, "open": 0.02408, "high": 0.02408, "low": 0.02402, "close": 0.02405, "volume": 62015.2, "quote_volume": 1491.280943, "trades": 34, "taker_buy_volume": 27304.8, "taker_buy_quote": 656.794426}, {"ts": 1774092060000, "open": 0.02405, "high": 0.02405, "low": 0.02402, "close": 0.02405, "volume": 42156.0, "quote_volume": 1013.461086, "trades": 19, "taker_buy_volume": 14101.2, "taker_buy_quote": 339.13386}, {"ts": 1774092120000, "open": 0.02407, "high": 0.02408, "low": 0.02402, "close": 0.02408, "volume": 97595.7, "quote_volume": 2348.079038, "trades": 39, "taker_buy_volume": 62604.6, "taker_buy_quote": 1506.907589}, {"ts": 1774092180000, "open": 0.02406, "high": 0.02406, "low": 0.02394, "close": 0.02399, "volume": 259944.9, "quote_volume": 6237.041421, "trades": 77, "taker_buy_volume": 52427.5, "taker_buy_quote": 1257.9961}, {"ts": 1774092240000, "open": 0.02398, "high": 0.02398, "low": 0.02397, "close": 0.02397, "volume": 2454.5, "quote_volume": 58.844736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092300000, "open": 0.02396, "high": 0.02396, "low": 0.02388, "close": 0.02394, "volume": 37698.9, "quote_volume": 901.591706, "trades": 24, "taker_buy_volume": 11823.8, "taker_buy_quote": 282.89146}, {"ts": 1774092360000, "open": 0.02392, "high": 0.02397, "low": 0.02391, "close": 0.02396, "volume": 52414.8, "quote_volume": 1255.348957, "trades": 20, "taker_buy_volume": 49868.0, "taker_buy_quote": 1194.348334}, {"ts": 1774092420000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092480000, "open": 0.02396, "high": 0.02398, "low": 0.02396, "close": 0.02398, "volume": 14026.5, "quote_volume": 336.25547, "trades": 5, "taker_buy_volume": 8479.1, "taker_buy_quote": 203.228818}, {"ts": 1774092540000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092600000, "open": 0.02398, "high": 0.02403, "low": 0.02397, "close": 0.02401, "volume": 28340.9, "quote_volume": 680.136201, "trades": 20, "taker_buy_volume": 9469.3, "taker_buy_quote": 227.358063}, {"ts": 1774092660000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 832.8, "quote_volume": 19.995528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092720000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092780000, "open": 0.02401, "high": 0.02401, "low": 0.02401, "close": 0.02401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092840000, "open": 0.024, "high": 0.024, "low": 0.02393, "close": 0.02393, "volume": 56892.5, "quote_volume": 1363.31922, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092900000, "open": 0.02393, "high": 0.02393, "low": 0.02385, "close": 0.0239, "volume": 126134.8, "quote_volume": 3012.420023, "trades": 48, "taker_buy_volume": 6049.5, "taker_buy_quote": 144.529477}, {"ts": 1774092960000, "open": 0.02388, "high": 0.02392, "low": 0.02388, "close": 0.02392, "volume": 10439.9, "quote_volume": 249.506929, "trades": 6, "taker_buy_volume": 10061.5, "taker_buy_quote": 240.470737}, {"ts": 1774093020000, "open": 0.02391, "high": 0.02392, "low": 0.02383, "close": 0.02384, "volume": 54596.3, "quote_volume": 1302.111497, "trades": 37, "taker_buy_volume": 36037.4, "taker_buy_quote": 859.585956}, {"ts": 1774093080000, "open": 0.02384, "high": 0.02387, "low": 0.02384, "close": 0.02385, "volume": 16086.5, "quote_volume": 383.849626, "trades": 11, "taker_buy_volume": 7613.5, "taker_buy_quote": 181.674294}, {"ts": 1774093140000, "open": 0.02387, "high": 0.02389, "low": 0.02387, "close": 0.02389, "volume": 1505.4, "quote_volume": 35.943587, "trades": 4, "taker_buy_volume": 1505.4, "taker_buy_quote": 35.943587}, {"ts": 1774093200000, "open": 0.02387, "high": 0.02388, "low": 0.02385, "close": 0.02387, "volume": 16489.3, "quote_volume": 393.537679, "trades": 9, "taker_buy_volume": 4589.6, "taker_buy_quote": 109.512464}, {"ts": 1774093260000, "open": 0.02386, "high": 0.02386, "low": 0.02382, "close": 0.02382, "volume": 12376.2, "quote_volume": 294.97719, "trades": 9, "taker_buy_volume": 1255.0, "taker_buy_quote": 29.93175}, {"ts": 1774093320000, "open": 0.02385, "high": 0.02387, "low": 0.02384, "close": 0.02387, "volume": 12335.2, "quote_volume": 294.161561, "trades": 9, "taker_buy_volume": 8267.1, "taker_buy_quote": 197.178057}, {"ts": 1774093380000, "open": 0.02387, "high": 0.02387, "low": 0.02384, "close": 0.02385, "volume": 68246.6, "quote_volume": 1628.038641, "trades": 25, "taker_buy_volume": 33614.6, "taker_buy_quote": 802.05912}, {"ts": 1774093440000, "open": 0.02384, "high": 0.02385, "low": 0.02384, "close": 0.02385, "volume": 1356.8, "quote_volume": 32.357372, "trades": 3, "taker_buy_volume": 1126.0, "taker_buy_quote": 26.8551}, {"ts": 1774093500000, "open": 0.02383, "high": 0.02385, "low": 0.02381, "close": 0.02385, "volume": 26631.5, "quote_volume": 634.710053, "trades": 15, "taker_buy_volume": 14441.1, "taker_buy_quote": 344.127407}, {"ts": 1774093560000, "open": 0.02383, "high": 0.0239, "low": 0.02382, "close": 0.02387, "volume": 42556.2, "quote_volume": 1016.527603, "trades": 29, "taker_buy_volume": 26155.8, "taker_buy_quote": 624.763942}, {"ts": 1774093620000, "open": 0.02386, "high": 0.02386, "low": 0.02383, "close": 0.02383, "volume": 923.0, "quote_volume": 22.00893, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093680000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 1294.6, "quote_volume": 30.889156, "trades": 2, "taker_buy_volume": 1294.6, "taker_buy_quote": 30.889156}, {"ts": 1774093740000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 4238.3, "quote_volume": 101.125838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093800000, "open": 0.02384, "high": 0.02386, "low": 0.02381, "close": 0.02386, "volume": 27235.2, "quote_volume": 649.173014, "trades": 13, "taker_buy_volume": 15423.4, "taker_buy_quote": 367.760396}, {"ts": 1774093860000, "open": 0.02385, "high": 0.02386, "low": 0.02383, "close": 0.02386, "volume": 8353.0, "quote_volume": 199.224506, "trades": 10, "taker_buy_volume": 7849.7, "taker_buy_quote": 187.225419}, {"ts": 1774093920000, "open": 0.02385, "high": 0.02392, "low": 0.02385, "close": 0.02391, "volume": 163828.9, "quote_volume": 3916.327961, "trades": 55, "taker_buy_volume": 159647.5, "taker_buy_quote": 3816.476105}, {"ts": 1774093980000, "open": 0.02391, "high": 0.02392, "low": 0.02389, "close": 0.02389, "volume": 39786.8, "quote_volume": 951.061889, "trades": 13, "taker_buy_volume": 17442.2, "taker_buy_quote": 416.985696}, {"ts": 1774094040000, "open": 0.0239, "high": 0.02393, "low": 0.02389, "close": 0.02389, "volume": 29888.5, "quote_volume": 714.837702, "trades": 10, "taker_buy_volume": 29658.2, "taker_buy_quote": 709.335835}, {"ts": 1774094100000, "open": 0.02388, "high": 0.02388, "low": 0.02384, "close": 0.02388, "volume": 34968.7, "quote_volume": 834.337839, "trades": 19, "taker_buy_volume": 9667.8, "taker_buy_quote": 230.769673}, {"ts": 1774094160000, "open": 0.02387, "high": 0.02394, "low": 0.02387, "close": 0.02394, "volume": 51460.5, "quote_volume": 1230.551342, "trades": 25, "taker_buy_volume": 42601.3, "taker_buy_quote": 1018.72787}, {"ts": 1774094220000, "open": 0.02394, "high": 0.02397, "low": 0.02394, "close": 0.02397, "volume": 34337.6, "quote_volume": 822.516688, "trades": 15, "taker_buy_volume": 25979.9, "taker_buy_quote": 622.43335}, {"ts": 1774094280000, "open": 0.02397, "high": 0.02399, "low": 0.02395, "close": 0.02397, "volume": 68647.9, "quote_volume": 1645.341016, "trades": 35, "taker_buy_volume": 26256.0, "taker_buy_quote": 629.592114}, {"ts": 1774094340000, "open": 0.02394, "high": 0.02394, "low": 0.02393, "close": 0.02393, "volume": 1924.6, "quote_volume": 46.072625, "trades": 4, "taker_buy_volume": 1464.9, "taker_buy_quote": 35.069706}, {"ts": 1774094400000, "open": 0.02393, "high": 0.02397, "low": 0.02393, "close": 0.02397, "volume": 7449.9, "quote_volume": 178.482672, "trades": 8, "taker_buy_volume": 2720.0, "taker_buy_quote": 65.116165}, {"ts": 1774094460000, "open": 0.02396, "high": 0.02396, "low": 0.0239, "close": 0.0239, "volume": 29203.8, "quote_volume": 698.596128, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094520000, "open": 0.0239, "high": 0.02391, "low": 0.02389, "close": 0.02391, "volume": 15727.1, "quote_volume": 375.863905, "trades": 11, "taker_buy_volume": 15496.8, "taker_buy_quote": 370.362038}, {"ts": 1774094580000, "open": 0.02389, "high": 0.02389, "low": 0.02388, "close": 0.02388, "volume": 6904.4, "quote_volume": 164.943812, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094640000, "open": 0.02389, "high": 0.02389, "low": 0.02386, "close": 0.02386, "volume": 16771.4, "quote_volume": 400.407944, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094700000, "open": 0.02385, "high": 0.02385, "low": 0.02384, "close": 0.02384, "volume": 3719.0, "quote_volume": 88.685516, "trades": 7, "taker_buy_volume": 1032.6, "taker_buy_quote": 24.617184}, {"ts": 1774094760000, "open": 0.02384, "high": 0.02385, "low": 0.02384, "close": 0.02385, "volume": 3087.7, "quote_volume": 73.631304, "trades": 3, "taker_buy_volume": 2053.6, "taker_buy_quote": 48.97836}, {"ts": 1774094820000, "open": 0.02383, "high": 0.02383, "low": 0.02382, "close": 0.02383, "volume": 16400.5, "quote_volume": 390.729342, "trades": 11, "taker_buy_volume": 10343.5, "taker_buy_quote": 246.435321}, {"ts": 1774094880000, "open": 0.02382, "high": 0.02386, "low": 0.02381, "close": 0.02386, "volume": 794.8, "quote_volume": 18.947255, "trades": 4, "taker_buy_volume": 461.3, "taker_buy_quote": 11.004311}, {"ts": 1774094940000, "open": 0.02385, "high": 0.02385, "low": 0.02382, "close": 0.02382, "volume": 10502.0, "quote_volume": 250.433101, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095000000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 128.4, "quote_volume": 3.057204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095060000, "open": 0.02382, "high": 0.02385, "low": 0.02382, "close": 0.02385, "volume": 19652.1, "quote_volume": 468.343293, "trades": 7, "taker_buy_volume": 19652.1, "taker_buy_quote": 468.343293}, {"ts": 1774095120000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095180000, "open": 0.02385, "high": 0.02386, "low": 0.02385, "close": 0.02386, "volume": 9336.3, "quote_volume": 222.749341, "trades": 7, "taker_buy_volume": 2072.9, "taker_buy_quote": 49.457087}, {"ts": 1774095240000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 4500.0, "quote_volume": 107.325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095300000, "open": 0.02386, "high": 0.02391, "low": 0.02386, "close": 0.02391, "volume": 23491.7, "quote_volume": 561.214395, "trades": 8, "taker_buy_volume": 23491.7, "taker_buy_quote": 561.214395}, {"ts": 1774095360000, "open": 0.02389, "high": 0.02392, "low": 0.02383, "close": 0.02384, "volume": 354286.6, "quote_volume": 8462.930974, "trades": 113, "taker_buy_volume": 104230.5, "taker_buy_quote": 2489.33317}, {"ts": 1774095420000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 15523.7, "quote_volume": 370.240245, "trades": 9, "taker_buy_volume": 13502.8, "taker_buy_quote": 322.04178}, {"ts": 1774095480000, "open": 0.02384, "high": 0.02387, "low": 0.02384, "close": 0.02385, "volume": 31351.6, "quote_volume": 747.913793, "trades": 14, "taker_buy_volume": 28036.6, "taker_buy_quote": 668.863229}, {"ts": 1774095540000, "open": 0.02383, "high": 0.02384, "low": 0.02382, "close": 0.02382, "volume": 22646.2, "quote_volume": 539.649307, "trades": 18, "taker_buy_volume": 7812.6, "taker_buy_quote": 186.189883}, {"ts": 1774095600000, "open": 0.02382, "high": 0.02382, "low": 0.02374, "close": 0.02375, "volume": 158175.3, "quote_volume": 3761.439311, "trades": 31, "taker_buy_volume": 1304.9, "taker_buy_quote": 30.991375}, {"ts": 1774095660000, "open": 0.02374, "high": 0.02376, "low": 0.02372, "close": 0.02376, "volume": 11880.0, "quote_volume": 281.993218, "trades": 13, "taker_buy_volume": 4794.6, "taker_buy_quote": 113.873574}, {"ts": 1774095720000, "open": 0.02376, "high": 0.02377, "low": 0.02376, "close": 0.02377, "volume": 880.9, "quote_volume": 20.932498, "trades": 4, "taker_buy_volume": 880.9, "taker_buy_quote": 20.932498}, {"ts": 1774095780000, "open": 0.02378, "high": 0.02381, "low": 0.02375, "close": 0.02376, "volume": 156790.3, "quote_volume": 3727.193821, "trades": 47, "taker_buy_volume": 85240.4, "taker_buy_quote": 2026.822869}, {"ts": 1774095840000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 1795.1, "quote_volume": 42.651576, "trades": 2, "taker_buy_volume": 1795.1, "taker_buy_quote": 42.651576}, {"ts": 1774095900000, "open": 0.02376, "high": 0.02376, "low": 0.02372, "close": 0.02373, "volume": 145088.7, "quote_volume": 3445.023836, "trades": 37, "taker_buy_volume": 52348.4, "taker_buy_quote": 1243.667208}, {"ts": 1774095960000, "open": 0.02375, "high": 0.02378, "low": 0.02375, "close": 0.02376, "volume": 161534.6, "quote_volume": 3838.362333, "trades": 45, "taker_buy_volume": 154282.7, "taker_buy_quote": 3666.054567}, {"ts": 1774096020000, "open": 0.02378, "high": 0.02378, "low": 0.02377, "close": 0.02377, "volume": 33820.3, "quote_volume": 803.93963, "trades": 8, "taker_buy_volume": 22494.2, "taker_buy_quote": 534.689447}, {"ts": 1774096080000, "open": 0.02376, "high": 0.02376, "low": 0.02375, "close": 0.02375, "volume": 862.1, "quote_volume": 20.48118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096140000, "open": 0.02374, "high": 0.02375, "low": 0.02374, "close": 0.02375, "volume": 2022.1, "quote_volume": 48.015924, "trades": 4, "taker_buy_volume": 1127.0, "taker_buy_quote": 26.76625}, {"ts": 1774096200000, "open": 0.02375, "high": 0.02375, "low": 0.0237, "close": 0.02374, "volume": 42819.7, "quote_volume": 1016.026763, "trades": 25, "taker_buy_volume": 39377.5, "taker_buy_quote": 934.407567}, {"ts": 1774096260000, "open": 0.02373, "high": 0.02373, "low": 0.02368, "close": 0.02371, "volume": 41225.1, "quote_volume": 976.984112, "trades": 31, "taker_buy_volume": 229.0, "taker_buy_quote": 5.42959}, {"ts": 1774096320000, "open": 0.02369, "high": 0.02373, "low": 0.02368, "close": 0.0237, "volume": 105147.1, "quote_volume": 2491.799896, "trades": 36, "taker_buy_volume": 25692.1, "taker_buy_quote": 609.261791}, {"ts": 1774096380000, "open": 0.02367, "high": 0.0237, "low": 0.02367, "close": 0.0237, "volume": 24893.0, "quote_volume": 589.586593, "trades": 14, "taker_buy_volume": 21798.5, "taker_buy_quote": 516.339778}, {"ts": 1774096440000, "open": 0.0237, "high": 0.0237, "low": 0.02368, "close": 0.0237, "volume": 7773.8, "quote_volume": 184.186816, "trades": 5, "taker_buy_volume": 4912.7, "taker_buy_quote": 116.43099}, {"ts": 1774096500000, "open": 0.02371, "high": 0.02374, "low": 0.02371, "close": 0.02374, "volume": 23794.4, "quote_volume": 564.481947, "trades": 12, "taker_buy_volume": 23794.4, "taker_buy_quote": 564.481947}, {"ts": 1774096560000, "open": 0.02373, "high": 0.02375, "low": 0.02372, "close": 0.02375, "volume": 5653.5, "quote_volume": 134.204325, "trades": 7, "taker_buy_volume": 5183.7, "taker_buy_quote": 123.05829}, {"ts": 1774096620000, "open": 0.02376, "high": 0.02376, "low": 0.02372, "close": 0.02372, "volume": 2621.6, "quote_volume": 62.234458, "trades": 5, "taker_buy_volume": 231.5, "taker_buy_quote": 5.50044}, {"ts": 1774096680000, "open": 0.02374, "high": 0.02376, "low": 0.02374, "close": 0.02376, "volume": 9187.2, "quote_volume": 218.138452, "trades": 7, "taker_buy_volume": 8718.5, "taker_buy_quote": 207.011514}, {"ts": 1774096740000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096800000, "open": 0.02377, "high": 0.02379, "low": 0.02377, "close": 0.02379, "volume": 7279.8, "quote_volume": 173.158476, "trades": 9, "taker_buy_volume": 6824.5, "taker_buy_quote": 162.326889}, {"ts": 1774096860000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 231.1, "quote_volume": 5.50018, "trades": 1, "taker_buy_volume": 231.1, "taker_buy_quote": 5.50018}, {"ts": 1774096920000, "open": 0.02381, "high": 0.02393, "low": 0.02381, "close": 0.02393, "volume": 230829.0, "quote_volume": 5512.844041, "trades": 84, "taker_buy_volume": 202838.1, "taker_buy_quote": 4844.146612}, {"ts": 1774096980000, "open": 0.02391, "high": 0.02391, "low": 0.02387, "close": 0.02387, "volume": 27402.6, "quote_volume": 654.622279, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097040000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097100000, "open": 0.02386, "high": 0.02395, "low": 0.02385, "close": 0.0239, "volume": 214197.1, "quote_volume": 5121.175831, "trades": 82, "taker_buy_volume": 171565.9, "taker_buy_quote": 4101.404228}, {"ts": 1774097160000, "open": 0.02389, "high": 0.02389, "low": 0.02379, "close": 0.0238, "volume": 84917.4, "quote_volume": 2023.472616, "trades": 52, "taker_buy_volume": 22924.5, "taker_buy_quote": 545.685625}, {"ts": 1774097220000, "open": 0.02379, "high": 0.0238, "low": 0.02379, "close": 0.0238, "volume": 2593.5, "quote_volume": 61.722752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097280000, "open": 0.02379, "high": 0.02379, "low": 0.02376, "close": 0.02376, "volume": 32426.2, "quote_volume": 771.265923, "trades": 14, "taker_buy_volume": 630.1, "taker_buy_quote": 14.983778}, {"ts": 1774097340000, "open": 0.02376, "high": 0.02376, "low": 0.02372, "close": 0.02374, "volume": 51350.5, "quote_volume": 1218.670488, "trades": 23, "taker_buy_volume": 4991.1, "taker_buy_quote": 118.40153}, {"ts": 1774097400000, "open": 0.02373, "high": 0.02375, "low": 0.02373, "close": 0.02375, "volume": 16592.1, "quote_volume": 393.813038, "trades": 9, "taker_buy_volume": 12378.1, "taker_buy_quote": 293.814818}, {"ts": 1774097460000, "open": 0.02376, "high": 0.02381, "low": 0.02376, "close": 0.0238, "volume": 15779.2, "quote_volume": 375.434025, "trades": 11, "taker_buy_volume": 15779.2, "taker_buy_quote": 375.434025}, {"ts": 1774097520000, "open": 0.02378, "high": 0.02381, "low": 0.02378, "close": 0.0238, "volume": 33695.0, "quote_volume": 801.615758, "trades": 14, "taker_buy_volume": 32007.5, "taker_buy_quote": 761.487008}, {"ts": 1774097580000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 636.0, "quote_volume": 15.11772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097640000, "open": 0.02376, "high": 0.02376, "low": 0.02373, "close": 0.02376, "volume": 94085.4, "quote_volume": 2234.731143, "trades": 42, "taker_buy_volume": 70165.6, "taker_buy_quote": 1666.685584}, {"ts": 1774097700000, "open": 0.02375, "high": 0.02378, "low": 0.02372, "close": 0.02376, "volume": 164944.9, "quote_volume": 3918.32148, "trades": 93, "taker_buy_volume": 108979.3, "taker_buy_quote": 2589.368697}, {"ts": 1774097760000, "open": 0.02376, "high": 0.02378, "low": 0.02375, "close": 0.02375, "volume": 16343.2, "quote_volume": 388.301325, "trades": 12, "taker_buy_volume": 9234.3, "taker_buy_quote": 219.411594}, {"ts": 1774097820000, "open": 0.02378, "high": 0.02378, "low": 0.02376, "close": 0.02376, "volume": 8247.1, "quote_volume": 196.03139, "trades": 8, "taker_buy_volume": 231.3, "taker_buy_quote": 5.500314}, {"ts": 1774097880000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 337.9, "quote_volume": 8.028504, "trades": 1, "taker_buy_volume": 337.9, "taker_buy_quote": 8.028504}, {"ts": 1774097940000, "open": 0.02375, "high": 0.02375, "low": 0.02372, "close": 0.02373, "volume": 38851.7, "quote_volume": 922.051198, "trades": 18, "taker_buy_volume": 8424.0, "taker_buy_quote": 199.94364}, {"ts": 1774098000000, "open": 0.02374, "high": 0.02374, "low": 0.02371, "close": 0.02371, "volume": 29351.6, "quote_volume": 696.252512, "trades": 15, "taker_buy_volume": 7425.2, "taker_buy_quote": 176.092212}, {"ts": 1774098060000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 5424.7, "quote_volume": 128.56539, "trades": 5, "taker_buy_volume": 2432.8, "taker_buy_quote": 57.65736}, {"ts": 1774098120000, "open": 0.02369, "high": 0.02372, "low": 0.02367, "close": 0.0237, "volume": 78751.2, "quote_volume": 1865.6621, "trades": 28, "taker_buy_volume": 60430.8, "taker_buy_quote": 1431.993996}, {"ts": 1774098180000, "open": 0.02367, "high": 0.02373, "low": 0.02367, "close": 0.02373, "volume": 51571.9, "quote_volume": 1222.711744, "trades": 19, "taker_buy_volume": 51129.0, "taker_buy_quote": 1212.228301}, {"ts": 1774098240000, "open": 0.02371, "high": 0.02374, "low": 0.02371, "close": 0.02371, "volume": 32710.1, "quote_volume": 776.062193, "trades": 23, "taker_buy_volume": 9162.0, "taker_buy_quote": 217.461577}, {"ts": 1774098300000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098360000, "open": 0.0237, "high": 0.02371, "low": 0.0237, "close": 0.02371, "volume": 3932.3, "quote_volume": 93.232512, "trades": 4, "taker_buy_volume": 325.2, "taker_buy_quote": 7.710492}, {"ts": 1774098420000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098480000, "open": 0.02371, "high": 0.02371, "low": 0.0237, "close": 0.02371, "volume": 8290.0, "quote_volume": 196.552133, "trades": 5, "taker_buy_volume": 3413.3, "taker_buy_quote": 80.929343}, {"ts": 1774098540000, "open": 0.02373, "high": 0.02373, "low": 0.02371, "close": 0.02371, "volume": 19255.2, "quote_volume": 456.545428, "trades": 10, "taker_buy_volume": 6890.9, "taker_buy_quote": 163.387875}, {"ts": 1774098600000, "open": 0.02372, "high": 0.02374, "low": 0.02371, "close": 0.02374, "volume": 23900.6, "quote_volume": 567.06889, "trades": 16, "taker_buy_volume": 21882.8, "taker_buy_quote": 519.206674}, {"ts": 1774098660000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098720000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 1684.6, "quote_volume": 39.992404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098780000, "open": 0.02374, "high": 0.02374, "low": 0.02372, "close": 0.02372, "volume": 8525.5, "quote_volume": 202.266982, "trades": 5, "taker_buy_volume": 8293.6, "taker_buy_quote": 196.766314}, {"ts": 1774098840000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 231.7, "quote_volume": 5.500558, "trades": 1, "taker_buy_volume": 231.7, "taker_buy_quote": 5.500558}, {"ts": 1774098900000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 231.6, "quote_volume": 5.5005, "trades": 1, "taker_buy_volume": 231.6, "taker_buy_quote": 5.5005}, {"ts": 1774098960000, "open": 0.02376, "high": 0.0238, "low": 0.02376, "close": 0.0238, "volume": 25998.9, "quote_volume": 618.264816, "trades": 12, "taker_buy_volume": 24311.4, "taker_buy_quote": 578.136066}, {"ts": 1774099020000, "open": 0.0238, "high": 0.02381, "low": 0.02378, "close": 0.02378, "volume": 21791.2, "quote_volume": 518.449539, "trades": 17, "taker_buy_volume": 6213.6, "taker_buy_quote": 147.813191}, {"ts": 1774099080000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099140000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 231.1, "quote_volume": 5.50018, "trades": 1, "taker_buy_volume": 231.1, "taker_buy_quote": 5.50018}, {"ts": 1774099200000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099260000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 231.3, "quote_volume": 5.500314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099320000, "open": 0.02377, "high": 0.02377, "low": 0.02375, "close": 0.02375, "volume": 2633.1, "quote_volume": 62.58184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099380000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 475.6, "quote_volume": 11.290744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099440000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 828.1, "quote_volume": 19.650813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099500000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 546.4, "quote_volume": 12.977, "trades": 1, "taker_buy_volume": 546.4, "taker_buy_quote": 12.977}, {"ts": 1774099560000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 2144.6, "quote_volume": 50.891358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099620000, "open": 0.02372, "high": 0.02372, "low": 0.02371, "close": 0.02371, "volume": 1687.5, "quote_volume": 40.012944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099680000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 5061.8, "quote_volume": 120.015278, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099740000, "open": 0.02371, "high": 0.02374, "low": 0.02371, "close": 0.02371, "volume": 25129.2, "quote_volume": 596.114554, "trades": 13, "taker_buy_volume": 18280.8, "taker_buy_quote": 433.73899}, {"ts": 1774099800000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099860000, "open": 0.0237, "high": 0.0237, "low": 0.02368, "close": 0.02368, "volume": 2611.1, "quote_volume": 61.837812, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099920000, "open": 0.0237, "high": 0.02371, "low": 0.0237, "close": 0.02371, "volume": 17476.6, "quote_volume": 414.284925, "trades": 6, "taker_buy_volume": 12976.6, "taker_buy_quote": 307.589925}, {"ts": 1774099980000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100040000, "open": 0.02371, "high": 0.02378, "low": 0.02371, "close": 0.02375, "volume": 35095.2, "quote_volume": 833.179055, "trades": 28, "taker_buy_volume": 26342.6, "taker_buy_quote": 625.222555}, {"ts": 1774100100000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100160000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100220000, "open": 0.02375, "high": 0.02375, "low": 0.02374, "close": 0.02374, "volume": 1054.3, "quote_volume": 25.031398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100280000, "open": 0.02373, "high": 0.02373, "low": 0.02367, "close": 0.0237, "volume": 98770.0, "quote_volume": 2339.840552, "trades": 38, "taker_buy_volume": 4359.2, "taker_buy_quote": 103.31304}, {"ts": 1774100340000, "open": 0.02372, "high": 0.02381, "low": 0.02372, "close": 0.02378, "volume": 121298.9, "quote_volume": 2884.277632, "trades": 54, "taker_buy_volume": 109275.4, "taker_buy_quote": 2598.392538}, {"ts": 1774100400000, "open": 0.02376, "high": 0.02376, "low": 0.02375, "close": 0.02375, "volume": 1228.0, "quote_volume": 29.167315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100460000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 3791.4, "quote_volume": 90.083664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100520000, "open": 0.02376, "high": 0.02376, "low": 0.02375, "close": 0.02375, "volume": 5502.2, "quote_volume": 130.729956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100580000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 5226.6, "quote_volume": 124.184016, "trades": 3, "taker_buy_volume": 5226.6, "taker_buy_quote": 124.184016}, {"ts": 1774100640000, "open": 0.02375, "high": 0.02375, "low": 0.02373, "close": 0.02373, "volume": 15888.0, "quote_volume": 377.277403, "trades": 9, "taker_buy_volume": 1.2, "taker_buy_quote": 0.0285}, {"ts": 1774100700000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 4731.8, "quote_volume": 112.285614, "trades": 3, "taker_buy_volume": 4500.0, "taker_buy_quote": 106.785}, {"ts": 1774100760000, "open": 0.02373, "high": 0.02375, "low": 0.02373, "close": 0.02375, "volume": 2694.8, "quote_volume": 63.952236, "trades": 2, "taker_buy_volume": 231.6, "taker_buy_quote": 5.5005}, {"ts": 1774100820000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100880000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 2105.2, "quote_volume": 49.9985, "trades": 1, "taker_buy_volume": 2105.2, "taker_buy_quote": 49.9985}, {"ts": 1774100940000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101000000, "open": 0.02376, "high": 0.0238, "low": 0.02376, "close": 0.0238, "volume": 7112.7, "quote_volume": 169.016246, "trades": 6, "taker_buy_volume": 5425.2, "taker_buy_quote": 128.921246}, {"ts": 1774101060000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 231.0, "quote_volume": 5.50011, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 5.50011}, {"ts": 1774101120000, "open": 0.0238, "high": 0.0238, "low": 0.02379, "close": 0.02379, "volume": 2284.0, "quote_volume": 54.34736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101180000, "open": 0.02379, "high": 0.02379, "low": 0.02376, "close": 0.02376, "volume": 36545.1, "quote_volume": 868.930583, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101240000, "open": 0.02375, "high": 0.02376, "low": 0.02374, "close": 0.02376, "volume": 11449.0, "quote_volume": 271.820237, "trades": 11, "taker_buy_volume": 871.2, "taker_buy_quote": 20.686918}, {"ts": 1774101300000, "open": 0.02377, "high": 0.0238, "low": 0.02376, "close": 0.02376, "volume": 16139.4, "quote_volume": 383.823892, "trades": 12, "taker_buy_volume": 12896.8, "taker_buy_quote": 306.732354}, {"ts": 1774101360000, "open": 0.02378, "high": 0.02389, "low": 0.02378, "close": 0.02382, "volume": 377658.0, "quote_volume": 9007.329065, "trades": 131, "taker_buy_volume": 277122.7, "taker_buy_quote": 6611.682339}, {"ts": 1774101420000, "open": 0.02382, "high": 0.02382, "low": 0.02379, "close": 0.02379, "volume": 55702.1, "quote_volume": 1326.591532, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101480000, "open": 0.02379, "high": 0.02379, "low": 0.02378, "close": 0.02378, "volume": 1374.7, "quote_volume": 32.692678, "trades": 6, "taker_buy_volume": 241.7, "taker_buy_quote": 5.747626}, {"ts": 1774101540000, "open": 0.02379, "high": 0.0239, "low": 0.02379, "close": 0.02387, "volume": 112781.5, "quote_volume": 2689.345664, "trades": 58, "taker_buy_volume": 78259.8, "taker_buy_quote": 1865.842209}, {"ts": 1774101600000, "open": 0.02388, "high": 0.02393, "low": 0.02386, "close": 0.02386, "volume": 138675.8, "quote_volume": 3317.833722, "trades": 29, "taker_buy_volume": 11116.5, "taker_buy_quote": 265.941492}, {"ts": 1774101660000, "open": 0.02385, "high": 0.02392, "low": 0.02384, "close": 0.02391, "volume": 116523.4, "quote_volume": 2784.434784, "trades": 32, "taker_buy_volume": 63348.3, "taker_buy_quote": 1513.031638}, {"ts": 1774101720000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 1320.8, "quote_volume": 31.580328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101780000, "open": 0.02392, "high": 0.02392, "low": 0.02389, "close": 0.02389, "volume": 20890.0, "quote_volume": 499.396227, "trades": 11, "taker_buy_volume": 1946.9, "taker_buy_quote": 46.569848}, {"ts": 1774101840000, "open": 0.02391, "high": 0.02397, "low": 0.02391, "close": 0.02393, "volume": 39063.8, "quote_volume": 935.251237, "trades": 24, "taker_buy_volume": 35529.8, "taker_buy_quote": 850.699337}, {"ts": 1774101900000, "open": 0.02394, "high": 0.02397, "low": 0.02377, "close": 0.02379, "volume": 334898.9, "quote_volume": 7986.843806, "trades": 106, "taker_buy_volume": 37315.0, "taker_buy_quote": 888.888437}, {"ts": 1774101960000, "open": 0.02378, "high": 0.02379, "low": 0.02376, "close": 0.02376, "volume": 25607.4, "quote_volume": 608.509102, "trades": 17, "taker_buy_volume": 12893.8, "taker_buy_quote": 306.407734}, {"ts": 1774102020000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102080000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 6310.1, "quote_volume": 149.864875, "trades": 4, "taker_buy_volume": 4359.2, "taker_buy_quote": 103.531}, {"ts": 1774102140000, "open": 0.02377, "high": 0.02379, "low": 0.02377, "close": 0.02379, "volume": 8161.7, "quote_volume": 194.010546, "trades": 9, "taker_buy_volume": 8161.7, "taker_buy_quote": 194.010546}, {"ts": 1774102200000, "open": 0.0238, "high": 0.02383, "low": 0.0238, "close": 0.0238, "volume": 16462.2, "quote_volume": 392.184839, "trades": 8, "taker_buy_volume": 16231.1, "taker_buy_quote": 386.684659}, {"ts": 1774102260000, "open": 0.02381, "high": 0.0239, "low": 0.02381, "close": 0.02388, "volume": 38160.0, "quote_volume": 910.541241, "trades": 19, "taker_buy_volume": 36066.7, "taker_buy_quote": 860.553237}, {"ts": 1774102320000, "open": 0.02388, "high": 0.02393, "low": 0.02388, "close": 0.02392, "volume": 53370.8, "quote_volume": 1276.454287, "trades": 16, "taker_buy_volume": 49190.3, "taker_buy_quote": 1176.498532}, {"ts": 1774102380000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 1020.3, "quote_volume": 24.405576, "trades": 1, "taker_buy_volume": 1020.3, "taker_buy_quote": 24.405576}, {"ts": 1774102440000, "open": 0.02391, "high": 0.02391, "low": 0.02391, "close": 0.02391, "volume": 266.0, "quote_volume": 6.36006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102500000, "open": 0.02393, "high": 0.02396, "low": 0.02393, "close": 0.02394, "volume": 14638.5, "quote_volume": 350.702973, "trades": 14, "taker_buy_volume": 919.0, "taker_buy_quote": 22.00545}, {"ts": 1774102560000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 4176.2, "quote_volume": 99.978228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102620000, "open": 0.02394, "high": 0.024, "low": 0.02394, "close": 0.024, "volume": 53666.1, "quote_volume": 1286.478858, "trades": 21, "taker_buy_volume": 53666.1, "taker_buy_quote": 1286.478858}, {"ts": 1774102680000, "open": 0.02398, "high": 0.02398, "low": 0.02389, "close": 0.02389, "volume": 44978.0, "quote_volume": 1076.365827, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102740000, "open": 0.02388, "high": 0.02394, "low": 0.02386, "close": 0.02391, "volume": 101774.6, "quote_volume": 2433.362016, "trades": 38, "taker_buy_volume": 99099.2, "taker_buy_quote": 2369.435684}, {"ts": 1774102800000, "open": 0.02393, "high": 0.02399, "low": 0.02393, "close": 0.02398, "volume": 25844.7, "quote_volume": 619.307173, "trades": 22, "taker_buy_volume": 19490.1, "taker_buy_quote": 466.917886}, {"ts": 1774102860000, "open": 0.02397, "high": 0.02397, "low": 0.02397, "close": 0.02397, "volume": 4359.2, "quote_volume": 104.490024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102920000, "open": 0.02397, "high": 0.024, "low": 0.02397, "close": 0.024, "volume": 82010.4, "quote_volume": 1966.702722, "trades": 18, "taker_buy_volume": 80322.9, "taker_buy_quote": 1926.202722}, {"ts": 1774102980000, "open": 0.02399, "high": 0.02399, "low": 0.02395, "close": 0.02395, "volume": 9636.6, "quote_volume": 231.136215, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103040000, "open": 0.02394, "high": 0.02394, "low": 0.02393, "close": 0.02393, "volume": 459.7, "quote_volume": 11.002919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103100000, "open": 0.02392, "high": 0.02392, "low": 0.0239, "close": 0.0239, "volume": 690.3, "quote_volume": 16.505071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103160000, "open": 0.02391, "high": 0.02393, "low": 0.02391, "close": 0.02392, "volume": 28158.2, "quote_volume": 673.501443, "trades": 14, "taker_buy_volume": 28158.2, "taker_buy_quote": 673.501443}, {"ts": 1774103220000, "open": 0.02392, "high": 0.02393, "low": 0.02391, "close": 0.02391, "volume": 47553.4, "quote_volume": 1137.175826, "trades": 17, "taker_buy_volume": 22190.1, "taker_buy_quote": 530.650899}, {"ts": 1774103280000, "open": 0.02392, "high": 0.02407, "low": 0.02392, "close": 0.02407, "volume": 187831.6, "quote_volume": 4502.756537, "trades": 59, "taker_buy_volume": 179296.2, "taker_buy_quote": 4297.8268}, {"ts": 1774103340000, "open": 0.02408, "high": 0.0241, "low": 0.02407, "close": 0.02407, "volume": 37285.2, "quote_volume": 898.27674, "trades": 20, "taker_buy_volume": 22645.3, "taker_buy_quote": 545.68836}, {"ts": 1774103400000, "open": 0.02408, "high": 0.02412, "low": 0.02407, "close": 0.02412, "volume": 32755.4, "quote_volume": 789.833705, "trades": 14, "taker_buy_volume": 32335.9, "taker_buy_quote": 779.73634}, {"ts": 1774103460000, "open": 0.02411, "high": 0.02417, "low": 0.02409, "close": 0.02411, "volume": 106249.6, "quote_volume": 2563.25644, "trades": 46, "taker_buy_volume": 37681.2, "taker_buy_quote": 909.279201}, {"ts": 1774103520000, "open": 0.02409, "high": 0.02409, "low": 0.02401, "close": 0.02403, "volume": 31099.5, "quote_volume": 747.046242, "trades": 22, "taker_buy_volume": 228.8, "taker_buy_quote": 5.500352}, {"ts": 1774103580000, "open": 0.02401, "high": 0.02405, "low": 0.02399, "close": 0.02405, "volume": 26072.0, "quote_volume": 626.01415, "trades": 19, "taker_buy_volume": 21407.3, "taker_buy_quote": 514.061352}, {"ts": 1774103640000, "open": 0.02406, "high": 0.0241, "low": 0.02406, "close": 0.0241, "volume": 1142.4, "quote_volume": 27.508984, "trades": 5, "taker_buy_volume": 1142.4, "taker_buy_quote": 27.508984}, {"ts": 1774103700000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 228.6, "quote_volume": 5.502402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103760000, "open": 0.02406, "high": 0.02411, "low": 0.02406, "close": 0.0241, "volume": 23024.3, "quote_volume": 554.809335, "trades": 14, "taker_buy_volume": 22795.7, "taker_buy_quote": 549.309219}, {"ts": 1774103820000, "open": 0.02411, "high": 0.02411, "low": 0.02408, "close": 0.02408, "volume": 8205.2, "quote_volume": 197.782058, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103880000, "open": 0.02408, "high": 0.02408, "low": 0.02408, "close": 0.02408, "volume": 259.3, "quote_volume": 6.243944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103940000, "open": 0.02409, "high": 0.02416, "low": 0.02409, "close": 0.02409, "volume": 109572.5, "quote_volume": 2643.636246, "trades": 42, "taker_buy_volume": 93992.3, "taker_buy_quote": 2267.783464}, {"ts": 1774104000000, "open": 0.02411, "high": 0.02411, "low": 0.02409, "close": 0.02409, "volume": 2158.3, "quote_volume": 52.032045, "trades": 5, "taker_buy_volume": 1929.9, "taker_buy_quote": 46.529889}, {"ts": 1774104060000, "open": 0.02409, "high": 0.0241, "low": 0.02407, "close": 0.0241, "volume": 9738.2, "quote_volume": 234.569884, "trades": 8, "taker_buy_volume": 4781.1, "taker_buy_quote": 115.205202}, {"ts": 1774104120000, "open": 0.02407, "high": 0.0241, "low": 0.02404, "close": 0.02407, "volume": 56623.2, "quote_volume": 1363.068249, "trades": 22, "taker_buy_volume": 36587.8, "taker_buy_quote": 880.994308}, {"ts": 1774104180000, "open": 0.02407, "high": 0.02407, "low": 0.02407, "close": 0.02407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104240000, "open": 0.02408, "high": 0.02408, "low": 0.02405, "close": 0.02405, "volume": 24660.9, "quote_volume": 593.394835, "trades": 9, "taker_buy_volume": 1899.5, "taker_buy_quote": 45.73996}, {"ts": 1774104300000, "open": 0.02406, "high": 0.02406, "low": 0.02386, "close": 0.02394, "volume": 291232.0, "quote_volume": 6969.273588, "trades": 130, "taker_buy_volume": 77508.6, "taker_buy_quote": 1854.721333}, {"ts": 1774104360000, "open": 0.02394, "high": 0.02396, "low": 0.02392, "close": 0.02394, "volume": 65335.3, "quote_volume": 1564.295767, "trades": 36, "taker_buy_volume": 38840.5, "taker_buy_quote": 929.974527}, {"ts": 1774104420000, "open": 0.02393, "high": 0.02394, "low": 0.02389, "close": 0.02392, "volume": 46770.6, "quote_volume": 1118.78009, "trades": 22, "taker_buy_volume": 39189.8, "taker_buy_quote": 937.458869}, {"ts": 1774104480000, "open": 0.02394, "high": 0.02395, "low": 0.02394, "close": 0.02394, "volume": 44469.4, "quote_volume": 1064.618038, "trades": 15, "taker_buy_volume": 1376.5, "taker_buy_quote": 32.964877}, {"ts": 1774104540000, "open": 0.02396, "high": 0.02396, "low": 0.02391, "close": 0.02391, "volume": 8392.5, "quote_volume": 200.831128, "trades": 8, "taker_buy_volume": 444.7, "taker_buy_quote": 10.655012}, {"ts": 1774104600000, "open": 0.02393, "high": 0.02404, "low": 0.02393, "close": 0.02395, "volume": 139769.3, "quote_volume": 3354.933061, "trades": 61, "taker_buy_volume": 93204.4, "taker_buy_quote": 2237.991683}, {"ts": 1774104660000, "open": 0.02395, "high": 0.02396, "low": 0.02392, "close": 0.02396, "volume": 34501.8, "quote_volume": 825.929497, "trades": 17, "taker_buy_volume": 21729.6, "taker_buy_quote": 520.410327}, {"ts": 1774104720000, "open": 0.02394, "high": 0.02395, "low": 0.02393, "close": 0.02393, "volume": 2313.6, "quote_volume": 55.389416, "trades": 4, "taker_buy_volume": 413.1, "taker_buy_quote": 9.893745}, {"ts": 1774104780000, "open": 0.02395, "high": 0.02399, "low": 0.02395, "close": 0.02395, "volume": 37506.4, "quote_volume": 899.044207, "trades": 15, "taker_buy_volume": 23917.5, "taker_buy_quote": 573.324276}, {"ts": 1774104840000, "open": 0.02397, "high": 0.02401, "low": 0.02397, "close": 0.02398, "volume": 81923.6, "quote_volume": 1965.338428, "trades": 36, "taker_buy_volume": 68419.3, "taker_buy_quote": 1641.498136}, {"ts": 1774104900000, "open": 0.02398, "high": 0.02402, "low": 0.02396, "close": 0.02402, "volume": 101324.4, "quote_volume": 2430.261606, "trades": 36, "taker_buy_volume": 92329.3, "taker_buy_quote": 2214.610995}, {"ts": 1774104960000, "open": 0.02402, "high": 0.02404, "low": 0.02402, "close": 0.02404, "volume": 16419.4, "quote_volume": 394.559451, "trades": 11, "taker_buy_volume": 16419.4, "taker_buy_quote": 394.559451}, {"ts": 1774105020000, "open": 0.02404, "high": 0.02413, "low": 0.02404, "close": 0.02412, "volume": 56149.8, "quote_volume": 1352.837315, "trades": 25, "taker_buy_volume": 48814.0, "taker_buy_quote": 1176.290939}, {"ts": 1774105080000, "open": 0.02413, "high": 0.02419, "low": 0.02412, "close": 0.02416, "volume": 39737.3, "quote_volume": 960.231163, "trades": 26, "taker_buy_volume": 21368.6, "taker_buy_quote": 516.525195}, {"ts": 1774105140000, "open": 0.02415, "high": 0.02425, "low": 0.02412, "close": 0.02421, "volume": 76638.6, "quote_volume": 1853.099786, "trades": 53, "taker_buy_volume": 61604.1, "taker_buy_quote": 1489.576215}, {"ts": 1774105200000, "open": 0.02422, "high": 0.02425, "low": 0.02421, "close": 0.02425, "volume": 22064.6, "quote_volume": 534.623239, "trades": 19, "taker_buy_volume": 16882.3, "taker_buy_quote": 409.132464}, {"ts": 1774105260000, "open": 0.02423, "high": 0.02423, "low": 0.02419, "close": 0.02421, "volume": 19605.6, "quote_volume": 474.678226, "trades": 23, "taker_buy_volume": 13834.3, "taker_buy_quote": 335.016013}, {"ts": 1774105320000, "open": 0.02422, "high": 0.02425, "low": 0.02422, "close": 0.02425, "volume": 37985.8, "quote_volume": 920.633113, "trades": 19, "taker_buy_volume": 32814.2, "taker_buy_quote": 795.221813}, {"ts": 1774105380000, "open": 0.02426, "high": 0.02431, "low": 0.02426, "close": 0.02428, "volume": 64208.6, "quote_volume": 1559.858168, "trades": 22, "taker_buy_volume": 56194.4, "taker_buy_quote": 1365.13432}, {"ts": 1774105440000, "open": 0.02426, "high": 0.02426, "low": 0.02416, "close": 0.02416, "volume": 203068.3, "quote_volume": 4917.301584, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105500000, "open": 0.02415, "high": 0.02415, "low": 0.02405, "close": 0.02405, "volume": 52283.3, "quote_volume": 1261.615812, "trades": 27, "taker_buy_volume": 290.9, "taker_buy_quote": 6.999054}, {"ts": 1774105560000, "open": 0.02404, "high": 0.02417, "low": 0.024, "close": 0.02415, "volume": 146798.9, "quote_volume": 3533.510174, "trades": 71, "taker_buy_volume": 88058.9, "taker_buy_quote": 2118.801411}, {"ts": 1774105620000, "open": 0.02414, "high": 0.02414, "low": 0.02408, "close": 0.02412, "volume": 20419.4, "quote_volume": 492.489529, "trades": 10, "taker_buy_volume": 228.1, "taker_buy_quote": 5.501772}, {"ts": 1774105680000, "open": 0.02413, "high": 0.02414, "low": 0.02413, "close": 0.02414, "volume": 1784.1, "quote_volume": 43.052612, "trades": 3, "taker_buy_volume": 1784.1, "taker_buy_quote": 43.052612}, {"ts": 1774105740000, "open": 0.02415, "high": 0.02419, "low": 0.02415, "close": 0.02418, "volume": 7291.3, "quote_volume": 176.301871, "trades": 7, "taker_buy_volume": 2791.3, "taker_buy_quote": 67.491871}, {"ts": 1774105800000, "open": 0.02418, "high": 0.02432, "low": 0.02418, "close": 0.02427, "volume": 193757.0, "quote_volume": 4700.812739, "trades": 80, "taker_buy_volume": 143215.4, "taker_buy_quote": 3474.012029}, {"ts": 1774105860000, "open": 0.02427, "high": 0.02427, "low": 0.02424, "close": 0.02424, "volume": 3006.2, "quote_volume": 72.907009, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105920000, "open": 0.02424, "high": 0.02432, "low": 0.02424, "close": 0.02428, "volume": 25631.0, "quote_volume": 621.568269, "trades": 15, "taker_buy_volume": 24819.8, "taker_buy_quote": 601.895717}, {"ts": 1774105980000, "open": 0.02427, "high": 0.02428, "low": 0.02424, "close": 0.02426, "volume": 19777.4, "quote_volume": 479.753374, "trades": 14, "taker_buy_volume": 6273.3, "taker_buy_quote": 152.269865}, {"ts": 1774106040000, "open": 0.02426, "high": 0.02429, "low": 0.02426, "close": 0.02427, "volume": 24163.6, "quote_volume": 586.66327, "trades": 9, "taker_buy_volume": 24163.6, "taker_buy_quote": 586.66327}, {"ts": 1774106100000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106160000, "open": 0.02426, "high": 0.02429, "low": 0.02424, "close": 0.02429, "volume": 42094.3, "quote_volume": 1021.269729, "trades": 24, "taker_buy_volume": 29836.9, "taker_buy_quote": 723.923699}, {"ts": 1774106220000, "open": 0.0243, "high": 0.0243, "low": 0.02425, "close": 0.02425, "volume": 17870.2, "quote_volume": 434.123328, "trades": 13, "taker_buy_volume": 4945.4, "taker_buy_quote": 120.12603}, {"ts": 1774106280000, "open": 0.02424, "high": 0.02424, "low": 0.02419, "close": 0.02423, "volume": 39525.9, "quote_volume": 956.887807, "trades": 28, "taker_buy_volume": 19857.7, "taker_buy_quote": 480.796941}, {"ts": 1774106340000, "open": 0.0242, "high": 0.02423, "low": 0.0242, "close": 0.02423, "volume": 14850.7, "quote_volume": 359.581711, "trades": 12, "taker_buy_volume": 12471.4, "taker_buy_quote": 301.997651}, {"ts": 1774106400000, "open": 0.02424, "high": 0.02427, "low": 0.02421, "close": 0.02427, "volume": 63441.4, "quote_volume": 1537.682618, "trades": 29, "taker_buy_volume": 35467.2, "taker_buy_quote": 859.893465}, {"ts": 1774106460000, "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106520000, "open": 0.02428, "high": 0.02431, "low": 0.02427, "close": 0.02431, "volume": 19497.6, "quote_volume": 473.843713, "trades": 11, "taker_buy_volume": 9380.0, "taker_buy_quote": 227.973058}, {"ts": 1774106580000, "open": 0.02432, "high": 0.02434, "low": 0.02426, "close": 0.02429, "volume": 93156.6, "quote_volume": 2263.925436, "trades": 41, "taker_buy_volume": 32908.5, "taker_buy_quote": 799.854454}, {"ts": 1774106640000, "open": 0.02429, "high": 0.02429, "low": 0.02421, "close": 0.02421, "volume": 26332.9, "quote_volume": 638.278847, "trades": 15, "taker_buy_volume": 4500.0, "taker_buy_quote": 109.08}, {"ts": 1774106700000, "open": 0.02421, "high": 0.02423, "low": 0.02421, "close": 0.02422, "volume": 5639.9, "quote_volume": 136.600233, "trades": 5, "taker_buy_volume": 4912.7, "taker_buy_quote": 118.989721}, {"ts": 1774106760000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 493.3, "quote_volume": 11.942793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106820000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 241.7, "quote_volume": 5.851557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106880000, "open": 0.02423, "high": 0.02429, "low": 0.02423, "close": 0.02425, "volume": 107007.4, "quote_volume": 2596.533073, "trades": 46, "taker_buy_volume": 68863.5, "taker_buy_quote": 1670.73922}, {"ts": 1774106940000, "open": 0.02424, "high": 0.02427, "low": 0.02421, "close": 0.02425, "volume": 154776.8, "quote_volume": 3752.169446, "trades": 66, "taker_buy_volume": 91688.6, "taker_buy_quote": 2223.284658}, {"ts": 1774107000000, "open": 0.02425, "high": 0.02425, "low": 0.02421, "close": 0.02421, "volume": 60562.6, "quote_volume": 1467.346895, "trades": 25, "taker_buy_volume": 1689.7, "taker_buy_quote": 40.924534}, {"ts": 1774107060000, "open": 0.02422, "high": 0.02428, "low": 0.0242, "close": 0.02427, "volume": 80455.8, "quote_volume": 1949.151234, "trades": 40, "taker_buy_volume": 36434.6, "taker_buy_quote": 882.982672}, {"ts": 1774107120000, "open": 0.02426, "high": 0.02426, "low": 0.02422, "close": 0.02422, "volume": 10134.6, "quote_volume": 245.648078, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107180000, "open": 0.02423, "high": 0.02423, "low": 0.02422, "close": 0.02423, "volume": 11099.1, "quote_volume": 268.918788, "trades": 11, "taker_buy_volume": 2944.6, "taker_buy_quote": 71.347658}, {"ts": 1774107240000, "open": 0.02425, "high": 0.02425, "low": 0.0242, "close": 0.02422, "volume": 35968.0, "quote_volume": 871.13047, "trades": 14, "taker_buy_volume": 13726.9, "taker_buy_quote": 332.472325}, {"ts": 1774107300000, "open": 0.02422, "high": 0.02429, "low": 0.02422, "close": 0.02422, "volume": 158203.5, "quote_volume": 3836.534726, "trades": 58, "taker_buy_volume": 103659.7, "taker_buy_quote": 2514.066087}, {"ts": 1774107360000, "open": 0.02421, "high": 0.02421, "low": 0.02421, "close": 0.02421, "volume": 6417.7, "quote_volume": 155.372517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107420000, "open": 0.0242, "high": 0.0242, "low": 0.02419, "close": 0.02419, "volume": 3743.4, "quote_volume": 90.572025, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107480000, "open": 0.02419, "high": 0.02419, "low": 0.02409, "close": 0.0241, "volume": 149596.8, "quote_volume": 3608.381575, "trades": 56, "taker_buy_volume": 14041.3, "taker_buy_quote": 338.830175}, {"ts": 1774107540000, "open": 0.02409, "high": 0.02409, "low": 0.02406, "close": 0.02407, "volume": 72319.8, "quote_volume": 1740.952775, "trades": 22, "taker_buy_volume": 4500.0, "taker_buy_quote": 108.36}, {"ts": 1774107600000, "open": 0.02407, "high": 0.02408, "low": 0.02403, "close": 0.02408, "volume": 71548.0, "quote_volume": 1721.315348, "trades": 32, "taker_buy_volume": 29693.3, "taker_buy_quote": 714.474614}, {"ts": 1774107660000, "open": 0.02407, "high": 0.02411, "low": 0.02406, "close": 0.02408, "volume": 94688.3, "quote_volume": 2280.643823, "trades": 46, "taker_buy_volume": 19418.0, "taker_buy_quote": 467.751362}, {"ts": 1774107720000, "open": 0.0241, "high": 0.02411, "low": 0.02408, "close": 0.02408, "volume": 45961.1, "quote_volume": 1107.494428, "trades": 22, "taker_buy_volume": 13446.6, "taker_buy_quote": 324.065342}, {"ts": 1774107780000, "open": 0.02409, "high": 0.02413, "low": 0.02406, "close": 0.02413, "volume": 67220.8, "quote_volume": 1619.530036, "trades": 31, "taker_buy_volume": 42336.1, "taker_buy_quote": 1020.432847}, {"ts": 1774107840000, "open": 0.02412, "high": 0.02412, "low": 0.02409, "close": 0.02411, "volume": 20137.2, "quote_volume": 485.303904, "trades": 14, "taker_buy_volume": 2209.4, "taker_buy_quote": 53.237744}, {"ts": 1774107900000, "open": 0.02413, "high": 0.02414, "low": 0.02409, "close": 0.02413, "volume": 67298.8, "quote_volume": 1623.10059, "trades": 24, "taker_buy_volume": 16705.2, "taker_buy_quote": 403.168968}, {"ts": 1774107960000, "open": 0.02413, "high": 0.02416, "low": 0.02411, "close": 0.02416, "volume": 39179.5, "quote_volume": 945.256086, "trades": 22, "taker_buy_volume": 7441.9, "taker_buy_quote": 179.521242}, {"ts": 1774108020000, "open": 0.02417, "high": 0.02421, "low": 0.02416, "close": 0.0242, "volume": 63180.7, "quote_volume": 1528.185068, "trades": 25, "taker_buy_volume": 43938.1, "taker_buy_quote": 1063.045408}, {"ts": 1774108080000, "open": 0.0242, "high": 0.0242, "low": 0.02409, "close": 0.02411, "volume": 91862.2, "quote_volume": 2217.037684, "trades": 35, "taker_buy_volume": 13374.1, "taker_buy_quote": 322.453092}, {"ts": 1774108140000, "open": 0.02412, "high": 0.02413, "low": 0.02403, "close": 0.02403, "volume": 106128.5, "quote_volume": 2556.412173, "trades": 40, "taker_buy_volume": 8730.6, "taker_buy_quote": 210.254067}, {"ts": 1774108200000, "open": 0.02406, "high": 0.02408, "low": 0.02402, "close": 0.02402, "volume": 93452.2, "quote_volume": 2248.1562, "trades": 30, "taker_buy_volume": 23045.2, "taker_buy_quote": 554.336725}, {"ts": 1774108260000, "open": 0.02403, "high": 0.02406, "low": 0.02402, "close": 0.02406, "volume": 62599.9, "quote_volume": 1504.579527, "trades": 21, "taker_buy_volume": 24085.4, "taker_buy_quote": 579.159553}, {"ts": 1774108320000, "open": 0.02406, "high": 0.02407, "low": 0.02405, "close": 0.02407, "volume": 2104.0, "quote_volume": 50.607896, "trades": 4, "taker_buy_volume": 441.0, "taker_buy_quote": 10.612746}, {"ts": 1774108380000, "open": 0.02407, "high": 0.02408, "low": 0.02404, "close": 0.02408, "volume": 21773.0, "quote_volume": 523.858755, "trades": 11, "taker_buy_volume": 2791.7, "taker_buy_quote": 67.221849}, {"ts": 1774108440000, "open": 0.02406, "high": 0.02408, "low": 0.02402, "close": 0.02403, "volume": 95415.0, "quote_volume": 2293.023065, "trades": 33, "taker_buy_volume": 415.2, "taker_buy_quote": 9.998016}, {"ts": 1774108500000, "open": 0.02402, "high": 0.02402, "low": 0.02401, "close": 0.02401, "volume": 19786.1, "quote_volume": 475.081284, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108560000, "open": 0.02403, "high": 0.02409, "low": 0.024, "close": 0.02402, "volume": 292099.7, "quote_volume": 7020.405451, "trades": 118, "taker_buy_volume": 128678.6, "taker_buy_quote": 3094.641574}, {"ts": 1774108620000, "open": 0.02402, "high": 0.02409, "low": 0.02402, "close": 0.02405, "volume": 43863.8, "quote_volume": 1055.714268, "trades": 24, "taker_buy_volume": 29266.0, "taker_buy_quote": 704.241339}, {"ts": 1774108680000, "open": 0.02404, "high": 0.02405, "low": 0.02402, "close": 0.02403, "volume": 70375.8, "quote_volume": 1691.527561, "trades": 32, "taker_buy_volume": 40820.5, "taker_buy_quote": 981.253539}, {"ts": 1774108740000, "open": 0.02403, "high": 0.02409, "low": 0.02403, "close": 0.02407, "volume": 55831.3, "quote_volume": 1343.552507, "trades": 38, "taker_buy_volume": 40069.3, "taker_buy_quote": 964.267427}, {"ts": 1774108800000, "open": 0.02406, "high": 0.02419, "low": 0.02405, "close": 0.0241, "volume": 74785.3, "quote_volume": 1805.004918, "trades": 55, "taker_buy_volume": 30032.9, "taker_buy_quote": 724.750335}, {"ts": 1774108860000, "open": 0.02409, "high": 0.02409, "low": 0.02404, "close": 0.02404, "volume": 9643.4, "quote_volume": 231.976017, "trades": 10, "taker_buy_volume": 843.6, "taker_buy_quote": 20.297016}, {"ts": 1774108920000, "open": 0.02403, "high": 0.02403, "low": 0.02391, "close": 0.02392, "volume": 200903.5, "quote_volume": 4811.436773, "trades": 74, "taker_buy_volume": 60560.5, "taker_buy_quote": 1450.150574}, {"ts": 1774108980000, "open": 0.02391, "high": 0.02391, "low": 0.02389, "close": 0.02389, "volume": 113765.0, "quote_volume": 2719.535887, "trades": 32, "taker_buy_volume": 49129.9, "taker_buy_quote": 1174.661797}, {"ts": 1774109040000, "open": 0.02389, "high": 0.02389, "low": 0.02386, "close": 0.02386, "volume": 49352.8, "quote_volume": 1179.02456, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109100000, "open": 0.02386, "high": 0.02386, "low": 0.02379, "close": 0.02382, "volume": 156883.8, "quote_volume": 3736.851882, "trades": 71, "taker_buy_volume": 29315.1, "taker_buy_quote": 698.343452}, {"ts": 1774109160000, "open": 0.02383, "high": 0.02385, "low": 0.02378, "close": 0.02378, "volume": 4738.1, "quote_volume": 112.774656, "trades": 13, "taker_buy_volume": 1657.1, "taker_buy_quote": 39.466121}, {"ts": 1774109220000, "open": 0.02377, "high": 0.02378, "low": 0.02375, "close": 0.02378, "volume": 17928.8, "quote_volume": 426.144092, "trades": 17, "taker_buy_volume": 9502.6, "taker_buy_quote": 225.8675}, {"ts": 1774109280000, "open": 0.02376, "high": 0.02376, "low": 0.02374, "close": 0.02374, "volume": 694.8, "quote_volume": 16.501498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109340000, "open": 0.02373, "high": 0.02379, "low": 0.02373, "close": 0.02377, "volume": 56215.6, "quote_volume": 1335.873919, "trades": 38, "taker_buy_volume": 40292.4, "taker_buy_quote": 957.51584}, {"ts": 1774109400000, "open": 0.02376, "high": 0.02376, "low": 0.02372, "close": 0.02373, "volume": 30968.9, "quote_volume": 734.823024, "trades": 20, "taker_buy_volume": 1249.8, "taker_buy_quote": 29.657754}, {"ts": 1774109460000, "open": 0.02374, "high": 0.02378, "low": 0.02374, "close": 0.02378, "volume": 14193.0, "quote_volume": 336.997824, "trades": 7, "taker_buy_volume": 5912.0, "taker_buy_quote": 140.406884}, {"ts": 1774109520000, "open": 0.02376, "high": 0.02379, "low": 0.02374, "close": 0.02378, "volume": 90998.1, "quote_volume": 2163.744202, "trades": 40, "taker_buy_volume": 76032.2, "taker_buy_quote": 1808.011414}, {"ts": 1774109580000, "open": 0.02378, "high": 0.02378, "low": 0.02374, "close": 0.02374, "volume": 13704.4, "quote_volume": 325.786778, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109640000, "open": 0.02373, "high": 0.02379, "low": 0.02371, "close": 0.02373, "volume": 329267.2, "quote_volume": 7823.243234, "trades": 81, "taker_buy_volume": 265423.5, "taker_buy_quote": 6307.460629}, {"ts": 1774109700000, "open": 0.02373, "high": 0.02373, "low": 0.0237, "close": 0.02371, "volume": 5105.1, "quote_volume": 121.080654, "trades": 8, "taker_buy_volume": 875.4, "taker_buy_quote": 20.755734}, {"ts": 1774109760000, "open": 0.02372, "high": 0.02373, "low": 0.02372, "close": 0.02373, "volume": 5725.0, "quote_volume": 135.824896, "trades": 7, "taker_buy_volume": 463.7, "taker_buy_quote": 11.001282}, {"ts": 1774109820000, "open": 0.02371, "high": 0.02374, "low": 0.0237, "close": 0.0237, "volume": 8247.4, "quote_volume": 195.643782, "trades": 15, "taker_buy_volume": 3698.0, "taker_buy_quote": 87.763162}, {"ts": 1774109880000, "open": 0.02369, "high": 0.02372, "low": 0.02368, "close": 0.02372, "volume": 16997.6, "quote_volume": 402.618369, "trades": 15, "taker_buy_volume": 6296.1, "taker_buy_quote": 149.196754}, {"ts": 1774109940000, "open": 0.02373, "high": 0.02375, "low": 0.02372, "close": 0.02375, "volume": 11075.3, "quote_volume": 262.816918, "trades": 11, "taker_buy_volume": 2081.9, "taker_buy_quote": 49.438172}, {"ts": 1774110000000, "open": 0.02376, "high": 0.02377, "low": 0.02371, "close": 0.02372, "volume": 6421.9, "quote_volume": 152.3587, "trades": 8, "taker_buy_volume": 4917.5, "taker_buy_quote": 116.66393}, {"ts": 1774110060000, "open": 0.02373, "high": 0.02379, "low": 0.02371, "close": 0.02375, "volume": 186393.0, "quote_volume": 4423.804745, "trades": 62, "taker_buy_volume": 100901.9, "taker_buy_quote": 2394.973893}, {"ts": 1774110120000, "open": 0.02375, "high": 0.02376, "low": 0.02372, "close": 0.02375, "volume": 27063.5, "quote_volume": 642.527856, "trades": 18, "taker_buy_volume": 19147.2, "taker_buy_quote": 454.66204}, {"ts": 1774110180000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 6039.4, "quote_volume": 143.314962, "trades": 2, "taker_buy_volume": 6039.4, "taker_buy_quote": 143.314962}, {"ts": 1774110240000, "open": 0.02373, "high": 0.02373, "low": 0.02369, "close": 0.02369, "volume": 32518.4, "quote_volume": 770.895415, "trades": 17, "taker_buy_volume": 828.4, "taker_buy_quote": 19.649648}, {"ts": 1774110300000, "open": 0.0237, "high": 0.02375, "low": 0.02368, "close": 0.02368, "volume": 155242.3, "quote_volume": 3680.693328, "trades": 78, "taker_buy_volume": 57083.4, "taker_buy_quote": 1353.949319}, {"ts": 1774110360000, "open": 0.02369, "high": 0.02369, "low": 0.02363, "close": 0.02365, "volume": 186049.3, "quote_volume": 4399.68291, "trades": 61, "taker_buy_volume": 37296.4, "taker_buy_quote": 882.287893}, {"ts": 1774110420000, "open": 0.02366, "high": 0.02372, "low": 0.02365, "close": 0.02372, "volume": 69563.5, "quote_volume": 1647.46182, "trades": 44, "taker_buy_volume": 60769.3, "taker_buy_quote": 1439.294807}, {"ts": 1774110480000, "open": 0.0237, "high": 0.02374, "low": 0.02368, "close": 0.02368, "volume": 68340.0, "quote_volume": 1621.248189, "trades": 25, "taker_buy_volume": 51863.0, "taker_buy_quote": 1230.414993}, {"ts": 1774110540000, "open": 0.02368, "high": 0.02372, "low": 0.02368, "close": 0.02372, "volume": 17181.9, "quote_volume": 407.274519, "trades": 13, "taker_buy_volume": 16949.6, "taker_buy_quote": 401.773655}, {"ts": 1774110600000, "open": 0.0237, "high": 0.02372, "low": 0.02366, "close": 0.02371, "volume": 244440.9, "quote_volume": 5787.726215, "trades": 55, "taker_buy_volume": 176842.0, "taker_buy_quote": 4187.142806}, {"ts": 1774110660000, "open": 0.02369, "high": 0.02369, "low": 0.02368, "close": 0.02368, "volume": 18560.9, "quote_volume": 439.578273, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110720000, "open": 0.02367, "high": 0.02375, "low": 0.02367, "close": 0.02371, "volume": 124539.1, "quote_volume": 2952.246252, "trades": 52, "taker_buy_volume": 102772.8, "taker_buy_quote": 2436.394853}, {"ts": 1774110780000, "open": 0.0237, "high": 0.0237, "low": 0.02369, "close": 0.02369, "volume": 1019.2, "quote_volume": 24.150587, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110840000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 16440.3, "quote_volume": 389.63511, "trades": 4, "taker_buy_volume": 16440.3, "taker_buy_quote": 389.63511}, {"ts": 1774110900000, "open": 0.02371, "high": 0.02375, "low": 0.0237, "close": 0.0237, "volume": 39982.9, "quote_volume": 948.446914, "trades": 17, "taker_buy_volume": 35159.6, "taker_buy_quote": 833.958016}, {"ts": 1774110960000, "open": 0.02369, "high": 0.02369, "low": 0.02365, "close": 0.02365, "volume": 72161.6, "quote_volume": 1707.48106, "trades": 32, "taker_buy_volume": 13500.0, "taker_buy_quote": 319.63224}, {"ts": 1774111020000, "open": 0.02364, "high": 0.02368, "low": 0.0236, "close": 0.02368, "volume": 90449.4, "quote_volume": 2139.230258, "trades": 45, "taker_buy_volume": 80112.6, "taker_buy_quote": 1894.884547}, {"ts": 1774111080000, "open": 0.02369, "high": 0.02371, "low": 0.02368, "close": 0.0237, "volume": 47730.1, "quote_volume": 1130.996223, "trades": 22, "taker_buy_volume": 34020.4, "taker_buy_quote": 806.179694}, {"ts": 1774111140000, "open": 0.02369, "high": 0.02375, "low": 0.02369, "close": 0.02371, "volume": 68515.4, "quote_volume": 1625.414911, "trades": 31, "taker_buy_volume": 64965.8, "taker_buy_quote": 1541.252631}, {"ts": 1774111200000, "open": 0.0237, "high": 0.0237, "low": 0.02368, "close": 0.02368, "volume": 60216.2, "quote_volume": 1426.01658, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111260000, "open": 0.02369, "high": 0.02373, "low": 0.02369, "close": 0.02373, "volume": 5756.7, "quote_volume": 136.523593, "trades": 7, "taker_buy_volume": 5756.7, "taker_buy_quote": 136.523593}, {"ts": 1774111320000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111380000, "open": 0.02374, "high": 0.02376, "low": 0.02374, "close": 0.02376, "volume": 26898.4, "quote_volume": 638.574962, "trades": 12, "taker_buy_volume": 26898.4, "taker_buy_quote": 638.574962}, {"ts": 1774111440000, "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 231.7, "quote_volume": 5.500558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111500000, "open": 0.02376, "high": 0.0238, "low": 0.02376, "close": 0.02378, "volume": 48775.7, "quote_volume": 1159.762356, "trades": 30, "taker_buy_volume": 40643.7, "taker_buy_quote": 966.455236}, {"ts": 1774111560000, "open": 0.02378, "high": 0.0238, "low": 0.02376, "close": 0.02377, "volume": 8396.6, "quote_volume": 199.624969, "trades": 8, "taker_buy_volume": 1978.9, "taker_buy_quote": 47.046073}, {"ts": 1774111620000, "open": 0.02377, "high": 0.02379, "low": 0.02377, "close": 0.02379, "volume": 30932.5, "quote_volume": 735.562793, "trades": 13, "taker_buy_volume": 25846.7, "taker_buy_quote": 614.673327}, {"ts": 1774111680000, "open": 0.02379, "high": 0.0238, "low": 0.02376, "close": 0.02376, "volume": 24077.8, "quote_volume": 572.345355, "trades": 13, "taker_buy_volume": 231.1, "taker_buy_quote": 5.50018}, {"ts": 1774111740000, "open": 0.02377, "high": 0.02379, "low": 0.02375, "close": 0.02379, "volume": 35008.9, "quote_volume": 832.02366, "trades": 13, "taker_buy_volume": 8706.7, "taker_buy_quote": 207.010196}, {"ts": 1774111800000, "open": 0.02378, "high": 0.02378, "low": 0.02375, "close": 0.02375, "volume": 2543.0, "quote_volume": 60.458648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111860000, "open": 0.02374, "high": 0.02376, "low": 0.02374, "close": 0.02376, "volume": 1980.4, "quote_volume": 47.04923, "trades": 3, "taker_buy_volume": 1726.7, "taker_buy_quote": 41.026392}, {"ts": 1774111920000, "open": 0.02377, "high": 0.02382, "low": 0.02377, "close": 0.02382, "volume": 7224.4, "quote_volume": 171.998585, "trades": 8, "taker_buy_volume": 7224.4, "taker_buy_quote": 171.998585}, {"ts": 1774111980000, "open": 0.02379, "high": 0.02379, "low": 0.02376, "close": 0.02376, "volume": 53350.5, "quote_volume": 1268.349573, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112040000, "open": 0.02375, "high": 0.02376, "low": 0.02374, "close": 0.02376, "volume": 13517.0, "quote_volume": 321.059896, "trades": 9, "taker_buy_volume": 12106.0, "taker_buy_quote": 287.56044}, {"ts": 1774112100000, "open": 0.02375, "high": 0.02376, "low": 0.02374, "close": 0.02376, "volume": 39437.7, "quote_volume": 936.835656, "trades": 20, "taker_buy_volume": 32747.7, "taker_buy_quote": 777.943256}, {"ts": 1774112160000, "open": 0.02375, "high": 0.02375, "low": 0.02367, "close": 0.02368, "volume": 199175.5, "quote_volume": 4720.747318, "trades": 54, "taker_buy_volume": 84815.6, "taker_buy_quote": 2011.668487}, {"ts": 1774112220000, "open": 0.02368, "high": 0.02368, "low": 0.02366, "close": 0.02368, "volume": 49924.3, "quote_volume": 1182.060795, "trades": 16, "taker_buy_volume": 28915.2, "taker_buy_quote": 684.711936}, {"ts": 1774112280000, "open": 0.02366, "high": 0.02368, "low": 0.02364, "close": 0.02365, "volume": 55836.0, "quote_volume": 1321.33946, "trades": 26, "taker_buy_volume": 39380.1, "taker_buy_quote": 932.214817}, {"ts": 1774112340000, "open": 0.02367, "high": 0.0237, "low": 0.02367, "close": 0.02369, "volume": 77640.1, "quote_volume": 1839.389944, "trades": 19, "taker_buy_volume": 77640.1, "taker_buy_quote": 1839.389944}, {"ts": 1774112400000, "open": 0.02371, "high": 0.02375, "low": 0.02371, "close": 0.02375, "volume": 15012.8, "quote_volume": 356.094102, "trades": 14, "taker_buy_volume": 7758.8, "taker_buy_quote": 184.051536}, {"ts": 1774112460000, "open": 0.02376, "high": 0.02382, "low": 0.02376, "close": 0.02379, "volume": 52672.1, "quote_volume": 1254.043673, "trades": 23, "taker_buy_volume": 52022.8, "taker_buy_quote": 1238.596826}, {"ts": 1774112520000, "open": 0.02378, "high": 0.0238, "low": 0.02377, "close": 0.0238, "volume": 29504.9, "quote_volume": 701.902948, "trades": 20, "taker_buy_volume": 19750.7, "taker_buy_quote": 469.988808}, {"ts": 1774112580000, "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 231.0, "quote_volume": 5.50011, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 5.50011}, {"ts": 1774112640000, "open": 0.02381, "high": 0.02383, "low": 0.02381, "close": 0.02382, "volume": 16400.0, "quote_volume": 390.637172, "trades": 8, "taker_buy_volume": 6954.5, "taker_buy_quote": 165.688954}, {"ts": 1774112700000, "open": 0.0238, "high": 0.02382, "low": 0.02379, "close": 0.02382, "volume": 693.2, "quote_volume": 16.500466, "trades": 3, "taker_buy_volume": 230.9, "taker_buy_quote": 5.500038}, {"ts": 1774112760000, "open": 0.02383, "high": 0.02395, "low": 0.02383, "close": 0.02394, "volume": 119788.5, "quote_volume": 2863.671754, "trades": 36, "taker_buy_volume": 98663.1, "taker_buy_quote": 2357.899516}, {"ts": 1774112820000, "open": 0.02394, "high": 0.02394, "low": 0.02394, "close": 0.02394, "volume": 1670.6, "quote_volume": 39.994164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112880000, "open": 0.02394, "high": 0.02399, "low": 0.02392, "close": 0.02399, "volume": 96841.5, "quote_volume": 2319.867495, "trades": 37, "taker_buy_volume": 50283.7, "taker_buy_quote": 1205.069168}, {"ts": 1774112940000, "open": 0.02396, "high": 0.02396, "low": 0.02395, "close": 0.02396, "volume": 26331.8, "quote_volume": 630.746665, "trades": 6, "taker_buy_volume": 16326.3, "taker_buy_quote": 391.014885}, {"ts": 1774113000000, "open": 0.02397, "high": 0.02397, "low": 0.02396, "close": 0.02396, "volume": 6682.5, "quote_volume": 160.118142, "trades": 3, "taker_buy_volume": 544.2, "taker_buy_quote": 13.044474}, {"ts": 1774113060000, "open": 0.02397, "high": 0.02397, "low": 0.02395, "close": 0.02395, "volume": 459.2, "quote_volume": 11.00243, "trades": 2, "taker_buy_volume": 229.5, "taker_buy_quote": 5.501115}, {"ts": 1774113120000, "open": 0.02394, "high": 0.02394, "low": 0.02393, "close": 0.02393, "volume": 10882.1, "quote_volume": 260.50958, "trades": 7, "taker_buy_volume": 1712.4, "taker_buy_quote": 40.994856}, {"ts": 1774113180000, "open": 0.02393, "high": 0.02393, "low": 0.02389, "close": 0.02389, "volume": 50279.2, "quote_volume": 1201.904139, "trades": 23, "taker_buy_volume": 3429.9, "taker_buy_quote": 81.974589}, {"ts": 1774113240000, "open": 0.0239, "high": 0.0239, "low": 0.02387, "close": 0.02387, "volume": 26679.9, "quote_volume": 637.257458, "trades": 12, "taker_buy_volume": 15844.8, "taker_buy_quote": 378.5007}, {"ts": 1774113300000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 3238.2, "quote_volume": 77.295834, "trades": 2, "taker_buy_volume": 3238.2, "taker_buy_quote": 77.295834}, {"ts": 1774113360000, "open": 0.02386, "high": 0.02391, "low": 0.02386, "close": 0.02389, "volume": 67145.1, "quote_volume": 1603.592615, "trades": 18, "taker_buy_volume": 48747.0, "taker_buy_quote": 1164.096122}, {"ts": 1774113420000, "open": 0.02388, "high": 0.0239, "low": 0.02388, "close": 0.02389, "volume": 16285.2, "quote_volume": 389.012138, "trades": 6, "taker_buy_volume": 13218.2, "taker_buy_quote": 315.743812}, {"ts": 1774113480000, "open": 0.02389, "high": 0.0239, "low": 0.02389, "close": 0.02389, "volume": 7875.0, "quote_volume": 188.17875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113540000, "open": 0.0239, "high": 0.0239, "low": 0.02389, "close": 0.02389, "volume": 12940.1, "quote_volume": 309.198018, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113600000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 491.7, "quote_volume": 11.746713, "trades": 1, "taker_buy_volume": 491.7, "taker_buy_quote": 11.746713}, {"ts": 1774113660000, "open": 0.02391, "high": 0.02397, "low": 0.02391, "close": 0.02396, "volume": 57145.6, "quote_volume": 1368.338024, "trades": 29, "taker_buy_volume": 46280.0, "taker_buy_quote": 1108.169046}, {"ts": 1774113720000, "open": 0.02396, "high": 0.02399, "low": 0.02396, "close": 0.02399, "volume": 7479.1, "quote_volume": 179.264366, "trades": 11, "taker_buy_volume": 4113.5, "taker_buy_quote": 98.62459}, {"ts": 1774113780000, "open": 0.02399, "high": 0.02399, "low": 0.02397, "close": 0.02397, "volume": 16247.8, "quote_volume": 389.647262, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113840000, "open": 0.02398, "high": 0.024, "low": 0.02397, "close": 0.02398, "volume": 18103.2, "quote_volume": 434.221026, "trades": 15, "taker_buy_volume": 2926.2, "taker_buy_quote": 70.2288}, {"ts": 1774113900000, "open": 0.02398, "high": 0.02398, "low": 0.02398, "close": 0.02398, "volume": 5841.8, "quote_volume": 140.086364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113960000, "open": 0.02399, "high": 0.02399, "low": 0.02399, "close": 0.02399, "volume": 1119.7, "quote_volume": 26.861603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114020000, "open": 0.02398, "high": 0.02398, "low": 0.02397, "close": 0.02397, "volume": 6438.5, "quote_volume": 154.347935, "trades": 4, "taker_buy_volume": 1709.0, "taker_buy_quote": 40.98182}, {"ts": 1774114080000, "open": 0.02396, "high": 0.02396, "low": 0.02396, "close": 0.02396, "volume": 4399.7, "quote_volume": 105.416812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114140000, "open": 0.02398, "high": 0.02399, "low": 0.02397, "close": 0.02397, "volume": 15848.8, "quote_volume": 380.086279, "trades": 10, "taker_buy_volume": 458.7, "taker_buy_quote": 11.001919}, {"ts": 1774114200000, "open": 0.02399, "high": 0.024, "low": 0.02396, "close": 0.02398, "volume": 36268.0, "quote_volume": 869.818315, "trades": 16, "taker_buy_volume": 23959.0, "taker_buy_quote": 574.646343}, {"ts": 1774114260000, "open": 0.02396, "high": 0.02396, "low": 0.02394, "close": 0.02396, "volume": 14118.4, "quote_volume": 338.170061, "trades": 12, "taker_buy_volume": 4729.6, "taker_buy_quote": 113.231216}, {"ts": 1774114320000, "open": 0.02396, "high": 0.02396, "low": 0.02394, "close": 0.02394, "volume": 26889.9, "quote_volume": 644.000626, "trades": 11, "taker_buy_volume": 5631.0, "taker_buy_quote": 134.91876}, {"ts": 1774114380000, "open": 0.02394, "high": 0.02396, "low": 0.02393, "close": 0.02393, "volume": 46730.0, "quote_volume": 1118.759817, "trades": 27, "taker_buy_volume": 23889.0, "taker_buy_quote": 571.91213}, {"ts": 1774114440000, "open": 0.02395, "high": 0.02395, "low": 0.02393, "close": 0.02393, "volume": 3542.2, "quote_volume": 84.769668, "trades": 3, "taker_buy_volume": 241.1, "taker_buy_quote": 5.774345}, {"ts": 1774114500000, "open": 0.02393, "high": 0.02394, "low": 0.02393, "close": 0.02394, "volume": 6171.2, "quote_volume": 147.721816, "trades": 4, "taker_buy_volume": 4500.0, "taker_buy_quote": 107.73}, {"ts": 1774114560000, "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 1712.4, "quote_volume": 41.01198, "trades": 1, "taker_buy_volume": 1712.4, "taker_buy_quote": 41.01198}, {"ts": 1774114620000, "open": 0.02394, "high": 0.02394, "low": 0.02392, "close": 0.02392, "volume": 9613.5, "quote_volume": 230.038477, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114680000, "open": 0.02392, "high": 0.02392, "low": 0.02389, "close": 0.02389, "volume": 4505.4, "quote_volume": 107.725324, "trades": 6, "taker_buy_volume": 1001.0, "taker_buy_quote": 23.91389}, {"ts": 1774114740000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114800000, "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114860000, "open": 0.02391, "high": 0.02392, "low": 0.02391, "close": 0.02392, "volume": 2573.7, "quote_volume": 61.539467, "trades": 3, "taker_buy_volume": 2573.7, "taker_buy_quote": 61.539467}, {"ts": 1774114920000, "open": 0.02392, "high": 0.02392, "low": 0.02392, "close": 0.02392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114980000, "open": 0.02391, "high": 0.02391, "low": 0.02386, "close": 0.02386, "volume": 60444.4, "quote_volume": 1444.017423, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115040000, "open": 0.02385, "high": 0.02385, "low": 0.02384, "close": 0.02384, "volume": 6357.9, "quote_volume": 151.588607, "trades": 5, "taker_buy_volume": 4500.0, "taker_buy_quote": 107.28}, {"ts": 1774115100000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 3733.3, "quote_volume": 89.076538, "trades": 1, "taker_buy_volume": 3733.3, "taker_buy_quote": 89.076538}, {"ts": 1774115160000, "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115220000, "open": 0.02384, "high": 0.02384, "low": 0.02383, "close": 0.02383, "volume": 17529.5, "quote_volume": 417.781536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115280000, "open": 0.02382, "high": 0.02382, "low": 0.02381, "close": 0.02382, "volume": 32924.3, "quote_volume": 784.066156, "trades": 12, "taker_buy_volume": 4500.0, "taker_buy_quote": 107.19}, {"ts": 1774115340000, "open": 0.02382, "high": 0.02386, "low": 0.02382, "close": 0.02385, "volume": 31300.5, "quote_volume": 746.288909, "trades": 14, "taker_buy_volume": 27500.0, "taker_buy_quote": 655.69811}, {"ts": 1774115400000, "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 2096.4, "quote_volume": 49.99914, "trades": 1, "taker_buy_volume": 2096.4, "taker_buy_quote": 49.99914}, {"ts": 1774115460000, "open": 0.02385, "high": 0.02388, "low": 0.02384, "close": 0.02384, "volume": 35404.6, "quote_volume": 845.01587, "trades": 20, "taker_buy_volume": 23421.0, "taker_buy_quote": 559.099539}, {"ts": 1774115520000, "open": 0.02385, "high": 0.02385, "low": 0.02383, "close": 0.02383, "volume": 8795.0, "quote_volume": 209.6427, "trades": 6, "taker_buy_volume": 212.4, "taker_buy_quote": 5.06574}, {"ts": 1774115580000, "open": 0.02383, "high": 0.02383, "low": 0.02383, "close": 0.02383, "volume": 230.9, "quote_volume": 5.502347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115640000, "open": 0.02385, "high": 0.02387, "low": 0.02384, "close": 0.02387, "volume": 63758.3, "quote_volume": 1520.99621, "trades": 21, "taker_buy_volume": 37379.4, "taker_buy_quote": 891.816753}, {"ts": 1774115700000, "open": 0.02387, "high": 0.02387, "low": 0.02387, "close": 0.02387, "volume": 209.4, "quote_volume": 4.998378, "trades": 1, "taker_buy_volume": 209.4, "taker_buy_quote": 4.998378}, {"ts": 1774115760000, "open": 0.02386, "high": 0.02389, "low": 0.02386, "close": 0.02389, "volume": 7019.9, "quote_volume": 167.620758, "trades": 6, "taker_buy_volume": 4070.6, "taker_buy_quote": 97.227578}, {"ts": 1774115820000, "open": 0.02389, "high": 0.0239, "low": 0.02388, "close": 0.02388, "volume": 2448.5, "quote_volume": 58.481267, "trades": 3, "taker_buy_volume": 669.5, "taker_buy_quote": 15.998747}, {"ts": 1774115880000, "open": 0.02388, "high": 0.02388, "low": 0.02388, "close": 0.02388, "volume": 4584.3, "quote_volume": 109.473084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115940000, "open": 0.02388, "high": 0.02388, "low": 0.02385, "close": 0.02385, "volume": 8716.1, "quote_volume": 208.08616, "trades": 10, "taker_buy_volume": 3324.0, "taker_buy_quote": 79.34388}, {"ts": 1774116000000, "open": 0.02387, "high": 0.02387, "low": 0.02384, "close": 0.02386, "volume": 1467.1, "quote_volume": 34.995447, "trades": 5, "taker_buy_volume": 736.3, "taker_buy_quote": 17.573175}, {"ts": 1774116060000, "open": 0.02384, "high": 0.02384, "low": 0.02383, "close": 0.02383, "volume": 461.7, "quote_volume": 11.004619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116120000, "open": 0.02383, "high": 0.02383, "low": 0.0238, "close": 0.02383, "volume": 3446.0, "quote_volume": 82.07632, "trades": 7, "taker_buy_volume": 230.9, "taker_buy_quote": 5.502347}, {"ts": 1774116180000, "open": 0.02384, "high": 0.02384, "low": 0.02378, "close": 0.02378, "volume": 37985.4, "quote_volume": 904.532875, "trades": 21, "taker_buy_volume": 230.8, "taker_buy_quote": 5.502272}, {"ts": 1774116240000, "open": 0.02377, "high": 0.0238, "low": 0.02377, "close": 0.02377, "volume": 18607.9, "quote_volume": 442.573633, "trades": 11, "taker_buy_volume": 651.0, "taker_buy_quote": 15.491488}, {"ts": 1774116300000, "open": 0.02379, "high": 0.0238, "low": 0.02379, "close": 0.0238, "volume": 2217.6, "quote_volume": 52.776568, "trades": 4, "taker_buy_volume": 2217.6, "taker_buy_quote": 52.776568}, {"ts": 1774116360000, "open": 0.02378, "high": 0.02378, "low": 0.02378, "close": 0.02378, "volume": 1987.2, "quote_volume": 47.255616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116420000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 155.5, "quote_volume": 3.7009, "trades": 1, "taker_buy_volume": 155.5, "taker_buy_quote": 3.7009}, {"ts": 1774116480000, "open": 0.02381, "high": 0.02381, "low": 0.0238, "close": 0.0238, "volume": 662.9, "quote_volume": 15.77933, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 5.50011}, {"ts": 1774116540000, "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116600000, "open": 0.0238, "high": 0.0238, "low": 0.02379, "close": 0.02379, "volume": 17712.6, "quote_volume": 421.427754, "trades": 5, "taker_buy_volume": 3777.6, "taker_buy_quote": 89.869104}, {"ts": 1774116660000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116720000, "open": 0.02378, "high": 0.02378, "low": 0.02377, "close": 0.02377, "volume": 9808.0, "quote_volume": 233.231926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116780000, "open": 0.02377, "high": 0.02379, "low": 0.02377, "close": 0.02379, "volume": 31593.2, "quote_volume": 751.285651, "trades": 9, "taker_buy_volume": 31593.2, "taker_buy_quote": 751.285651}, {"ts": 1774116840000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 231.2, "quote_volume": 5.500248, "trades": 1, "taker_buy_volume": 231.2, "taker_buy_quote": 5.500248}, {"ts": 1774116900000, "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 420.3, "quote_volume": 9.998937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116960000, "open": 0.0238, "high": 0.0238, "low": 0.02374, "close": 0.02378, "volume": 69534.9, "quote_volume": 1652.888908, "trades": 27, "taker_buy_volume": 42966.4, "taker_buy_quote": 1021.6683}, {"ts": 1774117020000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 1723.5, "quote_volume": 40.967595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117080000, "open": 0.02378, "high": 0.02378, "low": 0.02377, "close": 0.02377, "volume": 5759.4, "quote_volume": 136.907643, "trades": 4, "taker_buy_volume": 588.9, "taker_buy_quote": 13.998153}, {"ts": 1774117140000, "open": 0.02378, "high": 0.02379, "low": 0.02376, "close": 0.02376, "volume": 26348.4, "quote_volume": 626.383234, "trades": 10, "taker_buy_volume": 8410.0, "taker_buy_quote": 200.03185}, {"ts": 1774117200000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 10955.5, "quote_volume": 260.193125, "trades": 8, "taker_buy_volume": 4500.0, "taker_buy_quote": 106.875}, {"ts": 1774117260000, "open": 0.02374, "high": 0.02375, "low": 0.0237, "close": 0.02374, "volume": 51927.6, "quote_volume": 1232.167721, "trades": 37, "taker_buy_volume": 34928.0, "taker_buy_quote": 828.903013}, {"ts": 1774117320000, "open": 0.02372, "high": 0.02372, "low": 0.02369, "close": 0.02369, "volume": 29027.2, "quote_volume": 688.260285, "trades": 16, "taker_buy_volume": 6726.8, "taker_buy_quote": 159.52447}, {"ts": 1774117380000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117440000, "open": 0.02368, "high": 0.02369, "low": 0.02366, "close": 0.02369, "volume": 8242.4, "quote_volume": 195.156839, "trades": 10, "taker_buy_volume": 2785.9, "taker_buy_quote": 65.997971}, {"ts": 1774117500000, "open": 0.02366, "high": 0.02366, "low": 0.02364, "close": 0.02364, "volume": 13165.0, "quote_volume": 311.36753, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117560000, "open": 0.02364, "high": 0.02365, "low": 0.02364, "close": 0.02365, "volume": 25938.6, "quote_volume": 613.247395, "trades": 5, "taker_buy_volume": 25938.6, "taker_buy_quote": 613.247395}, {"ts": 1774117620000, "open": 0.02366, "high": 0.02366, "low": 0.02365, "close": 0.02365, "volume": 18140.7, "quote_volume": 429.14357, "trades": 9, "taker_buy_volume": 232.5, "taker_buy_quote": 5.50095}, {"ts": 1774117680000, "open": 0.02367, "high": 0.02372, "low": 0.02367, "close": 0.02371, "volume": 42854.8, "quote_volume": 1015.920938, "trades": 19, "taker_buy_volume": 40324.6, "taker_buy_quote": 955.929896}, {"ts": 1774117740000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 412.9, "quote_volume": 9.798117, "trades": 2, "taker_buy_volume": 412.9, "taker_buy_quote": 9.798117}, {"ts": 1774117800000, "open": 0.02374, "high": 0.02374, "low": 0.02373, "close": 0.02374, "volume": 12916.3, "quote_volume": 306.52962, "trades": 7, "taker_buy_volume": 476.0, "taker_buy_quote": 11.30024}, {"ts": 1774117860000, "open": 0.02372, "high": 0.02372, "low": 0.02369, "close": 0.0237, "volume": 16076.6, "quote_volume": 381.101065, "trades": 7, "taker_buy_volume": 3442.4, "taker_buy_quote": 81.58488}, {"ts": 1774117920000, "open": 0.02369, "high": 0.02369, "low": 0.02366, "close": 0.02368, "volume": 18724.4, "quote_volume": 443.390302, "trades": 8, "taker_buy_volume": 422.1, "taker_buy_quote": 9.999549}, {"ts": 1774117980000, "open": 0.02368, "high": 0.02368, "low": 0.02367, "close": 0.02367, "volume": 7561.9, "quote_volume": 179.056171, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118040000, "open": 0.02368, "high": 0.02368, "low": 0.02366, "close": 0.02366, "volume": 42896.0, "quote_volume": 1015.279769, "trades": 24, "taker_buy_volume": 4321.1, "taker_buy_quote": 102.237226}, {"ts": 1774118100000, "open": 0.02367, "high": 0.02369, "low": 0.02367, "close": 0.02369, "volume": 49797.6, "quote_volume": 1179.232947, "trades": 11, "taker_buy_volume": 49797.6, "taker_buy_quote": 1179.232947}, {"ts": 1774118160000, "open": 0.0237, "high": 0.02371, "low": 0.0237, "close": 0.02371, "volume": 421.8, "quote_volume": 9.998557, "trades": 2, "taker_buy_volume": 421.8, "taker_buy_quote": 9.998557}, {"ts": 1774118220000, "open": 0.0237, "high": 0.0237, "low": 0.02369, "close": 0.02369, "volume": 8805.1, "quote_volume": 208.663996, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118280000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 334.7, "quote_volume": 7.929043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118340000, "open": 0.0237, "high": 0.02372, "low": 0.0237, "close": 0.02371, "volume": 26529.8, "quote_volume": 629.081983, "trades": 10, "taker_buy_volume": 19584.8, "taker_buy_quote": 464.416033}, {"ts": 1774118400000, "open": 0.02371, "high": 0.02371, "low": 0.02369, "close": 0.02369, "volume": 19258.1, "quote_volume": 456.499753, "trades": 8, "taker_buy_volume": 1687.5, "taker_buy_quote": 40.010625}, {"ts": 1774118460000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 10700.4, "quote_volume": 253.706484, "trades": 4, "taker_buy_volume": 1.5, "taker_buy_quote": 0.035565}, {"ts": 1774118520000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 18355.0, "quote_volume": 435.19705, "trades": 5, "taker_buy_volume": 9784.7, "taker_buy_quote": 231.995237}, {"ts": 1774118580000, "open": 0.02371, "high": 0.02372, "low": 0.0237, "close": 0.02372, "volume": 40459.7, "quote_volume": 959.542672, "trades": 17, "taker_buy_volume": 22933.0, "taker_buy_quote": 543.948049}, {"ts": 1774118640000, "open": 0.02372, "high": 0.02374, "low": 0.02372, "close": 0.02373, "volume": 33744.2, "quote_volume": 800.692993, "trades": 13, "taker_buy_volume": 13963.5, "taker_buy_quote": 331.356172}, {"ts": 1774118700000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 12790.0, "quote_volume": 303.5067, "trades": 6, "taker_buy_volume": 0.8, "taker_buy_quote": 0.018984}, {"ts": 1774118760000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 4635.3, "quote_volume": 109.995669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118820000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118880000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 232.0, "quote_volume": 5.50072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118940000, "open": 0.0237, "high": 0.0237, "low": 0.02368, "close": 0.02369, "volume": 36987.4, "quote_volume": 875.966726, "trades": 18, "taker_buy_volume": 7603.0, "taker_buy_quote": 180.084912}, {"ts": 1774119000000, "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 4677.4, "quote_volume": 110.85438, "trades": 2, "taker_buy_volume": 4677.4, "taker_buy_quote": 110.85438}, {"ts": 1774119060000, "open": 0.02371, "high": 0.02374, "low": 0.02371, "close": 0.02374, "volume": 23000.0, "quote_volume": 545.686819, "trades": 9, "taker_buy_volume": 23000.0, "taker_buy_quote": 545.686819}, {"ts": 1774119120000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 1126.0, "quote_volume": 26.69746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119180000, "open": 0.02372, "high": 0.02373, "low": 0.02372, "close": 0.02373, "volume": 18000.0, "quote_volume": 427.051408, "trades": 5, "taker_buy_volume": 18000.0, "taker_buy_quote": 427.051408}, {"ts": 1774119240000, "open": 0.02372, "high": 0.02372, "low": 0.02371, "close": 0.02371, "volume": 8586.0, "quote_volume": 203.61906, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119300000, "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 5000.0, "quote_volume": 118.65, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 118.65}, {"ts": 1774119360000, "open": 0.02374, "high": 0.02376, "low": 0.02371, "close": 0.02372, "volume": 35590.9, "quote_volume": 845.042308, "trades": 21, "taker_buy_volume": 24000.0, "taker_buy_quote": 570.022263}, {"ts": 1774119420000, "open": 0.02373, "high": 0.02373, "low": 0.02372, "close": 0.02372, "volume": 2256.0, "quote_volume": 53.528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119480000, "open": 0.02372, "high": 0.02372, "low": 0.02372, "close": 0.02372, "volume": 221.0, "quote_volume": 5.24212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119540000, "open": 0.02372, "high": 0.02372, "low": 0.02372, "close": 0.02372, "volume": 2494.0, "quote_volume": 59.15768, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119600000, "open": 0.02372, "high": 0.02381, "low": 0.02372, "close": 0.02381, "volume": 52761.1, "quote_volume": 1255.058458, "trades": 31, "taker_buy_volume": 46162.0, "taker_buy_quote": 1098.167806}, {"ts": 1774119660000, "open": 0.02382, "high": 0.02384, "low": 0.02382, "close": 0.02383, "volume": 15978.6, "quote_volume": 380.79277, "trades": 8, "taker_buy_volume": 14174.3, "taker_buy_quote": 337.796301}, {"ts": 1774119720000, "open": 0.02382, "high": 0.02382, "low": 0.02376, "close": 0.02378, "volume": 38599.8, "quote_volume": 917.632688, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119780000, "open": 0.02379, "high": 0.02382, "low": 0.02379, "close": 0.02382, "volume": 8392.6, "quote_volume": 199.859258, "trades": 6, "taker_buy_volume": 8392.6, "taker_buy_quote": 199.859258}, {"ts": 1774119840000, "open": 0.02381, "high": 0.02381, "low": 0.0238, "close": 0.0238, "volume": 2623.3, "quote_volume": 62.441593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119900000, "open": 0.02379, "high": 0.0238, "low": 0.02378, "close": 0.02378, "volume": 22130.1, "quote_volume": 526.373815, "trades": 10, "taker_buy_volume": 5739.6, "taker_buy_quote": 136.560413}, {"ts": 1774119960000, "open": 0.02378, "high": 0.02379, "low": 0.02377, "close": 0.02377, "volume": 19720.8, "quote_volume": 468.905419, "trades": 9, "taker_buy_volume": 12484.9, "taker_buy_quote": 296.89347}, {"ts": 1774120020000, "open": 0.02377, "high": 0.02377, "low": 0.02377, "close": 0.02377, "volume": 5922.0, "quote_volume": 140.76594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120080000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 390.7, "quote_volume": 9.283032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120140000, "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120200000, "open": 0.02377, "high": 0.02377, "low": 0.02376, "close": 0.02376, "volume": 2146.2, "quote_volume": 50.997918, "trades": 2, "taker_buy_volume": 2146.2, "taker_buy_quote": 50.997918}, {"ts": 1774120260000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 847.0, "quote_volume": 20.11625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120320000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120380000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120440000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120500000, "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 1726.1, "quote_volume": 40.994875, "trades": 1, "taker_buy_volume": 1726.1, "taker_buy_quote": 40.994875}, {"ts": 1774120560000, "open": 0.02374, "high": 0.02374, "low": 0.0237, "close": 0.0237, "volume": 6780.8, "quote_volume": 160.854584, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120620000, "open": 0.0237, "high": 0.0237, "low": 0.02369, "close": 0.02369, "volume": 30542.3, "quote_volume": 723.608961, "trades": 12, "taker_buy_volume": 16810.1, "taker_buy_quote": 398.293143}, {"ts": 1774120680000, "open": 0.02369, "high": 0.02371, "low": 0.02369, "close": 0.02371, "volume": 12025.7, "quote_volume": 284.896654, "trades": 6, "taker_buy_volume": 5055.2, "taker_buy_quote": 119.761904}, {"ts": 1774120740000, "open": 0.02371, "high": 0.02371, "low": 0.02371, "close": 0.02371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120800000, "open": 0.02371, "high": 0.02372, "low": 0.02371, "close": 0.02372, "volume": 6116.1, "quote_volume": 145.029141, "trades": 4, "taker_buy_volume": 6116.1, "taker_buy_quote": 145.029141}, {"ts": 1774120860000, "open": 0.0237, "high": 0.0237, "low": 0.02369, "close": 0.02369, "volume": 464.3, "quote_volume": 11.001588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120920000, "open": 0.02368, "high": 0.02368, "low": 0.02367, "close": 0.02367, "volume": 3245.2, "quote_volume": 76.830284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120980000, "open": 0.02368, "high": 0.02369, "low": 0.02368, "close": 0.02369, "volume": 7928.5, "quote_volume": 187.754475, "trades": 6, "taker_buy_volume": 7928.5, "taker_buy_quote": 187.754475}, {"ts": 1774121040000, "open": 0.02369, "high": 0.02369, "low": 0.02369, "close": 0.02369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121100000, "open": 0.02369, "high": 0.02369, "low": 0.02368, "close": 0.02368, "volume": 15122.6, "quote_volume": 358.203836, "trades": 3, "taker_buy_volume": 15122.6, "taker_buy_quote": 358.203836}, {"ts": 1774121160000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 863.2, "quote_volume": 20.431944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121220000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121280000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121340000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 232.5, "quote_volume": 5.50095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121400000, "open": 0.02364, "high": 0.02367, "low": 0.02362, "close": 0.02367, "volume": 54670.1, "quote_volume": 1292.581441, "trades": 29, "taker_buy_volume": 41728.8, "taker_buy_quote": 986.853263}, {"ts": 1774121460000, "open": 0.02366, "high": 0.02367, "low": 0.02366, "close": 0.02367, "volume": 2245.0, "quote_volume": 53.136342, "trades": 3, "taker_buy_volume": 1964.2, "taker_buy_quote": 46.492614}, {"ts": 1774121520000, "open": 0.02368, "high": 0.02368, "low": 0.02368, "close": 0.02368, "volume": 232.3, "quote_volume": 5.500864, "trades": 1, "taker_buy_volume": 232.3, "taker_buy_quote": 5.500864}, {"ts": 1774121580000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 4500.0, "quote_volume": 106.515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121640000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 324.8, "quote_volume": 7.684768, "trades": 1, "taker_buy_volume": 324.8, "taker_buy_quote": 7.684768}, {"ts": 1774121700000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 232.6, "quote_volume": 5.50099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121760000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121820000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121880000, "open": 0.02365, "high": 0.02365, "low": 0.02363, "close": 0.02363, "volume": 666.0, "quote_volume": 15.746617, "trades": 3, "taker_buy_volume": 335.5, "taker_buy_quote": 7.934575}, {"ts": 1774121940000, "open": 0.02363, "high": 0.02368, "low": 0.02363, "close": 0.02365, "volume": 50732.8, "quote_volume": 1199.826628, "trades": 18, "taker_buy_volume": 50500.0, "taker_buy_quote": 1194.325564}, {"ts": 1774122000000, "open": 0.02366, "high": 0.02367, "low": 0.02363, "close": 0.02366, "volume": 64602.8, "quote_volume": 1527.68792, "trades": 25, "taker_buy_volume": 26929.4, "taker_buy_quote": 636.983601}, {"ts": 1774122060000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 232.4, "quote_volume": 5.500908, "trades": 1, "taker_buy_volume": 232.4, "taker_buy_quote": 5.500908}, {"ts": 1774122120000, "open": 0.02367, "high": 0.02367, "low": 0.02367, "close": 0.02367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122180000, "open": 0.02367, "high": 0.02367, "low": 0.02366, "close": 0.02367, "volume": 12019.7, "quote_volume": 284.461299, "trades": 5, "taker_buy_volume": 7519.7, "taker_buy_quote": 177.991299}, {"ts": 1774122240000, "open": 0.02367, "high": 0.02368, "low": 0.02366, "close": 0.02368, "volume": 27048.4, "quote_volume": 640.043892, "trades": 7, "taker_buy_volume": 15936.2, "taker_buy_quote": 377.08424}, {"ts": 1774122300000, "open": 0.02367, "high": 0.02367, "low": 0.02363, "close": 0.02363, "volume": 16750.0, "quote_volume": 396.012496, "trades": 7, "taker_buy_volume": 2250.0, "taker_buy_quote": 53.2575}, {"ts": 1774122360000, "open": 0.02363, "high": 0.02364, "low": 0.02358, "close": 0.02364, "volume": 415922.0, "quote_volume": 9815.280688, "trades": 56, "taker_buy_volume": 302055.3, "taker_buy_quote": 7127.120865}, {"ts": 1774122420000, "open": 0.02361, "high": 0.02361, "low": 0.02359, "close": 0.0236, "volume": 36706.2, "quote_volume": 866.044717, "trades": 13, "taker_buy_volume": 14114.0, "taker_buy_quote": 333.001808}, {"ts": 1774122480000, "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 17336.0, "quote_volume": 409.1296, "trades": 3, "taker_buy_volume": 17336.0, "taker_buy_quote": 409.1296}, {"ts": 1774122540000, "open": 0.02359, "high": 0.02359, "low": 0.02359, "close": 0.02359, "volume": 21459.2, "quote_volume": 506.222528, "trades": 3, "taker_buy_volume": 21459.2, "taker_buy_quote": 506.222528}, {"ts": 1774122600000, "open": 0.02361, "high": 0.02361, "low": 0.02359, "close": 0.02359, "volume": 25059.9, "quote_volume": 591.400362, "trades": 6, "taker_buy_volume": 13094.6, "taker_buy_quote": 309.074914}, {"ts": 1774122660000, "open": 0.02358, "high": 0.02358, "low": 0.02343, "close": 0.02346, "volume": 838573.1, "quote_volume": 19704.606814, "trades": 142, "taker_buy_volume": 266041.4, "taker_buy_quote": 6252.780341}, {"ts": 1774122720000, "open": 0.02346, "high": 0.0235, "low": 0.02345, "close": 0.02349, "volume": 67255.0, "quote_volume": 1578.976554, "trades": 27, "taker_buy_volume": 46872.7, "taker_buy_quote": 1100.759204}, {"ts": 1774122780000, "open": 0.02349, "high": 0.02349, "low": 0.02345, "close": 0.02346, "volume": 77633.8, "quote_volume": 1821.661124, "trades": 40, "taker_buy_volume": 14917.8, "taker_buy_quote": 350.025476}, {"ts": 1774122840000, "open": 0.02346, "high": 0.02348, "low": 0.02345, "close": 0.02345, "volume": 30541.1, "quote_volume": 716.503889, "trades": 8, "taker_buy_volume": 20923.4, "taker_buy_quote": 490.901315}, {"ts": 1774122900000, "open": 0.02347, "high": 0.02347, "low": 0.02347, "close": 0.02347, "volume": 6148.0, "quote_volume": 144.29356, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122960000, "open": 0.02347, "high": 0.0235, "low": 0.02347, "close": 0.02348, "volume": 53253.4, "quote_volume": 1250.642689, "trades": 22, "taker_buy_volume": 31279.7, "taker_buy_quote": 734.712403}, {"ts": 1774123020000, "open": 0.02349, "high": 0.0235, "low": 0.02348, "close": 0.0235, "volume": 111068.4, "quote_volume": 2608.334901, "trades": 31, "taker_buy_volume": 36677.2, "taker_buy_quote": 861.485733}, {"ts": 1774123080000, "open": 0.02349, "high": 0.02349, "low": 0.02345, "close": 0.02345, "volume": 38877.7, "quote_volume": 912.387482, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123140000, "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 36398.8, "quote_volume": 853.915848, "trades": 13, "taker_buy_volume": 13026.6, "taker_buy_quote": 305.604036}, {"ts": 1774123200000, "open": 0.02346, "high": 0.02349, "low": 0.02346, "close": 0.02348, "volume": 63033.4, "quote_volume": 1480.170758, "trades": 26, "taker_buy_volume": 37737.2, "taker_buy_quote": 886.185711}, {"ts": 1774123260000, "open": 0.02347, "high": 0.02349, "low": 0.02347, "close": 0.02348, "volume": 39169.6, "quote_volume": 919.775227, "trades": 17, "taker_buy_volume": 13125.2, "taker_buy_quote": 308.179696}, {"ts": 1774123320000, "open": 0.02347, "high": 0.02347, "low": 0.02347, "close": 0.02347, "volume": 11015.2, "quote_volume": 258.526744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123380000, "open": 0.02348, "high": 0.02348, "low": 0.02348, "close": 0.02348, "volume": 28993.8, "quote_volume": 680.774424, "trades": 12, "taker_buy_volume": 1503.2, "taker_buy_quote": 35.295136}, {"ts": 1774123440000, "open": 0.02349, "high": 0.02352, "low": 0.02347, "close": 0.02351, "volume": 89337.0, "quote_volume": 2099.388898, "trades": 31, "taker_buy_volume": 32162.9, "taker_buy_quote": 755.909213}, {"ts": 1774123500000, "open": 0.02351, "high": 0.02351, "low": 0.02351, "close": 0.02351, "volume": 234.0, "quote_volume": 5.50134, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 5.50134}, {"ts": 1774123560000, "open": 0.02352, "high": 0.02358, "low": 0.02352, "close": 0.02357, "volume": 158926.8, "quote_volume": 3743.220573, "trades": 63, "taker_buy_volume": 98361.2, "taker_buy_quote": 2316.736465}, {"ts": 1774123620000, "open": 0.02357, "high": 0.02361, "low": 0.02357, "close": 0.02359, "volume": 82001.1, "quote_volume": 1933.668822, "trades": 27, "taker_buy_volume": 40732.0, "taker_buy_quote": 960.643007}, {"ts": 1774123680000, "open": 0.02359, "high": 0.0236, "low": 0.02359, "close": 0.02359, "volume": 14539.3, "quote_volume": 343.002087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123740000, "open": 0.02359, "high": 0.02365, "low": 0.02359, "close": 0.02365, "volume": 79819.2, "quote_volume": 1885.630488, "trades": 33, "taker_buy_volume": 77194.6, "taker_buy_quote": 1823.637436}, {"ts": 1774123800000, "open": 0.02364, "high": 0.02365, "low": 0.02364, "close": 0.02365, "volume": 36100.4, "quote_volume": 853.649011, "trades": 14, "taker_buy_volume": 29120.7, "taker_buy_quote": 688.648903}, {"ts": 1774123860000, "open": 0.02366, "high": 0.02367, "low": 0.02361, "close": 0.02361, "volume": 16797.1, "quote_volume": 397.254133, "trades": 13, "taker_buy_volume": 8453.0, "taker_buy_quote": 200.0139}, {"ts": 1774123920000, "open": 0.02363, "high": 0.02366, "low": 0.02363, "close": 0.02366, "volume": 19697.7, "quote_volume": 465.815899, "trades": 6, "taker_buy_volume": 19697.7, "taker_buy_quote": 465.815899}, {"ts": 1774123980000, "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124040000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 232.8, "quote_volume": 5.501064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124100000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 232.6, "quote_volume": 5.50099, "trades": 1, "taker_buy_volume": 232.6, "taker_buy_quote": 5.50099}, {"ts": 1774124160000, "open": 0.02365, "high": 0.02365, "low": 0.02365, "close": 0.02365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124220000, "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 5501.0, "quote_volume": 129.98863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124280000, "open": 0.02362, "high": 0.02362, "low": 0.0236, "close": 0.0236, "volume": 5058.2, "quote_volume": 119.380508, "trades": 4, "taker_buy_volume": 4359.2, "taker_buy_quote": 102.87712}, {"ts": 1774124340000, "open": 0.02361, "high": 0.02361, "low": 0.0236, "close": 0.0236, "volume": 5388.9, "quote_volume": 127.22304, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 106.245}, {"ts": 1774124400000, "open": 0.02362, "high": 0.02362, "low": 0.02361, "close": 0.02362, "volume": 29688.9, "quote_volume": 701.058602, "trades": 11, "taker_buy_volume": 5867.3, "taker_buy_quote": 138.585626}, {"ts": 1774124460000, "open": 0.0236, "high": 0.0236, "low": 0.02353, "close": 0.02353, "volume": 50424.3, "quote_volume": 1188.624767, "trades": 19, "taker_buy_volume": 20098.7, "taker_buy_quote": 473.927346}, {"ts": 1774124520000, "open": 0.02355, "high": 0.02356, "low": 0.02351, "close": 0.02352, "volume": 199395.5, "quote_volume": 4692.352785, "trades": 74, "taker_buy_volume": 89523.3, "taker_buy_quote": 2106.661784}, {"ts": 1774124580000, "open": 0.02353, "high": 0.02355, "low": 0.02352, "close": 0.02355, "volume": 301856.9, "quote_volume": 7102.863176, "trades": 80, "taker_buy_volume": 211166.4, "taker_buy_quote": 4969.091601}, {"ts": 1774124640000, "open": 0.02353, "high": 0.02353, "low": 0.02349, "close": 0.0235, "volume": 52365.7, "quote_volume": 1230.458056, "trades": 16, "taker_buy_volume": 9000.0, "taker_buy_quote": 211.455}, {"ts": 1774124700000, "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 4345.9, "quote_volume": 102.085191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124760000, "open": 0.02348, "high": 0.02348, "low": 0.02341, "close": 0.02344, "volume": 67186.0, "quote_volume": 1574.190079, "trades": 34, "taker_buy_volume": 23142.1, "taker_buy_quote": 542.231268}, {"ts": 1774124820000, "open": 0.02342, "high": 0.02343, "low": 0.02336, "close": 0.02338, "volume": 106093.0, "quote_volume": 2482.44051, "trades": 35, "taker_buy_volume": 50315.6, "taker_buy_quote": 1177.913054}, {"ts": 1774124880000, "open": 0.02338, "high": 0.02338, "low": 0.02335, "close": 0.02336, "volume": 10831.4, "quote_volume": 253.056706, "trades": 8, "taker_buy_volume": 5607.0, "taker_buy_quote": 131.052844}, {"ts": 1774124940000, "open": 0.02336, "high": 0.02337, "low": 0.02336, "close": 0.02337, "volume": 9143.5, "quote_volume": 213.616766, "trades": 4, "taker_buy_volume": 9143.5, "taker_buy_quote": 213.616766}, {"ts": 1774125000000, "open": 0.02334, "high": 0.02334, "low": 0.02333, "close": 0.02334, "volume": 34172.3, "quote_volume": 797.490532, "trades": 18, "taker_buy_volume": 13989.6, "taker_buy_quote": 326.473672}, {"ts": 1774125060000, "open": 0.02334, "high": 0.02338, "low": 0.02334, "close": 0.02335, "volume": 56226.3, "quote_volume": 1313.028321, "trades": 15, "taker_buy_volume": 37199.3, "taker_buy_quote": 868.914066}, {"ts": 1774125120000, "open": 0.02334, "high": 0.02334, "low": 0.02333, "close": 0.02334, "volume": 57272.7, "quote_volume": 1336.74246, "trades": 12, "taker_buy_volume": 2165.9, "taker_buy_quote": 50.552106}, {"ts": 1774125180000, "open": 0.02334, "high": 0.02334, "low": 0.02331, "close": 0.02331, "volume": 3043.1, "quote_volume": 71.005576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125240000, "open": 0.02331, "high": 0.02335, "low": 0.02331, "close": 0.02333, "volume": 31399.3, "quote_volume": 732.60356, "trades": 16, "taker_buy_volume": 26899.3, "taker_buy_quote": 627.61856}, {"ts": 1774125300000, "open": 0.02333, "high": 0.02333, "low": 0.0233, "close": 0.02333, "volume": 57356.7, "quote_volume": 1337.24067, "trades": 22, "taker_buy_volume": 9648.5, "taker_buy_quote": 224.91679}, {"ts": 1774125360000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125420000, "open": 0.02333, "high": 0.02333, "low": 0.0233, "close": 0.02331, "volume": 22810.3, "quote_volume": 531.840758, "trades": 13, "taker_buy_volume": 12185.7, "taker_buy_quote": 284.170524}, {"ts": 1774125480000, "open": 0.0233, "high": 0.02338, "low": 0.0233, "close": 0.02338, "volume": 156716.2, "quote_volume": 3657.394016, "trades": 48, "taker_buy_volume": 103906.3, "taker_buy_quote": 2424.767411}, {"ts": 1774125540000, "open": 0.02338, "high": 0.02338, "low": 0.02336, "close": 0.02336, "volume": 38729.9, "quote_volume": 905.500352, "trades": 4, "taker_buy_volume": 3940.7, "taker_buy_quote": 92.133566}, {"ts": 1774125600000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125660000, "open": 0.02335, "high": 0.02335, "low": 0.02326, "close": 0.02326, "volume": 77571.5, "quote_volume": 1806.88897, "trades": 26, "taker_buy_volume": 8859.2, "taker_buy_quote": 206.375768}, {"ts": 1774125720000, "open": 0.02329, "high": 0.02329, "low": 0.02329, "close": 0.02329, "volume": 1171.9, "quote_volume": 27.293551, "trades": 2, "taker_buy_volume": 1171.9, "taker_buy_quote": 27.293551}, {"ts": 1774125780000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 1756.0, "quote_volume": 40.9148, "trades": 1, "taker_buy_volume": 1756.0, "taker_buy_quote": 40.9148}, {"ts": 1774125840000, "open": 0.02331, "high": 0.02336, "low": 0.02331, "close": 0.02332, "volume": 56588.4, "quote_volume": 1320.36229, "trades": 20, "taker_buy_volume": 45722.6, "taker_buy_quote": 1066.926834}, {"ts": 1774125900000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125960000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126020000, "open": 0.02332, "high": 0.02332, "low": 0.02331, "close": 0.02331, "volume": 2686.1, "quote_volume": 62.637492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126080000, "open": 0.02332, "high": 0.02332, "low": 0.02328, "close": 0.02329, "volume": 35164.8, "quote_volume": 819.209706, "trades": 14, "taker_buy_volume": 1493.6, "taker_buy_quote": 34.830752}, {"ts": 1774126140000, "open": 0.02328, "high": 0.02328, "low": 0.02323, "close": 0.02325, "volume": 26104.8, "quote_volume": 606.973232, "trades": 19, "taker_buy_volume": 20243.1, "taker_buy_quote": 470.641485}, {"ts": 1774126200000, "open": 0.02325, "high": 0.02328, "low": 0.02322, "close": 0.02328, "volume": 47686.0, "quote_volume": 1108.735734, "trades": 17, "taker_buy_volume": 20719.2, "taker_buy_quote": 482.12215}, {"ts": 1774126260000, "open": 0.02325, "high": 0.02326, "low": 0.02325, "close": 0.02326, "volume": 5122.2, "quote_volume": 119.134742, "trades": 3, "taker_buy_volume": 4359.2, "taker_buy_quote": 101.394992}, {"ts": 1774126320000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126380000, "open": 0.02326, "high": 0.02329, "low": 0.02324, "close": 0.02328, "volume": 74109.9, "quote_volume": 1723.777865, "trades": 29, "taker_buy_volume": 49882.6, "taker_buy_quote": 1160.573519}, {"ts": 1774126440000, "open": 0.02325, "high": 0.02326, "low": 0.02323, "close": 0.02326, "volume": 41117.2, "quote_volume": 955.802684, "trades": 12, "taker_buy_volume": 19147.2, "taker_buy_quote": 445.2624}, {"ts": 1774126500000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126560000, "open": 0.02326, "high": 0.02327, "low": 0.02324, "close": 0.02324, "volume": 17202.7, "quote_volume": 399.990885, "trades": 10, "taker_buy_volume": 738.5, "taker_buy_quote": 17.184895}, {"ts": 1774126620000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126680000, "open": 0.02327, "high": 0.02329, "low": 0.02327, "close": 0.02329, "volume": 4972.5, "quote_volume": 115.717162, "trades": 3, "taker_buy_volume": 4972.5, "taker_buy_quote": 115.717162}, {"ts": 1774126740000, "open": 0.02328, "high": 0.02329, "low": 0.02327, "close": 0.02329, "volume": 15560.4, "quote_volume": 362.272416, "trades": 5, "taker_buy_volume": 4736.2, "taker_buy_quote": 110.261098}, {"ts": 1774126800000, "open": 0.0233, "high": 0.02337, "low": 0.0233, "close": 0.02333, "volume": 36433.7, "quote_volume": 850.565741, "trades": 18, "taker_buy_volume": 30284.6, "taker_buy_quote": 707.187281}, {"ts": 1774126860000, "open": 0.02334, "high": 0.02337, "low": 0.02334, "close": 0.02334, "volume": 52277.8, "quote_volume": 1221.296631, "trades": 15, "taker_buy_volume": 35460.7, "taker_buy_quote": 828.296699}, {"ts": 1774126920000, "open": 0.02333, "high": 0.02334, "low": 0.02332, "close": 0.02333, "volume": 14445.9, "quote_volume": 337.107136, "trades": 8, "taker_buy_volume": 13974.2, "taker_buy_quote": 326.104734}, {"ts": 1774126980000, "open": 0.02333, "high": 0.02335, "low": 0.02333, "close": 0.02335, "volume": 21046.4, "quote_volume": 491.058981, "trades": 8, "taker_buy_volume": 16687.2, "taker_buy_quote": 389.358845}, {"ts": 1774127040000, "open": 0.02335, "high": 0.02336, "low": 0.02335, "close": 0.02336, "volume": 12361.2, "quote_volume": 288.660071, "trades": 9, "taker_buy_volume": 12361.2, "taker_buy_quote": 288.660071}, {"ts": 1774127100000, "open": 0.02335, "high": 0.02335, "low": 0.02332, "close": 0.02332, "volume": 32089.4, "quote_volume": 748.98971, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127160000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 1009.0, "quote_volume": 23.56015, "trades": 1, "taker_buy_volume": 1009.0, "taker_buy_quote": 23.56015}, {"ts": 1774127220000, "open": 0.02334, "high": 0.02334, "low": 0.02319, "close": 0.02329, "volume": 492288.9, "quote_volume": 11446.658088, "trades": 120, "taker_buy_volume": 75868.4, "taker_buy_quote": 1765.20877}, {"ts": 1774127280000, "open": 0.02328, "high": 0.02328, "low": 0.02313, "close": 0.02315, "volume": 493141.3, "quote_volume": 11438.274999, "trades": 139, "taker_buy_volume": 101639.3, "taker_buy_quote": 2357.275258}, {"ts": 1774127340000, "open": 0.02316, "high": 0.02317, "low": 0.02312, "close": 0.02312, "volume": 31405.4, "quote_volume": 727.016303, "trades": 13, "taker_buy_volume": 10850.6, "taker_buy_quote": 251.325426}, {"ts": 1774127400000, "open": 0.02311, "high": 0.02319, "low": 0.02311, "close": 0.02317, "volume": 87191.8, "quote_volume": 2018.806616, "trades": 31, "taker_buy_volume": 86383.2, "taker_buy_quote": 2000.108458}, {"ts": 1774127460000, "open": 0.02317, "high": 0.02318, "low": 0.02317, "close": 0.02317, "volume": 25747.7, "quote_volume": 596.791288, "trades": 9, "taker_buy_volume": 23715.9, "taker_buy_quote": 549.714482}, {"ts": 1774127520000, "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 17873.8, "quote_volume": 414.135946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127580000, "open": 0.02318, "high": 0.02318, "low": 0.02317, "close": 0.02317, "volume": 16886.6, "quote_volume": 391.306114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127640000, "open": 0.02317, "high": 0.02317, "low": 0.02311, "close": 0.02316, "volume": 79311.5, "quote_volume": 1835.583714, "trades": 32, "taker_buy_volume": 28676.1, "taker_buy_quote": 663.775785}, {"ts": 1774127700000, "open": 0.02313, "high": 0.02319, "low": 0.02313, "close": 0.02319, "volume": 18372.5, "quote_volume": 425.826802, "trades": 11, "taker_buy_volume": 17975.9, "taker_buy_quote": 416.653444}, {"ts": 1774127760000, "open": 0.02316, "high": 0.02317, "low": 0.02315, "close": 0.02317, "volume": 28475.1, "quote_volume": 659.495164, "trades": 10, "taker_buy_volume": 28000.0, "taker_buy_quote": 648.494224}, {"ts": 1774127820000, "open": 0.02318, "high": 0.02319, "low": 0.02318, "close": 0.02319, "volume": 16342.7, "quote_volume": 378.843621, "trades": 8, "taker_buy_volume": 16342.7, "taker_buy_quote": 378.843621}, {"ts": 1774127880000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 12000.0, "quote_volume": 278.28, "trades": 2, "taker_buy_volume": 12000.0, "taker_buy_quote": 278.28}, {"ts": 1774127940000, "open": 0.02319, "high": 0.02321, "low": 0.02319, "close": 0.02321, "volume": 8010.0, "quote_volume": 185.899529, "trades": 5, "taker_buy_volume": 7500.0, "taker_buy_quote": 174.072629}, {"ts": 1774128000000, "open": 0.02319, "high": 0.02319, "low": 0.02317, "close": 0.02318, "volume": 32408.4, "quote_volume": 751.284338, "trades": 11, "taker_buy_volume": 10500.0, "taker_buy_quote": 243.495}, {"ts": 1774128060000, "open": 0.02317, "high": 0.02317, "low": 0.02315, "close": 0.02316, "volume": 21398.2, "quote_volume": 495.618658, "trades": 8, "taker_buy_volume": 17174.3, "taker_buy_quote": 397.79551}, {"ts": 1774128120000, "open": 0.02316, "high": 0.02318, "low": 0.02316, "close": 0.02316, "volume": 11622.6, "quote_volume": 269.244272, "trades": 8, "taker_buy_volume": 9058.3, "taker_buy_quote": 209.855084}, {"ts": 1774128180000, "open": 0.02318, "high": 0.02326, "low": 0.02318, "close": 0.02325, "volume": 105474.2, "quote_volume": 2448.958023, "trades": 36, "taker_buy_volume": 104285.5, "taker_buy_quote": 2421.377113}, {"ts": 1774128240000, "open": 0.02323, "high": 0.02324, "low": 0.02323, "close": 0.02324, "volume": 1168.2, "quote_volume": 27.14053, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128300000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128360000, "open": 0.02324, "high": 0.02324, "low": 0.0232, "close": 0.02324, "volume": 65984.7, "quote_volume": 1532.690038, "trades": 18, "taker_buy_volume": 21056.8, "taker_buy_quote": 489.10458}, {"ts": 1774128420000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 659.8, "quote_volume": 15.313958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128480000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 672.0, "quote_volume": 15.61056, "trades": 1, "taker_buy_volume": 672.0, "taker_buy_quote": 15.61056}, {"ts": 1774128540000, "open": 0.02321, "high": 0.02321, "low": 0.02319, "close": 0.0232, "volume": 45756.7, "quote_volume": 1061.515708, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128600000, "open": 0.0232, "high": 0.02324, "low": 0.0232, "close": 0.02322, "volume": 16232.5, "quote_volume": 376.917427, "trades": 12, "taker_buy_volume": 9382.0, "taker_buy_quote": 217.859027}, {"ts": 1774128660000, "open": 0.02322, "high": 0.02322, "low": 0.02321, "close": 0.02322, "volume": 7404.5, "quote_volume": 171.93012, "trades": 6, "taker_buy_volume": 6930.6, "taker_buy_quote": 160.928532}, {"ts": 1774128720000, "open": 0.02322, "high": 0.02322, "low": 0.02321, "close": 0.02321, "volume": 224142.8, "quote_volume": 5204.530319, "trades": 53, "taker_buy_volume": 123387.4, "taker_buy_quote": 2865.037777}, {"ts": 1774128780000, "open": 0.02321, "high": 0.02322, "low": 0.02321, "close": 0.02322, "volume": 13000.6, "quote_volume": 301.870546, "trades": 3, "taker_buy_volume": 12662.0, "taker_buy_quote": 294.01164}, {"ts": 1774128840000, "open": 0.02322, "high": 0.02326, "low": 0.0232, "close": 0.02326, "volume": 158513.7, "quote_volume": 3681.183335, "trades": 58, "taker_buy_volume": 89815.3, "taker_buy_quote": 2087.045693}, {"ts": 1774128900000, "open": 0.02325, "high": 0.02328, "low": 0.02321, "close": 0.02324, "volume": 120295.8, "quote_volume": 2794.352368, "trades": 33, "taker_buy_volume": 25261.5, "taker_buy_quote": 587.382507}, {"ts": 1774128960000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 4359.2, "quote_volume": 101.307808, "trades": 1, "taker_buy_volume": 4359.2, "taker_buy_quote": 101.307808}, {"ts": 1774129020000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129080000, "open": 0.02322, "high": 0.02324, "low": 0.02322, "close": 0.02324, "volume": 2513.2, "quote_volume": 58.399528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129140000, "open": 0.02325, "high": 0.02325, "low": 0.02323, "close": 0.02323, "volume": 15711.1, "quote_volume": 365.203028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129200000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129260000, "open": 0.02325, "high": 0.02327, "low": 0.02325, "close": 0.02326, "volume": 16043.5, "quote_volume": 373.194612, "trades": 7, "taker_buy_volume": 9112.4, "taker_buy_quote": 211.977226}, {"ts": 1774129320000, "open": 0.02325, "high": 0.02325, "low": 0.02325, "close": 0.02325, "volume": 293.3, "quote_volume": 6.819225, "trades": 1, "taker_buy_volume": 293.3, "taker_buy_quote": 6.819225}, {"ts": 1774129380000, "open": 0.02325, "high": 0.02325, "low": 0.02323, "close": 0.02323, "volume": 24567.5, "quote_volume": 571.03064, "trades": 9, "taker_buy_volume": 2618.5, "taker_buy_quote": 60.8625}, {"ts": 1774129440000, "open": 0.02324, "high": 0.02324, "low": 0.02323, "close": 0.02323, "volume": 135562.5, "quote_volume": 3149.141725, "trades": 21, "taker_buy_volume": 2485.0, "taker_buy_quote": 57.7514}, {"ts": 1774129500000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 10788.4, "quote_volume": 250.614532, "trades": 2, "taker_buy_volume": 10788.4, "taker_buy_quote": 250.614532}, {"ts": 1774129560000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129620000, "open": 0.02322, "high": 0.02322, "low": 0.02315, "close": 0.0232, "volume": 40527.7, "quote_volume": 940.231503, "trades": 18, "taker_buy_volume": 7429.1, "taker_buy_quote": 172.23204}, {"ts": 1774129680000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129740000, "open": 0.02319, "high": 0.02319, "low": 0.02317, "close": 0.02319, "volume": 58438.4, "quote_volume": 1354.948102, "trades": 16, "taker_buy_volume": 22049.2, "taker_buy_quote": 511.320948}, {"ts": 1774129800000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 237.0, "quote_volume": 5.50077, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 5.50077}, {"ts": 1774129860000, "open": 0.02322, "high": 0.02327, "low": 0.02322, "close": 0.02325, "volume": 86339.1, "quote_volume": 2007.918729, "trades": 24, "taker_buy_volume": 53932.9, "taker_buy_quote": 1254.323179}, {"ts": 1774129920000, "open": 0.02327, "high": 0.02327, "low": 0.02323, "close": 0.02323, "volume": 33411.5, "quote_volume": 776.935412, "trades": 14, "taker_buy_volume": 15846.2, "taker_buy_quote": 368.690646}, {"ts": 1774129980000, "open": 0.02326, "high": 0.02326, "low": 0.02325, "close": 0.02325, "volume": 23526.9, "quote_volume": 547.151798, "trades": 7, "taker_buy_volume": 23526.9, "taker_buy_quote": 547.151798}, {"ts": 1774130040000, "open": 0.02323, "high": 0.02326, "low": 0.02323, "close": 0.02326, "volume": 2501.5, "quote_volume": 58.122577, "trades": 3, "taker_buy_volume": 424.4, "taker_buy_quote": 9.871544}, {"ts": 1774130100000, "open": 0.02324, "high": 0.02324, "low": 0.02322, "close": 0.02322, "volume": 6808.3, "quote_volume": 158.169372, "trades": 8, "taker_buy_volume": 746.7, "taker_buy_quote": 17.353308}, {"ts": 1774130160000, "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130220000, "open": 0.02321, "high": 0.02322, "low": 0.02319, "close": 0.02321, "volume": 34756.6, "quote_volume": 806.669986, "trades": 10, "taker_buy_volume": 29686.1, "taker_buy_quote": 688.990796}, {"ts": 1774130280000, "open": 0.02322, "high": 0.02324, "low": 0.02321, "close": 0.02321, "volume": 32247.0, "quote_volume": 748.84418, "trades": 14, "taker_buy_volume": 13449.3, "taker_buy_quote": 312.299848}, {"ts": 1774130340000, "open": 0.02323, "high": 0.02324, "low": 0.02322, "close": 0.02322, "volume": 29584.5, "quote_volume": 687.105979, "trades": 15, "taker_buy_volume": 25225.3, "taker_buy_quote": 585.885355}, {"ts": 1774130400000, "open": 0.02322, "high": 0.02323, "low": 0.0232, "close": 0.0232, "volume": 67095.6, "quote_volume": 1557.583255, "trades": 23, "taker_buy_volume": 48144.9, "taker_buy_quote": 1117.711663}, {"ts": 1774130460000, "open": 0.02319, "high": 0.02322, "low": 0.02318, "close": 0.02322, "volume": 20339.4, "quote_volume": 472.057882, "trades": 15, "taker_buy_volume": 13661.2, "taker_buy_quote": 317.046876}, {"ts": 1774130520000, "open": 0.02322, "high": 0.02322, "low": 0.02319, "close": 0.02322, "volume": 36283.5, "quote_volume": 842.431899, "trades": 13, "taker_buy_volume": 29312.2, "taker_buy_quote": 680.577623}, {"ts": 1774130580000, "open": 0.02321, "high": 0.02325, "low": 0.02321, "close": 0.02325, "volume": 5520.8, "quote_volume": 128.294439, "trades": 8, "taker_buy_volume": 5158.0, "taker_buy_quote": 119.873851}, {"ts": 1774130640000, "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 236.5, "quote_volume": 5.50099, "trades": 1, "taker_buy_volume": 236.5, "taker_buy_quote": 5.50099}, {"ts": 1774130700000, "open": 0.02327, "high": 0.02328, "low": 0.02327, "close": 0.02328, "volume": 472.7, "quote_volume": 11.002092, "trades": 2, "taker_buy_volume": 472.7, "taker_buy_quote": 11.002092}, {"ts": 1774130760000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130820000, "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130880000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 305.0, "quote_volume": 7.09735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130940000, "open": 0.02327, "high": 0.02327, "low": 0.02327, "close": 0.02327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131000000, "open": 0.02326, "high": 0.02334, "low": 0.02326, "close": 0.02333, "volume": 292955.2, "quote_volume": 6830.366289, "trades": 73, "taker_buy_volume": 277752.5, "taker_buy_quote": 6476.203744}, {"ts": 1774131060000, "open": 0.02332, "high": 0.02333, "low": 0.02329, "close": 0.02329, "volume": 64429.9, "quote_volume": 1502.535733, "trades": 27, "taker_buy_volume": 40707.3, "taker_buy_quote": 949.438604}, {"ts": 1774131120000, "open": 0.02329, "high": 0.02329, "low": 0.02328, "close": 0.02328, "volume": 3389.0, "quote_volume": 78.913092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131180000, "open": 0.0233, "high": 0.02331, "low": 0.02328, "close": 0.02328, "volume": 14826.6, "quote_volume": 345.362346, "trades": 6, "taker_buy_volume": 415.3, "taker_buy_quote": 9.678282}, {"ts": 1774131240000, "open": 0.02327, "high": 0.02327, "low": 0.02326, "close": 0.02326, "volume": 1955.8, "quote_volume": 45.494272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131300000, "open": 0.02326, "high": 0.02326, "low": 0.02324, "close": 0.02326, "volume": 23746.0, "quote_volume": 552.004246, "trades": 15, "taker_buy_volume": 4115.5, "taker_buy_quote": 95.64895}, {"ts": 1774131360000, "open": 0.02325, "high": 0.02325, "low": 0.02324, "close": 0.02324, "volume": 37091.5, "quote_volume": 862.18271, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131420000, "open": 0.02323, "high": 0.02323, "low": 0.02319, "close": 0.02321, "volume": 56694.7, "quote_volume": 1315.729469, "trades": 23, "taker_buy_volume": 22893.4, "taker_buy_quote": 531.493906}, {"ts": 1774131480000, "open": 0.02322, "high": 0.02322, "low": 0.02321, "close": 0.02321, "volume": 21959.6, "quote_volume": 509.871333, "trades": 12, "taker_buy_volume": 14176.7, "taker_buy_quote": 329.182974}, {"ts": 1774131540000, "open": 0.02321, "high": 0.02321, "low": 0.02321, "close": 0.02321, "volume": 1771.7, "quote_volume": 41.121157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131600000, "open": 0.02321, "high": 0.02322, "low": 0.02321, "close": 0.02322, "volume": 41095.9, "quote_volume": 954.048112, "trades": 12, "taker_buy_volume": 14176.8, "taker_buy_quote": 329.185296}, {"ts": 1774131660000, "open": 0.02322, "high": 0.02322, "low": 0.02319, "close": 0.0232, "volume": 36717.7, "quote_volume": 852.241853, "trades": 23, "taker_buy_volume": 15939.8, "taker_buy_quote": 370.074906}, {"ts": 1774131720000, "open": 0.02322, "high": 0.02323, "low": 0.0232, "close": 0.0232, "volume": 23420.8, "quote_volume": 543.803406, "trades": 11, "taker_buy_volume": 19500.0, "taker_buy_quote": 452.840846}, {"ts": 1774131780000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 221.5, "quote_volume": 5.136585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131840000, "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 282.9, "quote_volume": 6.56328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131900000, "open": 0.0232, "high": 0.02331, "low": 0.02317, "close": 0.0232, "volume": 510015.9, "quote_volume": 11856.684542, "trades": 89, "taker_buy_volume": 383345.7, "taker_buy_quote": 8913.968341}, {"ts": 1774131960000, "open": 0.02324, "high": 0.02327, "low": 0.02324, "close": 0.02324, "volume": 21787.2, "quote_volume": 506.712389, "trades": 16, "taker_buy_volume": 9973.3, "taker_buy_quote": 232.064493}, {"ts": 1774132020000, "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 1679.0, "quote_volume": 39.00317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132080000, "open": 0.02322, "high": 0.02324, "low": 0.02322, "close": 0.02324, "volume": 5167.3, "quote_volume": 120.078042, "trades": 6, "taker_buy_volume": 867.0, "taker_buy_quote": 20.14908}, {"ts": 1774132140000, "open": 0.02324, "high": 0.02324, "low": 0.02324, "close": 0.02324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132200000, "open": 0.02323, "high": 0.02328, "low": 0.02323, "close": 0.02327, "volume": 136543.6, "quote_volume": 3176.880434, "trades": 21, "taker_buy_volume": 24722.5, "taker_buy_quote": 575.194858}, {"ts": 1774132260000, "open": 0.02328, "high": 0.02329, "low": 0.02328, "close": 0.02329, "volume": 4961.2, "quote_volume": 115.499098, "trades": 2, "taker_buy_volume": 236.2, "taker_buy_quote": 5.501098}, {"ts": 1774132320000, "open": 0.0233, "high": 0.02333, "low": 0.0233, "close": 0.02333, "volume": 14132.4, "quote_volume": 329.488288, "trades": 9, "taker_buy_volume": 11289.6, "taker_buy_quote": 263.182922}, {"ts": 1774132380000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 615.8, "quote_volume": 14.360456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132440000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132500000, "open": 0.02334, "high": 0.02334, "low": 0.02333, "close": 0.02333, "volume": 7196.9, "quote_volume": 167.953677, "trades": 5, "taker_buy_volume": 5000.0, "taker_buy_quote": 116.7}, {"ts": 1774132560000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132620000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132680000, "open": 0.02335, "high": 0.02338, "low": 0.02335, "close": 0.02338, "volume": 23555.3, "quote_volume": 550.32898, "trades": 11, "taker_buy_volume": 23235.3, "taker_buy_quote": 542.85378}, {"ts": 1774132740000, "open": 0.02337, "high": 0.02337, "low": 0.02337, "close": 0.02337, "volume": 235.6, "quote_volume": 5.505972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132800000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 333.8, "quote_volume": 7.797568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132860000, "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 1099.3, "quote_volume": 25.679648, "trades": 1, "taker_buy_volume": 1099.3, "taker_buy_quote": 25.679648}, {"ts": 1774132920000, "open": 0.02336, "high": 0.02337, "low": 0.02333, "close": 0.02334, "volume": 34073.1, "quote_volume": 795.348761, "trades": 14, "taker_buy_volume": 1127.7, "taker_buy_quote": 26.337336}, {"ts": 1774132980000, "open": 0.02333, "high": 0.02334, "low": 0.0233, "close": 0.0233, "volume": 8985.1, "quote_volume": 209.539668, "trades": 6, "taker_buy_volume": 2685.1, "taker_buy_quote": 62.652808}, {"ts": 1774133040000, "open": 0.0233, "high": 0.0233, "low": 0.02327, "close": 0.02327, "volume": 8318.1, "quote_volume": 193.747159, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133100000, "open": 0.0233, "high": 0.02333, "low": 0.0233, "close": 0.02331, "volume": 6915.9, "quote_volume": 161.256555, "trades": 8, "taker_buy_volume": 2807.1, "taker_buy_quote": 65.456848}, {"ts": 1774133160000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133220000, "open": 0.0233, "high": 0.0233, "low": 0.02327, "close": 0.02327, "volume": 2126.0, "quote_volume": 49.48619, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133280000, "open": 0.0233, "high": 0.02332, "low": 0.02327, "close": 0.02329, "volume": 319879.2, "quote_volume": 7450.124246, "trades": 58, "taker_buy_volume": 40713.8, "taker_buy_quote": 948.510567}, {"ts": 1774133340000, "open": 0.02328, "high": 0.02329, "low": 0.02326, "close": 0.02327, "volume": 94012.6, "quote_volume": 2187.279285, "trades": 31, "taker_buy_volume": 19199.3, "taker_buy_quote": 446.818243}, {"ts": 1774133400000, "open": 0.02328, "high": 0.02333, "low": 0.02328, "close": 0.02333, "volume": 49410.4, "quote_volume": 1150.963697, "trades": 12, "taker_buy_volume": 44715.8, "taker_buy_quote": 1041.438679}, {"ts": 1774133460000, "open": 0.02331, "high": 0.02334, "low": 0.02331, "close": 0.02334, "volume": 10434.4, "quote_volume": 243.476823, "trades": 5, "taker_buy_volume": 9940.3, "taker_buy_quote": 231.959352}, {"ts": 1774133520000, "open": 0.02335, "high": 0.02343, "low": 0.02333, "close": 0.02333, "volume": 206170.1, "quote_volume": 4821.45283, "trades": 64, "taker_buy_volume": 145481.8, "taker_buy_quote": 3403.936066}, {"ts": 1774133580000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 2534.2, "quote_volume": 59.17357, "trades": 3, "taker_buy_volume": 2534.2, "taker_buy_quote": 59.17357}, {"ts": 1774133640000, "open": 0.02333, "high": 0.02333, "low": 0.0233, "close": 0.0233, "volume": 24575.0, "quote_volume": 572.737959, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133700000, "open": 0.02332, "high": 0.02332, "low": 0.02331, "close": 0.02331, "volume": 7181.6, "quote_volume": 167.450346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133760000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 5386.6, "quote_volume": 125.669378, "trades": 3, "taker_buy_volume": 235.8, "taker_buy_quote": 5.501214}, {"ts": 1774133820000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133880000, "open": 0.02334, "high": 0.02335, "low": 0.02334, "close": 0.02335, "volume": 471.3, "quote_volume": 11.002498, "trades": 2, "taker_buy_volume": 471.3, "taker_buy_quote": 11.002498}, {"ts": 1774133940000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134000000, "open": 0.02336, "high": 0.02339, "low": 0.02336, "close": 0.02339, "volume": 2300.5, "quote_volume": 53.769316, "trades": 6, "taker_buy_volume": 1134.3, "taker_buy_quote": 26.515222}, {"ts": 1774134060000, "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 19534.5, "quote_volume": 456.71661, "trades": 3, "taker_buy_volume": 14327.2, "taker_buy_quote": 334.969936}, {"ts": 1774134120000, "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 3237.5, "quote_volume": 75.7575, "trades": 4, "taker_buy_volume": 235.1, "taker_buy_quote": 5.50134}, {"ts": 1774134180000, "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 23847.6, "quote_volume": 558.272316, "trades": 4, "taker_buy_volume": 6391.0, "taker_buy_quote": 149.61331}, {"ts": 1774134240000, "open": 0.02342, "high": 0.02342, "low": 0.02342, "close": 0.02342, "volume": 1990.1, "quote_volume": 46.608142, "trades": 3, "taker_buy_volume": 1990.1, "taker_buy_quote": 46.608142}, {"ts": 1774134300000, "open": 0.02341, "high": 0.02341, "low": 0.02337, "close": 0.02337, "volume": 148544.9, "quote_volume": 3476.625118, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134360000, "open": 0.02339, "high": 0.0234, "low": 0.02339, "close": 0.0234, "volume": 4944.5, "quote_volume": 115.654206, "trades": 2, "taker_buy_volume": 4944.5, "taker_buy_quote": 115.654206}, {"ts": 1774134420000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 6000.0, "quote_volume": 140.34, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134480000, "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134540000, "open": 0.02338, "high": 0.02338, "low": 0.02331, "close": 0.02331, "volume": 112347.4, "quote_volume": 2621.887259, "trades": 27, "taker_buy_volume": 2121.3, "taker_buy_quote": 49.511142}, {"ts": 1774134600000, "open": 0.0233, "high": 0.02331, "low": 0.0233, "close": 0.02331, "volume": 484.9, "quote_volume": 11.300658, "trades": 2, "taker_buy_volume": 248.8, "taker_buy_quote": 5.799528}, {"ts": 1774134660000, "open": 0.02331, "high": 0.02334, "low": 0.02331, "close": 0.02334, "volume": 1594.9, "quote_volume": 37.211025, "trades": 4, "taker_buy_volume": 1208.8, "taker_buy_quote": 28.211034}, {"ts": 1774134720000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134780000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134840000, "open": 0.02331, "high": 0.02331, "low": 0.02329, "close": 0.02329, "volume": 4831.3, "quote_volume": 112.528058, "trades": 5, "taker_buy_volume": 4123.0, "taker_buy_quote": 96.02467}, {"ts": 1774134900000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 4359.2, "quote_volume": 101.56936, "trades": 1, "taker_buy_volume": 4359.2, "taker_buy_quote": 101.56936}, {"ts": 1774134960000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 2482.0, "quote_volume": 57.85542, "trades": 2, "taker_buy_volume": 2482.0, "taker_buy_quote": 57.85542}, {"ts": 1774135020000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 2491.7, "quote_volume": 58.106444, "trades": 3, "taker_buy_volume": 2491.7, "taker_buy_quote": 58.106444}, {"ts": 1774135080000, "open": 0.02332, "high": 0.02333, "low": 0.02331, "close": 0.02333, "volume": 26700.0, "quote_volume": 622.570716, "trades": 6, "taker_buy_volume": 9685.8, "taker_buy_quote": 225.922464}, {"ts": 1774135140000, "open": 0.02334, "high": 0.02338, "low": 0.02334, "close": 0.02335, "volume": 33621.0, "quote_volume": 785.576565, "trades": 15, "taker_buy_volume": 26832.5, "taker_buy_quote": 626.92334}, {"ts": 1774135200000, "open": 0.02337, "high": 0.02337, "low": 0.02336, "close": 0.02337, "volume": 15950.0, "quote_volume": 372.6865, "trades": 4, "taker_buy_volume": 9450.0, "taker_buy_quote": 220.8465}, {"ts": 1774135260000, "open": 0.02338, "high": 0.02338, "low": 0.02336, "close": 0.02336, "volume": 470.8, "quote_volume": 11.002594, "trades": 2, "taker_buy_volume": 235.3, "taker_buy_quote": 5.501314}, {"ts": 1774135320000, "open": 0.02335, "high": 0.02335, "low": 0.02335, "close": 0.02335, "volume": 235.6, "quote_volume": 5.50126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135380000, "open": 0.02334, "high": 0.02334, "low": 0.02334, "close": 0.02334, "volume": 235.7, "quote_volume": 5.501238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135440000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 235.8, "quote_volume": 5.501214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135500000, "open": 0.02332, "high": 0.02332, "low": 0.0233, "close": 0.0233, "volume": 6868.3, "quote_volume": 160.067174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135560000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 1587.9, "quote_volume": 36.99807, "trades": 1, "taker_buy_volume": 1587.9, "taker_buy_quote": 36.99807}, {"ts": 1774135620000, "open": 0.0233, "high": 0.02331, "low": 0.02329, "close": 0.02331, "volume": 10200.0, "quote_volume": 237.68925, "trades": 4, "taker_buy_volume": 4200.0, "taker_buy_quote": 97.902}, {"ts": 1774135680000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135740000, "open": 0.02331, "high": 0.02334, "low": 0.02331, "close": 0.02334, "volume": 15729.9, "quote_volume": 366.901278, "trades": 7, "taker_buy_volume": 15729.9, "taker_buy_quote": 366.901278}, {"ts": 1774135800000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 2087.6, "quote_volume": 48.703708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135860000, "open": 0.02332, "high": 0.02332, "low": 0.02331, "close": 0.02331, "volume": 2150.6, "quote_volume": 50.132845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135920000, "open": 0.02331, "high": 0.02331, "low": 0.02328, "close": 0.02328, "volume": 15078.2, "quote_volume": 351.174247, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135980000, "open": 0.02328, "high": 0.02331, "low": 0.02328, "close": 0.02331, "volume": 9556.3, "quote_volume": 222.482466, "trades": 4, "taker_buy_volume": 9556.3, "taker_buy_quote": 222.482466}, {"ts": 1774136040000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 235.9, "quote_volume": 5.501188, "trades": 1, "taker_buy_volume": 235.9, "taker_buy_quote": 5.501188}, {"ts": 1774136100000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136160000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 235.8, "quote_volume": 5.501214, "trades": 1, "taker_buy_volume": 235.8, "taker_buy_quote": 5.501214}, {"ts": 1774136220000, "open": 0.02333, "high": 0.02333, "low": 0.02333, "close": 0.02333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136280000, "open": 0.02332, "high": 0.02333, "low": 0.02332, "close": 0.02333, "volume": 1511.7, "quote_volume": 35.265294, "trades": 2, "taker_buy_volume": 1245.0, "taker_buy_quote": 29.04585}, {"ts": 1774136340000, "open": 0.02332, "high": 0.02332, "low": 0.02332, "close": 0.02332, "volume": 34777.2, "quote_volume": 811.004304, "trades": 4, "taker_buy_volume": 29628.3, "taker_buy_quote": 690.931956}, {"ts": 1774136400000, "open": 0.02331, "high": 0.02331, "low": 0.02329, "close": 0.02329, "volume": 9759.3, "quote_volume": 227.301178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136460000, "open": 0.02329, "high": 0.02329, "low": 0.02327, "close": 0.02328, "volume": 28781.2, "quote_volume": 669.926639, "trades": 11, "taker_buy_volume": 9084.2, "taker_buy_quote": 211.480176}, {"ts": 1774136520000, "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 236.1, "quote_volume": 5.50113, "trades": 1, "taker_buy_volume": 236.1, "taker_buy_quote": 5.50113}, {"ts": 1774136580000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 6394.1, "quote_volume": 149.046471, "trades": 3, "taker_buy_volume": 6394.1, "taker_buy_quote": 149.046471}, {"ts": 1774136640000, "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136700000, "open": 0.02332, "high": 0.02333, "low": 0.02332, "close": 0.02333, "volume": 13991.1, "quote_volume": 326.362754, "trades": 6, "taker_buy_volume": 5196.7, "taker_buy_quote": 121.189402}, {"ts": 1774136760000, "open": 0.02331, "high": 0.02331, "low": 0.02324, "close": 0.02324, "volume": 104577.7, "quote_volume": 2437.117863, "trades": 21, "taker_buy_volume": 788.2, "taker_buy_quote": 18.317768}, {"ts": 1774136820000, "open": 0.02323, "high": 0.02323, "low": 0.02321, "close": 0.02321, "volume": 5435.7, "quote_volume": 126.169702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136880000, "open": 0.0232, "high": 0.0232, "low": 0.02319, "close": 0.02319, "volume": 3446.6, "quote_volume": 79.929025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136940000, "open": 0.02321, "high": 0.02321, "low": 0.02318, "close": 0.02318, "volume": 7882.3, "quote_volume": 182.799314, "trades": 5, "taker_buy_volume": 2920.0, "taker_buy_quote": 67.7732}, {"ts": 1774137000000, "open": 0.02317, "high": 0.02319, "low": 0.02317, "close": 0.02319, "volume": 2460.6, "quote_volume": 57.056566, "trades": 6, "taker_buy_volume": 2223.2, "taker_buy_quote": 51.556008}, {"ts": 1774137060000, "open": 0.02316, "high": 0.02316, "low": 0.02303, "close": 0.02303, "volume": 83807.5, "quote_volume": 1934.878793, "trades": 43, "taker_buy_volume": 12397.8, "taker_buy_quote": 286.871173}, {"ts": 1774137120000, "open": 0.02302, "high": 0.02303, "low": 0.02281, "close": 0.02302, "volume": 1138583.8, "quote_volume": 26099.667852, "trades": 321, "taker_buy_volume": 544309.7, "taker_buy_quote": 12490.374001}, {"ts": 1774137180000, "open": 0.02304, "high": 0.02316, "low": 0.02304, "close": 0.02305, "volume": 114517.0, "quote_volume": 2644.490078, "trades": 58, "taker_buy_volume": 67787.5, "taker_buy_quote": 1565.935009}, {"ts": 1774137240000, "open": 0.02304, "high": 0.02304, "low": 0.02299, "close": 0.02301, "volume": 49304.1, "quote_volume": 1135.175043, "trades": 25, "taker_buy_volume": 19435.1, "taker_buy_quote": 447.306433}, {"ts": 1774137300000, "open": 0.02301, "high": 0.02304, "low": 0.02295, "close": 0.02295, "volume": 127169.4, "quote_volume": 2926.448786, "trades": 53, "taker_buy_volume": 60229.9, "taker_buy_quote": 1386.092004}, {"ts": 1774137360000, "open": 0.02296, "high": 0.023, "low": 0.0229, "close": 0.02292, "volume": 83071.5, "quote_volume": 1904.940027, "trades": 32, "taker_buy_volume": 28657.7, "taker_buy_quote": 658.301692}, {"ts": 1774137420000, "open": 0.02292, "high": 0.02292, "low": 0.02276, "close": 0.02277, "volume": 860366.5, "quote_volume": 19600.596323, "trades": 113, "taker_buy_volume": 639707.9, "taker_buy_quote": 14567.428257}, {"ts": 1774137480000, "open": 0.02278, "high": 0.02289, "low": 0.02272, "close": 0.02287, "volume": 471686.9, "quote_volume": 10759.402095, "trades": 141, "taker_buy_volume": 224475.9, "taker_buy_quote": 5128.232126}, {"ts": 1774137540000, "open": 0.02286, "high": 0.02298, "low": 0.02286, "close": 0.02295, "volume": 89507.0, "quote_volume": 2052.195545, "trades": 49, "taker_buy_volume": 53646.0, "taker_buy_quote": 1229.159397}, {"ts": 1774137600000, "open": 0.02293, "high": 0.02293, "low": 0.02284, "close": 0.02286, "volume": 191859.6, "quote_volume": 4388.022066, "trades": 95, "taker_buy_volume": 85061.6, "taker_buy_quote": 1945.78419}, {"ts": 1774137660000, "open": 0.02285, "high": 0.02288, "low": 0.02269, "close": 0.02272, "volume": 859646.6, "quote_volume": 19601.18682, "trades": 277, "taker_buy_volume": 291346.3, "taker_buy_quote": 6653.40276}, {"ts": 1774137720000, "open": 0.02274, "high": 0.02277, "low": 0.02266, "close": 0.02274, "volume": 78880.9, "quote_volume": 1791.308357, "trades": 37, "taker_buy_volume": 47795.6, "taker_buy_quote": 1085.000064}, {"ts": 1774137780000, "open": 0.02277, "high": 0.02282, "low": 0.0227, "close": 0.02278, "volume": 37596.0, "quote_volume": 855.150851, "trades": 36, "taker_buy_volume": 26831.9, "taker_buy_quote": 610.652991}, {"ts": 1774137840000, "open": 0.02279, "high": 0.02279, "low": 0.02274, "close": 0.02277, "volume": 11128.2, "quote_volume": 253.291894, "trades": 11, "taker_buy_volume": 5802.0, "taker_buy_quote": 132.072422}, {"ts": 1774137900000, "open": 0.02275, "high": 0.02282, "low": 0.02266, "close": 0.02282, "volume": 39497.4, "quote_volume": 897.688486, "trades": 42, "taker_buy_volume": 23669.7, "taker_buy_quote": 537.992037}, {"ts": 1774137960000, "open": 0.02282, "high": 0.02293, "low": 0.02282, "close": 0.02293, "volume": 29450.1, "quote_volume": 673.41949, "trades": 21, "taker_buy_volume": 24488.1, "taker_buy_quote": 560.09215}, {"ts": 1774138020000, "open": 0.02294, "high": 0.02298, "low": 0.02293, "close": 0.02298, "volume": 9014.4, "quote_volume": 207.013168, "trades": 13, "taker_buy_volume": 5789.2, "taker_buy_quote": 133.007054}, {"ts": 1774138080000, "open": 0.02299, "high": 0.023, "low": 0.02293, "close": 0.02296, "volume": 41768.7, "quote_volume": 958.705809, "trades": 22, "taker_buy_volume": 1196.4, "taker_buy_quote": 27.507626}, {"ts": 1774138140000, "open": 0.02295, "high": 0.02299, "low": 0.02294, "close": 0.02298, "volume": 15623.9, "quote_volume": 359.077515, "trades": 10, "taker_buy_volume": 10785.2, "taker_buy_quote": 247.900972}, {"ts": 1774138200000, "open": 0.02296, "high": 0.02296, "low": 0.02295, "close": 0.02295, "volume": 6489.0, "quote_volume": 148.985043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138260000, "open": 0.02294, "high": 0.02294, "low": 0.0229, "close": 0.0229, "volume": 38966.1, "quote_volume": 893.437071, "trades": 8, "taker_buy_volume": 8336.7, "taker_buy_quote": 191.116939}, {"ts": 1774138320000, "open": 0.02289, "high": 0.02289, "low": 0.02282, "close": 0.02282, "volume": 9906.2, "quote_volume": 226.541008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138380000, "open": 0.02281, "high": 0.02285, "low": 0.0228, "close": 0.02285, "volume": 5591.6, "quote_volume": 127.519798, "trades": 6, "taker_buy_volume": 722.7, "taker_buy_quote": 16.506466}, {"ts": 1774138440000, "open": 0.02284, "high": 0.02292, "low": 0.02284, "close": 0.02286, "volume": 151419.4, "quote_volume": 3465.054426, "trades": 43, "taker_buy_volume": 146856.1, "taker_buy_quote": 3360.737388}, {"ts": 1774138500000, "open": 0.0229, "high": 0.02297, "low": 0.0229, "close": 0.02292, "volume": 17091.4, "quote_volume": 391.631362, "trades": 18, "taker_buy_volume": 12748.2, "taker_buy_quote": 292.131976}, {"ts": 1774138560000, "open": 0.02294, "high": 0.02295, "low": 0.02293, "close": 0.02294, "volume": 1155.3, "quote_volume": 26.50258, "trades": 4, "taker_buy_volume": 915.4, "taker_buy_quote": 21.001673}, {"ts": 1774138620000, "open": 0.02295, "high": 0.02304, "low": 0.02295, "close": 0.02304, "volume": 61305.4, "quote_volume": 1410.137682, "trades": 30, "taker_buy_volume": 43535.0, "taker_buy_quote": 1001.37489}, {"ts": 1774138680000, "open": 0.02301, "high": 0.02301, "low": 0.02298, "close": 0.02298, "volume": 957.0, "quote_volume": 22.00621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138740000, "open": 0.02297, "high": 0.02298, "low": 0.02295, "close": 0.02298, "volume": 5317.4, "quote_volume": 122.135882, "trades": 6, "taker_buy_volume": 4598.6, "taker_buy_quote": 105.632236}, {"ts": 1774138800000, "open": 0.02297, "high": 0.02297, "low": 0.02287, "close": 0.02287, "volume": 9589.4, "quote_volume": 219.721398, "trades": 13, "taker_buy_volume": 2819.9, "taker_buy_quote": 64.707613}, {"ts": 1774138860000, "open": 0.02289, "high": 0.02295, "low": 0.02289, "close": 0.02295, "volume": 1680.0, "quote_volume": 38.505572, "trades": 7, "taker_buy_volume": 1680.0, "taker_buy_quote": 38.505572}, {"ts": 1774138920000, "open": 0.02295, "high": 0.02297, "low": 0.02295, "close": 0.02297, "volume": 6616.3, "quote_volume": 151.969221, "trades": 6, "taker_buy_volume": 5947.5, "taker_buy_quote": 136.606885}, {"ts": 1774138980000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 4591.0, "quote_volume": 105.50118, "trades": 3, "taker_buy_volume": 4591.0, "taker_buy_quote": 105.50118}, {"ts": 1774139040000, "open": 0.02298, "high": 0.02298, "low": 0.02297, "close": 0.02297, "volume": 1860.5, "quote_volume": 42.747194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139100000, "open": 0.02296, "high": 0.02296, "low": 0.02293, "close": 0.02295, "volume": 8209.8, "quote_volume": 188.404427, "trades": 12, "taker_buy_volume": 1287.2, "taker_buy_quote": 29.535557}, {"ts": 1774139160000, "open": 0.02293, "high": 0.02293, "low": 0.02292, "close": 0.02292, "volume": 3290.4, "quote_volume": 75.437335, "trades": 4, "taker_buy_volume": 913.7, "taker_buy_quote": 20.942004}, {"ts": 1774139220000, "open": 0.02291, "high": 0.02291, "low": 0.02291, "close": 0.02291, "volume": 3648.8, "quote_volume": 83.594008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139280000, "open": 0.0229, "high": 0.02292, "low": 0.0229, "close": 0.02292, "volume": 2990.7, "quote_volume": 68.54204, "trades": 2, "taker_buy_volume": 2750.5, "taker_buy_quote": 63.04146}, {"ts": 1774139340000, "open": 0.02292, "high": 0.02293, "low": 0.02291, "close": 0.02291, "volume": 3510.9, "quote_volume": 80.459636, "trades": 4, "taker_buy_volume": 479.9, "taker_buy_quote": 11.001707}, {"ts": 1774139400000, "open": 0.02294, "high": 0.02295, "low": 0.02292, "close": 0.02292, "volume": 2024.6, "quote_volume": 46.437022, "trades": 6, "taker_buy_volume": 949.5, "taker_buy_quote": 21.783927}, {"ts": 1774139460000, "open": 0.02295, "high": 0.02296, "low": 0.02294, "close": 0.02294, "volume": 7425.9, "quote_volume": 170.46411, "trades": 6, "taker_buy_volume": 6821.0, "taker_buy_quote": 156.587704}, {"ts": 1774139520000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139580000, "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 4835.5, "quote_volume": 110.878015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139640000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 234.1, "quote_volume": 5.372595, "trades": 1, "taker_buy_volume": 234.1, "taker_buy_quote": 5.372595}, {"ts": 1774139700000, "open": 0.02295, "high": 0.02297, "low": 0.02293, "close": 0.02293, "volume": 28405.3, "quote_volume": 651.641101, "trades": 14, "taker_buy_volume": 484.7, "taker_buy_quote": 11.131051}, {"ts": 1774139760000, "open": 0.02293, "high": 0.02297, "low": 0.02293, "close": 0.02296, "volume": 52900.3, "quote_volume": 1213.332381, "trades": 11, "taker_buy_volume": 44114.8, "taker_buy_quote": 1011.762926}, {"ts": 1774139820000, "open": 0.02297, "high": 0.02298, "low": 0.02296, "close": 0.02296, "volume": 20646.8, "quote_volume": 474.307113, "trades": 8, "taker_buy_volume": 2000.4, "taker_buy_quote": 45.951582}, {"ts": 1774139880000, "open": 0.02299, "high": 0.02301, "low": 0.02299, "close": 0.02301, "volume": 25747.9, "quote_volume": 592.24409, "trades": 14, "taker_buy_volume": 15798.5, "taker_buy_quote": 363.348464}, {"ts": 1774139940000, "open": 0.023, "high": 0.023, "low": 0.02298, "close": 0.02298, "volume": 244362.0, "quote_volume": 5620.298729, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140000000, "open": 0.02297, "high": 0.02299, "low": 0.02296, "close": 0.02297, "volume": 5682.9, "quote_volume": 130.633103, "trades": 5, "taker_buy_volume": 239.3, "taker_buy_quote": 5.501507}, {"ts": 1774140060000, "open": 0.02296, "high": 0.02296, "low": 0.02294, "close": 0.02294, "volume": 20247.9, "quote_volume": 464.841037, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140120000, "open": 0.02294, "high": 0.02294, "low": 0.02293, "close": 0.02293, "volume": 91712.4, "quote_volume": 2103.742051, "trades": 14, "taker_buy_volume": 67417.3, "taker_buy_quote": 1546.505688}, {"ts": 1774140180000, "open": 0.02292, "high": 0.02297, "low": 0.02292, "close": 0.02297, "volume": 50606.6, "quote_volume": 1161.182432, "trades": 13, "taker_buy_volume": 41282.5, "taker_buy_quote": 947.47406}, {"ts": 1774140240000, "open": 0.02298, "high": 0.02299, "low": 0.02298, "close": 0.02299, "volume": 478.7, "quote_volume": 11.002919, "trades": 2, "taker_buy_volume": 478.7, "taker_buy_quote": 11.002919}, {"ts": 1774140300000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140360000, "open": 0.02299, "high": 0.02299, "low": 0.02296, "close": 0.02296, "volume": 100467.7, "quote_volume": 2308.48083, "trades": 24, "taker_buy_volume": 12169.4, "taker_buy_quote": 279.534776}, {"ts": 1774140420000, "open": 0.02298, "high": 0.02298, "low": 0.02298, "close": 0.02298, "volume": 9323.6, "quote_volume": 214.256328, "trades": 3, "taker_buy_volume": 9323.6, "taker_buy_quote": 214.256328}, {"ts": 1774140480000, "open": 0.02298, "high": 0.02298, "low": 0.02295, "close": 0.02295, "volume": 127715.3, "quote_volume": 2934.434883, "trades": 9, "taker_buy_volume": 4725.0, "taker_buy_quote": 108.43875}, {"ts": 1774140540000, "open": 0.02298, "high": 0.02299, "low": 0.02297, "close": 0.02297, "volume": 7182.8, "quote_volume": 165.078138, "trades": 6, "taker_buy_volume": 478.7, "taker_buy_quote": 11.002919}, {"ts": 1774140600000, "open": 0.02296, "high": 0.02296, "low": 0.02292, "close": 0.02295, "volume": 118760.2, "quote_volume": 2722.251549, "trades": 17, "taker_buy_volume": 87113.8, "taker_buy_quote": 1996.699052}, {"ts": 1774140660000, "open": 0.02292, "high": 0.02292, "low": 0.02289, "close": 0.02289, "volume": 12016.5, "quote_volume": 275.158577, "trades": 8, "taker_buy_volume": 5237.7, "taker_buy_quote": 119.948457}, {"ts": 1774140720000, "open": 0.02288, "high": 0.0229, "low": 0.02288, "close": 0.0229, "volume": 17720.1, "quote_volume": 405.629936, "trades": 7, "taker_buy_volume": 14244.5, "taker_buy_quote": 326.108208}, {"ts": 1774140780000, "open": 0.02287, "high": 0.02287, "low": 0.02286, "close": 0.02287, "volume": 5544.1, "quote_volume": 126.791161, "trades": 4, "taker_buy_volume": 5063.0, "taker_buy_quote": 115.79081}, {"ts": 1774140840000, "open": 0.02285, "high": 0.02285, "low": 0.02282, "close": 0.02282, "volume": 14031.8, "quote_volume": 320.419486, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140900000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140960000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 9386.3, "quote_volume": 214.383092, "trades": 4, "taker_buy_volume": 9386.3, "taker_buy_quote": 214.383092}, {"ts": 1774141020000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 240.6, "quote_volume": 5.500116, "trades": 1, "taker_buy_volume": 240.6, "taker_buy_quote": 5.500116}, {"ts": 1774141080000, "open": 0.02283, "high": 0.02283, "low": 0.02277, "close": 0.0228, "volume": 275791.7, "quote_volume": 6288.096063, "trades": 32, "taker_buy_volume": 10915.9, "taker_buy_quote": 248.88252}, {"ts": 1774141140000, "open": 0.02278, "high": 0.02281, "low": 0.02278, "close": 0.0228, "volume": 13750.4, "quote_volume": 313.562823, "trades": 7, "taker_buy_volume": 11038.7, "taker_buy_quote": 251.749645}, {"ts": 1774141200000, "open": 0.02281, "high": 0.02285, "low": 0.02281, "close": 0.02285, "volume": 3865.1, "quote_volume": 88.274581, "trades": 8, "taker_buy_volume": 3185.6, "taker_buy_quote": 72.761596}, {"ts": 1774141260000, "open": 0.02284, "high": 0.02287, "low": 0.02283, "close": 0.02287, "volume": 4033.0, "quote_volume": 92.178885, "trades": 5, "taker_buy_volume": 2496.2, "taker_buy_quote": 57.085688}, {"ts": 1774141320000, "open": 0.02287, "high": 0.02289, "low": 0.02285, "close": 0.02285, "volume": 16197.7, "quote_volume": 370.449037, "trades": 11, "taker_buy_volume": 4849.7, "taker_buy_quote": 111.007229}, {"ts": 1774141380000, "open": 0.02287, "high": 0.02287, "low": 0.02285, "close": 0.02286, "volume": 27018.0, "quote_volume": 617.586635, "trades": 6, "taker_buy_volume": 22293.0, "taker_buy_quote": 509.573135}, {"ts": 1774141440000, "open": 0.02284, "high": 0.02284, "low": 0.0228, "close": 0.02281, "volume": 46315.1, "quote_volume": 1056.554756, "trades": 18, "taker_buy_volume": 8471.6, "taker_buy_quote": 193.189946}, {"ts": 1774141500000, "open": 0.02281, "high": 0.02281, "low": 0.02279, "close": 0.0228, "volume": 53443.1, "quote_volume": 1218.095181, "trades": 19, "taker_buy_volume": 16673.4, "taker_buy_quote": 380.065747}, {"ts": 1774141560000, "open": 0.02281, "high": 0.02284, "low": 0.0228, "close": 0.02283, "volume": 15040.5, "quote_volume": 343.114516, "trades": 11, "taker_buy_volume": 13246.8, "taker_buy_quote": 302.173966}, {"ts": 1774141620000, "open": 0.02282, "high": 0.02282, "low": 0.02278, "close": 0.0228, "volume": 18717.4, "quote_volume": 426.712933, "trades": 14, "taker_buy_volume": 4767.6, "taker_buy_quote": 108.656079}, {"ts": 1774141680000, "open": 0.02277, "high": 0.02277, "low": 0.02275, "close": 0.02277, "volume": 29496.8, "quote_volume": 671.395134, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141740000, "open": 0.02275, "high": 0.02275, "low": 0.02273, "close": 0.02273, "volume": 13562.1, "quote_volume": 308.513824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141800000, "open": 0.02273, "high": 0.02273, "low": 0.0227, "close": 0.0227, "volume": 65076.1, "quote_volume": 1477.594713, "trades": 13, "taker_buy_volume": 958.0, "taker_buy_quote": 21.76576}, {"ts": 1774141860000, "open": 0.02269, "high": 0.02269, "low": 0.02266, "close": 0.02266, "volume": 18508.7, "quote_volume": 419.715089, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141920000, "open": 0.02267, "high": 0.02267, "low": 0.02266, "close": 0.02266, "volume": 18272.0, "quote_volume": 414.19015, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141980000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 8977.2, "quote_volume": 203.602896, "trades": 4, "taker_buy_volume": 4618.0, "taker_buy_quote": 104.73624}, {"ts": 1774142040000, "open": 0.02267, "high": 0.02268, "low": 0.02267, "close": 0.02268, "volume": 1343.8, "quote_volume": 30.470293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142100000, "open": 0.02268, "high": 0.02269, "low": 0.02266, "close": 0.02268, "volume": 47044.9, "quote_volume": 1066.95801, "trades": 15, "taker_buy_volume": 485.0, "taker_buy_quote": 11.002224}, {"ts": 1774142160000, "open": 0.02267, "high": 0.0227, "low": 0.02266, "close": 0.02268, "volume": 71886.1, "quote_volume": 1629.69776, "trades": 20, "taker_buy_volume": 19849.2, "taker_buy_quote": 450.345482}, {"ts": 1774142220000, "open": 0.02267, "high": 0.02267, "low": 0.02264, "close": 0.02265, "volume": 77429.0, "quote_volume": 1753.91258, "trades": 22, "taker_buy_volume": 35863.5, "taker_buy_quote": 812.308275}, {"ts": 1774142280000, "open": 0.02266, "high": 0.02266, "low": 0.02264, "close": 0.02265, "volume": 8142.6, "quote_volume": 184.44959, "trades": 4, "taker_buy_volume": 5387.6, "taker_buy_quote": 122.07639}, {"ts": 1774142340000, "open": 0.02266, "high": 0.02267, "low": 0.02265, "close": 0.02266, "volume": 19006.1, "quote_volume": 430.678224, "trades": 6, "taker_buy_volume": 9935.5, "taker_buy_quote": 225.140857}, {"ts": 1774142400000, "open": 0.02267, "high": 0.02269, "low": 0.02267, "close": 0.02269, "volume": 3363.1, "quote_volume": 76.299871, "trades": 3, "taker_buy_volume": 685.8, "taker_buy_quote": 15.551934}, {"ts": 1774142460000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 5508.1, "quote_volume": 124.978789, "trades": 2, "taker_buy_volume": 4725.0, "taker_buy_quote": 107.21025}, {"ts": 1774142520000, "open": 0.0227, "high": 0.0227, "low": 0.02268, "close": 0.02268, "volume": 4706.1, "quote_volume": 106.750242, "trades": 4, "taker_buy_volume": 794.7, "taker_buy_quote": 18.03969}, {"ts": 1774142580000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 242.2, "quote_volume": 5.500362, "trades": 1, "taker_buy_volume": 242.2, "taker_buy_quote": 5.500362}, {"ts": 1774142640000, "open": 0.02271, "high": 0.02271, "low": 0.02269, "close": 0.02269, "volume": 5400.9, "quote_volume": 122.575456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142700000, "open": 0.02268, "high": 0.02268, "low": 0.02266, "close": 0.02266, "volume": 7334.5, "quote_volume": 166.263301, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142760000, "open": 0.02266, "high": 0.02267, "low": 0.02266, "close": 0.02267, "volume": 5700.6, "quote_volume": 129.204215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142820000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142880000, "open": 0.02267, "high": 0.02267, "low": 0.02265, "close": 0.02266, "volume": 4707.6, "quote_volume": 106.698481, "trades": 4, "taker_buy_volume": 1295.3, "taker_buy_quote": 29.351498}, {"ts": 1774142940000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143000000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02268, "volume": 3826.4, "quote_volume": 86.777932, "trades": 7, "taker_buy_volume": 523.0, "taker_buy_quote": 11.86164}, {"ts": 1774143060000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 242.4, "quote_volume": 5.500056, "trades": 1, "taker_buy_volume": 242.4, "taker_buy_quote": 5.500056}, {"ts": 1774143120000, "open": 0.02267, "high": 0.02267, "low": 0.02266, "close": 0.02266, "volume": 3468.8, "quote_volume": 78.635268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143180000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 3059.8, "quote_volume": 69.396264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143240000, "open": 0.02266, "high": 0.02266, "low": 0.02258, "close": 0.02258, "volume": 366118.9, "quote_volume": 8276.736783, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143300000, "open": 0.02258, "high": 0.02261, "low": 0.02255, "close": 0.02261, "volume": 387069.4, "quote_volume": 8747.768853, "trades": 77, "taker_buy_volume": 114560.2, "taker_buy_quote": 2588.410354}, {"ts": 1774143360000, "open": 0.0226, "high": 0.02262, "low": 0.02258, "close": 0.02258, "volume": 89906.9, "quote_volume": 2032.123551, "trades": 36, "taker_buy_volume": 18231.5, "taker_buy_quote": 412.39653}, {"ts": 1774143420000, "open": 0.02259, "high": 0.02261, "low": 0.02258, "close": 0.02261, "volume": 29841.9, "quote_volume": 674.258982, "trades": 17, "taker_buy_volume": 21834.3, "taker_buy_quote": 493.374454}, {"ts": 1774143480000, "open": 0.0226, "high": 0.02268, "low": 0.02259, "close": 0.02263, "volume": 135973.1, "quote_volume": 3077.550236, "trades": 33, "taker_buy_volume": 122280.8, "taker_buy_quote": 2767.975969}, {"ts": 1774143540000, "open": 0.02263, "high": 0.02263, "low": 0.0226, "close": 0.0226, "volume": 36042.7, "quote_volume": 815.399101, "trades": 12, "taker_buy_volume": 4360.1, "taker_buy_quote": 98.669063}, {"ts": 1774143600000, "open": 0.0226, "high": 0.02263, "low": 0.02258, "close": 0.02258, "volume": 26744.4, "quote_volume": 604.371404, "trades": 13, "taker_buy_volume": 702.3, "taker_buy_quote": 15.893049}, {"ts": 1774143660000, "open": 0.02258, "high": 0.02259, "low": 0.02253, "close": 0.02256, "volume": 105227.5, "quote_volume": 2373.33017, "trades": 30, "taker_buy_volume": 28443.4, "taker_buy_quote": 641.96388}, {"ts": 1774143720000, "open": 0.02257, "high": 0.02259, "low": 0.02257, "close": 0.02257, "volume": 45212.1, "quote_volume": 1021.137194, "trades": 15, "taker_buy_volume": 15212.1, "taker_buy_quote": 343.538903}, {"ts": 1774143780000, "open": 0.02257, "high": 0.0226, "low": 0.02257, "close": 0.02259, "volume": 27201.8, "quote_volume": 614.090527, "trades": 11, "taker_buy_volume": 12376.0, "taker_buy_quote": 279.436785}, {"ts": 1774143840000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.0226, "volume": 5004.9, "quote_volume": 113.10851, "trades": 3, "taker_buy_volume": 4781.9, "taker_buy_quote": 108.07094}, {"ts": 1774143900000, "open": 0.02261, "high": 0.02263, "low": 0.02261, "close": 0.02262, "volume": 5413.2, "quote_volume": 122.446582, "trades": 5, "taker_buy_volume": 5151.2, "taker_buy_quote": 116.520142}, {"ts": 1774143960000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 4725.0, "quote_volume": 106.92675, "trades": 2, "taker_buy_volume": 4725.0, "taker_buy_quote": 106.92675}, {"ts": 1774144020000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144080000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144140000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144200000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 1098.2, "quote_volume": 24.830302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144260000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 89615.2, "quote_volume": 2026.199672, "trades": 8, "taker_buy_volume": 81300.9, "taker_buy_quote": 1838.213349}, {"ts": 1774144320000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 3664.9, "quote_volume": 82.936687, "trades": 2, "taker_buy_volume": 243.1, "taker_buy_quote": 5.501353}, {"ts": 1774144380000, "open": 0.02264, "high": 0.02268, "low": 0.02264, "close": 0.02268, "volume": 2059.5, "quote_volume": 46.68517, "trades": 6, "taker_buy_volume": 2059.5, "taker_buy_quote": 46.68517}, {"ts": 1774144440000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 6904.4, "quote_volume": 156.522748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144500000, "open": 0.02265, "high": 0.02265, "low": 0.02262, "close": 0.02262, "volume": 10113.1, "quote_volume": 228.955718, "trades": 7, "taker_buy_volume": 9140.9, "taker_buy_quote": 206.949976}, {"ts": 1774144560000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144620000, "open": 0.02264, "high": 0.02265, "low": 0.02264, "close": 0.02265, "volume": 485.9, "quote_volume": 11.003205, "trades": 3, "taker_buy_volume": 485.9, "taker_buy_quote": 11.003205}, {"ts": 1774144680000, "open": 0.02265, "high": 0.02265, "low": 0.02264, "close": 0.02264, "volume": 19156.4, "quote_volume": 433.736517, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144740000, "open": 0.02263, "high": 0.02263, "low": 0.02262, "close": 0.02262, "volume": 29352.1, "quote_volume": 664.055751, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144800000, "open": 0.02264, "high": 0.02265, "low": 0.02257, "close": 0.02262, "volume": 131974.2, "quote_volume": 2984.267109, "trades": 37, "taker_buy_volume": 24354.4, "taker_buy_quote": 550.665132}, {"ts": 1774144860000, "open": 0.02261, "high": 0.02262, "low": 0.0226, "close": 0.02262, "volume": 13303.9, "quote_volume": 300.789003, "trades": 6, "taker_buy_volume": 4725.0, "taker_buy_quote": 106.8795}, {"ts": 1774144920000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 742.6, "quote_volume": 16.805038, "trades": 2, "taker_buy_volume": 243.1, "taker_buy_quote": 5.501353}, {"ts": 1774144980000, "open": 0.02262, "high": 0.02262, "low": 0.0226, "close": 0.0226, "volume": 13700.7, "quote_volume": 309.699248, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145040000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145100000, "open": 0.02259, "high": 0.02259, "low": 0.02253, "close": 0.02258, "volume": 582231.1, "quote_volume": 13141.249393, "trades": 75, "taker_buy_volume": 72425.1, "taker_buy_quote": 1634.78319}, {"ts": 1774145160000, "open": 0.02258, "high": 0.02258, "low": 0.02256, "close": 0.02257, "volume": 29149.2, "quote_volume": 657.943691, "trades": 13, "taker_buy_volume": 9206.1, "taker_buy_quote": 207.805737}, {"ts": 1774145220000, "open": 0.02256, "high": 0.02256, "low": 0.02254, "close": 0.02254, "volume": 1078.0, "quote_volume": 24.305436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145280000, "open": 0.02254, "high": 0.02254, "low": 0.02251, "close": 0.02251, "volume": 14018.6, "quote_volume": 315.76567, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145340000, "open": 0.02252, "high": 0.02254, "low": 0.02252, "close": 0.02254, "volume": 16811.6, "quote_volume": 378.755438, "trades": 4, "taker_buy_volume": 16811.6, "taker_buy_quote": 378.755438}, {"ts": 1774145400000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 4176.9, "quote_volume": 94.063788, "trades": 3, "taker_buy_volume": 4176.9, "taker_buy_quote": 94.063788}, {"ts": 1774145460000, "open": 0.02254, "high": 0.02257, "low": 0.02254, "close": 0.02257, "volume": 975.6, "quote_volume": 22.004651, "trades": 4, "taker_buy_volume": 975.6, "taker_buy_quote": 22.004651}, {"ts": 1774145520000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145580000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145640000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145700000, "open": 0.02258, "high": 0.02266, "low": 0.02258, "close": 0.02265, "volume": 133609.7, "quote_volume": 3021.346979, "trades": 50, "taker_buy_volume": 125584.8, "taker_buy_quote": 2840.026971}, {"ts": 1774145760000, "open": 0.02267, "high": 0.02274, "low": 0.02265, "close": 0.02274, "volume": 174345.1, "quote_volume": 3958.496212, "trades": 66, "taker_buy_volume": 129706.6, "taker_buy_quote": 2945.383358}, {"ts": 1774145820000, "open": 0.02275, "high": 0.02275, "low": 0.02269, "close": 0.02269, "volume": 30725.9, "quote_volume": 697.872994, "trades": 13, "taker_buy_volume": 241.8, "taker_buy_quote": 5.50095}, {"ts": 1774145880000, "open": 0.02271, "high": 0.02272, "low": 0.0227, "close": 0.0227, "volume": 12094.7, "quote_volume": 274.630736, "trades": 6, "taker_buy_volume": 2704.0, "taker_buy_quote": 61.414596}, {"ts": 1774145940000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146000000, "open": 0.02269, "high": 0.02269, "low": 0.02267, "close": 0.02267, "volume": 11852.6, "quote_volume": 268.847466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146060000, "open": 0.02267, "high": 0.02267, "low": 0.02264, "close": 0.02266, "volume": 32140.0, "quote_volume": 728.210318, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146120000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146180000, "open": 0.02266, "high": 0.0227, "low": 0.02266, "close": 0.0227, "volume": 27463.9, "quote_volume": 622.617024, "trades": 7, "taker_buy_volume": 27463.9, "taker_buy_quote": 622.617024}, {"ts": 1774146240000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 242.2, "quote_volume": 5.500362, "trades": 1, "taker_buy_volume": 242.2, "taker_buy_quote": 5.500362}, {"ts": 1774146300000, "open": 0.02272, "high": 0.02273, "low": 0.02272, "close": 0.02273, "volume": 4641.5, "quote_volume": 105.498874, "trades": 3, "taker_buy_volume": 4641.5, "taker_buy_quote": 105.498874}, {"ts": 1774146360000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 2330.0, "quote_volume": 52.9376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146420000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 1210.8, "quote_volume": 27.521484, "trades": 3, "taker_buy_volume": 1210.8, "taker_buy_quote": 27.521484}, {"ts": 1774146480000, "open": 0.02274, "high": 0.02281, "low": 0.02274, "close": 0.02281, "volume": 11770.7, "quote_volume": 268.051013, "trades": 13, "taker_buy_volume": 11770.7, "taker_buy_quote": 268.051013}, {"ts": 1774146540000, "open": 0.02282, "high": 0.02284, "low": 0.02278, "close": 0.02278, "volume": 20205.9, "quote_volume": 460.611553, "trades": 12, "taker_buy_volume": 723.0, "taker_buy_quote": 16.506088}, {"ts": 1774146600000, "open": 0.02277, "high": 0.02277, "low": 0.02276, "close": 0.02276, "volume": 644.3, "quote_volume": 14.666684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146660000, "open": 0.02275, "high": 0.02275, "low": 0.0227, "close": 0.0227, "volume": 25830.7, "quote_volume": 586.769469, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146720000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146780000, "open": 0.02269, "high": 0.02271, "low": 0.02269, "close": 0.02271, "volume": 14845.7, "quote_volume": 337.125117, "trades": 7, "taker_buy_volume": 9084.2, "taker_buy_quote": 206.302182}, {"ts": 1774146840000, "open": 0.0227, "high": 0.0227, "low": 0.02266, "close": 0.02266, "volume": 69915.8, "quote_volume": 1585.284087, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146900000, "open": 0.02265, "high": 0.02265, "low": 0.02257, "close": 0.02257, "volume": 84941.8, "quote_volume": 1919.517436, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146960000, "open": 0.02259, "high": 0.02261, "low": 0.02258, "close": 0.02261, "volume": 28823.3, "quote_volume": 651.424506, "trades": 10, "taker_buy_volume": 14295.9, "taker_buy_quote": 323.180615}, {"ts": 1774147020000, "open": 0.02261, "high": 0.02261, "low": 0.02258, "close": 0.02259, "volume": 17533.5, "quote_volume": 396.196854, "trades": 7, "taker_buy_volume": 3750.5, "taker_buy_quote": 84.723795}, {"ts": 1774147080000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 504.0, "quote_volume": 11.38032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147140000, "open": 0.02258, "high": 0.02258, "low": 0.02256, "close": 0.02258, "volume": 21871.6, "quote_volume": 493.808793, "trades": 7, "taker_buy_volume": 18014.4, "taker_buy_quote": 406.765152}, {"ts": 1774147200000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 243.8, "quote_volume": 5.500128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147260000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147320000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 244.0, "quote_volume": 5.5022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147380000, "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147440000, "open": 0.02254, "high": 0.02254, "low": 0.02253, "close": 0.02253, "volume": 1731.0, "quote_volume": 39.001871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147500000, "open": 0.02253, "high": 0.02253, "low": 0.02252, "close": 0.02252, "volume": 11017.0, "quote_volume": 248.210567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147560000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 244.4, "quote_volume": 5.501444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147620000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147680000, "open": 0.02253, "high": 0.02253, "low": 0.02251, "close": 0.02251, "volume": 10789.4, "quote_volume": 242.96512, "trades": 4, "taker_buy_volume": 244.2, "taker_buy_quote": 5.501826}, {"ts": 1774147740000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147800000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.0225, "volume": 47142.4, "quote_volume": 1060.508178, "trades": 14, "taker_buy_volume": 6646.3, "taker_buy_quote": 149.54175}, {"ts": 1774147860000, "open": 0.02251, "high": 0.02253, "low": 0.02251, "close": 0.02253, "volume": 5213.5, "quote_volume": 117.363212, "trades": 3, "taker_buy_volume": 5213.5, "taker_buy_quote": 117.363212}, {"ts": 1774147920000, "open": 0.02253, "high": 0.02255, "low": 0.02253, "close": 0.02255, "volume": 5213.1, "quote_volume": 117.458464, "trades": 3, "taker_buy_volume": 5213.1, "taker_buy_quote": 117.458464}, {"ts": 1774147980000, "open": 0.02256, "high": 0.02257, "low": 0.02253, "close": 0.02253, "volume": 12244.0, "quote_volume": 276.061753, "trades": 8, "taker_buy_volume": 487.5, "taker_buy_quote": 11.000437}, {"ts": 1774148040000, "open": 0.02254, "high": 0.02254, "low": 0.02251, "close": 0.02251, "volume": 28631.1, "quote_volume": 645.063132, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148100000, "open": 0.02252, "high": 0.02257, "low": 0.02252, "close": 0.02253, "volume": 811750.1, "quote_volume": 18299.637499, "trades": 25, "taker_buy_volume": 719583.8, "taker_buy_quote": 16219.466939}, {"ts": 1774148160000, "open": 0.02252, "high": 0.02255, "low": 0.02251, "close": 0.02255, "volume": 22413.0, "quote_volume": 505.117128, "trades": 9, "taker_buy_volume": 21924.3, "taker_buy_quote": 494.114048}, {"ts": 1774148220000, "open": 0.02253, "high": 0.02254, "low": 0.02253, "close": 0.02254, "volume": 5725.0, "quote_volume": 129.0315, "trades": 3, "taker_buy_volume": 4725.0, "taker_buy_quote": 106.5015}, {"ts": 1774148280000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 443.9, "quote_volume": 10.001067, "trades": 1, "taker_buy_volume": 443.9, "taker_buy_quote": 10.001067}, {"ts": 1774148340000, "open": 0.02253, "high": 0.02256, "low": 0.0225, "close": 0.0225, "volume": 44462.6, "quote_volume": 1001.946553, "trades": 14, "taker_buy_volume": 33148.3, "taker_buy_quote": 747.325109}, {"ts": 1774148400000, "open": 0.02252, "high": 0.02252, "low": 0.02242, "close": 0.02242, "volume": 145080.9, "quote_volume": 3258.247075, "trades": 32, "taker_buy_volume": 24543.5, "taker_buy_quote": 552.083837}, {"ts": 1774148460000, "open": 0.02245, "high": 0.02247, "low": 0.02242, "close": 0.02247, "volume": 84543.3, "quote_volume": 1897.837503, "trades": 23, "taker_buy_volume": 48625.2, "taker_buy_quote": 1091.548585}, {"ts": 1774148520000, "open": 0.02246, "high": 0.02246, "low": 0.02245, "close": 0.02245, "volume": 30080.4, "quote_volume": 675.562192, "trades": 3, "taker_buy_volume": 4359.2, "taker_buy_quote": 97.86404}, {"ts": 1774148580000, "open": 0.02244, "high": 0.02244, "low": 0.02241, "close": 0.02241, "volume": 3077.7, "quote_volume": 68.98597, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148640000, "open": 0.02242, "high": 0.02242, "low": 0.02234, "close": 0.02238, "volume": 179638.6, "quote_volume": 4016.871142, "trades": 29, "taker_buy_volume": 141389.1, "taker_buy_quote": 3161.601826}, {"ts": 1774148700000, "open": 0.02237, "high": 0.02237, "low": 0.02236, "close": 0.02236, "volume": 44440.4, "quote_volume": 993.99258, "trades": 7, "taker_buy_volume": 25798.6, "taker_buy_quote": 577.114682}, {"ts": 1774148760000, "open": 0.02237, "high": 0.0224, "low": 0.02237, "close": 0.02239, "volume": 194447.4, "quote_volume": 4349.852601, "trades": 8, "taker_buy_volume": 192750.6, "taker_buy_quote": 4311.861249}, {"ts": 1774148820000, "open": 0.02237, "high": 0.02239, "low": 0.02236, "close": 0.02239, "volume": 4161.4, "quote_volume": 93.124914, "trades": 4, "taker_buy_volume": 3669.5, "taker_buy_quote": 82.123571}, {"ts": 1774148880000, "open": 0.02238, "high": 0.02238, "low": 0.02234, "close": 0.02237, "volume": 46804.0, "quote_volume": 1045.951502, "trades": 12, "taker_buy_volume": 3699.4, "taker_buy_quote": 82.755578}, {"ts": 1774148940000, "open": 0.02235, "high": 0.02235, "low": 0.02233, "close": 0.02233, "volume": 28004.5, "quote_volume": 625.394877, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149000000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 913.0, "quote_volume": 20.39642, "trades": 1, "taker_buy_volume": 913.0, "taker_buy_quote": 20.39642}, {"ts": 1774149060000, "open": 0.02236, "high": 0.02237, "low": 0.02235, "close": 0.02235, "volume": 5007.1, "quote_volume": 111.970978, "trades": 7, "taker_buy_volume": 491.9, "taker_buy_quote": 11.001343}, {"ts": 1774149120000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149180000, "open": 0.02237, "high": 0.02239, "low": 0.02237, "close": 0.02239, "volume": 737.9, "quote_volume": 16.514205, "trades": 5, "taker_buy_volume": 737.9, "taker_buy_quote": 16.514205}, {"ts": 1774149240000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 4466.2, "quote_volume": 99.998218, "trades": 1, "taker_buy_volume": 4466.2, "taker_buy_quote": 99.998218}, {"ts": 1774149300000, "open": 0.02239, "high": 0.02243, "low": 0.02239, "close": 0.02241, "volume": 8357.0, "quote_volume": 187.185158, "trades": 13, "taker_buy_volume": 984.0, "taker_buy_quote": 22.05146}, {"ts": 1774149360000, "open": 0.02241, "high": 0.02244, "low": 0.0224, "close": 0.0224, "volume": 20752.9, "quote_volume": 465.187395, "trades": 27, "taker_buy_volume": 2056.0, "taker_buy_quote": 46.095259}, {"ts": 1774149420000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 4355.0, "quote_volume": 97.50845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149480000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 5346.4, "quote_volume": 119.75936, "trades": 2, "taker_buy_volume": 5346.4, "taker_buy_quote": 119.75936}, {"ts": 1774149540000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149600000, "open": 0.02241, "high": 0.02244, "low": 0.02241, "close": 0.02241, "volume": 12448.7, "quote_volume": 279.107251, "trades": 9, "taker_buy_volume": 12203.2, "taker_buy_quote": 273.605596}, {"ts": 1774149660000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 3013.1, "quote_volume": 67.49344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149720000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149780000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 1828.5, "quote_volume": 40.976685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149840000, "open": 0.02242, "high": 0.02244, "low": 0.02242, "close": 0.02244, "volume": 492.0, "quote_volume": 11.033113, "trades": 4, "taker_buy_volume": 492.0, "taker_buy_quote": 11.033113}, {"ts": 1774149900000, "open": 0.02244, "high": 0.02248, "low": 0.02244, "close": 0.02247, "volume": 20829.4, "quote_volume": 467.641223, "trades": 15, "taker_buy_volume": 19004.7, "taker_buy_quote": 426.640214}, {"ts": 1774149960000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150020000, "open": 0.02249, "high": 0.02252, "low": 0.02249, "close": 0.02252, "volume": 7272.7, "quote_volume": 163.66537, "trades": 8, "taker_buy_volume": 7272.7, "taker_buy_quote": 163.66537}, {"ts": 1774150080000, "open": 0.02252, "high": 0.02256, "low": 0.02252, "close": 0.02253, "volume": 29430.3, "quote_volume": 663.378394, "trades": 19, "taker_buy_volume": 25301.8, "taker_buy_quote": 570.306245}, {"ts": 1774150140000, "open": 0.02253, "high": 0.02255, "low": 0.02252, "close": 0.02252, "volume": 6234.4, "quote_volume": 140.513102, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150200000, "open": 0.02251, "high": 0.02252, "low": 0.0225, "close": 0.02251, "volume": 2804.3, "quote_volume": 63.109964, "trades": 5, "taker_buy_volume": 244.3, "taker_buy_quote": 5.501636}, {"ts": 1774150260000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.02249, "volume": 4129.6, "quote_volume": 92.949959, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150320000, "open": 0.02248, "high": 0.02248, "low": 0.02246, "close": 0.02246, "volume": 6928.3, "quote_volume": 155.678524, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150380000, "open": 0.02245, "high": 0.02245, "low": 0.02244, "close": 0.02244, "volume": 21090.1, "quote_volume": 473.319749, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150440000, "open": 0.02243, "high": 0.02244, "low": 0.02242, "close": 0.02243, "volume": 33892.9, "quote_volume": 760.372658, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150500000, "open": 0.02243, "high": 0.0225, "low": 0.02243, "close": 0.02248, "volume": 142660.8, "quote_volume": 3209.16515, "trades": 25, "taker_buy_volume": 43252.4, "taker_buy_quote": 972.929504}, {"ts": 1774150560000, "open": 0.02246, "high": 0.02247, "low": 0.02243, "close": 0.02243, "volume": 20914.6, "quote_volume": 469.714565, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150620000, "open": 0.02244, "high": 0.02247, "low": 0.02244, "close": 0.02245, "volume": 33828.5, "quote_volume": 759.404796, "trades": 23, "taker_buy_volume": 15382.2, "taker_buy_quote": 345.300246}, {"ts": 1774150680000, "open": 0.02244, "high": 0.02244, "low": 0.02243, "close": 0.02243, "volume": 1782.5, "quote_volume": 39.996847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150740000, "open": 0.02242, "high": 0.02243, "low": 0.02242, "close": 0.02243, "volume": 9723.5, "quote_volume": 218.048916, "trades": 4, "taker_buy_volume": 9478.1, "taker_buy_quote": 212.547048}, {"ts": 1774150800000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150860000, "open": 0.02241, "high": 0.02241, "low": 0.0224, "close": 0.0224, "volume": 477.2, "quote_volume": 10.691735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150920000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 13.9, "quote_volume": 0.31136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150980000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151040000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 4725.0, "quote_volume": 105.84, "trades": 1, "taker_buy_volume": 4725.0, "taker_buy_quote": 105.84}, {"ts": 1774151100000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 4880.6, "quote_volume": 109.423052, "trades": 3, "taker_buy_volume": 4880.6, "taker_buy_quote": 109.423052}, {"ts": 1774151160000, "open": 0.02241, "high": 0.02241, "low": 0.0224, "close": 0.0224, "volume": 12245.7, "quote_volume": 274.399478, "trades": 9, "taker_buy_volume": 7756.0, "taker_buy_quote": 173.81196}, {"ts": 1774151220000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 2379.0, "quote_volume": 53.26581, "trades": 4, "taker_buy_volume": 682.2, "taker_buy_quote": 15.274458}, {"ts": 1774151280000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 2077.4, "quote_volume": 46.492212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151340000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 4317.1, "quote_volume": 96.616698, "trades": 3, "taker_buy_volume": 4317.1, "taker_buy_quote": 96.616698}, {"ts": 1774151400000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151460000, "open": 0.02237, "high": 0.02237, "low": 0.02235, "close": 0.02236, "volume": 5962.0, "quote_volume": 133.316532, "trades": 9, "taker_buy_volume": 2190.0, "taker_buy_quote": 48.9684}, {"ts": 1774151520000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 4607.0, "quote_volume": 102.96645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151580000, "open": 0.02236, "high": 0.02236, "low": 0.02233, "close": 0.02235, "volume": 46846.9, "quote_volume": 1046.925287, "trades": 21, "taker_buy_volume": 30096.4, "taker_buy_quote": 672.724851}, {"ts": 1774151640000, "open": 0.02236, "high": 0.02237, "low": 0.02236, "close": 0.02237, "volume": 15896.0, "quote_volume": 355.481051, "trades": 8, "taker_buy_volume": 14374.1, "taker_buy_quote": 321.451367}, {"ts": 1774151700000, "open": 0.02236, "high": 0.02236, "low": 0.02235, "close": 0.02235, "volume": 8304.4, "quote_volume": 185.668889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151760000, "open": 0.02235, "high": 0.02237, "low": 0.02233, "close": 0.02234, "volume": 73410.3, "quote_volume": 1640.228277, "trades": 14, "taker_buy_volume": 20480.9, "taker_buy_quote": 457.795205}, {"ts": 1774151820000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 4350.6, "quote_volume": 97.23591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151880000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 5246.0, "quote_volume": 117.30056, "trades": 2, "taker_buy_volume": 5246.0, "taker_buy_quote": 117.30056}, {"ts": 1774151940000, "open": 0.02236, "high": 0.02236, "low": 0.02235, "close": 0.02235, "volume": 10344.8, "quote_volume": 231.209728, "trades": 4, "taker_buy_volume": 344.8, "taker_buy_quote": 7.709728}, {"ts": 1774152000000, "open": 0.02235, "high": 0.02236, "low": 0.02235, "close": 0.02236, "volume": 20646.6, "quote_volume": 461.526446, "trades": 11, "taker_buy_volume": 16873.8, "taker_buy_quote": 377.204366}, {"ts": 1774152060000, "open": 0.02237, "high": 0.02243, "low": 0.02237, "close": 0.02242, "volume": 175412.4, "quote_volume": 3929.02644, "trades": 60, "taker_buy_volume": 126207.8, "taker_buy_quote": 2827.301538}, {"ts": 1774152120000, "open": 0.02242, "high": 0.02247, "low": 0.02242, "close": 0.02243, "volume": 122359.1, "quote_volume": 2746.240803, "trades": 33, "taker_buy_volume": 88556.3, "taker_buy_quote": 1987.821438}, {"ts": 1774152180000, "open": 0.02244, "high": 0.02244, "low": 0.0224, "close": 0.02243, "volume": 125832.2, "quote_volume": 2821.525776, "trades": 29, "taker_buy_volume": 20783.1, "taker_buy_quote": 466.014933}, {"ts": 1774152240000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 9970.3, "quote_volume": 223.633829, "trades": 3, "taker_buy_volume": 5245.3, "taker_buy_quote": 117.652079}, {"ts": 1774152300000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 7070.5, "quote_volume": 158.66202, "trades": 4, "taker_buy_volume": 5245.1, "taker_buy_quote": 117.700044}, {"ts": 1774152360000, "open": 0.02244, "high": 0.02245, "low": 0.02244, "close": 0.02245, "volume": 75418.9, "quote_volume": 1692.556789, "trades": 18, "taker_buy_volume": 23879.4, "taker_buy_quote": 535.955346}, {"ts": 1774152420000, "open": 0.02244, "high": 0.02245, "low": 0.02244, "close": 0.02244, "volume": 55728.4, "quote_volume": 1250.846572, "trades": 11, "taker_buy_volume": 52352.8, "taker_buy_quote": 1175.098108}, {"ts": 1774152480000, "open": 0.02245, "high": 0.02251, "low": 0.02245, "close": 0.02248, "volume": 294235.2, "quote_volume": 6615.185995, "trades": 101, "taker_buy_volume": 253023.6, "taker_buy_quote": 5689.002113}, {"ts": 1774152540000, "open": 0.02248, "high": 0.02252, "low": 0.02246, "close": 0.0225, "volume": 225630.5, "quote_volume": 5078.60899, "trades": 29, "taker_buy_volume": 95301.5, "taker_buy_quote": 2144.466887}, {"ts": 1774152600000, "open": 0.02251, "high": 0.02251, "low": 0.0225, "close": 0.02251, "volume": 22805.3, "quote_volume": 513.252803, "trades": 8, "taker_buy_volume": 13355.3, "taker_buy_quote": 300.627803}, {"ts": 1774152660000, "open": 0.02251, "high": 0.02252, "low": 0.02251, "close": 0.02252, "volume": 4969.3, "quote_volume": 111.861386, "trades": 2, "taker_buy_volume": 244.3, "taker_buy_quote": 5.501636}, {"ts": 1774152720000, "open": 0.02253, "high": 0.02255, "low": 0.02253, "close": 0.02253, "volume": 31981.7, "quote_volume": 720.784112, "trades": 26, "taker_buy_volume": 6653.8, "taker_buy_quote": 149.947079}, {"ts": 1774152780000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152840000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 4467.0, "quote_volume": 100.68618, "trades": 1, "taker_buy_volume": 4467.0, "taker_buy_quote": 100.68618}, {"ts": 1774152900000, "open": 0.02255, "high": 0.02259, "low": 0.02255, "close": 0.02259, "volume": 8074.1, "quote_volume": 182.24944, "trades": 8, "taker_buy_volume": 3023.9, "taker_buy_quote": 68.233798}, {"ts": 1774152960000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 413.2, "quote_volume": 9.330056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153020000, "open": 0.02258, "high": 0.02258, "low": 0.02256, "close": 0.02256, "volume": 5533.9, "quote_volume": 124.908079, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153080000, "open": 0.02256, "high": 0.02256, "low": 0.02254, "close": 0.02256, "volume": 12161.2, "quote_volume": 274.216852, "trades": 8, "taker_buy_volume": 5476.2, "taker_buy_quote": 123.49948}, {"ts": 1774153140000, "open": 0.02256, "high": 0.02256, "low": 0.02253, "close": 0.02255, "volume": 32200.4, "quote_volume": 726.168143, "trades": 8, "taker_buy_volume": 2953.5, "taker_buy_quote": 66.601425}, {"ts": 1774153200000, "open": 0.02255, "high": 0.02257, "low": 0.02254, "close": 0.02257, "volume": 47418.6, "quote_volume": 1069.550851, "trades": 16, "taker_buy_volume": 42693.6, "taker_buy_quote": 963.049351}, {"ts": 1774153260000, "open": 0.02256, "high": 0.02256, "low": 0.02252, "close": 0.02255, "volume": 24588.4, "quote_volume": 554.15031, "trades": 11, "taker_buy_volume": 4237.0, "taker_buy_quote": 95.54435}, {"ts": 1774153320000, "open": 0.02251, "high": 0.02251, "low": 0.0225, "close": 0.0225, "volume": 7193.5, "quote_volume": 161.856194, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153380000, "open": 0.0225, "high": 0.02251, "low": 0.02249, "close": 0.02251, "volume": 22483.5, "quote_volume": 505.864558, "trades": 6, "taker_buy_volume": 3400.0, "taker_buy_quote": 76.534}, {"ts": 1774153440000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 3644.2, "quote_volume": 82.103826, "trades": 2, "taker_buy_volume": 3644.2, "taker_buy_quote": 82.103826}, {"ts": 1774153500000, "open": 0.02253, "high": 0.02253, "low": 0.02248, "close": 0.02248, "volume": 11074.6, "quote_volume": 249.032669, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153560000, "open": 0.02248, "high": 0.02253, "low": 0.02248, "close": 0.02253, "volume": 11004.8, "quote_volume": 247.609092, "trades": 7, "taker_buy_volume": 11004.8, "taker_buy_quote": 247.609092}, {"ts": 1774153620000, "open": 0.02253, "high": 0.02258, "low": 0.02253, "close": 0.02258, "volume": 13104.8, "quote_volume": 295.751652, "trades": 9, "taker_buy_volume": 10742.3, "taker_buy_quote": 242.477277}, {"ts": 1774153680000, "open": 0.02258, "high": 0.02259, "low": 0.02258, "close": 0.02259, "volume": 1686.9, "quote_volume": 38.104635, "trades": 3, "taker_buy_volume": 1686.9, "taker_buy_quote": 38.104635}, {"ts": 1774153740000, "open": 0.0226, "high": 0.0226, "low": 0.02258, "close": 0.02258, "volume": 24464.0, "quote_volume": 552.80585, "trades": 6, "taker_buy_volume": 18074.0, "taker_buy_quote": 408.4724}, {"ts": 1774153800000, "open": 0.02258, "high": 0.0226, "low": 0.02257, "close": 0.0226, "volume": 31807.4, "quote_volume": 718.397875, "trades": 11, "taker_buy_volume": 23088.2, "taker_buy_quote": 521.591433}, {"ts": 1774153860000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 9084.2, "quote_volume": 205.30292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153920000, "open": 0.02258, "high": 0.02262, "low": 0.02257, "close": 0.02262, "volume": 13377.2, "quote_volume": 302.213588, "trades": 8, "taker_buy_volume": 5151.5, "taker_buy_quote": 116.519629}, {"ts": 1774153980000, "open": 0.02263, "high": 0.02263, "low": 0.0226, "close": 0.0226, "volume": 68570.3, "quote_volume": 1551.062957, "trades": 8, "taker_buy_volume": 243.1, "taker_buy_quote": 5.501353}, {"ts": 1774154040000, "open": 0.02259, "high": 0.02261, "low": 0.02258, "close": 0.02261, "volume": 2962.3, "quote_volume": 66.898468, "trades": 3, "taker_buy_volume": 243.3, "taker_buy_quote": 5.501013}, {"ts": 1774154100000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154160000, "open": 0.02259, "high": 0.02259, "low": 0.02258, "close": 0.02258, "volume": 2774.0, "quote_volume": 62.639355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154220000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154280000, "open": 0.02259, "high": 0.02261, "low": 0.02255, "close": 0.02259, "volume": 205483.5, "quote_volume": 4635.916161, "trades": 26, "taker_buy_volume": 105892.5, "taker_buy_quote": 2388.365205}, {"ts": 1774154340000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154400000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154460000, "open": 0.02259, "high": 0.0226, "low": 0.02259, "close": 0.0226, "volume": 8310.0, "quote_volume": 187.7682, "trades": 3, "taker_buy_volume": 8310.0, "taker_buy_quote": 187.7682}, {"ts": 1774154520000, "open": 0.0226, "high": 0.02264, "low": 0.0226, "close": 0.02264, "volume": 29797.2, "quote_volume": 673.934079, "trades": 15, "taker_buy_volume": 29797.2, "taker_buy_quote": 673.934079}, {"ts": 1774154580000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154640000, "open": 0.02263, "high": 0.02264, "low": 0.02261, "close": 0.02261, "volume": 32093.5, "quote_volume": 725.865998, "trades": 11, "taker_buy_volume": 16759.0, "taker_buy_quote": 379.117609}, {"ts": 1774154700000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 14135.3, "quote_volume": 319.881839, "trades": 7, "taker_buy_volume": 14135.3, "taker_buy_quote": 319.881839}, {"ts": 1774154760000, "open": 0.02263, "high": 0.02264, "low": 0.02263, "close": 0.02264, "volume": 24843.0, "quote_volume": 562.29752, "trades": 11, "taker_buy_volume": 24843.0, "taker_buy_quote": 562.29752}, {"ts": 1774154820000, "open": 0.02264, "high": 0.02265, "low": 0.02264, "close": 0.02265, "volume": 35349.9, "quote_volume": 800.557415, "trades": 17, "taker_buy_volume": 34167.9, "taker_buy_quote": 773.796935}, {"ts": 1774154880000, "open": 0.02265, "high": 0.02268, "low": 0.02265, "close": 0.02265, "volume": 100777.5, "quote_volume": 2284.528364, "trades": 24, "taker_buy_volume": 92920.2, "taker_buy_quote": 2106.529639}, {"ts": 1774154940000, "open": 0.02264, "high": 0.02264, "low": 0.02263, "close": 0.02263, "volume": 9692.0, "quote_volume": 219.40296, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155000000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 1302.8, "quote_volume": 29.521448, "trades": 2, "taker_buy_volume": 242.8, "taker_buy_quote": 5.501848}, {"ts": 1774155060000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 1182.0, "quote_volume": 26.7723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155120000, "open": 0.02267, "high": 0.02268, "low": 0.02263, "close": 0.02263, "volume": 20624.4, "quote_volume": 467.385357, "trades": 16, "taker_buy_volume": 11193.8, "taker_buy_quote": 253.805382}, {"ts": 1774155180000, "open": 0.02266, "high": 0.0227, "low": 0.02266, "close": 0.0227, "volume": 20658.7, "quote_volume": 468.360703, "trades": 11, "taker_buy_volume": 20658.7, "taker_buy_quote": 468.360703}, {"ts": 1774155240000, "open": 0.0227, "high": 0.02272, "low": 0.0227, "close": 0.02271, "volume": 18396.0, "quote_volume": 417.814964, "trades": 11, "taker_buy_volume": 18396.0, "taker_buy_quote": 417.814964}, {"ts": 1774155300000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 2110.7, "quote_volume": 47.91289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155360000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 8110.6, "quote_volume": 184.029514, "trades": 8, "taker_buy_volume": 1089.4, "taker_buy_quote": 24.718486}, {"ts": 1774155420000, "open": 0.02268, "high": 0.02271, "low": 0.02267, "close": 0.02268, "volume": 85437.1, "quote_volume": 1938.327702, "trades": 40, "taker_buy_volume": 46689.4, "taker_buy_quote": 1059.620621}, {"ts": 1774155480000, "open": 0.02268, "high": 0.0227, "low": 0.02268, "close": 0.0227, "volume": 9372.6, "quote_volume": 212.672234, "trades": 10, "taker_buy_volume": 7956.6, "taker_buy_quote": 180.557354}, {"ts": 1774155540000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 4359.2, "quote_volume": 98.95384, "trades": 2, "taker_buy_volume": 4359.2, "taker_buy_quote": 98.95384}, {"ts": 1774155600000, "open": 0.02271, "high": 0.02273, "low": 0.02271, "close": 0.02273, "volume": 1487.8, "quote_volume": 33.795989, "trades": 6, "taker_buy_volume": 1487.8, "taker_buy_quote": 33.795989}, {"ts": 1774155660000, "open": 0.02271, "high": 0.02271, "low": 0.02269, "close": 0.02269, "volume": 5451.9, "quote_volume": 123.710878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155720000, "open": 0.02269, "high": 0.02269, "low": 0.02265, "close": 0.02265, "volume": 2970.9, "quote_volume": 67.355169, "trades": 6, "taker_buy_volume": 509.8, "taker_buy_quote": 11.567362}, {"ts": 1774155780000, "open": 0.02265, "high": 0.02265, "low": 0.02263, "close": 0.02263, "volume": 21248.5, "quote_volume": 480.870154, "trades": 10, "taker_buy_volume": 17812.7, "taker_buy_quote": 403.101401}, {"ts": 1774155840000, "open": 0.02263, "high": 0.02267, "low": 0.02263, "close": 0.02267, "volume": 5258.9, "quote_volume": 119.129191, "trades": 8, "taker_buy_volume": 2718.6, "taker_buy_quote": 61.603474}, {"ts": 1774155900000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 242.6, "quote_volume": 5.502168, "trades": 1, "taker_buy_volume": 242.6, "taker_buy_quote": 5.502168}, {"ts": 1774155960000, "open": 0.02266, "high": 0.02269, "low": 0.02265, "close": 0.02269, "volume": 24514.7, "quote_volume": 555.991219, "trades": 12, "taker_buy_volume": 24029.0, "taker_buy_quote": 544.987686}, {"ts": 1774156020000, "open": 0.02267, "high": 0.02267, "low": 0.02266, "close": 0.02266, "volume": 645.6, "quote_volume": 14.633324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156080000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156140000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156200000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 242.9, "quote_volume": 5.501685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156260000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 243.0, "quote_volume": 5.50152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156320000, "open": 0.02265, "high": 0.02265, "low": 0.02264, "close": 0.02264, "volume": 5974.6, "quote_volume": 135.317674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156380000, "open": 0.02264, "high": 0.02264, "low": 0.02262, "close": 0.02262, "volume": 46115.1, "quote_volume": 1043.498933, "trades": 15, "taker_buy_volume": 4725.0, "taker_buy_quote": 106.92675}, {"ts": 1774156440000, "open": 0.02263, "high": 0.02263, "low": 0.02261, "close": 0.02261, "volume": 33443.0, "quote_volume": 756.506769, "trades": 9, "taker_buy_volume": 3780.0, "taker_buy_quote": 85.5414}, {"ts": 1774156500000, "open": 0.02261, "high": 0.02262, "low": 0.0226, "close": 0.02262, "volume": 18909.6, "quote_volume": 427.468628, "trades": 11, "taker_buy_volume": 243.2, "taker_buy_quote": 5.501184}, {"ts": 1774156560000, "open": 0.02263, "high": 0.02264, "low": 0.02263, "close": 0.02264, "volume": 4699.3, "quote_volume": 106.389721, "trades": 4, "taker_buy_volume": 1960.5, "taker_buy_quote": 44.383289}, {"ts": 1774156620000, "open": 0.02265, "high": 0.02266, "low": 0.02265, "close": 0.02266, "volume": 485.7, "quote_volume": 11.003533, "trades": 2, "taker_buy_volume": 485.7, "taker_buy_quote": 11.003533}, {"ts": 1774156680000, "open": 0.02267, "high": 0.02268, "low": 0.02267, "close": 0.02268, "volume": 27182.1, "quote_volume": 616.487601, "trades": 5, "taker_buy_volume": 27182.1, "taker_buy_quote": 616.487601}, {"ts": 1774156740000, "open": 0.02269, "high": 0.02277, "low": 0.02269, "close": 0.02275, "volume": 113044.0, "quote_volume": 2570.334909, "trades": 47, "taker_buy_volume": 67659.2, "taker_buy_quote": 1538.179141}, {"ts": 1774156800000, "open": 0.02275, "high": 0.02279, "low": 0.02275, "close": 0.02278, "volume": 86686.5, "quote_volume": 1973.585199, "trades": 32, "taker_buy_volume": 41854.7, "taker_buy_quote": 953.431636}, {"ts": 1774156860000, "open": 0.02277, "high": 0.02277, "low": 0.02274, "close": 0.02276, "volume": 14465.8, "quote_volume": 329.002476, "trades": 8, "taker_buy_volume": 1353.1, "taker_buy_quote": 30.801296}, {"ts": 1774156920000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156980000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 9344.4, "quote_volume": 212.956461, "trades": 4, "taker_buy_volume": 482.9, "taker_buy_quote": 11.002876}, {"ts": 1774157040000, "open": 0.02278, "high": 0.02278, "low": 0.02274, "close": 0.02274, "volume": 103646.6, "quote_volume": 2361.045368, "trades": 9, "taker_buy_volume": 4359.2, "taker_buy_quote": 99.302576}, {"ts": 1774157100000, "open": 0.02273, "high": 0.02274, "low": 0.02273, "close": 0.02274, "volume": 7197.8, "quote_volume": 163.660764, "trades": 6, "taker_buy_volume": 5477.0, "taker_buy_quote": 124.54698}, {"ts": 1774157160000, "open": 0.02274, "high": 0.02274, "low": 0.02272, "close": 0.02273, "volume": 8341.1, "quote_volume": 189.649025, "trades": 7, "taker_buy_volume": 479.5, "taker_buy_quote": 10.899035}, {"ts": 1774157220000, "open": 0.02274, "high": 0.02274, "low": 0.02273, "close": 0.02273, "volume": 8110.3, "quote_volume": 184.401953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157280000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157340000, "open": 0.02272, "high": 0.02272, "low": 0.0227, "close": 0.0227, "volume": 726.6, "quote_volume": 16.501084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157400000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 2872.8, "quote_volume": 65.21256, "trades": 3, "taker_buy_volume": 2202.6, "taker_buy_quote": 49.99902}, {"ts": 1774157460000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 242.1, "quote_volume": 5.500512, "trades": 1, "taker_buy_volume": 242.1, "taker_buy_quote": 5.500512}, {"ts": 1774157520000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 484.7, "quote_volume": 11.000266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157580000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157640000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 4825.7, "quote_volume": 109.495133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157700000, "open": 0.02269, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 41133.4, "quote_volume": 933.364096, "trades": 7, "taker_buy_volume": 39380.4, "taker_buy_quote": 893.588526}, {"ts": 1774157760000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157820000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 242.6, "quote_volume": 5.502168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157880000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 38212.6, "quote_volume": 867.043894, "trades": 7, "taker_buy_volume": 30755.9, "taker_buy_quote": 697.851371}, {"ts": 1774157940000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 242.3, "quote_volume": 5.50021, "trades": 1, "taker_buy_volume": 242.3, "taker_buy_quote": 5.50021}, {"ts": 1774158000000, "open": 0.02271, "high": 0.02273, "low": 0.02271, "close": 0.02273, "volume": 726.3, "quote_volume": 16.501534, "trades": 3, "taker_buy_volume": 726.3, "taker_buy_quote": 16.501534}, {"ts": 1774158060000, "open": 0.02274, "high": 0.02274, "low": 0.02273, "close": 0.02274, "volume": 5683.8, "quote_volume": 129.200316, "trades": 4, "taker_buy_volume": 754.2, "taker_buy_quote": 17.150508}, {"ts": 1774158120000, "open": 0.02273, "high": 0.02273, "low": 0.02271, "close": 0.02271, "volume": 6353.4, "quote_volume": 144.342675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158180000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 7991.6, "quote_volume": 181.40932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158240000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 2971.2, "quote_volume": 67.416528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158300000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 20769.7, "quote_volume": 471.47219, "trades": 5, "taker_buy_volume": 20769.7, "taker_buy_quote": 471.47219}, {"ts": 1774158360000, "open": 0.02271, "high": 0.02273, "low": 0.02271, "close": 0.02272, "volume": 9526.3, "quote_volume": 216.413946, "trades": 10, "taker_buy_volume": 3851.8, "taker_buy_quote": 87.498146}, {"ts": 1774158420000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158480000, "open": 0.02271, "high": 0.02273, "low": 0.02271, "close": 0.02272, "volume": 16670.8, "quote_volume": 378.736133, "trades": 6, "taker_buy_volume": 11276.4, "taker_buy_quote": 256.218072}, {"ts": 1774158540000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158600000, "open": 0.02274, "high": 0.02278, "low": 0.02274, "close": 0.02278, "volume": 26756.8, "quote_volume": 608.912266, "trades": 15, "taker_buy_volume": 25878.2, "taker_buy_quote": 588.91533}, {"ts": 1774158660000, "open": 0.02279, "high": 0.02282, "low": 0.02279, "close": 0.02279, "volume": 29687.6, "quote_volume": 676.760473, "trades": 16, "taker_buy_volume": 6818.2, "taker_buy_quote": 155.445112}, {"ts": 1774158720000, "open": 0.02281, "high": 0.02282, "low": 0.02281, "close": 0.02282, "volume": 482.3, "quote_volume": 11.003674, "trades": 2, "taker_buy_volume": 482.3, "taker_buy_quote": 11.003674}, {"ts": 1774158780000, "open": 0.02283, "high": 0.02285, "low": 0.02283, "close": 0.02285, "volume": 722.7, "quote_volume": 16.506466, "trades": 3, "taker_buy_volume": 722.7, "taker_buy_quote": 16.506466}, {"ts": 1774158840000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 2333.6, "quote_volume": 53.32276, "trades": 1, "taker_buy_volume": 2333.6, "taker_buy_quote": 53.32276}, {"ts": 1774158900000, "open": 0.02283, "high": 0.02283, "low": 0.02282, "close": 0.02282, "volume": 877.6, "quote_volume": 20.029242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158960000, "open": 0.02282, "high": 0.02282, "low": 0.02279, "close": 0.02279, "volume": 6880.2, "quote_volume": 156.989035, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159020000, "open": 0.02278, "high": 0.02278, "low": 0.02275, "close": 0.02275, "volume": 256779.3, "quote_volume": 5844.356642, "trades": 22, "taker_buy_volume": 221232.7, "taker_buy_quote": 5035.017637}, {"ts": 1774159080000, "open": 0.02274, "high": 0.02276, "low": 0.02274, "close": 0.02276, "volume": 12211.9, "quote_volume": 277.810606, "trades": 7, "taker_buy_volume": 11600.0, "taker_buy_quote": 263.896}, {"ts": 1774159140000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02277, "volume": 18354.4, "quote_volume": 417.883679, "trades": 6, "taker_buy_volume": 18354.4, "taker_buy_quote": 417.883679}, {"ts": 1774159200000, "open": 0.02277, "high": 0.02279, "low": 0.02277, "close": 0.02279, "volume": 3709.7, "quote_volume": 84.531544, "trades": 4, "taker_buy_volume": 482.9, "taker_buy_quote": 11.002876}, {"ts": 1774159260000, "open": 0.02278, "high": 0.0228, "low": 0.02278, "close": 0.0228, "volume": 12065.9, "quote_volume": 274.960932, "trades": 6, "taker_buy_volume": 6625.4, "taker_buy_quote": 150.971936}, {"ts": 1774159320000, "open": 0.0228, "high": 0.0228, "low": 0.02273, "close": 0.02276, "volume": 184801.2, "quote_volume": 4204.174568, "trades": 35, "taker_buy_volume": 11314.4, "taker_buy_quote": 257.711638}, {"ts": 1774159380000, "open": 0.02276, "high": 0.02279, "low": 0.02276, "close": 0.02277, "volume": 8589.1, "quote_volume": 195.648385, "trades": 7, "taker_buy_volume": 3553.6, "taker_buy_quote": 80.946172}, {"ts": 1774159440000, "open": 0.02279, "high": 0.02279, "low": 0.02277, "close": 0.02277, "volume": 3076.1, "quote_volume": 70.050797, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 9.116}, {"ts": 1774159500000, "open": 0.02276, "high": 0.02278, "low": 0.02276, "close": 0.02278, "volume": 3763.7, "quote_volume": 85.677812, "trades": 5, "taker_buy_volume": 800.0, "taker_buy_quote": 18.224}, {"ts": 1774159560000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 7600.0, "quote_volume": 173.204, "trades": 3, "taker_buy_volume": 7600.0, "taker_buy_quote": 173.204}, {"ts": 1774159620000, "open": 0.0228, "high": 0.02282, "low": 0.0228, "close": 0.02282, "volume": 17689.8, "quote_volume": 403.626946, "trades": 8, "taker_buy_volume": 17166.6, "taker_buy_quote": 391.697986}, {"ts": 1774159680000, "open": 0.02283, "high": 0.02284, "low": 0.02283, "close": 0.02283, "volume": 25216.0, "quote_volume": 575.85662, "trades": 9, "taker_buy_volume": 22500.0, "taker_buy_quote": 513.85034}, {"ts": 1774159740000, "open": 0.02284, "high": 0.02284, "low": 0.02282, "close": 0.02282, "volume": 7007.6, "quote_volume": 159.918476, "trades": 3, "taker_buy_volume": 252.2, "taker_buy_quote": 5.760248}, {"ts": 1774159800000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 2600.0, "quote_volume": 59.332, "trades": 2, "taker_buy_volume": 2600.0, "taker_buy_quote": 59.332}, {"ts": 1774159860000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 2955.8, "quote_volume": 67.421798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159920000, "open": 0.0228, "high": 0.0228, "low": 0.02275, "close": 0.02275, "volume": 6198.7, "quote_volume": 141.246616, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159980000, "open": 0.02274, "high": 0.02274, "low": 0.02271, "close": 0.02271, "volume": 6833.9, "quote_volume": 155.212387, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160040000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 286.0, "quote_volume": 6.4922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160100000, "open": 0.0227, "high": 0.02274, "low": 0.0227, "close": 0.02274, "volume": 39929.8, "quote_volume": 907.196261, "trades": 24, "taker_buy_volume": 38171.0, "taker_buy_quote": 867.201149}, {"ts": 1774160160000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160220000, "open": 0.02274, "high": 0.02276, "low": 0.02274, "close": 0.02274, "volume": 2066.4, "quote_volume": 46.997188, "trades": 5, "taker_buy_volume": 1824.5, "taker_buy_quote": 41.496382}, {"ts": 1774160280000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02276, "volume": 15788.8, "quote_volume": 359.358516, "trades": 6, "taker_buy_volume": 14300.0, "taker_buy_quote": 325.473428}, {"ts": 1774160340000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160400000, "open": 0.02275, "high": 0.0228, "low": 0.02275, "close": 0.0228, "volume": 10027.6, "quote_volume": 228.567936, "trades": 13, "taker_buy_volume": 8647.1, "taker_buy_quote": 197.136466}, {"ts": 1774160460000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 3301.2, "quote_volume": 75.300372, "trades": 3, "taker_buy_volume": 241.2, "taker_buy_quote": 5.501772}, {"ts": 1774160520000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 511.6, "quote_volume": 11.66448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160580000, "open": 0.02282, "high": 0.02286, "low": 0.02282, "close": 0.02286, "volume": 64349.2, "quote_volume": 1469.814382, "trades": 13, "taker_buy_volume": 55630.8, "taker_buy_quote": 1270.729718}, {"ts": 1774160640000, "open": 0.02287, "high": 0.02287, "low": 0.02286, "close": 0.02286, "volume": 7821.2, "quote_volume": 178.800406, "trades": 5, "taker_buy_volume": 3462.0, "taker_buy_quote": 79.149094}, {"ts": 1774160700000, "open": 0.02284, "high": 0.02284, "low": 0.02283, "close": 0.02283, "volume": 18470.2, "quote_volume": 421.694889, "trades": 6, "taker_buy_volume": 8761.9, "taker_buy_quote": 200.034177}, {"ts": 1774160760000, "open": 0.02285, "high": 0.02285, "low": 0.0228, "close": 0.0228, "volume": 18183.9, "quote_volume": 415.127712, "trades": 11, "taker_buy_volume": 679.0, "taker_buy_quote": 15.502004}, {"ts": 1774160820000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 9068.0, "quote_volume": 206.7504, "trades": 2, "taker_buy_volume": 4343.0, "taker_buy_quote": 99.0204}, {"ts": 1774160880000, "open": 0.02282, "high": 0.02284, "low": 0.02282, "close": 0.02284, "volume": 14364.8, "quote_volume": 327.997032, "trades": 9, "taker_buy_volume": 14364.8, "taker_buy_quote": 327.997032}, {"ts": 1774160940000, "open": 0.02284, "high": 0.02284, "low": 0.02284, "close": 0.02284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161000000, "open": 0.02285, "high": 0.02287, "low": 0.02285, "close": 0.02286, "volume": 10244.8, "quote_volume": 234.241316, "trades": 10, "taker_buy_volume": 7528.3, "taker_buy_quote": 172.142126}, {"ts": 1774161060000, "open": 0.02285, "high": 0.02285, "low": 0.02284, "close": 0.02284, "volume": 1066.6, "quote_volume": 24.363552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161120000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 584.0, "quote_volume": 13.35024, "trades": 2, "taker_buy_volume": 584.0, "taker_buy_quote": 13.35024}, {"ts": 1774161180000, "open": 0.02286, "high": 0.02289, "low": 0.02285, "close": 0.02289, "volume": 10350.6, "quote_volume": 236.754854, "trades": 6, "taker_buy_volume": 5090.2, "taker_buy_quote": 116.507464}, {"ts": 1774161240000, "open": 0.0229, "high": 0.0229, "low": 0.02287, "close": 0.02287, "volume": 4054.7, "quote_volume": 92.766853, "trades": 5, "taker_buy_volume": 240.2, "taker_buy_quote": 5.50058}, {"ts": 1774161300000, "open": 0.02286, "high": 0.02286, "low": 0.02285, "close": 0.02285, "volume": 481.4, "quote_volume": 11.002396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161360000, "open": 0.02287, "high": 0.02289, "low": 0.02287, "close": 0.02289, "volume": 721.2, "quote_volume": 16.501054, "trades": 3, "taker_buy_volume": 721.2, "taker_buy_quote": 16.501054}, {"ts": 1774161420000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 240.2, "quote_volume": 5.50058, "trades": 1, "taker_buy_volume": 240.2, "taker_buy_quote": 5.50058}, {"ts": 1774161480000, "open": 0.02289, "high": 0.02289, "low": 0.02288, "close": 0.02288, "volume": 40303.0, "quote_volume": 922.53304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161540000, "open": 0.02287, "high": 0.02287, "low": 0.02284, "close": 0.02284, "volume": 2436.3, "quote_volume": 55.674262, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161600000, "open": 0.02284, "high": 0.02286, "low": 0.02284, "close": 0.02286, "volume": 7097.3, "quote_volume": 162.206345, "trades": 6, "taker_buy_volume": 5018.7, "taker_buy_quote": 114.713619}, {"ts": 1774161660000, "open": 0.02286, "high": 0.02287, "low": 0.02286, "close": 0.02287, "volume": 18094.1, "quote_volume": 413.811848, "trades": 5, "taker_buy_volume": 13369.1, "taker_buy_quote": 305.751098}, {"ts": 1774161720000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 29035.9, "quote_volume": 664.051033, "trades": 3, "taker_buy_volume": 9099.4, "taker_buy_quote": 208.103278}, {"ts": 1774161780000, "open": 0.02288, "high": 0.0229, "low": 0.02288, "close": 0.0229, "volume": 6127.1, "quote_volume": 140.303379, "trades": 6, "taker_buy_volume": 4380.7, "taker_buy_quote": 100.310819}, {"ts": 1774161840000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161900000, "open": 0.02288, "high": 0.02289, "low": 0.02287, "close": 0.02289, "volume": 6761.7, "quote_volume": 154.698455, "trades": 4, "taker_buy_volume": 436.1, "taker_buy_quote": 9.982329}, {"ts": 1774161960000, "open": 0.02287, "high": 0.02287, "low": 0.02286, "close": 0.02286, "volume": 2340.4, "quote_volume": 53.503949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162020000, "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 3945.3, "quote_volume": 90.189558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162080000, "open": 0.02288, "high": 0.0229, "low": 0.02288, "close": 0.0229, "volume": 12665.2, "quote_volume": 289.888927, "trades": 5, "taker_buy_volume": 12665.2, "taker_buy_quote": 289.888927}, {"ts": 1774162140000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162200000, "open": 0.0229, "high": 0.0229, "low": 0.02288, "close": 0.0229, "volume": 13395.8, "quote_volume": 306.691154, "trades": 4, "taker_buy_volume": 7400.0, "taker_buy_quote": 169.46}, {"ts": 1774162260000, "open": 0.02291, "high": 0.02292, "low": 0.0229, "close": 0.0229, "volume": 8925.0, "quote_volume": 204.460824, "trades": 5, "taker_buy_volume": 4200.0, "taker_buy_quote": 96.258324}, {"ts": 1774162320000, "open": 0.02292, "high": 0.02293, "low": 0.02288, "close": 0.02288, "volume": 7623.9, "quote_volume": 174.529157, "trades": 9, "taker_buy_volume": 1937.9, "taker_buy_quote": 44.419067}, {"ts": 1774162380000, "open": 0.02289, "high": 0.02294, "low": 0.02289, "close": 0.02294, "volume": 57553.5, "quote_volume": 1318.64462, "trades": 21, "taker_buy_volume": 52828.5, "taker_buy_quote": 1210.44212}, {"ts": 1774162440000, "open": 0.02294, "high": 0.02296, "low": 0.02294, "close": 0.02296, "volume": 719.1, "quote_volume": 16.503343, "trades": 3, "taker_buy_volume": 719.1, "taker_buy_quote": 16.503343}, {"ts": 1774162500000, "open": 0.02295, "high": 0.02295, "low": 0.02295, "close": 0.02295, "volume": 3561.1, "quote_volume": 81.727245, "trades": 1, "taker_buy_volume": 3561.1, "taker_buy_quote": 81.727245}, {"ts": 1774162560000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 4964.8, "quote_volume": 113.892512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162620000, "open": 0.02293, "high": 0.02294, "low": 0.02293, "close": 0.02294, "volume": 11826.0, "quote_volume": 271.261022, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162680000, "open": 0.02294, "high": 0.02296, "low": 0.02294, "close": 0.02296, "volume": 27316.7, "quote_volume": 626.65911, "trades": 6, "taker_buy_volume": 5206.0, "taker_buy_quote": 119.432829}, {"ts": 1774162740000, "open": 0.02296, "high": 0.02296, "low": 0.02296, "close": 0.02296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162800000, "open": 0.02297, "high": 0.02303, "low": 0.02297, "close": 0.02303, "volume": 110400.4, "quote_volume": 2539.252962, "trades": 38, "taker_buy_volume": 43283.9, "taker_buy_quote": 995.998798}, {"ts": 1774162860000, "open": 0.02303, "high": 0.02307, "low": 0.02295, "close": 0.02295, "volume": 160215.7, "quote_volume": 3688.159439, "trades": 47, "taker_buy_volume": 124551.4, "taker_buy_quote": 2867.357623}, {"ts": 1774162920000, "open": 0.02296, "high": 0.02296, "low": 0.02294, "close": 0.02294, "volume": 24011.8, "quote_volume": 550.863403, "trades": 8, "taker_buy_volume": 11427.2, "taker_buy_quote": 262.157414}, {"ts": 1774162980000, "open": 0.02296, "high": 0.02297, "low": 0.02296, "close": 0.02297, "volume": 16217.5, "quote_volume": 372.379207, "trades": 5, "taker_buy_volume": 2780.3, "taker_buy_quote": 63.861095}, {"ts": 1774163040000, "open": 0.02298, "high": 0.02298, "low": 0.02297, "close": 0.02297, "volume": 2938.5, "quote_volume": 67.499739, "trades": 2, "taker_buy_volume": 239.4, "taker_buy_quote": 5.501412}, {"ts": 1774163100000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 239.3, "quote_volume": 5.501507, "trades": 1, "taker_buy_volume": 239.3, "taker_buy_quote": 5.501507}, {"ts": 1774163160000, "open": 0.023, "high": 0.02302, "low": 0.023, "close": 0.02302, "volume": 717.3, "quote_volume": 16.505071, "trades": 3, "taker_buy_volume": 717.3, "taker_buy_quote": 16.505071}, {"ts": 1774163220000, "open": 0.02302, "high": 0.02304, "low": 0.02297, "close": 0.02303, "volume": 167673.5, "quote_volume": 3855.514319, "trades": 39, "taker_buy_volume": 30664.3, "taker_buy_quote": 705.650681}, {"ts": 1774163280000, "open": 0.02302, "high": 0.02308, "low": 0.02302, "close": 0.02306, "volume": 26237.3, "quote_volume": 605.013461, "trades": 11, "taker_buy_volume": 21187.3, "taker_buy_quote": 488.573461}, {"ts": 1774163340000, "open": 0.02307, "high": 0.02307, "low": 0.023, "close": 0.023, "volume": 32021.5, "quote_volume": 737.617232, "trades": 8, "taker_buy_volume": 262.4, "taker_buy_quote": 6.053568}, {"ts": 1774163400000, "open": 0.023, "high": 0.02302, "low": 0.02299, "close": 0.02302, "volume": 16557.5, "quote_volume": 380.831787, "trades": 12, "taker_buy_volume": 8404.0, "taker_buy_quote": 193.38043}, {"ts": 1774163460000, "open": 0.02303, "high": 0.02305, "low": 0.02303, "close": 0.02305, "volume": 4338.9, "quote_volume": 100.004479, "trades": 4, "taker_buy_volume": 4338.9, "taker_buy_quote": 100.004479}, {"ts": 1774163520000, "open": 0.02305, "high": 0.02305, "low": 0.02302, "close": 0.02302, "volume": 7002.9, "quote_volume": 161.353022, "trades": 5, "taker_buy_volume": 3790.7, "taker_buy_quote": 87.375635}, {"ts": 1774163580000, "open": 0.02304, "high": 0.02305, "low": 0.02304, "close": 0.02305, "volume": 11269.5, "quote_volume": 259.65228, "trades": 8, "taker_buy_volume": 11269.5, "taker_buy_quote": 259.65228}, {"ts": 1774163640000, "open": 0.02304, "high": 0.02308, "low": 0.02304, "close": 0.02307, "volume": 14700.7, "quote_volume": 339.029885, "trades": 9, "taker_buy_volume": 11977.1, "taker_buy_quote": 276.270311}, {"ts": 1774163700000, "open": 0.02308, "high": 0.02311, "low": 0.02308, "close": 0.02311, "volume": 83731.4, "quote_volume": 1933.768723, "trades": 19, "taker_buy_volume": 83731.4, "taker_buy_quote": 1933.768723}, {"ts": 1774163760000, "open": 0.02311, "high": 0.02321, "low": 0.02311, "close": 0.02321, "volume": 98605.3, "quote_volume": 2285.742378, "trades": 41, "taker_buy_volume": 59539.7, "taker_buy_quote": 1380.238002}, {"ts": 1774163820000, "open": 0.02318, "high": 0.02318, "low": 0.02309, "close": 0.02309, "volume": 45637.2, "quote_volume": 1056.258729, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163880000, "open": 0.02308, "high": 0.02314, "low": 0.02308, "close": 0.02311, "volume": 87370.7, "quote_volume": 2018.959654, "trades": 28, "taker_buy_volume": 61959.6, "taker_buy_quote": 1431.884777}, {"ts": 1774163940000, "open": 0.02309, "high": 0.02309, "low": 0.02308, "close": 0.02309, "volume": 42337.0, "quote_volume": 977.337701, "trades": 12, "taker_buy_volume": 3791.9, "taker_buy_quote": 87.554971}, {"ts": 1774164000000, "open": 0.02307, "high": 0.02307, "low": 0.02303, "close": 0.02303, "volume": 11324.2, "quote_volume": 261.112816, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164060000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 4325.0, "quote_volume": 99.69125, "trades": 2, "taker_buy_volume": 4325.0, "taker_buy_quote": 99.69125}, {"ts": 1774164120000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164180000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164240000, "open": 0.02307, "high": 0.02309, "low": 0.02307, "close": 0.02309, "volume": 715.1, "quote_volume": 16.504505, "trades": 3, "taker_buy_volume": 715.1, "taker_buy_quote": 16.504505}, {"ts": 1774164300000, "open": 0.02309, "high": 0.02309, "low": 0.02309, "close": 0.02309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164360000, "open": 0.02309, "high": 0.02313, "low": 0.02309, "close": 0.02313, "volume": 19656.9, "quote_volume": 454.288273, "trades": 9, "taker_buy_volume": 19656.9, "taker_buy_quote": 454.288273}, {"ts": 1774164420000, "open": 0.02314, "high": 0.02315, "low": 0.02314, "close": 0.02315, "volume": 4375.3, "quote_volume": 101.285818, "trades": 3, "taker_buy_volume": 4375.3, "taker_buy_quote": 101.285818}, {"ts": 1774164480000, "open": 0.02315, "high": 0.02315, "low": 0.02315, "close": 0.02315, "volume": 6900.0, "quote_volume": 159.735, "trades": 1, "taker_buy_volume": 6900.0, "taker_buy_quote": 159.735}, {"ts": 1774164540000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 4962.8, "quote_volume": 114.789564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164600000, "open": 0.02315, "high": 0.02315, "low": 0.0231, "close": 0.0231, "volume": 11107.6, "quote_volume": 256.722093, "trades": 8, "taker_buy_volume": 830.4, "taker_buy_quote": 19.207555}, {"ts": 1774164660000, "open": 0.02312, "high": 0.02313, "low": 0.02312, "close": 0.02313, "volume": 4711.7, "quote_volume": 108.979242, "trades": 4, "taker_buy_volume": 4137.8, "taker_buy_quote": 95.704935}, {"ts": 1774164720000, "open": 0.02314, "high": 0.02318, "low": 0.02314, "close": 0.02316, "volume": 21099.3, "quote_volume": 488.659647, "trades": 13, "taker_buy_volume": 14599.3, "taker_buy_quote": 338.119647}, {"ts": 1774164780000, "open": 0.02316, "high": 0.02316, "low": 0.02312, "close": 0.02312, "volume": 6586.2, "quote_volume": 152.475264, "trades": 6, "taker_buy_volume": 3700.0, "taker_buy_quote": 85.692}, {"ts": 1774164840000, "open": 0.02312, "high": 0.02312, "low": 0.02309, "close": 0.02309, "volume": 14971.1, "quote_volume": 345.830825, "trades": 8, "taker_buy_volume": 4725.0, "taker_buy_quote": 109.1475}, {"ts": 1774164900000, "open": 0.02312, "high": 0.02316, "low": 0.02312, "close": 0.02313, "volume": 15215.6, "quote_volume": 352.200011, "trades": 14, "taker_buy_volume": 11803.9, "taker_buy_quote": 273.28739}, {"ts": 1774164960000, "open": 0.02312, "high": 0.02312, "low": 0.02311, "close": 0.02311, "volume": 4147.5, "quote_volume": 95.88782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165020000, "open": 0.02313, "high": 0.02314, "low": 0.02313, "close": 0.02314, "volume": 7100.0, "quote_volume": 164.291622, "trades": 4, "taker_buy_volume": 7100.0, "taker_buy_quote": 164.291622}, {"ts": 1774165080000, "open": 0.02315, "high": 0.02318, "low": 0.02315, "close": 0.02318, "volume": 35101.9, "quote_volume": 813.505849, "trades": 10, "taker_buy_volume": 21311.2, "taker_buy_quote": 493.837423}, {"ts": 1774165140000, "open": 0.02317, "high": 0.02317, "low": 0.02307, "close": 0.02307, "volume": 11509.9, "quote_volume": 266.325399, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165200000, "open": 0.02307, "high": 0.02307, "low": 0.023, "close": 0.023, "volume": 92280.2, "quote_volume": 2126.414474, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165260000, "open": 0.023, "high": 0.02302, "low": 0.02296, "close": 0.02301, "volume": 84953.5, "quote_volume": 1953.398064, "trades": 28, "taker_buy_volume": 53133.8, "taker_buy_quote": 1222.167791}, {"ts": 1774165320000, "open": 0.023, "high": 0.02301, "low": 0.023, "close": 0.02301, "volume": 7200.0, "quote_volume": 165.628408, "trades": 2, "taker_buy_volume": 7200.0, "taker_buy_quote": 165.628408}, {"ts": 1774165380000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165440000, "open": 0.02301, "high": 0.02305, "low": 0.02301, "close": 0.02305, "volume": 26816.0, "quote_volume": 617.814284, "trades": 13, "taker_buy_volume": 22456.8, "taker_buy_quote": 517.378316}, {"ts": 1774165500000, "open": 0.02303, "high": 0.02305, "low": 0.02291, "close": 0.02297, "volume": 253139.9, "quote_volume": 5810.183011, "trades": 134, "taker_buy_volume": 113349.7, "taker_buy_quote": 2602.432033}, {"ts": 1774165560000, "open": 0.02298, "high": 0.02302, "low": 0.02292, "close": 0.02293, "volume": 444598.6, "quote_volume": 10207.099524, "trades": 228, "taker_buy_volume": 196913.2, "taker_buy_quote": 4523.75401}, {"ts": 1774165620000, "open": 0.02295, "high": 0.02296, "low": 0.02289, "close": 0.02293, "volume": 473581.0, "quote_volume": 10853.582165, "trades": 238, "taker_buy_volume": 245910.6, "taker_buy_quote": 5638.442894}, {"ts": 1774165680000, "open": 0.02291, "high": 0.02294, "low": 0.0229, "close": 0.02293, "volume": 218363.6, "quote_volume": 5005.67103, "trades": 115, "taker_buy_volume": 163451.7, "taker_buy_quote": 3747.844956}, {"ts": 1774165740000, "open": 0.0229, "high": 0.02292, "low": 0.02285, "close": 0.02287, "volume": 102197.8, "quote_volume": 2338.892574, "trades": 51, "taker_buy_volume": 44733.0, "taker_buy_quote": 1023.740892}, {"ts": 1774165800000, "open": 0.02287, "high": 0.02291, "low": 0.02284, "close": 0.02289, "volume": 72600.2, "quote_volume": 1660.911024, "trades": 33, "taker_buy_volume": 44412.0, "taker_buy_quote": 1016.388066}, {"ts": 1774165860000, "open": 0.02288, "high": 0.02288, "low": 0.02285, "close": 0.02287, "volume": 34615.8, "quote_volume": 791.485768, "trades": 17, "taker_buy_volume": 18020.0, "taker_buy_quote": 412.1174}, {"ts": 1774165920000, "open": 0.02285, "high": 0.02289, "low": 0.02285, "close": 0.02289, "volume": 18490.8, "quote_volume": 422.886248, "trades": 9, "taker_buy_volume": 9470.0, "taker_buy_quote": 216.701825}, {"ts": 1774165980000, "open": 0.02289, "high": 0.02294, "low": 0.02288, "close": 0.02292, "volume": 65023.9, "quote_volume": 1489.803085, "trades": 19, "taker_buy_volume": 53523.2, "taker_buy_quote": 1226.333934}, {"ts": 1774166040000, "open": 0.02292, "high": 0.02292, "low": 0.02287, "close": 0.02288, "volume": 26165.1, "quote_volume": 598.923322, "trades": 11, "taker_buy_volume": 12070.0, "taker_buy_quote": 276.3906}, {"ts": 1774166100000, "open": 0.02287, "high": 0.02288, "low": 0.02283, "close": 0.02285, "volume": 75004.2, "quote_volume": 1714.134799, "trades": 30, "taker_buy_volume": 30370.0, "taker_buy_quote": 694.48375}, {"ts": 1774166160000, "open": 0.02287, "high": 0.02288, "low": 0.02286, "close": 0.02287, "volume": 34073.9, "quote_volume": 779.288804, "trades": 13, "taker_buy_volume": 30130.0, "taker_buy_quote": 689.13125}, {"ts": 1774166220000, "open": 0.02286, "high": 0.02287, "low": 0.02282, "close": 0.02282, "volume": 50641.8, "quote_volume": 1155.960998, "trades": 11, "taker_buy_volume": 32885.7, "taker_buy_quote": 750.640674}, {"ts": 1774166280000, "open": 0.02283, "high": 0.02283, "low": 0.02282, "close": 0.02282, "volume": 22463.9, "quote_volume": 512.784998, "trades": 8, "taker_buy_volume": 19660.0, "taker_buy_quote": 448.8}, {"ts": 1774166340000, "open": 0.02282, "high": 0.02284, "low": 0.0228, "close": 0.0228, "volume": 26795.6, "quote_volume": 611.500713, "trades": 10, "taker_buy_volume": 15681.0, "taker_buy_quote": 358.04062}, {"ts": 1774166400000, "open": 0.02281, "high": 0.02285, "low": 0.02279, "close": 0.02285, "volume": 16510.9, "quote_volume": 376.637458, "trades": 10, "taker_buy_volume": 12228.8, "taker_buy_quote": 278.967911}, {"ts": 1774166460000, "open": 0.02281, "high": 0.02281, "low": 0.02278, "close": 0.02278, "volume": 9450.0, "quote_volume": 215.41275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166520000, "open": 0.02275, "high": 0.02275, "low": 0.02274, "close": 0.02274, "volume": 17779.0, "quote_volume": 404.36369, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166580000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 29814.2, "quote_volume": 677.974908, "trades": 5, "taker_buy_volume": 11645.8, "taker_buy_quote": 264.825492}, {"ts": 1774166640000, "open": 0.02275, "high": 0.02276, "low": 0.02275, "close": 0.02276, "volume": 9678.3, "quote_volume": 220.201508, "trades": 4, "taker_buy_volume": 9678.3, "taker_buy_quote": 220.201508}, {"ts": 1774166700000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166760000, "open": 0.02276, "high": 0.02277, "low": 0.02274, "close": 0.02275, "volume": 47072.7, "quote_volume": 1070.903578, "trades": 22, "taker_buy_volume": 12458.0, "taker_buy_quote": 283.446522}, {"ts": 1774166820000, "open": 0.02273, "high": 0.02273, "low": 0.02271, "close": 0.02271, "volume": 14784.1, "quote_volume": 335.894304, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166880000, "open": 0.02271, "high": 0.02273, "low": 0.02269, "close": 0.02271, "volume": 56101.5, "quote_volume": 1273.921723, "trades": 17, "taker_buy_volume": 22793.1, "taker_buy_quote": 517.81661}, {"ts": 1774166940000, "open": 0.02268, "high": 0.02271, "low": 0.02259, "close": 0.02267, "volume": 383096.8, "quote_volume": 8674.772087, "trades": 88, "taker_buy_volume": 100340.2, "taker_buy_quote": 2274.094086}, {"ts": 1774167000000, "open": 0.02267, "high": 0.0227, "low": 0.02262, "close": 0.0227, "volume": 106140.7, "quote_volume": 2405.709259, "trades": 46, "taker_buy_volume": 96820.0, "taker_buy_quote": 2194.70572}, {"ts": 1774167060000, "open": 0.0227, "high": 0.02275, "low": 0.02269, "close": 0.02275, "volume": 87073.2, "quote_volume": 1978.363145, "trades": 34, "taker_buy_volume": 68149.6, "taker_buy_quote": 1548.708774}, {"ts": 1774167120000, "open": 0.02272, "high": 0.02272, "low": 0.02265, "close": 0.02266, "volume": 84012.9, "quote_volume": 1904.34089, "trades": 17, "taker_buy_volume": 10577.3, "taker_buy_quote": 239.787391}, {"ts": 1774167180000, "open": 0.02266, "high": 0.02271, "low": 0.02266, "close": 0.02266, "volume": 28063.9, "quote_volume": 636.719361, "trades": 13, "taker_buy_volume": 19295.0, "taker_buy_quote": 437.898402}, {"ts": 1774167240000, "open": 0.02268, "high": 0.0227, "low": 0.02265, "close": 0.0227, "volume": 19764.0, "quote_volume": 448.146255, "trades": 8, "taker_buy_volume": 14073.4, "taker_buy_quote": 319.209384}, {"ts": 1774167300000, "open": 0.02268, "high": 0.02274, "low": 0.02265, "close": 0.02273, "volume": 70854.0, "quote_volume": 1608.531911, "trades": 25, "taker_buy_volume": 47329.7, "taker_buy_quote": 1075.199146}, {"ts": 1774167360000, "open": 0.02272, "high": 0.02275, "low": 0.02271, "close": 0.02275, "volume": 15660.2, "quote_volume": 356.08118, "trades": 6, "taker_buy_volume": 12489.0, "taker_buy_quote": 284.03358}, {"ts": 1774167420000, "open": 0.02272, "high": 0.02272, "low": 0.02265, "close": 0.02266, "volume": 98803.5, "quote_volume": 2240.203101, "trades": 33, "taker_buy_volume": 18870.0, "taker_buy_quote": 427.739385}, {"ts": 1774167480000, "open": 0.02265, "high": 0.02267, "low": 0.02265, "close": 0.02266, "volume": 18796.8, "quote_volume": 425.90012, "trades": 9, "taker_buy_volume": 14940.0, "taker_buy_quote": 338.5404}, {"ts": 1774167540000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 1132.9, "quote_volume": 25.637527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167600000, "open": 0.02262, "high": 0.02262, "low": 0.02258, "close": 0.02259, "volume": 12792.4, "quote_volume": 289.111272, "trades": 9, "taker_buy_volume": 4438.5, "taker_buy_quote": 100.257344}, {"ts": 1774167660000, "open": 0.02259, "high": 0.02261, "low": 0.02259, "close": 0.02261, "volume": 9350.4, "quote_volume": 211.377136, "trades": 4, "taker_buy_volume": 7580.0, "taker_buy_quote": 171.3838}, {"ts": 1774167720000, "open": 0.02254, "high": 0.02258, "low": 0.02254, "close": 0.02258, "volume": 21441.9, "quote_volume": 483.721542, "trades": 11, "taker_buy_volume": 6960.0, "taker_buy_quote": 157.122}, {"ts": 1774167780000, "open": 0.02258, "high": 0.02259, "low": 0.02257, "close": 0.02259, "volume": 6779.1, "quote_volume": 153.124263, "trades": 7, "taker_buy_volume": 4565.6, "taker_buy_quote": 103.13016}, {"ts": 1774167840000, "open": 0.02261, "high": 0.02265, "low": 0.02261, "close": 0.02263, "volume": 74221.9, "quote_volume": 1679.619939, "trades": 25, "taker_buy_volume": 62808.5, "taker_buy_quote": 1421.467998}, {"ts": 1774167900000, "open": 0.02266, "high": 0.02266, "low": 0.02258, "close": 0.0226, "volume": 16000.3, "quote_volume": 361.79479, "trades": 10, "taker_buy_volume": 8080.0, "taker_buy_quote": 182.809624}, {"ts": 1774167960000, "open": 0.02261, "high": 0.02261, "low": 0.02256, "close": 0.02257, "volume": 17620.4, "quote_volume": 397.861136, "trades": 6, "taker_buy_volume": 15850.0, "taker_buy_quote": 357.8678}, {"ts": 1774168020000, "open": 0.02254, "high": 0.02257, "low": 0.02254, "close": 0.02257, "volume": 46176.0, "quote_volume": 1041.878004, "trades": 13, "taker_buy_volume": 24898.4, "taker_buy_quote": 561.902551}, {"ts": 1774168080000, "open": 0.02257, "high": 0.02258, "low": 0.02255, "close": 0.02257, "volume": 42372.3, "quote_volume": 956.076098, "trades": 16, "taker_buy_volume": 24218.1, "taker_buy_quote": 546.422155}, {"ts": 1774168140000, "open": 0.0226, "high": 0.02261, "low": 0.02259, "close": 0.0226, "volume": 11400.3, "quote_volume": 257.649172, "trades": 7, "taker_buy_volume": 7859.5, "taker_buy_quote": 177.6625}, {"ts": 1774168200000, "open": 0.02259, "high": 0.02262, "low": 0.02256, "close": 0.02256, "volume": 17739.6, "quote_volume": 400.426663, "trades": 8, "taker_buy_volume": 790.0, "taker_buy_quote": 17.862}, {"ts": 1774168260000, "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168320000, "open": 0.02259, "high": 0.02259, "low": 0.02257, "close": 0.02257, "volume": 7884.7, "quote_volume": 178.027279, "trades": 3, "taker_buy_volume": 7884.7, "taker_buy_quote": 178.027279}, {"ts": 1774168380000, "open": 0.02256, "high": 0.02259, "low": 0.02254, "close": 0.02254, "volume": 89201.9, "quote_volume": 2012.926006, "trades": 22, "taker_buy_volume": 52532.0, "taker_buy_quote": 1185.830434}, {"ts": 1774168440000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168500000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 18534.2, "quote_volume": 418.316894, "trades": 6, "taker_buy_volume": 9084.2, "taker_buy_quote": 205.030394}, {"ts": 1774168560000, "open": 0.02257, "high": 0.02258, "low": 0.02247, "close": 0.02255, "volume": 272948.9, "quote_volume": 6144.975949, "trades": 51, "taker_buy_volume": 18212.3, "taker_buy_quote": 410.939824}, {"ts": 1774168620000, "open": 0.02252, "high": 0.02252, "low": 0.0225, "close": 0.0225, "volume": 9352.7, "quote_volume": 210.52635, "trades": 4, "taker_buy_volume": 4530.0, "taker_buy_quote": 102.0156}, {"ts": 1774168680000, "open": 0.0225, "high": 0.02254, "low": 0.0225, "close": 0.02254, "volume": 22282.1, "quote_volume": 501.731877, "trades": 5, "taker_buy_volume": 21837.7, "taker_buy_quote": 491.732877}, {"ts": 1774168740000, "open": 0.02253, "high": 0.02253, "low": 0.02253, "close": 0.02253, "volume": 444.0, "quote_volume": 10.00332, "trades": 1, "taker_buy_volume": 444.0, "taker_buy_quote": 10.00332}, {"ts": 1774168800000, "open": 0.02253, "high": 0.02258, "low": 0.02253, "close": 0.02257, "volume": 27684.7, "quote_volume": 624.530485, "trades": 10, "taker_buy_volume": 22959.7, "taker_buy_quote": 517.887235}, {"ts": 1774168860000, "open": 0.02257, "high": 0.02264, "low": 0.02257, "close": 0.02264, "volume": 52656.3, "quote_volume": 1189.687189, "trades": 22, "taker_buy_volume": 37537.7, "taker_buy_quote": 848.271387}, {"ts": 1774168920000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 597.1, "quote_volume": 13.512373, "trades": 1, "taker_buy_volume": 597.1, "taker_buy_quote": 13.512373}, {"ts": 1774168980000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 3780.0, "quote_volume": 85.428, "trades": 1, "taker_buy_volume": 3780.0, "taker_buy_quote": 85.428}, {"ts": 1774169040000, "open": 0.02259, "high": 0.02261, "low": 0.02259, "close": 0.02261, "volume": 47245.0, "quote_volume": 1067.34015, "trades": 5, "taker_buy_volume": 33665.0, "taker_buy_quote": 760.56795}, {"ts": 1774169100000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 3780.0, "quote_volume": 85.5036, "trades": 1, "taker_buy_volume": 3780.0, "taker_buy_quote": 85.5036}, {"ts": 1774169160000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 3780.0, "quote_volume": 85.5036, "trades": 1, "taker_buy_volume": 3780.0, "taker_buy_quote": 85.5036}, {"ts": 1774169220000, "open": 0.02257, "high": 0.02261, "low": 0.02257, "close": 0.02261, "volume": 20061.4, "quote_volume": 453.262392, "trades": 9, "taker_buy_volume": 15101.2, "taker_buy_quote": 341.27527}, {"ts": 1774169280000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 3780.0, "quote_volume": 85.4658, "trades": 1, "taker_buy_volume": 3780.0, "taker_buy_quote": 85.4658}, {"ts": 1774169340000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 13283.9, "quote_volume": 300.481818, "trades": 3, "taker_buy_volume": 13283.9, "taker_buy_quote": 300.481818}, {"ts": 1774169400000, "open": 0.02261, "high": 0.02264, "low": 0.02261, "close": 0.02264, "volume": 31110.0, "quote_volume": 703.76935, "trades": 8, "taker_buy_volume": 31110.0, "taker_buy_quote": 703.76935}, {"ts": 1774169460000, "open": 0.02261, "high": 0.02265, "low": 0.0226, "close": 0.02262, "volume": 103195.2, "quote_volume": 2334.437536, "trades": 39, "taker_buy_volume": 56676.5, "taker_buy_quote": 1282.468099}, {"ts": 1774169520000, "open": 0.0226, "high": 0.02262, "low": 0.0226, "close": 0.02262, "volume": 16427.4, "quote_volume": 371.38014, "trades": 5, "taker_buy_volume": 12090.0, "taker_buy_quote": 273.3549}, {"ts": 1774169580000, "open": 0.02262, "high": 0.02263, "low": 0.0226, "close": 0.02262, "volume": 26863.8, "quote_volume": 607.688596, "trades": 10, "taker_buy_volume": 9435.8, "taker_buy_quote": 213.437796}, {"ts": 1774169640000, "open": 0.02261, "high": 0.02261, "low": 0.02244, "close": 0.02256, "volume": 478626.2, "quote_volume": 10780.329318, "trades": 81, "taker_buy_volume": 50269.8, "taker_buy_quote": 1133.719104}, {"ts": 1774169700000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 6837.6, "quote_volume": 154.324632, "trades": 2, "taker_buy_volume": 6837.6, "taker_buy_quote": 154.324632}, {"ts": 1774169760000, "open": 0.02256, "high": 0.02256, "low": 0.02255, "close": 0.02255, "volume": 16717.5, "quote_volume": 377.09955, "trades": 5, "taker_buy_volume": 4725.0, "taker_buy_quote": 106.54875}, {"ts": 1774169820000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 466.7, "quote_volume": 10.519418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169880000, "open": 0.02254, "high": 0.02254, "low": 0.02249, "close": 0.02254, "volume": 54718.3, "quote_volume": 1232.509519, "trades": 18, "taker_buy_volume": 9084.2, "taker_buy_quote": 204.757868}, {"ts": 1774169940000, "open": 0.02254, "high": 0.02255, "low": 0.02254, "close": 0.02254, "volume": 9584.6, "quote_volume": 216.074124, "trades": 7, "taker_buy_volume": 4725.0, "taker_buy_quote": 106.53874}, {"ts": 1774170000000, "open": 0.02254, "high": 0.02256, "low": 0.02252, "close": 0.02256, "volume": 57966.6, "quote_volume": 1306.597985, "trades": 18, "taker_buy_volume": 41189.1, "taker_buy_quote": 928.468571}, {"ts": 1774170060000, "open": 0.02256, "high": 0.02256, "low": 0.02255, "close": 0.02255, "volume": 16429.2, "quote_volume": 370.585747, "trades": 5, "taker_buy_volume": 13809.2, "taker_buy_quote": 311.488302}, {"ts": 1774170120000, "open": 0.02258, "high": 0.02259, "low": 0.02254, "close": 0.02254, "volume": 45308.7, "quote_volume": 1022.556213, "trades": 13, "taker_buy_volume": 40081.7, "taker_buy_quote": 904.689131}, {"ts": 1774170180000, "open": 0.02253, "high": 0.02254, "low": 0.02251, "close": 0.02251, "volume": 46338.6, "quote_volume": 1043.974979, "trades": 17, "taker_buy_volume": 18247.7, "taker_buy_quote": 411.303122}, {"ts": 1774170240000, "open": 0.02253, "high": 0.02257, "low": 0.02253, "close": 0.02256, "volume": 67303.3, "quote_volume": 1517.708917, "trades": 13, "taker_buy_volume": 56834.4, "taker_buy_quote": 1281.565969}, {"ts": 1774170300000, "open": 0.02255, "high": 0.02257, "low": 0.02255, "close": 0.02255, "volume": 33793.4, "quote_volume": 762.208874, "trades": 7, "taker_buy_volume": 24343.4, "taker_buy_quote": 549.111374}, {"ts": 1774170360000, "open": 0.02257, "high": 0.02257, "low": 0.02254, "close": 0.02254, "volume": 32096.9, "quote_volume": 723.999463, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170420000, "open": 0.02255, "high": 0.02255, "low": 0.02254, "close": 0.02255, "volume": 21121.3, "quote_volume": 476.263133, "trades": 8, "taker_buy_volume": 9453.1, "taker_buy_quote": 213.167405}, {"ts": 1774170480000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 1683.4, "quote_volume": 37.994338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170540000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170600000, "open": 0.02257, "high": 0.0226, "low": 0.02251, "close": 0.02252, "volume": 385600.7, "quote_volume": 8704.681385, "trades": 60, "taker_buy_volume": 121935.8, "taker_buy_quote": 2753.878509}, {"ts": 1774170660000, "open": 0.02252, "high": 0.02253, "low": 0.02251, "close": 0.02251, "volume": 64978.8, "quote_volume": 1463.637968, "trades": 16, "taker_buy_volume": 18798.4, "taker_buy_quote": 423.499691}, {"ts": 1774170720000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 4359.2, "quote_volume": 98.169184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170780000, "open": 0.02252, "high": 0.02253, "low": 0.02252, "close": 0.02252, "volume": 23086.7, "quote_volume": 519.917515, "trades": 10, "taker_buy_volume": 7087.7, "taker_buy_quote": 159.620035}, {"ts": 1774170840000, "open": 0.02251, "high": 0.02251, "low": 0.02248, "close": 0.02249, "volume": 106990.9, "quote_volume": 2406.952041, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 20.241}, {"ts": 1774170900000, "open": 0.02249, "high": 0.02249, "low": 0.02244, "close": 0.02247, "volume": 138795.5, "quote_volume": 3120.126155, "trades": 17, "taker_buy_volume": 20130.9, "taker_buy_quote": 452.495382}, {"ts": 1774170960000, "open": 0.02248, "high": 0.02248, "low": 0.02244, "close": 0.02247, "volume": 72655.5, "quote_volume": 1632.053504, "trades": 20, "taker_buy_volume": 34593.2, "taker_buy_quote": 777.263829}, {"ts": 1774171020000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171080000, "open": 0.02246, "high": 0.02246, "low": 0.02243, "close": 0.02243, "volume": 24656.7, "quote_volume": 553.286622, "trades": 11, "taker_buy_volume": 13809.2, "taker_buy_quote": 309.740356}, {"ts": 1774171140000, "open": 0.02245, "high": 0.02246, "low": 0.02245, "close": 0.02245, "volume": 29939.6, "quote_volume": 672.235822, "trades": 8, "taker_buy_volume": 20855.4, "taker_buy_quote": 468.295532}, {"ts": 1774171200000, "open": 0.02244, "high": 0.02245, "low": 0.02244, "close": 0.02245, "volume": 18430.8, "quote_volume": 413.707355, "trades": 11, "taker_buy_volume": 677.0, "taker_buy_quote": 15.19865}, {"ts": 1774171260000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 1533.4, "quote_volume": 34.42483, "trades": 1, "taker_buy_volume": 1533.4, "taker_buy_quote": 34.42483}, {"ts": 1774171320000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171380000, "open": 0.02244, "high": 0.02248, "low": 0.02244, "close": 0.02247, "volume": 69896.6, "quote_volume": 1569.897184, "trades": 14, "taker_buy_volume": 61738.4, "taker_buy_quote": 1386.617866}, {"ts": 1774171440000, "open": 0.02246, "high": 0.02246, "low": 0.02243, "close": 0.02243, "volume": 14025.6, "quote_volume": 314.889457, "trades": 6, "taker_buy_volume": 5260.0, "taker_buy_quote": 118.0318}, {"ts": 1774171500000, "open": 0.02241, "high": 0.02241, "low": 0.0224, "close": 0.0224, "volume": 6000.4, "quote_volume": 134.46636, "trades": 3, "taker_buy_volume": 5740.0, "taker_buy_quote": 128.6334}, {"ts": 1774171560000, "open": 0.02238, "high": 0.02242, "low": 0.02238, "close": 0.02241, "volume": 97709.8, "quote_volume": 2189.334751, "trades": 31, "taker_buy_volume": 81400.6, "taker_buy_quote": 1823.990079}, {"ts": 1774171620000, "open": 0.02241, "high": 0.02242, "low": 0.02241, "close": 0.02242, "volume": 26379.0, "quote_volume": 591.197993, "trades": 10, "taker_buy_volume": 22541.8, "taker_buy_quote": 505.206341}, {"ts": 1774171680000, "open": 0.02244, "high": 0.02248, "low": 0.02243, "close": 0.02245, "volume": 23877.2, "quote_volume": 536.243252, "trades": 9, "taker_buy_volume": 20361.1, "taker_buy_quote": 457.342245}, {"ts": 1774171740000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171800000, "open": 0.02245, "high": 0.02246, "low": 0.02245, "close": 0.02245, "volume": 5486.0, "quote_volume": 123.205223, "trades": 4, "taker_buy_volume": 4452.3, "taker_buy_quote": 99.998658}, {"ts": 1774171860000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171920000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171980000, "open": 0.02241, "high": 0.02241, "low": 0.02234, "close": 0.0224, "volume": 339990.2, "quote_volume": 7604.840371, "trades": 42, "taker_buy_volume": 158592.2, "taker_buy_quote": 3546.413432}, {"ts": 1774172040000, "open": 0.0224, "high": 0.0224, "low": 0.02238, "close": 0.02238, "volume": 24406.1, "quote_volume": 546.439736, "trades": 8, "taker_buy_volume": 8930.4, "taker_buy_quote": 200.04096}, {"ts": 1774172100000, "open": 0.0224, "high": 0.02243, "low": 0.0224, "close": 0.02243, "volume": 21031.8, "quote_volume": 471.329841, "trades": 13, "taker_buy_volume": 21031.8, "taker_buy_quote": 471.329841}, {"ts": 1774172160000, "open": 0.02241, "high": 0.02243, "low": 0.02239, "close": 0.02242, "volume": 77208.9, "quote_volume": 1730.068391, "trades": 28, "taker_buy_volume": 39527.2, "taker_buy_quote": 886.013525}, {"ts": 1774172220000, "open": 0.02241, "high": 0.02248, "low": 0.02241, "close": 0.02246, "volume": 100326.2, "quote_volume": 2253.024763, "trades": 33, "taker_buy_volume": 89853.1, "taker_buy_quote": 2017.821458}, {"ts": 1774172280000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 356.8, "quote_volume": 8.013728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172340000, "open": 0.02245, "high": 0.02245, "low": 0.02243, "close": 0.02244, "volume": 7717.8, "quote_volume": 173.12679, "trades": 5, "taker_buy_volume": 1705.8, "taker_buy_quote": 38.27763}, {"ts": 1774172400000, "open": 0.02244, "high": 0.02245, "low": 0.02244, "close": 0.02245, "volume": 4954.8, "quote_volume": 111.23105, "trades": 3, "taker_buy_volume": 842.0, "taker_buy_quote": 18.89869}, {"ts": 1774172460000, "open": 0.02245, "high": 0.02247, "low": 0.02245, "close": 0.02247, "volume": 5788.3, "quote_volume": 130.041321, "trades": 4, "taker_buy_volume": 5788.3, "taker_buy_quote": 130.041321}, {"ts": 1774172520000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 2417.1, "quote_volume": 54.288066, "trades": 3, "taker_buy_volume": 2417.1, "taker_buy_quote": 54.288066}, {"ts": 1774172580000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172640000, "open": 0.02243, "high": 0.02243, "low": 0.02242, "close": 0.02242, "volume": 5486.8, "quote_volume": 123.061306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172700000, "open": 0.02242, "high": 0.02243, "low": 0.02241, "close": 0.02241, "volume": 6738.9, "quote_volume": 151.125127, "trades": 5, "taker_buy_volume": 4705.6, "taker_buy_quote": 105.542398}, {"ts": 1774172760000, "open": 0.02242, "high": 0.02243, "low": 0.02242, "close": 0.02243, "volume": 2246.1, "quote_volume": 50.375813, "trades": 2, "taker_buy_volume": 2246.1, "taker_buy_quote": 50.375813}, {"ts": 1774172820000, "open": 0.02241, "high": 0.02243, "low": 0.02241, "close": 0.02243, "volume": 6769.6, "quote_volume": 151.791732, "trades": 3, "taker_buy_volume": 4460.3, "taker_buy_quote": 100.040319}, {"ts": 1774172880000, "open": 0.02243, "high": 0.02245, "low": 0.02243, "close": 0.02245, "volume": 5795.3, "quote_volume": 130.046383, "trades": 4, "taker_buy_volume": 5795.3, "taker_buy_quote": 130.046383}, {"ts": 1774172940000, "open": 0.02245, "high": 0.02247, "low": 0.02245, "close": 0.02247, "volume": 7150.4, "quote_volume": 160.582889, "trades": 4, "taker_buy_volume": 5790.3, "taker_buy_quote": 130.048644}, {"ts": 1774173000000, "open": 0.02246, "high": 0.02246, "low": 0.02243, "close": 0.02246, "volume": 29137.3, "quote_volume": 653.753679, "trades": 9, "taker_buy_volume": 6637.3, "taker_buy_quote": 149.016545}, {"ts": 1774173060000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173120000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 4725.0, "quote_volume": 105.98175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173180000, "open": 0.02243, "high": 0.02244, "low": 0.02243, "close": 0.02244, "volume": 7821.6, "quote_volume": 175.465227, "trades": 6, "taker_buy_volume": 7821.6, "taker_buy_quote": 175.465227}, {"ts": 1774173240000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173300000, "open": 0.02243, "high": 0.02244, "low": 0.02243, "close": 0.02244, "volume": 8916.6, "quote_volume": 200.044434, "trades": 5, "taker_buy_volume": 8916.6, "taker_buy_quote": 200.044434}, {"ts": 1774173360000, "open": 0.02244, "high": 0.02247, "low": 0.02244, "close": 0.02244, "volume": 82050.0, "quote_volume": 1842.873202, "trades": 12, "taker_buy_volume": 80868.0, "taker_buy_quote": 1816.349122}, {"ts": 1774173420000, "open": 0.02244, "high": 0.02246, "low": 0.02244, "close": 0.02246, "volume": 4875.3, "quote_volume": 109.486608, "trades": 3, "taker_buy_volume": 4875.3, "taker_buy_quote": 109.486608}, {"ts": 1774173480000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 421.0, "quote_volume": 9.45566, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 9.45566}, {"ts": 1774173540000, "open": 0.02246, "high": 0.02246, "low": 0.02245, "close": 0.02245, "volume": 1603.0, "quote_volume": 35.99156, "trades": 3, "taker_buy_volume": 421.0, "taker_buy_quote": 9.45566}, {"ts": 1774173600000, "open": 0.02245, "high": 0.02246, "low": 0.02245, "close": 0.02246, "volume": 1342.3, "quote_volume": 30.143848, "trades": 3, "taker_buy_volume": 1342.3, "taker_buy_quote": 30.143848}, {"ts": 1774173660000, "open": 0.02244, "high": 0.02245, "low": 0.02243, "close": 0.02245, "volume": 8389.4, "quote_volume": 188.271506, "trades": 5, "taker_buy_volume": 6904.0, "taker_buy_quote": 154.93913}, {"ts": 1774173720000, "open": 0.02243, "high": 0.02244, "low": 0.02243, "close": 0.02244, "volume": 22456.7, "quote_volume": 503.884756, "trades": 5, "taker_buy_volume": 18518.5, "taker_buy_quote": 415.55093}, {"ts": 1774173780000, "open": 0.02246, "high": 0.02246, "low": 0.02243, "close": 0.02243, "volume": 14045.3, "quote_volume": 315.311171, "trades": 7, "taker_buy_volume": 2820.3, "taker_buy_quote": 63.330578}, {"ts": 1774173840000, "open": 0.02245, "high": 0.02248, "low": 0.02245, "close": 0.02247, "volume": 15385.6, "quote_volume": 345.701762, "trades": 7, "taker_buy_volume": 10660.6, "taker_buy_quote": 239.531012}, {"ts": 1774173900000, "open": 0.02246, "high": 0.02248, "low": 0.02242, "close": 0.02242, "volume": 48917.6, "quote_volume": 1098.452479, "trades": 23, "taker_buy_volume": 22237.5, "taker_buy_quote": 499.637898}, {"ts": 1774173960000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 421.0, "quote_volume": 9.43461, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 9.43461}, {"ts": 1774174020000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 421.0, "quote_volume": 9.43461, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 9.43461}, {"ts": 1774174080000, "open": 0.0224, "high": 0.02243, "low": 0.0224, "close": 0.02243, "volume": 1385.0, "quote_volume": 31.0421, "trades": 3, "taker_buy_volume": 884.0, "taker_buy_quote": 19.8197}, {"ts": 1774174140000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 421.0, "quote_volume": 9.43882, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 9.43882}, {"ts": 1774174200000, "open": 0.02241, "high": 0.02242, "low": 0.02239, "close": 0.02239, "volume": 2596.5, "quote_volume": 58.162068, "trades": 4, "taker_buy_volume": 865.4, "taker_buy_quote": 19.385428}, {"ts": 1774174260000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 4673.8, "quote_volume": 104.599644, "trades": 3, "taker_buy_volume": 421.0, "taker_buy_quote": 9.42198}, {"ts": 1774174320000, "open": 0.02237, "high": 0.0224, "low": 0.02236, "close": 0.02239, "volume": 322003.3, "quote_volume": 7203.187873, "trades": 26, "taker_buy_volume": 288857.1, "taker_buy_quote": 6461.976727}, {"ts": 1774174380000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 421.0, "quote_volume": 9.41777, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 9.41777}, {"ts": 1774174440000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174500000, "open": 0.02236, "high": 0.02238, "low": 0.02235, "close": 0.02238, "volume": 9809.6, "quote_volume": 219.373987, "trades": 5, "taker_buy_volume": 5146.0, "taker_buy_quote": 115.06456}, {"ts": 1774174560000, "open": 0.02238, "high": 0.02239, "low": 0.02237, "close": 0.02239, "volume": 6560.3, "quote_volume": 146.850249, "trades": 7, "taker_buy_volume": 5586.6, "taker_buy_quote": 125.06858}, {"ts": 1774174620000, "open": 0.02239, "high": 0.02239, "low": 0.02236, "close": 0.02237, "volume": 65562.5, "quote_volume": 1466.705097, "trades": 16, "taker_buy_volume": 4470.2, "taker_buy_quote": 100.038866}, {"ts": 1774174680000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 2981.7, "quote_volume": 66.760263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174740000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174800000, "open": 0.02237, "high": 0.02237, "low": 0.02234, "close": 0.02234, "volume": 20882.8, "quote_volume": 466.792935, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174860000, "open": 0.02238, "high": 0.02238, "low": 0.02237, "close": 0.02237, "volume": 1494.0, "quote_volume": 33.42864, "trades": 2, "taker_buy_volume": 786.0, "taker_buy_quote": 17.59068}, {"ts": 1774174920000, "open": 0.02237, "high": 0.02237, "low": 0.02235, "close": 0.02235, "volume": 98312.2, "quote_volume": 2198.2633, "trades": 5, "taker_buy_volume": 4474.2, "taker_buy_quote": 99.99837}, {"ts": 1774174980000, "open": 0.02237, "high": 0.02237, "low": 0.02236, "close": 0.02236, "volume": 11416.0, "quote_volume": 255.35626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175040000, "open": 0.02238, "high": 0.0224, "low": 0.02235, "close": 0.02235, "volume": 35564.0, "quote_volume": 795.863228, "trades": 15, "taker_buy_volume": 14745.6, "taker_buy_quote": 330.082036}, {"ts": 1774175100000, "open": 0.02238, "high": 0.02238, "low": 0.02234, "close": 0.02234, "volume": 34287.5, "quote_volume": 766.8247, "trades": 13, "taker_buy_volume": 12963.4, "taker_buy_quote": 290.07619}, {"ts": 1774175160000, "open": 0.02235, "high": 0.02236, "low": 0.02235, "close": 0.02235, "volume": 47847.7, "quote_volume": 1069.764864, "trades": 13, "taker_buy_volume": 33699.1, "taker_buy_quote": 753.464626}, {"ts": 1774175220000, "open": 0.02235, "high": 0.02236, "low": 0.02234, "close": 0.02236, "volume": 20560.2, "quote_volume": 459.494346, "trades": 9, "taker_buy_volume": 8948.4, "taker_buy_quote": 200.037246}, {"ts": 1774175280000, "open": 0.02235, "high": 0.02241, "low": 0.02235, "close": 0.02239, "volume": 119950.1, "quote_volume": 2686.13432, "trades": 24, "taker_buy_volume": 117640.9, "taker_buy_quote": 2634.502175}, {"ts": 1774175340000, "open": 0.02238, "high": 0.0224, "low": 0.02236, "close": 0.02236, "volume": 61722.2, "quote_volume": 1381.748123, "trades": 14, "taker_buy_volume": 47913.0, "taker_buy_quote": 1072.792727}, {"ts": 1774175400000, "open": 0.02236, "high": 0.02236, "low": 0.02234, "close": 0.02236, "volume": 42323.0, "quote_volume": 946.050382, "trades": 11, "taker_buy_volume": 9084.2, "taker_buy_quote": 203.122712}, {"ts": 1774175460000, "open": 0.02235, "high": 0.02235, "low": 0.02234, "close": 0.02234, "volume": 6647.0, "quote_volume": 148.54123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175520000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 9450.0, "quote_volume": 211.113, "trades": 3, "taker_buy_volume": 9450.0, "taker_buy_quote": 211.113}, {"ts": 1774175580000, "open": 0.02235, "high": 0.02235, "low": 0.02232, "close": 0.02232, "volume": 65095.3, "quote_volume": 1454.202043, "trades": 19, "taker_buy_volume": 21024.9, "taker_buy_quote": 469.812015}, {"ts": 1774175640000, "open": 0.02232, "high": 0.02233, "low": 0.0223, "close": 0.0223, "volume": 15528.6, "quote_volume": 346.577098, "trades": 6, "taker_buy_volume": 6735.5, "taker_buy_quote": 150.403715}, {"ts": 1774175700000, "open": 0.02228, "high": 0.02228, "low": 0.02225, "close": 0.02225, "volume": 22477.0, "quote_volume": 500.397167, "trades": 11, "taker_buy_volume": 1346.0, "taker_buy_quote": 29.98888}, {"ts": 1774175760000, "open": 0.02224, "high": 0.02227, "low": 0.02223, "close": 0.02223, "volume": 77678.5, "quote_volume": 1727.876187, "trades": 17, "taker_buy_volume": 8986.6, "taker_buy_quote": 199.998104}, {"ts": 1774175820000, "open": 0.02224, "high": 0.02226, "low": 0.02213, "close": 0.02216, "volume": 341535.1, "quote_volume": 7580.507629, "trades": 137, "taker_buy_volume": 136644.1, "taker_buy_quote": 3033.783796}, {"ts": 1774175880000, "open": 0.02217, "high": 0.02218, "low": 0.02213, "close": 0.02214, "volume": 25623.5, "quote_volume": 567.501832, "trades": 12, "taker_buy_volume": 7218.5, "taker_buy_quote": 159.981478}, {"ts": 1774175940000, "open": 0.02212, "high": 0.02213, "low": 0.02211, "close": 0.02211, "volume": 34773.7, "quote_volume": 769.194031, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176000000, "open": 0.02214, "high": 0.02215, "low": 0.02211, "close": 0.02215, "volume": 32601.4, "quote_volume": 721.410236, "trades": 12, "taker_buy_volume": 15673.6, "taker_buy_quote": 347.016617}, {"ts": 1774176060000, "open": 0.02215, "high": 0.02218, "low": 0.02215, "close": 0.02218, "volume": 14079.8, "quote_volume": 312.078747, "trades": 7, "taker_buy_volume": 14079.8, "taker_buy_quote": 312.078747}, {"ts": 1774176120000, "open": 0.02218, "high": 0.02222, "low": 0.02218, "close": 0.0222, "volume": 26955.5, "quote_volume": 598.32625, "trades": 12, "taker_buy_volume": 13515.5, "taker_buy_quote": 300.092051}, {"ts": 1774176180000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176240000, "open": 0.0222, "high": 0.02224, "low": 0.0222, "close": 0.0222, "volume": 88180.0, "quote_volume": 1959.030945, "trades": 17, "taker_buy_volume": 75340.4, "taker_buy_quote": 1673.948233}, {"ts": 1774176300000, "open": 0.0222, "high": 0.02222, "low": 0.0222, "close": 0.02222, "volume": 59633.9, "quote_volume": 1324.463445, "trades": 13, "taker_buy_volume": 59633.9, "taker_buy_quote": 1324.463445}, {"ts": 1774176360000, "open": 0.02218, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 14806.8, "quote_volume": 328.553875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176420000, "open": 0.02219, "high": 0.02219, "low": 0.02218, "close": 0.02218, "volume": 10357.7, "quote_volume": 229.778871, "trades": 5, "taker_buy_volume": 4508.5, "taker_buy_quote": 100.043615}, {"ts": 1774176480000, "open": 0.02218, "high": 0.02218, "low": 0.02216, "close": 0.02216, "volume": 7423.0, "quote_volume": 164.586828, "trades": 3, "taker_buy_volume": 2477.8, "taker_buy_quote": 54.957604}, {"ts": 1774176540000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 2400.0, "quote_volume": 53.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176600000, "open": 0.02212, "high": 0.02212, "low": 0.02207, "close": 0.02209, "volume": 66470.2, "quote_volume": 1468.55138, "trades": 24, "taker_buy_volume": 7110.9, "taker_buy_quote": 157.157301}, {"ts": 1774176660000, "open": 0.02209, "high": 0.02212, "low": 0.02209, "close": 0.02212, "volume": 27716.4, "quote_volume": 612.532736, "trades": 18, "taker_buy_volume": 19813.4, "taker_buy_quote": 437.955466}, {"ts": 1774176720000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 277.2, "quote_volume": 6.131664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176780000, "open": 0.02213, "high": 0.02217, "low": 0.02213, "close": 0.02217, "volume": 46038.6, "quote_volume": 1019.999556, "trades": 10, "taker_buy_volume": 45134.8, "taker_buy_quote": 999.998462}, {"ts": 1774176840000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 1716.0, "quote_volume": 37.99224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176900000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 1716.0, "quote_volume": 37.99224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176960000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177020000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 4725.0, "quote_volume": 104.6115, "trades": 1, "taker_buy_volume": 4725.0, "taker_buy_quote": 104.6115}, {"ts": 1774177080000, "open": 0.02215, "high": 0.02216, "low": 0.02214, "close": 0.02214, "volume": 17620.7, "quote_volume": 390.336996, "trades": 5, "taker_buy_volume": 13097.4, "taker_buy_quote": 290.191134}, {"ts": 1774177140000, "open": 0.02213, "high": 0.02213, "low": 0.02211, "close": 0.02211, "volume": 1946.6, "quote_volume": 43.071266, "trades": 2, "taker_buy_volume": 1597.0, "taker_buy_quote": 35.34161}, {"ts": 1774177200000, "open": 0.02211, "high": 0.02212, "low": 0.0221, "close": 0.0221, "volume": 27807.4, "quote_volume": 614.788382, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177260000, "open": 0.0221, "high": 0.02215, "low": 0.02209, "close": 0.02211, "volume": 388376.1, "quote_volume": 8584.362759, "trades": 34, "taker_buy_volume": 300684.2, "taker_buy_quote": 6646.301378}, {"ts": 1774177320000, "open": 0.02213, "high": 0.02213, "low": 0.02211, "close": 0.02212, "volume": 41476.1, "quote_volume": 917.353671, "trades": 17, "taker_buy_volume": 9420.5, "taker_buy_quote": 208.428415}, {"ts": 1774177380000, "open": 0.02212, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 73463.0, "quote_volume": 1624.401364, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177440000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177500000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177560000, "open": 0.0221, "high": 0.0221, "low": 0.02208, "close": 0.02208, "volume": 33379.6, "quote_volume": 737.271544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177620000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177680000, "open": 0.02208, "high": 0.02208, "low": 0.02207, "close": 0.02207, "volume": 14520.1, "quote_volume": 320.462582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177740000, "open": 0.02207, "high": 0.02208, "low": 0.02207, "close": 0.02208, "volume": 17735.6, "quote_volume": 391.50492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177800000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 18236.5, "quote_volume": 402.479555, "trades": 4, "taker_buy_volume": 8330.7, "taker_buy_quote": 183.858549}, {"ts": 1774177860000, "open": 0.02209, "high": 0.02212, "low": 0.02209, "close": 0.02212, "volume": 51234.4, "quote_volume": 1133.156372, "trades": 10, "taker_buy_volume": 27856.9, "taker_buy_quote": 616.058728}, {"ts": 1774177920000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 16886.2, "quote_volume": 373.353882, "trades": 3, "taker_buy_volume": 4725.0, "taker_buy_quote": 104.46975}, {"ts": 1774177980000, "open": 0.02211, "high": 0.02219, "low": 0.02211, "close": 0.02217, "volume": 95298.9, "quote_volume": 2111.38617, "trades": 26, "taker_buy_volume": 78370.1, "taker_buy_quote": 1735.866762}, {"ts": 1774178040000, "open": 0.02218, "high": 0.02223, "low": 0.02217, "close": 0.0222, "volume": 396270.2, "quote_volume": 8796.246385, "trades": 116, "taker_buy_volume": 292643.6, "taker_buy_quote": 6497.171179}, {"ts": 1774178100000, "open": 0.02221, "high": 0.02223, "low": 0.02221, "close": 0.02222, "volume": 9570.6, "quote_volume": 212.708836, "trades": 6, "taker_buy_volume": 2593.4, "taker_buy_quote": 57.628202}, {"ts": 1774178160000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 909.0, "quote_volume": 20.18889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178220000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 6762.8, "quote_volume": 149.998904, "trades": 2, "taker_buy_volume": 6762.8, "taker_buy_quote": 149.998904}, {"ts": 1774178280000, "open": 0.02219, "high": 0.02219, "low": 0.02215, "close": 0.02215, "volume": 18973.6, "quote_volume": 420.735554, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178340000, "open": 0.02215, "high": 0.02215, "low": 0.02212, "close": 0.02212, "volume": 11868.6, "quote_volume": 262.601262, "trades": 4, "taker_buy_volume": 686.0, "taker_buy_quote": 15.1949}, {"ts": 1774178400000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178460000, "open": 0.02217, "high": 0.02218, "low": 0.02217, "close": 0.02218, "volume": 73275.9, "quote_volume": 1625.245238, "trades": 6, "taker_buy_volume": 73275.9, "taker_buy_quote": 1625.245238}, {"ts": 1774178520000, "open": 0.02216, "high": 0.02217, "low": 0.02215, "close": 0.02217, "volume": 15748.4, "quote_volume": 348.952372, "trades": 5, "taker_buy_volume": 6082.7, "taker_buy_quote": 134.809867}, {"ts": 1774178580000, "open": 0.02215, "high": 0.02215, "low": 0.02211, "close": 0.02211, "volume": 22141.4, "quote_volume": 489.953412, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178640000, "open": 0.02209, "high": 0.0221, "low": 0.02208, "close": 0.02209, "volume": 24996.5, "quote_volume": 552.102858, "trades": 11, "taker_buy_volume": 3103.0, "taker_buy_quote": 68.56602}, {"ts": 1774178700000, "open": 0.0221, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 25192.1, "quote_volume": 556.540739, "trades": 7, "taker_buy_volume": 9277.6, "taker_buy_quote": 204.989434}, {"ts": 1774178760000, "open": 0.02207, "high": 0.02207, "low": 0.02203, "close": 0.02203, "volume": 36952.3, "quote_volume": 814.788763, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178820000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 680.3, "quote_volume": 15.000615, "trades": 1, "taker_buy_volume": 680.3, "taker_buy_quote": 15.000615}, {"ts": 1774178880000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178940000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 4535.1, "quote_volume": 99.953604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179000000, "open": 0.02204, "high": 0.02206, "low": 0.02204, "close": 0.02206, "volume": 25974.9, "quote_volume": 572.831957, "trades": 7, "taker_buy_volume": 9365.5, "taker_buy_quote": 206.600117}, {"ts": 1774179060000, "open": 0.02206, "high": 0.02206, "low": 0.02202, "close": 0.02203, "volume": 77186.7, "quote_volume": 1701.042918, "trades": 17, "taker_buy_volume": 23692.8, "taker_buy_quote": 522.142062}, {"ts": 1774179120000, "open": 0.02205, "high": 0.02207, "low": 0.02204, "close": 0.02204, "volume": 29733.3, "quote_volume": 655.552431, "trades": 7, "taker_buy_volume": 10833.3, "taker_buy_quote": 238.949181}, {"ts": 1774179180000, "open": 0.02205, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 10147.5, "quote_volume": 223.75935, "trades": 3, "taker_buy_volume": 5422.5, "taker_buy_quote": 119.5731}, {"ts": 1774179240000, "open": 0.02204, "high": 0.02207, "low": 0.02198, "close": 0.02198, "volume": 190018.6, "quote_volume": 4184.969925, "trades": 59, "taker_buy_volume": 44539.4, "taker_buy_quote": 982.143126}, {"ts": 1774179300000, "open": 0.02199, "high": 0.02204, "low": 0.02199, "close": 0.02201, "volume": 415593.6, "quote_volume": 9147.438098, "trades": 43, "taker_buy_volume": 371978.5, "taker_buy_quote": 8187.063554}, {"ts": 1774179360000, "open": 0.02202, "high": 0.02203, "low": 0.02202, "close": 0.02203, "volume": 47216.1, "quote_volume": 1039.945887, "trades": 15, "taker_buy_volume": 11141.5, "taker_buy_quote": 245.432575}, {"ts": 1774179420000, "open": 0.02203, "high": 0.02204, "low": 0.02198, "close": 0.02202, "volume": 127778.5, "quote_volume": 2812.849287, "trades": 32, "taker_buy_volume": 21659.3, "taker_buy_quote": 477.206987}, {"ts": 1774179480000, "open": 0.02202, "high": 0.02202, "low": 0.02201, "close": 0.02202, "volume": 10870.4, "quote_volume": 239.35847, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179540000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 1906.2, "quote_volume": 41.993586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179600000, "open": 0.02204, "high": 0.02205, "low": 0.02202, "close": 0.02202, "volume": 43017.4, "quote_volume": 947.677099, "trades": 17, "taker_buy_volume": 7549.5, "taker_buy_quote": 166.346161}, {"ts": 1774179660000, "open": 0.02196, "high": 0.02199, "low": 0.0219, "close": 0.02197, "volume": 510897.2, "quote_volume": 11203.277384, "trades": 83, "taker_buy_volume": 321343.6, "taker_buy_quote": 7045.976637}, {"ts": 1774179720000, "open": 0.02197, "high": 0.02199, "low": 0.02197, "close": 0.02197, "volume": 56761.8, "quote_volume": 1247.482328, "trades": 16, "taker_buy_volume": 15962.0, "taker_buy_quote": 350.75494}, {"ts": 1774179780000, "open": 0.02198, "high": 0.02201, "low": 0.02198, "close": 0.02201, "volume": 12680.6, "quote_volume": 278.904677, "trades": 17, "taker_buy_volume": 11337.7, "taker_buy_quote": 249.350885}, {"ts": 1774179840000, "open": 0.02204, "high": 0.0221, "low": 0.02204, "close": 0.02206, "volume": 57213.1, "quote_volume": 1262.487911, "trades": 19, "taker_buy_volume": 47679.9, "taker_buy_quote": 1052.172759}, {"ts": 1774179900000, "open": 0.02207, "high": 0.02207, "low": 0.02205, "close": 0.02205, "volume": 16863.4, "quote_volume": 372.15449, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179960000, "open": 0.02204, "high": 0.02204, "low": 0.02203, "close": 0.02203, "volume": 10846.8, "quote_volume": 239.044024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180020000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 5493.0, "quote_volume": 121.01079, "trades": 2, "taker_buy_volume": 4539.2, "taker_buy_quote": 99.998576}, {"ts": 1774180080000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180140000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 3796.9, "quote_volume": 83.721645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180200000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180260000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180320000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 1611.4, "quote_volume": 35.53137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180380000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180440000, "open": 0.02205, "high": 0.02211, "low": 0.02205, "close": 0.02206, "volume": 132878.1, "quote_volume": 2934.735434, "trades": 23, "taker_buy_volume": 96662.2, "taker_buy_quote": 2135.068109}, {"ts": 1774180500000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180560000, "open": 0.02206, "high": 0.02208, "low": 0.02206, "close": 0.02207, "volume": 51696.9, "quote_volume": 1140.887322, "trades": 14, "taker_buy_volume": 28350.0, "taker_buy_quote": 625.640908}, {"ts": 1774180620000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 4951.5, "quote_volume": 109.279605, "trades": 2, "taker_buy_volume": 226.5, "taker_buy_quote": 4.998855}, {"ts": 1774180680000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 14257.2, "quote_volume": 314.656404, "trades": 5, "taker_buy_volume": 12535.8, "taker_buy_quote": 276.665106}, {"ts": 1774180740000, "open": 0.02206, "high": 0.02208, "low": 0.02206, "close": 0.02208, "volume": 49197.0, "quote_volume": 1085.717804, "trades": 8, "taker_buy_volume": 38839.2, "taker_buy_quote": 857.224736}, {"ts": 1774180800000, "open": 0.02211, "high": 0.02216, "low": 0.02209, "close": 0.02209, "volume": 91226.1, "quote_volume": 2019.503836, "trades": 36, "taker_buy_volume": 67975.9, "taker_buy_quote": 1505.070342}, {"ts": 1774180860000, "open": 0.0221, "high": 0.02211, "low": 0.02209, "close": 0.02209, "volume": 53227.4, "quote_volume": 1176.293545, "trades": 9, "taker_buy_volume": 2613.7, "taker_buy_quote": 57.780488}, {"ts": 1774180920000, "open": 0.02208, "high": 0.02208, "low": 0.02206, "close": 0.02206, "volume": 21863.4, "quote_volume": 482.593466, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180980000, "open": 0.02208, "high": 0.02208, "low": 0.02207, "close": 0.02207, "volume": 27624.3, "quote_volume": 609.894544, "trades": 6, "taker_buy_volume": 22624.3, "taker_buy_quote": 499.544544}, {"ts": 1774181040000, "open": 0.02207, "high": 0.02209, "low": 0.02207, "close": 0.02209, "volume": 25110.5, "quote_volume": 554.333295, "trades": 6, "taker_buy_volume": 11897.9, "taker_buy_quote": 262.731213}, {"ts": 1774181100000, "open": 0.02209, "high": 0.02214, "low": 0.02207, "close": 0.02214, "volume": 74831.1, "quote_volume": 1654.061334, "trades": 28, "taker_buy_volume": 44646.5, "taker_buy_quote": 987.399782}, {"ts": 1774181160000, "open": 0.02213, "high": 0.02213, "low": 0.02211, "close": 0.02211, "volume": 54461.9, "quote_volume": 1204.605339, "trades": 14, "taker_buy_volume": 1431.5, "taker_buy_quote": 31.650465}, {"ts": 1774181220000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 488.5, "quote_volume": 10.790965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181280000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 2618.3, "quote_volume": 57.890613, "trades": 1, "taker_buy_volume": 2618.3, "taker_buy_quote": 57.890613}, {"ts": 1774181340000, "open": 0.02211, "high": 0.02215, "low": 0.0221, "close": 0.02215, "volume": 110104.8, "quote_volume": 2436.381102, "trades": 21, "taker_buy_volume": 36973.9, "taker_buy_quote": 818.511792}, {"ts": 1774181400000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 42923.2, "quote_volume": 951.160966, "trades": 8, "taker_buy_volume": 36849.4, "taker_buy_quote": 816.582704}, {"ts": 1774181460000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 62689.4, "quote_volume": 1388.57021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181520000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 7658.9, "quote_volume": 169.644635, "trades": 4, "taker_buy_volume": 1532.8, "taker_buy_quote": 33.95152}, {"ts": 1774181580000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181640000, "open": 0.02215, "high": 0.02215, "low": 0.02214, "close": 0.02214, "volume": 18759.6, "quote_volume": 415.342961, "trades": 7, "taker_buy_volume": 4725.0, "taker_buy_quote": 104.6115}, {"ts": 1774181700000, "open": 0.02215, "high": 0.02218, "low": 0.02215, "close": 0.02218, "volume": 40276.2, "quote_volume": 893.047707, "trades": 8, "taker_buy_volume": 35551.2, "taker_buy_quote": 788.294457}, {"ts": 1774181760000, "open": 0.02218, "high": 0.02219, "low": 0.02217, "close": 0.02217, "volume": 72146.7, "quote_volume": 1599.871459, "trades": 8, "taker_buy_volume": 11868.5, "taker_buy_quote": 263.362015}, {"ts": 1774181820000, "open": 0.02217, "high": 0.02226, "low": 0.02217, "close": 0.02226, "volume": 42011.3, "quote_volume": 934.645366, "trades": 9, "taker_buy_volume": 11467.0, "taker_buy_quote": 255.210436}, {"ts": 1774181880000, "open": 0.02226, "high": 0.02226, "low": 0.02224, "close": 0.02224, "volume": 88259.2, "quote_volume": 1964.595052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181940000, "open": 0.02224, "high": 0.02231, "low": 0.02224, "close": 0.02226, "volume": 168495.9, "quote_volume": 3754.179899, "trades": 28, "taker_buy_volume": 161579.5, "taker_buy_quote": 3600.333701}, {"ts": 1774182000000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182060000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 13600.9, "quote_volume": 303.30007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182120000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182180000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 4474.9, "quote_volume": 100.014015, "trades": 1, "taker_buy_volume": 4474.9, "taker_buy_quote": 100.014015}, {"ts": 1774182240000, "open": 0.02241, "high": 0.02242, "low": 0.02239, "close": 0.02242, "volume": 24852.3, "quote_volume": 556.893745, "trades": 5, "taker_buy_volume": 8718.4, "taker_buy_quote": 195.422936}, {"ts": 1774182300000, "open": 0.02241, "high": 0.02244, "low": 0.02241, "close": 0.02242, "volume": 29217.1, "quote_volume": 655.43574, "trades": 5, "taker_buy_volume": 6128.0, "taker_buy_quote": 137.49561}, {"ts": 1774182360000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 21682.5, "quote_volume": 485.904825, "trades": 2, "taker_buy_volume": 21682.5, "taker_buy_quote": 485.904825}, {"ts": 1774182420000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 10309.0, "quote_volume": 230.71542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182480000, "open": 0.02238, "high": 0.02239, "low": 0.02237, "close": 0.02238, "volume": 23074.2, "quote_volume": 516.354498, "trades": 7, "taker_buy_volume": 4853.3, "taker_buy_quote": 108.574939}, {"ts": 1774182540000, "open": 0.02235, "high": 0.02235, "low": 0.02232, "close": 0.02232, "volume": 52097.4, "quote_volume": 1163.097789, "trades": 14, "taker_buy_volume": 18614.8, "taker_buy_quote": 415.63191}, {"ts": 1774182600000, "open": 0.02232, "high": 0.02235, "low": 0.02232, "close": 0.02233, "volume": 47290.2, "quote_volume": 1056.369691, "trades": 12, "taker_buy_volume": 18364.4, "taker_buy_quote": 410.293093}, {"ts": 1774182660000, "open": 0.02231, "high": 0.02232, "low": 0.02231, "close": 0.02232, "volume": 10309.8, "quote_volume": 230.10248, "trades": 3, "taker_buy_volume": 9084.2, "taker_buy_quote": 202.759344}, {"ts": 1774182720000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 5225.6, "quote_volume": 116.583136, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 89.24}, {"ts": 1774182780000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 4698.7, "quote_volume": 104.874984, "trades": 1, "taker_buy_volume": 4698.7, "taker_buy_quote": 104.874984}, {"ts": 1774182840000, "open": 0.02232, "high": 0.02233, "low": 0.02232, "close": 0.02233, "volume": 13239.1, "quote_volume": 295.519103, "trades": 2, "taker_buy_volume": 13239.1, "taker_buy_quote": 295.519103}, {"ts": 1774182900000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182960000, "open": 0.02232, "high": 0.02233, "low": 0.02232, "close": 0.02233, "volume": 11051.1, "quote_volume": 246.723813, "trades": 3, "taker_buy_volume": 11051.1, "taker_buy_quote": 246.723813}, {"ts": 1774183020000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 7048.7, "quote_volume": 157.18601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183080000, "open": 0.02228, "high": 0.02228, "low": 0.02227, "close": 0.02227, "volume": 4671.6, "quote_volume": 104.041092, "trades": 3, "taker_buy_volume": 4671.6, "taker_buy_quote": 104.041092}, {"ts": 1774183140000, "open": 0.02226, "high": 0.02227, "low": 0.02223, "close": 0.02223, "volume": 33326.1, "quote_volume": 741.585741, "trades": 16, "taker_buy_volume": 13617.5, "taker_buy_quote": 303.095857}, {"ts": 1774183200000, "open": 0.02223, "high": 0.02223, "low": 0.0222, "close": 0.0222, "volume": 42428.5, "quote_volume": 942.38883, "trades": 12, "taker_buy_volume": 4725.0, "taker_buy_quote": 105.03675}, {"ts": 1774183260000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 5031.4, "quote_volume": 111.797708, "trades": 2, "taker_buy_volume": 5031.4, "taker_buy_quote": 111.797708}, {"ts": 1774183320000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183380000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183440000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183500000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 125714.1, "quote_volume": 2790.90027, "trades": 13, "taker_buy_volume": 83809.5, "taker_buy_quote": 1860.5709}, {"ts": 1774183560000, "open": 0.0222, "high": 0.0222, "low": 0.02218, "close": 0.02218, "volume": 10293.6, "quote_volume": 228.414884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183620000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 6289.0, "quote_volume": 139.55291, "trades": 5, "taker_buy_volume": 6289.0, "taker_buy_quote": 139.55291}, {"ts": 1774183680000, "open": 0.02219, "high": 0.02219, "low": 0.02216, "close": 0.02217, "volume": 106342.2, "quote_volume": 2357.897148, "trades": 37, "taker_buy_volume": 21992.8, "taker_buy_quote": 487.481288}, {"ts": 1774183740000, "open": 0.02216, "high": 0.02218, "low": 0.02212, "close": 0.02212, "volume": 36647.3, "quote_volume": 811.817481, "trades": 12, "taker_buy_volume": 11531.1, "taker_buy_quote": 255.604987}, {"ts": 1774183800000, "open": 0.02213, "high": 0.02214, "low": 0.02212, "close": 0.02212, "volume": 22857.8, "quote_volume": 505.810746, "trades": 10, "taker_buy_volume": 10403.0, "taker_buy_quote": 230.23021}, {"ts": 1774183860000, "open": 0.02211, "high": 0.02216, "low": 0.02211, "close": 0.02216, "volume": 45179.8, "quote_volume": 1000.254758, "trades": 12, "taker_buy_volume": 31221.0, "taker_buy_quote": 691.62569}, {"ts": 1774183920000, "open": 0.02215, "high": 0.02217, "low": 0.02215, "close": 0.02217, "volume": 30119.1, "quote_volume": 667.49232, "trades": 10, "taker_buy_volume": 27178.9, "taker_buy_quote": 602.342378}, {"ts": 1774183980000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02215, "volume": 31509.5, "quote_volume": 698.166177, "trades": 8, "taker_buy_volume": 4496.0, "taker_buy_quote": 99.63136}, {"ts": 1774184040000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 7763.6, "quote_volume": 171.96374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184100000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 5600.6, "quote_volume": 123.941278, "trades": 4, "taker_buy_volume": 1088.0, "taker_buy_quote": 24.07744}, {"ts": 1774184160000, "open": 0.02213, "high": 0.02217, "low": 0.02213, "close": 0.02215, "volume": 38004.5, "quote_volume": 841.924954, "trades": 13, "taker_buy_volume": 31564.9, "taker_buy_quote": 699.240564}, {"ts": 1774184220000, "open": 0.02217, "high": 0.02221, "low": 0.02217, "close": 0.02221, "volume": 34581.1, "quote_volume": 767.28704, "trades": 10, "taker_buy_volume": 29856.1, "taker_buy_quote": 662.43929}, {"ts": 1774184280000, "open": 0.0222, "high": 0.02224, "low": 0.0222, "close": 0.02221, "volume": 129155.6, "quote_volume": 2870.125156, "trades": 29, "taker_buy_volume": 111776.0, "taker_buy_quote": 2484.174856}, {"ts": 1774184340000, "open": 0.0222, "high": 0.0222, "low": 0.02218, "close": 0.02218, "volume": 8490.7, "quote_volume": 188.447567, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184400000, "open": 0.02219, "high": 0.02226, "low": 0.02219, "close": 0.02225, "volume": 31125.0, "quote_volume": 691.986762, "trades": 15, "taker_buy_volume": 25509.0, "taker_buy_quote": 567.213561}, {"ts": 1774184460000, "open": 0.02225, "high": 0.02227, "low": 0.02225, "close": 0.02227, "volume": 15588.2, "quote_volume": 347.042239, "trades": 10, "taker_buy_volume": 12352.1, "taker_buy_quote": 275.024046}, {"ts": 1774184520000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184580000, "open": 0.0223, "high": 0.02234, "low": 0.0223, "close": 0.02234, "volume": 16306.8, "quote_volume": 363.977194, "trades": 7, "taker_buy_volume": 16306.8, "taker_buy_quote": 363.977194}, {"ts": 1774184640000, "open": 0.02234, "high": 0.02235, "low": 0.02234, "close": 0.02235, "volume": 9111.3, "quote_volume": 203.591191, "trades": 6, "taker_buy_volume": 9111.3, "taker_buy_quote": 203.591191}, {"ts": 1774184700000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 31221.5, "quote_volume": 697.48831, "trades": 6, "taker_buy_volume": 22267.4, "taker_buy_quote": 497.453716}, {"ts": 1774184760000, "open": 0.02237, "high": 0.02239, "low": 0.02234, "close": 0.02238, "volume": 140003.3, "quote_volume": 3131.04561, "trades": 24, "taker_buy_volume": 121254.8, "taker_buy_quote": 2711.997472}, {"ts": 1774184820000, "open": 0.02238, "high": 0.0224, "low": 0.02238, "close": 0.02239, "volume": 19542.7, "quote_volume": 437.500797, "trades": 9, "taker_buy_volume": 7808.1, "taker_buy_quote": 174.869504}, {"ts": 1774184880000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 379.8, "quote_volume": 8.496126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184940000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185000000, "open": 0.02235, "high": 0.0224, "low": 0.02234, "close": 0.0224, "volume": 98357.8, "quote_volume": 2199.688419, "trades": 16, "taker_buy_volume": 73637.8, "taker_buy_quote": 1646.949202}, {"ts": 1774185060000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185120000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 13550.4, "quote_volume": 303.393456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185180000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 6612.9, "quote_volume": 147.996702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185240000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 1741.7, "quote_volume": 38.996663, "trades": 1, "taker_buy_volume": 1741.7, "taker_buy_quote": 38.996663}, {"ts": 1774185300000, "open": 0.02237, "high": 0.02238, "low": 0.02237, "close": 0.02238, "volume": 1975.9, "quote_volume": 44.217963, "trades": 2, "taker_buy_volume": 1708.0, "taker_buy_quote": 38.22504}, {"ts": 1774185360000, "open": 0.02239, "high": 0.02239, "low": 0.02237, "close": 0.02239, "volume": 34218.9, "quote_volume": 765.879281, "trades": 11, "taker_buy_volume": 20124.4, "taker_buy_quote": 450.538066}, {"ts": 1774185420000, "open": 0.02237, "high": 0.02237, "low": 0.02236, "close": 0.02236, "volume": 5863.2, "quote_volume": 131.106237, "trades": 3, "taker_buy_volume": 5354.7, "taker_buy_quote": 119.731092}, {"ts": 1774185480000, "open": 0.02236, "high": 0.02237, "low": 0.02236, "close": 0.02237, "volume": 11701.2, "quote_volume": 261.708594, "trades": 6, "taker_buy_volume": 11701.2, "taker_buy_quote": 261.708594}, {"ts": 1774185540000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 4725.0, "quote_volume": 105.651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185600000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 18881.6, "quote_volume": 422.192576, "trades": 7, "taker_buy_volume": 8555.3, "taker_buy_quote": 191.296508}, {"ts": 1774185660000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 23259.2, "quote_volume": 520.075712, "trades": 5, "taker_buy_volume": 14175.0, "taker_buy_quote": 316.953}, {"ts": 1774185720000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 7580.6, "quote_volume": 169.502216, "trades": 4, "taker_buy_volume": 7580.6, "taker_buy_quote": 169.502216}, {"ts": 1774185780000, "open": 0.02236, "high": 0.02236, "low": 0.02235, "close": 0.02235, "volume": 10268.8, "quote_volume": 229.598522, "trades": 4, "taker_buy_volume": 9084.2, "taker_buy_quote": 203.122712}, {"ts": 1774185840000, "open": 0.02237, "high": 0.02237, "low": 0.02235, "close": 0.02235, "volume": 5332.8, "quote_volume": 119.205332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185900000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 9198.2, "quote_volume": 205.487788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185960000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186020000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 2435.5, "quote_volume": 54.40907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186080000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 4725.0, "quote_volume": 105.41475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186140000, "open": 0.02231, "high": 0.02232, "low": 0.02231, "close": 0.02231, "volume": 5082.1, "quote_volume": 113.385212, "trades": 5, "taker_buy_volume": 357.1, "taker_buy_quote": 7.970462}, {"ts": 1774186200000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 10918.8, "quote_volume": 243.598428, "trades": 4, "taker_buy_volume": 9451.1, "taker_buy_quote": 210.854041}, {"ts": 1774186260000, "open": 0.02231, "high": 0.02231, "low": 0.02224, "close": 0.02227, "volume": 131267.6, "quote_volume": 2922.440542, "trades": 21, "taker_buy_volume": 10498.7, "taker_buy_quote": 234.089549}, {"ts": 1774186320000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186380000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 3768.8, "quote_volume": 83.8558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186440000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186500000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 1551.8, "quote_volume": 34.496514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186560000, "open": 0.02222, "high": 0.02225, "low": 0.02221, "close": 0.02221, "volume": 76459.0, "quote_volume": 1699.748969, "trades": 27, "taker_buy_volume": 59298.1, "taker_buy_quote": 1318.49682}, {"ts": 1774186620000, "open": 0.02219, "high": 0.02228, "low": 0.02219, "close": 0.02225, "volume": 462587.2, "quote_volume": 10290.069947, "trades": 160, "taker_buy_volume": 317675.8, "taker_buy_quote": 7066.929388}, {"ts": 1774186680000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186740000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186800000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 9084.2, "quote_volume": 201.941766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186860000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186920000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 2902.5, "quote_volume": 64.464525, "trades": 1, "taker_buy_volume": 2902.5, "taker_buy_quote": 64.464525}, {"ts": 1774186980000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 409.6, "quote_volume": 9.084928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187040000, "open": 0.02219, "high": 0.02221, "low": 0.02219, "close": 0.02221, "volume": 22847.1, "quote_volume": 507.254602, "trades": 5, "taker_buy_volume": 18122.1, "taker_buy_quote": 402.406852}, {"ts": 1774187100000, "open": 0.0222, "high": 0.0222, "low": 0.02219, "close": 0.02219, "volume": 23902.4, "quote_volume": 530.441506, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187160000, "open": 0.02219, "high": 0.02219, "low": 0.02217, "close": 0.02217, "volume": 6126.3, "quote_volume": 135.847493, "trades": 3, "taker_buy_volume": 1126.6, "taker_buy_quote": 24.999254}, {"ts": 1774187220000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 907.9, "quote_volume": 20.119064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187280000, "open": 0.02216, "high": 0.02216, "low": 0.02213, "close": 0.02213, "volume": 39081.7, "quote_volume": 865.483922, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187340000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 1419.2, "quote_volume": 31.421088, "trades": 1, "taker_buy_volume": 1419.2, "taker_buy_quote": 31.421088}, {"ts": 1774187400000, "open": 0.02214, "high": 0.02216, "low": 0.02214, "close": 0.02216, "volume": 5174.0, "quote_volume": 114.56134, "trades": 2, "taker_buy_volume": 5174.0, "taker_buy_quote": 114.56134}, {"ts": 1774187460000, "open": 0.02214, "high": 0.02216, "low": 0.02214, "close": 0.02216, "volume": 4166.4, "quote_volume": 92.321896, "trades": 4, "taker_buy_volume": 3890.0, "taker_buy_quote": 86.2024}, {"ts": 1774187520000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 1624.7, "quote_volume": 36.003352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187580000, "open": 0.02218, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 25574.0, "quote_volume": 567.43981, "trades": 7, "taker_buy_volume": 24493.2, "taker_buy_quote": 543.456858}, {"ts": 1774187640000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 3270.8, "quote_volume": 72.579052, "trades": 2, "taker_buy_volume": 1419.2, "taker_buy_quote": 31.492048}, {"ts": 1774187700000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 5898.6, "quote_volume": 130.94892, "trades": 2, "taker_buy_volume": 5898.6, "taker_buy_quote": 130.94892}, {"ts": 1774187760000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187820000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 1125.6, "quote_volume": 24.999576, "trades": 1, "taker_buy_volume": 1125.6, "taker_buy_quote": 24.999576}, {"ts": 1774187880000, "open": 0.0222, "high": 0.02221, "low": 0.0222, "close": 0.02221, "volume": 16688.3, "quote_volume": 370.592409, "trades": 7, "taker_buy_volume": 10256.3, "taker_buy_quote": 227.772522}, {"ts": 1774187940000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188000000, "open": 0.02221, "high": 0.02223, "low": 0.02221, "close": 0.02223, "volume": 25652.1, "quote_volume": 569.825853, "trades": 13, "taker_buy_volume": 24157.4, "taker_buy_quote": 536.605604}, {"ts": 1774188060000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 270.2, "quote_volume": 5.995738, "trades": 1, "taker_buy_volume": 270.2, "taker_buy_quote": 5.995738}, {"ts": 1774188120000, "open": 0.02222, "high": 0.02226, "low": 0.02222, "close": 0.02226, "volume": 16419.6, "quote_volume": 365.217268, "trades": 16, "taker_buy_volume": 9665.0, "taker_buy_quote": 214.98315}, {"ts": 1774188180000, "open": 0.02226, "high": 0.02227, "low": 0.02222, "close": 0.02222, "volume": 11628.5, "quote_volume": 258.573894, "trades": 11, "taker_buy_volume": 3144.0, "taker_buy_quote": 69.973114}, {"ts": 1774188240000, "open": 0.02222, "high": 0.02228, "low": 0.02221, "close": 0.02228, "volume": 137061.3, "quote_volume": 3046.070677, "trades": 55, "taker_buy_volume": 117434.1, "taker_buy_quote": 2610.013308}, {"ts": 1774188300000, "open": 0.02228, "high": 0.0223, "low": 0.02227, "close": 0.02227, "volume": 65035.7, "quote_volume": 1449.514012, "trades": 17, "taker_buy_volume": 58991.3, "taker_buy_quote": 1314.845504}, {"ts": 1774188360000, "open": 0.02227, "high": 0.02231, "low": 0.02227, "close": 0.02231, "volume": 86079.7, "quote_volume": 1919.097257, "trades": 18, "taker_buy_volume": 55958.8, "taker_buy_quote": 1247.721021}, {"ts": 1774188420000, "open": 0.0223, "high": 0.02231, "low": 0.02229, "close": 0.0223, "volume": 60762.9, "quote_volume": 1354.79856, "trades": 21, "taker_buy_volume": 34985.0, "taker_buy_quote": 780.089482}, {"ts": 1774188480000, "open": 0.02231, "high": 0.0224, "low": 0.02231, "close": 0.02238, "volume": 196894.1, "quote_volume": 4400.006716, "trades": 42, "taker_buy_volume": 181577.7, "taker_buy_quote": 4058.007854}, {"ts": 1774188540000, "open": 0.02238, "high": 0.02241, "low": 0.02237, "close": 0.0224, "volume": 150626.9, "quote_volume": 3372.093611, "trades": 44, "taker_buy_volume": 84429.5, "taker_buy_quote": 1890.639719}, {"ts": 1774188600000, "open": 0.02239, "high": 0.02244, "low": 0.02239, "close": 0.02241, "volume": 117677.7, "quote_volume": 2638.366562, "trades": 24, "taker_buy_volume": 96591.7, "taker_buy_quote": 2165.844632}, {"ts": 1774188660000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 5218.0, "quote_volume": 116.77884, "trades": 5, "taker_buy_volume": 5218.0, "taker_buy_quote": 116.77884}, {"ts": 1774188720000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 820.0, "quote_volume": 18.3352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188780000, "open": 0.02235, "high": 0.02235, "low": 0.02234, "close": 0.02234, "volume": 13990.0, "quote_volume": 312.628599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188840000, "open": 0.02235, "high": 0.02236, "low": 0.02234, "close": 0.02236, "volume": 14002.2, "quote_volume": 312.913574, "trades": 5, "taker_buy_volume": 4517.1, "taker_buy_quote": 101.002356}, {"ts": 1774188900000, "open": 0.02234, "high": 0.02234, "low": 0.02226, "close": 0.02227, "volume": 59781.3, "quote_volume": 1333.18015, "trades": 20, "taker_buy_volume": 6244.7, "taker_buy_quote": 139.134194}, {"ts": 1774188960000, "open": 0.02229, "high": 0.02229, "low": 0.02226, "close": 0.02227, "volume": 44945.5, "quote_volume": 1001.003022, "trades": 17, "taker_buy_volume": 26138.9, "taker_buy_quote": 582.214001}, {"ts": 1774189020000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 17968.4, "quote_volume": 399.976584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189080000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 6547.6, "quote_volume": 145.815052, "trades": 2, "taker_buy_volume": 4725.0, "taker_buy_quote": 105.22575}, {"ts": 1774189140000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 1706.0, "quote_volume": 37.97556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189200000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189260000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 4725.0, "quote_volume": 105.22575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189320000, "open": 0.02227, "high": 0.02229, "low": 0.02227, "close": 0.02229, "volume": 898.0, "quote_volume": 20.015064, "trades": 3, "taker_buy_volume": 898.0, "taker_buy_quote": 20.015064}, {"ts": 1774189380000, "open": 0.02234, "high": 0.02235, "low": 0.02234, "close": 0.02235, "volume": 9199.9, "quote_volume": 205.570515, "trades": 2, "taker_buy_volume": 9199.9, "taker_buy_quote": 205.570515}, {"ts": 1774189440000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189500000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189560000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189620000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 268.6, "quote_volume": 5.997838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189680000, "open": 0.02233, "high": 0.02234, "low": 0.02232, "close": 0.02232, "volume": 1864.8, "quote_volume": 41.641038, "trades": 4, "taker_buy_volume": 420.5, "taker_buy_quote": 9.39397}, {"ts": 1774189740000, "open": 0.02232, "high": 0.02233, "low": 0.02232, "close": 0.02233, "volume": 42795.2, "quote_volume": 955.225512, "trades": 6, "taker_buy_volume": 38485.3, "taker_buy_quote": 859.028544}, {"ts": 1774189800000, "open": 0.02234, "high": 0.02236, "low": 0.02234, "close": 0.02236, "volume": 47982.1, "quote_volume": 1072.555628, "trades": 10, "taker_buy_volume": 47982.1, "taker_buy_quote": 1072.555628}, {"ts": 1774189860000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 4000.0, "quote_volume": 89.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189920000, "open": 0.0223, "high": 0.0223, "low": 0.02229, "close": 0.02229, "volume": 5448.2, "quote_volume": 121.48397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189980000, "open": 0.02226, "high": 0.02226, "low": 0.02224, "close": 0.02224, "volume": 5644.6, "quote_volume": 125.62576, "trades": 2, "taker_buy_volume": 1151.8, "taker_buy_quote": 25.616032}, {"ts": 1774190040000, "open": 0.02224, "high": 0.02224, "low": 0.02222, "close": 0.02222, "volume": 36423.1, "quote_volume": 809.641551, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190100000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 1151.8, "quote_volume": 25.616032, "trades": 1, "taker_buy_volume": 1151.8, "taker_buy_quote": 25.616032}, {"ts": 1774190160000, "open": 0.02223, "high": 0.02223, "low": 0.0222, "close": 0.0222, "volume": 26860.0, "quote_volume": 596.580312, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190220000, "open": 0.0222, "high": 0.02221, "low": 0.02218, "close": 0.02218, "volume": 3482.9, "quote_volume": 77.315084, "trades": 5, "taker_buy_volume": 434.0, "taker_buy_quote": 9.63914}, {"ts": 1774190280000, "open": 0.02221, "high": 0.02221, "low": 0.0222, "close": 0.0222, "volume": 5172.4, "quote_volume": 114.87453, "trades": 2, "taker_buy_volume": 4725.0, "taker_buy_quote": 104.94225}, {"ts": 1774190340000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 1771.7, "quote_volume": 39.33174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190400000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190460000, "open": 0.02218, "high": 0.02218, "low": 0.02216, "close": 0.02218, "volume": 39236.1, "quote_volume": 869.799165, "trades": 15, "taker_buy_volume": 7972.8, "taker_buy_quote": 176.836704}, {"ts": 1774190520000, "open": 0.02216, "high": 0.02216, "low": 0.02214, "close": 0.02215, "volume": 14014.8, "quote_volume": 310.420409, "trades": 8, "taker_buy_volume": 2730.0, "taker_buy_quote": 60.4695}, {"ts": 1774190580000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190640000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 287.4, "quote_volume": 6.360162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190700000, "open": 0.02213, "high": 0.02214, "low": 0.02213, "close": 0.02214, "volume": 10603.4, "quote_volume": 234.671308, "trades": 3, "taker_buy_volume": 1806.6, "taker_buy_quote": 39.998124}, {"ts": 1774190760000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 10804.1, "quote_volume": 239.094733, "trades": 6, "taker_buy_volume": 6079.1, "taker_buy_quote": 134.530483}, {"ts": 1774190820000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190880000, "open": 0.02213, "high": 0.02222, "low": 0.02211, "close": 0.02222, "volume": 224959.9, "quote_volume": 4991.367212, "trades": 150, "taker_buy_volume": 193792.0, "taker_buy_quote": 4300.499955}, {"ts": 1774190940000, "open": 0.02222, "high": 0.02223, "low": 0.02217, "close": 0.0222, "volume": 163458.4, "quote_volume": 3629.109253, "trades": 176, "taker_buy_volume": 112790.0, "taker_buy_quote": 2504.429133}, {"ts": 1774191000000, "open": 0.0222, "high": 0.02224, "low": 0.02217, "close": 0.02221, "volume": 127887.3, "quote_volume": 2840.280173, "trades": 166, "taker_buy_volume": 83419.2, "taker_buy_quote": 1852.753538}, {"ts": 1774191060000, "open": 0.02221, "high": 0.02221, "low": 0.02215, "close": 0.02217, "volume": 194178.5, "quote_volume": 4307.257388, "trades": 197, "taker_buy_volume": 129346.0, "taker_buy_quote": 2869.663396}, {"ts": 1774191120000, "open": 0.02218, "high": 0.02221, "low": 0.02216, "close": 0.02217, "volume": 181839.8, "quote_volume": 4034.722629, "trades": 51, "taker_buy_volume": 125454.0, "taker_buy_quote": 2784.270151}, {"ts": 1774191180000, "open": 0.02217, "high": 0.0222, "low": 0.02212, "close": 0.02212, "volume": 102504.6, "quote_volume": 2270.731878, "trades": 29, "taker_buy_volume": 21878.6, "taker_buy_quote": 485.356333}, {"ts": 1774191240000, "open": 0.02215, "high": 0.02219, "low": 0.02215, "close": 0.02218, "volume": 53169.9, "quote_volume": 1179.245288, "trades": 18, "taker_buy_volume": 46367.3, "taker_buy_quote": 1028.357286}, {"ts": 1774191300000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02215, "volume": 40517.9, "quote_volume": 897.646735, "trades": 7, "taker_buy_volume": 4725.0, "taker_buy_quote": 104.65875}, {"ts": 1774191360000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191420000, "open": 0.02215, "high": 0.02218, "low": 0.02215, "close": 0.02215, "volume": 49038.3, "quote_volume": 1086.912603, "trades": 13, "taker_buy_volume": 47323.1, "taker_buy_quote": 1048.920923}, {"ts": 1774191480000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 226.0, "quote_volume": 4.99912, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 4.99912}, {"ts": 1774191540000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 13114.8, "quote_volume": 290.226004, "trades": 3, "taker_buy_volume": 13114.8, "taker_buy_quote": 290.226004}, {"ts": 1774191600000, "open": 0.02214, "high": 0.02215, "low": 0.02214, "close": 0.02215, "volume": 6236.7, "quote_volume": 138.100382, "trades": 3, "taker_buy_volume": 5953.3, "taker_buy_quote": 131.825906}, {"ts": 1774191660000, "open": 0.02215, "high": 0.0222, "low": 0.02215, "close": 0.0222, "volume": 8768.9, "quote_volume": 194.420394, "trades": 11, "taker_buy_volume": 7268.8, "taker_buy_quote": 161.148176}, {"ts": 1774191720000, "open": 0.02221, "high": 0.02223, "low": 0.02214, "close": 0.02214, "volume": 65407.1, "quote_volume": 1451.895598, "trades": 30, "taker_buy_volume": 61725.0, "taker_buy_quote": 1370.349339}, {"ts": 1774191780000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 2563.3, "quote_volume": 56.725829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191840000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 4445.5, "quote_volume": 98.42337, "trades": 4, "taker_buy_volume": 2578.5, "taker_buy_quote": 57.08799}, {"ts": 1774191900000, "open": 0.02215, "high": 0.02216, "low": 0.02214, "close": 0.02214, "volume": 9152.0, "quote_volume": 202.711904, "trades": 6, "taker_buy_volume": 4496.0, "taker_buy_quote": 99.5864}, {"ts": 1774191960000, "open": 0.02214, "high": 0.02215, "low": 0.02214, "close": 0.02215, "volume": 5721.6, "quote_volume": 126.721184, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 99.5864}, {"ts": 1774192020000, "open": 0.02216, "high": 0.02218, "low": 0.02216, "close": 0.02217, "volume": 29123.6, "quote_volume": 645.766352, "trades": 9, "taker_buy_volume": 23331.0, "taker_buy_quote": 517.34441}, {"ts": 1774192080000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02215, "volume": 4957.8, "quote_volume": 109.845587, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192140000, "open": 0.02216, "high": 0.02216, "low": 0.02213, "close": 0.02213, "volume": 5206.9, "quote_volume": 115.290289, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192200000, "open": 0.02213, "high": 0.02219, "low": 0.02213, "close": 0.02216, "volume": 144879.9, "quote_volume": 3207.943697, "trades": 19, "taker_buy_volume": 135795.7, "taker_buy_quote": 3006.910351}, {"ts": 1774192260000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 4982.2, "quote_volume": 110.405552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192320000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 2572.8, "quote_volume": 56.98752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192380000, "open": 0.02217, "high": 0.02217, "low": 0.02215, "close": 0.02215, "volume": 903.1, "quote_volume": 20.012685, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 9.99867}, {"ts": 1774192440000, "open": 0.02215, "high": 0.02215, "low": 0.02214, "close": 0.02214, "volume": 17536.9, "quote_volume": 388.320575, "trades": 6, "taker_buy_volume": 3264.0, "taker_buy_quote": 72.27584}, {"ts": 1774192500000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 8716.5, "quote_volume": 193.15764, "trades": 2, "taker_buy_volume": 8716.5, "taker_buy_quote": 193.15764}, {"ts": 1774192560000, "open": 0.02214, "high": 0.02214, "low": 0.02211, "close": 0.02211, "volume": 56835.8, "quote_volume": 1257.42757, "trades": 14, "taker_buy_volume": 6638.3, "taker_buy_quote": 146.961082}, {"ts": 1774192620000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 609.0, "quote_volume": 13.4589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192680000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192740000, "open": 0.02212, "high": 0.02216, "low": 0.02212, "close": 0.02215, "volume": 77532.5, "quote_volume": 1716.611278, "trades": 16, "taker_buy_volume": 73005.7, "taker_buy_quote": 1616.365304}, {"ts": 1774192800000, "open": 0.02213, "high": 0.02214, "low": 0.02213, "close": 0.02214, "volume": 1186.1, "quote_volume": 26.252918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192860000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192920000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192980000, "open": 0.02214, "high": 0.02214, "low": 0.02212, "close": 0.02212, "volume": 9862.3, "quote_volume": 218.185759, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193040000, "open": 0.02212, "high": 0.02212, "low": 0.0221, "close": 0.0221, "volume": 25500.0, "quote_volume": 563.730842, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193100000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 4226.0, "quote_volume": 93.47912, "trades": 2, "taker_buy_volume": 4226.0, "taker_buy_quote": 93.47912}, {"ts": 1774193160000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 271.8, "quote_volume": 6.00678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193220000, "open": 0.0221, "high": 0.02211, "low": 0.02209, "close": 0.02211, "volume": 37987.3, "quote_volume": 839.18738, "trades": 13, "taker_buy_volume": 900.9, "taker_buy_quote": 19.912153}, {"ts": 1774193280000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193340000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193400000, "open": 0.02215, "high": 0.02217, "low": 0.02213, "close": 0.02215, "volume": 83042.0, "quote_volume": 1839.543241, "trades": 18, "taker_buy_volume": 72078.7, "taker_buy_quote": 1596.823686}, {"ts": 1774193460000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 4725.0, "quote_volume": 104.65875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193520000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193580000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193640000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193700000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 33629.6, "quote_volume": 744.89564, "trades": 3, "taker_buy_volume": 28904.6, "taker_buy_quote": 640.23689}, {"ts": 1774193760000, "open": 0.02216, "high": 0.02216, "low": 0.02214, "close": 0.02214, "volume": 13873.2, "quote_volume": 307.348542, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193820000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 1420.5, "quote_volume": 31.42146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193880000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 383.1, "quote_volume": 8.470341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193940000, "open": 0.0221, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 18000.0, "quote_volume": 397.712478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194000000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 4500.3, "quote_volume": 99.501633, "trades": 3, "taker_buy_volume": 2781.9, "taker_buy_quote": 61.507809}, {"ts": 1774194060000, "open": 0.02211, "high": 0.02211, "low": 0.0221, "close": 0.0221, "volume": 2035.8, "quote_volume": 45.008364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194120000, "open": 0.02212, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 2376.3, "quote_volume": 52.546572, "trades": 3, "taker_buy_volume": 657.9, "taker_buy_quote": 14.552748}, {"ts": 1774194180000, "open": 0.0221, "high": 0.02211, "low": 0.0221, "close": 0.02211, "volume": 6571.0, "quote_volume": 145.26635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194240000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 730.8, "quote_volume": 16.143372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194300000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194360000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 15873.3, "quote_volume": 350.641197, "trades": 5, "taker_buy_volume": 9084.2, "taker_buy_quote": 200.669978}, {"ts": 1774194420000, "open": 0.0221, "high": 0.0221, "low": 0.02206, "close": 0.02206, "volume": 96873.3, "quote_volume": 2137.833456, "trades": 14, "taker_buy_volume": 2566.9, "taker_buy_quote": 56.72849}, {"ts": 1774194480000, "open": 0.02208, "high": 0.02209, "low": 0.02206, "close": 0.02208, "volume": 53543.9, "quote_volume": 1182.122359, "trades": 16, "taker_buy_volume": 27054.5, "taker_buy_quote": 597.398313}, {"ts": 1774194540000, "open": 0.02208, "high": 0.02212, "low": 0.02208, "close": 0.02212, "volume": 125705.5, "quote_volume": 2778.812782, "trades": 28, "taker_buy_volume": 113944.7, "taker_buy_quote": 2518.758386}, {"ts": 1774194600000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 13064.0, "quote_volume": 288.84504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194660000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 2021.4, "quote_volume": 44.693154, "trades": 3, "taker_buy_volume": 303.0, "taker_buy_quote": 6.69933}, {"ts": 1774194720000, "open": 0.02209, "high": 0.02212, "low": 0.02209, "close": 0.02212, "volume": 51634.1, "quote_volume": 1141.506727, "trades": 12, "taker_buy_volume": 44060.8, "taker_buy_quote": 974.21253}, {"ts": 1774194780000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 1178.2, "quote_volume": 26.014656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194840000, "open": 0.02207, "high": 0.02207, "low": 0.02203, "close": 0.02205, "volume": 44669.4, "quote_volume": 985.016577, "trades": 12, "taker_buy_volume": 228.3, "taker_buy_quote": 5.034015}, {"ts": 1774194900000, "open": 0.02203, "high": 0.02204, "low": 0.02203, "close": 0.02204, "volume": 13952.2, "quote_volume": 307.472482, "trades": 5, "taker_buy_volume": 5826.6, "taker_buy_quote": 128.418264}, {"ts": 1774194960000, "open": 0.02203, "high": 0.02204, "low": 0.02203, "close": 0.02204, "volume": 2326.7, "quote_volume": 51.274919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195020000, "open": 0.02204, "high": 0.02204, "low": 0.02203, "close": 0.02203, "volume": 44016.7, "quote_volume": 969.896736, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195080000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 4501.0, "quote_volume": 99.29206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195140000, "open": 0.02204, "high": 0.02204, "low": 0.02201, "close": 0.02204, "volume": 101424.1, "quote_volume": 2234.214817, "trades": 15, "taker_buy_volume": 55863.5, "taker_buy_quote": 1230.672905}, {"ts": 1774195200000, "open": 0.02207, "high": 0.0221, "low": 0.02204, "close": 0.02209, "volume": 240085.3, "quote_volume": 5297.14095, "trades": 72, "taker_buy_volume": 140793.6, "taker_buy_quote": 3107.493358}, {"ts": 1774195260000, "open": 0.02209, "high": 0.02212, "low": 0.02206, "close": 0.02208, "volume": 92771.5, "quote_volume": 2049.817153, "trades": 32, "taker_buy_volume": 66544.4, "taker_buy_quote": 1470.541777}, {"ts": 1774195320000, "open": 0.02208, "high": 0.02208, "low": 0.022, "close": 0.022, "volume": 78635.4, "quote_volume": 1733.926327, "trades": 17, "taker_buy_volume": 5588.0, "taker_buy_quote": 122.99188}, {"ts": 1774195380000, "open": 0.02202, "high": 0.02202, "low": 0.02201, "close": 0.02201, "volume": 5653.8, "quote_volume": 124.496659, "trades": 5, "taker_buy_volume": 1708.0, "taker_buy_quote": 37.61016}, {"ts": 1774195440000, "open": 0.02203, "high": 0.02203, "low": 0.02187, "close": 0.02197, "volume": 754257.7, "quote_volume": 16553.087371, "trades": 148, "taker_buy_volume": 115755.4, "taker_buy_quote": 2543.525783}, {"ts": 1774195500000, "open": 0.02198, "high": 0.02198, "low": 0.02196, "close": 0.02198, "volume": 77100.5, "quote_volume": 1693.965771, "trades": 18, "taker_buy_volume": 40288.0, "taker_buy_quote": 885.329738}, {"ts": 1774195560000, "open": 0.02197, "high": 0.02198, "low": 0.02196, "close": 0.02198, "volume": 31111.9, "quote_volume": 683.462576, "trades": 9, "taker_buy_volume": 13970.3, "taker_buy_quote": 306.957074}, {"ts": 1774195620000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 7292.1, "quote_volume": 160.134516, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195680000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 4707.4, "quote_volume": 103.374504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195740000, "open": 0.02195, "high": 0.02195, "low": 0.02194, "close": 0.02194, "volume": 3470.6, "quote_volume": 76.15139, "trades": 7, "taker_buy_volume": 642.6, "taker_buy_quote": 14.10507}, {"ts": 1774195800000, "open": 0.02193, "high": 0.02193, "low": 0.02192, "close": 0.02192, "volume": 6554.1, "quote_volume": 143.685932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195860000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 2828.0, "quote_volume": 62.0746, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195920000, "open": 0.02194, "high": 0.02194, "low": 0.02193, "close": 0.02193, "volume": 4626.2, "quote_volume": 101.495793, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195980000, "open": 0.02194, "high": 0.02194, "low": 0.02192, "close": 0.02192, "volume": 4543.8, "quote_volume": 99.655656, "trades": 9, "taker_buy_volume": 481.8, "taker_buy_quote": 10.561056}, {"ts": 1774196040000, "open": 0.02191, "high": 0.02192, "low": 0.0219, "close": 0.0219, "volume": 1175.7, "quote_volume": 25.756846, "trades": 3, "taker_buy_volume": 228.1, "taker_buy_quote": 4.999952}, {"ts": 1774196100000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 4609.6, "quote_volume": 100.980136, "trades": 4, "taker_buy_volume": 2989.6, "taker_buy_quote": 65.502136}, {"ts": 1774196160000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 2708.4, "quote_volume": 59.286876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196220000, "open": 0.0219, "high": 0.02195, "low": 0.0219, "close": 0.02193, "volume": 79224.5, "quote_volume": 1735.829531, "trades": 41, "taker_buy_volume": 24773.9, "taker_buy_quote": 543.337529}, {"ts": 1774196280000, "open": 0.02195, "high": 0.02196, "low": 0.02194, "close": 0.02196, "volume": 77107.4, "quote_volume": 1692.714005, "trades": 19, "taker_buy_volume": 50398.0, "taker_buy_quote": 1106.603627}, {"ts": 1774196340000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 245.4, "quote_volume": 5.388984, "trades": 1, "taker_buy_volume": 245.4, "taker_buy_quote": 5.388984}, {"ts": 1774196400000, "open": 0.02196, "high": 0.02199, "low": 0.02196, "close": 0.02198, "volume": 104872.7, "quote_volume": 2304.199451, "trades": 25, "taker_buy_volume": 82644.9, "taker_buy_quote": 1815.992827}, {"ts": 1774196460000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02198, "volume": 33779.0, "quote_volume": 742.464739, "trades": 9, "taker_buy_volume": 14177.9, "taker_buy_quote": 311.632561}, {"ts": 1774196520000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 9221.0, "quote_volume": 202.67758, "trades": 2, "taker_buy_volume": 9221.0, "taker_buy_quote": 202.67758}, {"ts": 1774196580000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196640000, "open": 0.02195, "high": 0.02195, "low": 0.02193, "close": 0.02193, "volume": 23000.0, "quote_volume": 504.80115, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196700000, "open": 0.02195, "high": 0.02197, "low": 0.02192, "close": 0.02192, "volume": 53564.0, "quote_volume": 1175.149873, "trades": 22, "taker_buy_volume": 6742.2, "taker_buy_quote": 148.078884}, {"ts": 1774196760000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 1620.0, "quote_volume": 35.5266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196820000, "open": 0.02193, "high": 0.02195, "low": 0.02192, "close": 0.02192, "volume": 22588.2, "quote_volume": 495.511874, "trades": 6, "taker_buy_volume": 7075.8, "taker_buy_quote": 155.260836}, {"ts": 1774196880000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 6137.9, "quote_volume": 134.665526, "trades": 2, "taker_buy_volume": 6137.9, "taker_buy_quote": 134.665526}, {"ts": 1774196940000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 2344.5, "quote_volume": 51.461775, "trades": 1, "taker_buy_volume": 2344.5, "taker_buy_quote": 51.461775}, {"ts": 1774197000000, "open": 0.02196, "high": 0.02198, "low": 0.02195, "close": 0.02196, "volume": 28670.0, "quote_volume": 629.688203, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197060000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 886.6, "quote_volume": 19.469736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197120000, "open": 0.02194, "high": 0.02194, "low": 0.02193, "close": 0.02194, "volume": 10900.8, "quote_volume": 239.103689, "trades": 4, "taker_buy_volume": 1096.0, "taker_buy_quote": 24.04624}, {"ts": 1774197180000, "open": 0.02195, "high": 0.02196, "low": 0.02194, "close": 0.02194, "volume": 9404.4, "quote_volume": 206.408582, "trades": 3, "taker_buy_volume": 4679.4, "taker_buy_quote": 102.742082}, {"ts": 1774197240000, "open": 0.02194, "high": 0.02196, "low": 0.02194, "close": 0.02195, "volume": 37158.4, "quote_volume": 815.469156, "trades": 8, "taker_buy_volume": 21963.7, "taker_buy_quote": 481.945491}, {"ts": 1774197300000, "open": 0.02194, "high": 0.02194, "low": 0.02191, "close": 0.02191, "volume": 13540.6, "quote_volume": 296.932933, "trades": 7, "taker_buy_volume": 3390.1, "taker_buy_quote": 74.277091}, {"ts": 1774197360000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197420000, "open": 0.0219, "high": 0.0219, "low": 0.02188, "close": 0.02188, "volume": 31416.8, "quote_volume": 687.800601, "trades": 10, "taker_buy_volume": 1100.0, "taker_buy_quote": 24.079}, {"ts": 1774197480000, "open": 0.02186, "high": 0.0219, "low": 0.02183, "close": 0.02187, "volume": 154226.4, "quote_volume": 3372.628032, "trades": 43, "taker_buy_volume": 93119.6, "taker_buy_quote": 2036.817105}, {"ts": 1774197540000, "open": 0.02186, "high": 0.02186, "low": 0.02182, "close": 0.02182, "volume": 64561.3, "quote_volume": 1409.937878, "trades": 25, "taker_buy_volume": 18123.0, "taker_buy_quote": 395.86302}, {"ts": 1774197600000, "open": 0.02183, "high": 0.02183, "low": 0.02182, "close": 0.02182, "volume": 1316.6, "quote_volume": 28.736918, "trades": 2, "taker_buy_volume": 870.6, "taker_buy_quote": 19.005198}, {"ts": 1774197660000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 9123.2, "quote_volume": 199.34192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197720000, "open": 0.02184, "high": 0.02185, "low": 0.02184, "close": 0.02184, "volume": 36884.1, "quote_volume": 805.732564, "trades": 8, "taker_buy_volume": 25167.3, "taker_buy_quote": 549.837652}, {"ts": 1774197780000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197840000, "open": 0.02183, "high": 0.02183, "low": 0.02182, "close": 0.02182, "volume": 17680.7, "quote_volume": 385.948671, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.66}, {"ts": 1774197900000, "open": 0.02183, "high": 0.02183, "low": 0.02182, "close": 0.02182, "volume": 6095.1, "quote_volume": 133.040042, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 98.14768}, {"ts": 1774197960000, "open": 0.02182, "high": 0.02183, "low": 0.02182, "close": 0.02183, "volume": 12133.8, "quote_volume": 264.815366, "trades": 6, "taker_buy_volume": 4496.0, "taker_buy_quote": 98.14768}, {"ts": 1774198020000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 5176.7, "quote_volume": 113.162662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198080000, "open": 0.02185, "high": 0.02185, "low": 0.02182, "close": 0.02183, "volume": 21747.9, "quote_volume": 474.816845, "trades": 9, "taker_buy_volume": 3090.9, "taker_buy_quote": 67.499563}, {"ts": 1774198140000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 5577.9, "quote_volume": 121.709778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198200000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02182, "volume": 17181.6, "quote_volume": 374.847305, "trades": 10, "taker_buy_volume": 5291.7, "taker_buy_quote": 115.456937}, {"ts": 1774198260000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198320000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198380000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 1787.9, "quote_volume": 39.029857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198440000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 237.8, "quote_volume": 5.193552, "trades": 1, "taker_buy_volume": 237.8, "taker_buy_quote": 5.193552}, {"ts": 1774198500000, "open": 0.02183, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 19154.6, "quote_volume": 417.98036, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198560000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 3257.5, "quote_volume": 71.111225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198620000, "open": 0.02184, "high": 0.02186, "low": 0.02184, "close": 0.02186, "volume": 74171.5, "quote_volume": 1620.624085, "trades": 15, "taker_buy_volume": 74171.5, "taker_buy_quote": 1620.624085}, {"ts": 1774198680000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 12351.1, "quote_volume": 269.995046, "trades": 7, "taker_buy_volume": 8875.1, "taker_buy_quote": 194.009686}, {"ts": 1774198740000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198800000, "open": 0.02187, "high": 0.02187, "low": 0.02185, "close": 0.02185, "volume": 3282.3, "quote_volume": 71.769749, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198860000, "open": 0.02185, "high": 0.02185, "low": 0.02181, "close": 0.02181, "volume": 90600.1, "quote_volume": 1979.00503, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198920000, "open": 0.02183, "high": 0.02183, "low": 0.02182, "close": 0.02182, "volume": 14806.2, "quote_volume": 323.144646, "trades": 4, "taker_buy_volume": 2611.2, "taker_buy_quote": 57.002496}, {"ts": 1774198980000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 4725.0, "quote_volume": 103.14675, "trades": 1, "taker_buy_volume": 4725.0, "taker_buy_quote": 103.14675}, {"ts": 1774199040000, "open": 0.02184, "high": 0.02188, "low": 0.02184, "close": 0.02188, "volume": 81672.5, "quote_volume": 1785.936668, "trades": 14, "taker_buy_volume": 81672.5, "taker_buy_quote": 1785.936668}, {"ts": 1774199100000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 5152.9, "quote_volume": 112.642394, "trades": 2, "taker_buy_volume": 5152.9, "taker_buy_quote": 112.642394}, {"ts": 1774199160000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 3570.0, "quote_volume": 78.0402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199220000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 488.7, "quote_volume": 10.692756, "trades": 1, "taker_buy_volume": 488.7, "taker_buy_quote": 10.692756}, {"ts": 1774199280000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 4422.2, "quote_volume": 96.757736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199340000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199400000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 16438.6, "quote_volume": 359.354256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199460000, "open": 0.02185, "high": 0.02189, "low": 0.02185, "close": 0.02187, "volume": 66329.6, "quote_volume": 1450.721519, "trades": 31, "taker_buy_volume": 52877.9, "taker_buy_quote": 1156.528492}, {"ts": 1774199520000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 1771.9, "quote_volume": 38.733734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199580000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199640000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 1045.1, "quote_volume": 22.845886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199700000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199760000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 7178.2, "quote_volume": 156.84367, "trades": 2, "taker_buy_volume": 2453.4, "taker_buy_quote": 53.60679}, {"ts": 1774199820000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 989.3, "quote_volume": 21.606312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199880000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 1331.5, "quote_volume": 29.07996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199940000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 9221.0, "quote_volume": 201.47885, "trades": 2, "taker_buy_volume": 9221.0, "taker_buy_quote": 201.47885}, {"ts": 1774200000000, "open": 0.02184, "high": 0.02184, "low": 0.02182, "close": 0.02184, "volume": 35492.7, "quote_volume": 774.791079, "trades": 13, "taker_buy_volume": 726.5, "taker_buy_quote": 15.86676}, {"ts": 1774200060000, "open": 0.02186, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 2825.2, "quote_volume": 61.734915, "trades": 2, "taker_buy_volume": 429.5, "taker_buy_quote": 9.38887}, {"ts": 1774200120000, "open": 0.02187, "high": 0.02187, "low": 0.02184, "close": 0.02184, "volume": 59511.2, "quote_volume": 1300.995551, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200180000, "open": 0.02184, "high": 0.02185, "low": 0.02176, "close": 0.02181, "volume": 174087.5, "quote_volume": 3795.967183, "trades": 43, "taker_buy_volume": 32967.4, "taker_buy_quote": 718.789614}, {"ts": 1774200240000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.0218, "volume": 1749.0, "quote_volume": 38.130582, "trades": 2, "taker_buy_volume": 238.2, "taker_buy_quote": 5.195142}, {"ts": 1774200300000, "open": 0.02177, "high": 0.02177, "low": 0.02176, "close": 0.02176, "volume": 18132.4, "quote_volume": 394.57041, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200360000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200420000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.7, "quote_volume": 0.015239, "trades": 1, "taker_buy_volume": 0.7, "taker_buy_quote": 0.015239}, {"ts": 1774200480000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 36502.4, "quote_volume": 794.657248, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200540000, "open": 0.02177, "high": 0.02182, "low": 0.02177, "close": 0.02181, "volume": 88318.7, "quote_volume": 1925.138712, "trades": 18, "taker_buy_volume": 78868.7, "taker_buy_quote": 1719.128712}, {"ts": 1774200600000, "open": 0.02182, "high": 0.02184, "low": 0.02182, "close": 0.02184, "volume": 44261.2, "quote_volume": 966.184449, "trades": 13, "taker_buy_volume": 33755.5, "taker_buy_quote": 736.902825}, {"ts": 1774200660000, "open": 0.02182, "high": 0.02182, "low": 0.02174, "close": 0.02176, "volume": 103309.4, "quote_volume": 2252.933432, "trades": 14, "taker_buy_volume": 9371.5, "taker_buy_quote": 204.01216}, {"ts": 1774200720000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 3140.4, "quote_volume": 68.397912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200780000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 17456.1, "quote_volume": 380.193858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200840000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200900000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200960000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 238.7, "quote_volume": 5.196499, "trades": 1, "taker_buy_volume": 238.7, "taker_buy_quote": 5.196499}, {"ts": 1774201020000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201080000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 4539.7, "quote_volume": 98.647681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201140000, "open": 0.02173, "high": 0.02173, "low": 0.02167, "close": 0.02168, "volume": 150455.5, "quote_volume": 3265.230125, "trades": 35, "taker_buy_volume": 22408.7, "taker_buy_quote": 486.056499}, {"ts": 1774201200000, "open": 0.02169, "high": 0.02169, "low": 0.02162, "close": 0.02163, "volume": 98378.8, "quote_volume": 2130.354433, "trades": 26, "taker_buy_volume": 5471.2, "taker_buy_quote": 118.667489}, {"ts": 1774201260000, "open": 0.02165, "high": 0.02166, "low": 0.02162, "close": 0.02162, "volume": 30357.3, "quote_volume": 656.858274, "trades": 9, "taker_buy_volume": 5420.4, "taker_buy_quote": 117.343624}, {"ts": 1774201320000, "open": 0.02165, "high": 0.02167, "low": 0.02163, "close": 0.02163, "volume": 45267.2, "quote_volume": 979.841986, "trades": 14, "taker_buy_volume": 23408.9, "taker_buy_quote": 507.003365}, {"ts": 1774201380000, "open": 0.02165, "high": 0.02165, "low": 0.02163, "close": 0.02163, "volume": 43070.5, "quote_volume": 931.620347, "trades": 5, "taker_buy_volume": 271.6, "taker_buy_quote": 5.88014}, {"ts": 1774201440000, "open": 0.02164, "high": 0.02164, "low": 0.02163, "close": 0.02163, "volume": 2340.4, "quote_volume": 50.62729, "trades": 2, "taker_buy_volume": 443.8, "taker_buy_quote": 9.603832}, {"ts": 1774201500000, "open": 0.02161, "high": 0.02162, "low": 0.0216, "close": 0.02161, "volume": 30044.5, "quote_volume": 649.258237, "trades": 9, "taker_buy_volume": 21642.7, "taker_buy_quote": 467.732107}, {"ts": 1774201560000, "open": 0.02163, "high": 0.02163, "low": 0.0216, "close": 0.0216, "volume": 2506.3, "quote_volume": 54.162532, "trades": 3, "taker_buy_volume": 291.1, "taker_buy_quote": 6.296493}, {"ts": 1774201620000, "open": 0.0216, "high": 0.0216, "low": 0.02157, "close": 0.02158, "volume": 135903.8, "quote_volume": 2935.401749, "trades": 14, "taker_buy_volume": 2232.0, "taker_buy_quote": 48.17772}, {"ts": 1774201680000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 15788.5, "quote_volume": 340.873715, "trades": 4, "taker_buy_volume": 15788.5, "taker_buy_quote": 340.873715}, {"ts": 1774201740000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 558.2, "quote_volume": 12.05712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201800000, "open": 0.02159, "high": 0.02159, "low": 0.02158, "close": 0.02158, "volume": 49732.7, "quote_volume": 1073.613199, "trades": 11, "taker_buy_volume": 10337.0, "taker_buy_quote": 223.17583}, {"ts": 1774201860000, "open": 0.02162, "high": 0.02162, "low": 0.02161, "close": 0.02161, "volume": 57735.6, "quote_volume": 1248.045431, "trades": 12, "taker_buy_volume": 46913.0, "taker_buy_quote": 1014.11686}, {"ts": 1774201920000, "open": 0.02161, "high": 0.02162, "low": 0.02161, "close": 0.02162, "volume": 18862.6, "quote_volume": 407.806376, "trades": 6, "taker_buy_volume": 14199.8, "taker_buy_quote": 306.999676}, {"ts": 1774201980000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202040000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 4496.0, "quote_volume": 97.29344, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 97.29344}, {"ts": 1774202100000, "open": 0.02165, "high": 0.02165, "low": 0.02163, "close": 0.02163, "volume": 33167.3, "quote_volume": 717.643697, "trades": 16, "taker_buy_volume": 15179.0, "taker_buy_quote": 328.42822}, {"ts": 1774202160000, "open": 0.02164, "high": 0.02164, "low": 0.02162, "close": 0.02162, "volume": 104365.8, "quote_volume": 2258.347107, "trades": 15, "taker_buy_volume": 4496.0, "taker_buy_quote": 97.29344}, {"ts": 1774202220000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 313.1, "quote_volume": 6.769222, "trades": 1, "taker_buy_volume": 313.1, "taker_buy_quote": 6.769222}, {"ts": 1774202280000, "open": 0.02162, "high": 0.02165, "low": 0.02162, "close": 0.02165, "volume": 39691.3, "quote_volume": 858.725841, "trades": 12, "taker_buy_volume": 39691.3, "taker_buy_quote": 858.725841}, {"ts": 1774202340000, "open": 0.02163, "high": 0.02164, "low": 0.02163, "close": 0.02164, "volume": 22921.0, "quote_volume": 495.82771, "trades": 9, "taker_buy_volume": 13869.0, "taker_buy_quote": 300.03295}, {"ts": 1774202400000, "open": 0.02163, "high": 0.02164, "low": 0.02161, "close": 0.02164, "volume": 39337.9, "quote_volume": 850.98277, "trades": 13, "taker_buy_volume": 22868.0, "taker_buy_quote": 494.72864}, {"ts": 1774202460000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 11231.4, "quote_volume": 242.822868, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202520000, "open": 0.02162, "high": 0.02162, "low": 0.02158, "close": 0.02162, "volume": 85097.0, "quote_volume": 1838.275894, "trades": 29, "taker_buy_volume": 58787.8, "taker_buy_quote": 1269.878966}, {"ts": 1774202580000, "open": 0.02162, "high": 0.02167, "low": 0.02162, "close": 0.02167, "volume": 21125.6, "quote_volume": 457.310736, "trades": 7, "taker_buy_volume": 17984.0, "taker_buy_quote": 389.26368}, {"ts": 1774202640000, "open": 0.02168, "high": 0.02169, "low": 0.02167, "close": 0.02167, "volume": 30230.3, "quote_volume": 655.422488, "trades": 14, "taker_buy_volume": 8992.0, "taker_buy_quote": 194.99152}, {"ts": 1774202700000, "open": 0.02167, "high": 0.02167, "low": 0.02165, "close": 0.02167, "volume": 61396.9, "quote_volume": 1330.388117, "trades": 21, "taker_buy_volume": 15476.4, "taker_buy_quote": 335.328628}, {"ts": 1774202760000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202820000, "open": 0.02167, "high": 0.02168, "low": 0.02167, "close": 0.02168, "volume": 6065.5, "quote_volume": 131.486635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202880000, "open": 0.02167, "high": 0.02167, "low": 0.02166, "close": 0.02166, "volume": 51174.6, "quote_volume": 1108.942462, "trades": 4, "taker_buy_volume": 1112.0, "taker_buy_quote": 24.08592}, {"ts": 1774202940000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203000000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 433.8, "quote_volume": 9.39177, "trades": 1, "taker_buy_volume": 433.8, "taker_buy_quote": 9.39177}, {"ts": 1774203060000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203120000, "open": 0.02165, "high": 0.02165, "low": 0.02164, "close": 0.02164, "volume": 6929.8, "quote_volume": 149.971992, "trades": 6, "taker_buy_volume": 1926.0, "taker_buy_quote": 41.68976}, {"ts": 1774203180000, "open": 0.02164, "high": 0.02167, "low": 0.02164, "close": 0.02167, "volume": 25008.3, "quote_volume": 541.281299, "trades": 7, "taker_buy_volume": 25008.3, "taker_buy_quote": 541.281299}, {"ts": 1774203240000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203300000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 2019.9, "quote_volume": 43.730835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203360000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203420000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203480000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203540000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 106960.9, "quote_volume": 2317.842703, "trades": 11, "taker_buy_volume": 13006.5, "taker_buy_quote": 281.850855}, {"ts": 1774203600000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203660000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 1754.0, "quote_volume": 37.99164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203720000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 736.4, "quote_volume": 15.935696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203780000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 5427.6, "quote_volume": 117.453264, "trades": 2, "taker_buy_volume": 5427.6, "taker_buy_quote": 117.453264}, {"ts": 1774203840000, "open": 0.02165, "high": 0.02168, "low": 0.02164, "close": 0.02167, "volume": 171405.6, "quote_volume": 3712.571698, "trades": 23, "taker_buy_volume": 115919.0, "taker_buy_quote": 2511.240168}, {"ts": 1774203900000, "open": 0.02167, "high": 0.02167, "low": 0.02166, "close": 0.02166, "volume": 6973.3, "quote_volume": 151.093871, "trades": 4, "taker_buy_volume": 5219.3, "taker_buy_quote": 113.102231}, {"ts": 1774203960000, "open": 0.02168, "high": 0.02168, "low": 0.02166, "close": 0.02166, "volume": 17978.2, "quote_volume": 389.665306, "trades": 5, "taker_buy_volume": 8740.4, "taker_buy_quote": 189.491872}, {"ts": 1774204020000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 6059.0, "quote_volume": 131.23794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204080000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204140000, "open": 0.02167, "high": 0.02167, "low": 0.02166, "close": 0.02166, "volume": 2668.0, "quote_volume": 57.80222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204200000, "open": 0.02166, "high": 0.02167, "low": 0.02166, "close": 0.02167, "volume": 11633.6, "quote_volume": 252.037445, "trades": 5, "taker_buy_volume": 5366.9, "taker_buy_quote": 116.300723}, {"ts": 1774204260000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 34811.0, "quote_volume": 754.00626, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204320000, "open": 0.02166, "high": 0.02166, "low": 0.02162, "close": 0.02163, "volume": 143692.8, "quote_volume": 3108.332719, "trades": 23, "taker_buy_volume": 61216.6, "taker_buy_quote": 1324.201595}, {"ts": 1774204380000, "open": 0.02163, "high": 0.02165, "low": 0.02162, "close": 0.02164, "volume": 195200.1, "quote_volume": 4224.075922, "trades": 48, "taker_buy_volume": 166862.9, "taker_buy_quote": 3611.145255}, {"ts": 1774204440000, "open": 0.02165, "high": 0.02165, "low": 0.02159, "close": 0.02159, "volume": 35201.2, "quote_volume": 761.239523, "trades": 15, "taker_buy_volume": 6310.2, "taker_buy_quote": 136.61583}, {"ts": 1774204500000, "open": 0.0216, "high": 0.02161, "low": 0.02158, "close": 0.02161, "volume": 19252.1, "quote_volume": 415.839536, "trades": 8, "taker_buy_volume": 18452.7, "taker_buy_quote": 398.581164}, {"ts": 1774204560000, "open": 0.0216, "high": 0.02161, "low": 0.02157, "close": 0.02161, "volume": 50265.6, "quote_volume": 1085.428687, "trades": 22, "taker_buy_volume": 29869.0, "taker_buy_quote": 645.029667}, {"ts": 1774204620000, "open": 0.02162, "high": 0.02162, "low": 0.02161, "close": 0.02161, "volume": 5907.7, "quote_volume": 127.688859, "trades": 3, "taker_buy_volume": 2346.2, "taker_buy_quote": 50.724844}, {"ts": 1774204680000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204740000, "open": 0.02163, "high": 0.02163, "low": 0.02162, "close": 0.02162, "volume": 11113.6, "quote_volume": 240.382557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204800000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 18196.9, "quote_volume": 393.416978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204860000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 8176.1, "quote_volume": 176.849043, "trades": 1, "taker_buy_volume": 8176.1, "taker_buy_quote": 176.849043}, {"ts": 1774204920000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 6058.6, "quote_volume": 131.16869, "trades": 3, "taker_buy_volume": 4092.6, "taker_buy_quote": 88.60479}, {"ts": 1774204980000, "open": 0.02165, "high": 0.02165, "low": 0.02164, "close": 0.02164, "volume": 40187.1, "quote_volume": 869.774114, "trades": 8, "taker_buy_volume": 4725.0, "taker_buy_quote": 102.249}, {"ts": 1774205040000, "open": 0.02165, "high": 0.02167, "low": 0.02165, "close": 0.02167, "volume": 23076.0, "quote_volume": 499.771279, "trades": 7, "taker_buy_volume": 14938.1, "taker_buy_quote": 323.504365}, {"ts": 1774205100000, "open": 0.02168, "high": 0.02168, "low": 0.02165, "close": 0.02165, "volume": 34763.7, "quote_volume": 752.972093, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205160000, "open": 0.02165, "high": 0.02165, "low": 0.02162, "close": 0.02162, "volume": 94911.1, "quote_volume": 2052.904048, "trades": 18, "taker_buy_volume": 31436.2, "taker_buy_quote": 680.145263}, {"ts": 1774205220000, "open": 0.02165, "high": 0.02165, "low": 0.02164, "close": 0.02164, "volume": 13526.4, "quote_volume": 292.732596, "trades": 3, "taker_buy_volume": 2130.0, "taker_buy_quote": 46.1145}, {"ts": 1774205280000, "open": 0.02164, "high": 0.02164, "low": 0.02163, "close": 0.02163, "volume": 9247.5, "quote_volume": 200.070675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205340000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205400000, "open": 0.02167, "high": 0.02169, "low": 0.02166, "close": 0.02168, "volume": 54822.5, "quote_volume": 1188.618119, "trades": 26, "taker_buy_volume": 20189.9, "taker_buy_quote": 437.777181}, {"ts": 1774205460000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 1771.9, "quote_volume": 38.414792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205520000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205580000, "open": 0.02168, "high": 0.02168, "low": 0.02166, "close": 0.02166, "volume": 16245.0, "quote_volume": 352.051083, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205640000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 4139.1, "quote_volume": 89.652906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205700000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205760000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205820000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205880000, "open": 0.02166, "high": 0.02167, "low": 0.02165, "close": 0.02167, "volume": 46626.4, "quote_volume": 1010.063363, "trades": 19, "taker_buy_volume": 38835.3, "taker_buy_quote": 841.314348}, {"ts": 1774205940000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 11514.7, "quote_volume": 249.523549, "trades": 4, "taker_buy_volume": 9450.0, "taker_buy_quote": 204.7815}, {"ts": 1774206000000, "open": 0.02168, "high": 0.02171, "low": 0.02167, "close": 0.02167, "volume": 38322.7, "quote_volume": 831.03801, "trades": 18, "taker_buy_volume": 17504.8, "taker_buy_quote": 379.598718}, {"ts": 1774206060000, "open": 0.02166, "high": 0.02167, "low": 0.02166, "close": 0.02167, "volume": 39248.9, "quote_volume": 850.429163, "trades": 12, "taker_buy_volume": 34523.9, "taker_buy_quote": 748.085663}, {"ts": 1774206120000, "open": 0.02166, "high": 0.02167, "low": 0.02163, "close": 0.02165, "volume": 125912.4, "quote_volume": 2726.366095, "trades": 56, "taker_buy_volume": 102872.2, "taker_buy_quote": 2227.667479}, {"ts": 1774206180000, "open": 0.02165, "high": 0.02166, "low": 0.02161, "close": 0.02161, "volume": 97708.4, "quote_volume": 2114.204605, "trades": 31, "taker_buy_volume": 19446.0, "taker_buy_quote": 421.05315}, {"ts": 1774206240000, "open": 0.0216, "high": 0.0216, "low": 0.02157, "close": 0.02158, "volume": 58800.5, "quote_volume": 1269.168592, "trades": 20, "taker_buy_volume": 17972.8, "taker_buy_quote": 387.891903}, {"ts": 1774206300000, "open": 0.02157, "high": 0.02158, "low": 0.02155, "close": 0.02158, "volume": 34044.0, "quote_volume": 734.112966, "trades": 9, "taker_buy_volume": 7312.0, "taker_buy_quote": 157.74571}, {"ts": 1774206360000, "open": 0.02158, "high": 0.02158, "low": 0.02157, "close": 0.02157, "volume": 5580.0, "quote_volume": 120.404192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206420000, "open": 0.02157, "high": 0.02157, "low": 0.02156, "close": 0.02157, "volume": 33718.2, "quote_volume": 727.161566, "trades": 10, "taker_buy_volume": 9084.2, "taker_buy_quote": 195.946194}, {"ts": 1774206480000, "open": 0.02156, "high": 0.02156, "low": 0.02154, "close": 0.02154, "volume": 23859.7, "quote_volume": 514.305901, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206540000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206600000, "open": 0.02155, "high": 0.02155, "low": 0.02154, "close": 0.02154, "volume": 37219.8, "quote_volume": 801.945462, "trades": 10, "taker_buy_volume": 4725.0, "taker_buy_quote": 101.82375}, {"ts": 1774206660000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 1993.0, "quote_volume": 42.88936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206720000, "open": 0.02152, "high": 0.02153, "low": 0.0215, "close": 0.0215, "volume": 81956.9, "quote_volume": 1762.970829, "trades": 30, "taker_buy_volume": 26072.3, "taker_buy_quote": 561.038029}, {"ts": 1774206780000, "open": 0.02149, "high": 0.02149, "low": 0.02147, "close": 0.02147, "volume": 23699.7, "quote_volume": 509.117304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206840000, "open": 0.02148, "high": 0.02149, "low": 0.02145, "close": 0.02145, "volume": 99304.1, "quote_volume": 2131.625105, "trades": 25, "taker_buy_volume": 41559.5, "taker_buy_quote": 892.687916}, {"ts": 1774206900000, "open": 0.02147, "high": 0.02149, "low": 0.02146, "close": 0.02146, "volume": 126283.8, "quote_volume": 2711.805866, "trades": 36, "taker_buy_volume": 52373.3, "taker_buy_quote": 1125.178783}, {"ts": 1774206960000, "open": 0.02147, "high": 0.02147, "low": 0.02144, "close": 0.02144, "volume": 50907.9, "quote_volume": 1092.450766, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207020000, "open": 0.02145, "high": 0.02145, "low": 0.02141, "close": 0.02143, "volume": 39497.8, "quote_volume": 846.403773, "trades": 14, "taker_buy_volume": 5015.6, "taker_buy_quote": 107.499566}, {"ts": 1774207080000, "open": 0.02143, "high": 0.02143, "low": 0.02139, "close": 0.0214, "volume": 116475.3, "quote_volume": 2493.489816, "trades": 20, "taker_buy_volume": 924.0, "taker_buy_quote": 19.7736}, {"ts": 1774207140000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 28011.8, "quote_volume": 599.512626, "trades": 6, "taker_buy_volume": 9084.2, "taker_buy_quote": 194.40188}, {"ts": 1774207200000, "open": 0.02139, "high": 0.0214, "low": 0.02137, "close": 0.02137, "volume": 29961.1, "quote_volume": 640.832739, "trades": 9, "taker_buy_volume": 10706.3, "taker_buy_quote": 229.11482}, {"ts": 1774207260000, "open": 0.02138, "high": 0.02139, "low": 0.02136, "close": 0.02136, "volume": 33973.8, "quote_volume": 726.150582, "trades": 10, "taker_buy_volume": 9897.2, "taker_buy_quote": 211.602136}, {"ts": 1774207320000, "open": 0.02138, "high": 0.02138, "low": 0.02137, "close": 0.02137, "volume": 21030.5, "quote_volume": 449.443039, "trades": 9, "taker_buy_volume": 16305.5, "taker_buy_quote": 348.469789}, {"ts": 1774207380000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207440000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207500000, "open": 0.02136, "high": 0.02136, "low": 0.02135, "close": 0.02135, "volume": 5969.0, "quote_volume": 127.4854, "trades": 2, "taker_buy_volume": 4725.0, "taker_buy_quote": 100.926}, {"ts": 1774207560000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207620000, "open": 0.02136, "high": 0.02136, "low": 0.02134, "close": 0.02136, "volume": 4785.7, "quote_volume": 102.18882, "trades": 5, "taker_buy_volume": 1403.0, "taker_buy_quote": 29.96808}, {"ts": 1774207680000, "open": 0.02135, "high": 0.02135, "low": 0.02134, "close": 0.02134, "volume": 91657.8, "quote_volume": 1956.104335, "trades": 15, "taker_buy_volume": 5220.1, "taker_buy_quote": 111.429317}, {"ts": 1774207740000, "open": 0.02135, "high": 0.02137, "low": 0.02135, "close": 0.02137, "volume": 38614.5, "quote_volume": 824.791219, "trades": 15, "taker_buy_volume": 38614.5, "taker_buy_quote": 824.791219}, {"ts": 1774207800000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207860000, "open": 0.02136, "high": 0.02136, "low": 0.02134, "close": 0.02134, "volume": 57465.9, "quote_volume": 1227.290272, "trades": 15, "taker_buy_volume": 47428.9, "taker_buy_quote": 1013.034054}, {"ts": 1774207920000, "open": 0.02134, "high": 0.02134, "low": 0.0213, "close": 0.02131, "volume": 22615.0, "quote_volume": 482.280593, "trades": 11, "taker_buy_volume": 723.0, "taker_buy_quote": 15.409668}, {"ts": 1774207980000, "open": 0.02132, "high": 0.02132, "low": 0.0213, "close": 0.0213, "volume": 7437.6, "quote_volume": 158.493512, "trades": 8, "taker_buy_volume": 3285.6, "taker_buy_quote": 70.048992}, {"ts": 1774208040000, "open": 0.02131, "high": 0.02135, "low": 0.02131, "close": 0.02134, "volume": 16600.4, "quote_volume": 354.343486, "trades": 6, "taker_buy_volume": 13459.1, "taker_buy_quote": 287.351785}, {"ts": 1774208100000, "open": 0.02135, "high": 0.02139, "low": 0.02134, "close": 0.02137, "volume": 92659.5, "quote_volume": 1979.468387, "trades": 35, "taker_buy_volume": 18529.9, "taker_buy_quote": 396.136608}, {"ts": 1774208160000, "open": 0.02136, "high": 0.02136, "low": 0.02135, "close": 0.02135, "volume": 2310.5, "quote_volume": 49.335422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208220000, "open": 0.02136, "high": 0.02141, "low": 0.02136, "close": 0.02141, "volume": 232047.3, "quote_volume": 4965.527536, "trades": 35, "taker_buy_volume": 100040.1, "taker_buy_quote": 2140.494648}, {"ts": 1774208280000, "open": 0.02142, "high": 0.02145, "low": 0.02139, "close": 0.02145, "volume": 292926.8, "quote_volume": 6276.48039, "trades": 28, "taker_buy_volume": 109783.0, "taker_buy_quote": 2352.372962}, {"ts": 1774208340000, "open": 0.02144, "high": 0.02148, "low": 0.02143, "close": 0.02145, "volume": 106223.0, "quote_volume": 2280.125012, "trades": 29, "taker_buy_volume": 46154.0, "taker_buy_quote": 990.636605}, {"ts": 1774208400000, "open": 0.02146, "high": 0.02146, "low": 0.02142, "close": 0.02142, "volume": 56208.6, "quote_volume": 1204.948849, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208460000, "open": 0.02142, "high": 0.02142, "low": 0.02138, "close": 0.02142, "volume": 98605.5, "quote_volume": 2110.021278, "trades": 24, "taker_buy_volume": 29533.6, "taker_buy_quote": 632.286278}, {"ts": 1774208520000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 456.8, "quote_volume": 9.784656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208580000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208640000, "open": 0.02145, "high": 0.02147, "low": 0.02142, "close": 0.02142, "volume": 36331.8, "quote_volume": 779.232523, "trades": 10, "taker_buy_volume": 13077.6, "taker_buy_quote": 280.641638}, {"ts": 1774208700000, "open": 0.02143, "high": 0.02144, "low": 0.02143, "close": 0.02144, "volume": 6806.6, "quote_volume": 145.916708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208760000, "open": 0.02143, "high": 0.02146, "low": 0.02143, "close": 0.02143, "volume": 38269.8, "quote_volume": 820.703238, "trades": 10, "taker_buy_volume": 23300.3, "taker_buy_quote": 499.839096}, {"ts": 1774208820000, "open": 0.02142, "high": 0.02142, "low": 0.0214, "close": 0.02141, "volume": 36303.7, "quote_volume": 777.312439, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208880000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 879.7, "quote_volume": 18.834377, "trades": 1, "taker_buy_volume": 879.7, "taker_buy_quote": 18.834377}, {"ts": 1774208940000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 4439.9, "quote_volume": 95.034761, "trades": 4, "taker_buy_volume": 2090.1, "taker_buy_quote": 44.749041}, {"ts": 1774209000000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 10718.5, "quote_volume": 229.3759, "trades": 2, "taker_buy_volume": 4310.8, "taker_buy_quote": 92.25112}, {"ts": 1774209060000, "open": 0.0214, "high": 0.02142, "low": 0.0214, "close": 0.0214, "volume": 39312.7, "quote_volume": 841.565984, "trades": 8, "taker_buy_volume": 10230.7, "taker_buy_quote": 218.93698}, {"ts": 1774209120000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209180000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 32648.6, "quote_volume": 698.819156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209240000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 13809.2, "quote_volume": 296.069248, "trades": 3, "taker_buy_volume": 13809.2, "taker_buy_quote": 296.069248}, {"ts": 1774209300000, "open": 0.02145, "high": 0.02146, "low": 0.02145, "close": 0.02146, "volume": 52701.0, "quote_volume": 1130.4837, "trades": 6, "taker_buy_volume": 52701.0, "taker_buy_quote": 1130.4837}, {"ts": 1774209360000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209420000, "open": 0.02144, "high": 0.02144, "low": 0.02142, "close": 0.02142, "volume": 13629.5, "quote_volume": 292.052994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209480000, "open": 0.02143, "high": 0.02143, "low": 0.02139, "close": 0.02139, "volume": 28637.9, "quote_volume": 612.994751, "trades": 9, "taker_buy_volume": 419.9, "taker_buy_quote": 8.998457}, {"ts": 1774209540000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209600000, "open": 0.0214, "high": 0.02146, "low": 0.0214, "close": 0.02146, "volume": 26858.3, "quote_volume": 575.697171, "trades": 9, "taker_buy_volume": 22893.4, "taker_buy_quote": 490.739996}, {"ts": 1774209660000, "open": 0.02147, "high": 0.02149, "low": 0.02147, "close": 0.02149, "volume": 13670.4, "quote_volume": 293.606274, "trades": 4, "taker_buy_volume": 13670.4, "taker_buy_quote": 293.606274}, {"ts": 1774209720000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209780000, "open": 0.02148, "high": 0.02148, "low": 0.02144, "close": 0.02146, "volume": 248323.2, "quote_volume": 5329.00395, "trades": 34, "taker_buy_volume": 55354.0, "taker_buy_quote": 1187.616966}, {"ts": 1774209840000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 1191.3, "quote_volume": 25.541472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209900000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 665.6, "quote_volume": 14.283776, "trades": 1, "taker_buy_volume": 665.6, "taker_buy_quote": 14.283776}, {"ts": 1774209960000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210020000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210080000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 1746.4, "quote_volume": 37.425352, "trades": 1, "taker_buy_volume": 1746.4, "taker_buy_quote": 37.425352}, {"ts": 1774210140000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210200000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210260000, "open": 0.02142, "high": 0.02142, "low": 0.0214, "close": 0.02141, "volume": 25927.7, "quote_volume": 555.091803, "trades": 7, "taker_buy_volume": 18486.4, "taker_buy_quote": 395.72632}, {"ts": 1774210320000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210380000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210440000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210500000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 2335.3, "quote_volume": 49.998773, "trades": 1, "taker_buy_volume": 2335.3, "taker_buy_quote": 49.998773}, {"ts": 1774210560000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 9886.7, "quote_volume": 211.777481, "trades": 3, "taker_buy_volume": 436.7, "taker_buy_quote": 9.358481}, {"ts": 1774210620000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 26816.5, "quote_volume": 574.094015, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210680000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 242.3, "quote_volume": 5.190066, "trades": 1, "taker_buy_volume": 242.3, "taker_buy_quote": 5.190066}, {"ts": 1774210740000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210800000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 8476.3, "quote_volume": 181.647109, "trades": 2, "taker_buy_volume": 3751.3, "taker_buy_quote": 80.390359}, {"ts": 1774210860000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 10053.3, "quote_volume": 215.341686, "trades": 5, "taker_buy_volume": 5328.3, "taker_buy_quote": 114.132186}, {"ts": 1774210920000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210980000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211040000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 10152.4, "quote_volume": 217.362884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211100000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211160000, "open": 0.02139, "high": 0.02139, "low": 0.02137, "close": 0.02138, "volume": 36177.2, "quote_volume": 773.304849, "trades": 10, "taker_buy_volume": 8501.4, "taker_buy_quote": 181.712682}, {"ts": 1774211220000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211280000, "open": 0.02139, "high": 0.02143, "low": 0.02139, "close": 0.0214, "volume": 162366.3, "quote_volume": 3476.703956, "trades": 28, "taker_buy_volume": 158981.5, "taker_buy_quote": 3404.288748}, {"ts": 1774211340000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 4359.2, "quote_volume": 93.28688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211400000, "open": 0.02139, "high": 0.02139, "low": 0.02138, "close": 0.02139, "volume": 28072.5, "quote_volume": 600.242384, "trades": 8, "taker_buy_volume": 5233.4, "taker_buy_quote": 111.895176}, {"ts": 1774211460000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 4725.0, "quote_volume": 101.06775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211520000, "open": 0.02135, "high": 0.02135, "low": 0.02134, "close": 0.02134, "volume": 19054.2, "quote_volume": 406.663878, "trades": 7, "taker_buy_volume": 1973.6, "taker_buy_quote": 42.116624}, {"ts": 1774211580000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211640000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211700000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211760000, "open": 0.0213, "high": 0.0213, "low": 0.02127, "close": 0.02128, "volume": 34165.2, "quote_volume": 727.101398, "trades": 10, "taker_buy_volume": 11470.7, "taker_buy_quote": 244.201298}, {"ts": 1774211820000, "open": 0.02127, "high": 0.0213, "low": 0.02127, "close": 0.0213, "volume": 5845.3, "quote_volume": 124.488076, "trades": 3, "taker_buy_volume": 5565.0, "taker_buy_quote": 118.526095}, {"ts": 1774211880000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 365.7, "quote_volume": 7.785753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211940000, "open": 0.02128, "high": 0.02129, "low": 0.02128, "close": 0.02129, "volume": 6047.0, "quote_volume": 128.69338, "trades": 2, "taker_buy_volume": 6047.0, "taker_buy_quote": 128.69338}, {"ts": 1774212000000, "open": 0.02128, "high": 0.02129, "low": 0.02128, "close": 0.02129, "volume": 9713.6, "quote_volume": 206.795769, "trades": 3, "taker_buy_volume": 9036.1, "taker_buy_quote": 192.378569}, {"ts": 1774212060000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 516.6, "quote_volume": 11.00358, "trades": 1, "taker_buy_volume": 516.6, "taker_buy_quote": 11.00358}, {"ts": 1774212120000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 24497.6, "quote_volume": 522.288832, "trades": 3, "taker_buy_volume": 24497.6, "taker_buy_quote": 522.288832}, {"ts": 1774212180000, "open": 0.02133, "high": 0.02133, "low": 0.02132, "close": 0.02132, "volume": 12076.4, "quote_volume": 257.516098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212240000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212300000, "open": 0.02132, "high": 0.02135, "low": 0.02131, "close": 0.02134, "volume": 111463.9, "quote_volume": 2376.6268, "trades": 20, "taker_buy_volume": 9413.2, "taker_buy_quote": 200.97182}, {"ts": 1774212360000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212420000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212480000, "open": 0.02133, "high": 0.02134, "low": 0.02133, "close": 0.02134, "volume": 7164.3, "quote_volume": 152.832238, "trades": 2, "taker_buy_volume": 5392.4, "taker_buy_quote": 115.019892}, {"ts": 1774212540000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212600000, "open": 0.02133, "high": 0.02133, "low": 0.02132, "close": 0.02132, "volume": 14064.3, "quote_volume": 299.944986, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212660000, "open": 0.02131, "high": 0.02131, "low": 0.02121, "close": 0.02123, "volume": 220403.8, "quote_volume": 4680.710259, "trades": 41, "taker_buy_volume": 39765.2, "taker_buy_quote": 844.313354}, {"ts": 1774212720000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212780000, "open": 0.02123, "high": 0.02123, "low": 0.02121, "close": 0.02121, "volume": 8210.1, "quote_volume": 174.154223, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212840000, "open": 0.02122, "high": 0.02123, "low": 0.02122, "close": 0.02123, "volume": 9523.0, "quote_volume": 202.12604, "trades": 3, "taker_buy_volume": 9523.0, "taker_buy_quote": 202.12604}, {"ts": 1774212900000, "open": 0.0212, "high": 0.0212, "low": 0.02118, "close": 0.02118, "volume": 33830.7, "quote_volume": 716.693866, "trades": 8, "taker_buy_volume": 6725.0, "taker_buy_quote": 142.57}, {"ts": 1774212960000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 691.6, "quote_volume": 14.655004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213020000, "open": 0.02119, "high": 0.02119, "low": 0.02118, "close": 0.02118, "volume": 28014.1, "quote_volume": 593.367184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213080000, "open": 0.02119, "high": 0.02119, "low": 0.02118, "close": 0.02118, "volume": 27633.5, "quote_volume": 585.3772, "trades": 5, "taker_buy_volume": 9967.0, "taker_buy_quote": 211.20073}, {"ts": 1774213140000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213200000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 960.6, "quote_volume": 20.345508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213260000, "open": 0.0212, "high": 0.02121, "low": 0.02115, "close": 0.02121, "volume": 136891.9, "quote_volume": 2897.789711, "trades": 17, "taker_buy_volume": 29266.4, "taker_buy_quote": 620.273508}, {"ts": 1774213320000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213380000, "open": 0.02117, "high": 0.02117, "low": 0.02113, "close": 0.02113, "volume": 9312.6, "quote_volume": 196.944928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213440000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02112, "volume": 2516.4, "quote_volume": 53.157328, "trades": 3, "taker_buy_volume": 1096.0, "taker_buy_quote": 23.15848}, {"ts": 1774213500000, "open": 0.02112, "high": 0.02112, "low": 0.021, "close": 0.02105, "volume": 108660.0, "quote_volume": 2287.772753, "trades": 50, "taker_buy_volume": 56052.1, "taker_buy_quote": 1180.705735}, {"ts": 1774213560000, "open": 0.02106, "high": 0.02111, "low": 0.02106, "close": 0.02111, "volume": 91979.1, "quote_volume": 1939.384429, "trades": 20, "taker_buy_volume": 80021.8, "taker_buy_quote": 1687.472849}, {"ts": 1774213620000, "open": 0.02107, "high": 0.02111, "low": 0.02107, "close": 0.02111, "volume": 40704.3, "quote_volume": 859.062157, "trades": 13, "taker_buy_volume": 33169.9, "taker_buy_quote": 700.074295}, {"ts": 1774213680000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 17799.2, "quote_volume": 375.475936, "trades": 5, "taker_buy_volume": 9080.8, "taker_buy_quote": 191.60488}, {"ts": 1774213740000, "open": 0.02108, "high": 0.02112, "low": 0.02106, "close": 0.02107, "volume": 118338.1, "quote_volume": 2495.557208, "trades": 23, "taker_buy_volume": 96087.7, "taker_buy_quote": 2026.679743}, {"ts": 1774213800000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 109039.6, "quote_volume": 2298.619129, "trades": 28, "taker_buy_volume": 28579.0, "taker_buy_quote": 602.49257}, {"ts": 1774213860000, "open": 0.02106, "high": 0.02106, "low": 0.02097, "close": 0.02102, "volume": 180507.4, "quote_volume": 3790.031756, "trades": 37, "taker_buy_volume": 22527.5, "taker_buy_quote": 473.255524}, {"ts": 1774213920000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 1731.2, "quote_volume": 36.407136, "trades": 3, "taker_buy_volume": 1731.2, "taker_buy_quote": 36.407136}, {"ts": 1774213980000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 4105.5, "quote_volume": 86.37972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214040000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214100000, "open": 0.02102, "high": 0.02102, "low": 0.02096, "close": 0.02101, "volume": 190881.1, "quote_volume": 4006.344175, "trades": 40, "taker_buy_volume": 48213.4, "taker_buy_quote": 1012.782322}, {"ts": 1774214160000, "open": 0.02097, "high": 0.02101, "low": 0.02094, "close": 0.02101, "volume": 144206.6, "quote_volume": 3025.957683, "trades": 27, "taker_buy_volume": 107559.8, "taker_buy_quote": 2258.206311}, {"ts": 1774214220000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02099, "volume": 4365.3, "quote_volume": 91.598081, "trades": 3, "taker_buy_volume": 2887.0, "taker_buy_quote": 60.59813}, {"ts": 1774214280000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.02103, "volume": 18374.8, "quote_volume": 386.052582, "trades": 3, "taker_buy_volume": 18374.8, "taker_buy_quote": 386.052582}, {"ts": 1774214340000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 7098.1, "quote_volume": 148.96173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214400000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 14618.4, "quote_volume": 306.500598, "trades": 6, "taker_buy_volume": 9961.7, "taker_buy_quote": 208.849599}, {"ts": 1774214460000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214520000, "open": 0.02095, "high": 0.02102, "low": 0.02095, "close": 0.02101, "volume": 106471.3, "quote_volume": 2232.823643, "trades": 12, "taker_buy_volume": 100746.5, "taker_buy_quote": 2112.503033}, {"ts": 1774214580000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 1188.7, "quote_volume": 24.998361, "trades": 1, "taker_buy_volume": 1188.7, "taker_buy_quote": 24.998361}, {"ts": 1774214640000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 4751.0, "quote_volume": 100.00855, "trades": 1, "taker_buy_volume": 4751.0, "taker_buy_quote": 100.00855}, {"ts": 1774214700000, "open": 0.02108, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 14265.0, "quote_volume": 300.72785, "trades": 6, "taker_buy_volume": 9005.6, "taker_buy_quote": 189.859698}, {"ts": 1774214760000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 3941.8, "quote_volume": 83.250816, "trades": 1, "taker_buy_volume": 3941.8, "taker_buy_quote": 83.250816}, {"ts": 1774214820000, "open": 0.02113, "high": 0.02114, "low": 0.02113, "close": 0.02114, "volume": 60754.7, "quote_volume": 1284.307037, "trades": 7, "taker_buy_volume": 14194.5, "taker_buy_quote": 300.024409}, {"ts": 1774214880000, "open": 0.02115, "high": 0.02116, "low": 0.02114, "close": 0.02116, "volume": 26757.7, "quote_volume": 565.722427, "trades": 9, "taker_buy_volume": 5896.9, "taker_buy_quote": 124.719435}, {"ts": 1774214940000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215000000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02119, "volume": 20628.7, "quote_volume": 437.004298, "trades": 7, "taker_buy_volume": 20628.7, "taker_buy_quote": 437.004298}, {"ts": 1774215060000, "open": 0.02117, "high": 0.02117, "low": 0.02115, "close": 0.02115, "volume": 8691.3, "quote_volume": 183.907909, "trades": 3, "taker_buy_volume": 4345.7, "taker_buy_quote": 91.998469}, {"ts": 1774215120000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 3966.8, "quote_volume": 83.977156, "trades": 1, "taker_buy_volume": 3966.8, "taker_buy_quote": 83.977156}, {"ts": 1774215180000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 1188.7, "quote_volume": 25.141005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215240000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215300000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 2656.0, "quote_volume": 56.12128, "trades": 1, "taker_buy_volume": 2656.0, "taker_buy_quote": 56.12128}, {"ts": 1774215360000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 4095.8, "quote_volume": 86.503296, "trades": 2, "taker_buy_volume": 4095.8, "taker_buy_quote": 86.503296}, {"ts": 1774215420000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 84819.1, "quote_volume": 1791.379392, "trades": 6, "taker_buy_volume": 81096.1, "taker_buy_quote": 1712.749632}, {"ts": 1774215480000, "open": 0.02113, "high": 0.02117, "low": 0.02113, "close": 0.02117, "volume": 9363.2, "quote_volume": 198.044416, "trades": 4, "taker_buy_volume": 9363.2, "taker_buy_quote": 198.044416}, {"ts": 1774215540000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215600000, "open": 0.02118, "high": 0.02118, "low": 0.02117, "close": 0.02117, "volume": 5539.5, "quote_volume": 117.283018, "trades": 3, "taker_buy_volume": 2461.4, "taker_buy_quote": 52.119641}, {"ts": 1774215660000, "open": 0.02117, "high": 0.02117, "low": 0.02115, "close": 0.02115, "volume": 27267.5, "quote_volume": 576.951123, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215720000, "open": 0.02114, "high": 0.02119, "low": 0.02114, "close": 0.02119, "volume": 122298.3, "quote_volume": 2586.216346, "trades": 10, "taker_buy_volume": 116129.5, "taker_buy_quote": 2455.807914}, {"ts": 1774215780000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 8175.4, "quote_volume": 173.236726, "trades": 2, "taker_buy_volume": 8175.4, "taker_buy_quote": 173.236726}, {"ts": 1774215840000, "open": 0.02116, "high": 0.02116, "low": 0.02114, "close": 0.02115, "volume": 397471.6, "quote_volume": 8402.886767, "trades": 15, "taker_buy_volume": 331690.3, "taker_buy_quote": 7011.932942}, {"ts": 1774215900000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215960000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 11642.7, "quote_volume": 245.872089, "trades": 3, "taker_buy_volume": 2173.5, "taker_buy_quote": 45.882585}, {"ts": 1774216020000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 10963.8, "quote_volume": 231.23868, "trades": 6, "taker_buy_volume": 6324.4, "taker_buy_quote": 133.393734}, {"ts": 1774216080000, "open": 0.02112, "high": 0.0212, "low": 0.02112, "close": 0.0212, "volume": 66441.9, "quote_volume": 1407.35696, "trades": 13, "taker_buy_volume": 66441.9, "taker_buy_quote": 1407.35696}, {"ts": 1774216140000, "open": 0.02118, "high": 0.02118, "low": 0.02116, "close": 0.02116, "volume": 3047.7, "quote_volume": 64.527022, "trades": 2, "taker_buy_volume": 3047.7, "taker_buy_quote": 64.527022}, {"ts": 1774216200000, "open": 0.02116, "high": 0.02117, "low": 0.02116, "close": 0.02117, "volume": 13532.1, "quote_volume": 286.349698, "trades": 5, "taker_buy_volume": 13532.1, "taker_buy_quote": 286.349698}, {"ts": 1774216260000, "open": 0.02117, "high": 0.02118, "low": 0.02117, "close": 0.02118, "volume": 3610.7, "quote_volume": 76.467389, "trades": 3, "taker_buy_volume": 3610.7, "taker_buy_quote": 76.467389}, {"ts": 1774216320000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02119, "volume": 2552.5, "quote_volume": 54.073079, "trades": 2, "taker_buy_volume": 2552.5, "taker_buy_quote": 54.073079}, {"ts": 1774216380000, "open": 0.02118, "high": 0.02118, "low": 0.02116, "close": 0.02116, "volume": 23487.7, "quote_volume": 497.333979, "trades": 5, "taker_buy_volume": 11596.6, "taker_buy_quote": 245.599392}, {"ts": 1774216440000, "open": 0.02114, "high": 0.02114, "low": 0.0211, "close": 0.0211, "volume": 11862.1, "quote_volume": 250.6418, "trades": 3, "taker_buy_volume": 11862.1, "taker_buy_quote": 250.6418}, {"ts": 1774216500000, "open": 0.02108, "high": 0.02108, "low": 0.02106, "close": 0.02106, "volume": 7567.9, "quote_volume": 159.505612, "trades": 4, "taker_buy_volume": 6279.3, "taker_buy_quote": 132.35481}, {"ts": 1774216560000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 26577.2, "quote_volume": 559.259902, "trades": 6, "taker_buy_volume": 21826.2, "taker_buy_quote": 459.251352}, {"ts": 1774216620000, "open": 0.02105, "high": 0.02106, "low": 0.02103, "close": 0.02103, "volume": 23169.0, "quote_volume": 487.490807, "trades": 10, "taker_buy_volume": 11322.4, "taker_buy_quote": 238.341507}, {"ts": 1774216680000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 2477.9, "quote_volume": 52.171623, "trades": 4, "taker_buy_volume": 2477.9, "taker_buy_quote": 52.171623}, {"ts": 1774216740000, "open": 0.02107, "high": 0.0211, "low": 0.02107, "close": 0.0211, "volume": 2380.3, "quote_volume": 50.175001, "trades": 2, "taker_buy_volume": 2380.3, "taker_buy_quote": 50.175001}, {"ts": 1774216800000, "open": 0.02109, "high": 0.02111, "low": 0.02101, "close": 0.02104, "volume": 23781.6, "quote_volume": 501.243538, "trades": 11, "taker_buy_volume": 18277.2, "taker_buy_quote": 385.568572}, {"ts": 1774216860000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 2301.0, "quote_volume": 48.377557, "trades": 2, "taker_buy_volume": 2301.0, "taker_buy_quote": 48.377557}, {"ts": 1774216920000, "open": 0.021, "high": 0.021, "low": 0.02096, "close": 0.02099, "volume": 13104.6, "quote_volume": 274.962208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216980000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 4090.4, "quote_volume": 86.021112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217040000, "open": 0.02104, "high": 0.02108, "low": 0.02104, "close": 0.02105, "volume": 19658.9, "quote_volume": 414.097906, "trades": 4, "taker_buy_volume": 14912.9, "taker_buy_quote": 314.194606}, {"ts": 1774217100000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 4755.1, "quote_volume": 99.952202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217160000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217220000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217280000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217340000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 487.5, "quote_volume": 10.242375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217400000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 2588.8, "quote_volume": 54.338912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217460000, "open": 0.02099, "high": 0.02099, "low": 0.02092, "close": 0.02092, "volume": 13872.3, "quote_volume": 290.960436, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217520000, "open": 0.02093, "high": 0.02095, "low": 0.02093, "close": 0.02093, "volume": 16258.7, "quote_volume": 340.431275, "trades": 5, "taker_buy_volume": 9309.2, "taker_buy_quote": 194.97824}, {"ts": 1774217580000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 1823.5, "quote_volume": 38.165855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217640000, "open": 0.02093, "high": 0.02095, "low": 0.02093, "close": 0.02093, "volume": 27925.2, "quote_volume": 584.882496, "trades": 10, "taker_buy_volume": 25622.0, "taker_buy_quote": 536.67652}, {"ts": 1774217700000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 4523.8, "quote_volume": 94.587693, "trades": 5, "taker_buy_volume": 2627.4, "taker_buy_quote": 54.938934}, {"ts": 1774217760000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 5752.1, "quote_volume": 120.205904, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217820000, "open": 0.02093, "high": 0.02093, "low": 0.02089, "close": 0.02091, "volume": 166727.2, "quote_volume": 3484.655737, "trades": 23, "taker_buy_volume": 6740.4, "taker_buy_quote": 141.009168}, {"ts": 1774217880000, "open": 0.02092, "high": 0.02093, "low": 0.02092, "close": 0.02093, "volume": 7902.4, "quote_volume": 165.384362, "trades": 5, "taker_buy_volume": 5613.4, "taker_buy_quote": 117.488462}, {"ts": 1774217940000, "open": 0.02093, "high": 0.02094, "low": 0.02091, "close": 0.02091, "volume": 13572.1, "quote_volume": 284.040843, "trades": 7, "taker_buy_volume": 1854.2, "taker_buy_quote": 38.826948}, {"ts": 1774218000000, "open": 0.02091, "high": 0.02093, "low": 0.02091, "close": 0.02091, "volume": 2254.7, "quote_volume": 47.157456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218060000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.02091, "volume": 25177.2, "quote_volume": 526.59925, "trades": 11, "taker_buy_volume": 1600.1, "taker_buy_quote": 33.458091}, {"ts": 1774218120000, "open": 0.02092, "high": 0.02092, "low": 0.02088, "close": 0.02089, "volume": 146750.7, "quote_volume": 3067.855343, "trades": 35, "taker_buy_volume": 7268.6, "taker_buy_quote": 152.027824}, {"ts": 1774218180000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 711.6, "quote_volume": 14.886672, "trades": 1, "taker_buy_volume": 711.6, "taker_buy_quote": 14.886672}, {"ts": 1774218240000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 1409.2, "quote_volume": 29.52274, "trades": 2, "taker_buy_volume": 992.2, "taker_buy_quote": 20.78659}, {"ts": 1774218300000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218360000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 417.0, "quote_volume": 8.73198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218420000, "open": 0.02093, "high": 0.02094, "low": 0.02091, "close": 0.02094, "volume": 60230.8, "quote_volume": 1260.726386, "trades": 17, "taker_buy_volume": 39174.9, "taker_buy_quote": 820.211265}, {"ts": 1774218480000, "open": 0.02095, "high": 0.02098, "low": 0.02095, "close": 0.02098, "volume": 40953.4, "quote_volume": 858.12223, "trades": 4, "taker_buy_volume": 40953.4, "taker_buy_quote": 858.12223}, {"ts": 1774218540000, "open": 0.02098, "high": 0.02098, "low": 0.02096, "close": 0.02096, "volume": 4303.4, "quote_volume": 90.207604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218600000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218660000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 417.0, "quote_volume": 8.73198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218720000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 728.2, "quote_volume": 15.248508, "trades": 1, "taker_buy_volume": 728.2, "taker_buy_quote": 15.248508}, {"ts": 1774218780000, "open": 0.02092, "high": 0.02092, "low": 0.02085, "close": 0.02086, "volume": 210597.3, "quote_volume": 4394.563435, "trades": 34, "taker_buy_volume": 36877.7, "taker_buy_quote": 769.410155}, {"ts": 1774218840000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 1923.4, "quote_volume": 40.19906, "trades": 2, "taker_buy_volume": 1923.4, "taker_buy_quote": 40.19906}, {"ts": 1774218900000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 3070.9, "quote_volume": 64.120392, "trades": 3, "taker_buy_volume": 3070.9, "taker_buy_quote": 64.120392}, {"ts": 1774218960000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 3140.2, "quote_volume": 65.529342, "trades": 2, "taker_buy_volume": 3140.2, "taker_buy_quote": 65.529342}, {"ts": 1774219020000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219080000, "open": 0.02085, "high": 0.02088, "low": 0.02085, "close": 0.02088, "volume": 4161.4, "quote_volume": 86.80449, "trades": 3, "taker_buy_volume": 1310.0, "taker_buy_quote": 27.3528}, {"ts": 1774219140000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 2932.6, "quote_volume": 61.203362, "trades": 1, "taker_buy_volume": 2932.6, "taker_buy_quote": 61.203362}, {"ts": 1774219200000, "open": 0.02084, "high": 0.02084, "low": 0.02082, "close": 0.02082, "volume": 18133.4, "quote_volume": 377.714883, "trades": 7, "taker_buy_volume": 2913.4, "taker_buy_quote": 60.68931}, {"ts": 1774219260000, "open": 0.02082, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 5395.7, "quote_volume": 112.355474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219320000, "open": 0.02084, "high": 0.02087, "low": 0.02084, "close": 0.02086, "volume": 50950.0, "quote_volume": 1062.446084, "trades": 12, "taker_buy_volume": 46000.0, "taker_buy_quote": 959.189084}, {"ts": 1774219380000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219440000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219500000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219560000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 8613.8, "quote_volume": 179.334536, "trades": 4, "taker_buy_volume": 8135.8, "taker_buy_quote": 169.387356}, {"ts": 1774219620000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 4950.0, "quote_volume": 103.059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219680000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 79622.7, "quote_volume": 1657.698415, "trades": 9, "taker_buy_volume": 68106.5, "taker_buy_quote": 1417.97733}, {"ts": 1774219740000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 4950.0, "quote_volume": 103.158, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 103.158}, {"ts": 1774219800000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02083, "volume": 1872.9, "quote_volume": 39.036113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219860000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 4950.0, "quote_volume": 103.1085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219920000, "open": 0.02084, "high": 0.02087, "low": 0.02084, "close": 0.02087, "volume": 26400.0, "quote_volume": 550.512453, "trades": 7, "taker_buy_volume": 21450.0, "taker_buy_quote": 447.354453}, {"ts": 1774219980000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 18327.0, "quote_volume": 382.11795, "trades": 4, "taker_buy_volume": 14543.9, "taker_buy_quote": 303.240315}, {"ts": 1774220040000, "open": 0.02085, "high": 0.02087, "low": 0.02085, "close": 0.02087, "volume": 7874.3, "quote_volume": 164.229655, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.3005}, {"ts": 1774220100000, "open": 0.02087, "high": 0.0209, "low": 0.02087, "close": 0.0209, "volume": 24856.2, "quote_volume": 519.24571, "trades": 5, "taker_buy_volume": 23000.0, "taker_buy_quote": 480.506816}, {"ts": 1774220160000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 29455.4, "quote_volume": 615.267752, "trades": 9, "taker_buy_volume": 19148.0, "taker_buy_quote": 399.99974}, {"ts": 1774220220000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 18807.1, "quote_volume": 392.365606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220280000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220340000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 2010.5, "quote_volume": 41.97924, "trades": 1, "taker_buy_volume": 2010.5, "taker_buy_quote": 41.97924}, {"ts": 1774220400000, "open": 0.02089, "high": 0.02089, "low": 0.02085, "close": 0.02085, "volume": 33214.0, "quote_volume": 692.82667, "trades": 9, "taker_buy_volume": 562.8, "taker_buy_quote": 11.756892}, {"ts": 1774220460000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220520000, "open": 0.02087, "high": 0.02088, "low": 0.02087, "close": 0.02088, "volume": 29382.8, "quote_volume": 613.461742, "trades": 9, "taker_buy_volume": 19482.8, "taker_buy_quote": 406.749742}, {"ts": 1774220580000, "open": 0.02089, "high": 0.02089, "low": 0.02086, "close": 0.02086, "volume": 36222.4, "quote_volume": 756.206134, "trades": 7, "taker_buy_volume": 11134.3, "taker_buy_quote": 232.484184}, {"ts": 1774220640000, "open": 0.02088, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 32821.2, "quote_volume": 685.346149, "trades": 8, "taker_buy_volume": 32821.2, "taker_buy_quote": 685.346149}, {"ts": 1774220700000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 250.0, "quote_volume": 5.2275, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 5.2275}, {"ts": 1774220760000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220820000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 10757.0, "quote_volume": 224.279138, "trades": 6, "taker_buy_volume": 4950.0, "taker_buy_quote": 103.2075}, {"ts": 1774220880000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220940000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 2475.0, "quote_volume": 51.6285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221000000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 24215.9, "quote_volume": 505.512962, "trades": 7, "taker_buy_volume": 4902.4, "taker_buy_quote": 102.362112}, {"ts": 1774221060000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221120000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221180000, "open": 0.02094, "high": 0.02094, "low": 0.02092, "close": 0.02092, "volume": 6432.8, "quote_volume": 134.630305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221240000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 1152.0, "quote_volume": 24.08832, "trades": 1, "taker_buy_volume": 1152.0, "taker_buy_quote": 24.08832}, {"ts": 1774221300000, "open": 0.02093, "high": 0.02094, "low": 0.02092, "close": 0.02092, "volume": 139897.7, "quote_volume": 2928.948355, "trades": 16, "taker_buy_volume": 39121.5, "taker_buy_quote": 818.907455}, {"ts": 1774221360000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 18845.7, "quote_volume": 394.09229, "trades": 6, "taker_buy_volume": 16932.8, "taker_buy_quote": 354.093551}, {"ts": 1774221420000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 5946.9, "quote_volume": 124.349679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221480000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221540000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221600000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 4770.0, "quote_volume": 99.9792, "trades": 4, "taker_buy_volume": 4770.0, "taker_buy_quote": 99.9792}, {"ts": 1774221660000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 8718.4, "quote_volume": 182.388928, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 94.05632}, {"ts": 1774221720000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 9316.3, "quote_volume": 194.990159, "trades": 2, "taker_buy_volume": 9316.3, "taker_buy_quote": 194.990159}, {"ts": 1774221780000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221840000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221900000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221960000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 590.1, "quote_volume": 12.362498, "trades": 2, "taker_buy_volume": 290.2, "taker_buy_quote": 6.082592}, {"ts": 1774222020000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222080000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222140000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222200000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222260000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 19194.5, "quote_volume": 401.59844, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 103.6035}, {"ts": 1774222320000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222380000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 502.0, "quote_volume": 10.48678, "trades": 1, "taker_buy_volume": 502.0, "taker_buy_quote": 10.48678}, {"ts": 1774222440000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 8541.3, "quote_volume": 178.598583, "trades": 2, "taker_buy_volume": 8541.3, "taker_buy_quote": 178.598583}, {"ts": 1774222500000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02093, "volume": 30842.1, "quote_volume": 645.43187, "trades": 8, "taker_buy_volume": 26063.3, "taker_buy_quote": 545.459374}, {"ts": 1774222560000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222620000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 7156.5, "quote_volume": 149.71398, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 103.554}, {"ts": 1774222680000, "open": 0.02095, "high": 0.02095, "low": 0.02092, "close": 0.02092, "volume": 25133.9, "quote_volume": 526.152527, "trades": 8, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.75}, {"ts": 1774222740000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222800000, "open": 0.0209, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 5686.2, "quote_volume": 118.856998, "trades": 4, "taker_buy_volume": 5255.6, "taker_buy_quote": 109.857458}, {"ts": 1774222860000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222920000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222980000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223040000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223100000, "open": 0.02096, "high": 0.02099, "low": 0.02096, "close": 0.02097, "volume": 51548.0, "quote_volume": 1081.282481, "trades": 10, "taker_buy_volume": 46598.0, "taker_buy_quote": 977.480981}, {"ts": 1774223160000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223220000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223280000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 858.7, "quote_volume": 17.964004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223340000, "open": 0.02092, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 18675.4, "quote_volume": 390.544221, "trades": 3, "taker_buy_volume": 4160.7, "taker_buy_quote": 87.041844}, {"ts": 1774223400000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 8532.7, "quote_volume": 178.418757, "trades": 2, "taker_buy_volume": 8532.7, "taker_buy_quote": 178.418757}, {"ts": 1774223460000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 10577.7, "quote_volume": 220.862376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223520000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 3633.9, "quote_volume": 75.875832, "trades": 1, "taker_buy_volume": 3633.9, "taker_buy_quote": 75.875832}, {"ts": 1774223580000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223640000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223700000, "open": 0.02087, "high": 0.0209, "low": 0.02082, "close": 0.02082, "volume": 232392.5, "quote_volume": 4846.641666, "trades": 34, "taker_buy_volume": 85053.0, "taker_buy_quote": 1776.312017}, {"ts": 1774223760000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223820000, "open": 0.02085, "high": 0.02085, "low": 0.02082, "close": 0.02085, "volume": 106856.5, "quote_volume": 2225.825909, "trades": 17, "taker_buy_volume": 2425.2, "taker_buy_quote": 50.56542}, {"ts": 1774223880000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 14034.8, "quote_volume": 292.344884, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 103.1085}, {"ts": 1774223940000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224000000, "open": 0.02083, "high": 0.02087, "low": 0.02083, "close": 0.02086, "volume": 22550.2, "quote_volume": 470.261966, "trades": 12, "taker_buy_volume": 21395.5, "taker_buy_quote": 446.209565}, {"ts": 1774224060000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 38071.9, "quote_volume": 792.293536, "trades": 16, "taker_buy_volume": 23511.7, "taker_buy_quote": 489.441376}, {"ts": 1774224120000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 7071.1, "quote_volume": 147.12838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224180000, "open": 0.0208, "high": 0.02083, "low": 0.0208, "close": 0.02083, "volume": 40780.1, "quote_volume": 848.860311, "trades": 10, "taker_buy_volume": 40479.4, "taker_buy_quote": 842.59673}, {"ts": 1774224240000, "open": 0.02085, "high": 0.02088, "low": 0.02085, "close": 0.02087, "volume": 46864.0, "quote_volume": 977.678688, "trades": 11, "taker_buy_volume": 46000.0, "taker_buy_quote": 959.647008}, {"ts": 1774224300000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 749.8, "quote_volume": 15.640828, "trades": 2, "taker_buy_volume": 749.8, "taker_buy_quote": 15.640828}, {"ts": 1774224360000, "open": 0.02088, "high": 0.02091, "low": 0.02088, "close": 0.02091, "volume": 61855.5, "quote_volume": 1292.429148, "trades": 14, "taker_buy_volume": 56618.5, "taker_buy_quote": 1182.972978}, {"ts": 1774224420000, "open": 0.02092, "high": 0.02093, "low": 0.02091, "close": 0.02092, "volume": 54635.1, "quote_volume": 1142.747285, "trades": 11, "taker_buy_volume": 14346.9, "taker_buy_quote": 300.184983}, {"ts": 1774224480000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 4359.2, "quote_volume": 91.194464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224540000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224600000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 1195.0, "quote_volume": 24.9994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224660000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 2144.8, "quote_volume": 44.890664, "trades": 1, "taker_buy_volume": 2144.8, "taker_buy_quote": 44.890664}, {"ts": 1774224720000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 4770.0, "quote_volume": 99.9792, "trades": 1, "taker_buy_volume": 4770.0, "taker_buy_quote": 99.9792}, {"ts": 1774224780000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 40108.9, "quote_volume": 841.788602, "trades": 8, "taker_buy_volume": 40108.9, "taker_buy_quote": 841.788602}, {"ts": 1774224840000, "open": 0.02099, "high": 0.021, "low": 0.02098, "close": 0.02099, "volume": 43778.9, "quote_volume": 919.036498, "trades": 10, "taker_buy_volume": 32523.8, "taker_buy_quote": 682.855}, {"ts": 1774224900000, "open": 0.02099, "high": 0.02103, "low": 0.02096, "close": 0.02096, "volume": 97668.4, "quote_volume": 2050.283175, "trades": 19, "taker_buy_volume": 43235.4, "taker_buy_quote": 908.929852}, {"ts": 1774224960000, "open": 0.02095, "high": 0.02101, "low": 0.02095, "close": 0.02101, "volume": 23293.0, "quote_volume": 489.253416, "trades": 5, "taker_buy_volume": 23000.0, "taker_buy_quote": 483.115066}, {"ts": 1774225020000, "open": 0.02101, "high": 0.02103, "low": 0.02101, "close": 0.02102, "volume": 66405.2, "quote_volume": 1396.288606, "trades": 14, "taker_buy_volume": 46182.9, "taker_buy_quote": 971.032271}, {"ts": 1774225080000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 35040.2, "quote_volume": 736.82979, "trades": 13, "taker_buy_volume": 14600.0, "taker_buy_quote": 307.027119}, {"ts": 1774225140000, "open": 0.02102, "high": 0.02108, "low": 0.02102, "close": 0.02108, "volume": 54189.7, "quote_volume": 1141.404712, "trades": 11, "taker_buy_volume": 53904.7, "taker_buy_quote": 1135.402612}, {"ts": 1774225200000, "open": 0.02109, "high": 0.02109, "low": 0.02106, "close": 0.02106, "volume": 12880.2, "quote_volume": 271.373418, "trades": 8, "taker_buy_volume": 1548.6, "taker_buy_quote": 32.659974}, {"ts": 1774225260000, "open": 0.02109, "high": 0.02109, "low": 0.02105, "close": 0.02105, "volume": 28289.1, "quote_volume": 595.79077, "trades": 6, "taker_buy_volume": 453.5, "taker_buy_quote": 9.564315}, {"ts": 1774225320000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 282.9, "quote_volume": 5.955045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225380000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 5869.9, "quote_volume": 123.701337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225440000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 20291.9, "quote_volume": 427.387957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225500000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 9205.7, "quote_volume": 194.056156, "trades": 3, "taker_buy_volume": 1943.0, "taker_buy_quote": 40.95844}, {"ts": 1774225560000, "open": 0.0211, "high": 0.0211, "low": 0.02102, "close": 0.02102, "volume": 29614.9, "quote_volume": 622.999052, "trades": 9, "taker_buy_volume": 284.3, "taker_buy_quote": 5.99873}, {"ts": 1774225620000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 15473.7, "quote_volume": 324.904108, "trades": 3, "taker_buy_volume": 9309.2, "taker_buy_quote": 195.449608}, {"ts": 1774225680000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225740000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225800000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 7310.3, "quote_volume": 153.370094, "trades": 3, "taker_buy_volume": 7310.3, "taker_buy_quote": 153.370094}, {"ts": 1774225860000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 27085.3, "quote_volume": 567.673247, "trades": 5, "taker_buy_volume": 4359.2, "taker_buy_quote": 91.368832}, {"ts": 1774225920000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225980000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 4950.0, "quote_volume": 103.554, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 103.554}, {"ts": 1774226040000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226100000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226160000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.02089, "volume": 16001.1, "quote_volume": 334.612564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226220000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 6698.3, "quote_volume": 139.992395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226280000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226340000, "open": 0.02092, "high": 0.02095, "low": 0.02092, "close": 0.02095, "volume": 6011.0, "quote_volume": 125.810393, "trades": 2, "taker_buy_volume": 2009.1, "taker_buy_quote": 42.090645}, {"ts": 1774226400000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 4359.2, "quote_volume": 91.238056, "trades": 1, "taker_buy_volume": 4359.2, "taker_buy_quote": 91.238056}, {"ts": 1774226460000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226520000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 1483.5, "quote_volume": 31.09416, "trades": 1, "taker_buy_volume": 1483.5, "taker_buy_quote": 31.09416}, {"ts": 1774226580000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226640000, "open": 0.02096, "high": 0.02097, "low": 0.02094, "close": 0.02094, "volume": 296720.1, "quote_volume": 6213.621095, "trades": 20, "taker_buy_volume": 248867.3, "taker_buy_quote": 5211.286463}, {"ts": 1774226700000, "open": 0.02094, "high": 0.021, "low": 0.02094, "close": 0.021, "volume": 39433.0, "quote_volume": 826.126042, "trades": 8, "taker_buy_volume": 34157.5, "taker_buy_quote": 715.657072}, {"ts": 1774226760000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 4359.2, "quote_volume": 91.499608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226820000, "open": 0.021, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 29717.5, "quote_volume": 624.059, "trades": 8, "taker_buy_volume": 19099.3, "taker_buy_quote": 401.1263}, {"ts": 1774226880000, "open": 0.02102, "high": 0.02104, "low": 0.02102, "close": 0.02104, "volume": 35221.1, "quote_volume": 740.718817, "trades": 5, "taker_buy_volume": 35221.1, "taker_buy_quote": 740.718817}, {"ts": 1774226940000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227000000, "open": 0.02105, "high": 0.02105, "low": 0.02101, "close": 0.02102, "volume": 53617.7, "quote_volume": 1127.705033, "trades": 12, "taker_buy_volume": 8945.5, "taker_buy_quote": 188.274425}, {"ts": 1774227060000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227120000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227180000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 10021.0, "quote_volume": 210.052088, "trades": 3, "taker_buy_volume": 5251.0, "taker_buy_quote": 110.072888}, {"ts": 1774227240000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227300000, "open": 0.02097, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 13072.0, "quote_volume": 274.206968, "trades": 3, "taker_buy_volume": 13072.0, "taker_buy_quote": 274.206968}, {"ts": 1774227360000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 41688.5, "quote_volume": 873.933552, "trades": 9, "taker_buy_volume": 9309.2, "taker_buy_quote": 195.213924}, {"ts": 1774227420000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227480000, "open": 0.02097, "high": 0.021, "low": 0.02097, "close": 0.021, "volume": 16714.0, "quote_volume": 350.703312, "trades": 5, "taker_buy_volume": 16714.0, "taker_buy_quote": 350.703312}, {"ts": 1774227540000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227600000, "open": 0.02102, "high": 0.02102, "low": 0.02098, "close": 0.02099, "volume": 15961.4, "quote_volume": 335.187514, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 10.495}, {"ts": 1774227660000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227720000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 9900.0, "quote_volume": 207.702, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 103.851}, {"ts": 1774227780000, "open": 0.02097, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 49065.8, "quote_volume": 1028.233408, "trades": 17, "taker_buy_volume": 11181.1, "taker_buy_quote": 234.269667}, {"ts": 1774227840000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227900000, "open": 0.02105, "high": 0.02108, "low": 0.02105, "close": 0.02105, "volume": 43934.8, "quote_volume": 925.381532, "trades": 10, "taker_buy_volume": 34034.8, "taker_buy_quote": 716.838032}, {"ts": 1774227960000, "open": 0.02107, "high": 0.02109, "low": 0.02106, "close": 0.02109, "volume": 31840.5, "quote_volume": 671.300368, "trades": 11, "taker_buy_volume": 20026.8, "taker_buy_quote": 422.286812}, {"ts": 1774228020000, "open": 0.02111, "high": 0.02111, "low": 0.02107, "close": 0.02107, "volume": 5571.3, "quote_volume": 117.498689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228080000, "open": 0.02111, "high": 0.02113, "low": 0.02111, "close": 0.02112, "volume": 9240.7, "quote_volume": 195.170893, "trades": 3, "taker_buy_volume": 4704.3, "taker_buy_quote": 99.401859}, {"ts": 1774228140000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.02109, "volume": 5672.7, "quote_volume": 119.646717, "trades": 4, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.847904}, {"ts": 1774228200000, "open": 0.02109, "high": 0.02112, "low": 0.02108, "close": 0.02108, "volume": 12395.2, "quote_volume": 261.518248, "trades": 4, "taker_buy_volume": 12395.2, "taker_buy_quote": 261.518248}, {"ts": 1774228260000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228320000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228380000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228440000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228500000, "open": 0.0211, "high": 0.02113, "low": 0.0211, "close": 0.02113, "volume": 1696.0, "quote_volume": 35.801494, "trades": 3, "taker_buy_volume": 529.8, "taker_buy_quote": 11.194674}, {"ts": 1774228560000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 792.2, "quote_volume": 16.739186, "trades": 1, "taker_buy_volume": 792.2, "taker_buy_quote": 16.739186}, {"ts": 1774228620000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228680000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228740000, "open": 0.02115, "high": 0.02116, "low": 0.02115, "close": 0.02116, "volume": 5079.0, "quote_volume": 107.431821, "trades": 2, "taker_buy_volume": 1097.1, "taker_buy_quote": 23.214636}, {"ts": 1774228800000, "open": 0.02115, "high": 0.02115, "low": 0.02113, "close": 0.02113, "volume": 26897.0, "quote_volume": 568.60712, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228860000, "open": 0.02112, "high": 0.02112, "low": 0.02106, "close": 0.02106, "volume": 63471.2, "quote_volume": 1340.086543, "trades": 6, "taker_buy_volume": 2223.0, "taker_buy_quote": 46.891062}, {"ts": 1774228920000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 6276.9, "quote_volume": 132.215244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228980000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229040000, "open": 0.02108, "high": 0.02113, "low": 0.02108, "close": 0.02113, "volume": 36347.6, "quote_volume": 767.529598, "trades": 11, "taker_buy_volume": 30010.2, "taker_buy_quote": 633.674656}, {"ts": 1774229100000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 20811.0, "quote_volume": 439.253897, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229160000, "open": 0.02111, "high": 0.02113, "low": 0.0211, "close": 0.02113, "volume": 6502.1, "quote_volume": 137.276038, "trades": 4, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.896928}, {"ts": 1774229220000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 10217.6, "quote_volume": 215.738496, "trades": 6, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.872416}, {"ts": 1774229280000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 4496.0, "quote_volume": 94.95552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229340000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229400000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.02108, "volume": 14221.7, "quote_volume": 299.982356, "trades": 4, "taker_buy_volume": 4775.7, "taker_buy_quote": 100.671756}, {"ts": 1774229460000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 4978.3, "quote_volume": 105.044498, "trades": 3, "taker_buy_volume": 4978.3, "taker_buy_quote": 105.044498}, {"ts": 1774229520000, "open": 0.02111, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 8348.4, "quote_volume": 176.27443, "trades": 7, "taker_buy_volume": 8348.4, "taker_buy_quote": 176.27443}, {"ts": 1774229580000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229640000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229700000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229760000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229820000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 4496.0, "quote_volume": 94.95552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229880000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 641.2, "quote_volume": 13.548556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229940000, "open": 0.02114, "high": 0.02116, "low": 0.02114, "close": 0.02116, "volume": 10717.8, "quote_volume": 226.653768, "trades": 4, "taker_buy_volume": 1725.8, "taker_buy_quote": 36.517928}, {"ts": 1774230000000, "open": 0.02114, "high": 0.02114, "low": 0.02112, "close": 0.02113, "volume": 31153.9, "quote_volume": 658.319151, "trades": 12, "taker_buy_volume": 3676.8, "taker_buy_quote": 77.678528}, {"ts": 1774230060000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 1225.6, "quote_volume": 25.884672, "trades": 1, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.884672}, {"ts": 1774230120000, "open": 0.02112, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 47878.0, "quote_volume": 1011.714561, "trades": 10, "taker_buy_volume": 47878.0, "taker_buy_quote": 1011.714561}, {"ts": 1774230180000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 14809.2, "quote_volume": 312.720804, "trades": 4, "taker_buy_volume": 5500.0, "taker_buy_quote": 116.1105}, {"ts": 1774230240000, "open": 0.02112, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 17713.1, "quote_volume": 374.320054, "trades": 9, "taker_buy_volume": 17713.1, "taker_buy_quote": 374.320054}, {"ts": 1774230300000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 4950.0, "quote_volume": 104.643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230360000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230420000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230480000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 12515.7, "quote_volume": 264.292577, "trades": 3, "taker_buy_volume": 3665.0, "taker_buy_quote": 77.4048}, {"ts": 1774230540000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 241.4, "quote_volume": 5.098368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230600000, "open": 0.02109, "high": 0.02109, "low": 0.02108, "close": 0.02108, "volume": 14259.2, "quote_volume": 300.633436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230660000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230720000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230780000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 4068.6, "quote_volume": 85.725402, "trades": 3, "taker_buy_volume": 4068.6, "taker_buy_quote": 85.725402}, {"ts": 1774230840000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230900000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230960000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231020000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231080000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231140000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231200000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231260000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02108, "volume": 10102.0, "quote_volume": 212.970083, "trades": 5, "taker_buy_volume": 5994.7, "taker_buy_quote": 126.388199}, {"ts": 1774231320000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 322.5, "quote_volume": 6.801525, "trades": 1, "taker_buy_volume": 322.5, "taker_buy_quote": 6.801525}, {"ts": 1774231380000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 9199.0, "quote_volume": 194.14139, "trades": 2, "taker_buy_volume": 9199.0, "taker_buy_quote": 194.14139}, {"ts": 1774231440000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231500000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 8686.9, "quote_volume": 183.554197, "trades": 2, "taker_buy_volume": 8686.9, "taker_buy_quote": 183.554197}, {"ts": 1774231560000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231620000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 1436.5, "quote_volume": 30.36761, "trades": 1, "taker_buy_volume": 1436.5, "taker_buy_quote": 30.36761}, {"ts": 1774231680000, "open": 0.02115, "high": 0.02118, "low": 0.02115, "close": 0.02118, "volume": 54084.6, "quote_volume": 1144.960631, "trades": 14, "taker_buy_volume": 44638.6, "taker_buy_quote": 944.894351}, {"ts": 1774231740000, "open": 0.02121, "high": 0.02122, "low": 0.02121, "close": 0.02121, "volume": 24297.9, "quote_volume": 515.424355, "trades": 6, "taker_buy_volume": 24014.9, "taker_buy_quote": 509.421925}, {"ts": 1774231800000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 13431.4, "quote_volume": 285.014308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231860000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 6413.0, "quote_volume": 136.14799, "trades": 2, "taker_buy_volume": 6413.0, "taker_buy_quote": 136.14799}, {"ts": 1774231920000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231980000, "open": 0.02121, "high": 0.02122, "low": 0.02121, "close": 0.02122, "volume": 18946.3, "quote_volume": 401.943861, "trades": 8, "taker_buy_volume": 9283.8, "taker_buy_quote": 197.002236}, {"ts": 1774232040000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232100000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 1856.9, "quote_volume": 39.403418, "trades": 1, "taker_buy_volume": 1856.9, "taker_buy_quote": 39.403418}, {"ts": 1774232160000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 3712.4, "quote_volume": 78.777128, "trades": 2, "taker_buy_volume": 1856.2, "taker_buy_quote": 39.388564}, {"ts": 1774232220000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232280000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232340000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232400000, "open": 0.02123, "high": 0.02129, "low": 0.02123, "close": 0.02128, "volume": 38246.6, "quote_volume": 812.671014, "trades": 12, "taker_buy_volume": 37536.8, "taker_buy_quote": 797.56647}, {"ts": 1774232460000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 8661.6, "quote_volume": 184.49208, "trades": 2, "taker_buy_volume": 8661.6, "taker_buy_quote": 184.49208}, {"ts": 1774232520000, "open": 0.02133, "high": 0.02134, "low": 0.02131, "close": 0.02132, "volume": 35385.5, "quote_volume": 754.814016, "trades": 11, "taker_buy_volume": 29011.0, "taker_buy_quote": 618.874421}, {"ts": 1774232580000, "open": 0.02133, "high": 0.02134, "low": 0.02133, "close": 0.02134, "volume": 23000.0, "quote_volume": 490.72554, "trades": 5, "taker_buy_volume": 23000.0, "taker_buy_quote": 490.72554}, {"ts": 1774232640000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232700000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 3964.3, "quote_volume": 84.518876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232760000, "open": 0.0213, "high": 0.02137, "low": 0.0213, "close": 0.02137, "volume": 36791.5, "quote_volume": 785.702128, "trades": 10, "taker_buy_volume": 36500.0, "taker_buy_quote": 779.493178}, {"ts": 1774232820000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232880000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 99966.8, "quote_volume": 2134.29118, "trades": 9, "taker_buy_volume": 70396.1, "taker_buy_quote": 1502.956735}, {"ts": 1774232940000, "open": 0.02135, "high": 0.02139, "low": 0.02135, "close": 0.02139, "volume": 16762.6, "quote_volume": 358.068542, "trades": 4, "taker_buy_volume": 16762.6, "taker_buy_quote": 358.068542}, {"ts": 1774233000000, "open": 0.02142, "high": 0.02144, "low": 0.02142, "close": 0.02144, "volume": 2080.8, "quote_volume": 44.602298, "trades": 3, "taker_buy_volume": 2080.8, "taker_buy_quote": 44.602298}, {"ts": 1774233060000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 803.9, "quote_volume": 17.219538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233120000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233180000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233240000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233300000, "open": 0.02145, "high": 0.02148, "low": 0.02145, "close": 0.02148, "volume": 37296.2, "quote_volume": 800.512891, "trades": 8, "taker_buy_volume": 29392.3, "taker_buy_quote": 630.974236}, {"ts": 1774233360000, "open": 0.02148, "high": 0.0215, "low": 0.02148, "close": 0.0215, "volume": 6597.8, "quote_volume": 141.748279, "trades": 4, "taker_buy_volume": 1648.0, "taker_buy_quote": 35.426575}, {"ts": 1774233420000, "open": 0.0215, "high": 0.02197, "low": 0.0215, "close": 0.02169, "volume": 1457940.9, "quote_volume": 31608.461645, "trades": 298, "taker_buy_volume": 985801.4, "taker_buy_quote": 21370.710453}, {"ts": 1774233480000, "open": 0.02167, "high": 0.02181, "low": 0.02166, "close": 0.02179, "volume": 301391.1, "quote_volume": 6553.506005, "trades": 89, "taker_buy_volume": 179815.1, "taker_buy_quote": 3911.942261}, {"ts": 1774233540000, "open": 0.02179, "high": 0.02185, "low": 0.02174, "close": 0.02178, "volume": 375668.2, "quote_volume": 8199.722528, "trades": 76, "taker_buy_volume": 147299.0, "taker_buy_quote": 3214.635866}, {"ts": 1774233600000, "open": 0.02176, "high": 0.02176, "low": 0.02168, "close": 0.0217, "volume": 58854.7, "quote_volume": 1278.374157, "trades": 13, "taker_buy_volume": 22814.2, "taker_buy_quote": 494.873963}, {"ts": 1774233660000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 18355.3, "quote_volume": 398.317982, "trades": 2, "taker_buy_volume": 18355.3, "taker_buy_quote": 398.317982}, {"ts": 1774233720000, "open": 0.02173, "high": 0.02174, "low": 0.02171, "close": 0.02171, "volume": 31711.7, "quote_volume": 689.081999, "trades": 10, "taker_buy_volume": 21313.3, "taker_buy_quote": 463.181601}, {"ts": 1774233780000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 1856.2, "quote_volume": 40.316664, "trades": 1, "taker_buy_volume": 1856.2, "taker_buy_quote": 40.316664}, {"ts": 1774233840000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 24985.5, "quote_volume": 542.68506, "trades": 5, "taker_buy_volume": 24985.5, "taker_buy_quote": 542.68506}, {"ts": 1774233900000, "open": 0.02167, "high": 0.02175, "low": 0.02167, "close": 0.02169, "volume": 104271.1, "quote_volume": 2262.590984, "trades": 36, "taker_buy_volume": 54376.1, "taker_buy_quote": 1179.449943}, {"ts": 1774233960000, "open": 0.02167, "high": 0.02168, "low": 0.02157, "close": 0.02159, "volume": 179094.6, "quote_volume": 3869.726061, "trades": 39, "taker_buy_volume": 68741.5, "taker_buy_quote": 1484.514936}, {"ts": 1774234020000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 4359.2, "quote_volume": 94.071536, "trades": 1, "taker_buy_volume": 4359.2, "taker_buy_quote": 94.071536}, {"ts": 1774234080000, "open": 0.02157, "high": 0.02157, "low": 0.02156, "close": 0.02156, "volume": 9753.1, "quote_volume": 210.288227, "trades": 4, "taker_buy_volume": 1139.1, "taker_buy_quote": 24.570387}, {"ts": 1774234140000, "open": 0.02156, "high": 0.02158, "low": 0.02152, "close": 0.02152, "volume": 79748.8, "quote_volume": 1719.153215, "trades": 18, "taker_buy_volume": 43130.8, "taker_buy_quote": 930.209468}, {"ts": 1774234200000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 6559.4, "quote_volume": 141.420664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234260000, "open": 0.02154, "high": 0.02154, "low": 0.02151, "close": 0.02154, "volume": 46790.5, "quote_volume": 1007.471905, "trades": 13, "taker_buy_volume": 13140.0, "taker_buy_quote": 283.0356}, {"ts": 1774234320000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 3929.9, "quote_volume": 84.571448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234380000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 5571.8, "quote_volume": 119.750108, "trades": 4, "taker_buy_volume": 5571.8, "taker_buy_quote": 119.750108}, {"ts": 1774234440000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 238.9, "quote_volume": 5.13635, "trades": 1, "taker_buy_volume": 238.9, "taker_buy_quote": 5.13635}, {"ts": 1774234500000, "open": 0.02148, "high": 0.02148, "low": 0.02142, "close": 0.02144, "volume": 39529.0, "quote_volume": 847.74452, "trades": 10, "taker_buy_volume": 17410.3, "taker_buy_quote": 373.258261}, {"ts": 1774234560000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 6560.8, "quote_volume": 140.663552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234620000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 9254.0, "quote_volume": 198.59084, "trades": 3, "taker_buy_volume": 3249.5, "taker_buy_quote": 69.73427}, {"ts": 1774234680000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 597.0, "quote_volume": 12.81759, "trades": 1, "taker_buy_volume": 597.0, "taker_buy_quote": 12.81759}, {"ts": 1774234740000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 322.3, "quote_volume": 6.916558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234800000, "open": 0.02148, "high": 0.02148, "low": 0.02143, "close": 0.02143, "volume": 10472.8, "quote_volume": 224.720451, "trades": 5, "taker_buy_volume": 4639.1, "taker_buy_quote": 99.415913}, {"ts": 1774234860000, "open": 0.02145, "high": 0.02146, "low": 0.02145, "close": 0.02146, "volume": 9252.7, "quote_volume": 198.51935, "trades": 3, "taker_buy_volume": 8718.4, "taker_buy_quote": 187.053272}, {"ts": 1774234920000, "open": 0.02149, "high": 0.02149, "low": 0.02148, "close": 0.02149, "volume": 8137.7, "quote_volume": 174.860661, "trades": 4, "taker_buy_volume": 4359.2, "taker_buy_quote": 93.679208}, {"ts": 1774234980000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 3898.5, "quote_volume": 83.856735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235040000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 3891.3, "quote_volume": 83.818602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235100000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235160000, "open": 0.02153, "high": 0.02155, "low": 0.02153, "close": 0.02153, "volume": 22756.8, "quote_volume": 490.167602, "trades": 11, "taker_buy_volume": 11469.8, "taker_buy_quote": 247.009992}, {"ts": 1774235220000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235280000, "open": 0.02151, "high": 0.02154, "low": 0.02151, "close": 0.02154, "volume": 1748.0, "quote_volume": 37.634298, "trades": 2, "taker_buy_volume": 1160.6, "taker_buy_quote": 24.999324}, {"ts": 1774235340000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235400000, "open": 0.02153, "high": 0.02154, "low": 0.02153, "close": 0.02154, "volume": 19642.0, "quote_volume": 422.98968, "trades": 6, "taker_buy_volume": 14692.0, "taker_buy_quote": 316.41618}, {"ts": 1774235460000, "open": 0.02154, "high": 0.02154, "low": 0.02153, "close": 0.02153, "volume": 10269.0, "quote_volume": 221.14107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235520000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 3714.2, "quote_volume": 79.929584, "trades": 2, "taker_buy_volume": 3714.2, "taker_buy_quote": 79.929584}, {"ts": 1774235580000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235640000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235700000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 1202.3, "quote_volume": 25.873496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235760000, "open": 0.02153, "high": 0.02153, "low": 0.02151, "close": 0.02151, "volume": 7664.7, "quote_volume": 164.933092, "trades": 4, "taker_buy_volume": 278.6, "taker_buy_quote": 5.998258}, {"ts": 1774235820000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 2313.0, "quote_volume": 49.82202, "trades": 1, "taker_buy_volume": 2313.0, "taker_buy_quote": 49.82202}, {"ts": 1774235880000, "open": 0.02153, "high": 0.02153, "low": 0.02151, "close": 0.02151, "volume": 18090.8, "quote_volume": 389.281608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235940000, "open": 0.0215, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 27612.2, "quote_volume": 593.6128, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 106.425}, {"ts": 1774236000000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236060000, "open": 0.02153, "high": 0.02155, "low": 0.02153, "close": 0.02153, "volume": 56664.5, "quote_volume": 1220.783935, "trades": 13, "taker_buy_volume": 33137.6, "taker_buy_quote": 713.878386}, {"ts": 1774236120000, "open": 0.02153, "high": 0.02153, "low": 0.02152, "close": 0.02152, "volume": 13021.5, "quote_volume": 280.259803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236180000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236240000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 9309.2, "quote_volume": 200.054708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236300000, "open": 0.02148, "high": 0.02148, "low": 0.02146, "close": 0.02146, "volume": 13991.3, "quote_volume": 300.486018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236360000, "open": 0.02145, "high": 0.02145, "low": 0.02142, "close": 0.02142, "volume": 49852.8, "quote_volume": 1068.80457, "trades": 13, "taker_buy_volume": 5570.4, "taker_buy_quote": 119.373672}, {"ts": 1774236420000, "open": 0.02142, "high": 0.02142, "low": 0.02141, "close": 0.02141, "volume": 10704.8, "quote_volume": 229.236738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236480000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 17158.1, "quote_volume": 367.011759, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236540000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 12536.3, "quote_volume": 267.900731, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236600000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236660000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236720000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236780000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236840000, "open": 0.02141, "high": 0.02141, "low": 0.02139, "close": 0.02139, "volume": 18618.4, "quote_volume": 398.439668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236900000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236960000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 4305.8, "quote_volume": 92.14412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237020000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237080000, "open": 0.02139, "high": 0.0214, "low": 0.02137, "close": 0.02137, "volume": 21171.3, "quote_volume": 452.78102, "trades": 6, "taker_buy_volume": 11759.3, "taker_buy_quote": 251.59952}, {"ts": 1774237140000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237200000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237260000, "open": 0.02136, "high": 0.0214, "low": 0.02136, "close": 0.02138, "volume": 79888.4, "quote_volume": 1707.815284, "trades": 16, "taker_buy_volume": 56547.4, "taker_buy_quote": 1208.847664}, {"ts": 1774237320000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 5614.7, "quote_volume": 120.042286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237380000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 1256.0, "quote_volume": 26.8784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237440000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237500000, "open": 0.02144, "high": 0.02147, "low": 0.02143, "close": 0.02143, "volume": 61616.5, "quote_volume": 1321.282537, "trades": 21, "taker_buy_volume": 18972.5, "taker_buy_quote": 407.109237}, {"ts": 1774237560000, "open": 0.02141, "high": 0.02141, "low": 0.02138, "close": 0.02138, "volume": 11946.2, "quote_volume": 255.48805, "trades": 6, "taker_buy_volume": 280.2, "taker_buy_quote": 5.999082}, {"ts": 1774237620000, "open": 0.02136, "high": 0.02136, "low": 0.02134, "close": 0.02134, "volume": 21046.4, "quote_volume": 449.191867, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237680000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237740000, "open": 0.02133, "high": 0.02134, "low": 0.02133, "close": 0.02134, "volume": 12352.6, "quote_volume": 263.554984, "trades": 3, "taker_buy_volume": 12352.6, "taker_buy_quote": 263.554984}, {"ts": 1774237800000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237860000, "open": 0.02132, "high": 0.02134, "low": 0.02132, "close": 0.02134, "volume": 6975.5, "quote_volume": 148.81666, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 105.633}, {"ts": 1774237920000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 9640.4, "quote_volume": 205.918944, "trades": 2, "taker_buy_volume": 9640.4, "taker_buy_quote": 205.918944}, {"ts": 1774237980000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238040000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 545.9, "quote_volume": 11.654965, "trades": 1, "taker_buy_volume": 545.9, "taker_buy_quote": 11.654965}, {"ts": 1774238100000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238160000, "open": 0.02134, "high": 0.02134, "low": 0.0213, "close": 0.0213, "volume": 53283.8, "quote_volume": 1136.444789, "trades": 13, "taker_buy_volume": 25735.9, "taker_buy_quote": 549.049596}, {"ts": 1774238220000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238280000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 4203.7, "quote_volume": 89.53881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238340000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238400000, "open": 0.0213, "high": 0.0213, "low": 0.02127, "close": 0.02128, "volume": 30130.9, "quote_volume": 640.958198, "trades": 6, "taker_buy_volume": 1349.5, "taker_buy_quote": 28.72832}, {"ts": 1774238460000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238520000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238580000, "open": 0.0213, "high": 0.02132, "low": 0.0213, "close": 0.02132, "volume": 12779.2, "quote_volume": 272.280676, "trades": 4, "taker_buy_volume": 12779.2, "taker_buy_quote": 272.280676}, {"ts": 1774238640000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238700000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238760000, "open": 0.02132, "high": 0.02134, "low": 0.02132, "close": 0.02132, "volume": 29820.2, "quote_volume": 636.06109, "trades": 8, "taker_buy_volume": 14970.2, "taker_buy_quote": 319.36009}, {"ts": 1774238820000, "open": 0.02132, "high": 0.02132, "low": 0.02131, "close": 0.02132, "volume": 34834.9, "quote_volume": 742.539288, "trades": 6, "taker_buy_volume": 15806.9, "taker_buy_quote": 337.003108}, {"ts": 1774238880000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238940000, "open": 0.02129, "high": 0.02129, "low": 0.02124, "close": 0.02124, "volume": 172634.1, "quote_volume": 3670.397981, "trades": 29, "taker_buy_volume": 29109.2, "taker_buy_quote": 619.004184}, {"ts": 1774239000000, "open": 0.02124, "high": 0.02126, "low": 0.02123, "close": 0.02124, "volume": 110351.0, "quote_volume": 2344.766603, "trades": 32, "taker_buy_volume": 19800.0, "taker_buy_quote": 420.7995}, {"ts": 1774239060000, "open": 0.02122, "high": 0.02124, "low": 0.02122, "close": 0.02124, "volume": 5281.1, "quote_volume": 112.163942, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 105.138}, {"ts": 1774239120000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 15959.8, "quote_volume": 338.936652, "trades": 5, "taker_buy_volume": 5399.4, "taker_buy_quote": 114.633756}, {"ts": 1774239180000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239240000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239300000, "open": 0.02122, "high": 0.02122, "low": 0.02119, "close": 0.02119, "volume": 28042.9, "quote_volume": 594.448156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239360000, "open": 0.02118, "high": 0.02118, "low": 0.02116, "close": 0.02116, "volume": 22350.7, "quote_volume": 473.288826, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 104.742}, {"ts": 1774239420000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239480000, "open": 0.02118, "high": 0.02118, "low": 0.02116, "close": 0.02117, "volume": 6414.3, "quote_volume": 135.782242, "trades": 8, "taker_buy_volume": 4618.7, "taker_buy_quote": 97.787346}, {"ts": 1774239540000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 569.2, "quote_volume": 12.055656, "trades": 1, "taker_buy_volume": 569.2, "taker_buy_quote": 12.055656}, {"ts": 1774239600000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239660000, "open": 0.02116, "high": 0.02117, "low": 0.02115, "close": 0.02117, "volume": 15647.1, "quote_volume": 331.232863, "trades": 5, "taker_buy_volume": 14399.9, "taker_buy_quote": 304.845883}, {"ts": 1774239720000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239780000, "open": 0.02117, "high": 0.02117, "low": 0.02115, "close": 0.02115, "volume": 4183.1, "quote_volume": 88.516227, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239840000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 6404.4, "quote_volume": 135.324972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239900000, "open": 0.02114, "high": 0.02116, "low": 0.02114, "close": 0.02115, "volume": 28193.3, "quote_volume": 596.43016, "trades": 7, "taker_buy_volume": 26282.0, "taker_buy_quote": 556.006165}, {"ts": 1774239960000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 355.2, "quote_volume": 7.516032, "trades": 1, "taker_buy_volume": 355.2, "taker_buy_quote": 7.516032}, {"ts": 1774240020000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 4950.0, "quote_volume": 104.7915, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 104.7915}, {"ts": 1774240080000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240140000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 4721.4, "quote_volume": 99.999252, "trades": 1, "taker_buy_volume": 4721.4, "taker_buy_quote": 99.999252}, {"ts": 1774240200000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 6832.1, "quote_volume": 144.815791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240260000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 4950.0, "quote_volume": 104.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240320000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 1275.7, "quote_volume": 27.057597, "trades": 2, "taker_buy_volume": 1275.7, "taker_buy_quote": 27.057597}, {"ts": 1774240380000, "open": 0.02122, "high": 0.02123, "low": 0.02122, "close": 0.02123, "volume": 34755.8, "quote_volume": 737.769002, "trades": 6, "taker_buy_volume": 34755.8, "taker_buy_quote": 737.769002}, {"ts": 1774240440000, "open": 0.02125, "high": 0.02125, "low": 0.02124, "close": 0.02124, "volume": 10901.1, "quote_volume": 231.547233, "trades": 4, "taker_buy_volume": 786.9, "taker_buy_quote": 16.721625}, {"ts": 1774240500000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240560000, "open": 0.02124, "high": 0.02126, "low": 0.02124, "close": 0.02124, "volume": 27025.7, "quote_volume": 574.191907, "trades": 6, "taker_buy_volume": 20434.9, "taker_buy_quote": 434.203315}, {"ts": 1774240620000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 568.9, "quote_volume": 12.089125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240680000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 4950.0, "quote_volume": 105.237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240740000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 4705.8, "quote_volume": 100.092366, "trades": 1, "taker_buy_volume": 4705.8, "taker_buy_quote": 100.092366}, {"ts": 1774240800000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240860000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 874.6, "quote_volume": 18.602742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240920000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 282.0, "quote_volume": 5.99814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240980000, "open": 0.02127, "high": 0.02129, "low": 0.02127, "close": 0.02129, "volume": 5419.7, "quote_volume": 115.286413, "trades": 3, "taker_buy_volume": 5419.7, "taker_buy_quote": 115.286413}, {"ts": 1774241040000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241100000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241160000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241220000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241280000, "open": 0.02127, "high": 0.02128, "low": 0.02127, "close": 0.02128, "volume": 38172.9, "quote_volume": 812.269812, "trades": 4, "taker_buy_volume": 38172.9, "taker_buy_quote": 812.269812}, {"ts": 1774241340000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 4950.0, "quote_volume": 105.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241400000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241460000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241520000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241580000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241640000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 4950.0, "quote_volume": 105.2865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241700000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 737.8, "quote_volume": 15.700384, "trades": 1, "taker_buy_volume": 737.8, "taker_buy_quote": 15.700384}, {"ts": 1774241760000, "open": 0.0213, "high": 0.02135, "low": 0.0213, "close": 0.02134, "volume": 74578.7, "quote_volume": 1590.443286, "trades": 63, "taker_buy_volume": 57015.5, "taker_buy_quote": 1215.79041}, {"ts": 1774241820000, "open": 0.02134, "high": 0.02134, "low": 0.02132, "close": 0.02133, "volume": 58568.6, "quote_volume": 1249.614738, "trades": 17, "taker_buy_volume": 29276.3, "taker_buy_quote": 624.756242}, {"ts": 1774241880000, "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241940000, "open": 0.02133, "high": 0.02134, "low": 0.02132, "close": 0.02133, "volume": 37190.7, "quote_volume": 793.439388, "trades": 13, "taker_buy_volume": 23698.0, "taker_buy_quote": 505.71532}, {"ts": 1774242000000, "open": 0.0213, "high": 0.0213, "low": 0.02128, "close": 0.02128, "volume": 16058.9, "quote_volume": 341.994432, "trades": 6, "taker_buy_volume": 6279.2, "taker_buy_quote": 133.69746}, {"ts": 1774242060000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 262698.6, "quote_volume": 5592.853194, "trades": 26, "taker_buy_volume": 253389.4, "taker_buy_quote": 5394.660326}, {"ts": 1774242120000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 8718.4, "quote_volume": 185.614736, "trades": 4, "taker_buy_volume": 8718.4, "taker_buy_quote": 185.614736}, {"ts": 1774242180000, "open": 0.0213, "high": 0.02135, "low": 0.0213, "close": 0.02135, "volume": 3585.3, "quote_volume": 76.475226, "trades": 4, "taker_buy_volume": 2122.3, "taker_buy_quote": 45.292077}, {"ts": 1774242240000, "open": 0.02134, "high": 0.02136, "low": 0.02134, "close": 0.02136, "volume": 10442.2, "quote_volume": 222.902312, "trades": 6, "taker_buy_volume": 10442.2, "taker_buy_quote": 222.902312}, {"ts": 1774242300000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242360000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242420000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242480000, "open": 0.02134, "high": 0.02139, "low": 0.02132, "close": 0.02132, "volume": 236122.0, "quote_volume": 5044.247607, "trades": 62, "taker_buy_volume": 146968.2, "taker_buy_quote": 3140.333571}, {"ts": 1774242540000, "open": 0.02131, "high": 0.02133, "low": 0.02128, "close": 0.02128, "volume": 81652.2, "quote_volume": 1739.436312, "trades": 14, "taker_buy_volume": 12999.5, "taker_buy_quote": 277.186243}, {"ts": 1774242600000, "open": 0.02128, "high": 0.0213, "low": 0.02128, "close": 0.0213, "volume": 4062.5, "quote_volume": 86.521452, "trades": 2, "taker_buy_volume": 3572.6, "taker_buy_quote": 76.09638}, {"ts": 1774242660000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242720000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242780000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242840000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 4950.0, "quote_volume": 105.435, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 105.435}, {"ts": 1774242900000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 369.1, "quote_volume": 7.865521, "trades": 1, "taker_buy_volume": 369.1, "taker_buy_quote": 7.865521}, {"ts": 1774242960000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 8879.6, "quote_volume": 189.096184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243020000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 20219.5, "quote_volume": 430.068765, "trades": 7, "taker_buy_volume": 14850.0, "taker_buy_quote": 315.8595}, {"ts": 1774243080000, "open": 0.02128, "high": 0.02128, "low": 0.02127, "close": 0.02127, "volume": 5519.6, "quote_volume": 117.451392, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 105.336}, {"ts": 1774243140000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 407.7, "quote_volume": 8.675856, "trades": 1, "taker_buy_volume": 407.7, "taker_buy_quote": 8.675856}, {"ts": 1774243200000, "open": 0.02127, "high": 0.02127, "low": 0.02126, "close": 0.02126, "volume": 41170.5, "quote_volume": 875.63133, "trades": 11, "taker_buy_volume": 14850.0, "taker_buy_quote": 315.8595}, {"ts": 1774243260000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 247.0, "quote_volume": 5.24875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243320000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 10269.6, "quote_volume": 218.229, "trades": 6, "taker_buy_volume": 4950.0, "taker_buy_quote": 105.1875}, {"ts": 1774243380000, "open": 0.02123, "high": 0.02125, "low": 0.02123, "close": 0.02125, "volume": 41837.3, "quote_volume": 888.398865, "trades": 7, "taker_buy_volume": 14599.3, "taker_buy_quote": 310.136125}, {"ts": 1774243440000, "open": 0.02124, "high": 0.02125, "low": 0.02124, "close": 0.02125, "volume": 9143.0, "quote_volume": 194.253024, "trades": 5, "taker_buy_volume": 4950.0, "taker_buy_quote": 105.1875}, {"ts": 1774243500000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243560000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 13527.1, "quote_volume": 287.192103, "trades": 5, "taker_buy_volume": 6127.0, "taker_buy_quote": 130.08798}, {"ts": 1774243620000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 8131.7, "quote_volume": 172.798625, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 105.1875}, {"ts": 1774243680000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243740000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243800000, "open": 0.02122, "high": 0.02122, "low": 0.02118, "close": 0.02118, "volume": 8688.6, "quote_volume": 184.213076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243860000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 1136.0, "quote_volume": 24.03776, "trades": 1, "taker_buy_volume": 1136.0, "taker_buy_quote": 24.03776}, {"ts": 1774243920000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243980000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244040000, "open": 0.02113, "high": 0.02114, "low": 0.02109, "close": 0.02109, "volume": 89799.0, "quote_volume": 1895.961122, "trades": 19, "taker_buy_volume": 26685.5, "taker_buy_quote": 563.955282}, {"ts": 1774244100000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 42544.8, "quote_volume": 897.359125, "trades": 7, "taker_buy_volume": 32389.6, "taker_buy_quote": 683.142365}, {"ts": 1774244160000, "open": 0.02109, "high": 0.0211, "low": 0.02103, "close": 0.02105, "volume": 347541.4, "quote_volume": 7318.307517, "trades": 46, "taker_buy_volume": 24477.0, "taker_buy_quote": 515.777608}, {"ts": 1774244220000, "open": 0.02105, "high": 0.02108, "low": 0.02105, "close": 0.02108, "volume": 33664.0, "quote_volume": 709.319308, "trades": 8, "taker_buy_volume": 33664.0, "taker_buy_quote": 709.319308}, {"ts": 1774244280000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 10593.5, "quote_volume": 222.89868, "trades": 3, "taker_buy_volume": 1144.0, "taker_buy_quote": 24.0812}, {"ts": 1774244340000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 32324.0, "quote_volume": 679.648104, "trades": 10, "taker_buy_volume": 28413.1, "taker_buy_quote": 597.440986}, {"ts": 1774244400000, "open": 0.02103, "high": 0.02105, "low": 0.02103, "close": 0.02103, "volume": 16662.8, "quote_volume": 350.631948, "trades": 8, "taker_buy_volume": 10663.2, "taker_buy_quote": 224.46036}, {"ts": 1774244460000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 18452.2, "quote_volume": 387.870912, "trades": 7, "taker_buy_volume": 4576.0, "taker_buy_quote": 96.193188}, {"ts": 1774244520000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244580000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 4025.6, "quote_volume": 84.618112, "trades": 1, "taker_buy_volume": 4025.6, "taker_buy_quote": 84.618112}, {"ts": 1774244640000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244700000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 4359.2, "quote_volume": 91.630384, "trades": 1, "taker_buy_volume": 4359.2, "taker_buy_quote": 91.630384}, {"ts": 1774244760000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244820000, "open": 0.02101, "high": 0.02101, "low": 0.02097, "close": 0.02097, "volume": 77314.2, "quote_volume": 1623.593098, "trades": 24, "taker_buy_volume": 28822.9, "taker_buy_quote": 605.420629}, {"ts": 1774244880000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02097, "volume": 3062.6, "quote_volume": 64.228598, "trades": 2, "taker_buy_volume": 3062.6, "taker_buy_quote": 64.228598}, {"ts": 1774244940000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 5885.0, "quote_volume": 123.354369, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245000000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 2332.8, "quote_volume": 48.87216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245060000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245120000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245180000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245240000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245300000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245360000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 714.4, "quote_volume": 14.980968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245420000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.021, "volume": 38344.7, "quote_volume": 804.99442, "trades": 9, "taker_buy_volume": 35552.2, "taker_buy_quote": 746.40777}, {"ts": 1774245480000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 20823.4, "quote_volume": 437.4958, "trades": 5, "taker_buy_volume": 20440.0, "taker_buy_quote": 429.4444}, {"ts": 1774245540000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 274.5, "quote_volume": 5.767245, "trades": 1, "taker_buy_volume": 274.5, "taker_buy_quote": 5.767245}, {"ts": 1774245600000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 1660.9, "quote_volume": 34.900219, "trades": 3, "taker_buy_volume": 471.0, "taker_buy_quote": 9.90042}, {"ts": 1774245660000, "open": 0.02094, "high": 0.02094, "low": 0.02091, "close": 0.02091, "volume": 7193.4, "quote_volume": 150.6198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245720000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245780000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.02089, "volume": 19918.4, "quote_volume": 416.347152, "trades": 6, "taker_buy_volume": 536.4, "taker_buy_quote": 11.221488}, {"ts": 1774245840000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 5667.4, "quote_volume": 118.505334, "trades": 2, "taker_buy_volume": 5667.4, "taker_buy_quote": 118.505334}, {"ts": 1774245900000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 1856.2, "quote_volume": 38.813142, "trades": 1, "taker_buy_volume": 1856.2, "taker_buy_quote": 38.813142}, {"ts": 1774245960000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246020000, "open": 0.02091, "high": 0.02091, "low": 0.02088, "close": 0.02088, "volume": 22908.9, "quote_volume": 478.526826, "trades": 10, "taker_buy_volume": 9713.8, "taker_buy_quote": 202.967058}, {"ts": 1774246080000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02086, "volume": 24246.0, "quote_volume": 505.848889, "trades": 11, "taker_buy_volume": 4950.0, "taker_buy_quote": 103.257}, {"ts": 1774246140000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246200000, "open": 0.0209, "high": 0.02095, "low": 0.0209, "close": 0.02094, "volume": 46552.0, "quote_volume": 973.815933, "trades": 9, "taker_buy_volume": 30103.0, "taker_buy_quote": 629.459997}, {"ts": 1774246260000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246320000, "open": 0.02089, "high": 0.02092, "low": 0.02088, "close": 0.02088, "volume": 48387.6, "quote_volume": 1011.48433, "trades": 11, "taker_buy_volume": 32177.4, "taker_buy_quote": 672.961068}, {"ts": 1774246380000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 622.3, "quote_volume": 12.993624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246440000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246500000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246560000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 11071.6, "quote_volume": 232.08016, "trades": 4, "taker_buy_volume": 5542.0, "taker_buy_quote": 116.16804}, {"ts": 1774246620000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 1032.5, "quote_volume": 21.5999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246680000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246740000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246800000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 4359.2, "quote_volume": 91.368832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246860000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 3193.2, "quote_volume": 66.89754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246920000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246980000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247040000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247100000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247160000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247220000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247280000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 11504.4, "quote_volume": 240.92272, "trades": 3, "taker_buy_volume": 11504.4, "taker_buy_quote": 240.92272}, {"ts": 1774247340000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247400000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 515.7, "quote_volume": 10.793601, "trades": 1, "taker_buy_volume": 515.7, "taker_buy_quote": 10.793601}, {"ts": 1774247460000, "open": 0.02091, "high": 0.02091, "low": 0.02089, "close": 0.02089, "volume": 8798.8, "quote_volume": 183.900692, "trades": 4, "taker_buy_volume": 3500.0, "taker_buy_quote": 73.185}, {"ts": 1774247520000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 3111.6, "quote_volume": 65.029882, "trades": 2, "taker_buy_volume": 2855.8, "taker_buy_quote": 59.68622}, {"ts": 1774247580000, "open": 0.02091, "high": 0.02101, "low": 0.02091, "close": 0.02101, "volume": 124483.7, "quote_volume": 2608.066872, "trades": 32, "taker_buy_volume": 114583.7, "taker_buy_quote": 2400.562872}, {"ts": 1774247640000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 27155.2, "quote_volume": 570.38816, "trades": 4, "taker_buy_volume": 17846.0, "taker_buy_quote": 374.89496}, {"ts": 1774247700000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247760000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 69977.2, "quote_volume": 1468.121656, "trades": 4, "taker_buy_volume": 65027.2, "taker_buy_quote": 1364.270656}, {"ts": 1774247820000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 3096.0, "quote_volume": 64.85646, "trades": 2, "taker_buy_volume": 2622.0, "taker_buy_quote": 54.9309}, {"ts": 1774247880000, "open": 0.02096, "high": 0.021, "low": 0.02096, "close": 0.021, "volume": 16320.4, "quote_volume": 342.249952, "trades": 4, "taker_buy_volume": 11961.2, "taker_buy_quote": 250.706752}, {"ts": 1774247940000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.02098, "volume": 7800.8, "quote_volume": 163.7178, "trades": 2, "taker_buy_volume": 2850.8, "taker_buy_quote": 59.8668}, {"ts": 1774248000000, "open": 0.02097, "high": 0.02107, "low": 0.02097, "close": 0.02105, "volume": 90728.0, "quote_volume": 1907.316058, "trades": 30, "taker_buy_volume": 70778.0, "taker_buy_quote": 1487.603802}, {"ts": 1774248060000, "open": 0.02104, "high": 0.02104, "low": 0.02101, "close": 0.02101, "volume": 21291.4, "quote_volume": 447.918719, "trades": 8, "taker_buy_volume": 16932.2, "taker_buy_quote": 356.222882}, {"ts": 1774248120000, "open": 0.02101, "high": 0.02101, "low": 0.02097, "close": 0.02097, "volume": 5788.9, "quote_volume": 121.434041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248180000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 6418.9, "quote_volume": 134.475955, "trades": 5, "taker_buy_volume": 6418.9, "taker_buy_quote": 134.475955}, {"ts": 1774248240000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248300000, "open": 0.02093, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 6502.9, "quote_volume": 136.155737, "trades": 5, "taker_buy_volume": 1813.7, "taker_buy_quote": 37.997015}, {"ts": 1774248360000, "open": 0.02096, "high": 0.02099, "low": 0.02096, "close": 0.02097, "volume": 46351.9, "quote_volume": 972.318916, "trades": 6, "taker_buy_volume": 37042.7, "taker_buy_quote": 777.104992}, {"ts": 1774248420000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1225.6, "quote_volume": 25.664064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248480000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248540000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 260.0, "quote_volume": 5.4366, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 5.4366}, {"ts": 1774248600000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 2833.0, "quote_volume": 59.2097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248660000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 5000.0, "quote_volume": 104.7, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.7}, {"ts": 1774248720000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248780000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248840000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 337.2, "quote_volume": 7.071084, "trades": 1, "taker_buy_volume": 337.2, "taker_buy_quote": 7.071084}, {"ts": 1774248900000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248960000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 1225.6, "quote_volume": 25.713088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249020000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249080000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 1329.0, "quote_volume": 27.892317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249140000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 3665.1, "quote_volume": 76.893798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249200000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 800.3, "quote_volume": 16.8063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249260000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249320000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249380000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249440000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 37337.1, "quote_volume": 782.067086, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249500000, "open": 0.02093, "high": 0.02093, "low": 0.02091, "close": 0.02091, "volume": 33077.2, "quote_volume": 692.052556, "trades": 5, "taker_buy_volume": 17940.2, "taker_buy_quote": 375.488386}, {"ts": 1774249560000, "open": 0.02089, "high": 0.0209, "low": 0.02086, "close": 0.02088, "volume": 52292.3, "quote_volume": 1091.764839, "trades": 14, "taker_buy_volume": 12371.6, "taker_buy_quote": 258.356156}, {"ts": 1774249620000, "open": 0.02088, "high": 0.02098, "low": 0.02088, "close": 0.02098, "volume": 164538.6, "quote_volume": 3443.767901, "trades": 31, "taker_buy_volume": 164224.8, "taker_buy_quote": 3437.215757}, {"ts": 1774249680000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 493.6, "quote_volume": 10.345856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249740000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 23866.3, "quote_volume": 499.998985, "trades": 4, "taker_buy_volume": 18858.5, "taker_buy_quote": 395.085575}, {"ts": 1774249800000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 8804.8, "quote_volume": 184.392188, "trades": 3, "taker_buy_volume": 1887.2, "taker_buy_quote": 39.517968}, {"ts": 1774249860000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 4296.0, "quote_volume": 90.13008, "trades": 1, "taker_buy_volume": 4296.0, "taker_buy_quote": 90.13008}, {"ts": 1774249920000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 808.5, "quote_volume": 16.96233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249980000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 514.0, "quote_volume": 10.78372, "trades": 1, "taker_buy_volume": 514.0, "taker_buy_quote": 10.78372}, {"ts": 1774250040000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 476.0, "quote_volume": 9.98172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250100000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 3995.2, "quote_volume": 83.69944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250160000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 14667.1, "quote_volume": 307.215164, "trades": 32, "taker_buy_volume": 13879.0, "taker_buy_quote": 290.71235}, {"ts": 1774250220000, "open": 0.02095, "high": 0.02104, "low": 0.02095, "close": 0.02103, "volume": 104089.2, "quote_volume": 2186.984202, "trades": 188, "taker_buy_volume": 84024.2, "taker_buy_quote": 1765.32281}, {"ts": 1774250280000, "open": 0.02103, "high": 0.02104, "low": 0.02101, "close": 0.02101, "volume": 102132.9, "quote_volume": 2147.640387, "trades": 143, "taker_buy_volume": 76854.5, "taker_buy_quote": 1616.381511}, {"ts": 1774250340000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.02101, "volume": 9440.3, "quote_volume": 198.347009, "trades": 4, "taker_buy_volume": 2681.3, "taker_buy_quote": 56.358509}, {"ts": 1774250400000, "open": 0.02101, "high": 0.02105, "low": 0.02101, "close": 0.02101, "volume": 106078.4, "quote_volume": 2230.77511, "trades": 20, "taker_buy_volume": 101128.4, "taker_buy_quote": 2126.77561}, {"ts": 1774250460000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02097, "volume": 5325.5, "quote_volume": 111.681303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250520000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 4787.7, "quote_volume": 100.015053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250580000, "open": 0.02087, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 20649.2, "quote_volume": 430.877462, "trades": 23, "taker_buy_volume": 11249.0, "taker_buy_quote": 234.74929}, {"ts": 1774250640000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.02089, "volume": 25823.4, "quote_volume": 539.624518, "trades": 6, "taker_buy_volume": 25823.4, "taker_buy_quote": 539.624518}, {"ts": 1774250700000, "open": 0.02089, "high": 0.02092, "low": 0.02087, "close": 0.02087, "volume": 151805.2, "quote_volume": 3170.837002, "trades": 99, "taker_buy_volume": 54599.3, "taker_buy_quote": 1140.271708}, {"ts": 1774250760000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 2257.0, "quote_volume": 47.14063, "trades": 3, "taker_buy_volume": 2257.0, "taker_buy_quote": 47.14063}, {"ts": 1774250820000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 21257.7, "quote_volume": 444.147639, "trades": 6, "taker_buy_volume": 1331.0, "taker_buy_quote": 27.8179}, {"ts": 1774250880000, "open": 0.0209, "high": 0.02098, "low": 0.0209, "close": 0.02098, "volume": 71657.8, "quote_volume": 1501.785612, "trades": 17, "taker_buy_volume": 71657.8, "taker_buy_quote": 1501.785612}, {"ts": 1774250940000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 2435.7, "quote_volume": 51.027915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251000000, "open": 0.02095, "high": 0.02095, "low": 0.02091, "close": 0.02091, "volume": 38435.1, "quote_volume": 804.279377, "trades": 10, "taker_buy_volume": 4950.0, "taker_buy_quote": 103.554}, {"ts": 1774251060000, "open": 0.02092, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 11881.6, "quote_volume": 248.612572, "trades": 5, "taker_buy_volume": 820.0, "taker_buy_quote": 17.1544}, {"ts": 1774251120000, "open": 0.02094, "high": 0.02097, "low": 0.02094, "close": 0.02094, "volume": 83117.8, "quote_volume": 1741.58456, "trades": 16, "taker_buy_volume": 56391.8, "taker_buy_quote": 1181.94212}, {"ts": 1774251180000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 6164.0, "quote_volume": 129.07416, "trades": 4, "taker_buy_volume": 5757.8, "taker_buy_quote": 120.568332}, {"ts": 1774251240000, "open": 0.02095, "high": 0.02096, "low": 0.02093, "close": 0.02093, "volume": 8877.6, "quote_volume": 185.953276, "trades": 10, "taker_buy_volume": 8877.6, "taker_buy_quote": 185.953276}, {"ts": 1774251300000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 1864.4, "quote_volume": 39.021892, "trades": 3, "taker_buy_volume": 1864.4, "taker_buy_quote": 39.021892}, {"ts": 1774251360000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251420000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251480000, "open": 0.02092, "high": 0.02098, "low": 0.02092, "close": 0.02098, "volume": 56913.5, "quote_volume": 1192.545579, "trades": 21, "taker_buy_volume": 52374.2, "taker_buy_quote": 1097.385073}, {"ts": 1774251540000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 23798.0, "quote_volume": 499.96936, "trades": 9, "taker_buy_volume": 4513.0, "taker_buy_quote": 94.79151}, {"ts": 1774251600000, "open": 0.02101, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 7896.0, "quote_volume": 165.96061, "trades": 6, "taker_buy_volume": 7896.0, "taker_buy_quote": 165.96061}, {"ts": 1774251660000, "open": 0.02103, "high": 0.02106, "low": 0.02103, "close": 0.02104, "volume": 34463.6, "quote_volume": 725.46058, "trades": 14, "taker_buy_volume": 28558.2, "taker_buy_quote": 601.15191}, {"ts": 1774251720000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 9683.0, "quote_volume": 203.38298, "trades": 3, "taker_buy_volume": 5685.0, "taker_buy_quote": 119.385}, {"ts": 1774251780000, "open": 0.02101, "high": 0.02105, "low": 0.02101, "close": 0.02105, "volume": 29470.0, "quote_volume": 619.8397, "trades": 11, "taker_buy_volume": 29470.0, "taker_buy_quote": 619.8397}, {"ts": 1774251840000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 11212.6, "quote_volume": 235.576726, "trades": 11, "taker_buy_volume": 6970.0, "taker_buy_quote": 146.4397}, {"ts": 1774251900000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 15990.9, "quote_volume": 336.147279, "trades": 8, "taker_buy_volume": 11856.1, "taker_buy_quote": 249.233783}, {"ts": 1774251960000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 30362.3, "quote_volume": 637.709229, "trades": 11, "taker_buy_volume": 5571.6, "taker_buy_quote": 117.009316}, {"ts": 1774252020000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252080000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 595.1, "quote_volume": 12.4971, "trades": 1, "taker_buy_volume": 595.1, "taker_buy_quote": 12.4971}, {"ts": 1774252140000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 24632.6, "quote_volume": 516.994225, "trades": 6, "taker_buy_volume": 5571.2, "taker_buy_quote": 116.895439}, {"ts": 1774252200000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 42928.2, "quote_volume": 900.204354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252260000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 21070.8, "quote_volume": 441.361952, "trades": 7, "taker_buy_volume": 6970.0, "taker_buy_quote": 146.0912}, {"ts": 1774252320000, "open": 0.02094, "high": 0.02094, "low": 0.02093, "close": 0.02093, "volume": 2160.6, "quote_volume": 45.239504, "trades": 2, "taker_buy_volume": 1814.6, "taker_buy_quote": 37.997724}, {"ts": 1774252380000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 6113.3, "quote_volume": 127.951369, "trades": 2, "taker_buy_volume": 6113.3, "taker_buy_quote": 127.951369}, {"ts": 1774252440000, "open": 0.02092, "high": 0.02095, "low": 0.02092, "close": 0.02095, "volume": 26118.7, "quote_volume": 546.707142, "trades": 7, "taker_buy_volume": 21764.6, "taker_buy_quote": 455.61937}, {"ts": 1774252500000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 5000.0, "quote_volume": 104.75, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.75}, {"ts": 1774252560000, "open": 0.02091, "high": 0.02094, "low": 0.02091, "close": 0.02093, "volume": 36427.8, "quote_volume": 762.456484, "trades": 11, "taker_buy_volume": 36427.8, "taker_buy_quote": 762.456484}, {"ts": 1774252620000, "open": 0.02093, "high": 0.02096, "low": 0.02091, "close": 0.02092, "volume": 57156.0, "quote_volume": 1196.46836, "trades": 17, "taker_buy_volume": 50800.0, "taker_buy_quote": 1063.50084}, {"ts": 1774252680000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 29597.7, "quote_volume": 618.582033, "trades": 6, "taker_buy_volume": 9950.0, "taker_buy_quote": 207.955}, {"ts": 1774252740000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 5000.0, "quote_volume": 104.5, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.5}, {"ts": 1774252800000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 5000.0, "quote_volume": 104.5, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.5}, {"ts": 1774252860000, "open": 0.02093, "high": 0.02096, "low": 0.02093, "close": 0.02096, "volume": 28000.0, "quote_volume": 586.617016, "trades": 6, "taker_buy_volume": 28000.0, "taker_buy_quote": 586.617016}, {"ts": 1774252920000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.02101, "volume": 75797.8, "quote_volume": 1592.603045, "trades": 14, "taker_buy_volume": 62129.4, "taker_buy_quote": 1305.429961}, {"ts": 1774252980000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 6329.2, "quote_volume": 132.869608, "trades": 5, "taker_buy_volume": 1970.0, "taker_buy_quote": 41.37}, {"ts": 1774253040000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 7342.1, "quote_volume": 154.140508, "trades": 8, "taker_buy_volume": 4952.9, "taker_buy_quote": 103.9912}, {"ts": 1774253100000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 4950.0, "quote_volume": 103.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253160000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 415.0, "quote_volume": 8.72745, "trades": 1, "taker_buy_volume": 415.0, "taker_buy_quote": 8.72745}, {"ts": 1774253220000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 3795.0, "quote_volume": 79.83125, "trades": 8, "taker_buy_volume": 3795.0, "taker_buy_quote": 79.83125}, {"ts": 1774253280000, "open": 0.02104, "high": 0.02105, "low": 0.02103, "close": 0.02105, "volume": 15739.7, "quote_volume": 331.161285, "trades": 7, "taker_buy_volume": 5839.7, "taker_buy_quote": 122.914785}, {"ts": 1774253340000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253400000, "open": 0.02106, "high": 0.02115, "low": 0.02106, "close": 0.0211, "volume": 136162.8, "quote_volume": 2873.279339, "trades": 25, "taker_buy_volume": 117833.4, "taker_buy_quote": 2486.489395}, {"ts": 1774253460000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 14653.1, "quote_volume": 308.843756, "trades": 3, "taker_buy_volume": 4359.2, "taker_buy_quote": 91.848344}, {"ts": 1774253520000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 6812.9, "quote_volume": 143.659524, "trades": 5, "taker_buy_volume": 6812.9, "taker_buy_quote": 143.659524}, {"ts": 1774253580000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 1090.0, "quote_volume": 22.9881, "trades": 2, "taker_buy_volume": 1090.0, "taker_buy_quote": 22.9881}, {"ts": 1774253640000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 396.2, "quote_volume": 8.343972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253700000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 25005.0, "quote_volume": 527.111458, "trades": 10, "taker_buy_volume": 25005.0, "taker_buy_quote": 527.111458}, {"ts": 1774253760000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.02108, "volume": 13107.0, "quote_volume": 276.410222, "trades": 3, "taker_buy_volume": 3258.1, "taker_buy_quote": 68.74591}, {"ts": 1774253820000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253880000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253940000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254000000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254060000, "open": 0.0211, "high": 0.02129, "low": 0.0211, "close": 0.02121, "volume": 214668.2, "quote_volume": 4549.921378, "trades": 63, "taker_buy_volume": 120387.2, "taker_buy_quote": 2550.569841}, {"ts": 1774254120000, "open": 0.02122, "high": 0.02124, "low": 0.0212, "close": 0.02124, "volume": 33754.5, "quote_volume": 715.938951, "trades": 22, "taker_buy_volume": 17687.4, "taker_buy_quote": 375.311366}, {"ts": 1774254180000, "open": 0.02124, "high": 0.02125, "low": 0.02122, "close": 0.02122, "volume": 31584.1, "quote_volume": 670.485639, "trades": 7, "taker_buy_volume": 9327.9, "taker_buy_quote": 198.209075}, {"ts": 1774254240000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 2085.0, "quote_volume": 44.22285, "trades": 4, "taker_buy_volume": 1100.0, "taker_buy_quote": 23.331}, {"ts": 1774254300000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254360000, "open": 0.02122, "high": 0.02123, "low": 0.02122, "close": 0.02123, "volume": 16000.0, "quote_volume": 339.571829, "trades": 4, "taker_buy_volume": 16000.0, "taker_buy_quote": 339.571829}, {"ts": 1774254420000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 685.0, "quote_volume": 14.5357, "trades": 1, "taker_buy_volume": 685.0, "taker_buy_quote": 14.5357}, {"ts": 1774254480000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254540000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254600000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 726.1, "quote_volume": 15.422364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254660000, "open": 0.02125, "high": 0.02133, "low": 0.02125, "close": 0.02133, "volume": 44013.3, "quote_volume": 936.676347, "trades": 21, "taker_buy_volume": 39049.3, "taker_buy_quote": 831.000787}, {"ts": 1774254720000, "open": 0.02134, "high": 0.02136, "low": 0.02134, "close": 0.02136, "volume": 13878.1, "quote_volume": 296.383677, "trades": 8, "taker_buy_volume": 4568.9, "taker_buy_quote": 97.539165}, {"ts": 1774254780000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254840000, "open": 0.02135, "high": 0.02139, "low": 0.02134, "close": 0.02138, "volume": 61724.6, "quote_volume": 1318.731466, "trades": 16, "taker_buy_volume": 8351.2, "taker_buy_quote": 178.521864}, {"ts": 1774254900000, "open": 0.02139, "high": 0.02141, "low": 0.02139, "close": 0.0214, "volume": 69912.5, "quote_volume": 1496.355168, "trades": 18, "taker_buy_volume": 54943.0, "taker_buy_quote": 1175.917586}, {"ts": 1774254960000, "open": 0.02139, "high": 0.02144, "low": 0.02137, "close": 0.02144, "volume": 38006.3, "quote_volume": 814.192806, "trades": 10, "taker_buy_volume": 31147.2, "taker_buy_quote": 667.337612}, {"ts": 1774255020000, "open": 0.02142, "high": 0.02142, "low": 0.02138, "close": 0.02139, "volume": 53259.9, "quote_volume": 1139.559875, "trades": 14, "taker_buy_volume": 6092.9, "taker_buy_quote": 130.283539}, {"ts": 1774255080000, "open": 0.02137, "high": 0.02137, "low": 0.02134, "close": 0.02134, "volume": 25166.4, "quote_volume": 537.359346, "trades": 7, "taker_buy_volume": 8036.0, "taker_buy_quote": 171.575424}, {"ts": 1774255140000, "open": 0.02133, "high": 0.02133, "low": 0.02131, "close": 0.02131, "volume": 14326.2, "quote_volume": 305.39017, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255200000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255260000, "open": 0.02133, "high": 0.02136, "low": 0.02133, "close": 0.02136, "volume": 23304.0, "quote_volume": 497.441531, "trades": 7, "taker_buy_volume": 23304.0, "taker_buy_quote": 497.441531}, {"ts": 1774255320000, "open": 0.02132, "high": 0.02134, "low": 0.02131, "close": 0.02134, "volume": 32201.9, "quote_volume": 686.626002, "trades": 11, "taker_buy_volume": 7625.5, "taker_buy_quote": 162.67867}, {"ts": 1774255380000, "open": 0.02133, "high": 0.02133, "low": 0.02132, "close": 0.02132, "volume": 20892.5, "quote_volume": 445.43132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255440000, "open": 0.0213, "high": 0.02131, "low": 0.02129, "close": 0.02131, "volume": 25634.0, "quote_volume": 546.038641, "trades": 6, "taker_buy_volume": 4950.0, "taker_buy_quote": 105.4845}, {"ts": 1774255500000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 4702.5, "quote_volume": 100.0692, "trades": 3, "taker_buy_volume": 4702.5, "taker_buy_quote": 100.0692}, {"ts": 1774255560000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255620000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 717.4, "quote_volume": 15.223228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255680000, "open": 0.02122, "high": 0.02123, "low": 0.02122, "close": 0.02123, "volume": 14394.9, "quote_volume": 305.515293, "trades": 6, "taker_buy_volume": 5551.5, "taker_buy_quote": 117.858345}, {"ts": 1774255740000, "open": 0.02122, "high": 0.02122, "low": 0.0212, "close": 0.0212, "volume": 8475.0, "quote_volume": 179.797256, "trades": 3, "taker_buy_volume": 2112.2, "taker_buy_quote": 44.77864}, {"ts": 1774255800000, "open": 0.02117, "high": 0.02118, "low": 0.02117, "close": 0.02118, "volume": 6424.0, "quote_volume": 136.02083, "trades": 2, "taker_buy_volume": 6424.0, "taker_buy_quote": 136.02083}, {"ts": 1774255860000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 4359.4, "quote_volume": 92.20131, "trades": 2, "taker_buy_volume": 4359.4, "taker_buy_quote": 92.20131}, {"ts": 1774255920000, "open": 0.02117, "high": 0.02118, "low": 0.02116, "close": 0.02116, "volume": 42920.6, "quote_volume": 908.525201, "trades": 12, "taker_buy_volume": 37497.7, "taker_buy_quote": 793.776637}, {"ts": 1774255980000, "open": 0.02115, "high": 0.02116, "low": 0.02115, "close": 0.02116, "volume": 1856.2, "quote_volume": 39.273042, "trades": 2, "taker_buy_volume": 1856.2, "taker_buy_quote": 39.273042}, {"ts": 1774256040000, "open": 0.02115, "high": 0.02116, "low": 0.02113, "close": 0.02114, "volume": 15943.2, "quote_volume": 337.183347, "trades": 9, "taker_buy_volume": 635.0, "taker_buy_quote": 13.41975}, {"ts": 1774256100000, "open": 0.02114, "high": 0.02116, "low": 0.02114, "close": 0.02115, "volume": 36917.2, "quote_volume": 780.872143, "trades": 10, "taker_buy_volume": 31767.2, "taker_buy_quote": 671.900143}, {"ts": 1774256160000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 9778.2, "quote_volume": 206.604566, "trades": 8, "taker_buy_volume": 1827.7, "taker_buy_quote": 38.610501}, {"ts": 1774256220000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 9309.2, "quote_volume": 196.796488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256280000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 415.0, "quote_volume": 8.7731, "trades": 1, "taker_buy_volume": 415.0, "taker_buy_quote": 8.7731}, {"ts": 1774256340000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256400000, "open": 0.02112, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 6814.9, "quote_volume": 143.94098, "trades": 2, "taker_buy_volume": 6814.9, "taker_buy_quote": 143.94098}, {"ts": 1774256460000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02112, "volume": 13256.5, "quote_volume": 280.070372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256520000, "open": 0.02114, "high": 0.02114, "low": 0.02113, "close": 0.02113, "volume": 19829.7, "quote_volume": 419.09071, "trades": 6, "taker_buy_volume": 3964.9, "taker_buy_quote": 83.817986}, {"ts": 1774256580000, "open": 0.02114, "high": 0.02115, "low": 0.02114, "close": 0.02115, "volume": 19974.8, "quote_volume": 422.41752, "trades": 4, "taker_buy_volume": 19974.8, "taker_buy_quote": 422.41752}, {"ts": 1774256640000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 4950.0, "quote_volume": 104.643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256700000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 25089.9, "quote_volume": 529.39689, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256760000, "open": 0.02108, "high": 0.02108, "low": 0.02103, "close": 0.02103, "volume": 31891.8, "quote_volume": 671.379101, "trades": 8, "taker_buy_volume": 3708.6, "taker_buy_quote": 77.991858}, {"ts": 1774256820000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 318.9, "quote_volume": 6.703278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256880000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.02101, "volume": 3266.7, "quote_volume": 68.618192, "trades": 4, "taker_buy_volume": 960.0, "taker_buy_quote": 20.1696}, {"ts": 1774256940000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 10002.2, "quote_volume": 209.846156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257000000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 1824.1, "quote_volume": 38.27506, "trades": 2, "taker_buy_volume": 1824.1, "taker_buy_quote": 38.27506}, {"ts": 1774257060000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257120000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 480.8, "quote_volume": 10.101608, "trades": 1, "taker_buy_volume": 480.8, "taker_buy_quote": 10.101608}, {"ts": 1774257180000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 26159.5, "quote_volume": 549.975791, "trades": 4, "taker_buy_volume": 26159.5, "taker_buy_quote": 549.975791}, {"ts": 1774257240000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 4359.2, "quote_volume": 91.717568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257300000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257360000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 20764.2, "quote_volume": 437.452194, "trades": 4, "taker_buy_volume": 20764.2, "taker_buy_quote": 437.452194}, {"ts": 1774257420000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 2690.9, "quote_volume": 56.751081, "trades": 2, "taker_buy_volume": 834.7, "taker_buy_quote": 17.603823}, {"ts": 1774257480000, "open": 0.02108, "high": 0.02108, "low": 0.02105, "close": 0.02105, "volume": 26978.1, "quote_volume": 568.282603, "trades": 5, "taker_buy_volume": 275.5, "taker_buy_quote": 5.799275}, {"ts": 1774257540000, "open": 0.02104, "high": 0.02106, "low": 0.02104, "close": 0.02106, "volume": 10791.0, "quote_volume": 227.058616, "trades": 4, "taker_buy_volume": 798.8, "taker_buy_quote": 16.822728}, {"ts": 1774257600000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 250.0, "quote_volume": 5.2625, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 5.2625}, {"ts": 1774257660000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 65972.1, "quote_volume": 1388.151984, "trades": 11, "taker_buy_volume": 11334.8, "taker_buy_quote": 238.533692}, {"ts": 1774257720000, "open": 0.02104, "high": 0.02106, "low": 0.02103, "close": 0.02105, "volume": 16258.8, "quote_volume": 342.147159, "trades": 5, "taker_buy_volume": 6356.5, "taker_buy_quote": 133.806725}, {"ts": 1774257780000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 9900.0, "quote_volume": 208.593, "trades": 2, "taker_buy_volume": 9900.0, "taker_buy_quote": 208.593}, {"ts": 1774257840000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 3964.9, "quote_volume": 83.619741, "trades": 1, "taker_buy_volume": 3964.9, "taker_buy_quote": 83.619741}, {"ts": 1774257900000, "open": 0.02106, "high": 0.02106, "low": 0.02102, "close": 0.02102, "volume": 7250.4, "quote_volume": 152.473543, "trades": 4, "taker_buy_volume": 758.6, "taker_buy_quote": 15.976116}, {"ts": 1774257960000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 3977.2, "quote_volume": 83.481428, "trades": 1, "taker_buy_volume": 3977.2, "taker_buy_quote": 83.481428}, {"ts": 1774258020000, "open": 0.021, "high": 0.02101, "low": 0.02094, "close": 0.02098, "volume": 118455.2, "quote_volume": 2484.757347, "trades": 23, "taker_buy_volume": 50218.4, "taker_buy_quote": 1054.672426}, {"ts": 1774258080000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 592.3, "quote_volume": 12.414608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258140000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258200000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 544.1, "quote_volume": 11.425725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258260000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258320000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 30225.1, "quote_volume": 635.331602, "trades": 5, "taker_buy_volume": 30225.1, "taker_buy_quote": 635.331602}, {"ts": 1774258380000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258440000, "open": 0.02097, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 47017.6, "quote_volume": 985.300089, "trades": 15, "taker_buy_volume": 15958.9, "taker_buy_quote": 334.527906}, {"ts": 1774258500000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 22789.7, "quote_volume": 477.216318, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258560000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 2238.1, "quote_volume": 46.888195, "trades": 2, "taker_buy_volume": 981.9, "taker_buy_quote": 20.570805}, {"ts": 1774258620000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 4359.2, "quote_volume": 91.32524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258680000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 530.8, "quote_volume": 11.114952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258740000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.02103, "volume": 13882.5, "quote_volume": 291.758886, "trades": 4, "taker_buy_volume": 9523.3, "taker_buy_quote": 200.08491}, {"ts": 1774258800000, "open": 0.02101, "high": 0.02101, "low": 0.02085, "close": 0.02089, "volume": 291656.1, "quote_volume": 6106.708563, "trades": 96, "taker_buy_volume": 102880.2, "taker_buy_quote": 2151.708512}, {"ts": 1774258860000, "open": 0.02089, "high": 0.02093, "low": 0.02089, "close": 0.02093, "volume": 6376.7, "quote_volume": 133.38519, "trades": 8, "taker_buy_volume": 3982.9, "taker_buy_quote": 83.322268}, {"ts": 1774258920000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258980000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 3287.8, "quote_volume": 68.700898, "trades": 5, "taker_buy_volume": 3287.8, "taker_buy_quote": 68.700898}, {"ts": 1774259040000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 1000.0, "quote_volume": 20.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259100000, "open": 0.02091, "high": 0.02091, "low": 0.02086, "close": 0.02086, "volume": 14259.2, "quote_volume": 297.793412, "trades": 3, "taker_buy_volume": 4359.2, "taker_buy_quote": 90.932912}, {"ts": 1774259160000, "open": 0.02091, "high": 0.02091, "low": 0.02089, "close": 0.02089, "volume": 19954.8, "quote_volume": 416.985551, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259220000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259280000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 5300.7, "quote_volume": 110.68563, "trades": 2, "taker_buy_volume": 350.7, "taker_buy_quote": 7.32963}, {"ts": 1774259340000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259400000, "open": 0.02089, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 14430.8, "quote_volume": 301.50106, "trades": 6, "taker_buy_volume": 13952.4, "taker_buy_quote": 291.512068}, {"ts": 1774259460000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 5686.2, "quote_volume": 118.549908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259520000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259580000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259640000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 13864.3, "quote_volume": 289.340235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259700000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259760000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259820000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 2442.6, "quote_volume": 51.099192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259880000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259940000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 3426.6, "quote_volume": 71.547408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260000000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 551.3, "quote_volume": 11.52217, "trades": 1, "taker_buy_volume": 551.3, "taker_buy_quote": 11.52217}, {"ts": 1774260060000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260120000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.0209, "volume": 171511.6, "quote_volume": 3584.552506, "trades": 8, "taker_buy_volume": 26797.2, "taker_buy_quote": 560.021546}, {"ts": 1774260180000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260240000, "open": 0.02088, "high": 0.0209, "low": 0.02087, "close": 0.0209, "volume": 23437.4, "quote_volume": 489.583723, "trades": 5, "taker_buy_volume": 14128.2, "taker_buy_quote": 295.251219}, {"ts": 1774260300000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 4950.0, "quote_volume": 103.455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260360000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260420000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260480000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 11241.1, "quote_volume": 235.595312, "trades": 3, "taker_buy_volume": 10333.9, "taker_buy_quote": 216.598544}, {"ts": 1774260540000, "open": 0.02096, "high": 0.021, "low": 0.02096, "close": 0.021, "volume": 24155.3, "quote_volume": 506.71227, "trades": 8, "taker_buy_volume": 24155.3, "taker_buy_quote": 506.71227}, {"ts": 1774260600000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 285.7, "quote_volume": 5.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260660000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260720000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 34163.4, "quote_volume": 718.797936, "trades": 4, "taker_buy_volume": 20787.9, "taker_buy_quote": 437.377416}, {"ts": 1774260780000, "open": 0.02105, "high": 0.02109, "low": 0.02104, "close": 0.02106, "volume": 121650.0, "quote_volume": 2563.477135, "trades": 30, "taker_buy_volume": 92541.8, "taker_buy_quote": 1950.100868}, {"ts": 1774260840000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 67462.0, "quote_volume": 1419.40048, "trades": 15, "taker_buy_volume": 8386.8, "taker_buy_quote": 176.458272}, {"ts": 1774260900000, "open": 0.02103, "high": 0.02103, "low": 0.02097, "close": 0.02099, "volume": 137695.6, "quote_volume": 2889.782695, "trades": 22, "taker_buy_volume": 4359.2, "taker_buy_quote": 91.499608}, {"ts": 1774260960000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261020000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 19920.8, "quote_volume": 418.536008, "trades": 5, "taker_buy_volume": 19920.8, "taker_buy_quote": 418.536008}, {"ts": 1774261080000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.02101, "volume": 26429.3, "quote_volume": 555.18124, "trades": 6, "taker_buy_volume": 10476.6, "taker_buy_quote": 220.17454}, {"ts": 1774261140000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 7646.9, "quote_volume": 160.535039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261200000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261260000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261320000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261380000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261440000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261500000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 9934.9, "quote_volume": 208.697882, "trades": 3, "taker_buy_volume": 1548.2, "taker_buy_quote": 32.527682}, {"ts": 1774261560000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261620000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261680000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 9900.0, "quote_volume": 207.702, "trades": 6, "taker_buy_volume": 9900.0, "taker_buy_quote": 207.702}, {"ts": 1774261740000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 9937.2, "quote_volume": 208.7307, "trades": 4, "taker_buy_volume": 4987.2, "taker_buy_quote": 104.7312}, {"ts": 1774261800000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 19419.5, "quote_volume": 407.954195, "trades": 4, "taker_buy_volume": 19419.5, "taker_buy_quote": 407.954195}, {"ts": 1774261860000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261920000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 4949.9, "quote_volume": 103.997399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261980000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262040000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 4950.0, "quote_volume": 103.9005, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 103.9005}, {"ts": 1774262100000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 10574.0, "quote_volume": 222.15974, "trades": 4, "taker_buy_volume": 9898.9, "taker_buy_quote": 207.975889}, {"ts": 1774262160000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262220000, "open": 0.02101, "high": 0.02101, "low": 0.02099, "close": 0.02099, "volume": 18413.5, "quote_volume": 386.560369, "trades": 5, "taker_buy_volume": 2074.5, "taker_buy_quote": 43.585245}, {"ts": 1774262280000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 418.3, "quote_volume": 8.775934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262340000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 4768.7, "quote_volume": 99.999639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262400000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 9505.7, "quote_volume": 199.049358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262460000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262520000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262580000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262640000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262700000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1071.7, "quote_volume": 22.441398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262760000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262820000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262880000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 1856.2, "quote_volume": 38.776018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262940000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 9572.0, "quote_volume": 200.0548, "trades": 5, "taker_buy_volume": 9572.0, "taker_buy_quote": 200.0548}, {"ts": 1774263000000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 7425.0, "quote_volume": 155.65275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263060000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263120000, "open": 0.02098, "high": 0.02098, "low": 0.02095, "close": 0.02095, "volume": 35164.3, "quote_volume": 736.876128, "trades": 8, "taker_buy_volume": 2041.4, "taker_buy_quote": 42.828572}, {"ts": 1774263180000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 6489.2, "quote_volume": 135.94874, "trades": 2, "taker_buy_volume": 5935.0, "taker_buy_quote": 124.33825}, {"ts": 1774263240000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263300000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263360000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263420000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 6317.2, "quote_volume": 132.584356, "trades": 4, "taker_buy_volume": 1367.2, "taker_buy_quote": 28.683856}, {"ts": 1774263480000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 20358.6, "quote_volume": 427.443087, "trades": 6, "taker_buy_volume": 20043.6, "taker_buy_quote": 420.828087}, {"ts": 1774263540000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 1292.7, "quote_volume": 27.159627, "trades": 1, "taker_buy_volume": 1292.7, "taker_buy_quote": 27.159627}, {"ts": 1774263600000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 554.1, "quote_volume": 11.630559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263660000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263720000, "open": 0.02103, "high": 0.0211, "low": 0.02103, "close": 0.0211, "volume": 75282.0, "quote_volume": 1585.75681, "trades": 24, "taker_buy_volume": 64584.5, "taker_buy_quote": 1360.453733}, {"ts": 1774263780000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 9142.8, "quote_volume": 192.730224, "trades": 4, "taker_buy_volume": 2136.7, "taker_buy_quote": 45.041636}, {"ts": 1774263840000, "open": 0.02108, "high": 0.02108, "low": 0.02105, "close": 0.02106, "volume": 99501.1, "quote_volume": 2096.40935, "trades": 18, "taker_buy_volume": 25110.9, "taker_buy_quote": 529.337772}, {"ts": 1774263900000, "open": 0.02106, "high": 0.02154, "low": 0.02106, "close": 0.02154, "volume": 737307.4, "quote_volume": 15724.957234, "trades": 156, "taker_buy_volume": 502732.2, "taker_buy_quote": 10717.182158}, {"ts": 1774263960000, "open": 0.02156, "high": 0.02169, "low": 0.02143, "close": 0.02158, "volume": 1893549.7, "quote_volume": 40842.621308, "trades": 479, "taker_buy_volume": 936335.6, "taker_buy_quote": 20220.010794}, {"ts": 1774264020000, "open": 0.02162, "high": 0.02173, "low": 0.02144, "close": 0.02144, "volume": 481532.7, "quote_volume": 10397.391942, "trades": 128, "taker_buy_volume": 196060.4, "taker_buy_quote": 4242.081696}, {"ts": 1774264080000, "open": 0.02146, "high": 0.02156, "low": 0.02138, "close": 0.02156, "volume": 210460.1, "quote_volume": 4513.047885, "trades": 55, "taker_buy_volume": 101239.9, "taker_buy_quote": 2173.70446}, {"ts": 1774264140000, "open": 0.02156, "high": 0.0216, "low": 0.02151, "close": 0.02155, "volume": 431990.8, "quote_volume": 9321.634367, "trades": 30, "taker_buy_volume": 206036.1, "taker_buy_quote": 4444.703633}, {"ts": 1774264200000, "open": 0.0216, "high": 0.02168, "low": 0.0215, "close": 0.02154, "volume": 201617.9, "quote_volume": 4355.942821, "trades": 40, "taker_buy_volume": 105604.6, "taker_buy_quote": 2286.11482}, {"ts": 1774264260000, "open": 0.02155, "high": 0.02157, "low": 0.02151, "close": 0.02151, "volume": 384597.4, "quote_volume": 8281.891555, "trades": 23, "taker_buy_volume": 275616.5, "taker_buy_quote": 5934.023245}, {"ts": 1774264320000, "open": 0.02151, "high": 0.02158, "low": 0.0215, "close": 0.02158, "volume": 309355.4, "quote_volume": 6664.858338, "trades": 60, "taker_buy_volume": 140520.3, "taker_buy_quote": 3029.459606}, {"ts": 1774264380000, "open": 0.02159, "high": 0.02161, "low": 0.02155, "close": 0.02155, "volume": 32273.1, "quote_volume": 696.286168, "trades": 9, "taker_buy_volume": 18063.0, "taker_buy_quote": 389.922097}, {"ts": 1774264440000, "open": 0.02154, "high": 0.02154, "low": 0.0215, "close": 0.0215, "volume": 39543.7, "quote_volume": 851.031418, "trades": 11, "taker_buy_volume": 1255.3, "taker_buy_quote": 27.039162}, {"ts": 1774264500000, "open": 0.02153, "high": 0.02161, "low": 0.02152, "close": 0.02153, "volume": 239811.2, "quote_volume": 5169.802659, "trades": 53, "taker_buy_volume": 63803.0, "taker_buy_quote": 1375.78668}, {"ts": 1774264560000, "open": 0.02157, "high": 0.0216, "low": 0.02154, "close": 0.02157, "volume": 140420.9, "quote_volume": 3029.616131, "trades": 28, "taker_buy_volume": 58080.7, "taker_buy_quote": 1253.641829}, {"ts": 1774264620000, "open": 0.02161, "high": 0.02162, "low": 0.02158, "close": 0.02158, "volume": 27207.5, "quote_volume": 587.220328, "trades": 7, "taker_buy_volume": 1713.3, "taker_buy_quote": 37.032246}, {"ts": 1774264680000, "open": 0.02155, "high": 0.02156, "low": 0.02151, "close": 0.02151, "volume": 56328.1, "quote_volume": 1212.631281, "trades": 9, "taker_buy_volume": 2169.6, "taker_buy_quote": 46.776576}, {"ts": 1774264740000, "open": 0.02149, "high": 0.02149, "low": 0.02147, "close": 0.02147, "volume": 42963.7, "quote_volume": 923.09279, "trades": 10, "taker_buy_volume": 5443.6, "taker_buy_quote": 116.975061}, {"ts": 1774264800000, "open": 0.02147, "high": 0.0215, "low": 0.02143, "close": 0.02146, "volume": 70573.6, "quote_volume": 1514.132576, "trades": 18, "taker_buy_volume": 18474.6, "taker_buy_quote": 396.468886}, {"ts": 1774264860000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 15536.2, "quote_volume": 333.406852, "trades": 3, "taker_buy_volume": 13333.3, "taker_buy_quote": 286.132618}, {"ts": 1774264920000, "open": 0.02147, "high": 0.02148, "low": 0.02147, "close": 0.02148, "volume": 19900.1, "quote_volume": 427.449491, "trades": 3, "taker_buy_volume": 19900.1, "taker_buy_quote": 427.449491}, {"ts": 1774264980000, "open": 0.0215, "high": 0.0215, "low": 0.02139, "close": 0.02139, "volume": 156510.4, "quote_volume": 3353.004753, "trades": 22, "taker_buy_volume": 38232.5, "taker_buy_quote": 818.593749}, {"ts": 1774265040000, "open": 0.02143, "high": 0.02145, "low": 0.0214, "close": 0.02145, "volume": 74782.0, "quote_volume": 1601.712235, "trades": 20, "taker_buy_volume": 47501.5, "taker_buy_quote": 1017.772765}, {"ts": 1774265100000, "open": 0.02147, "high": 0.02148, "low": 0.02147, "close": 0.02148, "volume": 31604.0, "quote_volume": 678.545523, "trades": 10, "taker_buy_volume": 8452.9, "taker_buy_quote": 181.483763}, {"ts": 1774265160000, "open": 0.02148, "high": 0.02149, "low": 0.02148, "close": 0.02148, "volume": 63609.4, "quote_volume": 1366.748262, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265220000, "open": 0.02147, "high": 0.02149, "low": 0.02147, "close": 0.02148, "volume": 124520.6, "quote_volume": 2674.514455, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265280000, "open": 0.02146, "high": 0.02147, "low": 0.02146, "close": 0.02147, "volume": 37380.7, "quote_volume": 802.233414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265340000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 4359.2, "quote_volume": 93.766392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265400000, "open": 0.02153, "high": 0.0216, "low": 0.02153, "close": 0.0216, "volume": 43959.4, "quote_volume": 948.512384, "trades": 7, "taker_buy_volume": 43959.4, "taker_buy_quote": 948.512384}, {"ts": 1774265460000, "open": 0.02163, "high": 0.02163, "low": 0.02162, "close": 0.02162, "volume": 21138.6, "quote_volume": 457.178418, "trades": 4, "taker_buy_volume": 16188.6, "taker_buy_quote": 350.159418}, {"ts": 1774265520000, "open": 0.02161, "high": 0.02166, "low": 0.02161, "close": 0.02165, "volume": 61228.2, "quote_volume": 1324.478014, "trades": 16, "taker_buy_volume": 24422.4, "taker_buy_quote": 528.799532}, {"ts": 1774265580000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 27411.2, "quote_volume": 594.548928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265640000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 414.5, "quote_volume": 8.98636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265700000, "open": 0.02168, "high": 0.02169, "low": 0.02168, "close": 0.02169, "volume": 4611.1, "quote_volume": 100.008191, "trades": 2, "taker_buy_volume": 4611.1, "taker_buy_quote": 100.008191}, {"ts": 1774265760000, "open": 0.02171, "high": 0.02171, "low": 0.02169, "close": 0.02169, "volume": 17446.2, "quote_volume": 378.715002, "trades": 3, "taker_buy_volume": 15346.2, "taker_buy_quote": 333.166002}, {"ts": 1774265820000, "open": 0.02167, "high": 0.02167, "low": 0.02163, "close": 0.02163, "volume": 35498.2, "quote_volume": 767.950431, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265880000, "open": 0.02159, "high": 0.02159, "low": 0.02157, "close": 0.02157, "volume": 3259.0, "quote_volume": 70.34331, "trades": 2, "taker_buy_volume": 925.0, "taker_buy_quote": 19.95225}, {"ts": 1774265940000, "open": 0.02156, "high": 0.0216, "low": 0.02156, "close": 0.0216, "volume": 7342.3, "quote_volume": 158.537078, "trades": 4, "taker_buy_volume": 5287.0, "taker_buy_quote": 114.19129}, {"ts": 1774266000000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 4606.4, "quote_volume": 99.452176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266060000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.02161, "volume": 10590.8, "quote_volume": 228.853875, "trades": 3, "taker_buy_volume": 10590.8, "taker_buy_quote": 228.853875}, {"ts": 1774266120000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266180000, "open": 0.02163, "high": 0.02164, "low": 0.02162, "close": 0.02162, "volume": 24107.8, "quote_volume": 521.502592, "trades": 5, "taker_buy_volume": 19157.8, "taker_buy_quote": 414.483592}, {"ts": 1774266240000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 21358.2, "quote_volume": 461.550702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266300000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.02161, "volume": 27831.5, "quote_volume": 601.203992, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266360000, "open": 0.02158, "high": 0.02158, "low": 0.02156, "close": 0.02156, "volume": 50100.1, "quote_volume": 1080.598546, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266420000, "open": 0.02154, "high": 0.02154, "low": 0.02151, "close": 0.02151, "volume": 76676.9, "quote_volume": 1650.614866, "trades": 19, "taker_buy_volume": 6330.7, "taker_buy_quote": 136.263278}, {"ts": 1774266480000, "open": 0.02153, "high": 0.02159, "low": 0.02152, "close": 0.02159, "volume": 46271.5, "quote_volume": 998.306799, "trades": 13, "taker_buy_volume": 40056.1, "taker_buy_quote": 864.532829}, {"ts": 1774266540000, "open": 0.02165, "high": 0.02171, "low": 0.02165, "close": 0.02171, "volume": 148761.8, "quote_volume": 3226.5609, "trades": 30, "taker_buy_volume": 79890.2, "taker_buy_quote": 1732.735896}, {"ts": 1774266600000, "open": 0.02173, "high": 0.02176, "low": 0.02173, "close": 0.02176, "volume": 43937.4, "quote_volume": 955.60571, "trades": 6, "taker_buy_volume": 43937.4, "taker_buy_quote": 955.60571}, {"ts": 1774266660000, "open": 0.0217, "high": 0.0217, "low": 0.02166, "close": 0.02167, "volume": 40814.9, "quote_volume": 885.270139, "trades": 9, "taker_buy_volume": 3119.4, "taker_buy_quote": 67.597398}, {"ts": 1774266720000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 4359.2, "quote_volume": 94.507456, "trades": 1, "taker_buy_volume": 4359.2, "taker_buy_quote": 94.507456}, {"ts": 1774266780000, "open": 0.02169, "high": 0.02171, "low": 0.02168, "close": 0.0217, "volume": 16081.7, "quote_volume": 348.955712, "trades": 8, "taker_buy_volume": 11116.0, "taker_buy_quote": 241.262937}, {"ts": 1774266840000, "open": 0.02174, "high": 0.02176, "low": 0.02174, "close": 0.02176, "volume": 5745.4, "quote_volume": 124.92757, "trades": 5, "taker_buy_volume": 4737.4, "taker_buy_quote": 102.99349}, {"ts": 1774266900000, "open": 0.02176, "high": 0.02176, "low": 0.02167, "close": 0.02167, "volume": 71599.4, "quote_volume": 1555.275918, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266960000, "open": 0.02165, "high": 0.02165, "low": 0.02163, "close": 0.02163, "volume": 9365.5, "quote_volume": 202.668141, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267020000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 1925.8, "quote_volume": 41.674312, "trades": 2, "taker_buy_volume": 1463.5, "taker_buy_quote": 31.67014}, {"ts": 1774267080000, "open": 0.02169, "high": 0.02171, "low": 0.02169, "close": 0.0217, "volume": 129481.5, "quote_volume": 2809.798033, "trades": 23, "taker_buy_volume": 79463.1, "taker_buy_quote": 1724.442345}, {"ts": 1774267140000, "open": 0.02171, "high": 0.02175, "low": 0.0217, "close": 0.02172, "volume": 207274.1, "quote_volume": 4502.832419, "trades": 35, "taker_buy_volume": 186899.9, "taker_buy_quote": 4060.415445}, {"ts": 1774267200000, "open": 0.02173, "high": 0.02179, "low": 0.02173, "close": 0.02176, "volume": 113927.9, "quote_volume": 2479.000786, "trades": 19, "taker_buy_volume": 78067.9, "taker_buy_quote": 1698.694918}, {"ts": 1774267260000, "open": 0.02174, "high": 0.02176, "low": 0.02167, "close": 0.02167, "volume": 31643.9, "quote_volume": 687.110099, "trades": 10, "taker_buy_volume": 6668.4, "taker_buy_quote": 144.801342}, {"ts": 1774267320000, "open": 0.02169, "high": 0.0217, "low": 0.02164, "close": 0.02168, "volume": 55965.8, "quote_volume": 1213.017343, "trades": 14, "taker_buy_volume": 42325.2, "taker_buy_quote": 917.467715}, {"ts": 1774267380000, "open": 0.02164, "high": 0.02173, "low": 0.02164, "close": 0.02173, "volume": 65491.1, "quote_volume": 1421.004991, "trades": 23, "taker_buy_volume": 33975.3, "taker_buy_quote": 737.494653}, {"ts": 1774267440000, "open": 0.02169, "high": 0.0217, "low": 0.02167, "close": 0.0217, "volume": 24018.6, "quote_volume": 520.867593, "trades": 9, "taker_buy_volume": 552.4, "taker_buy_quote": 11.976032}, {"ts": 1774267500000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 25107.7, "quote_volume": 544.334936, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267560000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 17044.1, "quote_volume": 369.004765, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267620000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267680000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 377.8, "quote_volume": 8.194482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267740000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 4600.4, "quote_volume": 100.012696, "trades": 2, "taker_buy_volume": 4600.4, "taker_buy_quote": 100.012696}, {"ts": 1774267800000, "open": 0.02175, "high": 0.02175, "low": 0.02174, "close": 0.02174, "volume": 27127.7, "quote_volume": 589.986083, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267860000, "open": 0.02174, "high": 0.02176, "low": 0.02174, "close": 0.02176, "volume": 2347.6, "quote_volume": 51.046984, "trades": 3, "taker_buy_volume": 508.0, "taker_buy_quote": 11.05408}, {"ts": 1774267920000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 39571.9, "quote_volume": 861.084544, "trades": 16, "taker_buy_volume": 22165.3, "taker_buy_quote": 482.316928}, {"ts": 1774267980000, "open": 0.02174, "high": 0.02174, "low": 0.02168, "close": 0.02171, "volume": 368226.5, "quote_volume": 7992.803326, "trades": 41, "taker_buy_volume": 164709.9, "taker_buy_quote": 3574.177623}, {"ts": 1774268040000, "open": 0.02172, "high": 0.02172, "low": 0.0217, "close": 0.0217, "volume": 22405.0, "quote_volume": 486.195382, "trades": 6, "taker_buy_volume": 2187.4, "taker_buy_quote": 47.473462}, {"ts": 1774268100000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 34106.5, "quote_volume": 740.35992, "trades": 6, "taker_buy_volume": 9219.5, "taker_buy_quote": 200.06315}, {"ts": 1774268160000, "open": 0.02168, "high": 0.02168, "low": 0.02166, "close": 0.02166, "volume": 57920.7, "quote_volume": 1255.287977, "trades": 14, "taker_buy_volume": 4900.5, "taker_buy_quote": 106.24284}, {"ts": 1774268220000, "open": 0.02165, "high": 0.02165, "low": 0.02164, "close": 0.02165, "volume": 7019.9, "quote_volume": 151.96759, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268280000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 1242.1, "quote_volume": 26.879044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268340000, "open": 0.02165, "high": 0.02167, "low": 0.02165, "close": 0.02167, "volume": 28518.1, "quote_volume": 617.487295, "trades": 6, "taker_buy_volume": 28518.1, "taker_buy_quote": 617.487295}, {"ts": 1774268400000, "open": 0.02167, "high": 0.02173, "low": 0.02167, "close": 0.02173, "volume": 79768.4, "quote_volume": 1730.990669, "trades": 9, "taker_buy_volume": 79768.4, "taker_buy_quote": 1730.990669}, {"ts": 1774268460000, "open": 0.02174, "high": 0.0218, "low": 0.02174, "close": 0.0218, "volume": 46525.9, "quote_volume": 1012.6545, "trades": 9, "taker_buy_volume": 35477.8, "taker_buy_quote": 771.80592}, {"ts": 1774268520000, "open": 0.02177, "high": 0.02177, "low": 0.02175, "close": 0.02175, "volume": 9191.3, "quote_volume": 200.007417, "trades": 3, "taker_buy_volume": 9191.3, "taker_buy_quote": 200.007417}, {"ts": 1774268580000, "open": 0.02173, "high": 0.02174, "low": 0.02173, "close": 0.02174, "volume": 10593.5, "quote_volume": 230.240347, "trades": 3, "taker_buy_volume": 4359.2, "taker_buy_quote": 94.769008}, {"ts": 1774268640000, "open": 0.02172, "high": 0.02173, "low": 0.02172, "close": 0.02172, "volume": 12967.2, "quote_volume": 281.739745, "trades": 4, "taker_buy_volume": 9216.1, "taker_buy_quote": 200.265853}, {"ts": 1774268700000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 2788.9, "quote_volume": 60.602797, "trades": 2, "taker_buy_volume": 2788.9, "taker_buy_quote": 60.602797}, {"ts": 1774268760000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268820000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268880000, "open": 0.02172, "high": 0.02172, "low": 0.0217, "close": 0.0217, "volume": 15147.2, "quote_volume": 328.977452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268940000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 734.0, "quote_volume": 15.92046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269000000, "open": 0.02166, "high": 0.02166, "low": 0.02161, "close": 0.02161, "volume": 7877.7, "quote_volume": 170.451281, "trades": 4, "taker_buy_volume": 496.3, "taker_buy_quote": 10.749858}, {"ts": 1774269060000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 9720.0, "quote_volume": 209.8548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269120000, "open": 0.02157, "high": 0.02157, "low": 0.02155, "close": 0.02155, "volume": 27522.8, "quote_volume": 593.435389, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269180000, "open": 0.02157, "high": 0.02157, "low": 0.02156, "close": 0.02156, "volume": 61162.2, "quote_volume": 1319.156673, "trades": 12, "taker_buy_volume": 4852.1, "taker_buy_quote": 104.616205}, {"ts": 1774269240000, "open": 0.02156, "high": 0.02156, "low": 0.02154, "close": 0.02154, "volume": 62484.9, "quote_volume": 1346.335418, "trades": 7, "taker_buy_volume": 285.4, "taker_buy_quote": 6.153224}, {"ts": 1774269300000, "open": 0.02156, "high": 0.02156, "low": 0.02154, "close": 0.02154, "volume": 23472.6, "quote_volume": 505.605004, "trades": 4, "taker_buy_volume": 23472.6, "taker_buy_quote": 505.605004}, {"ts": 1774269360000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 20485.7, "quote_volume": 440.852264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269420000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269480000, "open": 0.02151, "high": 0.02152, "low": 0.02151, "close": 0.02152, "volume": 14426.3, "quote_volume": 310.449411, "trades": 3, "taker_buy_volume": 13969.8, "taker_buy_quote": 300.630096}, {"ts": 1774269540000, "open": 0.02152, "high": 0.02154, "low": 0.02152, "close": 0.02154, "volume": 13656.6, "quote_volume": 293.963568, "trades": 5, "taker_buy_volume": 8626.8, "taker_buy_quote": 185.722272}, {"ts": 1774269600000, "open": 0.02154, "high": 0.02154, "low": 0.02151, "close": 0.02153, "volume": 44477.0, "quote_volume": 956.942995, "trades": 11, "taker_buy_volume": 6853.3, "taker_buy_quote": 147.620082}, {"ts": 1774269660000, "open": 0.02157, "high": 0.02158, "low": 0.02151, "close": 0.02151, "volume": 81230.4, "quote_volume": 1749.556025, "trades": 16, "taker_buy_volume": 19940.9, "taker_buy_quote": 430.125213}, {"ts": 1774269720000, "open": 0.02151, "high": 0.02158, "low": 0.02151, "close": 0.02158, "volume": 51025.8, "quote_volume": 1099.220476, "trades": 15, "taker_buy_volume": 16826.3, "taker_buy_quote": 362.329249}, {"ts": 1774269780000, "open": 0.02159, "high": 0.02159, "low": 0.02157, "close": 0.02158, "volume": 87337.8, "quote_volume": 1884.290344, "trades": 10, "taker_buy_volume": 34718.7, "taker_buy_quote": 748.931859}, {"ts": 1774269840000, "open": 0.02159, "high": 0.02159, "low": 0.02158, "close": 0.02158, "volume": 9687.7, "quote_volume": 209.068145, "trades": 6, "taker_buy_volume": 757.9, "taker_buy_quote": 16.363061}, {"ts": 1774269900000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 5279.9, "quote_volume": 113.993041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269960000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 6568.2, "quote_volume": 141.938802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270020000, "open": 0.02162, "high": 0.02163, "low": 0.02162, "close": 0.02163, "volume": 20386.0, "quote_volume": 440.788912, "trades": 8, "taker_buy_volume": 4359.2, "taker_buy_quote": 94.289496}, {"ts": 1774270080000, "open": 0.02163, "high": 0.02163, "low": 0.02162, "close": 0.02162, "volume": 11942.6, "quote_volume": 258.281313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270140000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 7810.3, "quote_volume": 168.858686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270200000, "open": 0.02161, "high": 0.02161, "low": 0.02157, "close": 0.02157, "volume": 62083.4, "quote_volume": 1340.867441, "trades": 11, "taker_buy_volume": 4950.0, "taker_buy_quote": 106.7715}, {"ts": 1774270260000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 2143.3, "quote_volume": 46.230981, "trades": 2, "taker_buy_volume": 1633.5, "taker_buy_quote": 35.234595}, {"ts": 1774270320000, "open": 0.0216, "high": 0.02161, "low": 0.02159, "close": 0.02161, "volume": 8587.7, "quote_volume": 185.484782, "trades": 5, "taker_buy_volume": 897.8, "taker_buy_quote": 19.401458}, {"ts": 1774270380000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 6163.0, "quote_volume": 133.18243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270440000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270500000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270560000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 6255.4, "quote_volume": 134.991532, "trades": 1, "taker_buy_volume": 6255.4, "taker_buy_quote": 134.991532}, {"ts": 1774270620000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 1873.0, "quote_volume": 40.4568, "trades": 1, "taker_buy_volume": 1873.0, "taker_buy_quote": 40.4568}, {"ts": 1774270680000, "open": 0.02159, "high": 0.02159, "low": 0.02155, "close": 0.02158, "volume": 62771.1, "quote_volume": 1354.24667, "trades": 26, "taker_buy_volume": 25564.8, "taker_buy_quote": 551.368259}, {"ts": 1774270740000, "open": 0.0216, "high": 0.02162, "low": 0.0216, "close": 0.02162, "volume": 42911.9, "quote_volume": 927.3298, "trades": 12, "taker_buy_volume": 12295.1, "taker_buy_quote": 265.721062}, {"ts": 1774270800000, "open": 0.02163, "high": 0.02168, "low": 0.02163, "close": 0.02168, "volume": 108260.1, "quote_volume": 2345.048253, "trades": 36, "taker_buy_volume": 96522.8, "taker_buy_quote": 2091.018852}, {"ts": 1774270860000, "open": 0.02166, "high": 0.02166, "low": 0.02164, "close": 0.02164, "volume": 10896.7, "quote_volume": 235.901138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270920000, "open": 0.02163, "high": 0.02164, "low": 0.02159, "close": 0.02159, "volume": 48926.1, "quote_volume": 1057.419889, "trades": 7, "taker_buy_volume": 10649.0, "taker_buy_quote": 230.369298}, {"ts": 1774270980000, "open": 0.0216, "high": 0.02161, "low": 0.02159, "close": 0.02161, "volume": 30041.9, "quote_volume": 649.057262, "trades": 6, "taker_buy_volume": 21859.9, "taker_buy_quote": 472.320698}, {"ts": 1774271040000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.02161, "volume": 48744.5, "quote_volume": 1052.960154, "trades": 13, "taker_buy_volume": 18795.6, "taker_buy_quote": 406.063914}, {"ts": 1774271100000, "open": 0.02159, "high": 0.02159, "low": 0.02158, "close": 0.02158, "volume": 117027.2, "quote_volume": 2526.215336, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271160000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 6215.5, "quote_volume": 134.192645, "trades": 4, "taker_buy_volume": 4359.2, "taker_buy_quote": 94.115128}, {"ts": 1774271220000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 2131.3, "quote_volume": 45.993454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271280000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 27748.7, "quote_volume": 598.539459, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271340000, "open": 0.02157, "high": 0.0218, "low": 0.02156, "close": 0.02166, "volume": 1529879.9, "quote_volume": 33157.363885, "trades": 193, "taker_buy_volume": 840939.7, "taker_buy_quote": 18220.337645}, {"ts": 1774271400000, "open": 0.02166, "high": 0.02182, "low": 0.02166, "close": 0.02179, "volume": 563574.7, "quote_volume": 12254.312641, "trades": 123, "taker_buy_volume": 436840.6, "taker_buy_quote": 9495.924144}, {"ts": 1774271460000, "open": 0.02178, "high": 0.0218, "low": 0.02173, "close": 0.0218, "volume": 81260.0, "quote_volume": 1767.848379, "trades": 33, "taker_buy_volume": 9831.4, "taker_buy_quote": 214.059493}, {"ts": 1774271520000, "open": 0.02179, "high": 0.02179, "low": 0.02172, "close": 0.02176, "volume": 66607.0, "quote_volume": 1448.873282, "trades": 17, "taker_buy_volume": 5976.8, "taker_buy_quote": 130.011576}, {"ts": 1774271580000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271640000, "open": 0.02178, "high": 0.02178, "low": 0.02177, "close": 0.02177, "volume": 5177.9, "quote_volume": 112.771226, "trades": 2, "taker_buy_volume": 4834.3, "taker_buy_quote": 105.291054}, {"ts": 1774271700000, "open": 0.02177, "high": 0.02177, "low": 0.02175, "close": 0.02175, "volume": 27709.3, "quote_volume": 602.792675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271760000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271820000, "open": 0.02178, "high": 0.02181, "low": 0.02178, "close": 0.02179, "volume": 43738.9, "quote_volume": 953.244265, "trades": 11, "taker_buy_volume": 34429.7, "taker_buy_quote": 750.353205}, {"ts": 1774271880000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271940000, "open": 0.02177, "high": 0.02179, "low": 0.02177, "close": 0.02178, "volume": 36669.7, "quote_volume": 798.736165, "trades": 14, "taker_buy_volume": 17949.9, "taker_buy_quote": 390.998322}, {"ts": 1774272000000, "open": 0.02179, "high": 0.02182, "low": 0.02179, "close": 0.02181, "volume": 49769.6, "quote_volume": 1085.351089, "trades": 11, "taker_buy_volume": 17846.6, "taker_buy_quote": 389.346143}, {"ts": 1774272060000, "open": 0.02183, "high": 0.02191, "low": 0.02183, "close": 0.0219, "volume": 46327.8, "quote_volume": 1014.559118, "trades": 14, "taker_buy_volume": 34608.8, "taker_buy_quote": 757.939668}, {"ts": 1774272120000, "open": 0.02187, "high": 0.02189, "low": 0.02185, "close": 0.02185, "volume": 26554.1, "quote_volume": 580.584166, "trades": 6, "taker_buy_volume": 423.1, "taker_buy_quote": 9.261659}, {"ts": 1774272180000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 25777.5, "quote_volume": 563.238375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272240000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 17982.7, "quote_volume": 393.281649, "trades": 4, "taker_buy_volume": 3886.6, "taker_buy_quote": 84.999942}, {"ts": 1774272300000, "open": 0.02186, "high": 0.02187, "low": 0.02185, "close": 0.02187, "volume": 25678.4, "quote_volume": 561.315944, "trades": 7, "taker_buy_volume": 19652.0, "taker_buy_quote": 429.57884}, {"ts": 1774272360000, "open": 0.02185, "high": 0.02189, "low": 0.02185, "close": 0.02185, "volume": 47396.5, "quote_volume": 1036.261439, "trades": 15, "taker_buy_volume": 42446.5, "taker_buy_quote": 928.103939}, {"ts": 1774272420000, "open": 0.02185, "high": 0.02186, "low": 0.02185, "close": 0.02186, "volume": 9663.1, "quote_volume": 211.14659, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.1575}, {"ts": 1774272480000, "open": 0.02192, "high": 0.02195, "low": 0.02192, "close": 0.02194, "volume": 28929.6, "quote_volume": 634.835728, "trades": 11, "taker_buy_volume": 22700.5, "taker_buy_quote": 498.218774}, {"ts": 1774272540000, "open": 0.02196, "high": 0.02197, "low": 0.02195, "close": 0.02195, "volume": 16035.3, "quote_volume": 352.084212, "trades": 7, "taker_buy_volume": 5696.5, "taker_buy_quote": 125.147552}, {"ts": 1774272600000, "open": 0.02191, "high": 0.02193, "low": 0.02185, "close": 0.02185, "volume": 132461.3, "quote_volume": 2898.404289, "trades": 31, "taker_buy_volume": 28529.9, "taker_buy_quote": 625.375408}, {"ts": 1774272660000, "open": 0.02183, "high": 0.02184, "low": 0.02183, "close": 0.02184, "volume": 5021.5, "quote_volume": 109.662937, "trades": 4, "taker_buy_volume": 4359.2, "taker_buy_quote": 95.204928}, {"ts": 1774272720000, "open": 0.02189, "high": 0.02191, "low": 0.02189, "close": 0.02191, "volume": 11611.2, "quote_volume": 254.206776, "trades": 6, "taker_buy_volume": 11611.2, "taker_buy_quote": 254.206776}, {"ts": 1774272780000, "open": 0.02191, "high": 0.02199, "low": 0.02191, "close": 0.02199, "volume": 34192.3, "quote_volume": 750.748984, "trades": 10, "taker_buy_volume": 34192.3, "taker_buy_quote": 750.748984}, {"ts": 1774272840000, "open": 0.02194, "high": 0.02194, "low": 0.02192, "close": 0.02192, "volume": 37013.3, "quote_volume": 811.701586, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272900000, "open": 0.02192, "high": 0.02194, "low": 0.02192, "close": 0.02194, "volume": 5835.3, "quote_volume": 127.95738, "trades": 5, "taker_buy_volume": 5835.3, "taker_buy_quote": 127.95738}, {"ts": 1774272960000, "open": 0.02194, "high": 0.02194, "low": 0.02192, "close": 0.02192, "volume": 31155.3, "quote_volume": 683.094998, "trades": 6, "taker_buy_volume": 6066.1, "taker_buy_quote": 133.090234}, {"ts": 1774273020000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 27160.9, "quote_volume": 594.867302, "trades": 5, "taker_buy_volume": 8718.4, "taker_buy_quote": 190.976552}, {"ts": 1774273080000, "open": 0.02189, "high": 0.02191, "low": 0.02188, "close": 0.02191, "volume": 61788.1, "quote_volume": 1352.582849, "trades": 11, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.4545}, {"ts": 1774273140000, "open": 0.02191, "high": 0.02193, "low": 0.02191, "close": 0.02193, "volume": 15228.5, "quote_volume": 333.899147, "trades": 5, "taker_buy_volume": 9660.6, "taker_buy_quote": 211.856958}, {"ts": 1774273200000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 35835.8, "quote_volume": 788.074698, "trades": 8, "taker_buy_volume": 29127.9, "taker_buy_quote": 640.567977}, {"ts": 1774273260000, "open": 0.022, "high": 0.02202, "low": 0.02198, "close": 0.02198, "volume": 89182.5, "quote_volume": 1963.542468, "trades": 18, "taker_buy_volume": 37727.3, "taker_buy_quote": 830.618462}, {"ts": 1774273320000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 14259.2, "quote_volume": 313.559808, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.8505}, {"ts": 1774273380000, "open": 0.022, "high": 0.02212, "low": 0.02199, "close": 0.02211, "volume": 156008.5, "quote_volume": 3439.512165, "trades": 38, "taker_buy_volume": 82649.4, "taker_buy_quote": 1824.165796}, {"ts": 1774273440000, "open": 0.02212, "high": 0.02213, "low": 0.02209, "close": 0.02213, "volume": 36605.0, "quote_volume": 809.30343, "trades": 10, "taker_buy_volume": 3930.6, "taker_buy_quote": 86.956489}, {"ts": 1774273500000, "open": 0.02209, "high": 0.02213, "low": 0.02209, "close": 0.02213, "volume": 14985.2, "quote_volume": 331.352072, "trades": 7, "taker_buy_volume": 10626.0, "taker_buy_quote": 234.882976}, {"ts": 1774273560000, "open": 0.02215, "high": 0.02215, "low": 0.02211, "close": 0.02211, "volume": 6416.0, "quote_volume": 142.002851, "trades": 5, "taker_buy_volume": 6144.0, "taker_buy_quote": 135.988931}, {"ts": 1774273620000, "open": 0.02212, "high": 0.02214, "low": 0.02211, "close": 0.02211, "volume": 8863.2, "quote_volume": 196.124431, "trades": 5, "taker_buy_volume": 4273.3, "taker_buy_quote": 94.552251}, {"ts": 1774273680000, "open": 0.02212, "high": 0.02217, "low": 0.02212, "close": 0.02217, "volume": 6469.9, "quote_volume": 143.269784, "trades": 3, "taker_buy_volume": 6469.9, "taker_buy_quote": 143.269784}, {"ts": 1774273740000, "open": 0.02215, "high": 0.02222, "low": 0.02215, "close": 0.02222, "volume": 24307.5, "quote_volume": 539.312777, "trades": 13, "taker_buy_volume": 24307.5, "taker_buy_quote": 539.312777}, {"ts": 1774273800000, "open": 0.02221, "high": 0.02226, "low": 0.0222, "close": 0.02225, "volume": 41180.3, "quote_volume": 915.326424, "trades": 14, "taker_buy_volume": 7015.2, "taker_buy_quote": 156.048383}, {"ts": 1774273860000, "open": 0.02227, "high": 0.02232, "low": 0.02227, "close": 0.0223, "volume": 53159.7, "quote_volume": 1185.615174, "trades": 26, "taker_buy_volume": 33856.4, "taker_buy_quote": 755.323304}, {"ts": 1774273920000, "open": 0.02231, "high": 0.02233, "low": 0.0223, "close": 0.0223, "volume": 22282.0, "quote_volume": 497.273652, "trades": 9, "taker_buy_volume": 17391.2, "taker_buy_quote": 388.208812}, {"ts": 1774273980000, "open": 0.02229, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 2780.3, "quote_volume": 61.981858, "trades": 2, "taker_buy_volume": 2780.3, "taker_buy_quote": 61.981858}, {"ts": 1774274040000, "open": 0.02229, "high": 0.02231, "low": 0.02229, "close": 0.02231, "volume": 20923.5, "quote_volume": 466.633098, "trades": 10, "taker_buy_volume": 13313.0, "taker_buy_quote": 296.935426}, {"ts": 1774274100000, "open": 0.02227, "high": 0.0223, "low": 0.02226, "close": 0.02227, "volume": 60744.2, "quote_volume": 1353.368598, "trades": 18, "taker_buy_volume": 31272.5, "taker_buy_quote": 697.001361}, {"ts": 1774274160000, "open": 0.02227, "high": 0.02227, "low": 0.02225, "close": 0.02225, "volume": 22776.1, "quote_volume": 506.971348, "trades": 4, "taker_buy_volume": 7823.8, "taker_buy_quote": 174.192818}, {"ts": 1774274220000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 17652.1, "quote_volume": 392.229662, "trades": 2, "taker_buy_volume": 17652.1, "taker_buy_quote": 392.229662}, {"ts": 1774274280000, "open": 0.02221, "high": 0.02222, "low": 0.02221, "close": 0.02222, "volume": 17448.6, "quote_volume": 387.602532, "trades": 5, "taker_buy_volume": 17448.6, "taker_buy_quote": 387.602532}, {"ts": 1774274340000, "open": 0.02222, "high": 0.02223, "low": 0.02221, "close": 0.02221, "volume": 17788.9, "quote_volume": 395.282102, "trades": 5, "taker_buy_volume": 17788.9, "taker_buy_quote": 395.282102}, {"ts": 1774274400000, "open": 0.02222, "high": 0.02223, "low": 0.02218, "close": 0.02218, "volume": 43198.4, "quote_volume": 959.33584, "trades": 10, "taker_buy_volume": 22541.3, "taker_buy_quote": 500.886252}, {"ts": 1774274460000, "open": 0.02216, "high": 0.02218, "low": 0.02211, "close": 0.02217, "volume": 89423.3, "quote_volume": 1980.367436, "trades": 24, "taker_buy_volume": 59104.3, "taker_buy_quote": 1308.739672}, {"ts": 1774274520000, "open": 0.02216, "high": 0.02219, "low": 0.02216, "close": 0.02219, "volume": 45161.4, "quote_volume": 1001.747744, "trades": 6, "taker_buy_volume": 35313.1, "taker_buy_quote": 783.509416}, {"ts": 1774274580000, "open": 0.02218, "high": 0.02221, "low": 0.02218, "close": 0.02221, "volume": 30825.1, "quote_volume": 684.073955, "trades": 8, "taker_buy_volume": 30825.1, "taker_buy_quote": 684.073955}, {"ts": 1774274640000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 10815.6, "quote_volume": 239.890008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274700000, "open": 0.02216, "high": 0.02217, "low": 0.02215, "close": 0.02215, "volume": 36491.7, "quote_volume": 808.546995, "trades": 4, "taker_buy_volume": 8467.3, "taker_buy_quote": 187.698281}, {"ts": 1774274760000, "open": 0.02217, "high": 0.02221, "low": 0.02217, "close": 0.02221, "volume": 48826.1, "quote_volume": 1083.219553, "trades": 12, "taker_buy_volume": 46267.9, "taker_buy_quote": 1026.483187}, {"ts": 1774274820000, "open": 0.02224, "high": 0.02234, "low": 0.02224, "close": 0.02234, "volume": 72090.8, "quote_volume": 1607.805139, "trades": 14, "taker_buy_volume": 71770.0, "taker_buy_quote": 1600.657715}, {"ts": 1774274880000, "open": 0.02235, "high": 0.02239, "low": 0.02235, "close": 0.02238, "volume": 45290.5, "quote_volume": 1013.130211, "trades": 20, "taker_buy_volume": 34797.7, "taker_buy_quote": 778.301347}, {"ts": 1774274940000, "open": 0.02239, "high": 0.0224, "low": 0.02239, "close": 0.02239, "volume": 27002.9, "quote_volume": 604.598114, "trades": 7, "taker_buy_volume": 8035.6, "taker_buy_quote": 179.920267}, {"ts": 1774275000000, "open": 0.02238, "high": 0.0224, "low": 0.02238, "close": 0.02239, "volume": 32939.5, "quote_volume": 737.74947, "trades": 15, "taker_buy_volume": 26999.2, "taker_buy_quote": 604.708458}, {"ts": 1774275060000, "open": 0.0224, "high": 0.02243, "low": 0.02234, "close": 0.02239, "volume": 159355.9, "quote_volume": 3567.913067, "trades": 38, "taker_buy_volume": 142411.1, "taker_buy_quote": 3188.569397}, {"ts": 1774275120000, "open": 0.02238, "high": 0.02249, "low": 0.02237, "close": 0.02248, "volume": 192279.7, "quote_volume": 4311.780252, "trades": 59, "taker_buy_volume": 141200.4, "taker_buy_quote": 3165.3674}, {"ts": 1774275180000, "open": 0.0225, "high": 0.02254, "low": 0.02245, "close": 0.02251, "volume": 150589.9, "quote_volume": 3385.293506, "trades": 45, "taker_buy_volume": 83695.9, "taker_buy_quote": 1882.31583}, {"ts": 1774275240000, "open": 0.02249, "high": 0.02249, "low": 0.02244, "close": 0.02244, "volume": 395436.9, "quote_volume": 8881.42594, "trades": 5, "taker_buy_volume": 227.8, "taker_buy_quote": 5.123222}, {"ts": 1774275300000, "open": 0.02245, "high": 0.02248, "low": 0.02245, "close": 0.02248, "volume": 18512.9, "quote_volume": 416.069042, "trades": 8, "taker_buy_volume": 14526.6, "taker_buy_quote": 326.557968}, {"ts": 1774275360000, "open": 0.02245, "high": 0.02245, "low": 0.02243, "close": 0.02243, "volume": 27141.8, "quote_volume": 609.217786, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275420000, "open": 0.02243, "high": 0.02248, "low": 0.02243, "close": 0.02248, "volume": 29095.5, "quote_volume": 653.585162, "trades": 9, "taker_buy_volume": 27983.7, "taker_buy_quote": 628.647488}, {"ts": 1774275480000, "open": 0.02246, "high": 0.02246, "low": 0.02242, "close": 0.02243, "volume": 50343.6, "quote_volume": 1129.592367, "trades": 10, "taker_buy_volume": 10309.5, "taker_buy_quote": 231.148993}, {"ts": 1774275540000, "open": 0.02241, "high": 0.02241, "low": 0.02229, "close": 0.02229, "volume": 55032.4, "quote_volume": 1230.718403, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275600000, "open": 0.02231, "high": 0.02234, "low": 0.02229, "close": 0.02229, "volume": 5705.7, "quote_volume": 127.214839, "trades": 3, "taker_buy_volume": 475.6, "taker_buy_quote": 10.624904}, {"ts": 1774275660000, "open": 0.02226, "high": 0.02226, "low": 0.02224, "close": 0.02225, "volume": 36434.3, "quote_volume": 810.702047, "trades": 8, "taker_buy_volume": 2237.0, "taker_buy_quote": 49.755437}, {"ts": 1774275720000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 364.3, "quote_volume": 8.098389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275780000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 702.1, "quote_volume": 15.593641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275840000, "open": 0.0222, "high": 0.0222, "low": 0.02215, "close": 0.02215, "volume": 16549.5, "quote_volume": 366.851229, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275900000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275960000, "open": 0.02216, "high": 0.02216, "low": 0.02214, "close": 0.02214, "volume": 21994.5, "quote_volume": 487.389862, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276020000, "open": 0.02214, "high": 0.02217, "low": 0.02214, "close": 0.02217, "volume": 14170.0, "quote_volume": 314.020093, "trades": 7, "taker_buy_volume": 13759.9, "taker_buy_quote": 304.940479}, {"ts": 1774276080000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 452.0, "quote_volume": 9.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276140000, "open": 0.02209, "high": 0.02209, "low": 0.02206, "close": 0.02208, "volume": 27177.6, "quote_volume": 599.789886, "trades": 10, "taker_buy_volume": 1083.2, "taker_buy_quote": 23.917056}, {"ts": 1774276200000, "open": 0.02208, "high": 0.0221, "low": 0.02208, "close": 0.0221, "volume": 18417.2, "quote_volume": 406.853012, "trades": 8, "taker_buy_volume": 16884.9, "taker_buy_quote": 372.998628}, {"ts": 1774276260000, "open": 0.02208, "high": 0.02209, "low": 0.02208, "close": 0.02209, "volume": 4904.1, "quote_volume": 108.287944, "trades": 2, "taker_buy_volume": 541.6, "taker_buy_quote": 11.963944}, {"ts": 1774276320000, "open": 0.02206, "high": 0.02206, "low": 0.02204, "close": 0.02205, "volume": 35059.4, "quote_volume": 773.109701, "trades": 7, "taker_buy_volume": 15086.4, "taker_buy_quote": 332.564895}, {"ts": 1774276380000, "open": 0.02205, "high": 0.02209, "low": 0.02205, "close": 0.02209, "volume": 69500.8, "quote_volume": 1533.336005, "trades": 10, "taker_buy_volume": 64215.6, "taker_buy_quote": 1416.797345}, {"ts": 1774276440000, "open": 0.02209, "high": 0.02209, "low": 0.02205, "close": 0.02205, "volume": 56056.3, "quote_volume": 1236.882585, "trades": 7, "taker_buy_volume": 12138.9, "taker_buy_quote": 268.148301}, {"ts": 1774276500000, "open": 0.02204, "high": 0.02205, "low": 0.02204, "close": 0.02205, "volume": 13406.0, "quote_volume": 295.55157, "trades": 4, "taker_buy_volume": 13406.0, "taker_buy_quote": 295.55157}, {"ts": 1774276560000, "open": 0.02203, "high": 0.02203, "low": 0.02202, "close": 0.02203, "volume": 19377.6, "quote_volume": 426.803958, "trades": 5, "taker_buy_volume": 11278.0, "taker_buy_quote": 248.402963}, {"ts": 1774276620000, "open": 0.02204, "high": 0.02205, "low": 0.02204, "close": 0.02205, "volume": 10087.6, "quote_volume": 222.366405, "trades": 3, "taker_buy_volume": 8587.6, "taker_buy_quote": 189.306405}, {"ts": 1774276680000, "open": 0.02203, "high": 0.02205, "low": 0.02203, "close": 0.02205, "volume": 13777.1, "quote_volume": 303.606523, "trades": 5, "taker_buy_volume": 12851.1, "taker_buy_quote": 283.188223}, {"ts": 1774276740000, "open": 0.02204, "high": 0.02204, "low": 0.02203, "close": 0.02203, "volume": 8582.4, "quote_volume": 189.079532, "trades": 3, "taker_buy_volume": 7656.4, "taker_buy_quote": 168.670492}, {"ts": 1774276800000, "open": 0.02204, "high": 0.02204, "low": 0.022, "close": 0.02203, "volume": 68916.3, "quote_volume": 1517.08358, "trades": 16, "taker_buy_volume": 61987.6, "taker_buy_quote": 1364.582049}, {"ts": 1774276860000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 233.3, "quote_volume": 5.1326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276920000, "open": 0.02193, "high": 0.02197, "low": 0.02193, "close": 0.02197, "volume": 44841.2, "quote_volume": 984.625668, "trades": 13, "taker_buy_volume": 34447.6, "taker_buy_quote": 756.606836}, {"ts": 1774276980000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 5067.7, "quote_volume": 111.236015, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277040000, "open": 0.02194, "high": 0.02196, "low": 0.02194, "close": 0.02196, "volume": 30550.3, "quote_volume": 670.555638, "trades": 5, "taker_buy_volume": 30550.3, "taker_buy_quote": 670.555638}, {"ts": 1774277100000, "open": 0.02194, "high": 0.02194, "low": 0.02191, "close": 0.02192, "volume": 26344.4, "quote_volume": 577.595524, "trades": 12, "taker_buy_volume": 5221.3, "taker_buy_quote": 114.450896}, {"ts": 1774277160000, "open": 0.02193, "high": 0.02196, "low": 0.02193, "close": 0.02196, "volume": 33844.3, "quote_volume": 742.572278, "trades": 7, "taker_buy_volume": 33844.3, "taker_buy_quote": 742.572278}, {"ts": 1774277220000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 11725.5, "quote_volume": 257.72649, "trades": 4, "taker_buy_volume": 11725.5, "taker_buy_quote": 257.72649}, {"ts": 1774277280000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277340000, "open": 0.02191, "high": 0.02191, "low": 0.02189, "close": 0.0219, "volume": 51830.9, "quote_volume": 1135.084337, "trades": 14, "taker_buy_volume": 21028.2, "taker_buy_quote": 460.394088}, {"ts": 1774277400000, "open": 0.02187, "high": 0.02191, "low": 0.02187, "close": 0.02191, "volume": 14498.4, "quote_volume": 317.393398, "trades": 7, "taker_buy_volume": 14176.5, "taker_buy_quote": 310.353445}, {"ts": 1774277460000, "open": 0.02188, "high": 0.02188, "low": 0.02187, "close": 0.02188, "volume": 30620.8, "quote_volume": 669.803698, "trades": 8, "taker_buy_volume": 7730.2, "taker_buy_quote": 169.136776}, {"ts": 1774277520000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 11257.5, "quote_volume": 246.3141, "trades": 3, "taker_buy_volume": 11257.5, "taker_buy_quote": 246.3141}, {"ts": 1774277580000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 7623.1, "quote_volume": 166.875752, "trades": 4, "taker_buy_volume": 7623.1, "taker_buy_quote": 166.875752}, {"ts": 1774277640000, "open": 0.02188, "high": 0.02189, "low": 0.02174, "close": 0.02178, "volume": 1066839.3, "quote_volume": 23261.113976, "trades": 220, "taker_buy_volume": 138157.9, "taker_buy_quote": 3013.785019}, {"ts": 1774277700000, "open": 0.0218, "high": 0.0218, "low": 0.02177, "close": 0.02179, "volume": 51632.8, "quote_volume": 1125.205345, "trades": 11, "taker_buy_volume": 45615.0, "taker_buy_quote": 994.152879}, {"ts": 1774277760000, "open": 0.02179, "high": 0.02181, "low": 0.02178, "close": 0.02181, "volume": 41911.2, "quote_volume": 913.427568, "trades": 10, "taker_buy_volume": 37415.2, "taker_buy_quote": 815.504688}, {"ts": 1774277820000, "open": 0.02181, "high": 0.02183, "low": 0.02181, "close": 0.02182, "volume": 22929.0, "quote_volume": 500.262852, "trades": 8, "taker_buy_volume": 22269.2, "taker_buy_quote": 485.866016}, {"ts": 1774277880000, "open": 0.02184, "high": 0.02187, "low": 0.02184, "close": 0.02187, "volume": 74094.1, "quote_volume": 1619.636733, "trades": 18, "taker_buy_volume": 74094.1, "taker_buy_quote": 1619.636733}, {"ts": 1774277940000, "open": 0.02187, "high": 0.02187, "low": 0.02185, "close": 0.02185, "volume": 11318.2, "quote_volume": 247.432838, "trades": 3, "taker_buy_volume": 6508.4, "taker_buy_quote": 142.338708}, {"ts": 1774278000000, "open": 0.02184, "high": 0.02185, "low": 0.02179, "close": 0.02181, "volume": 90150.0, "quote_volume": 1966.232013, "trades": 36, "taker_buy_volume": 59266.9, "taker_buy_quote": 1292.648747}, {"ts": 1774278060000, "open": 0.02181, "high": 0.02184, "low": 0.02181, "close": 0.02184, "volume": 57555.0, "quote_volume": 1256.622384, "trades": 12, "taker_buy_volume": 57555.0, "taker_buy_quote": 1256.622384}, {"ts": 1774278120000, "open": 0.02185, "high": 0.0219, "low": 0.02185, "close": 0.0219, "volume": 26115.3, "quote_volume": 570.970899, "trades": 4, "taker_buy_volume": 26115.3, "taker_buy_quote": 570.970899}, {"ts": 1774278180000, "open": 0.02188, "high": 0.02189, "low": 0.02185, "close": 0.02188, "volume": 114560.3, "quote_volume": 2505.292097, "trades": 29, "taker_buy_volume": 93687.3, "taker_buy_quote": 2048.763403}, {"ts": 1774278240000, "open": 0.02188, "high": 0.0219, "low": 0.02186, "close": 0.0219, "volume": 68550.4, "quote_volume": 1499.73041, "trades": 18, "taker_buy_volume": 35835.8, "taker_buy_quote": 784.161566}, {"ts": 1774278300000, "open": 0.02188, "high": 0.0219, "low": 0.02188, "close": 0.0219, "volume": 15945.3, "quote_volume": 349.011679, "trades": 3, "taker_buy_volume": 10995.3, "taker_buy_quote": 240.705679}, {"ts": 1774278360000, "open": 0.02191, "high": 0.02192, "low": 0.0219, "close": 0.0219, "volume": 13809.2, "quote_volume": 302.478388, "trades": 11, "taker_buy_volume": 10522.2, "taker_buy_quote": 230.493088}, {"ts": 1774278420000, "open": 0.02187, "high": 0.0219, "low": 0.02187, "close": 0.0219, "volume": 15791.0, "quote_volume": 345.763144, "trades": 7, "taker_buy_volume": 14080.2, "taker_buy_quote": 308.329711}, {"ts": 1774278480000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 3713.8, "quote_volume": 81.33222, "trades": 2, "taker_buy_volume": 3713.8, "taker_buy_quote": 81.33222}, {"ts": 1774278540000, "open": 0.0219, "high": 0.02192, "low": 0.0219, "close": 0.0219, "volume": 7171.8, "quote_volume": 157.06713, "trades": 5, "taker_buy_volume": 6776.2, "taker_buy_quote": 148.40349}, {"ts": 1774278600000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278660000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 36445.6, "quote_volume": 798.15864, "trades": 3, "taker_buy_volume": 27136.4, "taker_buy_quote": 594.28716}, {"ts": 1774278720000, "open": 0.0219, "high": 0.02191, "low": 0.0219, "close": 0.02191, "volume": 7356.9, "quote_volume": 161.140179, "trades": 2, "taker_buy_volume": 7356.9, "taker_buy_quote": 161.140179}, {"ts": 1774278780000, "open": 0.02191, "high": 0.02192, "low": 0.0219, "close": 0.02191, "volume": 32898.0, "quote_volume": 720.817351, "trades": 10, "taker_buy_volume": 19820.4, "taker_buy_quote": 434.264964}, {"ts": 1774278840000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 5855.6, "quote_volume": 128.296196, "trades": 3, "taker_buy_volume": 5855.6, "taker_buy_quote": 128.296196}, {"ts": 1774278900000, "open": 0.0219, "high": 0.0219, "low": 0.02186, "close": 0.02186, "volume": 59962.6, "quote_volume": 1311.198688, "trades": 17, "taker_buy_volume": 48036.3, "taker_buy_quote": 1050.453238}, {"ts": 1774278960000, "open": 0.02186, "high": 0.02186, "low": 0.02179, "close": 0.0218, "volume": 119455.8, "quote_volume": 2607.051774, "trades": 24, "taker_buy_volume": 44751.7, "taker_buy_quote": 975.936904}, {"ts": 1774279020000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 5549.0, "quote_volume": 120.91271, "trades": 4, "taker_buy_volume": 5549.0, "taker_buy_quote": 120.91271}, {"ts": 1774279080000, "open": 0.02176, "high": 0.02177, "low": 0.02172, "close": 0.02176, "volume": 111624.2, "quote_volume": 2427.611603, "trades": 20, "taker_buy_volume": 59590.9, "taker_buy_quote": 1296.884065}, {"ts": 1774279140000, "open": 0.02176, "high": 0.02177, "low": 0.02176, "close": 0.02177, "volume": 12225.6, "quote_volume": 266.090163, "trades": 2, "taker_buy_volume": 12225.6, "taker_buy_quote": 266.090163}, {"ts": 1774279200000, "open": 0.02177, "high": 0.02179, "low": 0.02177, "close": 0.02179, "volume": 10873.5, "quote_volume": 236.727563, "trades": 3, "taker_buy_volume": 10873.5, "taker_buy_quote": 236.727563}, {"ts": 1774279260000, "open": 0.02174, "high": 0.02177, "low": 0.02174, "close": 0.02177, "volume": 34601.6, "quote_volume": 752.908206, "trades": 9, "taker_buy_volume": 27376.8, "taker_buy_quote": 595.796294}, {"ts": 1774279320000, "open": 0.02178, "high": 0.02178, "low": 0.02177, "close": 0.02177, "volume": 13419.8, "quote_volume": 292.158229, "trades": 4, "taker_buy_volume": 10107.8, "taker_buy_quote": 220.055989}, {"ts": 1774279380000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.02179, "volume": 21552.1, "quote_volume": 469.985061, "trades": 5, "taker_buy_volume": 18240.1, "taker_buy_quote": 397.816581}, {"ts": 1774279440000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279500000, "open": 0.02178, "high": 0.02185, "low": 0.02177, "close": 0.02185, "volume": 37896.9, "quote_volume": 826.90516, "trades": 19, "taker_buy_volume": 34059.6, "taker_buy_quote": 743.361194}, {"ts": 1774279560000, "open": 0.02184, "high": 0.02185, "low": 0.02181, "close": 0.02182, "volume": 24506.5, "quote_volume": 535.101087, "trades": 19, "taker_buy_volume": 15480.0, "taker_buy_quote": 338.035947}, {"ts": 1774279620000, "open": 0.02182, "high": 0.02183, "low": 0.02182, "close": 0.02183, "volume": 10914.7, "quote_volume": 238.238747, "trades": 9, "taker_buy_volume": 10914.7, "taker_buy_quote": 238.238747}, {"ts": 1774279680000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.02179, "volume": 27752.4, "quote_volume": 605.042399, "trades": 14, "taker_buy_volume": 6540.0, "taker_buy_quote": 142.5879}, {"ts": 1774279740000, "open": 0.02179, "high": 0.02183, "low": 0.02179, "close": 0.02183, "volume": 29040.1, "quote_volume": 633.362661, "trades": 10, "taker_buy_volume": 28123.1, "taker_buy_quote": 613.381231}, {"ts": 1774279800000, "open": 0.02184, "high": 0.02184, "low": 0.02179, "close": 0.02179, "volume": 37969.2, "quote_volume": 828.25588, "trades": 15, "taker_buy_volume": 31334.2, "taker_buy_quote": 683.57404}, {"ts": 1774279860000, "open": 0.02178, "high": 0.02179, "low": 0.02174, "close": 0.02177, "volume": 55921.7, "quote_volume": 1217.149299, "trades": 24, "taker_buy_volume": 33163.3, "taker_buy_quote": 722.005383}, {"ts": 1774279920000, "open": 0.02174, "high": 0.02175, "low": 0.02171, "close": 0.02172, "volume": 29852.7, "quote_volume": 648.717174, "trades": 21, "taker_buy_volume": 18699.7, "taker_buy_quote": 406.451554}, {"ts": 1774279980000, "open": 0.02171, "high": 0.02173, "low": 0.02171, "close": 0.02173, "volume": 29818.9, "quote_volume": 647.670846, "trades": 10, "taker_buy_volume": 19938.6, "taker_buy_quote": 433.060812}, {"ts": 1774280040000, "open": 0.02171, "high": 0.02171, "low": 0.02168, "close": 0.02168, "volume": 12987.6, "quote_volume": 281.605794, "trades": 3, "taker_buy_volume": 1154.2, "taker_buy_quote": 25.057682}, {"ts": 1774280100000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280160000, "open": 0.0217, "high": 0.02172, "low": 0.0217, "close": 0.02172, "volume": 13311.1, "quote_volume": 288.991828, "trades": 6, "taker_buy_volume": 13311.1, "taker_buy_quote": 288.991828}, {"ts": 1774280220000, "open": 0.02171, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 19740.7, "quote_volume": 428.62446, "trades": 7, "taker_buy_volume": 19204.8, "taker_buy_quote": 416.990071}, {"ts": 1774280280000, "open": 0.02172, "high": 0.02172, "low": 0.0217, "close": 0.0217, "volume": 6704.5, "quote_volume": 145.516898, "trades": 3, "taker_buy_volume": 1462.4, "taker_buy_quote": 31.763328}, {"ts": 1774280340000, "open": 0.02168, "high": 0.02171, "low": 0.02168, "close": 0.02171, "volume": 20197.1, "quote_volume": 438.321153, "trades": 6, "taker_buy_volume": 9653.6, "taker_buy_quote": 209.462704}, {"ts": 1774280400000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 6759.7, "quote_volume": 147.091072, "trades": 3, "taker_buy_volume": 1809.7, "taker_buy_quote": 39.379072}, {"ts": 1774280460000, "open": 0.02173, "high": 0.02173, "low": 0.02172, "close": 0.02172, "volume": 6349.9, "quote_volume": 137.934927, "trades": 2, "taker_buy_volume": 1509.9, "taker_buy_quote": 32.810127}, {"ts": 1774280520000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280580000, "open": 0.02175, "high": 0.02178, "low": 0.02175, "close": 0.02176, "volume": 31419.0, "quote_volume": 683.967376, "trades": 8, "taker_buy_volume": 8441.4, "taker_buy_quote": 183.695524}, {"ts": 1774280640000, "open": 0.02178, "high": 0.02181, "low": 0.02178, "close": 0.02181, "volume": 59979.4, "quote_volume": 1307.528964, "trades": 13, "taker_buy_volume": 55029.4, "taker_buy_quote": 1199.668464}, {"ts": 1774280700000, "open": 0.02182, "high": 0.02185, "low": 0.02182, "close": 0.02185, "volume": 15513.7, "quote_volume": 338.748508, "trades": 6, "taker_buy_volume": 11449.7, "taker_buy_quote": 249.990748}, {"ts": 1774280760000, "open": 0.02185, "high": 0.02185, "low": 0.02183, "close": 0.02183, "volume": 42071.3, "quote_volume": 918.491493, "trades": 5, "taker_buy_volume": 1463.1, "taker_buy_quote": 31.968735}, {"ts": 1774280820000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 2443.7, "quote_volume": 53.223786, "trades": 2, "taker_buy_volume": 2443.7, "taker_buy_quote": 53.223786}, {"ts": 1774280880000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 6025.8, "quote_volume": 131.422698, "trades": 2, "taker_buy_volume": 6025.8, "taker_buy_quote": 131.422698}, {"ts": 1774280940000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 5518.0, "quote_volume": 120.51312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281000000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 4950.0, "quote_volume": 108.108, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.108}, {"ts": 1774281060000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 26902.2, "quote_volume": 589.099853, "trades": 8, "taker_buy_volume": 16436.3, "taker_buy_quote": 359.90547}, {"ts": 1774281120000, "open": 0.0219, "high": 0.02191, "low": 0.02179, "close": 0.0218, "volume": 100423.0, "quote_volume": 2192.176309, "trades": 34, "taker_buy_volume": 40127.0, "taker_buy_quote": 876.177679}, {"ts": 1774281180000, "open": 0.02181, "high": 0.02181, "low": 0.02177, "close": 0.02177, "volume": 30714.5, "quote_volume": 669.186011, "trades": 14, "taker_buy_volume": 12269.7, "taker_buy_quote": 267.331689}, {"ts": 1774281240000, "open": 0.02177, "high": 0.02179, "low": 0.02177, "close": 0.02179, "volume": 27284.8, "quote_volume": 594.305746, "trades": 8, "taker_buy_volume": 27284.8, "taker_buy_quote": 594.305746}, {"ts": 1774281300000, "open": 0.02182, "high": 0.02182, "low": 0.02178, "close": 0.02178, "volume": 29113.7, "quote_volume": 634.640583, "trades": 7, "taker_buy_volume": 4359.2, "taker_buy_quote": 94.943376}, {"ts": 1774281360000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.02179, "volume": 32508.4, "quote_volume": 708.451128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281420000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 6907.2, "quote_volume": 150.533368, "trades": 5, "taker_buy_volume": 6907.2, "taker_buy_quote": 150.533368}, {"ts": 1774281480000, "open": 0.02179, "high": 0.02179, "low": 0.02174, "close": 0.02174, "volume": 27833.1, "quote_volume": 605.269634, "trades": 6, "taker_buy_volume": 1349.5, "taker_buy_quote": 29.405605}, {"ts": 1774281540000, "open": 0.02173, "high": 0.02175, "low": 0.02173, "close": 0.02175, "volume": 3289.1, "quote_volume": 71.509277, "trades": 2, "taker_buy_volume": 3289.1, "taker_buy_quote": 71.509277}, {"ts": 1774281600000, "open": 0.02178, "high": 0.02179, "low": 0.02178, "close": 0.02179, "volume": 6498.8, "quote_volume": 141.559352, "trades": 2, "taker_buy_volume": 6498.8, "taker_buy_quote": 141.559352}, {"ts": 1774281660000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 10851.2, "quote_volume": 236.230624, "trades": 3, "taker_buy_volume": 4359.2, "taker_buy_quote": 94.899784}, {"ts": 1774281720000, "open": 0.0218, "high": 0.02182, "low": 0.0218, "close": 0.02182, "volume": 8166.3, "quote_volume": 178.126166, "trades": 5, "taker_buy_volume": 5041.3, "taker_buy_quote": 110.001166}, {"ts": 1774281780000, "open": 0.02184, "high": 0.02186, "low": 0.02184, "close": 0.02186, "volume": 12754.2, "quote_volume": 278.690502, "trades": 6, "taker_buy_volume": 12754.2, "taker_buy_quote": 278.690502}, {"ts": 1774281840000, "open": 0.02187, "high": 0.02188, "low": 0.02187, "close": 0.02188, "volume": 6152.4, "quote_volume": 134.598611, "trades": 5, "taker_buy_volume": 6152.4, "taker_buy_quote": 134.598611}, {"ts": 1774281900000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 10556.5, "quote_volume": 230.771025, "trades": 6, "taker_buy_volume": 6197.3, "taker_buy_quote": 135.478913}, {"ts": 1774281960000, "open": 0.02182, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 76065.7, "quote_volume": 1659.735857, "trades": 10, "taker_buy_volume": 2371.5, "taker_buy_quote": 51.728413}, {"ts": 1774282020000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 456.4, "quote_volume": 9.958648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282080000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 1856.9, "quote_volume": 40.591834, "trades": 1, "taker_buy_volume": 1856.9, "taker_buy_quote": 40.591834}, {"ts": 1774282140000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 769.4, "quote_volume": 16.826778, "trades": 1, "taker_buy_volume": 769.4, "taker_buy_quote": 16.826778}, {"ts": 1774282200000, "open": 0.02186, "high": 0.02187, "low": 0.02183, "close": 0.02187, "volume": 11269.2, "quote_volume": 246.245712, "trades": 5, "taker_buy_volume": 11269.2, "taker_buy_quote": 246.245712}, {"ts": 1774282260000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 27351.9, "quote_volume": 598.39723, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282320000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 4950.0, "quote_volume": 108.306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282380000, "open": 0.02188, "high": 0.02188, "low": 0.02187, "close": 0.02188, "volume": 26971.2, "quote_volume": 589.958923, "trades": 7, "taker_buy_volume": 2974.4, "taker_buy_quote": 65.079872}, {"ts": 1774282440000, "open": 0.0219, "high": 0.02204, "low": 0.0219, "close": 0.02204, "volume": 140841.0, "quote_volume": 3091.823125, "trades": 32, "taker_buy_volume": 100745.5, "taker_buy_quote": 2211.527382}, {"ts": 1774282500000, "open": 0.02202, "high": 0.02206, "low": 0.02202, "close": 0.02204, "volume": 59839.5, "quote_volume": 1318.899123, "trades": 18, "taker_buy_volume": 13255.3, "taker_buy_quote": 292.188815}, {"ts": 1774282560000, "open": 0.02202, "high": 0.02202, "low": 0.02188, "close": 0.02188, "volume": 96875.2, "quote_volume": 2127.671629, "trades": 25, "taker_buy_volume": 38932.5, "taker_buy_quote": 854.279725}, {"ts": 1774282620000, "open": 0.02193, "high": 0.02197, "low": 0.02193, "close": 0.02195, "volume": 65747.8, "quote_volume": 1442.817678, "trades": 13, "taker_buy_volume": 65747.8, "taker_buy_quote": 1442.817678}, {"ts": 1774282680000, "open": 0.02192, "high": 0.02202, "low": 0.02192, "close": 0.02202, "volume": 148819.8, "quote_volume": 3269.803983, "trades": 35, "taker_buy_volume": 138715.5, "taker_buy_quote": 3048.053384}, {"ts": 1774282740000, "open": 0.02203, "high": 0.02205, "low": 0.02202, "close": 0.02202, "volume": 22570.6, "quote_volume": 497.229868, "trades": 5, "taker_buy_volume": 17258.6, "taker_buy_quote": 380.216036}, {"ts": 1774282800000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 409.3, "quote_volume": 8.992321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282860000, "open": 0.02193, "high": 0.02195, "low": 0.02193, "close": 0.02194, "volume": 18278.6, "quote_volume": 401.032484, "trades": 6, "taker_buy_volume": 7230.6, "taker_buy_quote": 158.595772}, {"ts": 1774282920000, "open": 0.02191, "high": 0.02196, "low": 0.0219, "close": 0.02196, "volume": 46603.0, "quote_volume": 1021.80974, "trades": 10, "taker_buy_volume": 27780.2, "taker_buy_quote": 609.303192}, {"ts": 1774282980000, "open": 0.02197, "high": 0.02198, "low": 0.02193, "close": 0.02193, "volume": 49362.3, "quote_volume": 1084.096981, "trades": 13, "taker_buy_volume": 27781.3, "taker_buy_quote": 610.494341}, {"ts": 1774283040000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 4950.0, "quote_volume": 108.6525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283100000, "open": 0.02193, "high": 0.02193, "low": 0.02192, "close": 0.02192, "volume": 11580.0, "quote_volume": 253.943431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283160000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 20325.7, "quote_volume": 445.945858, "trades": 3, "taker_buy_volume": 14267.9, "taker_buy_quote": 313.037726}, {"ts": 1774283220000, "open": 0.02192, "high": 0.02197, "low": 0.02192, "close": 0.02195, "volume": 31161.3, "quote_volume": 684.195622, "trades": 12, "taker_buy_volume": 22096.9, "taker_buy_quote": 485.087878}, {"ts": 1774283280000, "open": 0.02197, "high": 0.02199, "low": 0.02197, "close": 0.02199, "volume": 70864.9, "quote_volume": 1558.267351, "trades": 5, "taker_buy_volume": 25322.0, "taker_buy_quote": 556.77898}, {"ts": 1774283340000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283400000, "open": 0.02195, "high": 0.0221, "low": 0.02195, "close": 0.02206, "volume": 102875.6, "quote_volume": 2267.998207, "trades": 23, "taker_buy_volume": 92048.8, "taker_buy_quote": 2029.653999}, {"ts": 1774283460000, "open": 0.02208, "high": 0.02213, "low": 0.02207, "close": 0.02213, "volume": 91952.0, "quote_volume": 2032.218645, "trades": 19, "taker_buy_volume": 31978.8, "taker_buy_quote": 706.763849}, {"ts": 1774283520000, "open": 0.02214, "high": 0.02219, "low": 0.02214, "close": 0.02219, "volume": 15215.5, "quote_volume": 337.363465, "trades": 6, "taker_buy_volume": 8760.4, "taker_buy_quote": 194.135636}, {"ts": 1774283580000, "open": 0.02223, "high": 0.02232, "low": 0.02222, "close": 0.02229, "volume": 257114.6, "quote_volume": 5731.373967, "trades": 41, "taker_buy_volume": 114837.0, "taker_buy_quote": 2559.661849}, {"ts": 1774283640000, "open": 0.02231, "high": 0.02237, "low": 0.02202, "close": 0.02202, "volume": 680316.5, "quote_volume": 15118.339053, "trades": 106, "taker_buy_volume": 153286.6, "taker_buy_quote": 3401.956274}, {"ts": 1774283700000, "open": 0.02202, "high": 0.02205, "low": 0.02201, "close": 0.02205, "volume": 79034.1, "quote_volume": 1742.062178, "trades": 17, "taker_buy_volume": 76274.8, "taker_buy_quote": 1681.302679}, {"ts": 1774283760000, "open": 0.022, "high": 0.02205, "low": 0.022, "close": 0.02205, "volume": 86813.8, "quote_volume": 1910.277155, "trades": 8, "taker_buy_volume": 45930.2, "taker_buy_quote": 1010.837955}, {"ts": 1774283820000, "open": 0.02208, "high": 0.02209, "low": 0.02207, "close": 0.02209, "volume": 18711.4, "quote_volume": 413.19203, "trades": 6, "taker_buy_volume": 17031.4, "taker_buy_quote": 376.11443}, {"ts": 1774283880000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283940000, "open": 0.02208, "high": 0.02208, "low": 0.02203, "close": 0.02203, "volume": 41228.8, "quote_volume": 909.358612, "trades": 7, "taker_buy_volume": 9309.2, "taker_buy_quote": 205.081676}, {"ts": 1774284000000, "open": 0.02205, "high": 0.02207, "low": 0.02205, "close": 0.02206, "volume": 27396.3, "quote_volume": 604.357361, "trades": 8, "taker_buy_volume": 22395.3, "taker_buy_quote": 493.996081}, {"ts": 1774284060000, "open": 0.02206, "high": 0.0221, "low": 0.02206, "close": 0.02207, "volume": 80064.7, "quote_volume": 1767.560849, "trades": 17, "taker_buy_volume": 37134.7, "taker_buy_quote": 819.802246}, {"ts": 1774284120000, "open": 0.02207, "high": 0.02207, "low": 0.022, "close": 0.022, "volume": 74625.1, "quote_volume": 1643.758785, "trades": 15, "taker_buy_volume": 8718.4, "taker_buy_quote": 192.197128}, {"ts": 1774284180000, "open": 0.02197, "high": 0.02201, "low": 0.02197, "close": 0.02201, "volume": 9631.2, "quote_volume": 211.610344, "trades": 3, "taker_buy_volume": 9309.2, "taker_buy_quote": 204.523124}, {"ts": 1774284240000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 486.9, "quote_volume": 10.726407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284300000, "open": 0.02204, "high": 0.02204, "low": 0.02199, "close": 0.02199, "volume": 41675.7, "quote_volume": 917.57878, "trades": 12, "taker_buy_volume": 4359.2, "taker_buy_quote": 95.858808}, {"ts": 1774284360000, "open": 0.02206, "high": 0.02209, "low": 0.02205, "close": 0.02209, "volume": 26914.6, "quote_volume": 594.141951, "trades": 9, "taker_buy_volume": 15510.6, "taker_buy_quote": 342.448161}, {"ts": 1774284420000, "open": 0.02214, "high": 0.02214, "low": 0.02213, "close": 0.02213, "volume": 14140.0, "quote_volume": 312.961792, "trades": 6, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.5435}, {"ts": 1774284480000, "open": 0.02213, "high": 0.02214, "low": 0.02211, "close": 0.02214, "volume": 19626.2, "quote_volume": 434.191915, "trades": 6, "taker_buy_volume": 9588.7, "taker_buy_quote": 212.157452}, {"ts": 1774284540000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 5685.3, "quote_volume": 125.815689, "trades": 2, "taker_buy_volume": 4359.2, "taker_buy_quote": 96.469096}, {"ts": 1774284600000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 4816.0, "quote_volume": 106.38544, "trades": 2, "taker_buy_volume": 4816.0, "taker_buy_quote": 106.38544}, {"ts": 1774284660000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 10986.3, "quote_volume": 241.918326, "trades": 5, "taker_buy_volume": 4359.2, "taker_buy_quote": 95.989584}, {"ts": 1774284720000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284780000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284840000, "open": 0.02202, "high": 0.02202, "low": 0.022, "close": 0.022, "volume": 63905.8, "quote_volume": 1406.542582, "trades": 17, "taker_buy_volume": 8722.8, "taker_buy_quote": 192.076056}, {"ts": 1774284900000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 947.2, "quote_volume": 20.8384, "trades": 2, "taker_buy_volume": 947.2, "taker_buy_quote": 20.8384}, {"ts": 1774284960000, "open": 0.022, "high": 0.022, "low": 0.02198, "close": 0.02198, "volume": 17950.2, "quote_volume": 394.80919, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285020000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 10961.6, "quote_volume": 240.716736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285080000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 3761.4, "quote_volume": 82.487502, "trades": 3, "taker_buy_volume": 1937.8, "taker_buy_quote": 42.495954}, {"ts": 1774285140000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285200000, "open": 0.02192, "high": 0.02194, "low": 0.0219, "close": 0.02194, "volume": 57791.0, "quote_volume": 1266.956516, "trades": 13, "taker_buy_volume": 51682.3, "taker_buy_quote": 1133.120196}, {"ts": 1774285260000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 4545.6, "quote_volume": 100.0032, "trades": 1, "taker_buy_volume": 4545.6, "taker_buy_quote": 100.0032}, {"ts": 1774285320000, "open": 0.02202, "high": 0.02203, "low": 0.02202, "close": 0.02202, "volume": 7893.7, "quote_volume": 173.830977, "trades": 6, "taker_buy_volume": 5915.8, "taker_buy_quote": 130.277619}, {"ts": 1774285380000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 19984.9, "quote_volume": 439.467951, "trades": 4, "taker_buy_volume": 3465.0, "taker_buy_quote": 76.19535}, {"ts": 1774285440000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285500000, "open": 0.02201, "high": 0.02205, "low": 0.02201, "close": 0.02205, "volume": 86404.1, "quote_volume": 1903.11443, "trades": 23, "taker_buy_volume": 71233.6, "taker_buy_quote": 1569.025541}, {"ts": 1774285560000, "open": 0.02206, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 14364.4, "quote_volume": 316.866284, "trades": 4, "taker_buy_volume": 10373.6, "taker_buy_quote": 228.841616}, {"ts": 1774285620000, "open": 0.02207, "high": 0.02208, "low": 0.02207, "close": 0.02208, "volume": 7306.1, "quote_volume": 161.271147, "trades": 3, "taker_buy_volume": 4754.1, "taker_buy_quote": 104.922987}, {"ts": 1774285680000, "open": 0.02209, "high": 0.02215, "low": 0.02209, "close": 0.02214, "volume": 35102.7, "quote_volume": 776.315981, "trades": 11, "taker_buy_volume": 18786.7, "taker_buy_quote": 415.370571}, {"ts": 1774285740000, "open": 0.02215, "high": 0.02219, "low": 0.02215, "close": 0.02216, "volume": 121776.8, "quote_volume": 2700.331999, "trades": 24, "taker_buy_volume": 105628.8, "taker_buy_quote": 2342.30586}, {"ts": 1774285800000, "open": 0.02214, "high": 0.02214, "low": 0.02206, "close": 0.02206, "volume": 21937.4, "quote_volume": 485.015414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285860000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285920000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285980000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286040000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 10406.6, "quote_volume": 229.361464, "trades": 5, "taker_buy_volume": 4309.4, "taker_buy_quote": 94.979176}, {"ts": 1774286100000, "open": 0.02203, "high": 0.02204, "low": 0.02202, "close": 0.02204, "volume": 14124.3, "quote_volume": 311.163498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286160000, "open": 0.02207, "high": 0.02207, "low": 0.022, "close": 0.022, "volume": 65159.3, "quote_volume": 1436.26022, "trades": 24, "taker_buy_volume": 18018.1, "taker_buy_quote": 397.462095}, {"ts": 1774286220000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 4359.2, "quote_volume": 95.858808, "trades": 1, "taker_buy_volume": 4359.2, "taker_buy_quote": 95.858808}, {"ts": 1774286280000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 10962.6, "quote_volume": 240.848322, "trades": 2, "taker_buy_volume": 3.2, "taker_buy_quote": 0.070304}, {"ts": 1774286340000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286400000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286460000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286520000, "open": 0.02192, "high": 0.02194, "low": 0.02192, "close": 0.02194, "volume": 40919.0, "quote_volume": 897.085707, "trades": 10, "taker_buy_volume": 20619.1, "taker_buy_quote": 452.111899}, {"ts": 1774286580000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 911.8, "quote_volume": 19.995774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286640000, "open": 0.02194, "high": 0.02201, "low": 0.02194, "close": 0.02201, "volume": 21833.0, "quote_volume": 479.712998, "trades": 4, "taker_buy_volume": 21833.0, "taker_buy_quote": 479.712998}, {"ts": 1774286700000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 11006.4, "quote_volume": 241.810608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286760000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286820000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286880000, "open": 0.02196, "high": 0.02198, "low": 0.02196, "close": 0.02198, "volume": 57878.8, "quote_volume": 1271.29726, "trades": 5, "taker_buy_volume": 57878.8, "taker_buy_quote": 1271.29726}, {"ts": 1774286940000, "open": 0.02194, "high": 0.02194, "low": 0.02191, "close": 0.02191, "volume": 18512.2, "quote_volume": 405.93157, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287000000, "open": 0.02191, "high": 0.02191, "low": 0.02187, "close": 0.02187, "volume": 59683.1, "quote_volume": 1306.289993, "trades": 16, "taker_buy_volume": 11908.8, "taker_buy_quote": 260.7804}, {"ts": 1774287060000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 12456.5, "quote_volume": 272.54822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287120000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 397.8, "quote_volume": 8.71182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287180000, "open": 0.02191, "high": 0.022, "low": 0.02191, "close": 0.022, "volume": 45825.5, "quote_volume": 1006.082084, "trades": 14, "taker_buy_volume": 28375.2, "taker_buy_quote": 622.755047}, {"ts": 1774287240000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287300000, "open": 0.02204, "high": 0.02205, "low": 0.02204, "close": 0.02205, "volume": 2564.8, "quote_volume": 56.54316, "trades": 2, "taker_buy_volume": 2564.8, "taker_buy_quote": 56.54316}, {"ts": 1774287360000, "open": 0.02204, "high": 0.02204, "low": 0.02203, "close": 0.02204, "volume": 26605.4, "quote_volume": 586.379116, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287420000, "open": 0.02205, "high": 0.02207, "low": 0.02205, "close": 0.02207, "volume": 5457.1, "quote_volume": 120.424333, "trades": 2, "taker_buy_volume": 5457.1, "taker_buy_quote": 120.424333}, {"ts": 1774287480000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 9477.5, "quote_volume": 209.357975, "trades": 2, "taker_buy_volume": 9477.5, "taker_buy_quote": 209.357975}, {"ts": 1774287540000, "open": 0.02209, "high": 0.0221, "low": 0.02202, "close": 0.02203, "volume": 182513.2, "quote_volume": 4028.100984, "trades": 35, "taker_buy_volume": 27635.4, "taker_buy_quote": 610.545288}, {"ts": 1774287600000, "open": 0.02202, "high": 0.02205, "low": 0.02202, "close": 0.02204, "volume": 23804.9, "quote_volume": 524.676501, "trades": 7, "taker_buy_volume": 14728.1, "taker_buy_quote": 324.623829}, {"ts": 1774287660000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 2405.8, "quote_volume": 52.975716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287720000, "open": 0.02202, "high": 0.02202, "low": 0.022, "close": 0.022, "volume": 26862.3, "quote_volume": 591.007724, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287780000, "open": 0.02199, "high": 0.02201, "low": 0.02199, "close": 0.02201, "volume": 37944.5, "quote_volume": 834.905115, "trades": 14, "taker_buy_volume": 37944.5, "taker_buy_quote": 834.905115}, {"ts": 1774287840000, "open": 0.02201, "high": 0.02201, "low": 0.02198, "close": 0.02198, "volume": 49265.9, "quote_volume": 1083.592838, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287900000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287960000, "open": 0.02195, "high": 0.02195, "low": 0.02193, "close": 0.02193, "volume": 12055.9, "quote_volume": 264.605085, "trades": 4, "taker_buy_volume": 1096.0, "taker_buy_quote": 24.03528}, {"ts": 1774288020000, "open": 0.02192, "high": 0.02193, "low": 0.02192, "close": 0.02193, "volume": 11355.3, "quote_volume": 248.911932, "trades": 9, "taker_buy_volume": 11355.3, "taker_buy_quote": 248.911932}, {"ts": 1774288080000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 1469.5, "quote_volume": 32.21144, "trades": 2, "taker_buy_volume": 1469.5, "taker_buy_quote": 32.21144}, {"ts": 1774288140000, "open": 0.02191, "high": 0.02191, "low": 0.0219, "close": 0.0219, "volume": 16652.4, "quote_volume": 364.843084, "trades": 6, "taker_buy_volume": 1100.0, "taker_buy_quote": 24.09}, {"ts": 1774288200000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288260000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288320000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 2167.4, "quote_volume": 47.46606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288380000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288440000, "open": 0.02188, "high": 0.02188, "low": 0.02184, "close": 0.02186, "volume": 63026.5, "quote_volume": 1377.127793, "trades": 13, "taker_buy_volume": 23944.2, "taker_buy_quote": 523.007328}, {"ts": 1774288500000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 9324.5, "quote_volume": 204.02006, "trades": 2, "taker_buy_volume": 9324.5, "taker_buy_quote": 204.02006}, {"ts": 1774288560000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288620000, "open": 0.02186, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 16903.3, "quote_volume": 369.500794, "trades": 5, "taker_buy_volume": 534.4, "taker_buy_quote": 11.67664}, {"ts": 1774288680000, "open": 0.02185, "high": 0.02185, "low": 0.02183, "close": 0.02184, "volume": 37873.1, "quote_volume": 827.380163, "trades": 10, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.108}, {"ts": 1774288740000, "open": 0.02186, "high": 0.0219, "low": 0.02186, "close": 0.02187, "volume": 117708.3, "quote_volume": 2575.614299, "trades": 19, "taker_buy_volume": 115400.0, "taker_buy_quote": 2525.1135}, {"ts": 1774288800000, "open": 0.02185, "high": 0.02185, "low": 0.02184, "close": 0.02184, "volume": 27781.2, "quote_volume": 607.006, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288860000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 4359.2, "quote_volume": 95.204928, "trades": 1, "taker_buy_volume": 4359.2, "taker_buy_quote": 95.204928}, {"ts": 1774288920000, "open": 0.02185, "high": 0.02188, "low": 0.02185, "close": 0.02188, "volume": 13961.5, "quote_volume": 305.250867, "trades": 3, "taker_buy_volume": 13961.5, "taker_buy_quote": 305.250867}, {"ts": 1774288980000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289040000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289100000, "open": 0.02187, "high": 0.02187, "low": 0.02183, "close": 0.02184, "volume": 66755.6, "quote_volume": 1457.888492, "trades": 9, "taker_buy_volume": 12098.5, "taker_buy_quote": 264.355485}, {"ts": 1774289160000, "open": 0.02185, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 30800.4, "quote_volume": 673.154152, "trades": 7, "taker_buy_volume": 25850.4, "taker_buy_quote": 564.996652}, {"ts": 1774289220000, "open": 0.02184, "high": 0.02184, "low": 0.02178, "close": 0.0218, "volume": 93991.2, "quote_volume": 2049.844899, "trades": 31, "taker_buy_volume": 24783.7, "taker_buy_quote": 540.445621}, {"ts": 1774289280000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 449.1, "quote_volume": 9.79038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289340000, "open": 0.02179, "high": 0.02179, "low": 0.02175, "close": 0.02175, "volume": 11745.6, "quote_volume": 255.908896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289400000, "open": 0.02176, "high": 0.02182, "low": 0.02176, "close": 0.02179, "volume": 57770.5, "quote_volume": 1258.658031, "trades": 19, "taker_buy_volume": 35237.4, "taker_buy_quote": 767.853874}, {"ts": 1774289460000, "open": 0.02175, "high": 0.02175, "low": 0.02174, "close": 0.02174, "volume": 11168.1, "quote_volume": 242.810671, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289520000, "open": 0.02174, "high": 0.02175, "low": 0.02174, "close": 0.02175, "volume": 13797.9, "quote_volume": 299.99944, "trades": 3, "taker_buy_volume": 13797.9, "taker_buy_quote": 299.99944}, {"ts": 1774289580000, "open": 0.02175, "high": 0.02175, "low": 0.02174, "close": 0.02174, "volume": 23438.2, "quote_volume": 509.62141, "trades": 5, "taker_buy_volume": 18488.2, "taker_buy_quote": 402.00841}, {"ts": 1774289640000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289700000, "open": 0.02174, "high": 0.02176, "low": 0.02174, "close": 0.02175, "volume": 4267.7, "quote_volume": 92.799654, "trades": 3, "taker_buy_volume": 1335.7, "taker_buy_quote": 29.057974}, {"ts": 1774289760000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 4137.3, "quote_volume": 89.944902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289820000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289880000, "open": 0.02175, "high": 0.02175, "low": 0.02174, "close": 0.02174, "volume": 30164.7, "quote_volume": 655.879578, "trades": 7, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.6625}, {"ts": 1774289940000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290000000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 17050.9, "quote_volume": 370.857075, "trades": 4, "taker_buy_volume": 12235.9, "taker_buy_quote": 266.130825}, {"ts": 1774290060000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 16872.2, "quote_volume": 366.801628, "trades": 4, "taker_buy_volume": 6972.2, "taker_buy_quote": 151.575628}, {"ts": 1774290120000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 15535.9, "quote_volume": 337.595107, "trades": 5, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.5635}, {"ts": 1774290180000, "open": 0.02174, "high": 0.02175, "low": 0.02172, "close": 0.02172, "volume": 19890.7, "quote_volume": 432.503154, "trades": 7, "taker_buy_volume": 14255.0, "taker_buy_quote": 309.99675}, {"ts": 1774290240000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 690.6, "quote_volume": 15.013644, "trades": 1, "taker_buy_volume": 690.6, "taker_buy_quote": 15.013644}, {"ts": 1774290300000, "open": 0.02175, "high": 0.02175, "low": 0.02174, "close": 0.02174, "volume": 3579.0, "quote_volume": 77.810676, "trades": 2, "taker_buy_volume": 321.6, "taker_buy_quote": 6.9948}, {"ts": 1774290360000, "open": 0.02173, "high": 0.02174, "low": 0.02173, "close": 0.02173, "volume": 33604.6, "quote_volume": 730.319985, "trades": 9, "taker_buy_volume": 18754.6, "taker_buy_quote": 407.629485}, {"ts": 1774290420000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290480000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 9900.0, "quote_volume": 215.028, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.514}, {"ts": 1774290540000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 4780.0, "quote_volume": 103.8216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290600000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290660000, "open": 0.02172, "high": 0.02173, "low": 0.02172, "close": 0.02173, "volume": 15115.4, "quote_volume": 328.4476, "trades": 4, "taker_buy_volume": 14111.2, "taker_buy_quote": 306.636376}, {"ts": 1774290720000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 4950.0, "quote_volume": 107.6625, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 107.6625}, {"ts": 1774290780000, "open": 0.02175, "high": 0.02179, "low": 0.02174, "close": 0.02179, "volume": 11642.3, "quote_volume": 253.302192, "trades": 4, "taker_buy_volume": 2814.0, "taker_buy_quote": 61.23264}, {"ts": 1774290840000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 2751.0, "quote_volume": 59.9718, "trades": 1, "taker_buy_volume": 2751.0, "taker_buy_quote": 59.9718}, {"ts": 1774290900000, "open": 0.02182, "high": 0.02184, "low": 0.02182, "close": 0.02184, "volume": 11208.7, "quote_volume": 244.706368, "trades": 4, "taker_buy_volume": 9377.5, "taker_buy_quote": 204.71296}, {"ts": 1774290960000, "open": 0.02186, "high": 0.02187, "low": 0.02186, "close": 0.02187, "volume": 732.1, "quote_volume": 16.008278, "trades": 2, "taker_buy_volume": 732.1, "taker_buy_quote": 16.008278}, {"ts": 1774291020000, "open": 0.02187, "high": 0.02187, "low": 0.02184, "close": 0.02185, "volume": 41233.5, "quote_volume": 901.055959, "trades": 7, "taker_buy_volume": 14259.2, "taker_buy_quote": 311.656612}, {"ts": 1774291080000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 19337.8, "quote_volume": 422.337552, "trades": 3, "taker_buy_volume": 19337.8, "taker_buy_quote": 422.337552}, {"ts": 1774291140000, "open": 0.02183, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 36724.8, "quote_volume": 801.242966, "trades": 6, "taker_buy_volume": 31947.8, "taker_buy_quote": 697.008826}, {"ts": 1774291200000, "open": 0.02181, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 12763.6, "quote_volume": 278.327671, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291260000, "open": 0.02179, "high": 0.02179, "low": 0.02177, "close": 0.02177, "volume": 8862.6, "quote_volume": 193.035414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291320000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 2296.7, "quote_volume": 49.999159, "trades": 1, "taker_buy_volume": 2296.7, "taker_buy_quote": 49.999159}, {"ts": 1774291380000, "open": 0.02175, "high": 0.02175, "low": 0.02173, "close": 0.02174, "volume": 47416.7, "quote_volume": 1030.806928, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291440000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291500000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291560000, "open": 0.02179, "high": 0.02182, "low": 0.02179, "close": 0.02182, "volume": 58277.2, "quote_volume": 1270.74274, "trades": 12, "taker_buy_volume": 58277.2, "taker_buy_quote": 1270.74274}, {"ts": 1774291620000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291680000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 2293.5, "quote_volume": 49.9983, "trades": 1, "taker_buy_volume": 2293.5, "taker_buy_quote": 49.9983}, {"ts": 1774291740000, "open": 0.02182, "high": 0.02183, "low": 0.02182, "close": 0.02183, "volume": 14330.8, "quote_volume": 312.747556, "trades": 4, "taker_buy_volume": 14330.8, "taker_buy_quote": 312.747556}, {"ts": 1774291800000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291860000, "open": 0.02182, "high": 0.02182, "low": 0.0218, "close": 0.0218, "volume": 8120.4, "quote_volume": 177.088128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291920000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291980000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 4585.6, "quote_volume": 99.920224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292040000, "open": 0.02177, "high": 0.02178, "low": 0.02176, "close": 0.02178, "volume": 27512.9, "quote_volume": 598.964431, "trades": 8, "taker_buy_volume": 14113.5, "taker_buy_quote": 307.343987}, {"ts": 1774292100000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 229.1, "quote_volume": 4.998962, "trades": 1, "taker_buy_volume": 229.1, "taker_buy_quote": 4.998962}, {"ts": 1774292160000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 1104.0, "quote_volume": 24.05616, "trades": 1, "taker_buy_volume": 1104.0, "taker_buy_quote": 24.05616}, {"ts": 1774292220000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 5275.6, "quote_volume": 114.975324, "trades": 3, "taker_buy_volume": 2602.0, "taker_buy_quote": 56.69758}, {"ts": 1774292280000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292340000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292400000, "open": 0.02183, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 14481.4, "quote_volume": 316.068984, "trades": 7, "taker_buy_volume": 446.4, "taker_buy_quote": 9.744912}, {"ts": 1774292460000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 307.1, "quote_volume": 6.710135, "trades": 1, "taker_buy_volume": 307.1, "taker_buy_quote": 6.710135}, {"ts": 1774292520000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292580000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 10728.0, "quote_volume": 234.61159, "trades": 3, "taker_buy_volume": 9751.0, "taker_buy_quote": 213.25437}, {"ts": 1774292640000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 30450.0, "quote_volume": 666.8055, "trades": 2, "taker_buy_volume": 30450.0, "taker_buy_quote": 666.8055}, {"ts": 1774292700000, "open": 0.0219, "high": 0.02198, "low": 0.0219, "close": 0.02198, "volume": 997818.3, "quote_volume": 21855.854669, "trades": 50, "taker_buy_volume": 979205.2, "taker_buy_quote": 21447.177187}, {"ts": 1774292760000, "open": 0.02198, "high": 0.02206, "low": 0.02198, "close": 0.022, "volume": 42519.6, "quote_volume": 935.544533, "trades": 10, "taker_buy_volume": 32103.7, "taker_buy_quote": 706.315479}, {"ts": 1774292820000, "open": 0.02197, "high": 0.02198, "low": 0.0219, "close": 0.02193, "volume": 66982.3, "quote_volume": 1468.990927, "trades": 22, "taker_buy_volume": 27940.8, "taker_buy_quote": 612.961667}, {"ts": 1774292880000, "open": 0.02195, "high": 0.02195, "low": 0.02194, "close": 0.02194, "volume": 5054.5, "quote_volume": 110.943378, "trades": 2, "taker_buy_volume": 4764.8, "taker_buy_quote": 104.58736}, {"ts": 1774292940000, "open": 0.02199, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 39754.3, "quote_volume": 874.433515, "trades": 6, "taker_buy_volume": 39754.3, "taker_buy_quote": 874.433515}, {"ts": 1774293000000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02199, "volume": 15650.3, "quote_volume": 344.106505, "trades": 4, "taker_buy_volume": 15650.3, "taker_buy_quote": 344.106505}, {"ts": 1774293060000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293120000, "open": 0.022, "high": 0.02203, "low": 0.022, "close": 0.02203, "volume": 11869.6, "quote_volume": 261.342453, "trades": 4, "taker_buy_volume": 4545.6, "taker_buy_quote": 100.048656}, {"ts": 1774293180000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.02199, "volume": 6781.6, "quote_volume": 149.176884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293240000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 1511.9, "quote_volume": 33.276919, "trades": 2, "taker_buy_volume": 1511.9, "taker_buy_quote": 33.276919}, {"ts": 1774293300000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 30033.0, "quote_volume": 660.726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293360000, "open": 0.022, "high": 0.022, "low": 0.02194, "close": 0.02195, "volume": 85583.6, "quote_volume": 1881.785739, "trades": 15, "taker_buy_volume": 590.6, "taker_buy_quote": 12.96367}, {"ts": 1774293420000, "open": 0.02195, "high": 0.02197, "low": 0.02195, "close": 0.02197, "volume": 5671.8, "quote_volume": 124.59501, "trades": 2, "taker_buy_volume": 721.8, "taker_buy_quote": 15.84351}, {"ts": 1774293480000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293540000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 4950.0, "quote_volume": 108.702, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 108.702}, {"ts": 1774293600000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 4576.2, "quote_volume": 100.539114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293660000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293720000, "open": 0.02195, "high": 0.02195, "low": 0.02191, "close": 0.02191, "volume": 29270.8, "quote_volume": 642.131707, "trades": 8, "taker_buy_volume": 1776.9, "taker_buy_quote": 39.002955}, {"ts": 1774293780000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 1667.2, "quote_volume": 36.545024, "trades": 1, "taker_buy_volume": 1667.2, "taker_buy_quote": 36.545024}, {"ts": 1774293840000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 1003.5, "quote_volume": 22.01679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293900000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 4950.0, "quote_volume": 108.6525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293960000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294020000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 390.5, "quote_volume": 8.571475, "trades": 1, "taker_buy_volume": 390.5, "taker_buy_quote": 8.571475}, {"ts": 1774294080000, "open": 0.02198, "high": 0.02198, "low": 0.02197, "close": 0.02197, "volume": 4384.0, "quote_volume": 96.3458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294140000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294200000, "open": 0.02196, "high": 0.02199, "low": 0.02196, "close": 0.02199, "volume": 9250.0, "quote_volume": 203.345636, "trades": 7, "taker_buy_volume": 4300.0, "taker_buy_quote": 94.495136}, {"ts": 1774294260000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 3640.8, "quote_volume": 79.988376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294320000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 349.4, "quote_volume": 7.676318, "trades": 1, "taker_buy_volume": 349.4, "taker_buy_quote": 7.676318}, {"ts": 1774294380000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294440000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294500000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 300.0, "quote_volume": 6.585, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 6.585}, {"ts": 1774294560000, "open": 0.02194, "high": 0.02195, "low": 0.02194, "close": 0.02194, "volume": 22725.1, "quote_volume": 498.715262, "trades": 5, "taker_buy_volume": 12656.8, "taker_buy_quote": 277.76726}, {"ts": 1774294620000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294680000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294740000, "open": 0.02197, "high": 0.02198, "low": 0.02197, "close": 0.02198, "volume": 5783.4, "quote_volume": 127.069632, "trades": 2, "taker_buy_volume": 5783.4, "taker_buy_quote": 127.069632}, {"ts": 1774294800000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 11854.4, "quote_volume": 260.559712, "trades": 4, "taker_buy_volume": 6904.4, "taker_buy_quote": 151.758712}, {"ts": 1774294860000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 6093.4, "quote_volume": 134.0548, "trades": 2, "taker_buy_volume": 6093.4, "taker_buy_quote": 134.0548}, {"ts": 1774294920000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294980000, "open": 0.02202, "high": 0.02205, "low": 0.02202, "close": 0.02205, "volume": 56118.0, "quote_volume": 1236.942636, "trades": 10, "taker_buy_volume": 51646.9, "taker_buy_quote": 1138.354881}, {"ts": 1774295040000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295100000, "open": 0.02205, "high": 0.02207, "low": 0.02205, "close": 0.02207, "volume": 27469.4, "quote_volume": 605.795352, "trades": 5, "taker_buy_volume": 27469.4, "taker_buy_quote": 605.795352}, {"ts": 1774295160000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295220000, "open": 0.02204, "high": 0.02204, "low": 0.02203, "close": 0.02203, "volume": 21942.5, "quote_volume": 483.461478, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295280000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295340000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295400000, "open": 0.02196, "high": 0.02197, "low": 0.02195, "close": 0.02197, "volume": 1555.5, "quote_volume": 34.158377, "trades": 3, "taker_buy_volume": 344.6, "taker_buy_quote": 7.570862}, {"ts": 1774295460000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 344.3, "quote_volume": 7.560828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295520000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295580000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295640000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02199, "volume": 5573.4, "quote_volume": 122.521894, "trades": 3, "taker_buy_volume": 5573.4, "taker_buy_quote": 122.521894}, {"ts": 1774295700000, "open": 0.02199, "high": 0.022, "low": 0.02198, "close": 0.02198, "volume": 10805.6, "quote_volume": 237.587586, "trades": 7, "taker_buy_volume": 7428.0, "taker_buy_quote": 163.347938}, {"ts": 1774295760000, "open": 0.022, "high": 0.02208, "low": 0.02199, "close": 0.02208, "volume": 51663.3, "quote_volume": 1138.551253, "trades": 20, "taker_buy_volume": 36261.6, "taker_buy_quote": 798.740729}, {"ts": 1774295820000, "open": 0.02209, "high": 0.02209, "low": 0.02206, "close": 0.02206, "volume": 5260.0, "quote_volume": 116.0449, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 6.8479}, {"ts": 1774295880000, "open": 0.02204, "high": 0.02205, "low": 0.02204, "close": 0.02205, "volume": 8433.5, "quote_volume": 185.91286, "trades": 2, "taker_buy_volume": 3852.0, "taker_buy_quote": 84.9366}, {"ts": 1774295940000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 343.9, "quote_volume": 7.589873, "trades": 1, "taker_buy_volume": 343.9, "taker_buy_quote": 7.589873}, {"ts": 1774296000000, "open": 0.02203, "high": 0.02205, "low": 0.02202, "close": 0.02205, "volume": 57107.7, "quote_volume": 1258.063321, "trades": 23, "taker_buy_volume": 29410.3, "taker_buy_quote": 647.982691}, {"ts": 1774296060000, "open": 0.02202, "high": 0.02207, "low": 0.02202, "close": 0.02206, "volume": 24926.9, "quote_volume": 549.615814, "trades": 16, "taker_buy_volume": 14684.8, "taker_buy_quote": 323.828144}, {"ts": 1774296120000, "open": 0.02207, "high": 0.02208, "low": 0.02205, "close": 0.02207, "volume": 29557.5, "quote_volume": 652.022891, "trades": 8, "taker_buy_volume": 11057.5, "taker_buy_quote": 244.048391}, {"ts": 1774296180000, "open": 0.02206, "high": 0.02207, "low": 0.022, "close": 0.02202, "volume": 73176.3, "quote_volume": 1612.382505, "trades": 16, "taker_buy_volume": 16197.3, "taker_buy_quote": 357.302837}, {"ts": 1774296240000, "open": 0.02203, "high": 0.02203, "low": 0.02201, "close": 0.02202, "volume": 26338.6, "quote_volume": 579.810286, "trades": 8, "taker_buy_volume": 2899.5, "taker_buy_quote": 63.857413}, {"ts": 1774296300000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 263.4, "quote_volume": 5.792166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296360000, "open": 0.02198, "high": 0.02198, "low": 0.02195, "close": 0.02195, "volume": 15495.7, "quote_volume": 340.424103, "trades": 4, "taker_buy_volume": 3713.4, "taker_buy_quote": 81.620532}, {"ts": 1774296420000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 9309.2, "quote_volume": 204.33694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296480000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 392.8, "quote_volume": 8.625888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296540000, "open": 0.02196, "high": 0.02196, "low": 0.02195, "close": 0.02195, "volume": 12570.9, "quote_volume": 275.974847, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296600000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296660000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 9312.5, "quote_volume": 204.5025, "trades": 2, "taker_buy_volume": 9312.5, "taker_buy_quote": 204.5025}, {"ts": 1774296720000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296780000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296840000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 9718.1, "quote_volume": 213.603838, "trades": 2, "taker_buy_volume": 9718.1, "taker_buy_quote": 213.603838}, {"ts": 1774296900000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296960000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297020000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297080000, "open": 0.02198, "high": 0.022, "low": 0.02198, "close": 0.022, "volume": 4003.1, "quote_volume": 88.039828, "trades": 3, "taker_buy_volume": 1856.5, "taker_buy_quote": 40.843}, {"ts": 1774297140000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 757.0, "quote_volume": 16.66914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297200000, "open": 0.02203, "high": 0.02227, "low": 0.02203, "close": 0.0222, "volume": 341778.9, "quote_volume": 7570.11916, "trades": 112, "taker_buy_volume": 210393.3, "taker_buy_quote": 4656.919907}, {"ts": 1774297260000, "open": 0.02218, "high": 0.02219, "low": 0.02213, "close": 0.02217, "volume": 134034.0, "quote_volume": 2969.671856, "trades": 27, "taker_buy_volume": 28362.1, "taker_buy_quote": 628.662063}, {"ts": 1774297320000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 1801.4, "quote_volume": 39.973066, "trades": 1, "taker_buy_volume": 1801.4, "taker_buy_quote": 39.973066}, {"ts": 1774297380000, "open": 0.0222, "high": 0.02222, "low": 0.0222, "close": 0.02222, "volume": 10805.2, "quote_volume": 239.993962, "trades": 5, "taker_buy_volume": 9003.6, "taker_buy_quote": 199.998442}, {"ts": 1774297440000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 13375.6, "quote_volume": 296.670808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297500000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297560000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 533.1, "quote_volume": 11.797503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297620000, "open": 0.02212, "high": 0.02212, "low": 0.0221, "close": 0.0221, "volume": 30165.3, "quote_volume": 666.894328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297680000, "open": 0.02209, "high": 0.02209, "low": 0.02208, "close": 0.02208, "volume": 13531.1, "quote_volume": 298.811963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297740000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 1133.0, "quote_volume": 25.01664, "trades": 1, "taker_buy_volume": 1133.0, "taker_buy_quote": 25.01664}, {"ts": 1774297800000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 507.5, "quote_volume": 11.210675, "trades": 1, "taker_buy_volume": 507.5, "taker_buy_quote": 11.210675}, {"ts": 1774297860000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297920000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297980000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 9680.4, "quote_volume": 214.033644, "trades": 2, "taker_buy_volume": 9680.4, "taker_buy_quote": 214.033644}, {"ts": 1774298040000, "open": 0.02214, "high": 0.02221, "low": 0.02214, "close": 0.02219, "volume": 75661.7, "quote_volume": 1677.364003, "trades": 20, "taker_buy_volume": 73991.1, "taker_buy_quote": 1640.308737}, {"ts": 1774298100000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 15527.0, "quote_volume": 344.6994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298160000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 20270.2, "quote_volume": 449.99844, "trades": 1, "taker_buy_volume": 20270.2, "taker_buy_quote": 449.99844}, {"ts": 1774298220000, "open": 0.02222, "high": 0.02222, "low": 0.0222, "close": 0.0222, "volume": 9196.9, "quote_volume": 204.26577, "trades": 2, "taker_buy_volume": 4729.5, "taker_buy_quote": 105.08949}, {"ts": 1774298280000, "open": 0.02219, "high": 0.02219, "low": 0.02216, "close": 0.02216, "volume": 6903.4, "quote_volume": 153.120746, "trades": 4, "taker_buy_volume": 1084.0, "taker_buy_quote": 24.05396}, {"ts": 1774298340000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298400000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298460000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 1088.0, "quote_volume": 24.07744, "trades": 1, "taker_buy_volume": 1088.0, "taker_buy_quote": 24.07744}, {"ts": 1774298520000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298580000, "open": 0.02214, "high": 0.02215, "low": 0.02213, "close": 0.02214, "volume": 19664.3, "quote_volume": 435.29137, "trades": 9, "taker_buy_volume": 19664.3, "taker_buy_quote": 435.29137}, {"ts": 1774298640000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298700000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298760000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 4950.0, "quote_volume": 109.5435, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.5435}, {"ts": 1774298820000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298880000, "open": 0.02213, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 75044.4, "quote_volume": 1660.66162, "trades": 5, "taker_buy_volume": 11980.0, "taker_buy_quote": 265.10652}, {"ts": 1774298940000, "open": 0.02213, "high": 0.02214, "low": 0.02213, "close": 0.02213, "volume": 23487.0, "quote_volume": 519.77639, "trades": 4, "taker_buy_volume": 18537.0, "taker_buy_quote": 410.23289}, {"ts": 1774299000000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 8214.0, "quote_volume": 181.69368, "trades": 3, "taker_buy_volume": 3264.0, "taker_buy_quote": 72.19968}, {"ts": 1774299060000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299120000, "open": 0.02211, "high": 0.02211, "low": 0.02208, "close": 0.02208, "volume": 24750.2, "quote_volume": 546.898268, "trades": 7, "taker_buy_volume": 1791.0, "taker_buy_quote": 39.57864}, {"ts": 1774299180000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 15853.4, "quote_volume": 349.884538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299240000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299300000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299360000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 15856.2, "quote_volume": 349.787772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299420000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299480000, "open": 0.02206, "high": 0.02206, "low": 0.02204, "close": 0.02206, "volume": 70919.2, "quote_volume": 1563.685588, "trades": 12, "taker_buy_volume": 1085.5, "taker_buy_quote": 23.94613}, {"ts": 1774299540000, "open": 0.02205, "high": 0.02205, "low": 0.02204, "close": 0.02204, "volume": 44786.6, "quote_volume": 987.234895, "trades": 9, "taker_buy_volume": 4950.0, "taker_buy_quote": 109.1475}, {"ts": 1774299600000, "open": 0.02204, "high": 0.02204, "low": 0.02201, "close": 0.02202, "volume": 26929.1, "quote_volume": 593.126605, "trades": 6, "taker_buy_volume": 286.0, "taker_buy_quote": 6.29772}, {"ts": 1774299660000, "open": 0.02203, "high": 0.02204, "low": 0.02202, "close": 0.02202, "volume": 11964.6, "quote_volume": 263.551284, "trades": 4, "taker_buy_volume": 7014.6, "taker_buy_quote": 154.552284}, {"ts": 1774299720000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 532.8, "quote_volume": 11.732256, "trades": 1, "taker_buy_volume": 532.8, "taker_buy_quote": 11.732256}, {"ts": 1774299780000, "open": 0.02201, "high": 0.02217, "low": 0.02201, "close": 0.02216, "volume": 198391.4, "quote_volume": 4384.396883, "trades": 51, "taker_buy_volume": 161373.2, "taker_buy_quote": 3564.948177}, {"ts": 1774299840000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 10866.3, "quote_volume": 240.688545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299900000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299960000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 1385.0, "quote_volume": 30.70545, "trades": 2, "taker_buy_volume": 1385.0, "taker_buy_quote": 30.70545}, {"ts": 1774300020000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 4359.2, "quote_volume": 96.687056, "trades": 1, "taker_buy_volume": 4359.2, "taker_buy_quote": 96.687056}, {"ts": 1774300080000, "open": 0.02218, "high": 0.02222, "low": 0.02218, "close": 0.02218, "volume": 40726.1, "quote_volume": 903.995715, "trades": 12, "taker_buy_volume": 15887.2, "taker_buy_quote": 352.821873}, {"ts": 1774300140000, "open": 0.02218, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 12013.6, "quote_volume": 266.538192, "trades": 3, "taker_buy_volume": 12013.6, "taker_buy_quote": 266.538192}, {"ts": 1774300200000, "open": 0.02216, "high": 0.02217, "low": 0.02216, "close": 0.02217, "volume": 9101.2, "quote_volume": 201.693686, "trades": 5, "taker_buy_volume": 1109.4, "taker_buy_quote": 24.595398}, {"ts": 1774300260000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 1761.6, "quote_volume": 39.01944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300320000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300380000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300440000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 3351.9, "quote_volume": 74.311623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300500000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300560000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300620000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300680000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300740000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300800000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 22573.6, "quote_volume": 500.00524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300860000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 459.2, "quote_volume": 10.157504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300920000, "open": 0.02209, "high": 0.02209, "low": 0.02207, "close": 0.02208, "volume": 10596.3, "quote_volume": 233.962079, "trades": 5, "taker_buy_volume": 6068.8, "taker_buy_quote": 133.949604}, {"ts": 1774300980000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 8615.2, "quote_volume": 190.223616, "trades": 3, "taker_buy_volume": 8615.2, "taker_buy_quote": 190.223616}, {"ts": 1774301040000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 734.7, "quote_volume": 16.251564, "trades": 1, "taker_buy_volume": 734.7, "taker_buy_quote": 16.251564}, {"ts": 1774301100000, "open": 0.02207, "high": 0.02207, "low": 0.02206, "close": 0.02206, "volume": 16400.8, "quote_volume": 361.861856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301160000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 4736.9, "quote_volume": 104.401276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301220000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301280000, "open": 0.02202, "high": 0.02209, "low": 0.02202, "close": 0.02209, "volume": 10417.4, "quote_volume": 230.000242, "trades": 4, "taker_buy_volume": 10134.3, "taker_buy_quote": 223.76638}, {"ts": 1774301340000, "open": 0.02207, "high": 0.02208, "low": 0.02207, "close": 0.02208, "volume": 6110.8, "quote_volume": 134.908337, "trades": 5, "taker_buy_volume": 6110.8, "taker_buy_quote": 134.908337}, {"ts": 1774301400000, "open": 0.02205, "high": 0.02206, "low": 0.02205, "close": 0.02206, "volume": 4842.8, "quote_volume": 106.827063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301460000, "open": 0.02209, "high": 0.02209, "low": 0.02208, "close": 0.02208, "volume": 4746.5, "quote_volume": 104.846312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301520000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 2182.3, "quote_volume": 48.207007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301580000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301640000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 256.0, "quote_volume": 5.66272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301700000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301760000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301820000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 6828.1, "quote_volume": 151.037572, "trades": 2, "taker_buy_volume": 2724.9, "taker_buy_quote": 60.274788}, {"ts": 1774301880000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301940000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302000000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302060000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302120000, "open": 0.02213, "high": 0.02214, "low": 0.02213, "close": 0.02214, "volume": 8409.0, "quote_volume": 186.141289, "trades": 3, "taker_buy_volume": 8409.0, "taker_buy_quote": 186.141289}, {"ts": 1774302180000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 5724.1, "quote_volume": 126.903297, "trades": 1, "taker_buy_volume": 5724.1, "taker_buy_quote": 126.903297}, {"ts": 1774302240000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 3822.7, "quote_volume": 84.672805, "trades": 4, "taker_buy_volume": 3822.7, "taker_buy_quote": 84.672805}, {"ts": 1774302300000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302360000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302420000, "open": 0.02218, "high": 0.02221, "low": 0.02218, "close": 0.02219, "volume": 50165.0, "quote_volume": 1113.323636, "trades": 12, "taker_buy_volume": 46912.5, "taker_buy_quote": 1041.150661}, {"ts": 1774302480000, "open": 0.02221, "high": 0.02223, "low": 0.02221, "close": 0.02222, "volume": 50406.4, "quote_volume": 1120.209743, "trades": 10, "taker_buy_volume": 49755.9, "taker_buy_quote": 1105.755633}, {"ts": 1774302540000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302600000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302660000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302720000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302780000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302840000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302900000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302960000, "open": 0.02226, "high": 0.02229, "low": 0.02226, "close": 0.02229, "volume": 24540.4, "quote_volume": 546.742361, "trades": 6, "taker_buy_volume": 24540.4, "taker_buy_quote": 546.742361}, {"ts": 1774303020000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303080000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303140000, "open": 0.02226, "high": 0.02226, "low": 0.02225, "close": 0.02225, "volume": 12825.5, "quote_volume": 285.403167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303200000, "open": 0.02223, "high": 0.02224, "low": 0.0222, "close": 0.02224, "volume": 6308.9, "quote_volume": 140.2331, "trades": 4, "taker_buy_volume": 449.6, "taker_buy_quote": 9.999104}, {"ts": 1774303260000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303320000, "open": 0.02225, "high": 0.02226, "low": 0.02222, "close": 0.02222, "volume": 25230.0, "quote_volume": 561.012601, "trades": 7, "taker_buy_volume": 10246.9, "taker_buy_quote": 228.088119}, {"ts": 1774303380000, "open": 0.02218, "high": 0.02218, "low": 0.02216, "close": 0.02216, "volume": 17668.3, "quote_volume": 391.65551, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303440000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303500000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 8811.6, "quote_volume": 195.441288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303560000, "open": 0.0222, "high": 0.02223, "low": 0.0222, "close": 0.02223, "volume": 5389.1, "quote_volume": 119.714756, "trades": 3, "taker_buy_volume": 5389.1, "taker_buy_quote": 119.714756}, {"ts": 1774303620000, "open": 0.02223, "high": 0.02225, "low": 0.02223, "close": 0.02225, "volume": 8514.9, "quote_volume": 189.412237, "trades": 4, "taker_buy_volume": 5793.6, "taker_buy_quote": 128.863312}, {"ts": 1774303680000, "open": 0.02223, "high": 0.02223, "low": 0.0222, "close": 0.02221, "volume": 16719.9, "quote_volume": 371.62137, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303740000, "open": 0.0222, "high": 0.02222, "low": 0.0222, "close": 0.0222, "volume": 39859.3, "quote_volume": 885.218115, "trades": 11, "taker_buy_volume": 7620.0, "taker_buy_quote": 169.280608}, {"ts": 1774303800000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303860000, "open": 0.02219, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 12173.3, "quote_volume": 270.073777, "trades": 3, "taker_buy_volume": 6179.7, "taker_buy_quote": 137.075793}, {"ts": 1774303920000, "open": 0.02218, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 9057.0, "quote_volume": 200.93601, "trades": 3, "taker_buy_volume": 9057.0, "taker_buy_quote": 200.93601}, {"ts": 1774303980000, "open": 0.02218, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 8255.2, "quote_volume": 183.069534, "trades": 4, "taker_buy_volume": 2081.7, "taker_buy_quote": 46.151289}, {"ts": 1774304040000, "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 10350.0, "quote_volume": 229.6665, "trades": 2, "taker_buy_volume": 10350.0, "taker_buy_quote": 229.6665}, {"ts": 1774304100000, "open": 0.02219, "high": 0.02219, "low": 0.02217, "close": 0.02217, "volume": 14609.2, "quote_volume": 323.989464, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 114.83325}, {"ts": 1774304160000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 1249.0, "quote_volume": 27.70282, "trades": 1, "taker_buy_volume": 1249.0, "taker_buy_quote": 27.70282}, {"ts": 1774304220000, "open": 0.02219, "high": 0.02219, "low": 0.02216, "close": 0.02219, "volume": 55892.7, "quote_volume": 1239.731874, "trades": 18, "taker_buy_volume": 26933.9, "taker_buy_quote": 597.611491}, {"ts": 1774304280000, "open": 0.02219, "high": 0.02219, "low": 0.02217, "close": 0.02219, "volume": 72794.9, "quote_volume": 1614.637489, "trades": 11, "taker_buy_volume": 34298.9, "taker_buy_quote": 760.767628}, {"ts": 1774304340000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 320.0, "quote_volume": 7.0976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304400000, "open": 0.02219, "high": 0.02219, "low": 0.02218, "close": 0.02219, "volume": 17694.2, "quote_volume": 392.522625, "trades": 6, "taker_buy_volume": 1351.9, "taker_buy_quote": 29.998661}, {"ts": 1774304460000, "open": 0.02217, "high": 0.02217, "low": 0.02212, "close": 0.02212, "volume": 22574.6, "quote_volume": 500.027337, "trades": 8, "taker_buy_volume": 7144.9, "taker_buy_quote": 158.188086}, {"ts": 1774304520000, "open": 0.02212, "high": 0.02212, "low": 0.02209, "close": 0.02212, "volume": 14257.8, "quote_volume": 315.194961, "trades": 4, "taker_buy_volume": 9730.3, "taker_buy_quote": 215.182486}, {"ts": 1774304580000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304640000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 987.0, "quote_volume": 21.82257, "trades": 1, "taker_buy_volume": 987.0, "taker_buy_quote": 21.82257}, {"ts": 1774304700000, "open": 0.02212, "high": 0.02212, "low": 0.0221, "close": 0.02211, "volume": 9894.5, "quote_volume": 218.690649, "trades": 5, "taker_buy_volume": 4719.5, "taker_buy_quote": 104.323149}, {"ts": 1774304760000, "open": 0.02208, "high": 0.02208, "low": 0.02207, "close": 0.02207, "volume": 5360.0, "quote_volume": 118.332177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304820000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 4677.8, "quote_volume": 103.332602, "trades": 1, "taker_buy_volume": 4677.8, "taker_buy_quote": 103.332602}, {"ts": 1774304880000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 1937.8, "quote_volume": 42.767246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304940000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305000000, "open": 0.02207, "high": 0.02207, "low": 0.02203, "close": 0.02203, "volume": 37827.8, "quote_volume": 834.179136, "trades": 10, "taker_buy_volume": 10924.0, "taker_buy_quote": 241.09268}, {"ts": 1774305060000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 15055.5, "quote_volume": 331.52211, "trades": 4, "taker_buy_volume": 288.0, "taker_buy_quote": 6.34176}, {"ts": 1774305120000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305180000, "open": 0.02202, "high": 0.02203, "low": 0.02202, "close": 0.02203, "volume": 10948.9, "quote_volume": 241.152517, "trades": 3, "taker_buy_volume": 10948.9, "taker_buy_quote": 241.152517}, {"ts": 1774305240000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 4545.6, "quote_volume": 100.0032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305300000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305360000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305420000, "open": 0.02199, "high": 0.02199, "low": 0.02198, "close": 0.02198, "volume": 2522.9, "quote_volume": 55.457652, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 9.47769}, {"ts": 1774305480000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305540000, "open": 0.02197, "high": 0.02197, "low": 0.02194, "close": 0.02194, "volume": 28868.0, "quote_volume": 633.845346, "trades": 9, "taker_buy_volume": 3213.0, "taker_buy_quote": 70.499}, {"ts": 1774305600000, "open": 0.02192, "high": 0.02193, "low": 0.02192, "close": 0.02193, "volume": 15514.5, "quote_volume": 340.117115, "trades": 7, "taker_buy_volume": 5757.3, "taker_buy_quote": 126.239291}, {"ts": 1774305660000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 19737.1, "quote_volume": 432.834603, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305720000, "open": 0.02192, "high": 0.02192, "low": 0.02191, "close": 0.02191, "volume": 28748.7, "quote_volume": 630.004299, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305780000, "open": 0.02192, "high": 0.02192, "low": 0.0219, "close": 0.0219, "volume": 25584.2, "quote_volume": 560.513702, "trades": 8, "taker_buy_volume": 291.0, "taker_buy_quote": 6.3729}, {"ts": 1774305840000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 33353.9, "quote_volume": 730.45041, "trades": 7, "taker_buy_volume": 33353.9, "taker_buy_quote": 730.45041}, {"ts": 1774305900000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 453.5, "quote_volume": 9.936185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305960000, "open": 0.02191, "high": 0.02191, "low": 0.02189, "close": 0.0219, "volume": 30661.6, "quote_volume": 671.453754, "trades": 12, "taker_buy_volume": 5160.6, "taker_buy_quote": 113.01714}, {"ts": 1774306020000, "open": 0.02191, "high": 0.02194, "low": 0.02191, "close": 0.02194, "volume": 9251.4, "quote_volume": 202.872658, "trades": 8, "taker_buy_volume": 9001.4, "taker_buy_quote": 197.395158}, {"ts": 1774306080000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306140000, "open": 0.02195, "high": 0.02197, "low": 0.0219, "close": 0.0219, "volume": 311568.6, "quote_volume": 6831.993929, "trades": 56, "taker_buy_volume": 63024.9, "taker_buy_quote": 1382.720842}, {"ts": 1774306200000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306260000, "open": 0.02188, "high": 0.02188, "low": 0.02186, "close": 0.02187, "volume": 41839.7, "quote_volume": 915.141816, "trades": 9, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.17725}, {"ts": 1774306320000, "open": 0.02187, "high": 0.02187, "low": 0.02184, "close": 0.02186, "volume": 43930.6, "quote_volume": 959.952799, "trades": 9, "taker_buy_volume": 17131.0, "taker_buy_quote": 374.381651}, {"ts": 1774306380000, "open": 0.02183, "high": 0.02183, "low": 0.02182, "close": 0.02182, "volume": 7554.0, "quote_volume": 164.858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306440000, "open": 0.02181, "high": 0.02183, "low": 0.02181, "close": 0.02183, "volume": 8547.2, "quote_volume": 186.574712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306500000, "open": 0.02184, "high": 0.02184, "low": 0.02182, "close": 0.02182, "volume": 8321.8, "quote_volume": 181.690566, "trades": 3, "taker_buy_volume": 3086.5, "taker_buy_quote": 67.40916}, {"ts": 1774306560000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 10804.0, "quote_volume": 235.74328, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 6.39326}, {"ts": 1774306620000, "open": 0.02182, "high": 0.02184, "low": 0.02182, "close": 0.02184, "volume": 9691.0, "quote_volume": 211.55574, "trades": 8, "taker_buy_volume": 9691.0, "taker_buy_quote": 211.55574}, {"ts": 1774306680000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 5488.6, "quote_volume": 119.92591, "trades": 7, "taker_buy_volume": 5488.6, "taker_buy_quote": 119.92591}, {"ts": 1774306740000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 845.1, "quote_volume": 18.482337, "trades": 1, "taker_buy_volume": 845.1, "taker_buy_quote": 18.482337}, {"ts": 1774306800000, "open": 0.02187, "high": 0.02188, "low": 0.02187, "close": 0.02187, "volume": 18680.9, "quote_volume": 408.587075, "trades": 4, "taker_buy_volume": 514.2, "taker_buy_quote": 11.245554}, {"ts": 1774306860000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 3905.3, "quote_volume": 85.447964, "trades": 2, "taker_buy_volume": 326.1, "taker_buy_quote": 7.135068}, {"ts": 1774306920000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306980000, "open": 0.02187, "high": 0.02187, "low": 0.02181, "close": 0.02184, "volume": 140753.4, "quote_volume": 3073.441478, "trades": 42, "taker_buy_volume": 5175.0, "taker_buy_quote": 113.022}, {"ts": 1774307040000, "open": 0.02184, "high": 0.02184, "low": 0.02182, "close": 0.02183, "volume": 87026.0, "quote_volume": 1900.063186, "trades": 38, "taker_buy_volume": 16944.6, "taker_buy_quote": 369.797118}, {"ts": 1774307100000, "open": 0.02185, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 25350.9, "quote_volume": 553.968915, "trades": 10, "taker_buy_volume": 20313.9, "taker_buy_quote": 443.910465}, {"ts": 1774307160000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 12924.0, "quote_volume": 282.26016, "trades": 3, "taker_buy_volume": 1905.6, "taker_buy_quote": 41.618304}, {"ts": 1774307220000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307280000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 5175.0, "quote_volume": 112.815, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.815}, {"ts": 1774307340000, "open": 0.02179, "high": 0.02181, "low": 0.02179, "close": 0.02181, "volume": 43604.9, "quote_volume": 950.182211, "trades": 20, "taker_buy_volume": 25671.9, "taker_buy_quote": 559.422141}, {"ts": 1774307400000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307460000, "open": 0.02175, "high": 0.02175, "low": 0.02173, "close": 0.02174, "volume": 43741.9, "quote_volume": 950.993954, "trades": 9, "taker_buy_volume": 19471.8, "taker_buy_quote": 423.36198}, {"ts": 1774307520000, "open": 0.02172, "high": 0.02172, "low": 0.02169, "close": 0.0217, "volume": 55018.8, "quote_volume": 1194.374308, "trades": 11, "taker_buy_volume": 14394.1, "taker_buy_quote": 312.35197}, {"ts": 1774307580000, "open": 0.02172, "high": 0.02172, "low": 0.02167, "close": 0.02168, "volume": 50228.7, "quote_volume": 1089.168642, "trades": 10, "taker_buy_volume": 25874.6, "taker_buy_quote": 561.150291}, {"ts": 1774307640000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307700000, "open": 0.02165, "high": 0.02165, "low": 0.02161, "close": 0.02161, "volume": 38203.2, "quote_volume": 826.372922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307760000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 349.9, "quote_volume": 7.571836, "trades": 1, "taker_buy_volume": 349.9, "taker_buy_quote": 7.571836}, {"ts": 1774307820000, "open": 0.02162, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 22942.2, "quote_volume": 496.19834, "trades": 5, "taker_buy_volume": 21699.4, "taker_buy_quote": 469.341432}, {"ts": 1774307880000, "open": 0.02163, "high": 0.02163, "low": 0.02162, "close": 0.02162, "volume": 56107.9, "quote_volume": 1213.097758, "trades": 8, "taker_buy_volume": 29108.7, "taker_buy_quote": 629.330094}, {"ts": 1774307940000, "open": 0.02163, "high": 0.02164, "low": 0.02163, "close": 0.02164, "volume": 4683.7, "quote_volume": 101.319476, "trades": 5, "taker_buy_volume": 4683.7, "taker_buy_quote": 101.319476}, {"ts": 1774308000000, "open": 0.02165, "high": 0.02167, "low": 0.02165, "close": 0.02166, "volume": 21838.8, "quote_volume": 473.077598, "trades": 9, "taker_buy_volume": 19015.1, "taker_buy_quote": 411.916256}, {"ts": 1774308060000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308120000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308180000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308240000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 3343.1, "quote_volume": 72.478408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308300000, "open": 0.02174, "high": 0.02174, "low": 0.02172, "close": 0.02172, "volume": 8754.2, "quote_volume": 190.244724, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 112.5045}, {"ts": 1774308360000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 4600.4, "quote_volume": 100.012696, "trades": 1, "taker_buy_volume": 4600.4, "taker_buy_quote": 100.012696}, {"ts": 1774308420000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 11079.4, "quote_volume": 240.866156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308480000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308540000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 8314.1, "quote_volume": 180.499111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308600000, "open": 0.02171, "high": 0.02171, "low": 0.02163, "close": 0.02166, "volume": 271754.2, "quote_volume": 5888.189452, "trades": 36, "taker_buy_volume": 33191.4, "taker_buy_quote": 719.050173}, {"ts": 1774308660000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 11119.6, "quote_volume": 240.73934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308720000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308780000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 12921.0, "quote_volume": 280.12728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308840000, "open": 0.02169, "high": 0.0217, "low": 0.02168, "close": 0.02168, "volume": 49347.2, "quote_volume": 1070.347473, "trades": 6, "taker_buy_volume": 27137.2, "taker_buy_quote": 588.723616}, {"ts": 1774308900000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308960000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309020000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 1391.0, "quote_volume": 30.10124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309080000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309140000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 11177.6, "quote_volume": 242.665696, "trades": 4, "taker_buy_volume": 11177.6, "taker_buy_quote": 242.665696}, {"ts": 1774309200000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 1629.9, "quote_volume": 35.385129, "trades": 1, "taker_buy_volume": 1629.9, "taker_buy_quote": 35.385129}, {"ts": 1774309260000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 4600.4, "quote_volume": 100.012696, "trades": 1, "taker_buy_volume": 4600.4, "taker_buy_quote": 100.012696}, {"ts": 1774309320000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309380000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 9269.4, "quote_volume": 202.258308, "trades": 3, "taker_buy_volume": 4582.0, "taker_buy_quote": 99.97924}, {"ts": 1774309440000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 8397.9, "quote_volume": 183.07422, "trades": 3, "taker_buy_volume": 3579.2, "taker_buy_quote": 78.02656}, {"ts": 1774309500000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 9157.0, "quote_volume": 200.08045, "trades": 6, "taker_buy_volume": 9157.0, "taker_buy_quote": 200.08045}, {"ts": 1774309560000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 20340.2, "quote_volume": 444.712865, "trades": 7, "taker_buy_volume": 16486.0, "taker_buy_quote": 360.457303}, {"ts": 1774309620000, "open": 0.02184, "high": 0.02184, "low": 0.0218, "close": 0.0218, "volume": 14624.2, "quote_volume": 318.950728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309680000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 4801.0, "quote_volume": 104.75782, "trades": 1, "taker_buy_volume": 4801.0, "taker_buy_quote": 104.75782}, {"ts": 1774309740000, "open": 0.02184, "high": 0.02184, "low": 0.02183, "close": 0.02183, "volume": 28273.3, "quote_volume": 617.333578, "trades": 5, "taker_buy_volume": 12743.9, "taker_buy_quote": 278.326776}, {"ts": 1774309800000, "open": 0.02181, "high": 0.02183, "low": 0.02181, "close": 0.02182, "volume": 19193.7, "quote_volume": 418.852078, "trades": 8, "taker_buy_volume": 18755.8, "taker_buy_quote": 409.301479}, {"ts": 1774309860000, "open": 0.02182, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 27481.9, "quote_volume": 599.811259, "trades": 6, "taker_buy_volume": 27033.9, "taker_buy_quote": 590.040379}, {"ts": 1774309920000, "open": 0.0218, "high": 0.0218, "low": 0.02178, "close": 0.02178, "volume": 5075.8, "quote_volume": 110.55642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309980000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310040000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310100000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310160000, "open": 0.02178, "high": 0.02178, "low": 0.02161, "close": 0.02163, "volume": 268283.0, "quote_volume": 5811.875624, "trades": 69, "taker_buy_volume": 147861.5, "taker_buy_quote": 3199.409887}, {"ts": 1774310220000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 11321.0, "quote_volume": 245.21286, "trades": 3, "taker_buy_volume": 6146.0, "taker_buy_quote": 133.12236}, {"ts": 1774310280000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 4818.7, "quote_volume": 104.276668, "trades": 1, "taker_buy_volume": 4818.7, "taker_buy_quote": 104.276668}, {"ts": 1774310340000, "open": 0.02162, "high": 0.02164, "low": 0.02162, "close": 0.02164, "volume": 2576.5, "quote_volume": 55.74393, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 43.28}, {"ts": 1774310400000, "open": 0.02162, "high": 0.02165, "low": 0.02162, "close": 0.02165, "volume": 2054.7, "quote_volume": 44.475648, "trades": 3, "taker_buy_volume": 550.2, "taker_buy_quote": 11.91183}, {"ts": 1774310460000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 1849.0, "quote_volume": 39.99387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310520000, "open": 0.02162, "high": 0.02162, "low": 0.02161, "close": 0.02161, "volume": 23581.9, "quote_volume": 509.694859, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310580000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310640000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310700000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 6471.7, "quote_volume": 139.78872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310760000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 9671.0, "quote_volume": 208.8936, "trades": 2, "taker_buy_volume": 9671.0, "taker_buy_quote": 208.8936}, {"ts": 1774310820000, "open": 0.02162, "high": 0.02164, "low": 0.02162, "close": 0.02164, "volume": 15840.0, "quote_volume": 342.588267, "trades": 5, "taker_buy_volume": 15840.0, "taker_buy_quote": 342.588267}, {"ts": 1774310880000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310940000, "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 3579.2, "quote_volume": 77.346512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311000000, "open": 0.02163, "high": 0.02163, "low": 0.02162, "close": 0.02162, "volume": 7611.3, "quote_volume": 164.587459, "trades": 3, "taker_buy_volume": 7611.3, "taker_buy_quote": 164.587459}, {"ts": 1774311060000, "open": 0.02164, "high": 0.02164, "low": 0.02163, "close": 0.02163, "volume": 30084.4, "quote_volume": 651.002962, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311120000, "open": 0.0216, "high": 0.0216, "low": 0.02155, "close": 0.02155, "volume": 30485.0, "quote_volume": 657.424323, "trades": 10, "taker_buy_volume": 8992.0, "taker_buy_quote": 193.7776}, {"ts": 1774311180000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311240000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311300000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311360000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 283.5, "quote_volume": 6.1236, "trades": 1, "taker_buy_volume": 283.5, "taker_buy_quote": 6.1236}, {"ts": 1774311420000, "open": 0.0216, "high": 0.02162, "low": 0.0216, "close": 0.02162, "volume": 26628.0, "quote_volume": 575.470526, "trades": 10, "taker_buy_volume": 26628.0, "taker_buy_quote": 575.470526}, {"ts": 1774311480000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 5341.9, "quote_volume": 115.38504, "trades": 2, "taker_buy_volume": 5341.9, "taker_buy_quote": 115.38504}, {"ts": 1774311540000, "open": 0.02156, "high": 0.0216, "low": 0.02156, "close": 0.0216, "volume": 5542.0, "quote_volume": 119.6608, "trades": 2, "taker_buy_volume": 4382.0, "taker_buy_quote": 94.6512}, {"ts": 1774311600000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 660.0, "quote_volume": 14.2428, "trades": 1, "taker_buy_volume": 660.0, "taker_buy_quote": 14.2428}, {"ts": 1774311660000, "open": 0.02158, "high": 0.02158, "low": 0.02149, "close": 0.02153, "volume": 105270.1, "quote_volume": 2266.000834, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311720000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311780000, "open": 0.02156, "high": 0.02156, "low": 0.02155, "close": 0.02155, "volume": 1510.2, "quote_volume": 32.55532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311840000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311900000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311960000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 2744.0, "quote_volume": 59.16064, "trades": 1, "taker_buy_volume": 2744.0, "taker_buy_quote": 59.16064}, {"ts": 1774312020000, "open": 0.02154, "high": 0.02157, "low": 0.02154, "close": 0.02157, "volume": 27754.0, "quote_volume": 598.43435, "trades": 8, "taker_buy_volume": 27754.0, "taker_buy_quote": 598.43435}, {"ts": 1774312080000, "open": 0.02154, "high": 0.02154, "low": 0.02148, "close": 0.02149, "volume": 51654.0, "quote_volume": 1110.560023, "trades": 12, "taker_buy_volume": 9396.5, "taker_buy_quote": 202.20061}, {"ts": 1774312140000, "open": 0.02149, "high": 0.02151, "low": 0.02149, "close": 0.02151, "volume": 37278.6, "quote_volume": 801.241852, "trades": 16, "taker_buy_volume": 30076.2, "taker_buy_quote": 646.462276}, {"ts": 1774312200000, "open": 0.02149, "high": 0.02153, "low": 0.02149, "close": 0.02153, "volume": 11023.0, "quote_volume": 237.004706, "trades": 4, "taker_buy_volume": 10510.9, "taker_buy_quote": 225.999677}, {"ts": 1774312260000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 388.0, "quote_volume": 8.33812, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 8.33812}, {"ts": 1774312320000, "open": 0.02149, "high": 0.0215, "low": 0.02149, "close": 0.0215, "volume": 15804.1, "quote_volume": 339.747139, "trades": 6, "taker_buy_volume": 15804.1, "taker_buy_quote": 339.747139}, {"ts": 1774312380000, "open": 0.0215, "high": 0.02152, "low": 0.0215, "close": 0.02152, "volume": 20322.0, "quote_volume": 437.17769, "trades": 9, "taker_buy_volume": 20322.0, "taker_buy_quote": 437.17769}, {"ts": 1774312440000, "open": 0.02151, "high": 0.02154, "low": 0.02151, "close": 0.02154, "volume": 31773.0, "quote_volume": 683.97868, "trades": 10, "taker_buy_volume": 26773.0, "taker_buy_quote": 576.27868}, {"ts": 1774312500000, "open": 0.02154, "high": 0.02156, "low": 0.02154, "close": 0.02156, "volume": 39022.6, "quote_volume": 841.139714, "trades": 13, "taker_buy_volume": 39022.6, "taker_buy_quote": 841.139714}, {"ts": 1774312560000, "open": 0.02151, "high": 0.02151, "low": 0.02149, "close": 0.02149, "volume": 21370.0, "quote_volume": 459.4652, "trades": 3, "taker_buy_volume": 10175.0, "taker_buy_quote": 218.66075}, {"ts": 1774312620000, "open": 0.0215, "high": 0.02155, "low": 0.02149, "close": 0.02155, "volume": 734447.6, "quote_volume": 15792.908311, "trades": 51, "taker_buy_volume": 686552.7, "taker_buy_quote": 14762.921598}, {"ts": 1774312680000, "open": 0.02149, "high": 0.02149, "low": 0.02143, "close": 0.02146, "volume": 109010.1, "quote_volume": 2340.646612, "trades": 19, "taker_buy_volume": 5698.7, "taker_buy_quote": 122.444102}, {"ts": 1774312740000, "open": 0.02145, "high": 0.02148, "low": 0.02142, "close": 0.02147, "volume": 52824.7, "quote_volume": 1133.221602, "trades": 17, "taker_buy_volume": 52824.7, "taker_buy_quote": 1133.221602}, {"ts": 1774312800000, "open": 0.02148, "high": 0.0215, "low": 0.02148, "close": 0.0215, "volume": 21153.9, "quote_volume": 454.70885, "trades": 7, "taker_buy_volume": 21153.9, "taker_buy_quote": 454.70885}, {"ts": 1774312860000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312920000, "open": 0.02151, "high": 0.02151, "low": 0.0215, "close": 0.0215, "volume": 23000.0, "quote_volume": 494.611918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312980000, "open": 0.02149, "high": 0.02149, "low": 0.02147, "close": 0.02147, "volume": 12402.5, "quote_volume": 266.505649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313040000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 11007.7, "quote_volume": 236.115165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313100000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 20682.6, "quote_volume": 444.469074, "trades": 3, "taker_buy_volume": 20682.6, "taker_buy_quote": 444.469074}, {"ts": 1774313160000, "open": 0.02151, "high": 0.02152, "low": 0.0215, "close": 0.02152, "volume": 83965.9, "quote_volume": 1805.802429, "trades": 16, "taker_buy_volume": 40495.4, "taker_buy_quote": 871.0747}, {"ts": 1774313220000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313280000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 1695.5, "quote_volume": 36.48716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313340000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313400000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313460000, "open": 0.02153, "high": 0.02154, "low": 0.02153, "close": 0.02154, "volume": 3978.7, "quote_volume": 85.692234, "trades": 2, "taker_buy_volume": 3978.7, "taker_buy_quote": 85.692234}, {"ts": 1774313520000, "open": 0.02151, "high": 0.02151, "low": 0.02149, "close": 0.02149, "volume": 4351.1, "quote_volume": 93.520577, "trades": 2, "taker_buy_volume": 771.9, "taker_buy_quote": 16.603569}, {"ts": 1774313580000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313640000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313700000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 1753.9, "quote_volume": 37.691311, "trades": 2, "taker_buy_volume": 1753.9, "taker_buy_quote": 37.691311}, {"ts": 1774313760000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313820000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313880000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 3790.6, "quote_volume": 81.422088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313940000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314000000, "open": 0.02148, "high": 0.02149, "low": 0.02148, "close": 0.02149, "volume": 6087.3, "quote_volume": 130.771474, "trades": 2, "taker_buy_volume": 4460.3, "taker_buy_quote": 95.807244}, {"ts": 1774314060000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314120000, "open": 0.02152, "high": 0.02152, "low": 0.02147, "close": 0.02147, "volume": 75758.4, "quote_volume": 1628.670846, "trades": 15, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.21075}, {"ts": 1774314180000, "open": 0.02147, "high": 0.02147, "low": 0.02144, "close": 0.02144, "volume": 32406.2, "quote_volume": 695.531748, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314240000, "open": 0.02145, "high": 0.02147, "low": 0.02143, "close": 0.02144, "volume": 72608.4, "quote_volume": 1557.042178, "trades": 18, "taker_buy_volume": 1469.6, "taker_buy_quote": 31.5278}, {"ts": 1774314300000, "open": 0.02144, "high": 0.02146, "low": 0.02144, "close": 0.02146, "volume": 26605.8, "quote_volume": 570.75155, "trades": 9, "taker_buy_volume": 23026.6, "taker_buy_quote": 493.941918}, {"ts": 1774314360000, "open": 0.02139, "high": 0.02139, "low": 0.02138, "close": 0.02138, "volume": 9649.0, "quote_volume": 206.342364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314420000, "open": 0.02138, "high": 0.02144, "low": 0.02138, "close": 0.02144, "volume": 9903.2, "quote_volume": 212.169254, "trades": 6, "taker_buy_volume": 8773.0, "taker_buy_quote": 188.005578}, {"ts": 1774314480000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314540000, "open": 0.02139, "high": 0.0215, "low": 0.02139, "close": 0.02148, "volume": 555703.2, "quote_volume": 11930.761376, "trades": 75, "taker_buy_volume": 413251.3, "taker_buy_quote": 8869.794367}, {"ts": 1774314600000, "open": 0.02148, "high": 0.0216, "low": 0.02148, "close": 0.02155, "volume": 1633589.8, "quote_volume": 35220.794431, "trades": 260, "taker_buy_volume": 881310.0, "taker_buy_quote": 19002.564163}, {"ts": 1774314660000, "open": 0.02157, "high": 0.02183, "low": 0.02157, "close": 0.0216, "volume": 2081298.1, "quote_volume": 45179.665065, "trades": 235, "taker_buy_volume": 598283.0, "taker_buy_quote": 12973.69901}, {"ts": 1774314720000, "open": 0.0216, "high": 0.0216, "low": 0.0215, "close": 0.02153, "volume": 282861.8, "quote_volume": 6104.40762, "trades": 25, "taker_buy_volume": 22192.5, "taker_buy_quote": 477.804525}, {"ts": 1774314780000, "open": 0.02154, "high": 0.02157, "low": 0.02154, "close": 0.02156, "volume": 26756.8, "quote_volume": 576.991683, "trades": 8, "taker_buy_volume": 20281.4, "taker_buy_quote": 437.346267}, {"ts": 1774314840000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 941.9, "quote_volume": 20.335621, "trades": 1, "taker_buy_volume": 941.9, "taker_buy_quote": 20.335621}, {"ts": 1774314900000, "open": 0.02158, "high": 0.02158, "low": 0.02148, "close": 0.02153, "volume": 100797.9, "quote_volume": 2169.621836, "trades": 21, "taker_buy_volume": 24797.2, "taker_buy_quote": 534.435322}, {"ts": 1774314960000, "open": 0.0215, "high": 0.02182, "low": 0.02148, "close": 0.02176, "volume": 1176629.1, "quote_volume": 25514.947341, "trades": 175, "taker_buy_volume": 601824.4, "taker_buy_quote": 13036.379266}, {"ts": 1774315020000, "open": 0.02176, "high": 0.02203, "low": 0.02171, "close": 0.02196, "volume": 924936.8, "quote_volume": 20302.848723, "trades": 168, "taker_buy_volume": 233927.3, "taker_buy_quote": 5129.891065}, {"ts": 1774315080000, "open": 0.022, "high": 0.02204, "low": 0.02175, "close": 0.0218, "volume": 155174.4, "quote_volume": 3395.552858, "trades": 55, "taker_buy_volume": 25799.1, "taker_buy_quote": 565.809688}, {"ts": 1774315140000, "open": 0.02176, "high": 0.02177, "low": 0.02166, "close": 0.02176, "volume": 187859.0, "quote_volume": 4079.029997, "trades": 56, "taker_buy_volume": 87990.0, "taker_buy_quote": 1912.569765}, {"ts": 1774315200000, "open": 0.02179, "high": 0.02182, "low": 0.02179, "close": 0.02179, "volume": 23311.4, "quote_volume": 508.225044, "trades": 8, "taker_buy_volume": 15569.1, "taker_buy_quote": 339.484535}, {"ts": 1774315260000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315320000, "open": 0.02184, "high": 0.02185, "low": 0.02184, "close": 0.02184, "volume": 5805.3, "quote_volume": 126.823544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315380000, "open": 0.02184, "high": 0.02187, "low": 0.02183, "close": 0.02187, "volume": 16149.5, "quote_volume": 353.014073, "trades": 9, "taker_buy_volume": 10212.6, "taker_buy_quote": 223.342824}, {"ts": 1774315440000, "open": 0.02191, "high": 0.02195, "low": 0.02188, "close": 0.02189, "volume": 17065.3, "quote_volume": 374.128753, "trades": 13, "taker_buy_volume": 4563.8, "taker_buy_quote": 99.992858}, {"ts": 1774315500000, "open": 0.02186, "high": 0.02188, "low": 0.02162, "close": 0.02172, "volume": 489869.6, "quote_volume": 10644.770642, "trades": 166, "taker_buy_volume": 132823.1, "taker_buy_quote": 2884.132412}, {"ts": 1774315560000, "open": 0.02168, "high": 0.02172, "low": 0.0216, "close": 0.02172, "volume": 123512.1, "quote_volume": 2676.479803, "trades": 32, "taker_buy_volume": 55344.5, "taker_buy_quote": 1199.726217}, {"ts": 1774315620000, "open": 0.02169, "high": 0.02173, "low": 0.02166, "close": 0.02169, "volume": 113437.0, "quote_volume": 2461.386262, "trades": 28, "taker_buy_volume": 46056.9, "taker_buy_quote": 999.925408}, {"ts": 1774315680000, "open": 0.02166, "high": 0.0217, "low": 0.02166, "close": 0.0217, "volume": 52666.7, "quote_volume": 1142.488854, "trades": 13, "taker_buy_volume": 38734.0, "taker_buy_quote": 840.230432}, {"ts": 1774315740000, "open": 0.02171, "high": 0.02172, "low": 0.02168, "close": 0.02168, "volume": 47066.2, "quote_volume": 1021.491666, "trades": 8, "taker_buy_volume": 14858.1, "taker_buy_quote": 322.631566}, {"ts": 1774315800000, "open": 0.02167, "high": 0.0217, "low": 0.02163, "close": 0.02165, "volume": 138147.0, "quote_volume": 2992.528104, "trades": 30, "taker_buy_volume": 48877.9, "taker_buy_quote": 1059.406539}, {"ts": 1774315860000, "open": 0.02165, "high": 0.02169, "low": 0.02165, "close": 0.02167, "volume": 28281.9, "quote_volume": 612.676957, "trades": 7, "taker_buy_volume": 27372.8, "taker_buy_quote": 592.97676}, {"ts": 1774315920000, "open": 0.02169, "high": 0.02171, "low": 0.02169, "close": 0.02171, "volume": 34985.8, "quote_volume": 759.129867, "trades": 7, "taker_buy_volume": 30392.5, "taker_buy_quote": 659.50119}, {"ts": 1774315980000, "open": 0.02173, "high": 0.02174, "low": 0.02173, "close": 0.02174, "volume": 16742.6, "quote_volume": 363.914452, "trades": 3, "taker_buy_volume": 16742.6, "taker_buy_quote": 363.914452}, {"ts": 1774316040000, "open": 0.02175, "high": 0.02177, "low": 0.02175, "close": 0.02177, "volume": 12187.0, "quote_volume": 265.17757, "trades": 2, "taker_buy_volume": 12187.0, "taker_buy_quote": 265.17757}, {"ts": 1774316100000, "open": 0.02178, "high": 0.02178, "low": 0.02173, "close": 0.02178, "volume": 66542.3, "quote_volume": 1447.663598, "trades": 18, "taker_buy_volume": 37774.6, "taker_buy_quote": 822.089019}, {"ts": 1774316160000, "open": 0.02174, "high": 0.02176, "low": 0.0217, "close": 0.02176, "volume": 100120.8, "quote_volume": 2175.866252, "trades": 25, "taker_buy_volume": 60122.1, "taker_buy_quote": 1306.99243}, {"ts": 1774316220000, "open": 0.02177, "high": 0.02177, "low": 0.02176, "close": 0.02176, "volume": 22253.6, "quote_volume": 484.368935, "trades": 6, "taker_buy_volume": 13059.9, "taker_buy_quote": 284.314023}, {"ts": 1774316280000, "open": 0.02172, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 14571.2, "quote_volume": 316.450672, "trades": 8, "taker_buy_volume": 10992.0, "taker_buy_quote": 238.74624}, {"ts": 1774316340000, "open": 0.0217, "high": 0.02171, "low": 0.02161, "close": 0.02161, "volume": 93637.4, "quote_volume": 2027.859531, "trades": 24, "taker_buy_volume": 18696.8, "taker_buy_quote": 405.668049}, {"ts": 1774316400000, "open": 0.02158, "high": 0.02168, "low": 0.02158, "close": 0.02165, "volume": 126778.3, "quote_volume": 2743.692282, "trades": 25, "taker_buy_volume": 116343.2, "taker_buy_quote": 2517.699167}, {"ts": 1774316460000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 1267.8, "quote_volume": 27.422514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316520000, "open": 0.02159, "high": 0.0216, "low": 0.02159, "close": 0.0216, "volume": 15639.6, "quote_volume": 337.779568, "trades": 5, "taker_buy_volume": 15639.6, "taker_buy_quote": 337.779568}, {"ts": 1774316580000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316640000, "open": 0.02158, "high": 0.02159, "low": 0.02158, "close": 0.02159, "volume": 15732.2, "quote_volume": 339.580163, "trades": 4, "taker_buy_volume": 7928.7, "taker_buy_quote": 171.180633}, {"ts": 1774316700000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 6987.4, "quote_volume": 150.909716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316760000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.02161, "volume": 11100.5, "quote_volume": 239.826006, "trades": 2, "taker_buy_volume": 11100.5, "taker_buy_quote": 239.826006}, {"ts": 1774316820000, "open": 0.02163, "high": 0.02163, "low": 0.02157, "close": 0.02158, "volume": 102134.5, "quote_volume": 2205.20845, "trades": 18, "taker_buy_volume": 8754.2, "taker_buy_quote": 188.915636}, {"ts": 1774316880000, "open": 0.02159, "high": 0.0216, "low": 0.02159, "close": 0.0216, "volume": 22625.0, "quote_volume": 488.617312, "trades": 3, "taker_buy_volume": 22625.0, "taker_buy_quote": 488.617312}, {"ts": 1774316940000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 5175.0, "quote_volume": 111.72825, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 111.72825}, {"ts": 1774317000000, "open": 0.0216, "high": 0.02163, "low": 0.0216, "close": 0.02161, "volume": 39094.8, "quote_volume": 844.755778, "trades": 6, "taker_buy_volume": 29151.8, "taker_buy_quote": 629.887548}, {"ts": 1774317060000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02161, "volume": 48040.1, "quote_volume": 1038.379019, "trades": 9, "taker_buy_volume": 30200.8, "taker_buy_quote": 652.871746}, {"ts": 1774317120000, "open": 0.02162, "high": 0.02168, "low": 0.02162, "close": 0.02168, "volume": 29532.8, "quote_volume": 639.579176, "trades": 8, "taker_buy_volume": 29532.8, "taker_buy_quote": 639.579176}, {"ts": 1774317180000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 15169.0, "quote_volume": 328.71223, "trades": 3, "taker_buy_volume": 6810.3, "taker_buy_quote": 147.579201}, {"ts": 1774317240000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 9628.7, "quote_volume": 208.461355, "trades": 6, "taker_buy_volume": 9628.7, "taker_buy_quote": 208.461355}, {"ts": 1774317300000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317360000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317420000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 15562.9, "quote_volume": 336.469898, "trades": 3, "taker_buy_volume": 15562.9, "taker_buy_quote": 336.469898}, {"ts": 1774317480000, "open": 0.02161, "high": 0.02161, "low": 0.0216, "close": 0.0216, "volume": 9982.7, "quote_volume": 215.677705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317540000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317600000, "open": 0.02158, "high": 0.02158, "low": 0.02155, "close": 0.02156, "volume": 35072.6, "quote_volume": 756.157584, "trades": 13, "taker_buy_volume": 18309.9, "taker_buy_quote": 394.771526}, {"ts": 1774317660000, "open": 0.02157, "high": 0.02161, "low": 0.02157, "close": 0.02161, "volume": 59991.8, "quote_volume": 1294.802014, "trades": 11, "taker_buy_volume": 59641.1, "taker_buy_quote": 1287.237415}, {"ts": 1774317720000, "open": 0.02163, "high": 0.02166, "low": 0.02163, "close": 0.02165, "volume": 56786.8, "quote_volume": 1229.100038, "trades": 9, "taker_buy_volume": 36039.5, "taker_buy_quote": 779.845905}, {"ts": 1774317780000, "open": 0.02166, "high": 0.02174, "low": 0.02166, "close": 0.02174, "volume": 53892.2, "quote_volume": 1170.232136, "trades": 13, "taker_buy_volume": 39942.8, "taker_buy_quote": 867.146624}, {"ts": 1774317840000, "open": 0.02173, "high": 0.02173, "low": 0.0217, "close": 0.02171, "volume": 42070.5, "quote_volume": 913.469064, "trades": 11, "taker_buy_volume": 14658.8, "taker_buy_quote": 318.188398}, {"ts": 1774317900000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317960000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 5590.2, "quote_volume": 121.363242, "trades": 2, "taker_buy_volume": 5590.2, "taker_buy_quote": 121.363242}, {"ts": 1774318020000, "open": 0.02171, "high": 0.02171, "low": 0.0217, "close": 0.0217, "volume": 13822.3, "quote_volume": 300.054432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318080000, "open": 0.0217, "high": 0.0217, "low": 0.02169, "close": 0.02169, "volume": 6301.8, "quote_volume": 136.688929, "trades": 2, "taker_buy_volume": 6013.1, "taker_buy_quote": 130.424139}, {"ts": 1774318140000, "open": 0.02167, "high": 0.02167, "low": 0.02157, "close": 0.02157, "volume": 27369.0, "quote_volume": 591.712926, "trades": 6, "taker_buy_volume": 3118.9, "taker_buy_quote": 67.274673}, {"ts": 1774318200000, "open": 0.02158, "high": 0.02165, "low": 0.02158, "close": 0.02159, "volume": 127339.6, "quote_volume": 2751.206493, "trades": 26, "taker_buy_volume": 107342.6, "taker_buy_quote": 2319.079983}, {"ts": 1774318260000, "open": 0.02158, "high": 0.02161, "low": 0.02158, "close": 0.02161, "volume": 66812.0, "quote_volume": 1443.295667, "trades": 13, "taker_buy_volume": 61275.4, "taker_buy_quote": 1323.712339}, {"ts": 1774318320000, "open": 0.02157, "high": 0.02157, "low": 0.02154, "close": 0.02154, "volume": 28819.7, "quote_volume": 621.03396, "trades": 10, "taker_buy_volume": 13089.9, "taker_buy_quote": 282.070482}, {"ts": 1774318380000, "open": 0.02155, "high": 0.02159, "low": 0.02155, "close": 0.02159, "volume": 27069.0, "quote_volume": 583.990846, "trades": 5, "taker_buy_volume": 27069.0, "taker_buy_quote": 583.990846}, {"ts": 1774318440000, "open": 0.02156, "high": 0.02156, "low": 0.02154, "close": 0.02154, "volume": 46898.2, "quote_volume": 1010.362312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318500000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 7158.4, "quote_volume": 154.048768, "trades": 5, "taker_buy_volume": 3579.2, "taker_buy_quote": 77.024384}, {"ts": 1774318560000, "open": 0.02152, "high": 0.02152, "low": 0.02152, "close": 0.02152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318620000, "open": 0.02153, "high": 0.02154, "low": 0.02151, "close": 0.02152, "volume": 22343.4, "quote_volume": 480.900811, "trades": 10, "taker_buy_volume": 10680.8, "taker_buy_quote": 229.941237}, {"ts": 1774318680000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 10832.0, "quote_volume": 232.888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318740000, "open": 0.02152, "high": 0.02152, "low": 0.02151, "close": 0.02151, "volume": 16280.6, "quote_volume": 350.348285, "trades": 4, "taker_buy_volume": 16280.6, "taker_buy_quote": 350.348285}, {"ts": 1774318800000, "open": 0.0215, "high": 0.0215, "low": 0.02147, "close": 0.02148, "volume": 30890.3, "quote_volume": 663.450708, "trades": 11, "taker_buy_volume": 15579.0, "taker_buy_quote": 334.609164}, {"ts": 1774318860000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 6706.9, "quote_volume": 143.997143, "trades": 3, "taker_buy_volume": 512.3, "taker_buy_quote": 10.999081}, {"ts": 1774318920000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 8039.5, "quote_volume": 172.608065, "trades": 1, "taker_buy_volume": 8039.5, "taker_buy_quote": 172.608065}, {"ts": 1774318980000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 5562.5, "quote_volume": 119.4825, "trades": 1, "taker_buy_volume": 5562.5, "taker_buy_quote": 119.4825}, {"ts": 1774319040000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 2654.1, "quote_volume": 57.010068, "trades": 1, "taker_buy_volume": 2654.1, "taker_buy_quote": 57.010068}, {"ts": 1774319100000, "open": 0.02147, "high": 0.02148, "low": 0.02147, "close": 0.02148, "volume": 13677.4, "quote_volume": 293.731148, "trades": 5, "taker_buy_volume": 12498.3, "taker_buy_quote": 268.40408}, {"ts": 1774319160000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 12154.4, "quote_volume": 260.809114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319220000, "open": 0.02145, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 19178.1, "quote_volume": 411.438406, "trades": 4, "taker_buy_volume": 13839.6, "taker_buy_quote": 296.927581}, {"ts": 1774319280000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319340000, "open": 0.02145, "high": 0.02146, "low": 0.02145, "close": 0.02146, "volume": 15591.2, "quote_volume": 334.471959, "trades": 5, "taker_buy_volume": 10416.2, "taker_buy_quote": 223.468209}, {"ts": 1774319400000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 7744.7, "quote_volume": 166.129274, "trades": 2, "taker_buy_volume": 7744.7, "taker_buy_quote": 166.129274}, {"ts": 1774319460000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319520000, "open": 0.02145, "high": 0.02145, "low": 0.02141, "close": 0.02141, "volume": 84773.7, "quote_volume": 1817.471271, "trades": 21, "taker_buy_volume": 18891.4, "taker_buy_quote": 405.103732}, {"ts": 1774319580000, "open": 0.02142, "high": 0.02143, "low": 0.02142, "close": 0.02143, "volume": 22327.0, "quote_volume": 478.379664, "trades": 13, "taker_buy_volume": 22327.0, "taker_buy_quote": 478.379664}, {"ts": 1774319640000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 9933.1, "quote_volume": 212.854213, "trades": 5, "taker_buy_volume": 8721.1, "taker_buy_quote": 186.893173}, {"ts": 1774319700000, "open": 0.02141, "high": 0.02142, "low": 0.0214, "close": 0.0214, "volume": 29374.4, "quote_volume": 629.012453, "trades": 11, "taker_buy_volume": 17196.6, "taker_buy_quote": 368.296535}, {"ts": 1774319760000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 10703.4, "quote_volume": 229.159794, "trades": 2, "taker_buy_volume": 10703.4, "taker_buy_quote": 229.159794}, {"ts": 1774319820000, "open": 0.0214, "high": 0.02141, "low": 0.02139, "close": 0.02139, "volume": 30939.0, "quote_volume": 661.945035, "trades": 9, "taker_buy_volume": 801.0, "taker_buy_quote": 17.14941}, {"ts": 1774319880000, "open": 0.02133, "high": 0.02133, "low": 0.02128, "close": 0.02128, "volume": 29991.9, "quote_volume": 638.999808, "trades": 11, "taker_buy_volume": 12025.0, "taker_buy_quote": 256.373}, {"ts": 1774319940000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320000000, "open": 0.02126, "high": 0.02126, "low": 0.02125, "close": 0.02125, "volume": 16968.2, "quote_volume": 360.661562, "trades": 3, "taker_buy_volume": 12070.5, "taker_buy_quote": 256.53646}, {"ts": 1774320060000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 12457.6, "quote_volume": 264.848576, "trades": 2, "taker_buy_volume": 12457.6, "taker_buy_quote": 264.848576}, {"ts": 1774320120000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 7623.7, "quote_volume": 162.232336, "trades": 1, "taker_buy_volume": 7623.7, "taker_buy_quote": 162.232336}, {"ts": 1774320180000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320240000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320300000, "open": 0.0213, "high": 0.02135, "low": 0.0213, "close": 0.02135, "volume": 61477.7, "quote_volume": 1311.372135, "trades": 14, "taker_buy_volume": 56778.7, "taker_buy_quote": 1211.099705}, {"ts": 1774320360000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320420000, "open": 0.02134, "high": 0.02135, "low": 0.02132, "close": 0.02134, "volume": 31300.6, "quote_volume": 667.867584, "trades": 16, "taker_buy_volume": 17368.1, "taker_buy_quote": 370.751349}, {"ts": 1774320480000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320540000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320600000, "open": 0.02131, "high": 0.02132, "low": 0.0213, "close": 0.02132, "volume": 26606.1, "quote_volume": 567.027651, "trades": 10, "taker_buy_volume": 11397.0, "taker_buy_quote": 242.93229}, {"ts": 1774320660000, "open": 0.02129, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 59261.9, "quote_volume": 1261.98227, "trades": 16, "taker_buy_volume": 54086.9, "taker_buy_quote": 1151.80652}, {"ts": 1774320720000, "open": 0.02128, "high": 0.02128, "low": 0.02125, "close": 0.02125, "volume": 19377.7, "quote_volume": 412.098302, "trades": 7, "taker_buy_volume": 11073.7, "taker_buy_quote": 235.426862}, {"ts": 1774320780000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02123, "volume": 27865.8, "quote_volume": 591.642684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320840000, "open": 0.02122, "high": 0.02122, "low": 0.0212, "close": 0.0212, "volume": 27779.8, "quote_volume": 589.057758, "trades": 7, "taker_buy_volume": 15645.9, "taker_buy_quote": 331.69308}, {"ts": 1774320900000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 7068.2, "quote_volume": 149.904996, "trades": 2, "taker_buy_volume": 5915.6, "taker_buy_quote": 125.469876}, {"ts": 1774320960000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 1932.9, "quote_volume": 40.996809, "trades": 1, "taker_buy_volume": 1932.9, "taker_buy_quote": 40.996809}, {"ts": 1774321020000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321080000, "open": 0.02118, "high": 0.0212, "low": 0.02118, "close": 0.0212, "volume": 17089.6, "quote_volume": 362.16515, "trades": 3, "taker_buy_volume": 17089.6, "taker_buy_quote": 362.16515}, {"ts": 1774321140000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 7660.8, "quote_volume": 162.485568, "trades": 1, "taker_buy_volume": 7660.8, "taker_buy_quote": 162.485568}, {"ts": 1774321200000, "open": 0.02123, "high": 0.02126, "low": 0.02123, "close": 0.02126, "volume": 17467.7, "quote_volume": 370.961205, "trades": 6, "taker_buy_volume": 16939.8, "taker_buy_quote": 359.748609}, {"ts": 1774321260000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321320000, "open": 0.02119, "high": 0.0212, "low": 0.02115, "close": 0.0212, "volume": 102804.0, "quote_volume": 2176.771988, "trades": 23, "taker_buy_volume": 48307.6, "taker_buy_quote": 1022.756014}, {"ts": 1774321380000, "open": 0.02118, "high": 0.02119, "low": 0.02117, "close": 0.02118, "volume": 26695.2, "quote_volume": 565.375971, "trades": 14, "taker_buy_volume": 19663.6, "taker_buy_quote": 416.497593}, {"ts": 1774321440000, "open": 0.02119, "high": 0.02119, "low": 0.02117, "close": 0.02119, "volume": 21367.0, "quote_volume": 452.614826, "trades": 9, "taker_buy_volume": 16829.0, "taker_buy_quote": 356.522676}, {"ts": 1774321500000, "open": 0.02118, "high": 0.0212, "low": 0.02118, "close": 0.02118, "volume": 36666.5, "quote_volume": 776.931515, "trades": 10, "taker_buy_volume": 35578.5, "taker_buy_quote": 753.887675}, {"ts": 1774321560000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 344.4, "quote_volume": 7.30128, "trades": 1, "taker_buy_volume": 344.4, "taker_buy_quote": 7.30128}, {"ts": 1774321620000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321680000, "open": 0.02116, "high": 0.02117, "low": 0.02116, "close": 0.02117, "volume": 8951.7, "quote_volume": 189.488076, "trades": 3, "taker_buy_volume": 8951.7, "taker_buy_quote": 189.488076}, {"ts": 1774321740000, "open": 0.02118, "high": 0.02121, "low": 0.02118, "close": 0.02121, "volume": 30806.3, "quote_volume": 652.831235, "trades": 9, "taker_buy_volume": 30806.3, "taker_buy_quote": 652.831235}, {"ts": 1774321800000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 7419.5, "quote_volume": 157.2934, "trades": 1, "taker_buy_volume": 7419.5, "taker_buy_quote": 157.2934}, {"ts": 1774321860000, "open": 0.0212, "high": 0.02121, "low": 0.0212, "close": 0.02121, "volume": 23000.0, "quote_volume": 487.648937, "trades": 4, "taker_buy_volume": 23000.0, "taker_buy_quote": 487.648937}, {"ts": 1774321920000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321980000, "open": 0.0212, "high": 0.02124, "low": 0.0212, "close": 0.02124, "volume": 56566.5, "quote_volume": 1200.425575, "trades": 12, "taker_buy_volume": 56566.5, "taker_buy_quote": 1200.425575}, {"ts": 1774322040000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322100000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322160000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322220000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 1678.0, "quote_volume": 35.59038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322280000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 17645.7, "quote_volume": 373.735926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322340000, "open": 0.02116, "high": 0.02116, "low": 0.02111, "close": 0.02112, "volume": 86905.0, "quote_volume": 1835.625023, "trades": 23, "taker_buy_volume": 12466.0, "taker_buy_quote": 263.29332}, {"ts": 1774322400000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 6315.5, "quote_volume": 133.446515, "trades": 1, "taker_buy_volume": 6315.5, "taker_buy_quote": 133.446515}, {"ts": 1774322460000, "open": 0.02113, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 47892.1, "quote_volume": 1011.846239, "trades": 7, "taker_buy_volume": 8177.6, "taker_buy_quote": 172.874464}, {"ts": 1774322520000, "open": 0.02115, "high": 0.02119, "low": 0.02115, "close": 0.02118, "volume": 75079.2, "quote_volume": 1589.902459, "trades": 14, "taker_buy_volume": 71500.0, "taker_buy_quote": 1514.095003}, {"ts": 1774322580000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 17548.4, "quote_volume": 371.324144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322640000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322700000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 4747.4, "quote_volume": 100.454984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322760000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322820000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322880000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 760.8, "quote_volume": 16.098528, "trades": 1, "taker_buy_volume": 760.8, "taker_buy_quote": 16.098528}, {"ts": 1774322940000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 2580.6, "quote_volume": 54.57969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323000000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 541.7, "quote_volume": 11.456955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323060000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323120000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 286.9, "quote_volume": 6.070804, "trades": 1, "taker_buy_volume": 286.9, "taker_buy_quote": 6.070804}, {"ts": 1774323180000, "open": 0.02119, "high": 0.02122, "low": 0.02119, "close": 0.02122, "volume": 4995.0, "quote_volume": 105.985407, "trades": 2, "taker_buy_volume": 4995.0, "taker_buy_quote": 105.985407}, {"ts": 1774323240000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 421.3, "quote_volume": 8.939986, "trades": 1, "taker_buy_volume": 421.3, "taker_buy_quote": 8.939986}, {"ts": 1774323300000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 11378.3, "quote_volume": 241.106177, "trades": 1, "taker_buy_volume": 11378.3, "taker_buy_quote": 241.106177}, {"ts": 1774323360000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 365.5, "quote_volume": 7.7486, "trades": 1, "taker_buy_volume": 365.5, "taker_buy_quote": 7.7486}, {"ts": 1774323420000, "open": 0.02119, "high": 0.02119, "low": 0.02116, "close": 0.02116, "volume": 25560.7, "quote_volume": 541.223426, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323480000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 448.7, "quote_volume": 9.498979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323540000, "open": 0.02117, "high": 0.02117, "low": 0.02116, "close": 0.02117, "volume": 27520.2, "quote_volume": 582.602545, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323600000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323660000, "open": 0.02119, "high": 0.02125, "low": 0.02119, "close": 0.02125, "volume": 532120.9, "quote_volume": 11283.761103, "trades": 22, "taker_buy_volume": 517856.8, "taker_buy_quote": 10980.648978}, {"ts": 1774323720000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 516.9, "quote_volume": 10.978956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323780000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323840000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323900000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323960000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324020000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324080000, "open": 0.02124, "high": 0.02125, "low": 0.02124, "close": 0.02125, "volume": 30854.3, "quote_volume": 655.602125, "trades": 5, "taker_buy_volume": 26033.3, "taker_buy_quote": 553.155875}, {"ts": 1774324140000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324200000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324260000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 11362.2, "quote_volume": 241.105884, "trades": 2, "taker_buy_volume": 11362.2, "taker_buy_quote": 241.105884}, {"ts": 1774324320000, "open": 0.02122, "high": 0.02122, "low": 0.0212, "close": 0.0212, "volume": 16113.2, "quote_volume": 341.693738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324380000, "open": 0.0212, "high": 0.02122, "low": 0.0212, "close": 0.0212, "volume": 52317.4, "quote_volume": 1109.708939, "trades": 8, "taker_buy_volume": 52317.4, "taker_buy_quote": 1109.708939}, {"ts": 1774324440000, "open": 0.02122, "high": 0.02122, "low": 0.02119, "close": 0.02119, "volume": 10963.0, "quote_volume": 232.46761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324500000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324560000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324620000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324680000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324740000, "open": 0.02119, "high": 0.02119, "low": 0.02117, "close": 0.02117, "volume": 9703.1, "quote_volume": 205.575689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324800000, "open": 0.02116, "high": 0.02117, "low": 0.02116, "close": 0.02117, "volume": 9700.5, "quote_volume": 205.315814, "trades": 4, "taker_buy_volume": 9700.5, "taker_buy_quote": 205.315814}, {"ts": 1774324860000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324920000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02119, "volume": 27486.6, "quote_volume": 582.264394, "trades": 4, "taker_buy_volume": 27486.6, "taker_buy_quote": 582.264394}, {"ts": 1774324980000, "open": 0.0212, "high": 0.02121, "low": 0.0212, "close": 0.02121, "volume": 7132.9, "quote_volume": 151.280289, "trades": 2, "taker_buy_volume": 6280.9, "taker_buy_quote": 133.217889}, {"ts": 1774325040000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 1573.9, "quote_volume": 33.382419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325100000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 284.0, "quote_volume": 6.0208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325160000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 8163.8, "quote_volume": 173.091522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325220000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 4942.6, "quote_volume": 104.684268, "trades": 2, "taker_buy_volume": 4942.6, "taker_buy_quote": 104.684268}, {"ts": 1774325280000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325340000, "open": 0.02117, "high": 0.02124, "low": 0.02117, "close": 0.02122, "volume": 79196.1, "quote_volume": 1679.46347, "trades": 18, "taker_buy_volume": 55256.2, "taker_buy_quote": 1171.157722}, {"ts": 1774325400000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 15039.6, "quote_volume": 318.538728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325460000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325520000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325580000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325640000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325700000, "open": 0.02117, "high": 0.02117, "low": 0.02114, "close": 0.02114, "volume": 16853.4, "quote_volume": 356.450826, "trades": 5, "taker_buy_volume": 3160.3, "taker_buy_quote": 66.808742}, {"ts": 1774325760000, "open": 0.02113, "high": 0.02113, "low": 0.02092, "close": 0.02094, "volume": 1974077.6, "quote_volume": 41454.478728, "trades": 432, "taker_buy_volume": 447535.7, "taker_buy_quote": 9403.832363}, {"ts": 1774325820000, "open": 0.02094, "high": 0.02095, "low": 0.02091, "close": 0.02095, "volume": 155370.8, "quote_volume": 3251.203029, "trades": 95, "taker_buy_volume": 27858.4, "taker_buy_quote": 583.199646}, {"ts": 1774325880000, "open": 0.02095, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 34144.0, "quote_volume": 715.573956, "trades": 5, "taker_buy_volume": 32517.3, "taker_buy_quote": 681.510858}, {"ts": 1774325940000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 3174.8, "quote_volume": 66.607304, "trades": 1, "taker_buy_volume": 3174.8, "taker_buy_quote": 66.607304}, {"ts": 1774326000000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326060000, "open": 0.021, "high": 0.021, "low": 0.02096, "close": 0.02096, "volume": 114010.7, "quote_volume": 2389.717396, "trades": 6, "taker_buy_volume": 92387.5, "taker_buy_quote": 1936.459332}, {"ts": 1774326120000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326180000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326240000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326300000, "open": 0.02099, "high": 0.02099, "low": 0.02095, "close": 0.02095, "volume": 24303.5, "quote_volume": 509.829344, "trades": 7, "taker_buy_volume": 10608.6, "taker_buy_quote": 222.622764}, {"ts": 1774326360000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 5620.2, "quote_volume": 117.706422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326420000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 7554.4, "quote_volume": 158.26468, "trades": 2, "taker_buy_volume": 7554.4, "taker_buy_quote": 158.26468}, {"ts": 1774326480000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326540000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326600000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 559.4, "quote_volume": 11.725024, "trades": 1, "taker_buy_volume": 559.4, "taker_buy_quote": 11.725024}, {"ts": 1774326660000, "open": 0.02093, "high": 0.02093, "low": 0.02086, "close": 0.02086, "volume": 57232.9, "quote_volume": 1195.374769, "trades": 18, "taker_buy_volume": 16242.4, "taker_buy_quote": 339.680334}, {"ts": 1774326720000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 286.2, "quote_volume": 5.972994, "trades": 1, "taker_buy_volume": 286.2, "taker_buy_quote": 5.972994}, {"ts": 1774326780000, "open": 0.02089, "high": 0.02095, "low": 0.02089, "close": 0.02095, "volume": 50393.7, "quote_volume": 1054.903377, "trades": 25, "taker_buy_volume": 35877.8, "taker_buy_quote": 750.795272}, {"ts": 1774326840000, "open": 0.02093, "high": 0.02097, "low": 0.02093, "close": 0.02093, "volume": 58734.0, "quote_volume": 1231.061505, "trades": 19, "taker_buy_volume": 47708.0, "taker_buy_quote": 1000.199562}, {"ts": 1774326900000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 1545.2, "quote_volume": 32.37194, "trades": 1, "taker_buy_volume": 1545.2, "taker_buy_quote": 32.37194}, {"ts": 1774326960000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327020000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327080000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.02091, "volume": 58936.6, "quote_volume": 1232.036142, "trades": 18, "taker_buy_volume": 10513.5, "taker_buy_quote": 219.94242}, {"ts": 1774327140000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 12827.9, "quote_volume": 268.179639, "trades": 3, "taker_buy_volume": 1546.9, "taker_buy_quote": 32.345679}, {"ts": 1774327200000, "open": 0.02092, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 15870.2, "quote_volume": 331.861351, "trades": 5, "taker_buy_volume": 1546.9, "taker_buy_quote": 32.361148}, {"ts": 1774327260000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 1584.8, "quote_volume": 33.12232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327320000, "open": 0.02089, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 25302.9, "quote_volume": 528.433354, "trades": 10, "taker_buy_volume": 5300.1, "taker_buy_quote": 110.719089}, {"ts": 1774327380000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 26181.6, "quote_volume": 547.19544, "trades": 3, "taker_buy_volume": 26181.6, "taker_buy_quote": 547.19544}, {"ts": 1774327440000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 1164.2, "quote_volume": 24.335498, "trades": 2, "taker_buy_volume": 371.8, "taker_buy_quote": 7.774338}, {"ts": 1774327500000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 4415.5, "quote_volume": 92.370608, "trades": 4, "taker_buy_volume": 4415.5, "taker_buy_quote": 92.370608}, {"ts": 1774327560000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02095, "volume": 32109.2, "quote_volume": 672.570512, "trades": 20, "taker_buy_volume": 27613.2, "taker_buy_quote": 578.379312}, {"ts": 1774327620000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327680000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327740000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 10593.0, "quote_volume": 221.536398, "trades": 3, "taker_buy_volume": 7353.6, "taker_buy_quote": 153.800544}, {"ts": 1774327800000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327860000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 923.5, "quote_volume": 19.31962, "trades": 1, "taker_buy_volume": 923.5, "taker_buy_quote": 19.31962}, {"ts": 1774327920000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 16237.1, "quote_volume": 340.108374, "trades": 4, "taker_buy_volume": 15525.0, "taker_buy_quote": 325.197}, {"ts": 1774327980000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328040000, "open": 0.02094, "high": 0.02097, "low": 0.02094, "close": 0.02097, "volume": 3900.9, "quote_volume": 81.777396, "trades": 3, "taker_buy_volume": 3900.9, "taker_buy_quote": 81.777396}, {"ts": 1774328100000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328160000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 286.0, "quote_volume": 5.9917, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 5.9917}, {"ts": 1774328220000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 10738.4, "quote_volume": 224.96948, "trades": 3, "taker_buy_volume": 10738.4, "taker_buy_quote": 224.96948}, {"ts": 1774328280000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328340000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328400000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 1359.0, "quote_volume": 28.460695, "trades": 3, "taker_buy_volume": 800.8, "taker_buy_quote": 16.771987}, {"ts": 1774328460000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328520000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 6274.8, "quote_volume": 131.50881, "trades": 2, "taker_buy_volume": 6274.8, "taker_buy_quote": 131.50881}, {"ts": 1774328580000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 9392.3, "quote_volume": 196.764682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328640000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 1000.0, "quote_volume": 20.92, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.92}, {"ts": 1774328700000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 8346.6, "quote_volume": 174.297042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328760000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328820000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 17458.6, "quote_volume": 364.529928, "trades": 4, "taker_buy_volume": 17458.6, "taker_buy_quote": 364.529928}, {"ts": 1774328880000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 940.9, "quote_volume": 19.636583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328940000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 1341.4, "quote_volume": 27.981604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329000000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 7567.5, "quote_volume": 157.85805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329060000, "open": 0.02086, "high": 0.02086, "low": 0.02084, "close": 0.02084, "volume": 29423.8, "quote_volume": 613.490809, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329120000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 34365.0, "quote_volume": 715.850121, "trades": 9, "taker_buy_volume": 20232.0, "taker_buy_quote": 421.43256}, {"ts": 1774329180000, "open": 0.02081, "high": 0.02082, "low": 0.02076, "close": 0.02082, "volume": 135816.7, "quote_volume": 2824.539153, "trades": 29, "taker_buy_volume": 80550.8, "taker_buy_quote": 1675.97114}, {"ts": 1774329240000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329300000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 1439.5, "quote_volume": 29.99918, "trades": 1, "taker_buy_volume": 1439.5, "taker_buy_quote": 29.99918}, {"ts": 1774329360000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329420000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 10633.6, "quote_volume": 221.604224, "trades": 3, "taker_buy_volume": 10633.6, "taker_buy_quote": 221.604224}, {"ts": 1774329480000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 46663.0, "quote_volume": 974.605724, "trades": 9, "taker_buy_volume": 46148.3, "taker_buy_quote": 963.858788}, {"ts": 1774329540000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329600000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329660000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329720000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329780000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 3690.0, "quote_volume": 76.9365, "trades": 1, "taker_buy_volume": 3690.0, "taker_buy_quote": 76.9365}, {"ts": 1774329840000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 2783.7, "quote_volume": 58.095819, "trades": 2, "taker_buy_volume": 2783.7, "taker_buy_quote": 58.095819}, {"ts": 1774329900000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 1940.6, "quote_volume": 40.480916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329960000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 2008.7, "quote_volume": 41.901482, "trades": 1, "taker_buy_volume": 2008.7, "taker_buy_quote": 41.901482}, {"ts": 1774330020000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330080000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 298.8, "quote_volume": 6.235956, "trades": 1, "taker_buy_volume": 298.8, "taker_buy_quote": 6.235956}, {"ts": 1774330140000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330200000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 528.4, "quote_volume": 11.022424, "trades": 1, "taker_buy_volume": 528.4, "taker_buy_quote": 11.022424}, {"ts": 1774330260000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 11552.7, "quote_volume": 241.104849, "trades": 2, "taker_buy_volume": 11552.7, "taker_buy_quote": 241.104849}, {"ts": 1774330320000, "open": 0.02085, "high": 0.02087, "low": 0.02085, "close": 0.02087, "volume": 37925.8, "quote_volume": 791.114245, "trades": 8, "taker_buy_volume": 37925.8, "taker_buy_quote": 791.114245}, {"ts": 1774330380000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 3676.8, "quote_volume": 76.698048, "trades": 1, "taker_buy_volume": 3676.8, "taker_buy_quote": 76.698048}, {"ts": 1774330440000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330500000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 6602.0, "quote_volume": 137.81228, "trades": 2, "taker_buy_volume": 1427.0, "taker_buy_quote": 29.81003}, {"ts": 1774330560000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 239.3, "quote_volume": 4.998977, "trades": 1, "taker_buy_volume": 239.3, "taker_buy_quote": 4.998977}, {"ts": 1774330620000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330680000, "open": 0.02092, "high": 0.02095, "low": 0.02092, "close": 0.02095, "volume": 117480.9, "quote_volume": 2459.467411, "trades": 27, "taker_buy_volume": 106240.0, "taker_buy_quote": 2224.082965}, {"ts": 1774330740000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330800000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 285.4, "quote_volume": 5.96486, "trades": 1, "taker_buy_volume": 285.4, "taker_buy_quote": 5.96486}, {"ts": 1774330860000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 2587.5, "quote_volume": 54.18225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330920000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330980000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331040000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331100000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331160000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331220000, "open": 0.02094, "high": 0.02094, "low": 0.02092, "close": 0.02092, "volume": 19009.1, "quote_volume": 397.827223, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331280000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 520.8, "quote_volume": 10.895136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331340000, "open": 0.02092, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 55349.8, "quote_volume": 1157.19661, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331400000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331460000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331520000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 1316.0, "quote_volume": 27.502481, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331580000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331640000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331700000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 3632.0, "quote_volume": 75.79984, "trades": 2, "taker_buy_volume": 1632.0, "taker_buy_quote": 34.05984}, {"ts": 1774331760000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331820000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 22624.0, "quote_volume": 472.130271, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331880000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 287.3, "quote_volume": 5.998824, "trades": 1, "taker_buy_volume": 287.3, "taker_buy_quote": 5.998824}, {"ts": 1774331940000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332000000, "open": 0.02086, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 7677.2, "quote_volume": 160.28889, "trades": 4, "taker_buy_volume": 7124.9, "taker_buy_quote": 148.767912}, {"ts": 1774332060000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332120000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 3635.9, "quote_volume": 75.844874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332180000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 2737.0, "quote_volume": 57.03908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332240000, "open": 0.02085, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 141267.4, "quote_volume": 2947.052628, "trades": 16, "taker_buy_volume": 127093.5, "taker_buy_quote": 2651.430103}, {"ts": 1774332300000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332360000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 11646.9, "quote_volume": 243.070803, "trades": 6, "taker_buy_volume": 10349.8, "taker_buy_quote": 216.000326}, {"ts": 1774332420000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 2007.6, "quote_volume": 41.918688, "trades": 1, "taker_buy_volume": 2007.6, "taker_buy_quote": 41.918688}, {"ts": 1774332480000, "open": 0.02089, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 3263.1, "quote_volume": 68.153528, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 41.78}, {"ts": 1774332540000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332600000, "open": 0.02087, "high": 0.02088, "low": 0.02087, "close": 0.02088, "volume": 13896.3, "quote_volume": 290.102994, "trades": 4, "taker_buy_volume": 13896.3, "taker_buy_quote": 290.102994}, {"ts": 1774332660000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332720000, "open": 0.0209, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 68931.8, "quote_volume": 1440.729543, "trades": 9, "taker_buy_volume": 68931.8, "taker_buy_quote": 1440.729543}, {"ts": 1774332780000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332840000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332900000, "open": 0.0209, "high": 0.0209, "low": 0.02087, "close": 0.02087, "volume": 21315.4, "quote_volume": 445.25692, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332960000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333020000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 1258.2, "quote_volume": 26.246052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333080000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333140000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 28589.5, "quote_volume": 595.673005, "trades": 7, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.847}, {"ts": 1774333200000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 14846.0, "quote_volume": 309.39064, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 93.69664}, {"ts": 1774333260000, "open": 0.02085, "high": 0.02088, "low": 0.02085, "close": 0.02088, "volume": 40264.5, "quote_volume": 839.821637, "trades": 5, "taker_buy_volume": 40264.5, "taker_buy_quote": 839.821637}, {"ts": 1774333320000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333380000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333440000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333500000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 30892.0, "quote_volume": 643.62882, "trades": 10, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.847}, {"ts": 1774333560000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333620000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333680000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333740000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 19484.4, "quote_volume": 407.029116, "trades": 2, "taker_buy_volume": 19484.4, "taker_buy_quote": 407.029116}, {"ts": 1774333800000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 15811.5, "quote_volume": 330.302235, "trades": 4, "taker_buy_volume": 2807.7, "taker_buy_quote": 58.652853}, {"ts": 1774333860000, "open": 0.02092, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 9402.6, "quote_volume": 196.60426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333920000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333980000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334040000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334100000, "open": 0.02087, "high": 0.0209, "low": 0.02087, "close": 0.0209, "volume": 28034.6, "quote_volume": 585.566934, "trades": 9, "taker_buy_volume": 23722.2, "taker_buy_quote": 495.567146}, {"ts": 1774334160000, "open": 0.02088, "high": 0.02089, "low": 0.02087, "close": 0.02088, "volume": 1814.0, "quote_volume": 37.874802, "trades": 4, "taker_buy_volume": 1094.3, "taker_buy_quote": 22.852268}, {"ts": 1774334220000, "open": 0.02087, "high": 0.02088, "low": 0.02067, "close": 0.02074, "volume": 746268.3, "quote_volume": 15502.020046, "trades": 149, "taker_buy_volume": 179803.7, "taker_buy_quote": 3726.545639}, {"ts": 1774334280000, "open": 0.02073, "high": 0.02075, "low": 0.02071, "close": 0.02072, "volume": 72449.6, "quote_volume": 1501.826572, "trades": 33, "taker_buy_volume": 16800.3, "taker_buy_quote": 348.461344}, {"ts": 1774334340000, "open": 0.02072, "high": 0.02072, "low": 0.0207, "close": 0.02072, "volume": 32825.8, "quote_volume": 679.773873, "trades": 21, "taker_buy_volume": 2145.7, "taker_buy_quote": 44.458904}, {"ts": 1774334400000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 11916.5, "quote_volume": 247.184978, "trades": 2, "taker_buy_volume": 11916.5, "taker_buy_quote": 247.184978}, {"ts": 1774334460000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02074, "volume": 6999.5, "quote_volume": 145.119325, "trades": 2, "taker_buy_volume": 1969.0, "taker_buy_quote": 40.83706}, {"ts": 1774334520000, "open": 0.02074, "high": 0.02077, "low": 0.02074, "close": 0.02077, "volume": 11472.4, "quote_volume": 238.16527, "trades": 8, "taker_buy_volume": 11472.4, "taker_buy_quote": 238.16527}, {"ts": 1774334580000, "open": 0.02075, "high": 0.02077, "low": 0.02075, "close": 0.02076, "volume": 15410.0, "quote_volume": 319.909144, "trades": 5, "taker_buy_volume": 13736.2, "taker_buy_quote": 285.177794}, {"ts": 1774334640000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334700000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 17497.9, "quote_volume": 362.925722, "trades": 6, "taker_buy_volume": 11765.1, "taker_buy_quote": 244.02745}, {"ts": 1774334760000, "open": 0.02074, "high": 0.02078, "low": 0.02074, "close": 0.02077, "volume": 31279.4, "quote_volume": 649.524151, "trades": 9, "taker_buy_volume": 27700.2, "taker_buy_quote": 575.184167}, {"ts": 1774334820000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 12973.9, "quote_volume": 269.467903, "trades": 3, "taker_buy_volume": 11608.3, "taker_buy_quote": 241.104391}, {"ts": 1774334880000, "open": 0.02076, "high": 0.02076, "low": 0.02074, "close": 0.02075, "volume": 16179.8, "quote_volume": 335.721295, "trades": 8, "taker_buy_volume": 12513.5, "taker_buy_quote": 259.655125}, {"ts": 1774334940000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335000000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335060000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02073, "volume": 31974.4, "quote_volume": 662.521815, "trades": 11, "taker_buy_volume": 16749.7, "taker_buy_quote": 347.066031}, {"ts": 1774335120000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 11502.0, "quote_volume": 238.570885, "trades": 5, "taker_buy_volume": 11502.0, "taker_buy_quote": 238.570885}, {"ts": 1774335180000, "open": 0.02075, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 5374.8, "quote_volume": 111.532672, "trades": 3, "taker_buy_volume": 5374.8, "taker_buy_quote": 111.532672}, {"ts": 1774335240000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 241.0, "quote_volume": 4.99834, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 4.99834}, {"ts": 1774335300000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 5824.7, "quote_volume": 120.810775, "trades": 4, "taker_buy_volume": 5824.7, "taker_buy_quote": 120.810775}, {"ts": 1774335360000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 8979.7, "quote_volume": 186.307219, "trades": 3, "taker_buy_volume": 6824.1, "taker_buy_quote": 141.600075}, {"ts": 1774335420000, "open": 0.02077, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 4926.1, "quote_volume": 102.275097, "trades": 3, "taker_buy_volume": 2926.1, "taker_buy_quote": 60.755097}, {"ts": 1774335480000, "open": 0.02075, "high": 0.02077, "low": 0.02075, "close": 0.02077, "volume": 58576.0, "quote_volume": 1216.178817, "trades": 12, "taker_buy_volume": 58576.0, "taker_buy_quote": 1216.178817}, {"ts": 1774335540000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 914.3, "quote_volume": 18.990011, "trades": 1, "taker_buy_volume": 914.3, "taker_buy_quote": 18.990011}, {"ts": 1774335600000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 1275.3, "quote_volume": 26.462475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335660000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 24585.3, "quote_volume": 509.407416, "trades": 9, "taker_buy_volume": 14167.0, "taker_buy_quote": 293.54024}, {"ts": 1774335720000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 6764.0, "quote_volume": 140.15008, "trades": 2, "taker_buy_volume": 4206.1, "taker_buy_quote": 87.150392}, {"ts": 1774335780000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335840000, "open": 0.02074, "high": 0.02076, "low": 0.02074, "close": 0.02076, "volume": 5263.3, "quote_volume": 109.1839, "trades": 2, "taker_buy_volume": 5263.3, "taker_buy_quote": 109.1839}, {"ts": 1774335900000, "open": 0.02075, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 5837.8, "quote_volume": 121.1861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335960000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.02081, "volume": 48441.2, "quote_volume": 1007.199055, "trades": 12, "taker_buy_volume": 43266.2, "taker_buy_quote": 899.507305}, {"ts": 1774336020000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 3899.2, "quote_volume": 81.067568, "trades": 4, "taker_buy_volume": 320.0, "taker_buy_quote": 6.656}, {"ts": 1774336080000, "open": 0.02078, "high": 0.02081, "low": 0.02077, "close": 0.02079, "volume": 54982.1, "quote_volume": 1143.579235, "trades": 14, "taker_buy_volume": 49886.6, "taker_buy_quote": 1037.66396}, {"ts": 1774336140000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 5175.0, "quote_volume": 107.69175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336200000, "open": 0.0208, "high": 0.02083, "low": 0.0208, "close": 0.02081, "volume": 25436.5, "quote_volume": 529.453844, "trades": 10, "taker_buy_volume": 22480.0, "taker_buy_quote": 467.89872}, {"ts": 1774336260000, "open": 0.02082, "high": 0.02085, "low": 0.02082, "close": 0.02085, "volume": 10338.8, "quote_volume": 215.409066, "trades": 2, "taker_buy_volume": 10338.8, "taker_buy_quote": 215.409066}, {"ts": 1774336320000, "open": 0.02086, "high": 0.02089, "low": 0.02086, "close": 0.02088, "volume": 77743.3, "quote_volume": 1623.216818, "trades": 19, "taker_buy_volume": 67393.3, "taker_buy_quote": 1407.108818}, {"ts": 1774336380000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02086, "volume": 5721.6, "quote_volume": 119.442496, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 93.87648}, {"ts": 1774336440000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336500000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 2204.7, "quote_volume": 46.012089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336560000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 9128.9, "quote_volume": 190.681949, "trades": 8, "taker_buy_volume": 7744.1, "taker_buy_quote": 161.774249}, {"ts": 1774336620000, "open": 0.02088, "high": 0.0209, "low": 0.02086, "close": 0.02086, "volume": 53625.6, "quote_volume": 1119.45111, "trades": 12, "taker_buy_volume": 45574.6, "taker_buy_quote": 951.47849}, {"ts": 1774336680000, "open": 0.02084, "high": 0.02085, "low": 0.02082, "close": 0.02084, "volume": 24889.8, "quote_volume": 518.60148, "trades": 8, "taker_buy_volume": 16194.6, "taker_buy_quote": 337.467048}, {"ts": 1774336740000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 5092.2, "quote_volume": 106.223292, "trades": 1, "taker_buy_volume": 5092.2, "taker_buy_quote": 106.223292}, {"ts": 1774336800000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336860000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 532.0, "quote_volume": 11.10816, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 11.10816}, {"ts": 1774336920000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 427.5, "quote_volume": 8.93475, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 8.93475}, {"ts": 1774336980000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 33288.7, "quote_volume": 695.619482, "trades": 4, "taker_buy_volume": 21853.9, "taker_buy_quote": 456.74651}, {"ts": 1774337040000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 697.0, "quote_volume": 14.52548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337100000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337160000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337220000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337280000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 1540.7, "quote_volume": 32.162921, "trades": 3, "taker_buy_volume": 425.6, "taker_buy_quote": 8.890784}, {"ts": 1774337340000, "open": 0.0209, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 50368.4, "quote_volume": 1053.00981, "trades": 7, "taker_buy_volume": 50368.4, "taker_buy_quote": 1053.00981}, {"ts": 1774337400000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 544.4, "quote_volume": 11.388848, "trades": 1, "taker_buy_volume": 544.4, "taker_buy_quote": 11.388848}, {"ts": 1774337460000, "open": 0.02089, "high": 0.02091, "low": 0.02088, "close": 0.02088, "volume": 13351.5, "quote_volume": 278.981435, "trades": 16, "taker_buy_volume": 5923.5, "taker_buy_quote": 123.833045}, {"ts": 1774337520000, "open": 0.02088, "high": 0.02088, "low": 0.02085, "close": 0.02085, "volume": 47648.8, "quote_volume": 994.242219, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337580000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337640000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 6626.4, "quote_volume": 138.278454, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337700000, "open": 0.02088, "high": 0.02088, "low": 0.02084, "close": 0.02084, "volume": 53474.3, "quote_volume": 1115.86134, "trades": 29, "taker_buy_volume": 35268.3, "taker_buy_quote": 736.33052}, {"ts": 1774337760000, "open": 0.02086, "high": 0.02087, "low": 0.02084, "close": 0.02084, "volume": 71623.3, "quote_volume": 1493.855638, "trades": 42, "taker_buy_volume": 34656.9, "taker_buy_quote": 723.17398}, {"ts": 1774337820000, "open": 0.02084, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 72628.7, "quote_volume": 1513.652896, "trades": 15, "taker_buy_volume": 7078.8, "taker_buy_quote": 147.59298}, {"ts": 1774337880000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02084, "volume": 28527.9, "quote_volume": 594.840466, "trades": 12, "taker_buy_volume": 16753.7, "taker_buy_quote": 349.451748}, {"ts": 1774337940000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 11924.2, "quote_volume": 248.58748, "trades": 7, "taker_buy_volume": 4357.6, "taker_buy_quote": 90.899536}, {"ts": 1774338000000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338060000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338120000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338180000, "open": 0.02086, "high": 0.0209, "low": 0.02086, "close": 0.02089, "volume": 65582.5, "quote_volume": 1369.161093, "trades": 15, "taker_buy_volume": 57703.3, "taker_buy_quote": 1204.594399}, {"ts": 1774338240000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 461.8, "quote_volume": 9.647002, "trades": 1, "taker_buy_volume": 461.8, "taker_buy_quote": 9.647002}, {"ts": 1774338300000, "open": 0.02089, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 7090.1, "quote_volume": 148.071848, "trades": 2, "taker_buy_volume": 3056.0, "taker_buy_quote": 63.83984}, {"ts": 1774338360000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 959.0, "quote_volume": 20.00474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338420000, "open": 0.02087, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 16043.0, "quote_volume": 334.80705, "trades": 5, "taker_buy_volume": 10350.0, "taker_buy_quote": 216.0045}, {"ts": 1774338480000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 6451.7, "quote_volume": 134.711496, "trades": 2, "taker_buy_volume": 6451.7, "taker_buy_quote": 134.711496}, {"ts": 1774338540000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 22292.1, "quote_volume": 465.681969, "trades": 5, "taker_buy_volume": 22292.1, "taker_buy_quote": 465.681969}, {"ts": 1774338600000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 6716.9, "quote_volume": 140.316041, "trades": 3, "taker_buy_volume": 6716.9, "taker_buy_quote": 140.316041}, {"ts": 1774338660000, "open": 0.0209, "high": 0.02093, "low": 0.0209, "close": 0.02093, "volume": 2418.3, "quote_volume": 50.556801, "trades": 2, "taker_buy_volume": 2418.3, "taker_buy_quote": 50.556801}, {"ts": 1774338720000, "open": 0.02092, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 8081.6, "quote_volume": 169.079351, "trades": 5, "taker_buy_volume": 2906.6, "taker_buy_quote": 60.818351}, {"ts": 1774338780000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 1359.8, "quote_volume": 28.433418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338840000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338900000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 4658.1, "quote_volume": 97.494033, "trades": 1, "taker_buy_volume": 4658.1, "taker_buy_quote": 97.494033}, {"ts": 1774338960000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 3579.2, "quote_volume": 74.948448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339020000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 8350.5, "quote_volume": 174.891225, "trades": 2, "taker_buy_volume": 3175.5, "taker_buy_quote": 66.526725}, {"ts": 1774339080000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 6879.9, "quote_volume": 144.099204, "trades": 3, "taker_buy_volume": 6879.9, "taker_buy_quote": 144.099204}, {"ts": 1774339140000, "open": 0.02097, "high": 0.02097, "low": 0.02094, "close": 0.02094, "volume": 16122.7, "quote_volume": 337.828107, "trades": 5, "taker_buy_volume": 4768.7, "taker_buy_quote": 99.999639}, {"ts": 1774339200000, "open": 0.02094, "high": 0.02094, "low": 0.0209, "close": 0.02092, "volume": 82031.9, "quote_volume": 1717.030816, "trades": 11, "taker_buy_volume": 4290.0, "taker_buy_quote": 89.7468}, {"ts": 1774339260000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339320000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 8187.0, "quote_volume": 171.07818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339380000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339440000, "open": 0.02092, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 23267.2, "quote_volume": 486.640069, "trades": 10, "taker_buy_volume": 1941.7, "taker_buy_quote": 40.620364}, {"ts": 1774339500000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 1130.3, "quote_volume": 23.657179, "trades": 1, "taker_buy_volume": 1130.3, "taker_buy_quote": 23.657179}, {"ts": 1774339560000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 10389.3, "quote_volume": 217.448049, "trades": 1, "taker_buy_volume": 10389.3, "taker_buy_quote": 217.448049}, {"ts": 1774339620000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339680000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 20397.0, "quote_volume": 427.322992, "trades": 6, "taker_buy_volume": 20397.0, "taker_buy_quote": 427.322992}, {"ts": 1774339740000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 14524.9, "quote_volume": 304.412453, "trades": 6, "taker_buy_volume": 14524.9, "taker_buy_quote": 304.412453}, {"ts": 1774339800000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 837.8, "quote_volume": 17.560288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339860000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339920000, "open": 0.02099, "high": 0.02104, "low": 0.02099, "close": 0.02102, "volume": 661795.9, "quote_volume": 13914.732572, "trades": 57, "taker_buy_volume": 248917.6, "taker_buy_quote": 5232.128423}, {"ts": 1774339980000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 8754.2, "quote_volume": 184.013284, "trades": 2, "taker_buy_volume": 3579.2, "taker_buy_quote": 75.234784}, {"ts": 1774340040000, "open": 0.02102, "high": 0.02104, "low": 0.02101, "close": 0.02103, "volume": 138153.6, "quote_volume": 2905.320628, "trades": 26, "taker_buy_volume": 104055.2, "taker_buy_quote": 2188.53116}, {"ts": 1774340100000, "open": 0.02104, "high": 0.02109, "low": 0.021, "close": 0.02109, "volume": 386744.8, "quote_volume": 8133.868454, "trades": 99, "taker_buy_volume": 139053.9, "taker_buy_quote": 2925.465673}, {"ts": 1774340160000, "open": 0.02107, "high": 0.02111, "low": 0.0209, "close": 0.02097, "volume": 582583.0, "quote_volume": 12235.371082, "trades": 121, "taker_buy_volume": 288002.9, "taker_buy_quote": 6049.559948}, {"ts": 1774340220000, "open": 0.02097, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 46061.1, "quote_volume": 966.271292, "trades": 9, "taker_buy_volume": 46061.1, "taker_buy_quote": 966.271292}, {"ts": 1774340280000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 5175.0, "quote_volume": 108.51975, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.51975}, {"ts": 1774340340000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02099, "volume": 25304.4, "quote_volume": 530.970904, "trades": 6, "taker_buy_volume": 24237.9, "taker_buy_quote": 508.606399}, {"ts": 1774340400000, "open": 0.02096, "high": 0.02097, "low": 0.02095, "close": 0.02096, "volume": 57936.8, "quote_volume": 1214.420083, "trades": 15, "taker_buy_volume": 28591.2, "taker_buy_quote": 599.453964}, {"ts": 1774340460000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 23837.9, "quote_volume": 500.252615, "trades": 4, "taker_buy_volume": 23837.9, "taker_buy_quote": 500.252615}, {"ts": 1774340520000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 1666.6, "quote_volume": 35.015266, "trades": 1, "taker_buy_volume": 1666.6, "taker_buy_quote": 35.015266}, {"ts": 1774340580000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 21467.3, "quote_volume": 450.8133, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340640000, "open": 0.02099, "high": 0.02102, "low": 0.02098, "close": 0.02101, "volume": 60565.0, "quote_volume": 1271.156666, "trades": 17, "taker_buy_volume": 16232.3, "taker_buy_quote": 340.784251}, {"ts": 1774340700000, "open": 0.02099, "high": 0.02099, "low": 0.02096, "close": 0.02099, "volume": 79087.9, "quote_volume": 1659.534274, "trades": 21, "taker_buy_volume": 26262.6, "taker_buy_quote": 551.251974}, {"ts": 1774340760000, "open": 0.02097, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 8815.9, "quote_volume": 184.954802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340820000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 46900.1, "quote_volume": 984.381349, "trades": 9, "taker_buy_volume": 19104.2, "taker_buy_quote": 400.945408}, {"ts": 1774340880000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 49955.0, "quote_volume": 1048.54805, "trades": 12, "taker_buy_volume": 28946.8, "taker_buy_quote": 607.593332}, {"ts": 1774340940000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 461.8, "quote_volume": 9.679328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341000000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 29844.5, "quote_volume": 625.130633, "trades": 7, "taker_buy_volume": 17508.4, "taker_buy_quote": 366.69748}, {"ts": 1774341060000, "open": 0.02095, "high": 0.02095, "low": 0.02092, "close": 0.02095, "volume": 84289.6, "quote_volume": 1765.163973, "trades": 24, "taker_buy_volume": 53733.4, "taker_buy_quote": 1125.523688}, {"ts": 1774341120000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 26879.1, "quote_volume": 563.060636, "trades": 6, "taker_buy_volume": 26403.2, "taker_buy_quote": 553.09529}, {"ts": 1774341180000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341240000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341300000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341360000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 13929.2, "quote_volume": 291.81674, "trades": 4, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.41625}, {"ts": 1774341420000, "open": 0.02094, "high": 0.02099, "low": 0.02094, "close": 0.02099, "volume": 10558.7, "quote_volume": 221.36448, "trades": 6, "taker_buy_volume": 10250.8, "taker_buy_quote": 214.917054}, {"ts": 1774341480000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341540000, "open": 0.02099, "high": 0.02103, "low": 0.02099, "close": 0.02103, "volume": 105795.4, "quote_volume": 2223.199423, "trades": 20, "taker_buy_volume": 103854.8, "taker_buy_quote": 2182.446823}, {"ts": 1774341600000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 2640.2, "quote_volume": 55.552183, "trades": 3, "taker_buy_volume": 2640.2, "taker_buy_quote": 55.552183}, {"ts": 1774341660000, "open": 0.02105, "high": 0.02105, "low": 0.02103, "close": 0.02103, "volume": 18063.4, "quote_volume": 379.935512, "trades": 5, "taker_buy_volume": 523.0, "taker_buy_quote": 11.00915}, {"ts": 1774341720000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341780000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 10894.2, "quote_volume": 229.342099, "trades": 7, "taker_buy_volume": 10894.2, "taker_buy_quote": 229.342099}, {"ts": 1774341840000, "open": 0.02106, "high": 0.02108, "low": 0.02106, "close": 0.02107, "volume": 5802.1, "quote_volume": 122.233482, "trades": 9, "taker_buy_volume": 3171.5, "taker_buy_quote": 66.80674}, {"ts": 1774341900000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 4492.5, "quote_volume": 94.7019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341960000, "open": 0.02111, "high": 0.02112, "low": 0.02106, "close": 0.02112, "volume": 176342.2, "quote_volume": 3718.975922, "trades": 36, "taker_buy_volume": 115648.6, "taker_buy_quote": 2439.255808}, {"ts": 1774342020000, "open": 0.02111, "high": 0.02111, "low": 0.02104, "close": 0.02104, "volume": 205966.3, "quote_volume": 4340.728006, "trades": 26, "taker_buy_volume": 108704.4, "taker_buy_quote": 2290.200484}, {"ts": 1774342080000, "open": 0.02102, "high": 0.02104, "low": 0.021, "close": 0.02101, "volume": 314367.0, "quote_volume": 6603.400373, "trades": 29, "taker_buy_volume": 166796.7, "taker_buy_quote": 3502.822979}, {"ts": 1774342140000, "open": 0.02102, "high": 0.02104, "low": 0.02102, "close": 0.02103, "volume": 11091.7, "quote_volume": 233.242493, "trades": 5, "taker_buy_volume": 11091.7, "taker_buy_quote": 233.242493}, {"ts": 1774342200000, "open": 0.02101, "high": 0.02109, "low": 0.02101, "close": 0.02104, "volume": 179956.9, "quote_volume": 3789.660743, "trades": 35, "taker_buy_volume": 132856.3, "taker_buy_quote": 2798.177555}, {"ts": 1774342260000, "open": 0.02107, "high": 0.02122, "low": 0.02107, "close": 0.02115, "volume": 374622.0, "quote_volume": 7917.472595, "trades": 75, "taker_buy_volume": 303767.7, "taker_buy_quote": 6422.941024}, {"ts": 1774342320000, "open": 0.02119, "high": 0.02126, "low": 0.02114, "close": 0.02126, "volume": 138710.4, "quote_volume": 2942.088075, "trades": 43, "taker_buy_volume": 77178.7, "taker_buy_quote": 1638.333086}, {"ts": 1774342380000, "open": 0.02126, "high": 0.02126, "low": 0.02112, "close": 0.02117, "volume": 102854.8, "quote_volume": 2178.255634, "trades": 33, "taker_buy_volume": 8062.0, "taker_buy_quote": 170.695448}, {"ts": 1774342440000, "open": 0.02115, "high": 0.02118, "low": 0.02115, "close": 0.02115, "volume": 36050.9, "quote_volume": 762.798564, "trades": 18, "taker_buy_volume": 8820.8, "taker_buy_quote": 186.659466}, {"ts": 1774342500000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 5000.0, "quote_volume": 105.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342560000, "open": 0.02112, "high": 0.02112, "low": 0.02107, "close": 0.02107, "volume": 76519.4, "quote_volume": 1614.389074, "trades": 21, "taker_buy_volume": 13798.1, "taker_buy_quote": 291.25451}, {"ts": 1774342620000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 4053.7, "quote_volume": 85.492533, "trades": 3, "taker_buy_volume": 4053.7, "taker_buy_quote": 85.492533}, {"ts": 1774342680000, "open": 0.02109, "high": 0.02111, "low": 0.02107, "close": 0.02107, "volume": 119959.1, "quote_volume": 2529.346855, "trades": 28, "taker_buy_volume": 18014.8, "taker_buy_quote": 380.025975}, {"ts": 1774342740000, "open": 0.02105, "high": 0.02106, "low": 0.02103, "close": 0.02106, "volume": 71240.3, "quote_volume": 1499.469801, "trades": 17, "taker_buy_volume": 28190.1, "taker_buy_quote": 593.595964}, {"ts": 1774342800000, "open": 0.02107, "high": 0.02108, "low": 0.02106, "close": 0.02107, "volume": 85548.3, "quote_volume": 1801.953183, "trades": 18, "taker_buy_volume": 10037.6, "taker_buy_quote": 211.498161}, {"ts": 1774342860000, "open": 0.02108, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 18745.4, "quote_volume": 395.311947, "trades": 3, "taker_buy_volume": 18745.4, "taker_buy_quote": 395.311947}, {"ts": 1774342920000, "open": 0.0211, "high": 0.02112, "low": 0.0211, "close": 0.02112, "volume": 10898.9, "quote_volume": 230.091732, "trades": 6, "taker_buy_volume": 6810.0, "taker_buy_quote": 143.815942}, {"ts": 1774342980000, "open": 0.02114, "high": 0.02116, "low": 0.02114, "close": 0.02116, "volume": 23539.4, "quote_volume": 497.904426, "trades": 6, "taker_buy_volume": 23539.4, "taker_buy_quote": 497.904426}, {"ts": 1774343040000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 56986.9, "quote_volume": 1206.464923, "trades": 15, "taker_buy_volume": 33078.2, "taker_buy_quote": 700.364929}, {"ts": 1774343100000, "open": 0.02118, "high": 0.02119, "low": 0.02116, "close": 0.02116, "volume": 12077.3, "quote_volume": 255.792172, "trades": 8, "taker_buy_volume": 4549.3, "taker_buy_quote": 96.395892}, {"ts": 1774343160000, "open": 0.02116, "high": 0.02116, "low": 0.0211, "close": 0.0211, "volume": 148962.3, "quote_volume": 3146.615779, "trades": 40, "taker_buy_volume": 25886.8, "taker_buy_quote": 546.87087}, {"ts": 1774343220000, "open": 0.0211, "high": 0.02114, "low": 0.0211, "close": 0.02113, "volume": 62175.3, "quote_volume": 1313.099988, "trades": 16, "taker_buy_volume": 12466.1, "taker_buy_quote": 263.358297}, {"ts": 1774343280000, "open": 0.02111, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 29539.5, "quote_volume": 623.793388, "trades": 9, "taker_buy_volume": 18924.5, "taker_buy_quote": 399.710738}, {"ts": 1774343340000, "open": 0.02111, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 3434.8, "quote_volume": 72.528469, "trades": 3, "taker_buy_volume": 1984.1, "taker_buy_quote": 41.904192}, {"ts": 1774343400000, "open": 0.02112, "high": 0.02112, "low": 0.0211, "close": 0.0211, "volume": 13704.7, "quote_volume": 289.243774, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343460000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.02108, "volume": 14865.8, "quote_volume": 313.434157, "trades": 6, "taker_buy_volume": 10617.9, "taker_buy_quote": 223.83069}, {"ts": 1774343520000, "open": 0.02106, "high": 0.02109, "low": 0.02106, "close": 0.02109, "volume": 31878.7, "quote_volume": 671.668742, "trades": 10, "taker_buy_volume": 25958.2, "taker_buy_quote": 546.958052}, {"ts": 1774343580000, "open": 0.02107, "high": 0.02111, "low": 0.02107, "close": 0.02111, "volume": 43041.6, "quote_volume": 907.863899, "trades": 12, "taker_buy_volume": 34916.3, "taker_buy_quote": 736.475922}, {"ts": 1774343640000, "open": 0.02108, "high": 0.02108, "low": 0.02105, "close": 0.02105, "volume": 19495.7, "quote_volume": 410.623038, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343700000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 36474.2, "quote_volume": 767.64621, "trades": 10, "taker_buy_volume": 31050.0, "taker_buy_quote": 653.499}, {"ts": 1774343760000, "open": 0.02103, "high": 0.02106, "low": 0.02101, "close": 0.02103, "volume": 73834.1, "quote_volume": 1553.392053, "trades": 19, "taker_buy_volume": 53790.9, "taker_buy_quote": 1131.936015}, {"ts": 1774343820000, "open": 0.02106, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 5781.3, "quote_volume": 121.733723, "trades": 2, "taker_buy_volume": 3735.8, "taker_buy_quote": 78.675948}, {"ts": 1774343880000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 2540.4, "quote_volume": 53.47542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343940000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 4247.0, "quote_volume": 89.380848, "trades": 2, "taker_buy_volume": 2396.8, "taker_buy_quote": 50.45264}, {"ts": 1774344000000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 2795.7, "quote_volume": 58.821528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344060000, "open": 0.02103, "high": 0.02103, "low": 0.02097, "close": 0.02097, "volume": 19502.4, "quote_volume": 409.58389, "trades": 7, "taker_buy_volume": 1941.6, "taker_buy_quote": 40.831848}, {"ts": 1774344120000, "open": 0.02096, "high": 0.02098, "low": 0.02095, "close": 0.02098, "volume": 31813.4, "quote_volume": 666.772331, "trades": 7, "taker_buy_volume": 7661.7, "taker_buy_quote": 160.742466}, {"ts": 1774344180000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344240000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344300000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 29281.3, "quote_volume": 615.200113, "trades": 7, "taker_buy_volume": 14584.9, "taker_buy_quote": 306.428749}, {"ts": 1774344360000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.02102, "volume": 10116.6, "quote_volume": 212.64522, "trades": 4, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.7785}, {"ts": 1774344420000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344480000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344540000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344600000, "open": 0.02099, "high": 0.02099, "low": 0.02093, "close": 0.02093, "volume": 124294.5, "quote_volume": 2605.200602, "trades": 34, "taker_buy_volume": 31050.0, "taker_buy_quote": 650.4975}, {"ts": 1774344660000, "open": 0.02093, "high": 0.02096, "low": 0.02093, "close": 0.02094, "volume": 26121.9, "quote_volume": 547.131318, "trades": 8, "taker_buy_volume": 18903.9, "taker_buy_quote": 395.963118}, {"ts": 1774344720000, "open": 0.02094, "high": 0.02099, "low": 0.02093, "close": 0.02099, "volume": 38259.5, "quote_volume": 801.743215, "trades": 11, "taker_buy_volume": 10855.8, "taker_buy_quote": 227.702934}, {"ts": 1774344780000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344840000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344900000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02097, "volume": 17000.0, "quote_volume": 356.577542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344960000, "open": 0.02098, "high": 0.02101, "low": 0.02098, "close": 0.021, "volume": 22410.2, "quote_volume": 470.468812, "trades": 13, "taker_buy_volume": 21458.0, "taker_buy_quote": 450.472612}, {"ts": 1774345020000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 11004.9, "quote_volume": 231.189149, "trades": 5, "taker_buy_volume": 11004.9, "taker_buy_quote": 231.189149}, {"ts": 1774345080000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 2376.0, "quote_volume": 49.99104, "trades": 1, "taker_buy_volume": 2376.0, "taker_buy_quote": 49.99104}, {"ts": 1774345140000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345200000, "open": 0.02103, "high": 0.02106, "low": 0.02102, "close": 0.02104, "volume": 26167.6, "quote_volume": 550.556225, "trades": 12, "taker_buy_volume": 23397.2, "taker_buy_quote": 492.301509}, {"ts": 1774345260000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 8023.5, "quote_volume": 168.86204, "trades": 4, "taker_buy_volume": 7140.0, "taker_buy_quote": 150.2732}, {"ts": 1774345320000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 2300.0, "quote_volume": 48.415, "trades": 1, "taker_buy_volume": 2300.0, "taker_buy_quote": 48.415}, {"ts": 1774345380000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 8076.6, "quote_volume": 170.150182, "trades": 3, "taker_buy_volume": 4504.0, "taker_buy_quote": 94.8755}, {"ts": 1774345440000, "open": 0.02106, "high": 0.02114, "low": 0.02105, "close": 0.02105, "volume": 285009.2, "quote_volume": 6014.076654, "trades": 39, "taker_buy_volume": 188017.9, "taker_buy_quote": 3969.838966}, {"ts": 1774345500000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 510.1, "quote_volume": 10.732504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345560000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345620000, "open": 0.02104, "high": 0.02104, "low": 0.021, "close": 0.021, "volume": 48089.4, "quote_volume": 1010.432779, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345680000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 23110.7, "quote_volume": 485.308345, "trades": 8, "taker_buy_volume": 14316.8, "taker_buy_quote": 300.724384}, {"ts": 1774345740000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 923.8, "quote_volume": 19.390562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345800000, "open": 0.02101, "high": 0.02103, "low": 0.021, "close": 0.02103, "volume": 11234.1, "quote_volume": 236.092237, "trades": 5, "taker_buy_volume": 5339.3, "taker_buy_quote": 112.249687}, {"ts": 1774345860000, "open": 0.02101, "high": 0.02101, "low": 0.02094, "close": 0.021, "volume": 300926.5, "quote_volume": 6311.399344, "trades": 47, "taker_buy_volume": 66218.6, "taker_buy_quote": 1389.71679}, {"ts": 1774345920000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345980000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.02102, "volume": 5608.0, "quote_volume": 117.77666, "trades": 4, "taker_buy_volume": 5608.0, "taker_buy_quote": 117.77666}, {"ts": 1774346040000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 8819.6, "quote_volume": 185.257992, "trades": 5, "taker_buy_volume": 2319.6, "taker_buy_quote": 48.757992}, {"ts": 1774346100000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346160000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 17000.0, "quote_volume": 356.976993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346220000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 27544.6, "quote_volume": 578.52796, "trades": 6, "taker_buy_volume": 14311.0, "taker_buy_quote": 300.62236}, {"ts": 1774346280000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 32463.1, "quote_volume": 682.628217, "trades": 6, "taker_buy_volume": 30560.5, "taker_buy_quote": 642.635565}, {"ts": 1774346340000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 550.0, "quote_volume": 11.5665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346400000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 13627.5, "quote_volume": 286.67085, "trades": 4, "taker_buy_volume": 13627.5, "taker_buy_quote": 286.67085}, {"ts": 1774346460000, "open": 0.02102, "high": 0.02102, "low": 0.02097, "close": 0.02101, "volume": 78668.6, "quote_volume": 1651.965462, "trades": 23, "taker_buy_volume": 35192.2, "taker_buy_quote": 739.125496}, {"ts": 1774346520000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 42956.9, "quote_volume": 902.039848, "trades": 8, "taker_buy_volume": 42956.9, "taker_buy_quote": 902.039848}, {"ts": 1774346580000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 15262.8, "quote_volume": 320.57055, "trades": 5, "taker_buy_volume": 14702.8, "taker_buy_quote": 308.81055}, {"ts": 1774346640000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 15277.6, "quote_volume": 320.768242, "trades": 5, "taker_buy_volume": 14316.8, "taker_buy_quote": 300.60105}, {"ts": 1774346700000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 13105.0, "quote_volume": 275.205, "trades": 3, "taker_buy_volume": 9527.2, "taker_buy_quote": 200.0712}, {"ts": 1774346760000, "open": 0.02103, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 1038.9, "quote_volume": 21.841147, "trades": 3, "taker_buy_volume": 236.6, "taker_buy_quote": 4.975698}, {"ts": 1774346820000, "open": 0.02104, "high": 0.02106, "low": 0.02104, "close": 0.02106, "volume": 6407.8, "quote_volume": 134.879195, "trades": 3, "taker_buy_volume": 6407.8, "taker_buy_quote": 134.879195}, {"ts": 1774346880000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 4974.3, "quote_volume": 104.907987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346940000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347000000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 6306.3, "quote_volume": 133.125993, "trades": 1, "taker_buy_volume": 6306.3, "taker_buy_quote": 133.125993}, {"ts": 1774347060000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347120000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 7559.7, "quote_volume": 159.50967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347180000, "open": 0.02111, "high": 0.02113, "low": 0.02108, "close": 0.02112, "volume": 90170.4, "quote_volume": 1902.169059, "trades": 24, "taker_buy_volume": 25801.9, "taker_buy_quote": 544.86618}, {"ts": 1774347240000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 1237.5, "quote_volume": 26.123625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347300000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347360000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 8367.4, "quote_volume": 176.719488, "trades": 3, "taker_buy_volume": 8367.4, "taker_buy_quote": 176.719488}, {"ts": 1774347420000, "open": 0.02109, "high": 0.0211, "low": 0.02107, "close": 0.02107, "volume": 25680.9, "quote_volume": 541.751035, "trades": 7, "taker_buy_volume": 25338.2, "taker_buy_quote": 534.530346}, {"ts": 1774347480000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 522.4, "quote_volume": 10.99652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347540000, "open": 0.02106, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 11197.0, "quote_volume": 235.85546, "trades": 4, "taker_buy_volume": 11197.0, "taker_buy_quote": 235.85546}, {"ts": 1774347600000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 17470.7, "quote_volume": 367.913485, "trades": 4, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.03725}, {"ts": 1774347660000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 569.4, "quote_volume": 12.002952, "trades": 1, "taker_buy_volume": 569.4, "taker_buy_quote": 12.002952}, {"ts": 1774347720000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 3882.4, "quote_volume": 81.802168, "trades": 2, "taker_buy_volume": 3882.4, "taker_buy_quote": 81.802168}, {"ts": 1774347780000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 10861.0, "quote_volume": 228.61894, "trades": 3, "taker_buy_volume": 5686.0, "taker_buy_quote": 119.68519}, {"ts": 1774347840000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 20171.5, "quote_volume": 424.206645, "trades": 6, "taker_buy_volume": 5686.0, "taker_buy_quote": 119.57658}, {"ts": 1774347900000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 13091.2, "quote_volume": 275.433738, "trades": 3, "taker_buy_volume": 13091.2, "taker_buy_quote": 275.433738}, {"ts": 1774347960000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348020000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 3056.8, "quote_volume": 64.317922, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 5.99925}, {"ts": 1774348080000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 1900.8, "quote_volume": 39.992832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348140000, "open": 0.02102, "high": 0.02104, "low": 0.02102, "close": 0.02104, "volume": 2439.0, "quote_volume": 51.272787, "trades": 4, "taker_buy_volume": 774.1, "taker_buy_quote": 16.276589}, {"ts": 1774348200000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 2212.0, "quote_volume": 46.452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348260000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 511.0, "quote_volume": 10.731, "trades": 1, "taker_buy_volume": 511.0, "taker_buy_quote": 10.731}, {"ts": 1774348320000, "open": 0.021, "high": 0.021, "low": 0.02091, "close": 0.02097, "volume": 388866.6, "quote_volume": 8147.927458, "trades": 62, "taker_buy_volume": 60205.3, "taker_buy_quote": 1261.867716}, {"ts": 1774348380000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348440000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02093, "volume": 13427.0, "quote_volume": 280.97025, "trades": 7, "taker_buy_volume": 12904.9, "taker_buy_quote": 270.042697}, {"ts": 1774348500000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 7514.4, "quote_volume": 157.276392, "trades": 1, "taker_buy_volume": 7514.4, "taker_buy_quote": 157.276392}, {"ts": 1774348560000, "open": 0.02092, "high": 0.02096, "low": 0.02092, "close": 0.02096, "volume": 81035.1, "quote_volume": 1696.384321, "trades": 22, "taker_buy_volume": 72624.3, "taker_buy_quote": 1520.411277}, {"ts": 1774348620000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02093, "volume": 39779.8, "quote_volume": 832.43873, "trades": 9, "taker_buy_volume": 39779.8, "taker_buy_quote": 832.43873}, {"ts": 1774348680000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 516.5, "quote_volume": 10.81551, "trades": 1, "taker_buy_volume": 516.5, "taker_buy_quote": 10.81551}, {"ts": 1774348740000, "open": 0.02095, "high": 0.02098, "low": 0.02095, "close": 0.02098, "volume": 21829.2, "quote_volume": 457.512147, "trades": 6, "taker_buy_volume": 21829.2, "taker_buy_quote": 457.512147}, {"ts": 1774348800000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 8754.2, "quote_volume": 183.750658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348860000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 34681.8, "quote_volume": 726.63546, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348920000, "open": 0.02095, "high": 0.02098, "low": 0.02095, "close": 0.02097, "volume": 24622.9, "quote_volume": 516.383892, "trades": 6, "taker_buy_volume": 20416.8, "taker_buy_quote": 428.181975}, {"ts": 1774348980000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 78400.4, "quote_volume": 1644.046315, "trades": 11, "taker_buy_volume": 15225.7, "taker_buy_quote": 319.282929}, {"ts": 1774349040000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02097, "volume": 17167.8, "quote_volume": 360.039796, "trades": 5, "taker_buy_volume": 11992.8, "taker_buy_quote": 251.520046}, {"ts": 1774349100000, "open": 0.02097, "high": 0.02102, "low": 0.02097, "close": 0.02099, "volume": 32992.5, "quote_volume": 691.985783, "trades": 6, "taker_buy_volume": 10790.6, "taker_buy_quote": 226.294212}, {"ts": 1774349160000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 273050.1, "quote_volume": 5725.852582, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349220000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 1024.6, "quote_volume": 21.450014, "trades": 2, "taker_buy_volume": 1024.6, "taker_buy_quote": 21.450014}, {"ts": 1774349280000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 5532.0, "quote_volume": 115.84008, "trades": 2, "taker_buy_volume": 5532.0, "taker_buy_quote": 115.84008}, {"ts": 1774349340000, "open": 0.02093, "high": 0.02097, "low": 0.02093, "close": 0.02097, "volume": 23178.8, "quote_volume": 485.915662, "trades": 6, "taker_buy_volume": 19599.6, "taker_buy_quote": 410.931422}, {"ts": 1774349400000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.021, "volume": 7390.8, "quote_volume": 155.146826, "trades": 4, "taker_buy_volume": 5486.4, "taker_buy_quote": 115.154426}, {"ts": 1774349460000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349520000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 5000.0, "quote_volume": 104.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349580000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349640000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 8008.2, "quote_volume": 167.768585, "trades": 3, "taker_buy_volume": 7687.7, "taker_buy_quote": 161.057315}, {"ts": 1774349700000, "open": 0.02092, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 15675.0, "quote_volume": 327.860858, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.25589}, {"ts": 1774349760000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 7084.9, "quote_volume": 148.271864, "trades": 3, "taker_buy_volume": 2787.8, "taker_buy_quote": 58.376532}, {"ts": 1774349820000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349880000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 5944.7, "quote_volume": 124.478444, "trades": 4, "taker_buy_volume": 5587.3, "taker_buy_quote": 116.998062}, {"ts": 1774349940000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 288.4, "quote_volume": 6.039096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350000000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1575.2, "quote_volume": 32.984688, "trades": 3, "taker_buy_volume": 1575.2, "taker_buy_quote": 32.984688}, {"ts": 1774350060000, "open": 0.02093, "high": 0.02093, "low": 0.0209, "close": 0.0209, "volume": 8175.0, "quote_volume": 171.01275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350120000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 7461.7, "quote_volume": 155.880023, "trades": 3, "taker_buy_volume": 5686.0, "taker_buy_quote": 118.78565}, {"ts": 1774350180000, "open": 0.02088, "high": 0.02088, "low": 0.02083, "close": 0.02085, "volume": 123704.4, "quote_volume": 2580.141631, "trades": 31, "taker_buy_volume": 61773.2, "taker_buy_quote": 1288.50259}, {"ts": 1774350240000, "open": 0.02084, "high": 0.02088, "low": 0.02084, "close": 0.02088, "volume": 81790.5, "quote_volume": 1706.565715, "trades": 23, "taker_buy_volume": 64103.0, "taker_buy_quote": 1337.705558}, {"ts": 1774350300000, "open": 0.02087, "high": 0.0209, "low": 0.02087, "close": 0.02087, "volume": 64817.9, "quote_volume": 1353.603945, "trades": 13, "taker_buy_volume": 59642.9, "taker_buy_quote": 1245.601695}, {"ts": 1774350360000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 2440.7, "quote_volume": 50.937409, "trades": 4, "taker_buy_volume": 2440.7, "taker_buy_quote": 50.937409}, {"ts": 1774350420000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 1978.0, "quote_volume": 41.295062, "trades": 4, "taker_buy_volume": 1978.0, "taker_buy_quote": 41.295062}, {"ts": 1774350480000, "open": 0.02088, "high": 0.02088, "low": 0.02083, "close": 0.02086, "volume": 154082.1, "quote_volume": 3211.898765, "trades": 24, "taker_buy_volume": 26322.0, "taker_buy_quote": 549.036018}, {"ts": 1774350540000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 5261.0, "quote_volume": 109.69099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350600000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 27536.5, "quote_volume": 573.86066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350660000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 986.9, "quote_volume": 20.552368, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 10.64413}, {"ts": 1774350720000, "open": 0.02084, "high": 0.02085, "low": 0.02083, "close": 0.02085, "volume": 25080.4, "quote_volume": 522.703916, "trades": 8, "taker_buy_volume": 25080.4, "taker_buy_quote": 522.703916}, {"ts": 1774350780000, "open": 0.02085, "high": 0.02086, "low": 0.02084, "close": 0.02084, "volume": 8730.5, "quote_volume": 182.038964, "trades": 4, "taker_buy_volume": 7827.3, "taker_buy_quote": 163.216276}, {"ts": 1774350840000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350900000, "open": 0.02084, "high": 0.02085, "low": 0.02083, "close": 0.02085, "volume": 30466.7, "quote_volume": 634.776931, "trades": 10, "taker_buy_volume": 15762.2, "taker_buy_quote": 328.47129}, {"ts": 1774350960000, "open": 0.02082, "high": 0.02084, "low": 0.02081, "close": 0.02082, "volume": 64358.9, "quote_volume": 1340.074082, "trades": 24, "taker_buy_volume": 24084.8, "taker_buy_quote": 501.589302}, {"ts": 1774351020000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 1144.0, "quote_volume": 23.80664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351080000, "open": 0.0208, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 21219.1, "quote_volume": 441.363989, "trades": 6, "taker_buy_volume": 11237.2, "taker_buy_quote": 233.740469}, {"ts": 1774351140000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 1411.0, "quote_volume": 29.3578, "trades": 2, "taker_buy_volume": 1411.0, "taker_buy_quote": 29.3578}, {"ts": 1774351200000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 16062.1, "quote_volume": 334.4069, "trades": 5, "taker_buy_volume": 16062.1, "taker_buy_quote": 334.4069}, {"ts": 1774351260000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 511.0, "quote_volume": 10.64413, "trades": 1, "taker_buy_volume": 511.0, "taker_buy_quote": 10.64413}, {"ts": 1774351320000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351380000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 4092.8, "quote_volume": 85.33488, "trades": 3, "taker_buy_volume": 4092.8, "taker_buy_quote": 85.33488}, {"ts": 1774351440000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351500000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351560000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 3400.3, "quote_volume": 70.930258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351620000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 6569.0, "quote_volume": 136.96365, "trades": 4, "taker_buy_volume": 1394.0, "taker_buy_quote": 29.0649}, {"ts": 1774351680000, "open": 0.02088, "high": 0.02091, "low": 0.02085, "close": 0.02086, "volume": 369001.3, "quote_volume": 7698.849711, "trades": 36, "taker_buy_volume": 230725.3, "taker_buy_quote": 4812.905976}, {"ts": 1774351740000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 33455.7, "quote_volume": 697.551345, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351800000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 527.3, "quote_volume": 10.999478, "trades": 2, "taker_buy_volume": 527.3, "taker_buy_quote": 10.999478}, {"ts": 1774351860000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 15390.9, "quote_volume": 320.974344, "trades": 5, "taker_buy_volume": 14242.4, "taker_buy_quote": 297.039604}, {"ts": 1774351920000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 1335.9, "quote_volume": 27.846322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351980000, "open": 0.02084, "high": 0.02084, "low": 0.02082, "close": 0.02082, "volume": 12613.3, "quote_volume": 262.619126, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 10.64924}, {"ts": 1774352040000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 511.0, "quote_volume": 10.63902, "trades": 1, "taker_buy_volume": 511.0, "taker_buy_quote": 10.63902}, {"ts": 1774352100000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 6844.8, "quote_volume": 142.577184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352160000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352220000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352280000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 810.2, "quote_volume": 16.868364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352340000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 2661.0, "quote_volume": 55.421428, "trades": 2, "taker_buy_volume": 1940.8, "taker_buy_quote": 40.426864}, {"ts": 1774352400000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352460000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 480.0, "quote_volume": 9.9984, "trades": 1, "taker_buy_volume": 480.0, "taker_buy_quote": 9.9984}, {"ts": 1774352520000, "open": 0.02083, "high": 0.02085, "low": 0.02083, "close": 0.02085, "volume": 13212.7, "quote_volume": 275.440395, "trades": 3, "taker_buy_volume": 13212.7, "taker_buy_quote": 275.440395}, {"ts": 1774352580000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 7560.2, "quote_volume": 157.478966, "trades": 4, "taker_buy_volume": 2400.3, "taker_buy_quote": 49.998249}, {"ts": 1774352640000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 12881.6, "quote_volume": 268.350516, "trades": 4, "taker_buy_volume": 9184.5, "taker_buy_quote": 191.376894}, {"ts": 1774352700000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 4572.6, "quote_volume": 95.292984, "trades": 1, "taker_buy_volume": 4572.6, "taker_buy_quote": 95.292984}, {"ts": 1774352760000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352820000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352880000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 272.1, "quote_volume": 5.667843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352940000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353000000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353060000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 17071.6, "quote_volume": 355.310786, "trades": 6, "taker_buy_volume": 749.9, "taker_buy_quote": 15.620417}, {"ts": 1774353120000, "open": 0.0208, "high": 0.0208, "low": 0.02076, "close": 0.02077, "volume": 174786.2, "quote_volume": 3630.375031, "trades": 17, "taker_buy_volume": 20849.9, "taker_buy_quote": 433.000673}, {"ts": 1774353180000, "open": 0.02073, "high": 0.02073, "low": 0.02068, "close": 0.02069, "volume": 42612.6, "quote_volume": 882.764601, "trades": 11, "taker_buy_volume": 1242.6, "taker_buy_quote": 25.719404}, {"ts": 1774353240000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 23469.0, "quote_volume": 485.255028, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353300000, "open": 0.02069, "high": 0.02072, "low": 0.02067, "close": 0.02071, "volume": 73921.6, "quote_volume": 1530.268575, "trades": 20, "taker_buy_volume": 64778.2, "taker_buy_quote": 1341.116189}, {"ts": 1774353360000, "open": 0.02071, "high": 0.02073, "low": 0.0207, "close": 0.02073, "volume": 8185.5, "quote_volume": 169.541397, "trades": 6, "taker_buy_volume": 6253.5, "taker_buy_quote": 129.548997}, {"ts": 1774353420000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 1332.2, "quote_volume": 27.616506, "trades": 1, "taker_buy_volume": 1332.2, "taker_buy_quote": 27.616506}, {"ts": 1774353480000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353540000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 964.7, "quote_volume": 19.998231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353600000, "open": 0.02075, "high": 0.02076, "low": 0.02067, "close": 0.02069, "volume": 78431.8, "quote_volume": 1623.618736, "trades": 23, "taker_buy_volume": 51883.7, "taker_buy_quote": 1073.844609}, {"ts": 1774353660000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.02071, "volume": 10301.4, "quote_volume": 213.327922, "trades": 6, "taker_buy_volume": 6939.2, "taker_buy_quote": 143.710832}, {"ts": 1774353720000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 7929.5, "quote_volume": 164.29924, "trades": 6, "taker_buy_volume": 1940.7, "taker_buy_quote": 40.211304}, {"ts": 1774353780000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 26532.0, "quote_volume": 549.87998, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353840000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 3457.5, "quote_volume": 71.628312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353900000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 11841.7, "quote_volume": 245.115851, "trades": 5, "taker_buy_volume": 511.0, "taker_buy_quote": 10.5777}, {"ts": 1774353960000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 5200.9, "quote_volume": 107.680272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354020000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 16445.0, "quote_volume": 340.389114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354080000, "open": 0.02069, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 3259.9, "quote_volume": 67.442616, "trades": 5, "taker_buy_volume": 430.8, "taker_buy_quote": 8.91756}, {"ts": 1774354140000, "open": 0.02068, "high": 0.02071, "low": 0.02068, "close": 0.0207, "volume": 33629.4, "quote_volume": 696.120369, "trades": 13, "taker_buy_volume": 14804.7, "taker_buy_quote": 306.445409}, {"ts": 1774354200000, "open": 0.0207, "high": 0.02075, "low": 0.0207, "close": 0.02075, "volume": 69803.3, "quote_volume": 1447.631377, "trades": 19, "taker_buy_volume": 61481.0, "taker_buy_quote": 1275.119177}, {"ts": 1774354260000, "open": 0.02074, "high": 0.02075, "low": 0.02073, "close": 0.02074, "volume": 72205.9, "quote_volume": 1498.04599, "trades": 18, "taker_buy_volume": 60618.9, "taker_buy_quote": 1257.732553}, {"ts": 1774354320000, "open": 0.02075, "high": 0.02078, "low": 0.02074, "close": 0.02078, "volume": 36215.1, "quote_volume": 752.108632, "trades": 16, "taker_buy_volume": 26936.1, "taker_buy_quote": 559.366278}, {"ts": 1774354380000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 8058.8, "quote_volume": 167.461864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354440000, "open": 0.02078, "high": 0.0208, "low": 0.02078, "close": 0.0208, "volume": 9161.9, "quote_volume": 190.514749, "trades": 4, "taker_buy_volume": 5744.1, "taker_buy_quote": 119.47728}, {"ts": 1774354500000, "open": 0.0208, "high": 0.0208, "low": 0.02075, "close": 0.02075, "volume": 63906.8, "quote_volume": 1327.442468, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354560000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 46927.5, "quote_volume": 973.745625, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354620000, "open": 0.02075, "high": 0.02077, "low": 0.02075, "close": 0.02077, "volume": 9248.4, "quote_volume": 192.035516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354680000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 11514.1, "quote_volume": 239.147857, "trades": 5, "taker_buy_volume": 2286.6, "taker_buy_quote": 47.492682}, {"ts": 1774354740000, "open": 0.02076, "high": 0.02078, "low": 0.02076, "close": 0.02076, "volume": 2814.1, "quote_volume": 58.436078, "trades": 3, "taker_buy_volume": 768.1, "taker_buy_quote": 15.961118}, {"ts": 1774354800000, "open": 0.02076, "high": 0.02078, "low": 0.02076, "close": 0.02078, "volume": 2936.4, "quote_volume": 60.982057, "trades": 3, "taker_buy_volume": 372.6, "taker_buy_quote": 7.742628}, {"ts": 1774354860000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02078, "volume": 6127.0, "quote_volume": 127.298878, "trades": 5, "taker_buy_volume": 4108.8, "taker_buy_quote": 85.380864}, {"ts": 1774354920000, "open": 0.02078, "high": 0.02079, "low": 0.02078, "close": 0.02078, "volume": 25932.5, "quote_volume": 538.9291, "trades": 9, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.58825}, {"ts": 1774354980000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 2619.0, "quote_volume": 54.42282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355040000, "open": 0.02078, "high": 0.0208, "low": 0.02078, "close": 0.0208, "volume": 2259.9, "quote_volume": 46.979782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355100000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 13314.1, "quote_volume": 276.897997, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355160000, "open": 0.02079, "high": 0.0208, "low": 0.02077, "close": 0.02078, "volume": 161378.6, "quote_volume": 3354.250167, "trades": 39, "taker_buy_volume": 76416.3, "taker_buy_quote": 1588.915665}, {"ts": 1774355220000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 12541.0, "quote_volume": 260.72739, "trades": 5, "taker_buy_volume": 8754.2, "taker_buy_quote": 181.999818}, {"ts": 1774355280000, "open": 0.02079, "high": 0.02079, "low": 0.02075, "close": 0.02078, "volume": 171936.7, "quote_volume": 3570.040833, "trades": 18, "taker_buy_volume": 17508.2, "taker_buy_quote": 363.836354}, {"ts": 1774355340000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 10601.3, "quote_volume": 220.275241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355400000, "open": 0.02077, "high": 0.02078, "low": 0.02077, "close": 0.02078, "volume": 3231.3, "quote_volume": 67.140461, "trades": 5, "taker_buy_volume": 1.2, "taker_buy_quote": 0.024936}, {"ts": 1774355460000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 5237.9, "quote_volume": 108.82659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355520000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 2900.3, "quote_volume": 60.239231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355580000, "open": 0.02076, "high": 0.02076, "low": 0.02072, "close": 0.02072, "volume": 366371.0, "quote_volume": 7602.142882, "trades": 31, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.433}, {"ts": 1774355640000, "open": 0.02072, "high": 0.02073, "low": 0.02071, "close": 0.02073, "volume": 16843.7, "quote_volume": 349.021449, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.27775}, {"ts": 1774355700000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 3479.0, "quote_volume": 72.165925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355760000, "open": 0.02074, "high": 0.02075, "low": 0.02073, "close": 0.02074, "volume": 9680.5, "quote_volume": 200.732195, "trades": 6, "taker_buy_volume": 5303.6, "taker_buy_quote": 109.999058}, {"ts": 1774355820000, "open": 0.02072, "high": 0.02073, "low": 0.02071, "close": 0.02071, "volume": 27757.7, "quote_volume": 575.25543, "trades": 8, "taker_buy_volume": 13702.7, "taker_buy_quote": 284.056971}, {"ts": 1774355880000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 5000.0, "quote_volume": 103.55, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355940000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 16822.5, "quote_volume": 347.88427, "trades": 8, "taker_buy_volume": 14014.0, "taker_buy_quote": 289.80449}, {"ts": 1774356000000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 3187.9, "quote_volume": 65.994358, "trades": 3, "taker_buy_volume": 482.8, "taker_buy_quote": 9.998788}, {"ts": 1774356060000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 10772.1, "quote_volume": 223.005544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356120000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 6537.0, "quote_volume": 135.337266, "trades": 5, "taker_buy_volume": 2136.6, "taker_buy_quote": 44.248986}, {"ts": 1774356180000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 2340.0, "quote_volume": 48.438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356240000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 5536.1, "quote_volume": 114.565422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356300000, "open": 0.02067, "high": 0.02072, "low": 0.02066, "close": 0.02071, "volume": 90245.1, "quote_volume": 1867.99648, "trades": 21, "taker_buy_volume": 76976.0, "taker_buy_quote": 1593.692547}, {"ts": 1774356360000, "open": 0.02069, "high": 0.0207, "low": 0.02069, "close": 0.02069, "volume": 11749.9, "quote_volume": 243.157181, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.1225}, {"ts": 1774356420000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 2378.1, "quote_volume": 49.202889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356480000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 10089.9, "quote_volume": 208.659494, "trades": 6, "taker_buy_volume": 5678.0, "taker_buy_quote": 117.42104}, {"ts": 1774356540000, "open": 0.02067, "high": 0.02069, "low": 0.02067, "close": 0.02068, "volume": 18216.8, "quote_volume": 376.803108, "trades": 6, "taker_buy_volume": 15351.6, "taker_buy_quote": 317.567824}, {"ts": 1774356600000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 7625.0, "quote_volume": 157.685, "trades": 5, "taker_buy_volume": 6181.0, "taker_buy_quote": 127.82308}, {"ts": 1774356660000, "open": 0.02069, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 12387.3, "quote_volume": 256.396737, "trades": 4, "taker_buy_volume": 10350.0, "taker_buy_quote": 214.245}, {"ts": 1774356720000, "open": 0.02071, "high": 0.02075, "low": 0.02071, "close": 0.02075, "volume": 6055.1, "quote_volume": 125.486743, "trades": 5, "taker_buy_volume": 3665.5, "taker_buy_quote": 75.998127}, {"ts": 1774356780000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 7884.1, "quote_volume": 163.53077, "trades": 7, "taker_buy_volume": 7884.1, "taker_buy_quote": 163.53077}, {"ts": 1774356840000, "open": 0.02073, "high": 0.02073, "low": 0.02071, "close": 0.02071, "volume": 13778.9, "quote_volume": 285.45794, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356900000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 5608.1, "quote_volume": 116.199832, "trades": 2, "taker_buy_volume": 5608.1, "taker_buy_quote": 116.199832}, {"ts": 1774356960000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357020000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 3579.2, "quote_volume": 74.08944, "trades": 1, "taker_buy_volume": 3579.2, "taker_buy_quote": 74.08944}, {"ts": 1774357080000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.02071, "volume": 6593.0, "quote_volume": 136.48928, "trades": 3, "taker_buy_volume": 6593.0, "taker_buy_quote": 136.48928}, {"ts": 1774357140000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 24995.5, "quote_volume": 517.488555, "trades": 5, "taker_buy_volume": 13995.5, "taker_buy_quote": 289.846805}, {"ts": 1774357200000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 19500.2, "quote_volume": 403.706237, "trades": 9, "taker_buy_volume": 19138.9, "taker_buy_quote": 396.227327}, {"ts": 1774357260000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357320000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 20700.0, "quote_volume": 428.49, "trades": 6, "taker_buy_volume": 10350.0, "taker_buy_quote": 214.245}, {"ts": 1774357380000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 19589.8, "quote_volume": 405.529674, "trades": 8, "taker_buy_volume": 10835.6, "taker_buy_quote": 224.317734}, {"ts": 1774357440000, "open": 0.02071, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 47379.1, "quote_volume": 981.529642, "trades": 14, "taker_buy_volume": 36526.1, "taker_buy_quote": 756.764012}, {"ts": 1774357500000, "open": 0.02071, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 2443.6, "quote_volume": 50.626362, "trades": 3, "taker_buy_volume": 2443.6, "taker_buy_quote": 50.626362}, {"ts": 1774357560000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 57947.7, "quote_volume": 1199.011138, "trades": 20, "taker_buy_volume": 35132.2, "taker_buy_quote": 727.12298}, {"ts": 1774357620000, "open": 0.02067, "high": 0.02069, "low": 0.02067, "close": 0.02068, "volume": 67319.6, "quote_volume": 1391.893312, "trades": 18, "taker_buy_volume": 50314.2, "taker_buy_quote": 1040.360932}, {"ts": 1774357680000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02066, "volume": 36809.2, "quote_volume": 760.714693, "trades": 8, "taker_buy_volume": 1014.0, "taker_buy_quote": 20.94924}, {"ts": 1774357740000, "open": 0.02066, "high": 0.02068, "low": 0.02065, "close": 0.02068, "volume": 50280.5, "quote_volume": 1038.999013, "trades": 26, "taker_buy_volume": 14248.3, "taker_buy_quote": 294.509413}, {"ts": 1774357800000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 1517.0, "quote_volume": 31.37659, "trades": 3, "taker_buy_volume": 1517.0, "taker_buy_quote": 31.37659}, {"ts": 1774357860000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02066, "volume": 30823.5, "quote_volume": 637.211159, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357920000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 2524.4, "quote_volume": 52.224806, "trades": 5, "taker_buy_volume": 2524.4, "taker_buy_quote": 52.224806}, {"ts": 1774357980000, "open": 0.02071, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 2456.8, "quote_volume": 50.899786, "trades": 2, "taker_buy_volume": 2456.8, "taker_buy_quote": 50.899786}, {"ts": 1774358040000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358100000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 7439.1, "quote_volume": 154.138152, "trades": 5, "taker_buy_volume": 7439.1, "taker_buy_quote": 154.138152}, {"ts": 1774358160000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 7434.4, "quote_volume": 154.115112, "trades": 4, "taker_buy_volume": 7434.4, "taker_buy_quote": 154.115112}, {"ts": 1774358220000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 2009.6, "quote_volume": 41.6992, "trades": 2, "taker_buy_volume": 2009.6, "taker_buy_quote": 41.6992}, {"ts": 1774358280000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358340000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 10846.7, "quote_volume": 225.002967, "trades": 6, "taker_buy_volume": 5496.0, "taker_buy_quote": 114.029449}, {"ts": 1774358400000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358460000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358520000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358580000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 1014.0, "quote_volume": 21.03036, "trades": 2, "taker_buy_volume": 1014.0, "taker_buy_quote": 21.03036}, {"ts": 1774358640000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358700000, "open": 0.02075, "high": 0.02077, "low": 0.02075, "close": 0.02077, "volume": 101199.9, "quote_volume": 2100.110337, "trades": 14, "taker_buy_volume": 101199.9, "taker_buy_quote": 2100.110337}, {"ts": 1774358760000, "open": 0.02077, "high": 0.02078, "low": 0.02077, "close": 0.02078, "volume": 5813.0, "quote_volume": 120.76856, "trades": 6, "taker_buy_volume": 5813.0, "taker_buy_quote": 120.76856}, {"ts": 1774358820000, "open": 0.02078, "high": 0.02085, "low": 0.02078, "close": 0.02084, "volume": 104357.7, "quote_volume": 2171.647429, "trades": 29, "taker_buy_volume": 103075.4, "taker_buy_quote": 2144.924297}, {"ts": 1774358880000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 528.9, "quote_volume": 11.006409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358940000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 3899.9, "quote_volume": 81.156919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359000000, "open": 0.02082, "high": 0.02083, "low": 0.02081, "close": 0.02082, "volume": 33475.2, "quote_volume": 697.082943, "trades": 24, "taker_buy_volume": 30785.9, "taker_buy_quote": 641.079798}, {"ts": 1774359060000, "open": 0.02082, "high": 0.02082, "low": 0.02074, "close": 0.02075, "volume": 105561.8, "quote_volume": 2193.14668, "trades": 39, "taker_buy_volume": 10189.0, "taker_buy_quote": 211.60541}, {"ts": 1774359120000, "open": 0.02074, "high": 0.02076, "low": 0.02074, "close": 0.02076, "volume": 34206.3, "quote_volume": 709.742792, "trades": 37, "taker_buy_volume": 28865.2, "taker_buy_quote": 598.968378}, {"ts": 1774359180000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 8693.4, "quote_volume": 180.561918, "trades": 7, "taker_buy_volume": 5114.2, "taker_buy_quote": 106.221934}, {"ts": 1774359240000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 1535.0, "quote_volume": 31.8973, "trades": 3, "taker_buy_volume": 1535.0, "taker_buy_quote": 31.8973}, {"ts": 1774359300000, "open": 0.02077, "high": 0.02077, "low": 0.0207, "close": 0.02073, "volume": 121075.3, "quote_volume": 2508.100729, "trades": 23, "taker_buy_volume": 14611.3, "taker_buy_quote": 302.796696}, {"ts": 1774359360000, "open": 0.02072, "high": 0.02075, "low": 0.02072, "close": 0.02075, "volume": 15760.6, "quote_volume": 326.78518, "trades": 12, "taker_buy_volume": 15760.6, "taker_buy_quote": 326.78518}, {"ts": 1774359420000, "open": 0.02073, "high": 0.02073, "low": 0.02071, "close": 0.02071, "volume": 2652.5, "quote_volume": 54.963975, "trades": 4, "taker_buy_volume": 1535.0, "taker_buy_quote": 31.82055}, {"ts": 1774359480000, "open": 0.02071, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 12064.8, "quote_volume": 249.95975, "trades": 10, "taker_buy_volume": 9774.2, "taker_buy_quote": 202.521424}, {"ts": 1774359540000, "open": 0.02072, "high": 0.02072, "low": 0.02065, "close": 0.02065, "volume": 70831.1, "quote_volume": 1463.049986, "trades": 23, "taker_buy_volume": 3264.4, "taker_buy_quote": 67.616788}, {"ts": 1774359600000, "open": 0.02065, "high": 0.02067, "low": 0.0206, "close": 0.02061, "volume": 196650.5, "quote_volume": 4059.922859, "trades": 44, "taker_buy_volume": 34922.7, "taker_buy_quote": 721.08203}, {"ts": 1774359660000, "open": 0.02063, "high": 0.02063, "low": 0.02059, "close": 0.02059, "volume": 32024.3, "quote_volume": 660.043783, "trades": 19, "taker_buy_volume": 11486.7, "taker_buy_quote": 236.704731}, {"ts": 1774359720000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02063, "volume": 8392.9, "quote_volume": 173.032889, "trades": 13, "taker_buy_volume": 6039.0, "taker_buy_quote": 124.51901}, {"ts": 1774359780000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 6146.0, "quote_volume": 126.78168, "trades": 13, "taker_buy_volume": 5631.0, "taker_buy_quote": 116.16238}, {"ts": 1774359840000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 15166.2, "quote_volume": 312.508182, "trades": 9, "taker_buy_volume": 15162.2, "taker_buy_quote": 312.425782}, {"ts": 1774359900000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 5066.9, "quote_volume": 104.312021, "trades": 7, "taker_buy_volume": 2060.0, "taker_buy_quote": 42.4051}, {"ts": 1774359960000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 19985.4, "quote_volume": 411.494236, "trades": 7, "taker_buy_volume": 5124.2, "taker_buy_quote": 105.502128}, {"ts": 1774360020000, "open": 0.02059, "high": 0.02059, "low": 0.02057, "close": 0.02057, "volume": 29205.0, "quote_volume": 601.019887, "trades": 7, "taker_buy_volume": 1030.0, "taker_buy_quote": 21.2077}, {"ts": 1774360080000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 240772.5, "quote_volume": 4947.314197, "trades": 24, "taker_buy_volume": 195819.3, "taker_buy_quote": 4023.71855}, {"ts": 1774360140000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 15103.0, "quote_volume": 310.505641, "trades": 5, "taker_buy_volume": 13899.1, "taker_buy_quote": 285.765496}, {"ts": 1774360200000, "open": 0.02057, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 11266.7, "quote_volume": 231.709645, "trades": 4, "taker_buy_volume": 10737.6, "taker_buy_quote": 220.83664}, {"ts": 1774360260000, "open": 0.02054, "high": 0.02054, "low": 0.02051, "close": 0.02051, "volume": 13255.4, "quote_volume": 272.016759, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360320000, "open": 0.02051, "high": 0.02051, "low": 0.02047, "close": 0.02048, "volume": 29099.5, "quote_volume": 596.137875, "trades": 16, "taker_buy_volume": 12615.1, "taker_buy_quote": 258.461641}, {"ts": 1774360380000, "open": 0.02047, "high": 0.02051, "low": 0.02047, "close": 0.02049, "volume": 163651.7, "quote_volume": 3354.698006, "trades": 17, "taker_buy_volume": 161591.1, "taker_buy_quote": 3312.4951}, {"ts": 1774360440000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360500000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 10753.9, "quote_volume": 220.347411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360560000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 26220.0, "quote_volume": 537.25323, "trades": 9, "taker_buy_volume": 22640.8, "taker_buy_quote": 463.915422}, {"ts": 1774360620000, "open": 0.02052, "high": 0.02053, "low": 0.02051, "close": 0.02053, "volume": 52742.5, "quote_volume": 1082.458594, "trades": 11, "taker_buy_volume": 27896.3, "taker_buy_quote": 572.496906}, {"ts": 1774360680000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 5246.5, "quote_volume": 107.610989, "trades": 5, "taker_buy_volume": 2319.1, "taker_buy_quote": 47.564741}, {"ts": 1774360740000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 630.0, "quote_volume": 12.9276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360800000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 7817.3, "quote_volume": 160.723688, "trades": 3, "taker_buy_volume": 5404.0, "taker_buy_quote": 111.10624}, {"ts": 1774360860000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 6472.0, "quote_volume": 132.9996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360920000, "open": 0.02053, "high": 0.0206, "low": 0.02053, "close": 0.0206, "volume": 48046.3, "quote_volume": 988.075229, "trades": 13, "taker_buy_volume": 48046.3, "taker_buy_quote": 988.075229}, {"ts": 1774360980000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 5834.5, "quote_volume": 120.2008, "trades": 3, "taker_buy_volume": 5834.5, "taker_buy_quote": 120.2008}, {"ts": 1774361040000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361100000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 245.1, "quote_volume": 5.058864, "trades": 1, "taker_buy_volume": 245.1, "taker_buy_quote": 5.058864}, {"ts": 1774361160000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361220000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 4600.3, "quote_volume": 94.950192, "trades": 3, "taker_buy_volume": 4600.3, "taker_buy_quote": 94.950192}, {"ts": 1774361280000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 321.7, "quote_volume": 6.639888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361340000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 8754.2, "quote_volume": 180.511604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361400000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 10715.1, "quote_volume": 220.838211, "trades": 3, "taker_buy_volume": 10350.0, "taker_buy_quote": 213.3135}, {"ts": 1774361460000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 3579.2, "quote_volume": 73.624144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361520000, "open": 0.02056, "high": 0.02056, "low": 0.0205, "close": 0.0205, "volume": 84684.3, "quote_volume": 1737.971561, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361580000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.02049, "volume": 1768.6, "quote_volume": 36.253405, "trades": 3, "taker_buy_volume": 611.9, "taker_buy_quote": 12.550069}, {"ts": 1774361640000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361700000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361760000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 4880.4, "quote_volume": 99.999396, "trades": 1, "taker_buy_volume": 4880.4, "taker_buy_quote": 99.999396}, {"ts": 1774361820000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 447.3, "quote_volume": 9.178596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361880000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 950.9, "quote_volume": 19.521977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361940000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362000000, "open": 0.02053, "high": 0.02053, "low": 0.02051, "close": 0.02052, "volume": 62973.2, "quote_volume": 1291.969394, "trades": 10, "taker_buy_volume": 3579.2, "taker_buy_quote": 73.445184}, {"ts": 1774362060000, "open": 0.0205, "high": 0.02053, "low": 0.0205, "close": 0.02053, "volume": 12963.1, "quote_volume": 266.041968, "trades": 5, "taker_buy_volume": 12333.4, "taker_buy_quote": 253.133118}, {"ts": 1774362120000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 14987.8, "quote_volume": 307.643272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362180000, "open": 0.02054, "high": 0.02054, "low": 0.02049, "close": 0.02051, "volume": 46314.3, "quote_volume": 949.951948, "trades": 12, "taker_buy_volume": 4547.7, "taker_buy_quote": 93.293262}, {"ts": 1774362240000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 35579.7, "quote_volume": 730.755668, "trades": 6, "taker_buy_volume": 25229.7, "taker_buy_quote": 518.166668}, {"ts": 1774362300000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 10467.4, "quote_volume": 214.964604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362360000, "open": 0.02054, "high": 0.02054, "low": 0.02051, "close": 0.02054, "volume": 41922.7, "quote_volume": 860.583576, "trades": 11, "taker_buy_volume": 11143.3, "taker_buy_quote": 228.805748}, {"ts": 1774362420000, "open": 0.02055, "high": 0.02059, "low": 0.02055, "close": 0.02059, "volume": 35263.2, "quote_volume": 725.219309, "trades": 8, "taker_buy_volume": 35263.2, "taker_buy_quote": 725.219309}, {"ts": 1774362480000, "open": 0.02062, "high": 0.02065, "low": 0.0206, "close": 0.02062, "volume": 137116.1, "quote_volume": 2827.874682, "trades": 32, "taker_buy_volume": 97611.8, "taker_buy_quote": 2013.630339}, {"ts": 1774362540000, "open": 0.02064, "high": 0.0207, "low": 0.02064, "close": 0.02068, "volume": 212130.6, "quote_volume": 4387.528409, "trades": 30, "taker_buy_volume": 200508.7, "taker_buy_quote": 4147.324707}, {"ts": 1774362600000, "open": 0.02068, "high": 0.02072, "low": 0.02068, "close": 0.02072, "volume": 21388.7, "quote_volume": 442.902772, "trades": 13, "taker_buy_volume": 19633.0, "taker_buy_quote": 406.594896}, {"ts": 1774362660000, "open": 0.02072, "high": 0.02074, "low": 0.02071, "close": 0.02073, "volume": 60200.8, "quote_volume": 1247.930402, "trades": 14, "taker_buy_volume": 36170.0, "taker_buy_quote": 749.935564}, {"ts": 1774362720000, "open": 0.02073, "high": 0.02074, "low": 0.02072, "close": 0.02072, "volume": 20721.3, "quote_volume": 429.565554, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362780000, "open": 0.02074, "high": 0.02078, "low": 0.02074, "close": 0.02078, "volume": 109381.7, "quote_volume": 2271.316478, "trades": 14, "taker_buy_volume": 109381.7, "taker_buy_quote": 2271.316478}, {"ts": 1774362840000, "open": 0.02077, "high": 0.02077, "low": 0.02073, "close": 0.02075, "volume": 33558.4, "quote_volume": 696.30414, "trades": 9, "taker_buy_volume": 9189.1, "taker_buy_quote": 190.638033}, {"ts": 1774362900000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362960000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 1928.4, "quote_volume": 39.995016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363020000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 20496.0, "quote_volume": 425.427155, "trades": 5, "taker_buy_volume": 13515.5, "taker_buy_quote": 280.58178}, {"ts": 1774363080000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 5259.1, "quote_volume": 109.178916, "trades": 3, "taker_buy_volume": 5259.1, "taker_buy_quote": 109.178916}, {"ts": 1774363140000, "open": 0.02077, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 35191.1, "quote_volume": 730.805479, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363200000, "open": 0.02077, "high": 0.02077, "low": 0.02075, "close": 0.02075, "volume": 21223.0, "quote_volume": 440.620821, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363260000, "open": 0.02076, "high": 0.02076, "low": 0.02071, "close": 0.02073, "volume": 37614.5, "quote_volume": 779.761035, "trades": 11, "taker_buy_volume": 3897.4, "taker_buy_quote": 80.87105}, {"ts": 1774363320000, "open": 0.02075, "high": 0.02077, "low": 0.02075, "close": 0.02075, "volume": 18915.3, "quote_volume": 392.565868, "trades": 9, "taker_buy_volume": 6092.5, "taker_buy_quote": 126.430107}, {"ts": 1774363380000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 4515.2, "quote_volume": 93.758346, "trades": 4, "taker_buy_volume": 4515.2, "taker_buy_quote": 93.758346}, {"ts": 1774363440000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 12724.6, "quote_volume": 264.417188, "trades": 4, "taker_buy_volume": 12724.6, "taker_buy_quote": 264.417188}, {"ts": 1774363500000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 9316.3, "quote_volume": 193.592714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363560000, "open": 0.02077, "high": 0.0208, "low": 0.02075, "close": 0.0208, "volume": 83943.3, "quote_volume": 1745.172906, "trades": 13, "taker_buy_volume": 69414.0, "taker_buy_quote": 1443.412289}, {"ts": 1774363620000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 16020.3, "quote_volume": 333.76521, "trades": 7, "taker_buy_volume": 6236.1, "taker_buy_quote": 129.960324}, {"ts": 1774363680000, "open": 0.02084, "high": 0.02087, "low": 0.02084, "close": 0.02087, "volume": 24783.6, "quote_volume": 517.03789, "trades": 9, "taker_buy_volume": 9634.2, "taker_buy_quote": 200.97838}, {"ts": 1774363740000, "open": 0.02087, "high": 0.02087, "low": 0.02079, "close": 0.0208, "volume": 155906.2, "quote_volume": 3247.973583, "trades": 34, "taker_buy_volume": 26058.9, "taker_buy_quote": 542.877574}, {"ts": 1774363800000, "open": 0.02081, "high": 0.02083, "low": 0.02079, "close": 0.02079, "volume": 51922.5, "quote_volume": 1080.4739, "trades": 12, "taker_buy_volume": 30973.9, "taker_buy_quote": 644.79338}, {"ts": 1774363860000, "open": 0.02079, "high": 0.02087, "low": 0.02079, "close": 0.02087, "volume": 83512.1, "quote_volume": 1741.376282, "trades": 13, "taker_buy_volume": 71706.3, "taker_buy_quote": 1495.9337}, {"ts": 1774363920000, "open": 0.02086, "high": 0.02087, "low": 0.02081, "close": 0.02087, "volume": 105113.8, "quote_volume": 2190.0456, "trades": 30, "taker_buy_volume": 43543.4, "taker_buy_quote": 907.41642}, {"ts": 1774363980000, "open": 0.02087, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 213320.7, "quote_volume": 4451.816115, "trades": 11, "taker_buy_volume": 203976.0, "taker_buy_quote": 4256.97912}, {"ts": 1774364040000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 7158.4, "quote_volume": 149.324224, "trades": 2, "taker_buy_volume": 7158.4, "taker_buy_quote": 149.324224}, {"ts": 1774364100000, "open": 0.02086, "high": 0.02091, "low": 0.02086, "close": 0.0209, "volume": 254908.5, "quote_volume": 5320.76122, "trades": 10, "taker_buy_volume": 254908.5, "taker_buy_quote": 5320.76122}, {"ts": 1774364160000, "open": 0.0209, "high": 0.02094, "low": 0.0209, "close": 0.02094, "volume": 1478.3, "quote_volume": 30.94411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364220000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364280000, "open": 0.02094, "high": 0.02094, "low": 0.02087, "close": 0.02088, "volume": 23062.6, "quote_volume": 482.465548, "trades": 4, "taker_buy_volume": 7158.4, "taker_buy_quote": 149.4316}, {"ts": 1774364340000, "open": 0.0209, "high": 0.0209, "low": 0.02085, "close": 0.02087, "volume": 26003.0, "quote_volume": 543.255076, "trades": 13, "taker_buy_volume": 16215.4, "taker_buy_quote": 338.866068}, {"ts": 1774364400000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 4140.9, "quote_volume": 86.514635, "trades": 2, "taker_buy_volume": 4140.9, "taker_buy_quote": 86.514635}, {"ts": 1774364460000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364520000, "open": 0.02086, "high": 0.02086, "low": 0.02081, "close": 0.02082, "volume": 9352.0, "quote_volume": 194.879848, "trades": 3, "taker_buy_volume": 4177.0, "taker_buy_quote": 86.929348}, {"ts": 1774364580000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364640000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364700000, "open": 0.02084, "high": 0.02085, "low": 0.02083, "close": 0.02085, "volume": 17022.6, "quote_volume": 354.76596, "trades": 3, "taker_buy_volume": 6672.6, "taker_buy_quote": 139.12371}, {"ts": 1774364760000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364820000, "open": 0.02089, "high": 0.02089, "low": 0.02086, "close": 0.02088, "volume": 60852.4, "quote_volume": 1269.70762, "trades": 8, "taker_buy_volume": 7158.4, "taker_buy_quote": 149.503184}, {"ts": 1774364880000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364940000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 5658.5, "quote_volume": 117.92314, "trades": 4, "taker_buy_volume": 5658.5, "taker_buy_quote": 117.92314}, {"ts": 1774365000000, "open": 0.0208, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 29424.0, "quote_volume": 612.1192, "trades": 5, "taker_buy_volume": 15000.0, "taker_buy_quote": 312.1}, {"ts": 1774365060000, "open": 0.02081, "high": 0.02082, "low": 0.02079, "close": 0.02082, "volume": 71649.0, "quote_volume": 1490.788618, "trades": 16, "taker_buy_volume": 50501.2, "taker_buy_quote": 1050.7029}, {"ts": 1774365120000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 5000.0, "quote_volume": 104.0, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.0}, {"ts": 1774365180000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 10043.7, "quote_volume": 208.708086, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365240000, "open": 0.02078, "high": 0.0208, "low": 0.02078, "close": 0.0208, "volume": 21544.0, "quote_volume": 447.9652, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 207.85}, {"ts": 1774365300000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.0208, "volume": 14105.0, "quote_volume": 293.334, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 207.95}, {"ts": 1774365360000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 5000.0, "quote_volume": 104.05, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.05}, {"ts": 1774365420000, "open": 0.02079, "high": 0.02086, "low": 0.02079, "close": 0.02079, "volume": 210802.1, "quote_volume": 4392.167562, "trades": 35, "taker_buy_volume": 157477.6, "taker_buy_quote": 3281.819845}, {"ts": 1774365480000, "open": 0.02078, "high": 0.02094, "low": 0.02077, "close": 0.02091, "volume": 341705.1, "quote_volume": 7124.05836, "trades": 73, "taker_buy_volume": 269732.6, "taker_buy_quote": 5621.867507}, {"ts": 1774365540000, "open": 0.0209, "high": 0.02093, "low": 0.0209, "close": 0.02093, "volume": 36273.3, "quote_volume": 758.526835, "trades": 13, "taker_buy_volume": 26273.3, "taker_buy_quote": 549.475085}, {"ts": 1774365600000, "open": 0.02092, "high": 0.02093, "low": 0.02091, "close": 0.02092, "volume": 14560.0, "quote_volume": 304.633192, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.65}, {"ts": 1774365660000, "open": 0.02092, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 4780.0, "quote_volume": 99.985592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365720000, "open": 0.02093, "high": 0.02097, "low": 0.02093, "close": 0.02097, "volume": 18953.5, "quote_volume": 397.0485, "trades": 7, "taker_buy_volume": 9596.0, "taker_buy_quote": 201.179847}, {"ts": 1774365780000, "open": 0.02098, "high": 0.02101, "low": 0.02098, "close": 0.02101, "volume": 23875.3, "quote_volume": 501.363084, "trades": 5, "taker_buy_volume": 23000.0, "taker_buy_quote": 482.99929}, {"ts": 1774365840000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 5270.5, "quote_volume": 110.838615, "trades": 2, "taker_buy_volume": 1691.3, "taker_buy_quote": 35.568039}, {"ts": 1774365900000, "open": 0.02103, "high": 0.02103, "low": 0.02097, "close": 0.02098, "volume": 16454.7, "quote_volume": 345.333686, "trades": 13, "taker_buy_volume": 1761.8, "taker_buy_quote": 36.9978}, {"ts": 1774365960000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02097, "volume": 5490.0, "quote_volume": 115.16885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366020000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.021, "volume": 16525.6, "quote_volume": 346.943928, "trades": 11, "taker_buy_volume": 10737.6, "taker_buy_quote": 225.418016}, {"ts": 1774366080000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 17797.7, "quote_volume": 373.7517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366140000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366200000, "open": 0.02098, "high": 0.021, "low": 0.02093, "close": 0.02094, "volume": 121848.1, "quote_volume": 2553.216086, "trades": 28, "taker_buy_volume": 11361.2, "taker_buy_quote": 237.844696}, {"ts": 1774366260000, "open": 0.02094, "high": 0.02105, "low": 0.02094, "close": 0.02103, "volume": 127059.7, "quote_volume": 2668.63608, "trades": 54, "taker_buy_volume": 102862.0, "taker_buy_quote": 2160.050066}, {"ts": 1774366320000, "open": 0.02101, "high": 0.02103, "low": 0.02099, "close": 0.02101, "volume": 67678.8, "quote_volume": 1421.254681, "trades": 20, "taker_buy_volume": 25960.9, "taker_buy_quote": 545.433786}, {"ts": 1774366380000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 406.1, "quote_volume": 8.532161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366440000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366500000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 14210.0, "quote_volume": 298.33274, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366560000, "open": 0.021, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 17876.8, "quote_volume": 375.406226, "trades": 9, "taker_buy_volume": 10658.8, "taker_buy_quote": 223.853846}, {"ts": 1774366620000, "open": 0.02101, "high": 0.02102, "low": 0.02099, "close": 0.02099, "volume": 42385.3, "quote_volume": 890.139417, "trades": 18, "taker_buy_volume": 18585.6, "taker_buy_quote": 390.437642}, {"ts": 1774366680000, "open": 0.02099, "high": 0.02101, "low": 0.02097, "close": 0.02098, "volume": 88749.8, "quote_volume": 1862.910819, "trades": 30, "taker_buy_volume": 48418.8, "taker_buy_quote": 1016.661071}, {"ts": 1774366740000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02099, "volume": 7340.8, "quote_volume": 153.956576, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.99}, {"ts": 1774366800000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 14337.9, "quote_volume": 301.038994, "trades": 3, "taker_buy_volume": 14337.9, "taker_buy_quote": 301.038994}, {"ts": 1774366860000, "open": 0.02102, "high": 0.02102, "low": 0.02095, "close": 0.02096, "volume": 328254.7, "quote_volume": 6887.246315, "trades": 67, "taker_buy_volume": 157723.3, "taker_buy_quote": 3309.105001}, {"ts": 1774366920000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 14511.6, "quote_volume": 303.76358, "trades": 3, "taker_buy_volume": 3579.2, "taker_buy_quote": 74.948448}, {"ts": 1774366980000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.0209, "volume": 208139.3, "quote_volume": 4352.412114, "trades": 14, "taker_buy_volume": 25036.5, "taker_buy_quote": 523.76358}, {"ts": 1774367040000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 4787.7, "quote_volume": 100.015053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367100000, "open": 0.02087, "high": 0.02088, "low": 0.02079, "close": 0.02081, "volume": 85891.9, "quote_volume": 1788.853026, "trades": 21, "taker_buy_volume": 11770.6, "taker_buy_quote": 245.315096}, {"ts": 1774367160000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 5245.7, "quote_volume": 109.267931, "trades": 1, "taker_buy_volume": 5245.7, "taker_buy_quote": 109.267931}, {"ts": 1774367220000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 7233.0, "quote_volume": 150.73572, "trades": 3, "taker_buy_volume": 5555.0, "taker_buy_quote": 115.7662}, {"ts": 1774367280000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367340000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367400000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367460000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 9449.1, "quote_volume": 196.919244, "trades": 5, "taker_buy_volume": 9449.1, "taker_buy_quote": 196.919244}, {"ts": 1774367520000, "open": 0.02084, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 5823.7, "quote_volume": 121.372395, "trades": 4, "taker_buy_volume": 5823.7, "taker_buy_quote": 121.372395}, {"ts": 1774367580000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 5519.8, "quote_volume": 115.032632, "trades": 3, "taker_buy_volume": 3579.2, "taker_buy_quote": 74.590528}, {"ts": 1774367640000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 3300.0, "quote_volume": 68.739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367700000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367760000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367820000, "open": 0.0208, "high": 0.0208, "low": 0.02076, "close": 0.02077, "volume": 91946.7, "quote_volume": 1910.24698, "trades": 27, "taker_buy_volume": 26460.5, "taker_buy_quote": 549.655592}, {"ts": 1774367880000, "open": 0.02077, "high": 0.02079, "low": 0.02076, "close": 0.02079, "volume": 17775.2, "quote_volume": 369.38359, "trades": 5, "taker_buy_volume": 16841.8, "taker_buy_quote": 350.006206}, {"ts": 1774367940000, "open": 0.02079, "high": 0.02081, "low": 0.02078, "close": 0.02081, "volume": 29363.0, "quote_volume": 610.582593, "trades": 8, "taker_buy_volume": 27439.2, "taker_buy_quote": 570.606029}, {"ts": 1774368000000, "open": 0.0208, "high": 0.02081, "low": 0.02077, "close": 0.02077, "volume": 48891.2, "quote_volume": 1016.046988, "trades": 8, "taker_buy_volume": 338.1, "taker_buy_quote": 7.035861}, {"ts": 1774368060000, "open": 0.02077, "high": 0.02085, "low": 0.02077, "close": 0.0208, "volume": 183062.0, "quote_volume": 3809.081059, "trades": 44, "taker_buy_volume": 135751.9, "taker_buy_quote": 2824.064739}, {"ts": 1774368120000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368180000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 26008.4, "quote_volume": 541.807708, "trades": 6, "taker_buy_volume": 26008.4, "taker_buy_quote": 541.807708}, {"ts": 1774368240000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 7559.3, "quote_volume": 157.535812, "trades": 2, "taker_buy_volume": 7559.3, "taker_buy_quote": 157.535812}, {"ts": 1774368300000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 19890.2, "quote_volume": 414.836295, "trades": 4, "taker_buy_volume": 19890.2, "taker_buy_quote": 414.836295}, {"ts": 1774368360000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 5352.8, "quote_volume": 111.677144, "trades": 3, "taker_buy_volume": 5352.8, "taker_buy_quote": 111.677144}, {"ts": 1774368420000, "open": 0.02088, "high": 0.02104, "low": 0.02088, "close": 0.021, "volume": 444270.6, "quote_volume": 9310.768309, "trades": 47, "taker_buy_volume": 166576.4, "taker_buy_quote": 3487.681773}, {"ts": 1774368480000, "open": 0.02102, "high": 0.02102, "low": 0.02099, "close": 0.02102, "volume": 52082.0, "quote_volume": 1094.192289, "trades": 13, "taker_buy_volume": 39813.5, "taker_buy_quote": 836.557016}, {"ts": 1774368540000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 3579.2, "quote_volume": 75.270576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368600000, "open": 0.02104, "high": 0.02104, "low": 0.02099, "close": 0.02101, "volume": 102149.0, "quote_volume": 2146.625592, "trades": 23, "taker_buy_volume": 37866.0, "taker_buy_quote": 795.829888}, {"ts": 1774368660000, "open": 0.02101, "high": 0.02101, "low": 0.02098, "close": 0.02098, "volume": 33926.9, "quote_volume": 712.377226, "trades": 5, "taker_buy_volume": 18064.0, "taker_buy_quote": 379.319689}, {"ts": 1774368720000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 13115.2, "quote_volume": 275.156896, "trades": 2, "taker_buy_volume": 3579.2, "taker_buy_quote": 75.091616}, {"ts": 1774368780000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 28546.6, "quote_volume": 598.581495, "trades": 6, "taker_buy_volume": 28546.6, "taker_buy_quote": 598.581495}, {"ts": 1774368840000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368900000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 20058.5, "quote_volume": 420.901421, "trades": 4, "taker_buy_volume": 20058.5, "taker_buy_quote": 420.901421}, {"ts": 1774368960000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369020000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 2961.4, "quote_volume": 62.248628, "trades": 1, "taker_buy_volume": 2961.4, "taker_buy_quote": 62.248628}, {"ts": 1774369080000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 23623.9, "quote_volume": 497.318887, "trades": 5, "taker_buy_volume": 20044.7, "taker_buy_quote": 421.940935}, {"ts": 1774369140000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 6085.0, "quote_volume": 128.20185, "trades": 6, "taker_buy_volume": 814.0, "taker_buy_quote": 17.14284}, {"ts": 1774369200000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 1899.0, "quote_volume": 39.99294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369260000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 2769.9, "quote_volume": 58.334094, "trades": 2, "taker_buy_volume": 2769.9, "taker_buy_quote": 58.334094}, {"ts": 1774369320000, "open": 0.02111, "high": 0.02114, "low": 0.0211, "close": 0.02114, "volume": 11533.7, "quote_volume": 243.661938, "trades": 5, "taker_buy_volume": 11533.7, "taker_buy_quote": 243.661938}, {"ts": 1774369380000, "open": 0.02115, "high": 0.02116, "low": 0.02111, "close": 0.02111, "volume": 22196.2, "quote_volume": 469.166588, "trades": 8, "taker_buy_volume": 5655.4, "taker_buy_quote": 119.570186}, {"ts": 1774369440000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 2611.7, "quote_volume": 55.113428, "trades": 2, "taker_buy_volume": 1955.9, "taker_buy_quote": 41.26949}, {"ts": 1774369500000, "open": 0.02108, "high": 0.02108, "low": 0.02105, "close": 0.02105, "volume": 11800.9, "quote_volume": 248.605583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369560000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 6438.3, "quote_volume": 135.509935, "trades": 5, "taker_buy_volume": 2859.1, "taker_buy_quote": 60.167775}, {"ts": 1774369620000, "open": 0.02105, "high": 0.02107, "low": 0.02105, "close": 0.02107, "volume": 10607.4, "quote_volume": 223.345936, "trades": 5, "taker_buy_volume": 2033.2, "taker_buy_quote": 42.823234}, {"ts": 1774369680000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369740000, "open": 0.02104, "high": 0.02104, "low": 0.02102, "close": 0.02102, "volume": 6792.4, "quote_volume": 142.902552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369800000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 1816.0, "quote_volume": 38.20864, "trades": 2, "taker_buy_volume": 1816.0, "taker_buy_quote": 38.20864}, {"ts": 1774369860000, "open": 0.02108, "high": 0.02112, "low": 0.02108, "close": 0.0211, "volume": 50195.6, "quote_volume": 1059.61529, "trades": 12, "taker_buy_volume": 46272.7, "taker_buy_quote": 976.838663}, {"ts": 1774369920000, "open": 0.02109, "high": 0.02109, "low": 0.02105, "close": 0.02105, "volume": 25632.1, "quote_volume": 540.149537, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369980000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 5514.8, "quote_volume": 115.8108, "trades": 2, "taker_buy_volume": 5514.8, "taker_buy_quote": 115.8108}, {"ts": 1774370040000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 5269.8, "quote_volume": 110.560404, "trades": 3, "taker_buy_volume": 814.0, "taker_buy_quote": 17.07772}, {"ts": 1774370100000, "open": 0.02098, "high": 0.02098, "low": 0.02095, "close": 0.02096, "volume": 73498.3, "quote_volume": 1540.620516, "trades": 18, "taker_buy_volume": 2442.0, "taker_buy_quote": 51.2006}, {"ts": 1774370160000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370220000, "open": 0.02098, "high": 0.02098, "low": 0.02087, "close": 0.02087, "volume": 234401.1, "quote_volume": 4911.73471, "trades": 34, "taker_buy_volume": 117002.3, "taker_buy_quote": 2453.131231}, {"ts": 1774370280000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 174800.9, "quote_volume": 3651.662385, "trades": 6, "taker_buy_volume": 149313.5, "taker_buy_quote": 3119.159015}, {"ts": 1774370340000, "open": 0.0209, "high": 0.0209, "low": 0.02087, "close": 0.02089, "volume": 16545.2, "quote_volume": 345.585569, "trades": 13, "taker_buy_volume": 955.0, "taker_buy_quote": 19.94995}, {"ts": 1774370400000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 1915.4, "quote_volume": 39.993552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370460000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370520000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370580000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 3017.6, "quote_volume": 63.06784, "trades": 1, "taker_buy_volume": 3017.6, "taker_buy_quote": 63.06784}, {"ts": 1774370640000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370700000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370760000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 1913.8, "quote_volume": 39.99842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370820000, "open": 0.02089, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 5736.7, "quote_volume": 119.787813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370880000, "open": 0.02089, "high": 0.02089, "low": 0.02086, "close": 0.02086, "volume": 28938.4, "quote_volume": 603.966518, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370940000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371000000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 474.5, "quote_volume": 9.91705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371060000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371120000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371180000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 7861.5, "quote_volume": 164.14812, "trades": 4, "taker_buy_volume": 7341.1, "taker_buy_quote": 153.282168}, {"ts": 1774371240000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371300000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 10000.0, "quote_volume": 208.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371360000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371420000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 18116.4, "quote_volume": 377.684102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371480000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371540000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371600000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371660000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 5175.0, "quote_volume": 107.9505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371720000, "open": 0.02085, "high": 0.02085, "low": 0.02078, "close": 0.02078, "volume": 58797.2, "quote_volume": 1223.809877, "trades": 11, "taker_buy_volume": 297.5, "taker_buy_quote": 6.19395}, {"ts": 1774371780000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371840000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 481.3, "quote_volume": 10.001414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371900000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 9108.6, "quote_volume": 189.058744, "trades": 3, "taker_buy_volume": 5529.4, "taker_buy_quote": 114.790344}, {"ts": 1774371960000, "open": 0.02075, "high": 0.02075, "low": 0.02073, "close": 0.02073, "volume": 13929.2, "quote_volume": 288.9274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372020000, "open": 0.02072, "high": 0.02073, "low": 0.02068, "close": 0.02073, "volume": 66294.0, "quote_volume": 1371.817555, "trades": 9, "taker_buy_volume": 808.5, "taker_buy_quote": 16.760205}, {"ts": 1774372080000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372140000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 10000.0, "quote_volume": 207.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372200000, "open": 0.02077, "high": 0.0208, "low": 0.02077, "close": 0.02078, "volume": 67316.5, "quote_volume": 1399.141778, "trades": 14, "taker_buy_volume": 49826.0, "taker_buy_quote": 1035.5806}, {"ts": 1774372260000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 3579.2, "quote_volume": 74.411568, "trades": 1, "taker_buy_volume": 3579.2, "taker_buy_quote": 74.411568}, {"ts": 1774372320000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 10652.2, "quote_volume": 221.54768, "trades": 6, "taker_buy_volume": 8844.2, "taker_buy_quote": 183.95936}, {"ts": 1774372380000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372440000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372500000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372560000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372620000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372680000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372740000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372800000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372860000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 9616.3, "quote_volume": 200.01904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372920000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372980000, "open": 0.02082, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 12308.2, "quote_volume": 256.240514, "trades": 6, "taker_buy_volume": 3554.0, "taker_buy_quote": 74.02982}, {"ts": 1774373040000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373100000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373160000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373220000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373280000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 2549.3, "quote_volume": 52.999947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373340000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 240.2, "quote_volume": 4.998562, "trades": 1, "taker_buy_volume": 240.2, "taker_buy_quote": 4.998562}, {"ts": 1774373400000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 332.2, "quote_volume": 6.913082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373460000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373520000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373580000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373640000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 7117.3, "quote_volume": 147.968667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373700000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 11422.4, "quote_volume": 237.866118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373760000, "open": 0.02083, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 24415.6, "quote_volume": 508.435922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373820000, "open": 0.02079, "high": 0.02081, "low": 0.02079, "close": 0.02081, "volume": 13694.8, "quote_volume": 284.818392, "trades": 3, "taker_buy_volume": 8519.8, "taker_buy_quote": 177.230142}, {"ts": 1774373880000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373940000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 1572.1, "quote_volume": 32.683959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374000000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 5755.7, "quote_volume": 119.776117, "trades": 2, "taker_buy_volume": 5755.7, "taker_buy_quote": 119.776117}, {"ts": 1774374060000, "open": 0.02079, "high": 0.02083, "low": 0.02076, "close": 0.02082, "volume": 175795.2, "quote_volume": 3658.386603, "trades": 44, "taker_buy_volume": 124414.9, "taker_buy_quote": 2589.035971}, {"ts": 1774374120000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 5175.0, "quote_volume": 107.69175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374180000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 2687.1, "quote_volume": 55.784196, "trades": 1, "taker_buy_volume": 2687.1, "taker_buy_quote": 55.784196}, {"ts": 1774374240000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374300000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 3881.2, "quote_volume": 80.496088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374360000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374420000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374480000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374540000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374600000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374660000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374720000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374780000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 10737.6, "quote_volume": 222.912576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374840000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374900000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1925.6, "quote_volume": 39.994712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374960000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375020000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375080000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375140000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375200000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 804.0, "quote_volume": 16.734128, "trades": 2, "taker_buy_volume": 804.0, "taker_buy_quote": 16.734128}, {"ts": 1774375260000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 528.2, "quote_volume": 10.997124, "trades": 1, "taker_buy_volume": 528.2, "taker_buy_quote": 10.997124}, {"ts": 1774375320000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 1151.4, "quote_volume": 23.926092, "trades": 1, "taker_buy_volume": 1151.4, "taker_buy_quote": 23.926092}, {"ts": 1774375380000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375440000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375500000, "open": 0.02077, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 28901.9, "quote_volume": 600.187306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375560000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375620000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 10740.0, "quote_volume": 223.2846, "trades": 4, "taker_buy_volume": 1985.8, "taker_buy_quote": 41.284782}, {"ts": 1774375680000, "open": 0.02077, "high": 0.02079, "low": 0.02077, "close": 0.02079, "volume": 8791.9, "quote_volume": 182.618989, "trades": 5, "taker_buy_volume": 561.3, "taker_buy_quote": 11.669427}, {"ts": 1774375740000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375800000, "open": 0.02082, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 18285.6, "quote_volume": 380.767842, "trades": 5, "taker_buy_volume": 14404.3, "taker_buy_quote": 299.997989}, {"ts": 1774375860000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375920000, "open": 0.02079, "high": 0.02079, "low": 0.02077, "close": 0.02077, "volume": 46704.1, "quote_volume": 970.402656, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375980000, "open": 0.02077, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 30211.0, "quote_volume": 627.669847, "trades": 9, "taker_buy_volume": 30211.0, "taker_buy_quote": 627.669847}, {"ts": 1774376040000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376100000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376160000, "open": 0.02075, "high": 0.02075, "low": 0.02069, "close": 0.0207, "volume": 206052.8, "quote_volume": 4267.285215, "trades": 29, "taker_buy_volume": 29384.0, "taker_buy_quote": 608.44295}, {"ts": 1774376220000, "open": 0.0207, "high": 0.0207, "low": 0.0205, "close": 0.02056, "volume": 1246274.3, "quote_volume": 25671.426606, "trades": 280, "taker_buy_volume": 362081.9, "taker_buy_quote": 7463.814211}, {"ts": 1774376280000, "open": 0.02056, "high": 0.0206, "low": 0.02056, "close": 0.02059, "volume": 42474.3, "quote_volume": 874.324632, "trades": 16, "taker_buy_volume": 33896.6, "taker_buy_quote": 697.837291}, {"ts": 1774376340000, "open": 0.02062, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 5356.4, "quote_volume": 110.545876, "trades": 2, "taker_buy_volume": 4845.4, "taker_buy_quote": 100.009056}, {"ts": 1774376400000, "open": 0.02067, "high": 0.02067, "low": 0.02062, "close": 0.02064, "volume": 65605.6, "quote_volume": 1354.316398, "trades": 9, "taker_buy_volume": 24101.7, "taker_buy_quote": 497.837622}, {"ts": 1774376460000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 511.0, "quote_volume": 10.54704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376520000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02064, "volume": 10023.0, "quote_volume": 206.82624, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 106.812}, {"ts": 1774376580000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 511.0, "quote_volume": 10.55215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376640000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376700000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376760000, "open": 0.02065, "high": 0.02065, "low": 0.02062, "close": 0.02062, "volume": 5650.9, "quote_volume": 116.536888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376820000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 511.3, "quote_volume": 10.543006, "trades": 2, "taker_buy_volume": 0.3, "taker_buy_quote": 0.006186}, {"ts": 1774376880000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 511.0, "quote_volume": 10.53682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376940000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 5824.5, "quote_volume": 120.04944, "trades": 4, "taker_buy_volume": 5824.5, "taker_buy_quote": 120.04944}, {"ts": 1774377000000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377060000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02063, "volume": 24120.4, "quote_volume": 497.418216, "trades": 23, "taker_buy_volume": 24120.4, "taker_buy_quote": 497.418216}, {"ts": 1774377120000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 511.0, "quote_volume": 10.54704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377180000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377240000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 24861.1, "quote_volume": 512.887399, "trades": 5, "taker_buy_volume": 15163.4, "taker_buy_quote": 312.823848}, {"ts": 1774377300000, "open": 0.02064, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 38364.2, "quote_volume": 792.074934, "trades": 9, "taker_buy_volume": 37853.2, "taker_buy_quote": 781.522784}, {"ts": 1774377360000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 511.0, "quote_volume": 10.54704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377420000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 20541.0, "quote_volume": 423.96624, "trades": 9, "taker_buy_volume": 8939.4, "taker_buy_quote": 184.509216}, {"ts": 1774377480000, "open": 0.02065, "high": 0.02068, "low": 0.02065, "close": 0.02068, "volume": 26701.2, "quote_volume": 551.646792, "trades": 8, "taker_buy_volume": 21526.2, "taker_buy_quote": 444.627792}, {"ts": 1774377540000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 3057.0, "quote_volume": 63.21876, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377600000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 511.0, "quote_volume": 10.57259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377660000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377720000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 5589.4, "quote_volume": 115.532898, "trades": 2, "taker_buy_volume": 5589.4, "taker_buy_quote": 115.532898}, {"ts": 1774377780000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377840000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377900000, "open": 0.02066, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 140663.2, "quote_volume": 2905.507365, "trades": 13, "taker_buy_volume": 134977.2, "taker_buy_quote": 2788.034605}, {"ts": 1774377960000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 12333.4, "quote_volume": 254.720502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378020000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 3579.2, "quote_volume": 73.838896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378080000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378140000, "open": 0.02064, "high": 0.02067, "low": 0.02064, "close": 0.02067, "volume": 93672.7, "quote_volume": 1934.471051, "trades": 15, "taker_buy_volume": 59235.2, "taker_buy_quote": 1223.360828}, {"ts": 1774378200000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 8337.9, "quote_volume": 172.427772, "trades": 2, "taker_buy_volume": 8337.9, "taker_buy_quote": 172.427772}, {"ts": 1774378260000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378320000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 2506.0, "quote_volume": 51.8742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378380000, "open": 0.02072, "high": 0.02072, "low": 0.0207, "close": 0.0207, "volume": 16166.9, "quote_volume": 334.862022, "trades": 6, "taker_buy_volume": 10359.6, "taker_buy_quote": 214.650912}, {"ts": 1774378440000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378500000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378560000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 999.0, "quote_volume": 20.65932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378620000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378680000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 5175.0, "quote_volume": 107.019, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.019}, {"ts": 1774378740000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378800000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 536.7, "quote_volume": 11.104323, "trades": 1, "taker_buy_volume": 536.7, "taker_buy_quote": 11.104323}, {"ts": 1774378860000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378920000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 5581.3, "quote_volume": 115.365471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378980000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379040000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379100000, "open": 0.02066, "high": 0.0207, "low": 0.02064, "close": 0.02067, "volume": 185816.7, "quote_volume": 3842.551548, "trades": 39, "taker_buy_volume": 145303.2, "taker_buy_quote": 3005.198314}, {"ts": 1774379160000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 3317.6, "quote_volume": 68.641144, "trades": 1, "taker_buy_volume": 3317.6, "taker_buy_quote": 68.641144}, {"ts": 1774379220000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379280000, "open": 0.02068, "high": 0.0207, "low": 0.02068, "close": 0.02069, "volume": 24909.2, "quote_volume": 515.554055, "trades": 12, "taker_buy_volume": 18817.8, "taker_buy_quote": 389.47671}, {"ts": 1774379340000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379400000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379460000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 4826.1, "quote_volume": 99.996792, "trades": 4, "taker_buy_volume": 4826.1, "taker_buy_quote": 99.996792}, {"ts": 1774379520000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379580000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379640000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 2041.1, "quote_volume": 42.291592, "trades": 1, "taker_buy_volume": 2041.1, "taker_buy_quote": 42.291592}, {"ts": 1774379700000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379760000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379820000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 17754.0, "quote_volume": 367.769254, "trades": 10, "taker_buy_volume": 7522.8, "taker_buy_quote": 155.829352}, {"ts": 1774379880000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 320.1, "quote_volume": 6.635673, "trades": 1, "taker_buy_volume": 320.1, "taker_buy_quote": 6.635673}, {"ts": 1774379940000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380000000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380060000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380120000, "open": 0.02074, "high": 0.02079, "low": 0.02074, "close": 0.02079, "volume": 64193.1, "quote_volume": 1333.090911, "trades": 21, "taker_buy_volume": 50607.3, "taker_buy_quote": 1050.884219}, {"ts": 1774380180000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 1877.4, "quote_volume": 39.002985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380240000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 2039.0, "quote_volume": 42.30925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380300000, "open": 0.02073, "high": 0.02073, "low": 0.02067, "close": 0.02069, "volume": 73219.6, "quote_volume": 1515.712276, "trades": 19, "taker_buy_volume": 6785.0, "taker_buy_quote": 140.4495}, {"ts": 1774380360000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 5586.7, "quote_volume": 115.700557, "trades": 1, "taker_buy_volume": 5586.7, "taker_buy_quote": 115.700557}, {"ts": 1774380420000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 3307.2, "quote_volume": 68.591328, "trades": 1, "taker_buy_volume": 3307.2, "taker_buy_quote": 68.591328}, {"ts": 1774380480000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 482.1, "quote_volume": 9.998754, "trades": 1, "taker_buy_volume": 482.1, "taker_buy_quote": 9.998754}, {"ts": 1774380540000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 3579.2, "quote_volume": 74.196816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380600000, "open": 0.02073, "high": 0.02074, "low": 0.02068, "close": 0.02068, "volume": 21199.3, "quote_volume": 438.815324, "trades": 23, "taker_buy_volume": 1132.0, "taker_buy_quote": 23.469251}, {"ts": 1774380660000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380720000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380780000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380840000, "open": 0.02078, "high": 0.02078, "low": 0.02076, "close": 0.02076, "volume": 1314.6, "quote_volume": 27.307756, "trades": 2, "taker_buy_volume": 833.0, "taker_buy_quote": 17.30974}, {"ts": 1774380900000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380960000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381020000, "open": 0.0208, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 49893.2, "quote_volume": 1037.85613, "trades": 7, "taker_buy_volume": 49893.2, "taker_buy_quote": 1037.85613}, {"ts": 1774381080000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 300.5, "quote_volume": 6.253405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381140000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381200000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381260000, "open": 0.02083, "high": 0.02086, "low": 0.02083, "close": 0.02085, "volume": 27842.5, "quote_volume": 580.43899, "trades": 7, "taker_buy_volume": 22379.5, "taker_buy_quote": 466.63894}, {"ts": 1774381320000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 10137.6, "quote_volume": 211.272965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381380000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381440000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381500000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381560000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 2197.0, "quote_volume": 45.74154, "trades": 1, "taker_buy_volume": 2197.0, "taker_buy_quote": 45.74154}, {"ts": 1774381620000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381680000, "open": 0.02081, "high": 0.02085, "low": 0.02081, "close": 0.02085, "volume": 32132.7, "quote_volume": 669.478064, "trades": 8, "taker_buy_volume": 32132.7, "taker_buy_quote": 669.478064}, {"ts": 1774381740000, "open": 0.02084, "high": 0.02085, "low": 0.02083, "close": 0.02083, "volume": 36693.0, "quote_volume": 764.725527, "trades": 10, "taker_buy_volume": 31518.0, "taker_buy_quote": 656.878527}, {"ts": 1774381800000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381860000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 13295.8, "quote_volume": 276.870865, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 41.66}, {"ts": 1774381920000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 60384.0, "quote_volume": 1259.371836, "trades": 8, "taker_buy_volume": 60384.0, "taker_buy_quote": 1259.371836}, {"ts": 1774381980000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 1078.3, "quote_volume": 22.514904, "trades": 1, "taker_buy_volume": 1078.3, "taker_buy_quote": 22.514904}, {"ts": 1774382040000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382100000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02088, "volume": 84784.3, "quote_volume": 1770.508132, "trades": 15, "taker_buy_volume": 79609.3, "taker_buy_quote": 1662.454132}, {"ts": 1774382160000, "open": 0.0209, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 9355.2, "quote_volume": 195.558526, "trades": 4, "taker_buy_volume": 3866.9, "taker_buy_quote": 80.853056}, {"ts": 1774382220000, "open": 0.02092, "high": 0.02096, "low": 0.02092, "close": 0.02093, "volume": 50874.9, "quote_volume": 1065.222846, "trades": 7, "taker_buy_volume": 45699.9, "taker_buy_quote": 956.910096}, {"ts": 1774382280000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382340000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 5175.0, "quote_volume": 108.20925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382400000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 8754.2, "quote_volume": 182.96278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382460000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382520000, "open": 0.02093, "high": 0.02097, "low": 0.02093, "close": 0.02096, "volume": 30374.7, "quote_volume": 636.316499, "trades": 9, "taker_buy_volume": 26268.7, "taker_buy_quote": 550.238639}, {"ts": 1774382580000, "open": 0.02098, "high": 0.02102, "low": 0.02098, "close": 0.02102, "volume": 4218.0, "quote_volume": 88.62242, "trades": 5, "taker_buy_volume": 950.0, "taker_buy_quote": 19.9405}, {"ts": 1774382640000, "open": 0.02103, "high": 0.02104, "low": 0.02101, "close": 0.02101, "volume": 20351.9, "quote_volume": 427.931096, "trades": 9, "taker_buy_volume": 8269.5, "taker_buy_quote": 173.951298}, {"ts": 1774382700000, "open": 0.02101, "high": 0.02105, "low": 0.02101, "close": 0.02105, "volume": 29981.9, "quote_volume": 630.688376, "trades": 9, "taker_buy_volume": 23313.7, "taker_buy_quote": 490.589494}, {"ts": 1774382760000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 713.4, "quote_volume": 14.995668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382820000, "open": 0.02104, "high": 0.02108, "low": 0.02104, "close": 0.02106, "volume": 32737.7, "quote_volume": 689.728911, "trades": 10, "taker_buy_volume": 27202.6, "taker_buy_quote": 573.163306}, {"ts": 1774382880000, "open": 0.02107, "high": 0.02109, "low": 0.02105, "close": 0.02105, "volume": 42984.0, "quote_volume": 906.171042, "trades": 12, "taker_buy_volume": 38061.6, "taker_buy_quote": 802.416216}, {"ts": 1774382940000, "open": 0.02108, "high": 0.02109, "low": 0.02104, "close": 0.02104, "volume": 237829.1, "quote_volume": 5008.116753, "trades": 29, "taker_buy_volume": 125370.6, "taker_buy_quote": 2638.900916}, {"ts": 1774383000000, "open": 0.02104, "high": 0.02104, "low": 0.02102, "close": 0.02102, "volume": 25881.4, "quote_volume": 544.318926, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383060000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 5807.0, "quote_volume": 121.99875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383120000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383180000, "open": 0.021, "high": 0.02102, "low": 0.02099, "close": 0.02102, "volume": 36620.3, "quote_volume": 769.120967, "trades": 6, "taker_buy_volume": 28564.7, "taker_buy_quote": 599.953367}, {"ts": 1774383240000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 879.8, "quote_volume": 18.484598, "trades": 1, "taker_buy_volume": 879.8, "taker_buy_quote": 18.484598}, {"ts": 1774383300000, "open": 0.02102, "high": 0.02103, "low": 0.021, "close": 0.021, "volume": 35396.8, "quote_volume": 743.937236, "trades": 6, "taker_buy_volume": 14696.8, "taker_buy_quote": 308.926736}, {"ts": 1774383360000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383420000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 14699.3, "quote_volume": 308.832293, "trades": 2, "taker_buy_volume": 9524.3, "taker_buy_quote": 200.105543}, {"ts": 1774383480000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 14327.0, "quote_volume": 300.91875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383540000, "open": 0.02101, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 38056.1, "quote_volume": 799.610411, "trades": 9, "taker_buy_volume": 12181.1, "taker_buy_quote": 255.924911}, {"ts": 1774383600000, "open": 0.02102, "high": 0.02107, "low": 0.02102, "close": 0.02103, "volume": 62059.1, "quote_volume": 1305.739273, "trades": 19, "taker_buy_volume": 32226.3, "taker_buy_quote": 678.371011}, {"ts": 1774383660000, "open": 0.02104, "high": 0.02108, "low": 0.02104, "close": 0.02105, "volume": 77180.1, "quote_volume": 1624.28177, "trades": 10, "taker_buy_volume": 72005.1, "taker_buy_quote": 1515.34802}, {"ts": 1774383720000, "open": 0.02106, "high": 0.02106, "low": 0.02104, "close": 0.02105, "volume": 20985.0, "quote_volume": 441.864048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383780000, "open": 0.02105, "high": 0.0211, "low": 0.02105, "close": 0.0211, "volume": 74598.5, "quote_volume": 1572.793522, "trades": 16, "taker_buy_volume": 59526.1, "taker_buy_quote": 1255.081792}, {"ts": 1774383840000, "open": 0.02112, "high": 0.02112, "low": 0.0211, "close": 0.02111, "volume": 46351.3, "quote_volume": 978.78786, "trades": 17, "taker_buy_volume": 28789.0, "taker_buy_quote": 608.02368}, {"ts": 1774383900000, "open": 0.02111, "high": 0.02116, "low": 0.0211, "close": 0.02116, "volume": 54554.3, "quote_volume": 1152.645204, "trades": 17, "taker_buy_volume": 32895.1, "taker_buy_quote": 695.489548}, {"ts": 1774383960000, "open": 0.02116, "high": 0.02116, "low": 0.02114, "close": 0.02115, "volume": 53636.0, "quote_volume": 1134.560058, "trades": 12, "taker_buy_volume": 7158.4, "taker_buy_quote": 151.471744}, {"ts": 1774384020000, "open": 0.02116, "high": 0.02118, "low": 0.02115, "close": 0.02117, "volume": 56208.0, "quote_volume": 1189.75231, "trades": 16, "taker_buy_volume": 19491.8, "taker_buy_quote": 412.728948}, {"ts": 1774384080000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 284.0, "quote_volume": 6.00944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384140000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 5467.7, "quote_volume": 115.477824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384200000, "open": 0.02112, "high": 0.02115, "low": 0.02112, "close": 0.02115, "volume": 33845.9, "quote_volume": 715.700085, "trades": 10, "taker_buy_volume": 33268.6, "taker_buy_quote": 703.507509}, {"ts": 1774384260000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384320000, "open": 0.02114, "high": 0.02118, "low": 0.02111, "close": 0.02116, "volume": 92651.0, "quote_volume": 1959.319537, "trades": 27, "taker_buy_volume": 51251.0, "taker_buy_quote": 1084.258953}, {"ts": 1774384380000, "open": 0.02118, "high": 0.02123, "low": 0.02118, "close": 0.02121, "volume": 562190.9, "quote_volume": 11910.106482, "trades": 34, "taker_buy_volume": 69087.6, "taker_buy_quote": 1465.011943}, {"ts": 1774384440000, "open": 0.0212, "high": 0.02121, "low": 0.0212, "close": 0.02121, "volume": 18692.7, "quote_volume": 396.420417, "trades": 4, "taker_buy_volume": 18692.7, "taker_buy_quote": 396.420417}, {"ts": 1774384500000, "open": 0.02119, "high": 0.02121, "low": 0.02117, "close": 0.02119, "volume": 466018.2, "quote_volume": 9872.544756, "trades": 42, "taker_buy_volume": 133359.2, "taker_buy_quote": 2826.603565}, {"ts": 1774384560000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 26368.4, "quote_volume": 559.01008, "trades": 7, "taker_buy_volume": 21193.4, "taker_buy_quote": 449.30008}, {"ts": 1774384620000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 8335.9, "quote_volume": 176.72108, "trades": 3, "taker_buy_volume": 8335.9, "taker_buy_quote": 176.72108}, {"ts": 1774384680000, "open": 0.02118, "high": 0.02118, "low": 0.02117, "close": 0.02117, "volume": 9622.4, "quote_volume": 203.757958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384740000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 2862.4, "quote_volume": 60.654256, "trades": 1, "taker_buy_volume": 2862.4, "taker_buy_quote": 60.654256}, {"ts": 1774384800000, "open": 0.02117, "high": 0.02117, "low": 0.02116, "close": 0.02116, "volume": 7092.5, "quote_volume": 150.126795, "trades": 8, "taker_buy_volume": 4949.5, "taker_buy_quote": 104.780915}, {"ts": 1774384860000, "open": 0.02118, "high": 0.02118, "low": 0.0211, "close": 0.0211, "volume": 47515.0, "quote_volume": 1004.483041, "trades": 31, "taker_buy_volume": 4622.9, "taker_buy_quote": 97.770694}, {"ts": 1774384920000, "open": 0.02112, "high": 0.02112, "low": 0.0211, "close": 0.0211, "volume": 5183.3, "quote_volume": 109.406838, "trades": 3, "taker_buy_volume": 2929.3, "taker_buy_quote": 61.847438}, {"ts": 1774384980000, "open": 0.02111, "high": 0.02113, "low": 0.02108, "close": 0.02108, "volume": 31963.4, "quote_volume": 674.805259, "trades": 13, "taker_buy_volume": 27666.8, "taker_buy_quote": 584.161347}, {"ts": 1774385040000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 3468.2, "quote_volume": 73.158614, "trades": 3, "taker_buy_volume": 2447.9, "taker_buy_quote": 51.65069}, {"ts": 1774385100000, "open": 0.0211, "high": 0.02111, "low": 0.02108, "close": 0.02108, "volume": 37790.5, "quote_volume": 797.181949, "trades": 11, "taker_buy_volume": 27890.3, "taker_buy_quote": 588.398191}, {"ts": 1774385160000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 7388.4, "quote_volume": 155.849958, "trades": 6, "taker_buy_volume": 6681.0, "taker_buy_quote": 140.937966}, {"ts": 1774385220000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 4126.3, "quote_volume": 86.972304, "trades": 2, "taker_buy_volume": 3116.3, "taker_buy_quote": 65.691604}, {"ts": 1774385280000, "open": 0.02107, "high": 0.02109, "low": 0.02106, "close": 0.02106, "volume": 20350.7, "quote_volume": 428.906766, "trades": 7, "taker_buy_volume": 7109.0, "taker_buy_quote": 149.92881}, {"ts": 1774385340000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385400000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 7642.3, "quote_volume": 160.985281, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385460000, "open": 0.02107, "high": 0.0211, "low": 0.02107, "close": 0.02109, "volume": 26908.4, "quote_volume": 567.391519, "trades": 8, "taker_buy_volume": 17041.3, "taker_buy_quote": 359.24263}, {"ts": 1774385520000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 10350.0, "quote_volume": 218.54025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385580000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385640000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 1.9, "quote_volume": 0.040128, "trades": 1, "taker_buy_volume": 1.9, "taker_buy_quote": 0.040128}, {"ts": 1774385700000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 3437.6, "quote_volume": 72.670864, "trades": 1, "taker_buy_volume": 3437.6, "taker_buy_quote": 72.670864}, {"ts": 1774385760000, "open": 0.02116, "high": 0.02116, "low": 0.02114, "close": 0.02114, "volume": 871.5, "quote_volume": 18.431538, "trades": 2, "taker_buy_volume": 401.4, "taker_buy_quote": 8.493624}, {"ts": 1774385820000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385880000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 6385.6, "quote_volume": 134.991584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385940000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386000000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 20707.5, "quote_volume": 437.963625, "trades": 6, "taker_buy_volume": 15532.5, "taker_buy_quote": 328.512375}, {"ts": 1774386060000, "open": 0.02116, "high": 0.02116, "low": 0.02115, "close": 0.02116, "volume": 19104.2, "quote_volume": 404.15733, "trades": 6, "taker_buy_volume": 8754.2, "taker_buy_quote": 185.15133}, {"ts": 1774386120000, "open": 0.02114, "high": 0.02114, "low": 0.02111, "close": 0.02111, "volume": 12098.1, "quote_volume": 255.519825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386180000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386240000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386300000, "open": 0.02106, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 16233.9, "quote_volume": 341.838437, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386360000, "open": 0.02103, "high": 0.02103, "low": 0.02099, "close": 0.021, "volume": 40166.3, "quote_volume": 843.72409, "trades": 9, "taker_buy_volume": 10912.7, "taker_buy_quote": 229.365276}, {"ts": 1774386420000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 916.0, "quote_volume": 19.24516, "trades": 1, "taker_buy_volume": 916.0, "taker_buy_quote": 19.24516}, {"ts": 1774386480000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 7732.3, "quote_volume": 162.323153, "trades": 8, "taker_buy_volume": 2217.6, "taker_buy_quote": 46.5696}, {"ts": 1774386540000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 1750.7, "quote_volume": 36.747193, "trades": 3, "taker_buy_volume": 1750.7, "taker_buy_quote": 36.747193}, {"ts": 1774386600000, "open": 0.02097, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 23851.0, "quote_volume": 500.120606, "trades": 7, "taker_buy_volume": 1743.2, "taker_buy_quote": 36.52004}, {"ts": 1774386660000, "open": 0.02094, "high": 0.02094, "low": 0.02093, "close": 0.02093, "volume": 10059.3, "quote_volume": 210.592899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386720000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 337.6, "quote_volume": 7.065968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386780000, "open": 0.02094, "high": 0.02094, "low": 0.02093, "close": 0.02093, "volume": 12061.5, "quote_volume": 252.55064, "trades": 2, "taker_buy_volume": 10344.5, "taker_buy_quote": 216.61383}, {"ts": 1774386840000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386900000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386960000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 4819.7, "quote_volume": 100.876321, "trades": 2, "taker_buy_volume": 4819.7, "taker_buy_quote": 100.876321}, {"ts": 1774387020000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 4814.9, "quote_volume": 100.775857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387080000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387140000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 4787.7, "quote_volume": 100.015053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387200000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 914.2, "quote_volume": 19.088496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387260000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 4809.7, "quote_volume": 100.426536, "trades": 1, "taker_buy_volume": 4809.7, "taker_buy_quote": 100.426536}, {"ts": 1774387320000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387380000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387440000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 3832.6, "quote_volume": 79.90971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387500000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 14544.3, "quote_volume": 303.103212, "trades": 5, "taker_buy_volume": 11462.1, "taker_buy_quote": 238.870164}, {"ts": 1774387560000, "open": 0.02085, "high": 0.02089, "low": 0.02085, "close": 0.02089, "volume": 44798.4, "quote_volume": 935.430573, "trades": 10, "taker_buy_volume": 33282.1, "taker_buy_quote": 694.855066}, {"ts": 1774387620000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 5535.9, "quote_volume": 115.534233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387680000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387740000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387800000, "open": 0.02092, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 1434.4, "quote_volume": 29.99726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387860000, "open": 0.02092, "high": 0.02109, "low": 0.02092, "close": 0.02104, "volume": 150662.5, "quote_volume": 3162.693444, "trades": 59, "taker_buy_volume": 118391.5, "taker_buy_quote": 2484.351926}, {"ts": 1774387920000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 13602.6, "quote_volume": 286.027718, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387980000, "open": 0.02103, "high": 0.02105, "low": 0.02103, "close": 0.02105, "volume": 24727.3, "quote_volume": 520.494885, "trades": 3, "taker_buy_volume": 24727.3, "taker_buy_quote": 520.494885}, {"ts": 1774388040000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 3003.1, "quote_volume": 63.095131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388100000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388160000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388220000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 27815.1, "quote_volume": 584.1171, "trades": 6, "taker_buy_volume": 4373.4, "taker_buy_quote": 91.8414}, {"ts": 1774388280000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 40759.8, "quote_volume": 856.770996, "trades": 9, "taker_buy_volume": 795.0, "taker_buy_quote": 16.7109}, {"ts": 1774388340000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 46860.9, "quote_volume": 985.05191, "trades": 11, "taker_buy_volume": 9508.4, "taker_buy_quote": 199.866568}, {"ts": 1774388400000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 9518.4, "quote_volume": 200.076768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388460000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 31886.6, "quote_volume": 670.261442, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388520000, "open": 0.02104, "high": 0.02109, "low": 0.02104, "close": 0.02108, "volume": 43061.1, "quote_volume": 907.548672, "trades": 16, "taker_buy_volume": 30670.1, "taker_buy_quote": 646.341272}, {"ts": 1774388580000, "open": 0.0211, "high": 0.02112, "low": 0.02109, "close": 0.02109, "volume": 30055.4, "quote_volume": 634.40652, "trades": 7, "taker_buy_volume": 27500.4, "taker_buy_quote": 580.51135}, {"ts": 1774388640000, "open": 0.0211, "high": 0.0211, "low": 0.02106, "close": 0.02106, "volume": 4857.9, "quote_volume": 102.39928, "trades": 5, "taker_buy_volume": 2169.9, "taker_buy_quote": 45.78489}, {"ts": 1774388700000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388760000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 660.1, "quote_volume": 13.901706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388820000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 6454.0, "quote_volume": 135.833121, "trades": 3, "taker_buy_volume": 5943.0, "taker_buy_quote": 125.081681}, {"ts": 1774388880000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 7101.8, "quote_volume": 149.1378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388940000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 5514.8, "quote_volume": 115.921096, "trades": 2, "taker_buy_volume": 5514.8, "taker_buy_quote": 115.921096}, {"ts": 1774389000000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 511.0, "quote_volume": 10.75144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389060000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 5495.0, "quote_volume": 115.5049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389120000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389180000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 1000.0, "quote_volume": 21.01, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 21.01}, {"ts": 1774389240000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389300000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389360000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02097, "volume": 7683.5, "quote_volume": 161.139098, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389420000, "open": 0.02096, "high": 0.02097, "low": 0.02094, "close": 0.02097, "volume": 16137.1, "quote_volume": 337.992788, "trades": 8, "taker_buy_volume": 953.7, "taker_buy_quote": 19.999089}, {"ts": 1774389480000, "open": 0.02095, "high": 0.02095, "low": 0.02093, "close": 0.02093, "volume": 5611.6, "quote_volume": 117.55536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389540000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 6491.8, "quote_volume": 135.938292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389600000, "open": 0.02094, "high": 0.02094, "low": 0.02093, "close": 0.02093, "volume": 9258.9, "quote_volume": 193.851693, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389660000, "open": 0.02093, "high": 0.02093, "low": 0.02089, "close": 0.02089, "volume": 21230.0, "quote_volume": 443.866204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389720000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 9513.3, "quote_volume": 198.923103, "trades": 3, "taker_buy_volume": 8287.7, "taker_buy_quote": 173.295807}, {"ts": 1774389780000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 1225.6, "quote_volume": 25.602784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389840000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 373.6, "quote_volume": 7.80824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389900000, "open": 0.0209, "high": 0.02096, "low": 0.02087, "close": 0.02096, "volume": 44769.1, "quote_volume": 936.809265, "trades": 14, "taker_buy_volume": 34532.4, "taker_buy_quote": 723.066526}, {"ts": 1774389960000, "open": 0.02094, "high": 0.02094, "low": 0.02091, "close": 0.02091, "volume": 7543.5, "quote_volume": 157.813231, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390020000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390080000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 338.4, "quote_volume": 7.07256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390140000, "open": 0.0209, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 8544.1, "quote_volume": 178.612171, "trades": 3, "taker_buy_volume": 8544.1, "taker_buy_quote": 178.612171}, {"ts": 1774390200000, "open": 0.02092, "high": 0.02093, "low": 0.02091, "close": 0.02092, "volume": 11911.6, "quote_volume": 249.190496, "trades": 8, "taker_buy_volume": 9732.5, "taker_buy_quote": 203.603724}, {"ts": 1774390260000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 9191.7, "quote_volume": 192.198447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390320000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 511.0, "quote_volume": 10.6799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390380000, "open": 0.02091, "high": 0.02094, "low": 0.02091, "close": 0.02094, "volume": 123933.4, "quote_volume": 2591.637339, "trades": 5, "taker_buy_volume": 123933.4, "taker_buy_quote": 2591.637339}, {"ts": 1774390440000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 300.0, "quote_volume": 6.276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390500000, "open": 0.02092, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 1233.0, "quote_volume": 25.79947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390560000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 948.0, "quote_volume": 19.84164, "trades": 1, "taker_buy_volume": 948.0, "taker_buy_quote": 19.84164}, {"ts": 1774390620000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390680000, "open": 0.02094, "high": 0.02097, "low": 0.02094, "close": 0.02097, "volume": 2147.4, "quote_volume": 45.010956, "trades": 3, "taker_buy_volume": 1480.0, "taker_buy_quote": 31.0356}, {"ts": 1774390740000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 4132.9, "quote_volume": 86.666913, "trades": 2, "taker_buy_volume": 3288.7, "taker_buy_quote": 68.964039}, {"ts": 1774390800000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 8885.3, "quote_volume": 186.324741, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390860000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390920000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390980000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391040000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391100000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391160000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391220000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391280000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 531.3, "quote_volume": 11.120109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391340000, "open": 0.02092, "high": 0.02093, "low": 0.0209, "close": 0.0209, "volume": 4383.3, "quote_volume": 91.671588, "trades": 3, "taker_buy_volume": 1480.0, "taker_buy_quote": 30.9764}, {"ts": 1774391400000, "open": 0.02089, "high": 0.02089, "low": 0.02086, "close": 0.02088, "volume": 32059.5, "quote_volume": 669.164223, "trades": 8, "taker_buy_volume": 16471.8, "taker_buy_quote": 343.86117}, {"ts": 1774391460000, "open": 0.0209, "high": 0.02093, "low": 0.0209, "close": 0.02093, "volume": 44770.8, "quote_volume": 935.72772, "trades": 3, "taker_buy_volume": 44770.8, "taker_buy_quote": 935.72772}, {"ts": 1774391520000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1458.6, "quote_volume": 30.543084, "trades": 1, "taker_buy_volume": 1458.6, "taker_buy_quote": 30.543084}, {"ts": 1774391580000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391640000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 2311.7, "quote_volume": 48.31453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391700000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391760000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391820000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 2546.0, "quote_volume": 53.26232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391880000, "open": 0.02091, "high": 0.02093, "low": 0.02091, "close": 0.02093, "volume": 8128.2, "quote_volume": 169.997499, "trades": 3, "taker_buy_volume": 8128.2, "taker_buy_quote": 169.997499}, {"ts": 1774391940000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392000000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392060000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392120000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 381.4, "quote_volume": 7.956004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392180000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392240000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392300000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392360000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 9133.9, "quote_volume": 190.753171, "trades": 3, "taker_buy_volume": 9133.9, "taker_buy_quote": 190.753171}, {"ts": 1774392420000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392480000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392540000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392600000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392660000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 15895.0, "quote_volume": 332.15455, "trades": 4, "taker_buy_volume": 5896.0, "taker_buy_quote": 123.22144}, {"ts": 1774392720000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 861.6, "quote_volume": 17.998824, "trades": 1, "taker_buy_volume": 861.6, "taker_buy_quote": 17.998824}, {"ts": 1774392780000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392840000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392900000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392960000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393020000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393080000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393140000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393200000, "open": 0.02088, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 12773.4, "quote_volume": 266.601114, "trades": 4, "taker_buy_volume": 7373.4, "taker_buy_quote": 153.903114}, {"ts": 1774393260000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393320000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393380000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393440000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393500000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393560000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393620000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 469.3, "quote_volume": 9.80837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393680000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393740000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 5877.7, "quote_volume": 123.020261, "trades": 2, "taker_buy_volume": 477.7, "taker_buy_quote": 9.998261}, {"ts": 1774393800000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393860000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393920000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393980000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394040000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394100000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394160000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394220000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 3435.0, "quote_volume": 71.96325, "trades": 1, "taker_buy_volume": 3435.0, "taker_buy_quote": 71.96325}, {"ts": 1774394280000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 18302.8, "quote_volume": 383.783057, "trades": 6, "taker_buy_volume": 18302.8, "taker_buy_quote": 383.783057}, {"ts": 1774394340000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394400000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 832.2, "quote_volume": 17.417946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394460000, "open": 0.02097, "high": 0.02098, "low": 0.02097, "close": 0.02097, "volume": 25791.7, "quote_volume": 541.017949, "trades": 5, "taker_buy_volume": 22000.0, "taker_buy_quote": 461.506}, {"ts": 1774394520000, "open": 0.02098, "high": 0.02098, "low": 0.02095, "close": 0.02096, "volume": 7276.2, "quote_volume": 152.455174, "trades": 3, "taker_buy_volume": 924.8, "taker_buy_quote": 19.393344}, {"ts": 1774394580000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394640000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394700000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394760000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 1601.1, "quote_volume": 33.552603, "trades": 3, "taker_buy_volume": 477.9, "taker_buy_quote": 10.021563}, {"ts": 1774394820000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 5400.0, "quote_volume": 113.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394880000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394940000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395000000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 7328.3, "quote_volume": 153.601168, "trades": 4, "taker_buy_volume": 4979.4, "taker_buy_quote": 104.368224}, {"ts": 1774395060000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395120000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 477.0, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395180000, "open": 0.02093, "high": 0.02093, "low": 0.0209, "close": 0.02091, "volume": 34399.5, "quote_volume": 719.437775, "trades": 7, "taker_buy_volume": 20696.0, "taker_buy_quote": 432.80736}, {"ts": 1774395240000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395300000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 686.1, "quote_volume": 14.366934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395360000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395420000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395480000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 583.6, "quote_volume": 12.228813, "trades": 2, "taker_buy_volume": 239.3, "taker_buy_quote": 5.015728}, {"ts": 1774395540000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395600000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395660000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395720000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 5387.5, "quote_volume": 113.02975, "trades": 1, "taker_buy_volume": 5387.5, "taker_buy_quote": 113.02975}, {"ts": 1774395780000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 4766.4, "quote_volume": 99.999072, "trades": 2, "taker_buy_volume": 4766.4, "taker_buy_quote": 99.999072}, {"ts": 1774395840000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 1131.8, "quote_volume": 23.722528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395900000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395960000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396020000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396080000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 478.4, "quote_volume": 10.027264, "trades": 1, "taker_buy_volume": 478.4, "taker_buy_quote": 10.027264}, {"ts": 1774396140000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396200000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 3411.0, "quote_volume": 71.59689, "trades": 1, "taker_buy_volume": 3411.0, "taker_buy_quote": 71.59689}, {"ts": 1774396260000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396320000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 4730.5, "quote_volume": 99.15128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396380000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396440000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396500000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 2025.3, "quote_volume": 42.430035, "trades": 1, "taker_buy_volume": 2025.3, "taker_buy_quote": 42.430035}, {"ts": 1774396560000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396620000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396680000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396740000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396800000, "open": 0.02092, "high": 0.02095, "low": 0.0209, "close": 0.02095, "volume": 61314.5, "quote_volume": 1282.210826, "trades": 14, "taker_buy_volume": 11356.0, "taker_buy_quote": 237.6582}, {"ts": 1774396860000, "open": 0.02098, "high": 0.02101, "low": 0.02098, "close": 0.02099, "volume": 33011.1, "quote_volume": 693.062135, "trades": 8, "taker_buy_volume": 13995.3, "taker_buy_quote": 293.710953}, {"ts": 1774396920000, "open": 0.02098, "high": 0.02098, "low": 0.02093, "close": 0.02095, "volume": 87473.4, "quote_volume": 1832.483324, "trades": 15, "taker_buy_volume": 29066.5, "taker_buy_quote": 608.662009}, {"ts": 1774396980000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397040000, "open": 0.02093, "high": 0.02093, "low": 0.02091, "close": 0.02091, "volume": 33467.7, "quote_volume": 700.033871, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397100000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397160000, "open": 0.0209, "high": 0.0209, "low": 0.02086, "close": 0.02086, "volume": 78619.5, "quote_volume": 1641.931271, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397220000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 1122.6, "quote_volume": 23.439888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397280000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 6055.9, "quote_volume": 126.628869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397340000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397400000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397460000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 14725.2, "quote_volume": 307.501428, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.698}, {"ts": 1774397520000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 416.4, "quote_volume": 8.70276, "trades": 1, "taker_buy_volume": 416.4, "taker_buy_quote": 8.70276}, {"ts": 1774397580000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 6577.1, "quote_volume": 137.592932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397640000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 42402.2, "quote_volume": 887.246611, "trades": 13, "taker_buy_volume": 11232.2, "taker_buy_quote": 235.043388}, {"ts": 1774397700000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 15670.5, "quote_volume": 327.705971, "trades": 4, "taker_buy_volume": 3581.6, "taker_buy_quote": 74.927072}, {"ts": 1774397760000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397820000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397880000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 16739.0, "quote_volume": 349.67771, "trades": 2, "taker_buy_volume": 16739.0, "taker_buy_quote": 349.67771}, {"ts": 1774397940000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 12394.4, "quote_volume": 259.221627, "trades": 6, "taker_buy_volume": 1439.2, "taker_buy_quote": 30.093672}, {"ts": 1774398000000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 22091.1, "quote_volume": 461.870901, "trades": 7, "taker_buy_volume": 15756.8, "taker_buy_quote": 329.420688}, {"ts": 1774398060000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398120000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398180000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 5070.6, "quote_volume": 106.178364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398240000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 3230.5, "quote_volume": 67.614365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398300000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398360000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398420000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 2700.0, "quote_volume": 56.457, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 56.457}, {"ts": 1774398480000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398540000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398600000, "open": 0.02093, "high": 0.02093, "low": 0.02088, "close": 0.02088, "volume": 29253.1, "quote_volume": 611.238296, "trades": 18, "taker_buy_volume": 9541.2, "taker_buy_quote": 199.306961}, {"ts": 1774398660000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 2288.0, "quote_volume": 47.86496, "trades": 1, "taker_buy_volume": 2288.0, "taker_buy_quote": 47.86496}, {"ts": 1774398720000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 2375.9, "quote_volume": 49.751346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398780000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 8287.7, "quote_volume": 173.589398, "trades": 2, "taker_buy_volume": 8287.7, "taker_buy_quote": 173.589398}, {"ts": 1774398840000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 12430.1, "quote_volume": 260.646067, "trades": 6, "taker_buy_volume": 12430.1, "taker_buy_quote": 260.646067}, {"ts": 1774398900000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398960000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 5155.7, "quote_volume": 108.063472, "trades": 2, "taker_buy_volume": 5155.7, "taker_buy_quote": 108.063472}, {"ts": 1774399020000, "open": 0.02098, "high": 0.02098, "low": 0.02096, "close": 0.02096, "volume": 10667.0, "quote_volume": 223.623765, "trades": 4, "taker_buy_volume": 276.4, "taker_buy_quote": 5.798872}, {"ts": 1774399080000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 490.6, "quote_volume": 10.297694, "trades": 1, "taker_buy_volume": 490.6, "taker_buy_quote": 10.297694}, {"ts": 1774399140000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399200000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 13165.4, "quote_volume": 276.4734, "trades": 1, "taker_buy_volume": 13165.4, "taker_buy_quote": 276.4734}, {"ts": 1774399260000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 805.1, "quote_volume": 16.915151, "trades": 1, "taker_buy_volume": 805.1, "taker_buy_quote": 16.915151}, {"ts": 1774399320000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 257.0, "quote_volume": 5.39957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399380000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 5481.5, "quote_volume": 115.22113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399440000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 10401.3, "quote_volume": 218.949881, "trades": 4, "taker_buy_volume": 10401.3, "taker_buy_quote": 218.949881}, {"ts": 1774399500000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399560000, "open": 0.02104, "high": 0.02107, "low": 0.02104, "close": 0.02107, "volume": 15705.8, "quote_volume": 330.793794, "trades": 4, "taker_buy_volume": 15705.8, "taker_buy_quote": 330.793794}, {"ts": 1774399620000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 338.0, "quote_volume": 7.12842, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 7.12842}, {"ts": 1774399680000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 255.5, "quote_volume": 5.39105, "trades": 1, "taker_buy_volume": 255.5, "taker_buy_quote": 5.39105}, {"ts": 1774399740000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399800000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399860000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 7727.4, "quote_volume": 162.647618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399920000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399980000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 478.9, "quote_volume": 10.076056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400040000, "open": 0.02104, "high": 0.0212, "low": 0.02104, "close": 0.02118, "volume": 1351799.4, "quote_volume": 28569.795445, "trades": 155, "taker_buy_volume": 775706.2, "taker_buy_quote": 16372.503255}, {"ts": 1774400100000, "open": 0.02119, "high": 0.0215, "low": 0.02119, "close": 0.02145, "volume": 833660.8, "quote_volume": 17820.020216, "trades": 84, "taker_buy_volume": 376666.0, "taker_buy_quote": 8049.10934}, {"ts": 1774400160000, "open": 0.02151, "high": 0.02169, "low": 0.0214, "close": 0.02151, "volume": 1628260.6, "quote_volume": 35060.196023, "trades": 206, "taker_buy_volume": 256670.8, "taker_buy_quote": 5541.798917}, {"ts": 1774400220000, "open": 0.02155, "high": 0.02161, "low": 0.02141, "close": 0.02146, "volume": 526100.0, "quote_volume": 11340.728095, "trades": 121, "taker_buy_volume": 90923.1, "taker_buy_quote": 1957.383324}, {"ts": 1774400280000, "open": 0.02149, "high": 0.02149, "low": 0.02136, "close": 0.02139, "volume": 41324.8, "quote_volume": 885.690052, "trades": 54, "taker_buy_volume": 21548.2, "taker_buy_quote": 462.170833}, {"ts": 1774400340000, "open": 0.0214, "high": 0.02143, "low": 0.02135, "close": 0.02138, "volume": 103390.9, "quote_volume": 2210.903708, "trades": 30, "taker_buy_volume": 26609.3, "taker_buy_quote": 569.647856}, {"ts": 1774400400000, "open": 0.02135, "high": 0.02155, "low": 0.02132, "close": 0.02155, "volume": 138436.8, "quote_volume": 2964.525712, "trades": 90, "taker_buy_volume": 83906.6, "taker_buy_quote": 1799.272091}, {"ts": 1774400460000, "open": 0.02153, "high": 0.0216, "low": 0.02151, "close": 0.02157, "volume": 56811.1, "quote_volume": 1224.586051, "trades": 24, "taker_buy_volume": 26452.7, "taker_buy_quote": 570.588582}, {"ts": 1774400520000, "open": 0.02156, "high": 0.02158, "low": 0.0215, "close": 0.0215, "volume": 72892.8, "quote_volume": 1569.083844, "trades": 27, "taker_buy_volume": 37726.9, "taker_buy_quote": 812.224715}, {"ts": 1774400580000, "open": 0.02148, "high": 0.0215, "low": 0.02148, "close": 0.0215, "volume": 12596.4, "quote_volume": 270.65365, "trades": 6, "taker_buy_volume": 4148.9, "taker_buy_quote": 89.163433}, {"ts": 1774400640000, "open": 0.0215, "high": 0.02153, "low": 0.02149, "close": 0.02152, "volume": 16875.6, "quote_volume": 362.802783, "trades": 6, "taker_buy_volume": 13083.9, "taker_buy_quote": 281.281233}, {"ts": 1774400700000, "open": 0.02152, "high": 0.02153, "low": 0.02149, "close": 0.02149, "volume": 16835.9, "quote_volume": 362.094684, "trades": 6, "taker_buy_volume": 11353.1, "taker_buy_quote": 244.269312}, {"ts": 1774400760000, "open": 0.02145, "high": 0.02145, "low": 0.02142, "close": 0.02142, "volume": 27677.7, "quote_volume": 592.950432, "trades": 10, "taker_buy_volume": 15415.2, "taker_buy_quote": 330.263382}, {"ts": 1774400820000, "open": 0.02143, "high": 0.02145, "low": 0.02142, "close": 0.02142, "volume": 58470.2, "quote_volume": 1253.178486, "trades": 25, "taker_buy_volume": 32233.6, "taker_buy_quote": 690.903713}, {"ts": 1774400880000, "open": 0.02143, "high": 0.02149, "low": 0.02141, "close": 0.02146, "volume": 46223.3, "quote_volume": 991.680819, "trades": 18, "taker_buy_volume": 32699.0, "taker_buy_quote": 701.347605}, {"ts": 1774400940000, "open": 0.02148, "high": 0.02158, "low": 0.02148, "close": 0.02158, "volume": 44135.3, "quote_volume": 949.712671, "trades": 13, "taker_buy_volume": 39420.2, "taker_buy_quote": 848.008173}, {"ts": 1774401000000, "open": 0.0216, "high": 0.0218, "low": 0.0216, "close": 0.02169, "volume": 274309.6, "quote_volume": 5950.586895, "trades": 75, "taker_buy_volume": 120771.7, "taker_buy_quote": 2621.479204}, {"ts": 1774401060000, "open": 0.02167, "high": 0.02174, "low": 0.02167, "close": 0.02174, "volume": 45564.1, "quote_volume": 989.052218, "trades": 10, "taker_buy_volume": 38391.5, "taker_buy_quote": 833.621976}, {"ts": 1774401120000, "open": 0.02175, "high": 0.02178, "low": 0.02175, "close": 0.02178, "volume": 36396.5, "quote_volume": 791.848952, "trades": 10, "taker_buy_volume": 35362.8, "taker_buy_quote": 769.365977}, {"ts": 1774401180000, "open": 0.0217, "high": 0.0217, "low": 0.02168, "close": 0.02168, "volume": 22644.8, "quote_volume": 490.985346, "trades": 8, "taker_buy_volume": 10439.9, "taker_buy_quote": 226.337032}, {"ts": 1774401240000, "open": 0.02168, "high": 0.02168, "low": 0.02167, "close": 0.02167, "volume": 18314.3, "quote_volume": 396.941258, "trades": 12, "taker_buy_volume": 12676.0, "taker_buy_quote": 274.759297}, {"ts": 1774401300000, "open": 0.02166, "high": 0.02167, "low": 0.02164, "close": 0.02167, "volume": 51174.6, "quote_volume": 1108.461899, "trades": 31, "taker_buy_volume": 21004.4, "taker_buy_quote": 455.088818}, {"ts": 1774401360000, "open": 0.02168, "high": 0.02176, "low": 0.02168, "close": 0.02176, "volume": 64766.5, "quote_volume": 1406.006942, "trades": 22, "taker_buy_volume": 60974.8, "taker_buy_quote": 1323.651218}, {"ts": 1774401420000, "open": 0.02175, "high": 0.02175, "low": 0.02168, "close": 0.02174, "volume": 50013.1, "quote_volume": 1085.996871, "trades": 33, "taker_buy_volume": 24119.4, "taker_buy_quote": 523.854453}, {"ts": 1774401480000, "open": 0.02175, "high": 0.02177, "low": 0.02175, "close": 0.02175, "volume": 50943.5, "quote_volume": 1108.413881, "trades": 12, "taker_buy_volume": 50218.5, "taker_buy_quote": 1092.637881}, {"ts": 1774401540000, "open": 0.02177, "high": 0.02178, "low": 0.02172, "close": 0.02172, "volume": 25476.1, "quote_volume": 554.384671, "trades": 9, "taker_buy_volume": 15867.7, "taker_buy_quote": 345.273136}, {"ts": 1774401600000, "open": 0.0217, "high": 0.02174, "low": 0.02168, "close": 0.02171, "volume": 85769.7, "quote_volume": 1862.310866, "trades": 40, "taker_buy_volume": 44877.6, "taker_buy_quote": 974.651724}, {"ts": 1774401660000, "open": 0.02166, "high": 0.02166, "low": 0.02164, "close": 0.02164, "volume": 19193.0, "quote_volume": 415.423212, "trades": 5, "taker_buy_volume": 9397.3, "taker_buy_quote": 203.398076}, {"ts": 1774401720000, "open": 0.02164, "high": 0.02166, "low": 0.02161, "close": 0.02162, "volume": 42039.8, "quote_volume": 909.904072, "trades": 19, "taker_buy_volume": 28529.2, "taker_buy_quote": 617.461056}, {"ts": 1774401780000, "open": 0.02162, "high": 0.02168, "low": 0.0216, "close": 0.02161, "volume": 164110.7, "quote_volume": 3550.18474, "trades": 35, "taker_buy_volume": 63341.7, "taker_buy_quote": 1370.52866}, {"ts": 1774401840000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 13659.5, "quote_volume": 294.908605, "trades": 7, "taker_buy_volume": 4487.3, "taker_buy_quote": 96.880807}, {"ts": 1774401900000, "open": 0.0216, "high": 0.02162, "low": 0.02159, "close": 0.02161, "volume": 28879.2, "quote_volume": 623.989226, "trades": 6, "taker_buy_volume": 22717.6, "taker_buy_quote": 490.960282}, {"ts": 1774401960000, "open": 0.02162, "high": 0.02168, "low": 0.02162, "close": 0.02168, "volume": 60293.5, "quote_volume": 1305.455707, "trades": 12, "taker_buy_volume": 60293.5, "taker_buy_quote": 1305.455707}, {"ts": 1774402020000, "open": 0.02168, "high": 0.02169, "low": 0.02168, "close": 0.02169, "volume": 9630.3, "quote_volume": 208.871522, "trades": 5, "taker_buy_volume": 8661.8, "taker_buy_quote": 187.874442}, {"ts": 1774402080000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 8891.3, "quote_volume": 193.030123, "trades": 1, "taker_buy_volume": 8891.3, "taker_buy_quote": 193.030123}, {"ts": 1774402140000, "open": 0.02169, "high": 0.02169, "low": 0.02166, "close": 0.02166, "volume": 16489.7, "quote_volume": 357.624681, "trades": 7, "taker_buy_volume": 1230.4, "taker_buy_quote": 26.650464}, {"ts": 1774402200000, "open": 0.02164, "high": 0.02167, "low": 0.02164, "close": 0.02164, "volume": 25832.5, "quote_volume": 559.263171, "trades": 9, "taker_buy_volume": 19687.9, "taker_buy_quote": 426.232581}, {"ts": 1774402260000, "open": 0.0216, "high": 0.0216, "low": 0.02154, "close": 0.02156, "volume": 73268.4, "quote_volume": 1578.973424, "trades": 13, "taker_buy_volume": 14839.1, "taker_buy_quote": 319.755628}, {"ts": 1774402320000, "open": 0.02158, "high": 0.02161, "low": 0.02158, "close": 0.02161, "volume": 40511.9, "quote_volume": 875.048995, "trades": 7, "taker_buy_volume": 40511.9, "taker_buy_quote": 875.048995}, {"ts": 1774402380000, "open": 0.02162, "high": 0.02165, "low": 0.02162, "close": 0.02165, "volume": 22966.0, "quote_volume": 496.917004, "trades": 7, "taker_buy_volume": 22966.0, "taker_buy_quote": 496.917004}, {"ts": 1774402440000, "open": 0.02163, "high": 0.02163, "low": 0.02162, "close": 0.02162, "volume": 9037.8, "quote_volume": 195.449697, "trades": 2, "taker_buy_volume": 9037.8, "taker_buy_quote": 195.449697}, {"ts": 1774402500000, "open": 0.02162, "high": 0.02163, "low": 0.02162, "close": 0.02163, "volume": 28659.7, "quote_volume": 619.668958, "trades": 4, "taker_buy_volume": 28659.7, "taker_buy_quote": 619.668958}, {"ts": 1774402560000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 16964.4, "quote_volume": 366.091752, "trades": 4, "taker_buy_volume": 7695.2, "taker_buy_quote": 166.062416}, {"ts": 1774402620000, "open": 0.02157, "high": 0.02157, "low": 0.02156, "close": 0.02156, "volume": 6662.5, "quote_volume": 143.663752, "trades": 2, "taker_buy_volume": 2025.2, "taker_buy_quote": 43.683564}, {"ts": 1774402680000, "open": 0.02155, "high": 0.02155, "low": 0.02154, "close": 0.02155, "volume": 19265.7, "quote_volume": 415.07366, "trades": 7, "taker_buy_volume": 7077.9, "taker_buy_quote": 152.528745}, {"ts": 1774402740000, "open": 0.02151, "high": 0.02151, "low": 0.02148, "close": 0.02148, "volume": 28930.8, "quote_volume": 622.066095, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402800000, "open": 0.02147, "high": 0.02152, "low": 0.02147, "close": 0.02152, "volume": 71377.0, "quote_volume": 1534.14859, "trades": 14, "taker_buy_volume": 71377.0, "taker_buy_quote": 1534.14859}, {"ts": 1774402860000, "open": 0.02154, "high": 0.02156, "low": 0.02154, "close": 0.02154, "volume": 39503.7, "quote_volume": 851.138327, "trades": 9, "taker_buy_volume": 35712.0, "taker_buy_quote": 769.465109}, {"ts": 1774402920000, "open": 0.02151, "high": 0.02154, "low": 0.02151, "close": 0.02151, "volume": 42765.5, "quote_volume": 920.109144, "trades": 10, "taker_buy_volume": 12732.8, "taker_buy_quote": 274.06785}, {"ts": 1774402980000, "open": 0.02149, "high": 0.0215, "low": 0.02148, "close": 0.0215, "volume": 33794.0, "quote_volume": 726.05395, "trades": 7, "taker_buy_volume": 5241.5, "taker_buy_quote": 112.69225}, {"ts": 1774403040000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 2731.8, "quote_volume": 58.7337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403100000, "open": 0.02151, "high": 0.02152, "low": 0.02151, "close": 0.02152, "volume": 60769.2, "quote_volume": 1307.421142, "trades": 12, "taker_buy_volume": 60769.2, "taker_buy_quote": 1307.421142}, {"ts": 1774403160000, "open": 0.02154, "high": 0.02154, "low": 0.02154, "close": 0.02154, "volume": 463.0, "quote_volume": 9.97302, "trades": 1, "taker_buy_volume": 463.0, "taker_buy_quote": 9.97302}, {"ts": 1774403220000, "open": 0.02152, "high": 0.02152, "low": 0.02151, "close": 0.02151, "volume": 17280.2, "quote_volume": 371.758861, "trades": 5, "taker_buy_volume": 11104.3, "taker_buy_quote": 238.853493}, {"ts": 1774403280000, "open": 0.02151, "high": 0.02156, "low": 0.02151, "close": 0.02155, "volume": 103230.6, "quote_volume": 2222.223884, "trades": 16, "taker_buy_volume": 84869.5, "taker_buy_quote": 1826.909401}, {"ts": 1774403340000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403400000, "open": 0.02154, "high": 0.02156, "low": 0.02154, "close": 0.02156, "volume": 29737.1, "quote_volume": 640.824996, "trades": 5, "taker_buy_volume": 29737.1, "taker_buy_quote": 640.824996}, {"ts": 1774403460000, "open": 0.02153, "high": 0.02153, "low": 0.0215, "close": 0.02151, "volume": 23095.0, "quote_volume": 496.813946, "trades": 6, "taker_buy_volume": 16919.1, "taker_buy_quote": 363.846819}, {"ts": 1774403520000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 7408.7, "quote_volume": 159.361137, "trades": 1, "taker_buy_volume": 7408.7, "taker_buy_quote": 159.361137}, {"ts": 1774403580000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403640000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403700000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 4655.8, "quote_volume": 100.006584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403760000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 7956.6, "quote_volume": 170.748636, "trades": 4, "taker_buy_volume": 7956.6, "taker_buy_quote": 170.748636}, {"ts": 1774403820000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403880000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403940000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 23938.9, "quote_volume": 513.968183, "trades": 2, "taker_buy_volume": 6461.1, "taker_buy_quote": 138.719817}, {"ts": 1774404000000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02146, "volume": 29951.2, "quote_volume": 642.63549, "trades": 11, "taker_buy_volume": 12970.9, "taker_buy_quote": 278.290528}, {"ts": 1774404060000, "open": 0.02145, "high": 0.02146, "low": 0.02137, "close": 0.02137, "volume": 218877.6, "quote_volume": 4690.662527, "trades": 41, "taker_buy_volume": 47191.5, "taker_buy_quote": 1011.01473}, {"ts": 1774404120000, "open": 0.02138, "high": 0.02144, "low": 0.02138, "close": 0.02142, "volume": 56093.4, "quote_volume": 1201.52726, "trades": 10, "taker_buy_volume": 54133.8, "taker_buy_quote": 1159.552628}, {"ts": 1774404180000, "open": 0.02144, "high": 0.02144, "low": 0.02143, "close": 0.02144, "volume": 59113.5, "quote_volume": 1267.294921, "trades": 9, "taker_buy_volume": 28732.7, "taker_buy_quote": 616.029088}, {"ts": 1774404240000, "open": 0.02144, "high": 0.02145, "low": 0.02144, "close": 0.02145, "volume": 25336.4, "quote_volume": 543.30552, "trades": 3, "taker_buy_volume": 16004.1, "taker_buy_quote": 343.221008}, {"ts": 1774404300000, "open": 0.02146, "high": 0.02147, "low": 0.02145, "close": 0.02145, "volume": 20633.1, "quote_volume": 442.808466, "trades": 3, "taker_buy_volume": 20633.1, "taker_buy_quote": 442.808466}, {"ts": 1774404360000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404420000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 8496.7, "quote_volume": 182.084281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404480000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 2638.5, "quote_volume": 56.56944, "trades": 1, "taker_buy_volume": 2638.5, "taker_buy_quote": 56.56944}, {"ts": 1774404540000, "open": 0.02145, "high": 0.02147, "low": 0.02145, "close": 0.02145, "volume": 22296.5, "quote_volume": 478.411065, "trades": 6, "taker_buy_volume": 18198.0, "taker_buy_quote": 390.41627}, {"ts": 1774404600000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404660000, "open": 0.02139, "high": 0.02141, "low": 0.02139, "close": 0.02141, "volume": 22569.5, "quote_volume": 482.956982, "trades": 3, "taker_buy_volume": 22569.5, "taker_buy_quote": 482.956982}, {"ts": 1774404720000, "open": 0.02142, "high": 0.02145, "low": 0.02142, "close": 0.02145, "volume": 20876.3, "quote_volume": 447.421335, "trades": 5, "taker_buy_volume": 17084.6, "taker_buy_quote": 366.127287}, {"ts": 1774404780000, "open": 0.02141, "high": 0.02141, "low": 0.02138, "close": 0.02139, "volume": 47420.8, "quote_volume": 1014.492012, "trades": 7, "taker_buy_volume": 47420.8, "taker_buy_quote": 1014.492012}, {"ts": 1774404840000, "open": 0.02139, "high": 0.02141, "low": 0.02139, "close": 0.02141, "volume": 22247.7, "quote_volume": 476.216239, "trades": 2, "taker_buy_volume": 5350.9, "taker_buy_quote": 114.455751}, {"ts": 1774404900000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404960000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 12200.6, "quote_volume": 260.848828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405020000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405080000, "open": 0.02134, "high": 0.02136, "low": 0.02133, "close": 0.02136, "volume": 18515.2, "quote_volume": 395.259822, "trades": 4, "taker_buy_volume": 9220.2, "taker_buy_quote": 196.943472}, {"ts": 1774405140000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405200000, "open": 0.02136, "high": 0.02138, "low": 0.02136, "close": 0.02137, "volume": 21422.9, "quote_volume": 457.803312, "trades": 5, "taker_buy_volume": 20933.6, "taker_buy_quote": 447.346971}, {"ts": 1774405260000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405320000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 6220.7, "quote_volume": 132.936359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405380000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 3058.5, "quote_volume": 65.32956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405440000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 8641.7, "quote_volume": 184.500295, "trades": 1, "taker_buy_volume": 8641.7, "taker_buy_quote": 184.500295}, {"ts": 1774405500000, "open": 0.02136, "high": 0.02141, "low": 0.02136, "close": 0.02141, "volume": 30467.1, "quote_volume": 651.690648, "trades": 7, "taker_buy_volume": 30467.1, "taker_buy_quote": 651.690648}, {"ts": 1774405560000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 18104.3, "quote_volume": 387.794106, "trades": 2, "taker_buy_volume": 18104.3, "taker_buy_quote": 387.794106}, {"ts": 1774405620000, "open": 0.02142, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 13607.3, "quote_volume": 291.512984, "trades": 5, "taker_buy_volume": 8141.1, "taker_buy_quote": 174.40673}, {"ts": 1774405680000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405740000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 1342.7, "quote_volume": 28.747207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405800000, "open": 0.02141, "high": 0.02142, "low": 0.02141, "close": 0.02142, "volume": 9907.5, "quote_volume": 212.150057, "trades": 6, "taker_buy_volume": 9540.6, "taker_buy_quote": 204.294728}, {"ts": 1774405860000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 466.8, "quote_volume": 9.998856, "trades": 1, "taker_buy_volume": 466.8, "taker_buy_quote": 9.998856}, {"ts": 1774405920000, "open": 0.02142, "high": 0.02144, "low": 0.02142, "close": 0.02144, "volume": 25090.4, "quote_volume": 537.803014, "trades": 5, "taker_buy_volume": 13893.8, "taker_buy_quote": 297.74791}, {"ts": 1774405980000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 11529.2, "quote_volume": 246.955464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406040000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406100000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 9614.1, "quote_volume": 205.74174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406160000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 9254.3, "quote_volume": 198.227106, "trades": 1, "taker_buy_volume": 9254.3, "taker_buy_quote": 198.227106}, {"ts": 1774406220000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406280000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 295.1, "quote_volume": 6.323993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406340000, "open": 0.02142, "high": 0.02144, "low": 0.02142, "close": 0.02144, "volume": 7607.2, "quote_volume": 163.054224, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 115.776}, {"ts": 1774406400000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406460000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406520000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406580000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406640000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406700000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406760000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406820000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 4780.2, "quote_volume": 102.439686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406880000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 2025.4, "quote_volume": 43.465084, "trades": 1, "taker_buy_volume": 2025.4, "taker_buy_quote": 43.465084}, {"ts": 1774406940000, "open": 0.02144, "high": 0.02145, "low": 0.02144, "close": 0.02144, "volume": 27000.0, "quote_volume": 578.988, "trades": 5, "taker_buy_volume": 21600.0, "taker_buy_quote": 463.212}, {"ts": 1774407000000, "open": 0.02144, "high": 0.02147, "low": 0.02143, "close": 0.02147, "volume": 75661.4, "quote_volume": 1622.744679, "trades": 21, "taker_buy_volume": 61014.8, "taker_buy_quote": 1308.722124}, {"ts": 1774407060000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 6067.8, "quote_volume": 130.160988, "trades": 2, "taker_buy_volume": 667.8, "taker_buy_quote": 14.330988}, {"ts": 1774407120000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407180000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407240000, "open": 0.02144, "high": 0.02145, "low": 0.02144, "close": 0.02144, "volume": 19991.7, "quote_volume": 428.730048, "trades": 4, "taker_buy_volume": 16200.0, "taker_buy_quote": 347.436}, {"ts": 1774407300000, "open": 0.02144, "high": 0.02146, "low": 0.02144, "close": 0.02146, "volume": 16200.0, "quote_volume": 347.454206, "trades": 5, "taker_buy_volume": 16200.0, "taker_buy_quote": 347.454206}, {"ts": 1774407360000, "open": 0.02145, "high": 0.02146, "low": 0.02145, "close": 0.02146, "volume": 6400.0, "quote_volume": 137.29, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 21.46}, {"ts": 1774407420000, "open": 0.02147, "high": 0.02149, "low": 0.02147, "close": 0.02149, "volume": 17663.1, "quote_volume": 379.459298, "trades": 4, "taker_buy_volume": 17663.1, "taker_buy_quote": 379.459298}, {"ts": 1774407480000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 466.3, "quote_volume": 10.039439, "trades": 1, "taker_buy_volume": 466.3, "taker_buy_quote": 10.039439}, {"ts": 1774407540000, "open": 0.02153, "high": 0.02153, "low": 0.02153, "close": 0.02153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407600000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 553.7, "quote_volume": 11.90455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407660000, "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407720000, "open": 0.02152, "high": 0.02154, "low": 0.02152, "close": 0.02154, "volume": 29973.1, "quote_volume": 645.287114, "trades": 7, "taker_buy_volume": 24416.8, "taker_buy_quote": 525.639704}, {"ts": 1774407780000, "open": 0.02154, "high": 0.02157, "low": 0.02153, "close": 0.02157, "volume": 45639.9, "quote_volume": 983.553768, "trades": 9, "taker_buy_volume": 40239.9, "taker_buy_quote": 867.291768}, {"ts": 1774407840000, "open": 0.02158, "high": 0.02158, "low": 0.02157, "close": 0.02157, "volume": 7822.0, "quote_volume": 168.760843, "trades": 3, "taker_buy_volume": 238.6, "taker_buy_quote": 5.148988}, {"ts": 1774407900000, "open": 0.02155, "high": 0.02162, "low": 0.02154, "close": 0.0216, "volume": 208059.5, "quote_volume": 4489.804165, "trades": 41, "taker_buy_volume": 162000.9, "taker_buy_quote": 3496.29957}, {"ts": 1774407960000, "open": 0.02161, "high": 0.02165, "low": 0.02161, "close": 0.02164, "volume": 36738.4, "quote_volume": 794.5509, "trades": 15, "taker_buy_volume": 26638.4, "taker_buy_quote": 575.99388}, {"ts": 1774408020000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 18728.9, "quote_volume": 405.855263, "trades": 1, "taker_buy_volume": 18728.9, "taker_buy_quote": 405.855263}, {"ts": 1774408080000, "open": 0.02169, "high": 0.02172, "low": 0.02167, "close": 0.0217, "volume": 85503.2, "quote_volume": 1855.378277, "trades": 21, "taker_buy_volume": 44642.1, "taker_buy_quote": 968.950821}, {"ts": 1774408140000, "open": 0.02168, "high": 0.02173, "low": 0.02164, "close": 0.0217, "volume": 165161.3, "quote_volume": 3582.688628, "trades": 45, "taker_buy_volume": 108376.5, "taker_buy_quote": 2350.88463}, {"ts": 1774408200000, "open": 0.02171, "high": 0.02173, "low": 0.02169, "close": 0.02173, "volume": 11157.2, "quote_volume": 242.190122, "trades": 4, "taker_buy_volume": 6657.2, "taker_buy_quote": 144.585122}, {"ts": 1774408260000, "open": 0.02168, "high": 0.02172, "low": 0.02166, "close": 0.02172, "volume": 59651.4, "quote_volume": 1293.556569, "trades": 16, "taker_buy_volume": 34425.4, "taker_buy_quote": 746.942889}, {"ts": 1774408320000, "open": 0.02173, "high": 0.02173, "low": 0.02169, "close": 0.02169, "volume": 48304.8, "quote_volume": 1048.910015, "trades": 14, "taker_buy_volume": 16892.6, "taker_buy_quote": 367.076198}, {"ts": 1774408380000, "open": 0.02168, "high": 0.02186, "low": 0.02165, "close": 0.02178, "volume": 713121.8, "quote_volume": 15518.962228, "trades": 230, "taker_buy_volume": 483887.6, "taker_buy_quote": 10534.09382}, {"ts": 1774408440000, "open": 0.02177, "high": 0.02189, "low": 0.02177, "close": 0.02185, "volume": 110049.0, "quote_volume": 2402.240703, "trades": 37, "taker_buy_volume": 48242.3, "taker_buy_quote": 1052.283049}, {"ts": 1774408500000, "open": 0.0218, "high": 0.02189, "low": 0.0218, "close": 0.02183, "volume": 27642.6, "quote_volume": 604.351454, "trades": 15, "taker_buy_volume": 2525.6, "taker_buy_quote": 55.233441}, {"ts": 1774408560000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 1315.7, "quote_volume": 28.695417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408620000, "open": 0.02185, "high": 0.02186, "low": 0.02179, "close": 0.02179, "volume": 33593.5, "quote_volume": 732.888829, "trades": 12, "taker_buy_volume": 9178.4, "taker_buy_quote": 200.293799}, {"ts": 1774408680000, "open": 0.02177, "high": 0.02181, "low": 0.02177, "close": 0.02181, "volume": 7132.4, "quote_volume": 155.506291, "trades": 4, "taker_buy_volume": 6796.5, "taker_buy_quote": 148.193748}, {"ts": 1774408740000, "open": 0.02191, "high": 0.02193, "low": 0.02191, "close": 0.02193, "volume": 31933.3, "quote_volume": 699.836702, "trades": 10, "taker_buy_volume": 10897.1, "taker_buy_quote": 238.87956}, {"ts": 1774408800000, "open": 0.02196, "high": 0.02198, "low": 0.02178, "close": 0.0218, "volume": 123108.0, "quote_volume": 2692.438735, "trades": 30, "taker_buy_volume": 11781.0, "taker_buy_quote": 257.972904}, {"ts": 1774408860000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 3791.7, "quote_volume": 82.772811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408920000, "open": 0.02181, "high": 0.02181, "low": 0.02175, "close": 0.02176, "volume": 77590.2, "quote_volume": 1689.233258, "trades": 17, "taker_buy_volume": 17374.6, "taker_buy_quote": 378.251037}, {"ts": 1774408980000, "open": 0.02177, "high": 0.02177, "low": 0.0217, "close": 0.02173, "volume": 104152.8, "quote_volume": 2264.56756, "trades": 28, "taker_buy_volume": 46990.8, "taker_buy_quote": 1021.896509}, {"ts": 1774409040000, "open": 0.02175, "high": 0.02181, "low": 0.02175, "close": 0.02181, "volume": 46266.2, "quote_volume": 1007.89726, "trades": 8, "taker_buy_volume": 46266.2, "taker_buy_quote": 1007.89726}, {"ts": 1774409100000, "open": 0.02181, "high": 0.02182, "low": 0.02175, "close": 0.02175, "volume": 47095.7, "quote_volume": 1026.030207, "trades": 11, "taker_buy_volume": 22742.9, "taker_buy_quote": 495.913445}, {"ts": 1774409160000, "open": 0.02174, "high": 0.02175, "low": 0.02174, "close": 0.02175, "volume": 25972.9, "quote_volume": 564.772544, "trades": 6, "taker_buy_volume": 12169.8, "taker_buy_quote": 264.69315}, {"ts": 1774409220000, "open": 0.02176, "high": 0.02178, "low": 0.02173, "close": 0.02173, "volume": 114109.1, "quote_volume": 2482.260586, "trades": 25, "taker_buy_volume": 58051.4, "taker_buy_quote": 1262.796304}, {"ts": 1774409280000, "open": 0.02174, "high": 0.02176, "low": 0.02174, "close": 0.02175, "volume": 52063.5, "quote_volume": 1132.308627, "trades": 9, "taker_buy_volume": 35282.4, "taker_buy_quote": 767.357619}, {"ts": 1774409340000, "open": 0.02175, "high": 0.02178, "low": 0.02175, "close": 0.02176, "volume": 110971.2, "quote_volume": 2415.415651, "trades": 26, "taker_buy_volume": 63720.5, "taker_buy_quote": 1387.260938}, {"ts": 1774409400000, "open": 0.02177, "high": 0.02179, "low": 0.02174, "close": 0.02174, "volume": 65998.0, "quote_volume": 1436.338489, "trades": 15, "taker_buy_volume": 25561.0, "taker_buy_quote": 556.577554}, {"ts": 1774409460000, "open": 0.02176, "high": 0.02177, "low": 0.02174, "close": 0.02175, "volume": 178578.2, "quote_volume": 3885.137917, "trades": 38, "taker_buy_volume": 83141.2, "taker_buy_quote": 1808.981695}, {"ts": 1774409520000, "open": 0.02174, "high": 0.02178, "low": 0.02174, "close": 0.02175, "volume": 27600.4, "quote_volume": 600.450468, "trades": 7, "taker_buy_volume": 7552.7, "taker_buy_quote": 164.346138}, {"ts": 1774409580000, "open": 0.02177, "high": 0.02177, "low": 0.02176, "close": 0.02177, "volume": 52043.5, "quote_volume": 1132.648075, "trades": 9, "taker_buy_volume": 34985.7, "taker_buy_quote": 761.470347}, {"ts": 1774409640000, "open": 0.02178, "high": 0.02178, "low": 0.02176, "close": 0.02176, "volume": 16263.9, "quote_volume": 354.179484, "trades": 3, "taker_buy_volume": 13851.0, "taker_buy_quote": 301.67478}, {"ts": 1774409700000, "open": 0.02171, "high": 0.02171, "low": 0.02165, "close": 0.02165, "volume": 22380.0, "quote_volume": 485.217604, "trades": 9, "taker_buy_volume": 2894.2, "taker_buy_quote": 62.798314}, {"ts": 1774409760000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 11090.7, "quote_volume": 239.831379, "trades": 2, "taker_buy_volume": 11090.7, "taker_buy_quote": 239.831379}, {"ts": 1774409820000, "open": 0.02162, "high": 0.02162, "low": 0.02159, "close": 0.02159, "volume": 30810.9, "quote_volume": 665.598133, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409880000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409940000, "open": 0.02157, "high": 0.02161, "low": 0.02156, "close": 0.02157, "volume": 133830.4, "quote_volume": 2888.889576, "trades": 29, "taker_buy_volume": 65347.6, "taker_buy_quote": 1411.14837}, {"ts": 1774410000000, "open": 0.02157, "high": 0.02159, "low": 0.02157, "close": 0.02158, "volume": 27403.1, "quote_volume": 591.475141, "trades": 10, "taker_buy_volume": 11918.1, "taker_buy_quote": 257.311779}, {"ts": 1774410060000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410120000, "open": 0.02158, "high": 0.02158, "low": 0.02158, "close": 0.02158, "volume": 7134.6, "quote_volume": 153.964668, "trades": 2, "taker_buy_volume": 7134.6, "taker_buy_quote": 153.964668}, {"ts": 1774410180000, "open": 0.02159, "high": 0.0216, "low": 0.02152, "close": 0.02155, "volume": 199853.7, "quote_volume": 4307.475218, "trades": 38, "taker_buy_volume": 70526.9, "taker_buy_quote": 1520.154329}, {"ts": 1774410240000, "open": 0.02153, "high": 0.02162, "low": 0.02153, "close": 0.02155, "volume": 156989.0, "quote_volume": 3387.693972, "trades": 32, "taker_buy_volume": 109062.4, "taker_buy_quote": 2353.608904}, {"ts": 1774410300000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410360000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410420000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410480000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 12679.8, "quote_volume": 273.24969, "trades": 3, "taker_buy_volume": 7001.4, "taker_buy_quote": 150.88017}, {"ts": 1774410540000, "open": 0.02154, "high": 0.02154, "low": 0.02147, "close": 0.02147, "volume": 106398.5, "quote_volume": 2287.924147, "trades": 24, "taker_buy_volume": 24986.7, "taker_buy_quote": 536.626449}, {"ts": 1774410600000, "open": 0.02148, "high": 0.02148, "low": 0.02147, "close": 0.02148, "volume": 6781.0, "quote_volume": 145.602872, "trades": 5, "taker_buy_volume": 1480.2, "taker_buy_quote": 31.794696}, {"ts": 1774410660000, "open": 0.02148, "high": 0.02148, "low": 0.02147, "close": 0.02147, "volume": 27193.5, "quote_volume": 583.94386, "trades": 7, "taker_buy_volume": 749.8, "taker_buy_quote": 16.105704}, {"ts": 1774410720000, "open": 0.02146, "high": 0.02146, "low": 0.02142, "close": 0.02145, "volume": 65247.9, "quote_volume": 1398.984407, "trades": 17, "taker_buy_volume": 44671.5, "taker_buy_quote": 957.825982}, {"ts": 1774410780000, "open": 0.02146, "high": 0.02147, "low": 0.02145, "close": 0.02147, "volume": 24361.3, "quote_volume": 522.922222, "trades": 6, "taker_buy_volume": 23479.0, "taker_buy_quote": 503.996887}, {"ts": 1774410840000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 13986.0, "quote_volume": 299.9997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410900000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410960000, "open": 0.02143, "high": 0.02143, "low": 0.02135, "close": 0.02135, "volume": 166305.5, "quote_volume": 3556.593431, "trades": 32, "taker_buy_volume": 22310.5, "taker_buy_quote": 476.454748}, {"ts": 1774411020000, "open": 0.02135, "high": 0.02136, "low": 0.02133, "close": 0.02136, "volume": 37772.7, "quote_volume": 806.531741, "trades": 9, "taker_buy_volume": 35005.6, "taker_buy_quote": 747.509498}, {"ts": 1774411080000, "open": 0.02137, "high": 0.02137, "low": 0.02128, "close": 0.02128, "volume": 112271.9, "quote_volume": 2392.125733, "trades": 21, "taker_buy_volume": 5941.7, "taker_buy_quote": 126.650129}, {"ts": 1774411140000, "open": 0.02128, "high": 0.02128, "low": 0.02126, "close": 0.02126, "volume": 24145.6, "quote_volume": 513.611608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411200000, "open": 0.02127, "high": 0.02127, "low": 0.02124, "close": 0.02125, "volume": 16049.1, "quote_volume": 341.20162, "trades": 10, "taker_buy_volume": 11275.4, "taker_buy_quote": 239.7652}, {"ts": 1774411260000, "open": 0.02125, "high": 0.02128, "low": 0.02125, "close": 0.02128, "volume": 29363.5, "quote_volume": 624.093224, "trades": 7, "taker_buy_volume": 26863.5, "taker_buy_quote": 570.968224}, {"ts": 1774411320000, "open": 0.02128, "high": 0.02131, "low": 0.02128, "close": 0.02131, "volume": 13616.7, "quote_volume": 289.80051, "trades": 6, "taker_buy_volume": 6143.7, "taker_buy_quote": 130.77507}, {"ts": 1774411380000, "open": 0.02132, "high": 0.02132, "low": 0.02124, "close": 0.02124, "volume": 118441.8, "quote_volume": 2519.465023, "trades": 22, "taker_buy_volume": 5400.0, "taker_buy_quote": 115.128}, {"ts": 1774411440000, "open": 0.02125, "high": 0.02128, "low": 0.02125, "close": 0.02128, "volume": 14111.5, "quote_volume": 299.937321, "trades": 4, "taker_buy_volume": 2457.3, "taker_buy_quote": 52.285571}, {"ts": 1774411500000, "open": 0.02126, "high": 0.02126, "low": 0.02124, "close": 0.02124, "volume": 9760.4, "quote_volume": 207.32227, "trades": 3, "taker_buy_volume": 9760.4, "taker_buy_quote": 207.32227}, {"ts": 1774411560000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411620000, "open": 0.02123, "high": 0.02123, "low": 0.02121, "close": 0.02123, "volume": 77944.5, "quote_volume": 1654.177338, "trades": 21, "taker_buy_volume": 10081.4, "taker_buy_quote": 214.028122}, {"ts": 1774411680000, "open": 0.02124, "high": 0.02126, "low": 0.02124, "close": 0.02124, "volume": 17141.4, "quote_volume": 364.1203, "trades": 7, "taker_buy_volume": 11904.6, "taker_buy_quote": 252.890668}, {"ts": 1774411740000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 30279.0, "quote_volume": 642.82317, "trades": 7, "taker_buy_volume": 24879.0, "taker_buy_quote": 528.18117}, {"ts": 1774411800000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411860000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 3894.0, "quote_volume": 82.66962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411920000, "open": 0.02123, "high": 0.02123, "low": 0.02121, "close": 0.02122, "volume": 35880.3, "quote_volume": 761.343128, "trades": 9, "taker_buy_volume": 25804.7, "taker_buy_quote": 547.55509}, {"ts": 1774411980000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412040000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412100000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412160000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412220000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 14825.3, "quote_volume": 314.741119, "trades": 2, "taker_buy_volume": 14825.3, "taker_buy_quote": 314.741119}, {"ts": 1774412280000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 16480.8, "quote_volume": 349.998192, "trades": 3, "taker_buy_volume": 16480.8, "taker_buy_quote": 349.998192}, {"ts": 1774412340000, "open": 0.02122, "high": 0.02123, "low": 0.02122, "close": 0.02123, "volume": 5865.6, "quote_volume": 124.522032, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.642}, {"ts": 1774412400000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412460000, "open": 0.02123, "high": 0.02123, "low": 0.0212, "close": 0.0212, "volume": 72791.8, "quote_volume": 1543.881327, "trades": 15, "taker_buy_volume": 10116.7, "taker_buy_quote": 214.575207}, {"ts": 1774412520000, "open": 0.02121, "high": 0.02121, "low": 0.02116, "close": 0.02117, "volume": 110590.7, "quote_volume": 2344.525578, "trades": 19, "taker_buy_volume": 26327.9, "taker_buy_quote": 558.178364}, {"ts": 1774412580000, "open": 0.02115, "high": 0.02115, "low": 0.02113, "close": 0.02113, "volume": 49995.6, "quote_volume": 1057.319905, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412640000, "open": 0.02112, "high": 0.02115, "low": 0.02112, "close": 0.02115, "volume": 199955.8, "quote_volume": 4223.381789, "trades": 10, "taker_buy_volume": 196164.1, "taker_buy_quote": 4143.301085}, {"ts": 1774412700000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 3791.7, "quote_volume": 80.118621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412760000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 367.2, "quote_volume": 7.758936, "trades": 1, "taker_buy_volume": 367.2, "taker_buy_quote": 7.758936}, {"ts": 1774412820000, "open": 0.02113, "high": 0.02118, "low": 0.02113, "close": 0.02118, "volume": 124914.9, "quote_volume": 2641.774134, "trades": 26, "taker_buy_volume": 113646.9, "taker_buy_quote": 2403.460614}, {"ts": 1774412880000, "open": 0.02117, "high": 0.02117, "low": 0.02115, "close": 0.02115, "volume": 18542.0, "quote_volume": 392.363217, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412940000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413000000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02119, "volume": 13975.2, "quote_volume": 296.041564, "trades": 8, "taker_buy_volume": 9406.2, "taker_buy_quote": 199.270144}, {"ts": 1774413060000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 4721.2, "quote_volume": 100.042228, "trades": 1, "taker_buy_volume": 4721.2, "taker_buy_quote": 100.042228}, {"ts": 1774413120000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413180000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413240000, "open": 0.02119, "high": 0.02119, "low": 0.02099, "close": 0.02107, "volume": 1150370.1, "quote_volume": 24250.494976, "trades": 226, "taker_buy_volume": 216474.6, "taker_buy_quote": 4572.060082}, {"ts": 1774413300000, "open": 0.02108, "high": 0.0211, "low": 0.02107, "close": 0.0211, "volume": 67949.7, "quote_volume": 1432.596282, "trades": 48, "taker_buy_volume": 43796.0, "taker_buy_quote": 923.602662}, {"ts": 1774413360000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413420000, "open": 0.02109, "high": 0.02114, "low": 0.02109, "close": 0.02112, "volume": 36060.9, "quote_volume": 761.892631, "trades": 18, "taker_buy_volume": 23000.0, "taker_buy_quote": 486.0936}, {"ts": 1774413480000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.02108, "volume": 10724.5, "quote_volume": 226.186924, "trades": 5, "taker_buy_volume": 4745.8, "taker_buy_quote": 100.041464}, {"ts": 1774413540000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413600000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413660000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 4743.8, "quote_volume": 100.09418, "trades": 1, "taker_buy_volume": 4743.8, "taker_buy_quote": 100.09418}, {"ts": 1774413720000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413780000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 2750.2, "quote_volume": 58.02922, "trades": 1, "taker_buy_volume": 2750.2, "taker_buy_quote": 58.02922}, {"ts": 1774413840000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 2697.7, "quote_volume": 56.92147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413900000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 313.1, "quote_volume": 6.60641, "trades": 1, "taker_buy_volume": 313.1, "taker_buy_quote": 6.60641}, {"ts": 1774413960000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 1359.0, "quote_volume": 28.63413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414020000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414080000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414140000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414200000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414260000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414320000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 2546.0, "quote_volume": 53.61876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414380000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414440000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 18727.6, "quote_volume": 394.71085, "trades": 16, "taker_buy_volume": 18727.6, "taker_buy_quote": 394.71085}, {"ts": 1774414500000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 4581.0, "quote_volume": 96.56748, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414560000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 1846.3, "quote_volume": 38.883078, "trades": 2, "taker_buy_volume": 1846.3, "taker_buy_quote": 38.883078}, {"ts": 1774414620000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 12426.1, "quote_volume": 261.842756, "trades": 4, "taker_buy_volume": 9515.9, "taker_buy_quote": 200.524842}, {"ts": 1774414680000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414740000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414800000, "open": 0.02109, "high": 0.02111, "low": 0.02108, "close": 0.02108, "volume": 37960.0, "quote_volume": 800.902413, "trades": 13, "taker_buy_volume": 29570.0, "taker_buy_quote": 623.898203}, {"ts": 1774414860000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 10217.6, "quote_volume": 215.237372, "trades": 2, "taker_buy_volume": 4746.0, "taker_buy_quote": 99.95076}, {"ts": 1774414920000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 20671.0, "quote_volume": 434.91784, "trades": 8, "taker_buy_volume": 5536.4, "taker_buy_quote": 116.485856}, {"ts": 1774414980000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 3018.4, "quote_volume": 63.53732, "trades": 4, "taker_buy_volume": 3018.4, "taker_buy_quote": 63.53732}, {"ts": 1774415040000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415100000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415160000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 5565.1, "quote_volume": 117.317508, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415220000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 6933.8, "quote_volume": 145.887152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415280000, "open": 0.02105, "high": 0.02107, "low": 0.02095, "close": 0.02103, "volume": 264966.0, "quote_volume": 5562.738689, "trades": 52, "taker_buy_volume": 47283.1, "taker_buy_quote": 994.130191}, {"ts": 1774415340000, "open": 0.02101, "high": 0.02102, "low": 0.021, "close": 0.02101, "volume": 77051.1, "quote_volume": 1618.897611, "trades": 16, "taker_buy_volume": 37776.0, "taker_buy_quote": 793.72776}, {"ts": 1774415400000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.02102, "volume": 9469.3, "quote_volume": 198.984124, "trades": 8, "taker_buy_volume": 7106.2, "taker_buy_quote": 149.318324}, {"ts": 1774415460000, "open": 0.02101, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 30583.7, "quote_volume": 642.642286, "trades": 9, "taker_buy_volume": 18674.9, "taker_buy_quote": 392.438398}, {"ts": 1774415520000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 27000.0, "quote_volume": 567.27, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.454}, {"ts": 1774415580000, "open": 0.02101, "high": 0.02101, "low": 0.02097, "close": 0.021, "volume": 69585.7, "quote_volume": 1461.23673, "trades": 24, "taker_buy_volume": 37164.3, "taker_buy_quote": 780.653685}, {"ts": 1774415640000, "open": 0.02097, "high": 0.02097, "low": 0.02095, "close": 0.02096, "volume": 34759.4, "quote_volume": 728.353583, "trades": 6, "taker_buy_volume": 9240.0, "taker_buy_quote": 193.6704}, {"ts": 1774415700000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 1006.8, "quote_volume": 21.102528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415760000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415820000, "open": 0.02096, "high": 0.02099, "low": 0.02096, "close": 0.02099, "volume": 16570.0, "quote_volume": 347.7392, "trades": 4, "taker_buy_volume": 16200.0, "taker_buy_quote": 339.984}, {"ts": 1774415880000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 3049.0, "quote_volume": 63.99851, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415940000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.02099, "volume": 28035.6, "quote_volume": 588.645091, "trades": 7, "taker_buy_volume": 23792.4, "taker_buy_quote": 499.5864}, {"ts": 1774416000000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 2542.5, "quote_volume": 53.34165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416060000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 1936.2, "quote_volume": 40.640838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416120000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 29184.3, "quote_volume": 612.286614, "trades": 7, "taker_buy_volume": 11946.8, "taker_buy_quote": 250.643864}, {"ts": 1774416180000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.02099, "volume": 33317.4, "quote_volume": 699.209342, "trades": 6, "taker_buy_volume": 32297.4, "taker_buy_quote": 677.794452}, {"ts": 1774416240000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416300000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 5378.3, "quote_volume": 112.998083, "trades": 1, "taker_buy_volume": 5378.3, "taker_buy_quote": 112.998083}, {"ts": 1774416360000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 5249.2, "quote_volume": 110.285692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416420000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416480000, "open": 0.02103, "high": 0.02105, "low": 0.02103, "close": 0.02105, "volume": 17901.9, "quote_volume": 376.662963, "trades": 7, "taker_buy_volume": 17901.9, "taker_buy_quote": 376.662963}, {"ts": 1774416540000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416600000, "open": 0.02106, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 10454.3, "quote_volume": 220.128885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416660000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 10530.9, "quote_volume": 221.841524, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.778}, {"ts": 1774416720000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 1875.7, "quote_volume": 39.520999, "trades": 2, "taker_buy_volume": 1875.7, "taker_buy_quote": 39.520999}, {"ts": 1774416780000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 2087.2, "quote_volume": 44.081664, "trades": 1, "taker_buy_volume": 2087.2, "taker_buy_quote": 44.081664}, {"ts": 1774416840000, "open": 0.02114, "high": 0.02116, "low": 0.02114, "close": 0.02116, "volume": 46249.1, "quote_volume": 978.290113, "trades": 13, "taker_buy_volume": 40587.3, "taker_buy_quote": 858.486425}, {"ts": 1774416900000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416960000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417020000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 3000.0, "quote_volume": 63.51, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 63.51}, {"ts": 1774417080000, "open": 0.02117, "high": 0.02119, "low": 0.02115, "close": 0.02115, "volume": 24472.5, "quote_volume": 518.282997, "trades": 7, "taker_buy_volume": 22392.9, "taker_buy_quote": 474.265377}, {"ts": 1774417140000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417200000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 943.7, "quote_volume": 19.978129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417260000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 5462.5, "quote_volume": 115.531875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417320000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 20338.3, "quote_volume": 430.499402, "trades": 8, "taker_buy_volume": 20338.3, "taker_buy_quote": 430.499402}, {"ts": 1774417380000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02119, "volume": 3067.8, "quote_volume": 64.9996, "trades": 2, "taker_buy_volume": 3067.8, "taker_buy_quote": 64.9996}, {"ts": 1774417440000, "open": 0.02121, "high": 0.02123, "low": 0.02121, "close": 0.02123, "volume": 47918.2, "quote_volume": 1016.545836, "trades": 11, "taker_buy_volume": 43250.6, "taker_buy_quote": 917.54604}, {"ts": 1774417500000, "open": 0.02122, "high": 0.02122, "low": 0.0212, "close": 0.0212, "volume": 5730.1, "quote_volume": 121.543606, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417560000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 309.6, "quote_volume": 6.56352, "trades": 1, "taker_buy_volume": 309.6, "taker_buy_quote": 6.56352}, {"ts": 1774417620000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417680000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 5415.3, "quote_volume": 114.912666, "trades": 3, "taker_buy_volume": 5415.3, "taker_buy_quote": 114.912666}, {"ts": 1774417740000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 10873.8, "quote_volume": 230.850774, "trades": 2, "taker_buy_volume": 10873.8, "taker_buy_quote": 230.850774}, {"ts": 1774417800000, "open": 0.02122, "high": 0.02124, "low": 0.02122, "close": 0.02124, "volume": 15713.8, "quote_volume": 333.661918, "trades": 7, "taker_buy_volume": 13454.1, "taker_buy_quote": 285.711084}, {"ts": 1774417860000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 2127.0, "quote_volume": 45.11367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417920000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 8865.2, "quote_volume": 188.030892, "trades": 7, "taker_buy_volume": 6738.7, "taker_buy_quote": 142.927827}, {"ts": 1774417980000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 482.6, "quote_volume": 10.245598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418040000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 11696.6, "quote_volume": 248.372818, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.696}, {"ts": 1774418100000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 11070.6, "quote_volume": 235.028838, "trades": 2, "taker_buy_volume": 11070.6, "taker_buy_quote": 235.028838}, {"ts": 1774418160000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 10800.0, "quote_volume": 228.852, "trades": 4, "taker_buy_volume": 10800.0, "taker_buy_quote": 228.852}, {"ts": 1774418220000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 1129.6, "quote_volume": 23.94752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418280000, "open": 0.02118, "high": 0.0212, "low": 0.02118, "close": 0.0212, "volume": 22829.6, "quote_volume": 483.66352, "trades": 9, "taker_buy_volume": 22829.6, "taker_buy_quote": 483.66352}, {"ts": 1774418340000, "open": 0.02119, "high": 0.0212, "low": 0.02119, "close": 0.0212, "volume": 14544.8, "quote_volume": 308.257843, "trades": 6, "taker_buy_volume": 14544.8, "taker_buy_quote": 308.257843}, {"ts": 1774418400000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 11017.5, "quote_volume": 233.480705, "trades": 4, "taker_buy_volume": 9029.5, "taker_buy_quote": 191.335105}, {"ts": 1774418460000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 3123.0, "quote_volume": 66.23883, "trades": 2, "taker_buy_volume": 3123.0, "taker_buy_quote": 66.23883}, {"ts": 1774418520000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 12173.6, "quote_volume": 258.09519, "trades": 3, "taker_buy_volume": 1487.0, "taker_buy_quote": 31.53927}, {"ts": 1774418580000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.0212, "volume": 14574.3, "quote_volume": 308.958903, "trades": 3, "taker_buy_volume": 9174.3, "taker_buy_quote": 194.478903}, {"ts": 1774418640000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02119, "volume": 12169.0, "quote_volume": 257.84742, "trades": 3, "taker_buy_volume": 10800.0, "taker_buy_quote": 228.852}, {"ts": 1774418700000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02118, "volume": 10093.4, "quote_volume": 213.830093, "trades": 4, "taker_buy_volume": 5188.1, "taker_buy_quote": 109.935839}, {"ts": 1774418760000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418820000, "open": 0.02115, "high": 0.02115, "low": 0.02112, "close": 0.02113, "volume": 27882.5, "quote_volume": 589.273545, "trades": 9, "taker_buy_volume": 15240.7, "taker_buy_quote": 322.022115}, {"ts": 1774418880000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 1218.6, "quote_volume": 25.679248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418940000, "open": 0.02107, "high": 0.02107, "low": 0.02104, "close": 0.02105, "volume": 38296.3, "quote_volume": 806.258958, "trades": 14, "taker_buy_volume": 10636.0, "taker_buy_quote": 223.8878}, {"ts": 1774419000000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419060000, "open": 0.02106, "high": 0.02109, "low": 0.02106, "close": 0.02109, "volume": 5947.2, "quote_volume": 125.360424, "trades": 4, "taker_buy_volume": 5947.2, "taker_buy_quote": 125.360424}, {"ts": 1774419120000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419180000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419240000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 598.1, "quote_volume": 12.613929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419300000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419360000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 1212.1, "quote_volume": 25.599552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419420000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 473.0, "quote_volume": 9.99449, "trades": 1, "taker_buy_volume": 473.0, "taker_buy_quote": 9.99449}, {"ts": 1774419480000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419540000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 4730.7, "quote_volume": 100.006998, "trades": 2, "taker_buy_volume": 4730.7, "taker_buy_quote": 100.006998}, {"ts": 1774419600000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 1386.9, "quote_volume": 29.346804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419660000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419720000, "open": 0.02114, "high": 0.02114, "low": 0.02113, "close": 0.02113, "volume": 15973.8, "quote_volume": 337.660919, "trades": 6, "taker_buy_volume": 8052.5, "taker_buy_quote": 170.22985}, {"ts": 1774419780000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419840000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 11460.9, "quote_volume": 242.031516, "trades": 3, "taker_buy_volume": 9191.7, "taker_buy_quote": 194.128704}, {"ts": 1774419900000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 8339.6, "quote_volume": 176.048956, "trades": 5, "taker_buy_volume": 2939.6, "taker_buy_quote": 62.054956}, {"ts": 1774419960000, "open": 0.02111, "high": 0.02111, "low": 0.02105, "close": 0.02108, "volume": 61212.0, "quote_volume": 1289.91771, "trades": 14, "taker_buy_volume": 2432.6, "taker_buy_quote": 51.299471}, {"ts": 1774420020000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 521.0, "quote_volume": 10.9931, "trades": 1, "taker_buy_volume": 521.0, "taker_buy_quote": 10.9931}, {"ts": 1774420080000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 2703.9, "quote_volume": 57.106368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420140000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 653.1, "quote_volume": 13.786941, "trades": 1, "taker_buy_volume": 653.1, "taker_buy_quote": 13.786941}, {"ts": 1774420200000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 17352.5, "quote_volume": 366.13775, "trades": 6, "taker_buy_volume": 1152.5, "taker_buy_quote": 24.31775}, {"ts": 1774420260000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420320000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 5784.2, "quote_volume": 121.927771, "trades": 4, "taker_buy_volume": 316.5, "taker_buy_quote": 6.668655}, {"ts": 1774420380000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 11393.3, "quote_volume": 240.056831, "trades": 2, "taker_buy_volume": 11393.3, "taker_buy_quote": 240.056831}, {"ts": 1774420440000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 11974.1, "quote_volume": 252.533769, "trades": 3, "taker_buy_volume": 11974.1, "taker_buy_quote": 252.533769}, {"ts": 1774420500000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 4741.5, "quote_volume": 99.903405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420560000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420620000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420680000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420740000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 23998.2, "quote_volume": 505.067284, "trades": 5, "taker_buy_volume": 9482.6, "taker_buy_quote": 199.513904}, {"ts": 1774420800000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420860000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420920000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420980000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 819.6, "quote_volume": 17.236188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421040000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421100000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 475.5, "quote_volume": 9.999765, "trades": 1, "taker_buy_volume": 475.5, "taker_buy_quote": 9.999765}, {"ts": 1774421160000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421220000, "open": 0.02105, "high": 0.02106, "low": 0.02104, "close": 0.02106, "volume": 18195.0, "quote_volume": 383.0928, "trades": 5, "taker_buy_volume": 10800.0, "taker_buy_quote": 227.394}, {"ts": 1774421280000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421340000, "open": 0.02107, "high": 0.02107, "low": 0.02102, "close": 0.02105, "volume": 75403.5, "quote_volume": 1586.459146, "trades": 16, "taker_buy_volume": 20585.0, "taker_buy_quote": 433.31425}, {"ts": 1774421400000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 10298.7, "quote_volume": 216.939609, "trades": 2, "taker_buy_volume": 10298.7, "taker_buy_quote": 216.939609}, {"ts": 1774421460000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 2781.2, "quote_volume": 58.627696, "trades": 1, "taker_buy_volume": 2781.2, "taker_buy_quote": 58.627696}, {"ts": 1774421520000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 5483.3, "quote_volume": 115.478298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421580000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 32311.3, "quote_volume": 680.384061, "trades": 6, "taker_buy_volume": 32311.3, "taker_buy_quote": 680.384061}, {"ts": 1774421640000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 5400.0, "quote_volume": 113.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421700000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 1944.9, "quote_volume": 40.959594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421760000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 1233.5, "quote_volume": 25.947906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421820000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 16200.0, "quote_volume": 340.794, "trades": 3, "taker_buy_volume": 10800.0, "taker_buy_quote": 227.232}, {"ts": 1774421880000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 861.0, "quote_volume": 18.10683, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 18.10683}, {"ts": 1774421940000, "open": 0.021, "high": 0.02104, "low": 0.021, "close": 0.02104, "volume": 22198.9, "quote_volume": 466.780502, "trades": 7, "taker_buy_volume": 21600.0, "taker_buy_quote": 454.203602}, {"ts": 1774422000000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422060000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422120000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422180000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 7914.4, "quote_volume": 166.59812, "trades": 2, "taker_buy_volume": 7914.4, "taker_buy_quote": 166.59812}, {"ts": 1774422240000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 1319.1, "quote_volume": 27.740673, "trades": 1, "taker_buy_volume": 1319.1, "taker_buy_quote": 27.740673}, {"ts": 1774422300000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422360000, "open": 0.02104, "high": 0.02106, "low": 0.02104, "close": 0.02106, "volume": 26320.9, "quote_volume": 554.012099, "trades": 6, "taker_buy_volume": 26320.9, "taker_buy_quote": 554.012099}, {"ts": 1774422420000, "open": 0.02106, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 39528.0, "quote_volume": 832.562719, "trades": 11, "taker_buy_volume": 23781.2, "taker_buy_quote": 500.978099}, {"ts": 1774422480000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 3284.6, "quote_volume": 69.14083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422540000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 349.5, "quote_volume": 7.349985, "trades": 1, "taker_buy_volume": 349.5, "taker_buy_quote": 7.349985}, {"ts": 1774422600000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 10800.0, "quote_volume": 227.178, "trades": 2, "taker_buy_volume": 10800.0, "taker_buy_quote": 227.178}, {"ts": 1774422660000, "open": 0.02103, "high": 0.02105, "low": 0.02103, "close": 0.02105, "volume": 9479.2, "quote_volume": 199.466066, "trades": 4, "taker_buy_volume": 9479.2, "taker_buy_quote": 199.466066}, {"ts": 1774422720000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 2171.2, "quote_volume": 45.682048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422780000, "open": 0.02104, "high": 0.02104, "low": 0.02102, "close": 0.02104, "volume": 42391.2, "quote_volume": 891.424409, "trades": 8, "taker_buy_volume": 16146.8, "taker_buy_quote": 339.567204}, {"ts": 1774422840000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422900000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422960000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423020000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423080000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 2122.4, "quote_volume": 44.655296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423140000, "open": 0.02102, "high": 0.02105, "low": 0.02102, "close": 0.02105, "volume": 79194.5, "quote_volume": 1665.638184, "trades": 21, "taker_buy_volume": 75846.7, "taker_buy_quote": 1595.240428}, {"ts": 1774423200000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 7366.4, "quote_volume": 154.99522, "trades": 5, "taker_buy_volume": 6016.4, "taker_buy_quote": 126.59122}, {"ts": 1774423260000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 17833.1, "quote_volume": 375.421905, "trades": 8, "taker_buy_volume": 14175.1, "taker_buy_quote": 298.421005}, {"ts": 1774423320000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 33608.3, "quote_volume": 707.024782, "trades": 29, "taker_buy_volume": 26080.3, "taker_buy_quote": 548.675512}, {"ts": 1774423380000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423440000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423500000, "open": 0.02105, "high": 0.02105, "low": 0.02103, "close": 0.02104, "volume": 70544.6, "quote_volume": 1484.060772, "trades": 50, "taker_buy_volume": 46991.7, "taker_buy_quote": 988.689285}, {"ts": 1774423560000, "open": 0.02102, "high": 0.02105, "low": 0.021, "close": 0.02104, "volume": 305921.1, "quote_volume": 6432.936661, "trades": 72, "taker_buy_volume": 275418.6, "taker_buy_quote": 5791.863432}, {"ts": 1774423620000, "open": 0.02104, "high": 0.02104, "low": 0.02102, "close": 0.02102, "volume": 2840.7, "quote_volume": 59.727024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423680000, "open": 0.02102, "high": 0.02106, "low": 0.02102, "close": 0.02106, "volume": 15442.4, "quote_volume": 324.963352, "trades": 9, "taker_buy_volume": 14491.4, "taker_buy_quote": 304.973332}, {"ts": 1774423740000, "open": 0.02104, "high": 0.02105, "low": 0.02101, "close": 0.02101, "volume": 29385.4, "quote_volume": 618.100756, "trades": 15, "taker_buy_volume": 3791.7, "taker_buy_quote": 79.815285}, {"ts": 1774423800000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423860000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 1829.0, "quote_volume": 38.44558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423920000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 2025.1, "quote_volume": 42.587853, "trades": 1, "taker_buy_volume": 2025.1, "taker_buy_quote": 42.587853}, {"ts": 1774423980000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424040000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 4730.5, "quote_volume": 99.387805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424100000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02097, "volume": 4041.7, "quote_volume": 84.780548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424160000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 4146.3, "quote_volume": 86.947911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424220000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02097, "volume": 1577.8, "quote_volume": 33.09602, "trades": 3, "taker_buy_volume": 955.4, "taker_buy_quote": 20.044292}, {"ts": 1774424280000, "open": 0.02095, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 6491.4, "quote_volume": 136.002335, "trades": 4, "taker_buy_volume": 2025.3, "taker_buy_quote": 42.450288}, {"ts": 1774424340000, "open": 0.02094, "high": 0.02094, "low": 0.02093, "close": 0.02093, "volume": 35428.5, "quote_volume": 741.635109, "trades": 10, "taker_buy_volume": 11688.6, "taker_buy_quote": 244.655029}, {"ts": 1774424400000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 8407.2, "quote_volume": 175.962696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424460000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424520000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424580000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 525.5, "quote_volume": 10.998715, "trades": 1, "taker_buy_volume": 525.5, "taker_buy_quote": 10.998715}, {"ts": 1774424640000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 9700.2, "quote_volume": 202.784738, "trades": 5, "taker_buy_volume": 717.4, "taker_buy_quote": 15.000834}, {"ts": 1774424700000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424760000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 5400.0, "quote_volume": 113.076, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.076}, {"ts": 1774424820000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1897.7, "quote_volume": 39.737838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424880000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 8050.8, "quote_volume": 168.66426, "trades": 5, "taker_buy_volume": 8050.8, "taker_buy_quote": 168.66426}, {"ts": 1774424940000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 2090.3, "quote_volume": 43.854494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425000000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 7295.8, "quote_volume": 152.965926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425060000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 3580.3, "quote_volume": 75.043088, "trades": 2, "taker_buy_volume": 880.3, "taker_buy_quote": 18.451088}, {"ts": 1774425120000, "open": 0.02097, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 8393.8, "quote_volume": 176.090407, "trades": 4, "taker_buy_volume": 1151.7, "taker_buy_quote": 24.151149}, {"ts": 1774425180000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425240000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425300000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 8702.0, "quote_volume": 182.3069, "trades": 2, "taker_buy_volume": 3791.7, "taker_buy_quote": 79.436115}, {"ts": 1774425360000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 6513.1, "quote_volume": 136.579707, "trades": 2, "taker_buy_volume": 6513.1, "taker_buy_quote": 136.579707}, {"ts": 1774425420000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 603.8, "quote_volume": 12.661686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425480000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 303.6, "quote_volume": 6.363456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425540000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425600000, "open": 0.02097, "high": 0.021, "low": 0.02097, "close": 0.021, "volume": 11826.3, "quote_volume": 248.267511, "trades": 3, "taker_buy_volume": 11826.3, "taker_buy_quote": 248.267511}, {"ts": 1774425660000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 18917.6, "quote_volume": 396.961263, "trades": 10, "taker_buy_volume": 7001.5, "taker_buy_quote": 146.961485}, {"ts": 1774425720000, "open": 0.02097, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 18225.3, "quote_volume": 382.056288, "trades": 4, "taker_buy_volume": 2025.3, "taker_buy_quote": 42.450288}, {"ts": 1774425780000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 8430.2, "quote_volume": 176.617143, "trades": 5, "taker_buy_volume": 445.3, "taker_buy_quote": 9.333488}, {"ts": 1774425840000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425900000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425960000, "open": 0.02089, "high": 0.02089, "low": 0.02083, "close": 0.02083, "volume": 62514.0, "quote_volume": 1303.871088, "trades": 16, "taker_buy_volume": 6582.3, "taker_buy_quote": 137.384424}, {"ts": 1774426020000, "open": 0.02086, "high": 0.02105, "low": 0.02085, "close": 0.02104, "volume": 775645.3, "quote_volume": 16252.871439, "trades": 124, "taker_buy_volume": 426428.6, "taker_buy_quote": 8932.261582}, {"ts": 1774426080000, "open": 0.02106, "high": 0.02122, "low": 0.02104, "close": 0.0212, "volume": 686239.7, "quote_volume": 14507.032506, "trades": 82, "taker_buy_volume": 449057.1, "taker_buy_quote": 9484.122944}, {"ts": 1774426140000, "open": 0.0212, "high": 0.02141, "low": 0.02107, "close": 0.0214, "volume": 1552246.8, "quote_volume": 33083.928122, "trades": 262, "taker_buy_volume": 513051.6, "taker_buy_quote": 10931.295978}, {"ts": 1774426200000, "open": 0.0214, "high": 0.02143, "low": 0.02103, "close": 0.02108, "volume": 870534.7, "quote_volume": 18499.874043, "trades": 169, "taker_buy_volume": 150726.2, "taker_buy_quote": 3188.639776}, {"ts": 1774426260000, "open": 0.02109, "high": 0.02109, "low": 0.02101, "close": 0.02105, "volume": 80308.3, "quote_volume": 1689.766426, "trades": 30, "taker_buy_volume": 20170.6, "taker_buy_quote": 424.91017}, {"ts": 1774426320000, "open": 0.02104, "high": 0.02106, "low": 0.02103, "close": 0.02106, "volume": 58023.8, "quote_volume": 1221.288989, "trades": 11, "taker_buy_volume": 46016.5, "taker_buy_quote": 968.666241}, {"ts": 1774426380000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426440000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 14515.1, "quote_volume": 305.880606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426500000, "open": 0.02106, "high": 0.02112, "low": 0.02106, "close": 0.02112, "volume": 34641.8, "quote_volume": 730.42146, "trades": 14, "taker_buy_volume": 30124.8, "taker_buy_quote": 635.05053}, {"ts": 1774426560000, "open": 0.02114, "high": 0.02115, "low": 0.02113, "close": 0.02114, "volume": 18113.6, "quote_volume": 382.97065, "trades": 10, "taker_buy_volume": 10203.6, "taker_buy_quote": 215.758833}, {"ts": 1774426620000, "open": 0.02113, "high": 0.02113, "low": 0.02111, "close": 0.02112, "volume": 29245.1, "quote_volume": 617.485286, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426680000, "open": 0.02114, "high": 0.02116, "low": 0.02113, "close": 0.02113, "volume": 24051.8, "quote_volume": 508.525532, "trades": 10, "taker_buy_volume": 15879.8, "taker_buy_quote": 335.804972}, {"ts": 1774426740000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 9513.2, "quote_volume": 201.20418, "trades": 4, "taker_buy_volume": 9513.2, "taker_buy_quote": 201.20418}, {"ts": 1774426800000, "open": 0.02115, "high": 0.02115, "low": 0.02111, "close": 0.02112, "volume": 102671.5, "quote_volume": 2169.496439, "trades": 64, "taker_buy_volume": 31844.6, "taker_buy_quote": 672.876398}, {"ts": 1774426860000, "open": 0.02112, "high": 0.02116, "low": 0.02111, "close": 0.02114, "volume": 70344.9, "quote_volume": 1487.205686, "trades": 64, "taker_buy_volume": 31992.2, "taker_buy_quote": 676.466875}, {"ts": 1774426920000, "open": 0.02115, "high": 0.02115, "low": 0.02112, "close": 0.02113, "volume": 53620.8, "quote_volume": 1133.660617, "trades": 34, "taker_buy_volume": 38343.3, "taker_buy_quote": 810.798795}, {"ts": 1774426980000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 17960.4, "quote_volume": 379.682856, "trades": 5, "taker_buy_volume": 17960.4, "taker_buy_quote": 379.682856}, {"ts": 1774427040000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 7272.7, "quote_volume": 153.890332, "trades": 2, "taker_buy_volume": 7272.7, "taker_buy_quote": 153.890332}, {"ts": 1774427100000, "open": 0.02114, "high": 0.02116, "low": 0.02112, "close": 0.02113, "volume": 38489.2, "quote_volume": 813.656489, "trades": 36, "taker_buy_volume": 25389.2, "taker_buy_quote": 536.808656}, {"ts": 1774427160000, "open": 0.02114, "high": 0.02116, "low": 0.02114, "close": 0.02115, "volume": 31874.3, "quote_volume": 674.110301, "trades": 16, "taker_buy_volume": 25570.0, "taker_buy_quote": 540.774156}, {"ts": 1774427220000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 15381.2, "quote_volume": 325.31238, "trades": 5, "taker_buy_volume": 15381.2, "taker_buy_quote": 325.31238}, {"ts": 1774427280000, "open": 0.02117, "high": 0.02119, "low": 0.02116, "close": 0.02119, "volume": 28673.5, "quote_volume": 607.19335, "trades": 8, "taker_buy_volume": 28368.4, "taker_buy_quote": 600.737434}, {"ts": 1774427340000, "open": 0.02117, "high": 0.02117, "low": 0.02114, "close": 0.02114, "volume": 15793.1, "quote_volume": 334.178884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427400000, "open": 0.02113, "high": 0.02118, "low": 0.02113, "close": 0.02118, "volume": 56280.1, "quote_volume": 1190.335163, "trades": 16, "taker_buy_volume": 52118.3, "taker_buy_quote": 1102.289489}, {"ts": 1774427460000, "open": 0.02118, "high": 0.02118, "low": 0.02115, "close": 0.02115, "volume": 12393.0, "quote_volume": 262.245044, "trades": 7, "taker_buy_volume": 944.4, "taker_buy_quote": 19.997668}, {"ts": 1774427520000, "open": 0.02116, "high": 0.02117, "low": 0.02116, "close": 0.02117, "volume": 10733.7, "quote_volume": 227.179092, "trades": 3, "taker_buy_volume": 10733.7, "taker_buy_quote": 227.179092}, {"ts": 1774427580000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 36981.6, "quote_volume": 783.270288, "trades": 7, "taker_buy_volume": 36981.6, "taker_buy_quote": 783.270288}, {"ts": 1774427640000, "open": 0.02117, "high": 0.02119, "low": 0.02117, "close": 0.02119, "volume": 33938.2, "quote_volume": 718.812679, "trades": 11, "taker_buy_volume": 29108.2, "taker_buy_quote": 616.513279}, {"ts": 1774427700000, "open": 0.0212, "high": 0.0212, "low": 0.02118, "close": 0.02118, "volume": 35346.3, "quote_volume": 749.105348, "trades": 14, "taker_buy_volume": 12244.9, "taker_buy_quote": 259.510848}, {"ts": 1774427760000, "open": 0.02117, "high": 0.02118, "low": 0.02113, "close": 0.02113, "volume": 65657.1, "quote_volume": 1389.448226, "trades": 14, "taker_buy_volume": 25560.0, "taker_buy_quote": 541.279788}, {"ts": 1774427820000, "open": 0.02113, "high": 0.02122, "low": 0.02113, "close": 0.02116, "volume": 109167.3, "quote_volume": 2311.202337, "trades": 24, "taker_buy_volume": 104368.3, "taker_buy_quote": 2209.655497}, {"ts": 1774427880000, "open": 0.02115, "high": 0.02116, "low": 0.02111, "close": 0.02111, "volume": 66969.5, "quote_volume": 1415.505438, "trades": 17, "taker_buy_volume": 14471.7, "taker_buy_quote": 305.908557}, {"ts": 1774427940000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 5400.0, "quote_volume": 113.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428000000, "open": 0.02111, "high": 0.02111, "low": 0.02108, "close": 0.02108, "volume": 19349.0, "quote_volume": 408.293227, "trades": 7, "taker_buy_volume": 12076.9, "taker_buy_quote": 254.943359}, {"ts": 1774428060000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 3877.4, "quote_volume": 81.735592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428120000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 41761.2, "quote_volume": 880.980819, "trades": 9, "taker_buy_volume": 27169.5, "taker_buy_quote": 573.187866}, {"ts": 1774428180000, "open": 0.0211, "high": 0.02113, "low": 0.0211, "close": 0.0211, "volume": 47123.3, "quote_volume": 994.732622, "trades": 13, "taker_buy_volume": 28740.0, "taker_buy_quote": 606.736992}, {"ts": 1774428240000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 8157.4, "quote_volume": 172.083223, "trades": 4, "taker_buy_volume": 8157.4, "taker_buy_quote": 172.083223}, {"ts": 1774428300000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428360000, "open": 0.02109, "high": 0.02109, "low": 0.02105, "close": 0.02106, "volume": 67005.6, "quote_volume": 1411.737654, "trades": 24, "taker_buy_volume": 30085.8, "taker_buy_quote": 633.94204}, {"ts": 1774428420000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 4051.2, "quote_volume": 85.358784, "trades": 2, "taker_buy_volume": 4051.2, "taker_buy_quote": 85.358784}, {"ts": 1774428480000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 14538.2, "quote_volume": 306.319874, "trades": 2, "taker_buy_volume": 9138.2, "taker_buy_quote": 192.541874}, {"ts": 1774428540000, "open": 0.02106, "high": 0.02108, "low": 0.02106, "close": 0.02108, "volume": 25937.9, "quote_volume": 546.467115, "trades": 8, "taker_buy_volume": 20537.9, "taker_buy_quote": 432.705198}, {"ts": 1774428600000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428660000, "open": 0.02107, "high": 0.0211, "low": 0.02107, "close": 0.02109, "volume": 31584.6, "quote_volume": 666.128993, "trades": 7, "taker_buy_volume": 20207.5, "taker_buy_quote": 426.072183}, {"ts": 1774428720000, "open": 0.02107, "high": 0.02108, "low": 0.02103, "close": 0.02103, "volume": 115512.6, "quote_volume": 2432.308783, "trades": 27, "taker_buy_volume": 42632.1, "taker_buy_quote": 898.145913}, {"ts": 1774428780000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 12330.2, "quote_volume": 259.427408, "trades": 2, "taker_buy_volume": 12330.2, "taker_buy_quote": 259.427408}, {"ts": 1774428840000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 1308.3, "quote_volume": 27.513549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428900000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 7266.3, "quote_volume": 152.737626, "trades": 2, "taker_buy_volume": 7266.3, "taker_buy_quote": 152.737626}, {"ts": 1774428960000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 12771.2, "quote_volume": 268.177064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429020000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 31768.7, "quote_volume": 666.405639, "trades": 9, "taker_buy_volume": 10800.0, "taker_buy_quote": 226.584}, {"ts": 1774429080000, "open": 0.02099, "high": 0.021, "low": 0.02097, "close": 0.02098, "volume": 35976.3, "quote_volume": 755.063963, "trades": 6, "taker_buy_volume": 14888.5, "taker_buy_quote": 312.455615}, {"ts": 1774429140000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429200000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02099, "volume": 29834.8, "quote_volume": 626.215996, "trades": 5, "taker_buy_volume": 14506.0, "taker_buy_quote": 304.48094}, {"ts": 1774429260000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 467.0, "quote_volume": 9.79299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429320000, "open": 0.02098, "high": 0.02105, "low": 0.02098, "close": 0.02105, "volume": 42900.6, "quote_volume": 901.521756, "trades": 11, "taker_buy_volume": 42900.6, "taker_buy_quote": 901.521756}, {"ts": 1774429380000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429440000, "open": 0.02105, "high": 0.02106, "low": 0.02104, "close": 0.02106, "volume": 21419.4, "quote_volume": 450.905881, "trades": 4, "taker_buy_volume": 18907.7, "taker_buy_quote": 398.059713}, {"ts": 1774429500000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 16319.8, "quote_volume": 343.779574, "trades": 2, "taker_buy_volume": 16319.8, "taker_buy_quote": 343.779574}, {"ts": 1774429560000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429620000, "open": 0.02108, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 10656.8, "quote_volume": 224.67151, "trades": 2, "taker_buy_volume": 10656.8, "taker_buy_quote": 224.67151}, {"ts": 1774429680000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 805.6, "quote_volume": 16.99816, "trades": 2, "taker_buy_volume": 805.6, "taker_buy_quote": 16.99816}, {"ts": 1774429740000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429800000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429860000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429920000, "open": 0.02109, "high": 0.02115, "low": 0.02109, "close": 0.02112, "volume": 63692.3, "quote_volume": 1345.404222, "trades": 16, "taker_buy_volume": 53506.4, "taker_buy_quote": 1130.162655}, {"ts": 1774429980000, "open": 0.02112, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 12612.4, "quote_volume": 266.443723, "trades": 3, "taker_buy_volume": 12612.4, "taker_buy_quote": 266.443723}, {"ts": 1774430040000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 317.2, "quote_volume": 6.696092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430100000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430160000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 11326.8, "quote_volume": 238.655676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430220000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 6077.0, "quote_volume": 128.04239, "trades": 3, "taker_buy_volume": 6077.0, "taker_buy_quote": 128.04239}, {"ts": 1774430280000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430340000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430400000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 5206.8, "quote_volume": 109.759344, "trades": 2, "taker_buy_volume": 5206.8, "taker_buy_quote": 109.759344}, {"ts": 1774430460000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 20931.3, "quote_volume": 441.447556, "trades": 6, "taker_buy_volume": 15531.3, "taker_buy_quote": 327.561556}, {"ts": 1774430520000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 329.5, "quote_volume": 6.94586, "trades": 1, "taker_buy_volume": 329.5, "taker_buy_quote": 6.94586}, {"ts": 1774430580000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 11402.5, "quote_volume": 240.326783, "trades": 2, "taker_buy_volume": 11402.5, "taker_buy_quote": 240.326783}, {"ts": 1774430640000, "open": 0.02106, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 85575.4, "quote_volume": 1801.588123, "trades": 20, "taker_buy_volume": 26599.2, "taker_buy_quote": 560.091664}, {"ts": 1774430700000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430760000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 17704.6, "quote_volume": 372.858876, "trades": 5, "taker_buy_volume": 17704.6, "taker_buy_quote": 372.858876}, {"ts": 1774430820000, "open": 0.02106, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 37880.3, "quote_volume": 797.57479, "trades": 6, "taker_buy_volume": 19447.5, "taker_buy_quote": 409.56435}, {"ts": 1774430880000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430940000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431000000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 557.7, "quote_volume": 11.739585, "trades": 1, "taker_buy_volume": 557.7, "taker_buy_quote": 11.739585}, {"ts": 1774431060000, "open": 0.02104, "high": 0.02104, "low": 0.02102, "close": 0.02104, "volume": 73886.2, "quote_volume": 1554.020383, "trades": 18, "taker_buy_volume": 30704.8, "taker_buy_quote": 645.974992}, {"ts": 1774431120000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 18864.3, "quote_volume": 397.216447, "trades": 4, "taker_buy_volume": 18864.3, "taker_buy_quote": 397.216447}, {"ts": 1774431180000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 12276.0, "quote_volume": 258.593012, "trades": 6, "taker_buy_volume": 12276.0, "taker_buy_quote": 258.593012}, {"ts": 1774431240000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02108, "volume": 15147.6, "quote_volume": 319.306721, "trades": 3, "taker_buy_volume": 10468.7, "taker_buy_quote": 220.675509}, {"ts": 1774431300000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 6519.9, "quote_volume": 137.439492, "trades": 2, "taker_buy_volume": 6519.9, "taker_buy_quote": 137.439492}, {"ts": 1774431360000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 11393.3, "quote_volume": 240.056831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431420000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 19448.7, "quote_volume": 409.975275, "trades": 3, "taker_buy_volume": 7728.7, "taker_buy_quote": 162.920996}, {"ts": 1774431480000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 4006.1, "quote_volume": 84.488649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431540000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 2742.1, "quote_volume": 57.830889, "trades": 1, "taker_buy_volume": 2742.1, "taker_buy_quote": 57.830889}, {"ts": 1774431600000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431660000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431720000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 5022.6, "quote_volume": 105.775956, "trades": 1, "taker_buy_volume": 5022.6, "taker_buy_quote": 105.775956}, {"ts": 1774431780000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 6402.1, "quote_volume": 134.956268, "trades": 1, "taker_buy_volume": 6402.1, "taker_buy_quote": 134.956268}, {"ts": 1774431840000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 2324.2, "quote_volume": 48.994136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431900000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 8742.0, "quote_volume": 184.28238, "trades": 3, "taker_buy_volume": 6561.0, "taker_buy_quote": 138.28509}, {"ts": 1774431960000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432020000, "open": 0.02108, "high": 0.02108, "low": 0.02105, "close": 0.02107, "volume": 50991.3, "quote_volume": 1073.936691, "trades": 10, "taker_buy_volume": 12291.3, "taker_buy_quote": 258.923691}, {"ts": 1774432080000, "open": 0.02105, "high": 0.02108, "low": 0.02105, "close": 0.02108, "volume": 20564.2, "quote_volume": 433.208575, "trades": 5, "taker_buy_volume": 20564.2, "taker_buy_quote": 433.208575}, {"ts": 1774432140000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432200000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432260000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432320000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432380000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 11876.5, "quote_volume": 250.003832, "trades": 4, "taker_buy_volume": 11876.5, "taker_buy_quote": 250.003832}, {"ts": 1774432440000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432500000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432560000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 25400.0, "quote_volume": 534.47, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.616}, {"ts": 1774432620000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 15400.0, "quote_volume": 323.916, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.616}, {"ts": 1774432680000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 2414.2, "quote_volume": 50.794768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432740000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432800000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 19014.8, "quote_volume": 399.691096, "trades": 5, "taker_buy_volume": 19014.8, "taker_buy_quote": 399.691096}, {"ts": 1774432860000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432920000, "open": 0.02102, "high": 0.02106, "low": 0.02102, "close": 0.02104, "volume": 12695.5, "quote_volume": 266.979142, "trades": 4, "taker_buy_volume": 7295.5, "taker_buy_quote": 153.363142}, {"ts": 1774432980000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433040000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433100000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433160000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433220000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 3784.2, "quote_volume": 79.581726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433280000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 2617.1, "quote_volume": 55.011442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433340000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433400000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 5753.4, "quote_volume": 120.997536, "trades": 4, "taker_buy_volume": 353.4, "taker_buy_quote": 7.435536}, {"ts": 1774433460000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 475.5, "quote_volume": 9.999765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433520000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433580000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 588.2, "quote_volume": 12.358082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433640000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433700000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433760000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 949.6, "quote_volume": 19.998576, "trades": 1, "taker_buy_volume": 949.6, "taker_buy_quote": 19.998576}, {"ts": 1774433820000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 3325.2, "quote_volume": 69.99546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433880000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433940000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 3300.0, "quote_volume": 69.6135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434000000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434060000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434120000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 239.8, "quote_volume": 5.052586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434180000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434240000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 15387.5, "quote_volume": 324.106542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434300000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434360000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434420000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434480000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434540000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434600000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434660000, "open": 0.02107, "high": 0.02107, "low": 0.02104, "close": 0.02105, "volume": 14040.0, "quote_volume": 295.596, "trades": 4, "taker_buy_volume": 8640.0, "taker_buy_quote": 181.818}, {"ts": 1774434720000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 5367.7, "quote_volume": 113.043762, "trades": 1, "taker_buy_volume": 5367.7, "taker_buy_quote": 113.043762}, {"ts": 1774434780000, "open": 0.02106, "high": 0.02107, "low": 0.02105, "close": 0.02107, "volume": 17379.0, "quote_volume": 365.91738, "trades": 5, "taker_buy_volume": 912.0, "taker_buy_quote": 19.21584}, {"ts": 1774434840000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434900000, "open": 0.02108, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 857.8, "quote_volume": 18.09003, "trades": 2, "taker_buy_volume": 380.3, "taker_buy_quote": 8.02433}, {"ts": 1774434960000, "open": 0.02108, "high": 0.02112, "low": 0.02108, "close": 0.02112, "volume": 26411.1, "quote_volume": 557.448282, "trades": 7, "taker_buy_volume": 23007.9, "taker_buy_quote": 485.708826}, {"ts": 1774435020000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 366.0, "quote_volume": 7.71894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435080000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 5400.0, "quote_volume": 113.94, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435140000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435200000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435260000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 5651.0, "quote_volume": 119.28194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435320000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 5400.0, "quote_volume": 113.94, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.94}, {"ts": 1774435380000, "open": 0.0211, "high": 0.02113, "low": 0.0211, "close": 0.02113, "volume": 24742.2, "quote_volume": 522.510852, "trades": 7, "taker_buy_volume": 24742.2, "taker_buy_quote": 522.510852}, {"ts": 1774435440000, "open": 0.02112, "high": 0.02114, "low": 0.02109, "close": 0.02112, "volume": 52519.6, "quote_volume": 1108.89266, "trades": 15, "taker_buy_volume": 15301.2, "taker_buy_quote": 323.283534}, {"ts": 1774435500000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435560000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 5400.0, "quote_volume": 113.994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435620000, "open": 0.02113, "high": 0.02117, "low": 0.02113, "close": 0.02114, "volume": 69955.1, "quote_volume": 1479.35062, "trades": 17, "taker_buy_volume": 38936.3, "taker_buy_quote": 823.378834}, {"ts": 1774435680000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 256.1, "quote_volume": 5.411393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435740000, "open": 0.02114, "high": 0.02115, "low": 0.02114, "close": 0.02115, "volume": 27078.1, "quote_volume": 572.485815, "trades": 7, "taker_buy_volume": 16278.1, "taker_buy_quote": 344.173815}, {"ts": 1774435800000, "open": 0.02114, "high": 0.02115, "low": 0.02114, "close": 0.02114, "volume": 63022.4, "quote_volume": 1332.298256, "trades": 7, "taker_buy_volume": 472.0, "taker_buy_quote": 9.9828}, {"ts": 1774435860000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 3791.7, "quote_volume": 80.156538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435920000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 9191.7, "quote_volume": 194.220621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435980000, "open": 0.02112, "high": 0.02117, "low": 0.02111, "close": 0.02116, "volume": 154643.0, "quote_volume": 3269.318987, "trades": 44, "taker_buy_volume": 80075.0, "taker_buy_quote": 1693.677052}, {"ts": 1774436040000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436100000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436160000, "open": 0.02116, "high": 0.02119, "low": 0.02116, "close": 0.02119, "volume": 37670.7, "quote_volume": 797.869062, "trades": 12, "taker_buy_volume": 30138.7, "taker_buy_quote": 638.362622}, {"ts": 1774436220000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 8981.9, "quote_volume": 190.41628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436280000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436340000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 5400.0, "quote_volume": 114.534, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.534}, {"ts": 1774436400000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 2823.5, "quote_volume": 59.91467, "trades": 2, "taker_buy_volume": 2823.5, "taker_buy_quote": 59.91467}, {"ts": 1774436460000, "open": 0.02122, "high": 0.02123, "low": 0.02122, "close": 0.02122, "volume": 19490.4, "quote_volume": 413.683025, "trades": 11, "taker_buy_volume": 12065.8, "taker_buy_quote": 256.095096}, {"ts": 1774436520000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 411.3, "quote_volume": 8.723673, "trades": 1, "taker_buy_volume": 411.3, "taker_buy_quote": 8.723673}, {"ts": 1774436580000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436640000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436700000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436760000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436820000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 5672.4, "quote_volume": 120.25488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436880000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436940000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437000000, "open": 0.02118, "high": 0.02118, "low": 0.02112, "close": 0.02112, "volume": 24436.3, "quote_volume": 516.909678, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.048}, {"ts": 1774437060000, "open": 0.02113, "high": 0.02113, "low": 0.02112, "close": 0.02112, "volume": 15538.2, "quote_volume": 328.176249, "trades": 6, "taker_buy_volume": 10138.2, "taker_buy_quote": 214.128249}, {"ts": 1774437120000, "open": 0.02112, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 9826.7, "quote_volume": 207.546254, "trades": 2, "taker_buy_volume": 635.0, "taker_buy_quote": 13.41755}, {"ts": 1774437180000, "open": 0.02112, "high": 0.02115, "low": 0.02111, "close": 0.02112, "volume": 20704.8, "quote_volume": 437.368989, "trades": 8, "taker_buy_volume": 9442.0, "taker_buy_quote": 199.530549}, {"ts": 1774437240000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 15873.0, "quote_volume": 335.224947, "trades": 4, "taker_buy_volume": 10800.0, "taker_buy_quote": 228.096}, {"ts": 1774437300000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437360000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437420000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437480000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437540000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437600000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437660000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437720000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437780000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 25365.3, "quote_volume": 535.20783, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437840000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 5051.0, "quote_volume": 106.37824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437900000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437960000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 4749.7, "quote_volume": 99.981185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438020000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438080000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 10285.6, "quote_volume": 216.614736, "trades": 2, "taker_buy_volume": 10285.6, "taker_buy_quote": 216.614736}, {"ts": 1774438140000, "open": 0.02105, "high": 0.02105, "low": 0.02103, "close": 0.02103, "volume": 18756.1, "quote_volume": 394.707556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438200000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 566.9, "quote_volume": 11.927576, "trades": 1, "taker_buy_volume": 566.9, "taker_buy_quote": 11.927576}, {"ts": 1774438260000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 15232.2, "quote_volume": 320.736132, "trades": 4, "taker_buy_volume": 15232.2, "taker_buy_quote": 320.736132}, {"ts": 1774438320000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438380000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438440000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438500000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438560000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 10161.0, "quote_volume": 213.78744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438620000, "open": 0.02105, "high": 0.02105, "low": 0.02103, "close": 0.02103, "volume": 44747.2, "quote_volume": 941.390572, "trades": 9, "taker_buy_volume": 531.7, "taker_buy_quote": 11.181651}, {"ts": 1774438680000, "open": 0.02104, "high": 0.02105, "low": 0.02103, "close": 0.02105, "volume": 5122.8, "quote_volume": 107.790357, "trades": 3, "taker_buy_volume": 4789.5, "taker_buy_quote": 100.781058}, {"ts": 1774438740000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 13495.1, "quote_volume": 284.152806, "trades": 3, "taker_buy_volume": 13495.1, "taker_buy_quote": 284.152806}, {"ts": 1774438800000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438860000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 261.1, "quote_volume": 5.498766, "trades": 1, "taker_buy_volume": 261.1, "taker_buy_quote": 5.498766}, {"ts": 1774438920000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438980000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439040000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 5727.2, "quote_volume": 120.554288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439100000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 10180.4, "quote_volume": 214.510915, "trades": 3, "taker_buy_volume": 10180.4, "taker_buy_quote": 214.510915}, {"ts": 1774439160000, "open": 0.02107, "high": 0.02108, "low": 0.02106, "close": 0.02108, "volume": 25707.2, "quote_volume": 541.55119, "trades": 10, "taker_buy_volume": 7877.9, "taker_buy_quote": 166.012132}, {"ts": 1774439220000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439280000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 1647.6, "quote_volume": 34.698456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439340000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 521.8, "quote_volume": 10.994326, "trades": 1, "taker_buy_volume": 521.8, "taker_buy_quote": 10.994326}, {"ts": 1774439400000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 5400.0, "quote_volume": 113.832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439460000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 59781.4, "quote_volume": 1259.473003, "trades": 9, "taker_buy_volume": 883.7, "taker_buy_quote": 18.610722}, {"ts": 1774439520000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 8783.5, "quote_volume": 184.920983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439580000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 7822.8, "quote_volume": 164.56793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439640000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 6929.7, "quote_volume": 145.883076, "trades": 5, "taker_buy_volume": 6046.9, "taker_buy_quote": 127.300136}, {"ts": 1774439700000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439760000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439820000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 1110.7, "quote_volume": 23.402449, "trades": 2, "taker_buy_volume": 1110.7, "taker_buy_quote": 23.402449}, {"ts": 1774439880000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439940000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 20720.1, "quote_volume": 436.664424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440000000, "open": 0.0211, "high": 0.02112, "low": 0.0211, "close": 0.02111, "volume": 33477.7, "quote_volume": 706.655752, "trades": 7, "taker_buy_volume": 33477.7, "taker_buy_quote": 706.655752}, {"ts": 1774440060000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440120000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 1231.1, "quote_volume": 25.988521, "trades": 1, "taker_buy_volume": 1231.1, "taker_buy_quote": 25.988521}, {"ts": 1774440180000, "open": 0.02109, "high": 0.02109, "low": 0.02105, "close": 0.02106, "volume": 65928.1, "quote_volume": 1388.531504, "trades": 13, "taker_buy_volume": 314.1, "taker_buy_quote": 6.614946}, {"ts": 1774440240000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 6078.1, "quote_volume": 128.014708, "trades": 4, "taker_buy_volume": 6078.1, "taker_buy_quote": 128.014708}, {"ts": 1774440300000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 22943.0, "quote_volume": 483.40901, "trades": 6, "taker_buy_volume": 18347.2, "taker_buy_quote": 386.575504}, {"ts": 1774440360000, "open": 0.02104, "high": 0.02107, "low": 0.02104, "close": 0.02107, "volume": 13757.2, "quote_volume": 289.579831, "trades": 8, "taker_buy_volume": 10832.0, "taker_buy_quote": 228.033623}, {"ts": 1774440420000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 1993.2, "quote_volume": 41.996724, "trades": 1, "taker_buy_volume": 1993.2, "taker_buy_quote": 41.996724}, {"ts": 1774440480000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440540000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 474.5, "quote_volume": 9.99297, "trades": 1, "taker_buy_volume": 474.5, "taker_buy_quote": 9.99297}, {"ts": 1774440600000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440660000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 18978.5, "quote_volume": 399.999605, "trades": 4, "taker_buy_volume": 18978.5, "taker_buy_quote": 399.999605}, {"ts": 1774440720000, "open": 0.02107, "high": 0.02115, "low": 0.02107, "close": 0.02112, "volume": 237129.4, "quote_volume": 5007.20051, "trades": 71, "taker_buy_volume": 174815.6, "taker_buy_quote": 3691.066046}, {"ts": 1774440780000, "open": 0.02112, "high": 0.02112, "low": 0.0211, "close": 0.0211, "volume": 15368.9, "quote_volume": 324.402711, "trades": 5, "taker_buy_volume": 4050.2, "taker_buy_quote": 85.540224}, {"ts": 1774440840000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440900000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440960000, "open": 0.02105, "high": 0.02105, "low": 0.02103, "close": 0.02103, "volume": 8853.3, "quote_volume": 186.31781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441020000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 6231.2, "quote_volume": 130.917512, "trades": 2, "taker_buy_volume": 6231.2, "taker_buy_quote": 130.917512}, {"ts": 1774441080000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 11375.8, "quote_volume": 239.125046, "trades": 4, "taker_buy_volume": 575.8, "taker_buy_quote": 12.109046}, {"ts": 1774441140000, "open": 0.021, "high": 0.02104, "low": 0.021, "close": 0.02102, "volume": 23903.7, "quote_volume": 502.537407, "trades": 9, "taker_buy_volume": 17170.3, "taker_buy_quote": 361.041331}, {"ts": 1774441200000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 1949.7, "quote_volume": 41.021688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441260000, "open": 0.02104, "high": 0.02104, "low": 0.021, "close": 0.02101, "volume": 37431.5, "quote_volume": 786.865791, "trades": 20, "taker_buy_volume": 2408.9, "taker_buy_quote": 50.610989}, {"ts": 1774441320000, "open": 0.02099, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 38787.9, "quote_volume": 813.833613, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441380000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 7521.1, "quote_volume": 157.792678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441440000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.02102, "volume": 15816.7, "quote_volume": 332.287033, "trades": 4, "taker_buy_volume": 12983.4, "taker_buy_quote": 272.7594}, {"ts": 1774441500000, "open": 0.02104, "high": 0.02104, "low": 0.02101, "close": 0.02102, "volume": 87714.4, "quote_volume": 1844.607045, "trades": 21, "taker_buy_volume": 50178.6, "taker_buy_quote": 1055.309958}, {"ts": 1774441560000, "open": 0.02101, "high": 0.02102, "low": 0.021, "close": 0.02102, "volume": 20466.9, "quote_volume": 430.020788, "trades": 7, "taker_buy_volume": 11861.5, "taker_buy_quote": 249.275334}, {"ts": 1774441620000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441680000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.02102, "volume": 6000.0, "quote_volume": 126.108, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.508}, {"ts": 1774441740000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441800000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 14591.7, "quote_volume": 306.863451, "trades": 3, "taker_buy_volume": 9191.7, "taker_buy_quote": 193.301451}, {"ts": 1774441860000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 441.3, "quote_volume": 9.280539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441920000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441980000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442040000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 1312.4, "quote_volume": 27.639144, "trades": 1, "taker_buy_volume": 1312.4, "taker_buy_quote": 27.639144}, {"ts": 1774442100000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 1099.4, "quote_volume": 23.186346, "trades": 1, "taker_buy_volume": 1099.4, "taker_buy_quote": 23.186346}, {"ts": 1774442160000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442220000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442280000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 16423.0, "quote_volume": 346.095693, "trades": 5, "taker_buy_volume": 15500.0, "taker_buy_quote": 326.648083}, {"ts": 1774442340000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 9191.7, "quote_volume": 193.393368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442400000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 14591.7, "quote_volume": 306.717534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442460000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442520000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 6908.0, "quote_volume": 145.34432, "trades": 3, "taker_buy_volume": 4883.0, "taker_buy_quote": 102.73832}, {"ts": 1774442580000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442640000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 5400.0, "quote_volume": 113.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442700000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442760000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442820000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 5400.0, "quote_volume": 113.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442880000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 5400.0, "quote_volume": 113.616, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.616}, {"ts": 1774442940000, "open": 0.02105, "high": 0.02106, "low": 0.02105, "close": 0.02106, "volume": 6809.8, "quote_volume": 143.40029, "trades": 2, "taker_buy_volume": 1409.8, "taker_buy_quote": 29.67629}, {"ts": 1774443000000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 395.0, "quote_volume": 8.32265, "trades": 1, "taker_buy_volume": 395.0, "taker_buy_quote": 8.32265}, {"ts": 1774443060000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443120000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 712.3, "quote_volume": 14.986792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443180000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 1311.0, "quote_volume": 27.62277, "trades": 1, "taker_buy_volume": 1311.0, "taker_buy_quote": 27.62277}, {"ts": 1774443240000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443300000, "open": 0.0211, "high": 0.02114, "low": 0.0211, "close": 0.02114, "volume": 27730.7, "quote_volume": 585.508505, "trades": 8, "taker_buy_volume": 27730.7, "taker_buy_quote": 585.508505}, {"ts": 1774443360000, "open": 0.02116, "high": 0.02116, "low": 0.02113, "close": 0.02113, "volume": 9894.0, "quote_volume": 209.236266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443420000, "open": 0.02114, "high": 0.02115, "low": 0.02114, "close": 0.02115, "volume": 16407.3, "quote_volume": 346.960395, "trades": 3, "taker_buy_volume": 16407.3, "taker_buy_quote": 346.960395}, {"ts": 1774443480000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443540000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443600000, "open": 0.02113, "high": 0.02113, "low": 0.02111, "close": 0.02111, "volume": 5100.7, "quote_volume": 107.687155, "trades": 3, "taker_buy_volume": 4531.8, "taker_buy_quote": 95.666298}, {"ts": 1774443660000, "open": 0.02114, "high": 0.02114, "low": 0.02113, "close": 0.02113, "volume": 10792.5, "quote_volume": 228.099525, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.156}, {"ts": 1774443720000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443780000, "open": 0.02117, "high": 0.0212, "low": 0.02116, "close": 0.02118, "volume": 54626.0, "quote_volume": 1156.90332, "trades": 15, "taker_buy_volume": 27051.0, "taker_buy_quote": 572.838866}, {"ts": 1774443840000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443900000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 716.8, "quote_volume": 15.188992, "trades": 2, "taker_buy_volume": 716.8, "taker_buy_quote": 15.188992}, {"ts": 1774443960000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444020000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444080000, "open": 0.02117, "high": 0.02117, "low": 0.02116, "close": 0.02116, "volume": 3193.3, "quote_volume": 67.578623, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444140000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444200000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 5400.0, "quote_volume": 114.21, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.21}, {"ts": 1774444260000, "open": 0.02114, "high": 0.02114, "low": 0.02112, "close": 0.02112, "volume": 9877.2, "quote_volume": 208.756393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444320000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 2221.4, "quote_volume": 46.87154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444380000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444440000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444500000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444560000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444620000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444680000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 13809.6, "quote_volume": 291.290643, "trades": 4, "taker_buy_volume": 13809.6, "taker_buy_quote": 291.290643}, {"ts": 1774444740000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444800000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444860000, "open": 0.02108, "high": 0.02108, "low": 0.02105, "close": 0.02105, "volume": 26844.5, "quote_volume": 565.425326, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444920000, "open": 0.02105, "high": 0.02105, "low": 0.021, "close": 0.02103, "volume": 68650.9, "quote_volume": 1442.893177, "trades": 23, "taker_buy_volume": 16090.4, "taker_buy_quote": 338.235195}, {"ts": 1774444980000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445040000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 2284.6, "quote_volume": 47.999446, "trades": 1, "taker_buy_volume": 2284.6, "taker_buy_quote": 47.999446}, {"ts": 1774445100000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 19565.1, "quote_volume": 410.763366, "trades": 4, "taker_buy_volume": 9191.7, "taker_buy_quote": 193.0257}, {"ts": 1774445160000, "open": 0.02101, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 9741.1, "quote_volume": 204.697139, "trades": 6, "taker_buy_volume": 9741.1, "taker_buy_quote": 204.697139}, {"ts": 1774445220000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 7137.2, "quote_volume": 150.023944, "trades": 6, "taker_buy_volume": 7137.2, "taker_buy_quote": 150.023944}, {"ts": 1774445280000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 10130.5, "quote_volume": 213.09172, "trades": 6, "taker_buy_volume": 10130.5, "taker_buy_quote": 213.09172}, {"ts": 1774445340000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445400000, "open": 0.02104, "high": 0.02107, "low": 0.02103, "close": 0.02106, "volume": 43775.3, "quote_volume": 921.381045, "trades": 14, "taker_buy_volume": 30791.9, "taker_buy_quote": 648.188475}, {"ts": 1774445460000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 7318.3, "quote_volume": 154.219764, "trades": 3, "taker_buy_volume": 7318.3, "taker_buy_quote": 154.219764}, {"ts": 1774445520000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 10000.0, "quote_volume": 210.6, "trades": 2, "taker_buy_volume": 10000.0, "taker_buy_quote": 210.6}, {"ts": 1774445580000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 10000.0, "quote_volume": 210.85, "trades": 2, "taker_buy_volume": 10000.0, "taker_buy_quote": 210.85}, {"ts": 1774445640000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445700000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 10000.0, "quote_volume": 210.65, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 210.65}, {"ts": 1774445760000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 6394.0, "quote_volume": 134.65764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445820000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02106, "volume": 16674.5, "quote_volume": 351.179356, "trades": 6, "taker_buy_volume": 14314.3, "taker_buy_quote": 301.494301}, {"ts": 1774445880000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 1485.7, "quote_volume": 31.303699, "trades": 2, "taker_buy_volume": 1485.7, "taker_buy_quote": 31.303699}, {"ts": 1774445940000, "open": 0.02105, "high": 0.02105, "low": 0.02102, "close": 0.02102, "volume": 7352.6, "quote_volume": 154.67389, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446000000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 15155.1, "quote_volume": 318.458651, "trades": 6, "taker_buy_volume": 5000.0, "taker_buy_quote": 105.1}, {"ts": 1774446060000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 908.9, "quote_volume": 19.095989, "trades": 1, "taker_buy_volume": 908.9, "taker_buy_quote": 19.095989}, {"ts": 1774446120000, "open": 0.021, "high": 0.021, "low": 0.02096, "close": 0.02098, "volume": 126451.6, "quote_volume": 2653.150094, "trades": 29, "taker_buy_volume": 23678.7, "taker_buy_quote": 496.571838}, {"ts": 1774446180000, "open": 0.02095, "high": 0.02098, "low": 0.02093, "close": 0.02093, "volume": 42792.0, "quote_volume": 896.351729, "trades": 15, "taker_buy_volume": 17579.3, "taker_buy_quote": 368.447714}, {"ts": 1774446240000, "open": 0.02093, "high": 0.02094, "low": 0.0209, "close": 0.02091, "volume": 82523.6, "quote_volume": 1726.38437, "trades": 16, "taker_buy_volume": 48553.4, "taker_buy_quote": 1016.003128}, {"ts": 1774446300000, "open": 0.02091, "high": 0.02091, "low": 0.02089, "close": 0.02089, "volume": 17649.8, "quote_volume": 368.922958, "trades": 9, "taker_buy_volume": 5729.9, "taker_buy_quote": 119.80491}, {"ts": 1774446360000, "open": 0.02089, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 28843.1, "quote_volume": 602.491845, "trades": 7, "taker_buy_volume": 4051.4, "taker_buy_quote": 84.593232}, {"ts": 1774446420000, "open": 0.02087, "high": 0.02091, "low": 0.02087, "close": 0.02091, "volume": 36460.4, "quote_volume": 761.767992, "trades": 9, "taker_buy_volume": 28000.0, "taker_buy_quote": 585.199444}, {"ts": 1774446480000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 5000.0, "quote_volume": 104.55, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.55}, {"ts": 1774446540000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 6400.0, "quote_volume": 133.75, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.86}, {"ts": 1774446600000, "open": 0.0209, "high": 0.0209, "low": 0.02086, "close": 0.02086, "volume": 8471.7, "quote_volume": 176.951778, "trades": 7, "taker_buy_volume": 402.9, "taker_buy_quote": 8.42061}, {"ts": 1774446660000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 5286.8, "quote_volume": 110.335516, "trades": 2, "taker_buy_volume": 5286.8, "taker_buy_quote": 110.335516}, {"ts": 1774446720000, "open": 0.02085, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 30955.3, "quote_volume": 645.380894, "trades": 12, "taker_buy_volume": 14907.0, "taker_buy_quote": 310.865756}, {"ts": 1774446780000, "open": 0.02086, "high": 0.02093, "low": 0.02086, "close": 0.0209, "volume": 88149.9, "quote_volume": 1841.873098, "trades": 16, "taker_buy_volume": 71374.8, "taker_buy_quote": 1491.219508}, {"ts": 1774446840000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 665.7, "quote_volume": 13.906473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446900000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 8791.7, "quote_volume": 183.620696, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.45}, {"ts": 1774446960000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 1188.2, "quote_volume": 24.821498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447020000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447080000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 5000.0, "quote_volume": 104.5, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 104.5}, {"ts": 1774447140000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 2011.3, "quote_volume": 41.995944, "trades": 1, "taker_buy_volume": 2011.3, "taker_buy_quote": 41.995944}, {"ts": 1774447200000, "open": 0.02088, "high": 0.0209, "low": 0.02087, "close": 0.02087, "volume": 21076.8, "quote_volume": 440.25512, "trades": 9, "taker_buy_volume": 20400.0, "taker_buy_quote": 426.11}, {"ts": 1774447260000, "open": 0.02088, "high": 0.02094, "low": 0.02088, "close": 0.02092, "volume": 28949.8, "quote_volume": 605.282469, "trades": 8, "taker_buy_volume": 19334.9, "taker_buy_quote": 404.399278}, {"ts": 1774447320000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 2500.0, "quote_volume": 52.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447380000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447440000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 2025.2, "quote_volume": 42.387436, "trades": 1, "taker_buy_volume": 2025.2, "taker_buy_quote": 42.387436}, {"ts": 1774447500000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447560000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1311.4, "quote_volume": 27.460716, "trades": 1, "taker_buy_volume": 1311.4, "taker_buy_quote": 27.460716}, {"ts": 1774447620000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 833.5, "quote_volume": 17.445155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447680000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 577.3, "quote_volume": 12.100208, "trades": 1, "taker_buy_volume": 577.3, "taker_buy_quote": 12.100208}, {"ts": 1774447740000, "open": 0.02094, "high": 0.02099, "low": 0.02094, "close": 0.02098, "volume": 74438.0, "quote_volume": 1560.855348, "trades": 16, "taker_buy_volume": 69038.0, "taker_buy_quote": 1447.563348}, {"ts": 1774447800000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447860000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02098, "volume": 8273.4, "quote_volume": 173.605987, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.346}, {"ts": 1774447920000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447980000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 715.3, "quote_volume": 15.014147, "trades": 1, "taker_buy_volume": 715.3, "taker_buy_quote": 15.014147}, {"ts": 1774448040000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448100000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 5669.1, "quote_volume": 119.277864, "trades": 3, "taker_buy_volume": 5669.1, "taker_buy_quote": 119.277864}, {"ts": 1774448160000, "open": 0.02105, "high": 0.02106, "low": 0.02104, "close": 0.02104, "volume": 24690.0, "quote_volume": 519.809177, "trades": 12, "taker_buy_volume": 19164.0, "taker_buy_quote": 403.508017}, {"ts": 1774448220000, "open": 0.02104, "high": 0.02105, "low": 0.02103, "close": 0.02103, "volume": 22974.7, "quote_volume": 483.387397, "trades": 8, "taker_buy_volume": 14172.8, "taker_buy_quote": 298.28344}, {"ts": 1774448280000, "open": 0.02105, "high": 0.02107, "low": 0.02105, "close": 0.02106, "volume": 40523.4, "quote_volume": 853.356673, "trades": 10, "taker_buy_volume": 38402.1, "taker_buy_quote": 808.689725}, {"ts": 1774448340000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 6749.8, "quote_volume": 142.285784, "trades": 2, "taker_buy_volume": 6749.8, "taker_buy_quote": 142.285784}, {"ts": 1774448400000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 7350.9, "quote_volume": 155.001796, "trades": 5, "taker_buy_volume": 7350.9, "taker_buy_quote": 155.001796}, {"ts": 1774448460000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 3791.7, "quote_volume": 79.929036, "trades": 2, "taker_buy_volume": 3791.7, "taker_buy_quote": 79.929036}, {"ts": 1774448520000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448580000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448640000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 5400.0, "quote_volume": 113.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448700000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 23672.9, "quote_volume": 499.024732, "trades": 4, "taker_buy_volume": 23672.9, "taker_buy_quote": 499.024732}, {"ts": 1774448760000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448820000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 1059.0, "quote_volume": 22.24959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448880000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 11886.7, "quote_volume": 249.977301, "trades": 3, "taker_buy_volume": 9861.7, "taker_buy_quote": 207.391551}, {"ts": 1774448940000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449000000, "open": 0.02104, "high": 0.02113, "low": 0.02104, "close": 0.02113, "volume": 92045.4, "quote_volume": 1940.450906, "trades": 15, "taker_buy_volume": 90748.4, "taker_buy_quote": 1913.097176}, {"ts": 1774449060000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 14301.9, "quote_volume": 301.754926, "trades": 7, "taker_buy_volume": 4160.2, "taker_buy_quote": 87.78022}, {"ts": 1774449120000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449180000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449240000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 425.8, "quote_volume": 8.975864, "trades": 1, "taker_buy_volume": 425.8, "taker_buy_quote": 8.975864}, {"ts": 1774449300000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 623.4, "quote_volume": 13.128804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449360000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 3791.7, "quote_volume": 79.853202, "trades": 1, "taker_buy_volume": 3791.7, "taker_buy_quote": 79.853202}, {"ts": 1774449420000, "open": 0.02103, "high": 0.02103, "low": 0.02101, "close": 0.02101, "volume": 4442.8, "quote_volume": 93.355684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449480000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449540000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449600000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449660000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 4760.1, "quote_volume": 100.247706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449720000, "open": 0.02108, "high": 0.02113, "low": 0.02108, "close": 0.02112, "volume": 21213.0, "quote_volume": 447.756545, "trades": 25, "taker_buy_volume": 10413.0, "taker_buy_quote": 219.768545}, {"ts": 1774449780000, "open": 0.0211, "high": 0.0212, "low": 0.0211, "close": 0.0212, "volume": 221737.0, "quote_volume": 4689.154014, "trades": 47, "taker_buy_volume": 179421.3, "taker_buy_quote": 3795.111521}, {"ts": 1774449840000, "open": 0.02122, "high": 0.02122, "low": 0.02114, "close": 0.02117, "volume": 558810.7, "quote_volume": 11845.770684, "trades": 45, "taker_buy_volume": 22618.5, "taker_buy_quote": 479.538805}, {"ts": 1774449900000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02119, "volume": 25529.8, "quote_volume": 540.920956, "trades": 6, "taker_buy_volume": 25529.8, "taker_buy_quote": 540.920956}, {"ts": 1774449960000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450020000, "open": 0.02118, "high": 0.02118, "low": 0.02112, "close": 0.02116, "volume": 18777.6, "quote_volume": 397.180033, "trades": 7, "taker_buy_volume": 945.2, "taker_buy_quote": 20.000432}, {"ts": 1774450080000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450140000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 5400.0, "quote_volume": 114.156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450200000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450260000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450320000, "open": 0.02116, "high": 0.02116, "low": 0.02114, "close": 0.02115, "volume": 25576.8, "quote_volume": 540.97372, "trades": 8, "taker_buy_volume": 472.0, "taker_buy_quote": 9.9828}, {"ts": 1774450380000, "open": 0.02114, "high": 0.02114, "low": 0.02111, "close": 0.02112, "volume": 55220.3, "quote_volume": 1166.564096, "trades": 14, "taker_buy_volume": 19606.4, "taker_buy_quote": 414.222338}, {"ts": 1774450440000, "open": 0.02113, "high": 0.02114, "low": 0.02113, "close": 0.02114, "volume": 23792.7, "quote_volume": 502.831761, "trades": 5, "taker_buy_volume": 23792.7, "taker_buy_quote": 502.831761}, {"ts": 1774450500000, "open": 0.02114, "high": 0.02114, "low": 0.02111, "close": 0.02111, "volume": 164318.2, "quote_volume": 3469.857371, "trades": 37, "taker_buy_volume": 158918.2, "taker_buy_quote": 3355.701371}, {"ts": 1774450560000, "open": 0.02111, "high": 0.02112, "low": 0.02109, "close": 0.02111, "volume": 99133.1, "quote_volume": 2092.486636, "trades": 23, "taker_buy_volume": 89665.7, "taker_buy_quote": 1892.771833}, {"ts": 1774450620000, "open": 0.02111, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 15406.0, "quote_volume": 325.22539, "trades": 23, "taker_buy_volume": 15406.0, "taker_buy_quote": 325.22539}, {"ts": 1774450680000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 8717.7, "quote_volume": 183.856293, "trades": 6, "taker_buy_volume": 8717.7, "taker_buy_quote": 183.856293}, {"ts": 1774450740000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 2751.0, "quote_volume": 58.06592, "trades": 3, "taker_buy_volume": 2751.0, "taker_buy_quote": 58.06592}, {"ts": 1774450800000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450860000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 1894.8, "quote_volume": 39.97554, "trades": 3, "taker_buy_volume": 1894.8, "taker_buy_quote": 39.97554}, {"ts": 1774450920000, "open": 0.02109, "high": 0.02113, "low": 0.02109, "close": 0.02111, "volume": 41000.6, "quote_volume": 865.669283, "trades": 15, "taker_buy_volume": 33825.9, "taker_buy_quote": 714.180119}, {"ts": 1774450980000, "open": 0.02112, "high": 0.02117, "low": 0.02112, "close": 0.02117, "volume": 24702.0, "quote_volume": 522.184901, "trades": 10, "taker_buy_volume": 24702.0, "taker_buy_quote": 522.184901}, {"ts": 1774451040000, "open": 0.02116, "high": 0.02116, "low": 0.02111, "close": 0.02112, "volume": 30202.3, "quote_volume": 638.441245, "trades": 12, "taker_buy_volume": 7564.9, "taker_buy_quote": 159.969224}, {"ts": 1774451100000, "open": 0.02114, "high": 0.02116, "low": 0.02114, "close": 0.02116, "volume": 5676.0, "quote_volume": 120.004687, "trades": 13, "taker_buy_volume": 5676.0, "taker_buy_quote": 120.004687}, {"ts": 1774451160000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 11904.3, "quote_volume": 251.775945, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.21}, {"ts": 1774451220000, "open": 0.02113, "high": 0.02113, "low": 0.02111, "close": 0.02111, "volume": 7771.7, "quote_volume": 164.148608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451280000, "open": 0.02113, "high": 0.02113, "low": 0.0211, "close": 0.0211, "volume": 17392.6, "quote_volume": 367.38753, "trades": 7, "taker_buy_volume": 892.0, "taker_buy_quote": 18.84796}, {"ts": 1774451340000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451400000, "open": 0.02114, "high": 0.02116, "low": 0.02111, "close": 0.02115, "volume": 27751.7, "quote_volume": 586.357863, "trades": 13, "taker_buy_volume": 2360.0, "taker_buy_quote": 49.92344}, {"ts": 1774451460000, "open": 0.02114, "high": 0.02114, "low": 0.02111, "close": 0.02113, "volume": 7714.2, "quote_volume": 162.939612, "trades": 15, "taker_buy_volume": 5725.0, "taker_buy_quote": 120.9476}, {"ts": 1774451520000, "open": 0.02109, "high": 0.02109, "low": 0.02108, "close": 0.02108, "volume": 29160.9, "quote_volume": 614.797988, "trades": 7, "taker_buy_volume": 17736.1, "taker_buy_quote": 373.896349}, {"ts": 1774451580000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451640000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 12541.7, "quote_volume": 263.972146, "trades": 5, "taker_buy_volume": 3063.9, "taker_buy_quote": 64.464456}, {"ts": 1774451700000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 10000.0, "quote_volume": 210.45, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 210.45}, {"ts": 1774451760000, "open": 0.02106, "high": 0.02107, "low": 0.02102, "close": 0.02102, "volume": 32932.1, "quote_volume": 692.892876, "trades": 9, "taker_buy_volume": 16010.0, "taker_buy_quote": 337.088783}, {"ts": 1774451820000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 67255.0, "quote_volume": 1412.572086, "trades": 20, "taker_buy_volume": 5285.5, "taker_buy_quote": 111.098355}, {"ts": 1774451880000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 4714.5, "quote_volume": 99.051645, "trades": 1, "taker_buy_volume": 4714.5, "taker_buy_quote": 99.051645}, {"ts": 1774451940000, "open": 0.02101, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 14757.8, "quote_volume": 310.256534, "trades": 5, "taker_buy_volume": 14757.8, "taker_buy_quote": 310.256534}, {"ts": 1774452000000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 8791.7, "quote_volume": 185.191119, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 105.3}, {"ts": 1774452060000, "open": 0.02106, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 13511.7, "quote_volume": 284.426668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452120000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 2793.1, "quote_volume": 58.794755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452180000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452240000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452300000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 5000.0, "quote_volume": 105.05, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 105.05}, {"ts": 1774452360000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452420000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452480000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452540000, "open": 0.02101, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 11242.4, "quote_volume": 236.219672, "trades": 3, "taker_buy_volume": 11242.4, "taker_buy_quote": 236.219672}, {"ts": 1774452600000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 1080.4, "quote_volume": 22.731616, "trades": 1, "taker_buy_volume": 1080.4, "taker_buy_quote": 22.731616}, {"ts": 1774452660000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 5400.0, "quote_volume": 113.508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452720000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 12983.4, "quote_volume": 272.911068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452780000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 2025.0, "quote_volume": 42.5655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452840000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 1000.1, "quote_volume": 21.022102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452900000, "open": 0.02102, "high": 0.02102, "low": 0.02099, "close": 0.02099, "volume": 11520.9, "quote_volume": 241.945971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452960000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 9547.4, "quote_volume": 200.590874, "trades": 1, "taker_buy_volume": 9547.4, "taker_buy_quote": 200.590874}, {"ts": 1774453020000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 8377.4, "quote_volume": 175.8504, "trades": 4, "taker_buy_volume": 576.6, "taker_buy_quote": 12.1086}, {"ts": 1774453080000, "open": 0.02098, "high": 0.02098, "low": 0.0209, "close": 0.02095, "volume": 194891.7, "quote_volume": 4079.698379, "trades": 39, "taker_buy_volume": 47664.5, "taker_buy_quote": 997.728074}, {"ts": 1774453140000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 551.4, "quote_volume": 11.540802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453200000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 956.0, "quote_volume": 19.99952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453260000, "open": 0.02092, "high": 0.02094, "low": 0.02091, "close": 0.02094, "volume": 19438.1, "quote_volume": 406.788146, "trades": 5, "taker_buy_volume": 16200.0, "taker_buy_quote": 339.066}, {"ts": 1774453320000, "open": 0.02092, "high": 0.02094, "low": 0.0209, "close": 0.02094, "volume": 36109.9, "quote_volume": 755.259523, "trades": 14, "taker_buy_volume": 10465.9, "taker_buy_quote": 219.01124}, {"ts": 1774453380000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 8833.0, "quote_volume": 184.87469, "trades": 2, "taker_buy_volume": 8833.0, "taker_buy_quote": 184.87469}, {"ts": 1774453440000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453500000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 5400.0, "quote_volume": 112.968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453560000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 6667.7, "quote_volume": 139.488284, "trades": 3, "taker_buy_volume": 6211.1, "taker_buy_quote": 129.936212}, {"ts": 1774453620000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453680000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1049.2, "quote_volume": 21.970248, "trades": 1, "taker_buy_volume": 1049.2, "taker_buy_quote": 21.970248}, {"ts": 1774453740000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453800000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 18395.4, "quote_volume": 385.459458, "trades": 8, "taker_buy_volume": 18395.4, "taker_buy_quote": 385.459458}, {"ts": 1774453860000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 5975.2, "quote_volume": 125.120688, "trades": 4, "taker_buy_volume": 1611.0, "taker_buy_quote": 33.73434}, {"ts": 1774453920000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 926.0, "quote_volume": 19.38118, "trades": 3, "taker_buy_volume": 926.0, "taker_buy_quote": 19.38118}, {"ts": 1774453980000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 4315.4, "quote_volume": 90.364476, "trades": 5, "taker_buy_volume": 4315.4, "taker_buy_quote": 90.364476}, {"ts": 1774454040000, "open": 0.02095, "high": 0.02097, "low": 0.02093, "close": 0.02094, "volume": 55895.3, "quote_volume": 1170.893999, "trades": 38, "taker_buy_volume": 31239.7, "taker_buy_quote": 654.495179}, {"ts": 1774454100000, "open": 0.02095, "high": 0.02098, "low": 0.02095, "close": 0.02098, "volume": 2124.0, "quote_volume": 44.52145, "trades": 4, "taker_buy_volume": 2124.0, "taker_buy_quote": 44.52145}, {"ts": 1774454160000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 5400.0, "quote_volume": 113.292, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.292}, {"ts": 1774454220000, "open": 0.02098, "high": 0.02102, "low": 0.02098, "close": 0.02102, "volume": 34350.1, "quote_volume": 721.295303, "trades": 15, "taker_buy_volume": 28024.1, "taker_buy_quote": 588.512563}, {"ts": 1774454280000, "open": 0.021, "high": 0.02101, "low": 0.02097, "close": 0.02097, "volume": 53653.4, "quote_volume": 1126.459078, "trades": 18, "taker_buy_volume": 16946.0, "taker_buy_quote": 355.99289}, {"ts": 1774454340000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454400000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 11689.4, "quote_volume": 245.243612, "trades": 5, "taker_buy_volume": 1956.2, "taker_buy_quote": 41.041076}, {"ts": 1774454460000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 14488.2, "quote_volume": 303.962436, "trades": 4, "taker_buy_volume": 14488.2, "taker_buy_quote": 303.962436}, {"ts": 1774454520000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454580000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 513.0, "quote_volume": 10.76787, "trades": 1, "taker_buy_volume": 513.0, "taker_buy_quote": 10.76787}, {"ts": 1774454640000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454700000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 2302.0, "quote_volume": 48.29596, "trades": 5, "taker_buy_volume": 2302.0, "taker_buy_quote": 48.29596}, {"ts": 1774454760000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 20180.9, "quote_volume": 423.276671, "trades": 14, "taker_buy_volume": 19495.9, "taker_buy_quote": 408.912221}, {"ts": 1774454820000, "open": 0.02096, "high": 0.02099, "low": 0.02096, "close": 0.02099, "volume": 12587.2, "quote_volume": 264.082268, "trades": 9, "taker_buy_volume": 12587.2, "taker_buy_quote": 264.082268}, {"ts": 1774454880000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 28354.4, "quote_volume": 594.450316, "trades": 11, "taker_buy_volume": 6354.4, "taker_buy_quote": 133.228748}, {"ts": 1774454940000, "open": 0.02095, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 50370.4, "quote_volume": 1055.009884, "trades": 21, "taker_buy_volume": 26185.4, "taker_buy_quote": 548.58413}, {"ts": 1774455000000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455060000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455120000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 17789.5, "quote_volume": 373.022795, "trades": 12, "taker_buy_volume": 8393.0, "taker_buy_quote": 175.97819}, {"ts": 1774455180000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 526.5, "quote_volume": 11.04597, "trades": 2, "taker_buy_volume": 526.5, "taker_buy_quote": 11.04597}, {"ts": 1774455240000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 513.0, "quote_volume": 10.75761, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 10.75761}, {"ts": 1774455300000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455360000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455420000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455480000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.021, "volume": 63996.1, "quote_volume": 1343.378505, "trades": 15, "taker_buy_volume": 44004.4, "taker_buy_quote": 923.736639}, {"ts": 1774455540000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 17682.2, "quote_volume": 371.259974, "trades": 7, "taker_buy_volume": 728.9, "taker_buy_quote": 15.299611}, {"ts": 1774455600000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455660000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455720000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455780000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455840000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 910.7, "quote_volume": 19.109347, "trades": 3, "taker_buy_volume": 286.1, "taker_buy_quote": 6.005239}, {"ts": 1774455900000, "open": 0.02098, "high": 0.02104, "low": 0.02098, "close": 0.02104, "volume": 55874.6, "quote_volume": 1173.499774, "trades": 18, "taker_buy_volume": 55874.6, "taker_buy_quote": 1173.499774}, {"ts": 1774455960000, "open": 0.02102, "high": 0.02111, "low": 0.02102, "close": 0.02111, "volume": 42026.5, "quote_volume": 885.534313, "trades": 30, "taker_buy_volume": 42026.5, "taker_buy_quote": 885.534313}, {"ts": 1774456020000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 31947.0, "quote_volume": 673.571215, "trades": 16, "taker_buy_volume": 22444.3, "taker_buy_quote": 473.25417}, {"ts": 1774456080000, "open": 0.0211, "high": 0.02111, "low": 0.02109, "close": 0.0211, "volume": 25783.5, "quote_volume": 544.172138, "trades": 16, "taker_buy_volume": 18283.5, "taker_buy_quote": 385.943138}, {"ts": 1774456140000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 1617.0, "quote_volume": 34.10253, "trades": 3, "taker_buy_volume": 1617.0, "taker_buy_quote": 34.10253}, {"ts": 1774456200000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02108, "volume": 5449.2, "quote_volume": 114.888544, "trades": 7, "taker_buy_volume": 4877.2, "taker_buy_quote": 102.830784}, {"ts": 1774456260000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 2432.0, "quote_volume": 51.324948, "trades": 3, "taker_buy_volume": 2432.0, "taker_buy_quote": 51.324948}, {"ts": 1774456320000, "open": 0.02111, "high": 0.02115, "low": 0.02111, "close": 0.02115, "volume": 14326.2, "quote_volume": 302.884395, "trades": 5, "taker_buy_volume": 14326.2, "taker_buy_quote": 302.884395}, {"ts": 1774456380000, "open": 0.02113, "high": 0.02119, "low": 0.02113, "close": 0.02115, "volume": 68905.0, "quote_volume": 1458.277824, "trades": 25, "taker_buy_volume": 58505.0, "taker_buy_quote": 1238.209824}, {"ts": 1774456440000, "open": 0.02115, "high": 0.0212, "low": 0.02115, "close": 0.02116, "volume": 74582.7, "quote_volume": 1580.091915, "trades": 18, "taker_buy_volume": 57249.0, "taker_buy_quote": 1213.110906}, {"ts": 1774456500000, "open": 0.02117, "high": 0.02118, "low": 0.02114, "close": 0.02118, "volume": 34995.6, "quote_volume": 740.721804, "trades": 9, "taker_buy_volume": 11512.8, "taker_buy_quote": 243.829064}, {"ts": 1774456560000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456620000, "open": 0.02117, "high": 0.02117, "low": 0.02112, "close": 0.02112, "volume": 46102.2, "quote_volume": 974.730924, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456680000, "open": 0.02112, "high": 0.02114, "low": 0.02109, "close": 0.02114, "volume": 76063.2, "quote_volume": 1605.956791, "trades": 19, "taker_buy_volume": 32199.7, "taker_buy_quote": 680.29582}, {"ts": 1774456740000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 5400.0, "quote_volume": 114.21, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.21}, {"ts": 1774456800000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456860000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456920000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456980000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457040000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 413.0, "quote_volume": 8.73082, "trades": 1, "taker_buy_volume": 413.0, "taker_buy_quote": 8.73082}, {"ts": 1774457100000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 1117.1, "quote_volume": 23.604323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457160000, "open": 0.02112, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 9354.0, "quote_volume": 197.6813, "trades": 3, "taker_buy_volume": 9354.0, "taker_buy_quote": 197.6813}, {"ts": 1774457220000, "open": 0.02113, "high": 0.02113, "low": 0.0211, "close": 0.0211, "volume": 9449.8, "quote_volume": 199.57303, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457280000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 13656.9, "quote_volume": 288.293029, "trades": 5, "taker_buy_volume": 4465.2, "taker_buy_quote": 94.256242}, {"ts": 1774457340000, "open": 0.02111, "high": 0.02111, "low": 0.02109, "close": 0.02109, "volume": 25402.8, "quote_volume": 536.10708, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457400000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457460000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457520000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 19112.0, "quote_volume": 402.69397, "trades": 7, "taker_buy_volume": 9604.7, "taker_buy_quote": 202.375159}, {"ts": 1774457580000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.02109, "volume": 20562.2, "quote_volume": 433.609913, "trades": 6, "taker_buy_volume": 9762.2, "taker_buy_quote": 205.891913}, {"ts": 1774457640000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 1008.3, "quote_volume": 21.254964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457700000, "open": 0.02107, "high": 0.02108, "low": 0.02106, "close": 0.02106, "volume": 10555.7, "quote_volume": 222.458469, "trades": 4, "taker_buy_volume": 5813.0, "taker_buy_quote": 122.52978}, {"ts": 1774457760000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457820000, "open": 0.02105, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 13159.1, "quote_volume": 276.914961, "trades": 6, "taker_buy_volume": 4617.7, "taker_buy_quote": 97.156408}, {"ts": 1774457880000, "open": 0.02104, "high": 0.02104, "low": 0.02101, "close": 0.02102, "volume": 26298.4, "quote_volume": 552.825945, "trades": 13, "taker_buy_volume": 10898.4, "taker_buy_quote": 229.151742}, {"ts": 1774457940000, "open": 0.02102, "high": 0.02104, "low": 0.02102, "close": 0.02102, "volume": 27184.9, "quote_volume": 571.660321, "trades": 9, "taker_buy_volume": 19601.5, "taker_buy_quote": 412.257253}, {"ts": 1774458000000, "open": 0.02101, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 11348.3, "quote_volume": 238.535783, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.508}, {"ts": 1774458060000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 3302.1, "quote_volume": 69.443163, "trades": 3, "taker_buy_volume": 3302.1, "taker_buy_quote": 69.443163}, {"ts": 1774458120000, "open": 0.02102, "high": 0.02104, "low": 0.02102, "close": 0.02104, "volume": 26379.3, "quote_volume": 554.521553, "trades": 10, "taker_buy_volume": 11787.6, "taker_buy_quote": 247.804019}, {"ts": 1774458180000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458240000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 9604.7, "quote_volume": 202.371029, "trades": 3, "taker_buy_volume": 413.0, "taker_buy_quote": 8.70191}, {"ts": 1774458300000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 4303.5, "quote_volume": 90.674745, "trades": 2, "taker_buy_volume": 4303.5, "taker_buy_quote": 90.674745}, {"ts": 1774458360000, "open": 0.02109, "high": 0.02109, "low": 0.02108, "close": 0.02108, "volume": 666.8, "quote_volume": 14.060274, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 8.71017}, {"ts": 1774458420000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 947.0, "quote_volume": 19.96276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458480000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 413.0, "quote_volume": 8.70604, "trades": 1, "taker_buy_volume": 413.0, "taker_buy_quote": 8.70604}, {"ts": 1774458540000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 2025.0, "quote_volume": 42.74775, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 42.74775}, {"ts": 1774458600000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458660000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458720000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458780000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458840000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 672.6, "quote_volume": 14.212038, "trades": 1, "taker_buy_volume": 672.6, "taker_buy_quote": 14.212038}, {"ts": 1774458900000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458960000, "open": 0.02109, "high": 0.02111, "low": 0.02108, "close": 0.02111, "volume": 42873.6, "quote_volume": 904.477787, "trades": 13, "taker_buy_volume": 34373.6, "taker_buy_quote": 725.243787}, {"ts": 1774459020000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 1740.4, "quote_volume": 36.72244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459080000, "open": 0.0211, "high": 0.02111, "low": 0.0211, "close": 0.02111, "volume": 29766.3, "quote_volume": 628.258593, "trades": 5, "taker_buy_volume": 29766.3, "taker_buy_quote": 628.258593}, {"ts": 1774459140000, "open": 0.02111, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 26532.7, "quote_volume": 560.342039, "trades": 6, "taker_buy_volume": 26532.7, "taker_buy_quote": 560.342039}, {"ts": 1774459200000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459260000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 2902.2, "quote_volume": 61.323486, "trades": 3, "taker_buy_volume": 2902.2, "taker_buy_quote": 61.323486}, {"ts": 1774459320000, "open": 0.02112, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 9559.3, "quote_volume": 202.027542, "trades": 4, "taker_buy_volume": 8781.9, "taker_buy_quote": 185.608854}, {"ts": 1774459380000, "open": 0.02116, "high": 0.02119, "low": 0.02116, "close": 0.02119, "volume": 4828.5, "quote_volume": 102.271845, "trades": 3, "taker_buy_volume": 4828.5, "taker_buy_quote": 102.271845}, {"ts": 1774459440000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459500000, "open": 0.02119, "high": 0.02122, "low": 0.02119, "close": 0.02122, "volume": 11384.4, "quote_volume": 241.479919, "trades": 7, "taker_buy_volume": 11384.4, "taker_buy_quote": 241.479919}, {"ts": 1774459560000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 9191.7, "quote_volume": 195.139791, "trades": 3, "taker_buy_volume": 413.0, "taker_buy_quote": 8.76799}, {"ts": 1774459620000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 413.0, "quote_volume": 8.76386, "trades": 1, "taker_buy_volume": 413.0, "taker_buy_quote": 8.76386}, {"ts": 1774459680000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 4737.6, "quote_volume": 100.626624, "trades": 1, "taker_buy_volume": 4737.6, "taker_buy_quote": 100.626624}, {"ts": 1774459740000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 3174.3, "quote_volume": 67.390389, "trades": 3, "taker_buy_volume": 3174.3, "taker_buy_quote": 67.390389}, {"ts": 1774459800000, "open": 0.02124, "high": 0.0213, "low": 0.02124, "close": 0.02128, "volume": 47205.0, "quote_volume": 1004.430809, "trades": 15, "taker_buy_volume": 35882.1, "taker_buy_quote": 763.500413}, {"ts": 1774459860000, "open": 0.02129, "high": 0.02129, "low": 0.02125, "close": 0.02125, "volume": 26553.6, "quote_volume": 564.917751, "trades": 7, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.966}, {"ts": 1774459920000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459980000, "open": 0.02123, "high": 0.02124, "low": 0.0212, "close": 0.0212, "volume": 20092.6, "quote_volume": 426.611333, "trades": 7, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.696}, {"ts": 1774460040000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 439.5, "quote_volume": 9.32619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460100000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 2363.9, "quote_volume": 50.185597, "trades": 3, "taker_buy_volume": 2363.9, "taker_buy_quote": 50.185597}, {"ts": 1774460160000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 2763.2, "quote_volume": 58.635104, "trades": 2, "taker_buy_volume": 1352.1, "taker_buy_quote": 28.691562}, {"ts": 1774460220000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 660.2, "quote_volume": 13.99624, "trades": 1, "taker_buy_volume": 660.2, "taker_buy_quote": 13.99624}, {"ts": 1774460280000, "open": 0.02122, "high": 0.02122, "low": 0.02121, "close": 0.02121, "volume": 8798.7, "quote_volume": 186.705564, "trades": 4, "taker_buy_volume": 8513.7, "taker_buy_quote": 180.660714}, {"ts": 1774460340000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460400000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460460000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460520000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 5715.2, "quote_volume": 121.159088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460580000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460640000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 809.4, "quote_volume": 17.151186, "trades": 2, "taker_buy_volume": 809.4, "taker_buy_quote": 17.151186}, {"ts": 1774460700000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 994.2, "quote_volume": 21.07704, "trades": 2, "taker_buy_volume": 994.2, "taker_buy_quote": 21.07704}, {"ts": 1774460760000, "open": 0.0212, "high": 0.0212, "low": 0.02117, "close": 0.0212, "volume": 76573.7, "quote_volume": 1621.955496, "trades": 20, "taker_buy_volume": 63936.5, "taker_buy_quote": 1354.294011}, {"ts": 1774460820000, "open": 0.02119, "high": 0.02122, "low": 0.02118, "close": 0.02122, "volume": 19677.2, "quote_volume": 416.92376, "trades": 7, "taker_buy_volume": 5019.0, "taker_buy_quote": 106.423195}, {"ts": 1774460880000, "open": 0.02122, "high": 0.02122, "low": 0.02119, "close": 0.02121, "volume": 55905.4, "quote_volume": 1185.390721, "trades": 18, "taker_buy_volume": 19244.1, "taker_buy_quote": 408.092509}, {"ts": 1774460940000, "open": 0.0212, "high": 0.02121, "low": 0.02118, "close": 0.02118, "volume": 72898.0, "quote_volume": 1544.97882, "trades": 18, "taker_buy_volume": 28129.4, "taker_buy_quote": 596.354574}, {"ts": 1774461000000, "open": 0.02119, "high": 0.0212, "low": 0.02116, "close": 0.02118, "volume": 77073.2, "quote_volume": 1632.7452, "trades": 29, "taker_buy_volume": 40889.4, "taker_buy_quote": 866.331251}, {"ts": 1774461060000, "open": 0.02118, "high": 0.02118, "low": 0.02117, "close": 0.02117, "volume": 1863.4, "quote_volume": 39.454928, "trades": 3, "taker_buy_volume": 1863.4, "taker_buy_quote": 39.454928}, {"ts": 1774461120000, "open": 0.02118, "high": 0.02118, "low": 0.02116, "close": 0.02117, "volume": 31649.9, "quote_volume": 670.19111, "trades": 8, "taker_buy_volume": 19309.9, "taker_buy_quote": 408.962959}, {"ts": 1774461180000, "open": 0.02118, "high": 0.02118, "low": 0.02116, "close": 0.02116, "volume": 3242.4, "quote_volume": 68.641363, "trades": 3, "taker_buy_volume": 2250.1, "taker_buy_quote": 47.644295}, {"ts": 1774461240000, "open": 0.02115, "high": 0.02117, "low": 0.02115, "close": 0.02116, "volume": 5666.1, "quote_volume": 119.863037, "trades": 3, "taker_buy_volume": 1670.4, "taker_buy_quote": 35.353982}, {"ts": 1774461300000, "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 1385.6, "quote_volume": 29.319296, "trades": 2, "taker_buy_volume": 1385.6, "taker_buy_quote": 29.319296}, {"ts": 1774461360000, "open": 0.02117, "high": 0.02117, "low": 0.02115, "close": 0.02115, "volume": 6738.6, "quote_volume": 142.534996, "trades": 6, "taker_buy_volume": 1338.6, "taker_buy_quote": 28.324996}, {"ts": 1774461420000, "open": 0.02115, "high": 0.02115, "low": 0.02112, "close": 0.02112, "volume": 15263.3, "quote_volume": 322.596921, "trades": 7, "taker_buy_volume": 1113.7, "taker_buy_quote": 23.554755}, {"ts": 1774461480000, "open": 0.02113, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 1381.3, "quote_volume": 29.191345, "trades": 3, "taker_buy_volume": 1096.2, "taker_buy_quote": 23.170033}, {"ts": 1774461540000, "open": 0.02113, "high": 0.02114, "low": 0.02109, "close": 0.02109, "volume": 68740.6, "quote_volume": 1450.831418, "trades": 16, "taker_buy_volume": 15734.1, "taker_buy_quote": 332.251277}, {"ts": 1774461600000, "open": 0.02111, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 5106.1, "quote_volume": 107.834468, "trades": 3, "taker_buy_volume": 5106.1, "taker_buy_quote": 107.834468}, {"ts": 1774461660000, "open": 0.02112, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 5619.9, "quote_volume": 118.71057, "trades": 4, "taker_buy_volume": 5619.9, "taker_buy_quote": 118.71057}, {"ts": 1774461720000, "open": 0.02112, "high": 0.02115, "low": 0.02111, "close": 0.02114, "volume": 40272.6, "quote_volume": 850.748811, "trades": 12, "taker_buy_volume": 20272.6, "taker_buy_quote": 428.326811}, {"ts": 1774461780000, "open": 0.02115, "high": 0.02117, "low": 0.02115, "close": 0.02117, "volume": 10050.6, "quote_volume": 212.578184, "trades": 5, "taker_buy_volume": 10050.6, "taker_buy_quote": 212.578184}, {"ts": 1774461840000, "open": 0.02117, "high": 0.0212, "low": 0.02117, "close": 0.02119, "volume": 44261.4, "quote_volume": 937.735486, "trades": 11, "taker_buy_volume": 25561.4, "taker_buy_quote": 541.507486}, {"ts": 1774461900000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 5840.3, "quote_volume": 123.755957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461960000, "open": 0.02119, "high": 0.02122, "low": 0.02117, "close": 0.02117, "volume": 34558.8, "quote_volume": 732.32718, "trades": 8, "taker_buy_volume": 24434.1, "taker_buy_quote": 517.879281}, {"ts": 1774462020000, "open": 0.02117, "high": 0.02118, "low": 0.02117, "close": 0.02117, "volume": 19469.8, "quote_volume": 412.262364, "trades": 5, "taker_buy_volume": 14069.8, "taker_buy_quote": 297.944364}, {"ts": 1774462080000, "open": 0.02116, "high": 0.02117, "low": 0.02115, "close": 0.02117, "volume": 9461.0, "quote_volume": 200.229984, "trades": 3, "taker_buy_volume": 3791.7, "taker_buy_quote": 80.270289}, {"ts": 1774462140000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 5400.0, "quote_volume": 114.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462200000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 18987.2, "quote_volume": 400.48057, "trades": 6, "taker_buy_volume": 18987.2, "taker_buy_quote": 400.48057}, {"ts": 1774462260000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462320000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462380000, "open": 0.02109, "high": 0.02109, "low": 0.02108, "close": 0.02108, "volume": 20292.0, "quote_volume": 427.80936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462440000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 37380.1, "quote_volume": 787.744624, "trades": 7, "taker_buy_volume": 9191.7, "taker_buy_quote": 193.761036}, {"ts": 1774462500000, "open": 0.02109, "high": 0.02113, "low": 0.02109, "close": 0.02111, "volume": 44386.2, "quote_volume": 936.972826, "trades": 10, "taker_buy_volume": 38878.5, "taker_buy_quote": 820.705279}, {"ts": 1774462560000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462620000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 6254.0, "quote_volume": 132.02194, "trades": 1, "taker_buy_volume": 6254.0, "taker_buy_quote": 132.02194}, {"ts": 1774462680000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 10146.0, "quote_volume": 214.18206, "trades": 2, "taker_buy_volume": 4746.0, "taker_buy_quote": 100.18806}, {"ts": 1774462740000, "open": 0.0211, "high": 0.02112, "low": 0.0211, "close": 0.0211, "volume": 34801.3, "quote_volume": 734.691471, "trades": 11, "taker_buy_volume": 23099.1, "taker_buy_quote": 487.657109}, {"ts": 1774462800000, "open": 0.0211, "high": 0.02112, "low": 0.0211, "close": 0.02112, "volume": 29276.0, "quote_volume": 618.06924, "trades": 6, "taker_buy_volume": 29276.0, "taker_buy_quote": 618.06924}, {"ts": 1774462860000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 5400.0, "quote_volume": 114.102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462920000, "open": 0.02113, "high": 0.02115, "low": 0.02113, "close": 0.02114, "volume": 32398.0, "quote_volume": 684.753771, "trades": 8, "taker_buy_volume": 26998.0, "taker_buy_quote": 570.597771}, {"ts": 1774462980000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463040000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 5400.0, "quote_volume": 114.156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463100000, "open": 0.02115, "high": 0.02115, "low": 0.02111, "close": 0.02112, "volume": 58679.2, "quote_volume": 1239.791611, "trades": 11, "taker_buy_volume": 21581.4, "taker_buy_quote": 455.82318}, {"ts": 1774463160000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 357231.2, "quote_volume": 7534.183179, "trades": 12, "taker_buy_volume": 336963.8, "taker_buy_quote": 7106.642376}, {"ts": 1774463220000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463280000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 37829.0, "quote_volume": 797.930674, "trades": 11, "taker_buy_volume": 27641.4, "taker_buy_quote": 583.077392}, {"ts": 1774463340000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 409.8, "quote_volume": 8.642682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463400000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 578.1, "quote_volume": 12.186348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463460000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 33981.3, "quote_volume": 716.831305, "trades": 9, "taker_buy_volume": 28987.6, "taker_buy_quote": 611.514172}, {"ts": 1774463520000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.02108, "volume": 15010.5, "quote_volume": 316.626484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463580000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 914.3, "quote_volume": 19.264301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463640000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 20000.0, "quote_volume": 421.993934, "trades": 4, "taker_buy_volume": 20000.0, "taker_buy_quote": 421.993934}, {"ts": 1774463700000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 473.2, "quote_volume": 9.998716, "trades": 1, "taker_buy_volume": 473.2, "taker_buy_quote": 9.998716}, {"ts": 1774463760000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463820000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463880000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 10200.8, "quote_volume": 214.72684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463940000, "open": 0.02105, "high": 0.02105, "low": 0.02102, "close": 0.02102, "volume": 2348.0, "quote_volume": 49.370635, "trades": 2, "taker_buy_volume": 522.5, "taker_buy_quote": 10.998625}, {"ts": 1774464000000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 6015.3, "quote_volume": 126.349648, "trades": 4, "taker_buy_volume": 1015.3, "taker_buy_quote": 21.331453}, {"ts": 1774464060000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 8158.4, "quote_volume": 171.403505, "trades": 5, "taker_buy_volume": 7710.5, "taker_buy_quote": 161.997605}, {"ts": 1774464120000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464180000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 4129.2, "quote_volume": 86.697403, "trades": 4, "taker_buy_volume": 2549.5, "taker_buy_quote": 53.5395}, {"ts": 1774464240000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464300000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464360000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 13631.5, "quote_volume": 286.125185, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.346}, {"ts": 1774464420000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464480000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464540000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464600000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 956.9, "quote_volume": 20.089717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464660000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464720000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 1574.3, "quote_volume": 33.076043, "trades": 1, "taker_buy_volume": 1574.3, "taker_buy_quote": 33.076043}, {"ts": 1774464780000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464840000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.02099, "volume": 65049.2, "quote_volume": 1365.049758, "trades": 11, "taker_buy_volume": 10800.0, "taker_buy_quote": 226.692}, {"ts": 1774464900000, "open": 0.02097, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 40007.1, "quote_volume": 838.780241, "trades": 15, "taker_buy_volume": 19845.6, "taker_buy_quote": 416.112972}, {"ts": 1774464960000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 5400.0, "quote_volume": 113.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465020000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 11240.5, "quote_volume": 235.21028, "trades": 5, "taker_buy_volume": 11240.5, "taker_buy_quote": 235.21028}, {"ts": 1774465080000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465140000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 3791.7, "quote_volume": 79.436115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465200000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465260000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 53109.1, "quote_volume": 1112.219271, "trades": 8, "taker_buy_volume": 24000.0, "taker_buy_quote": 502.674717}, {"ts": 1774465320000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465380000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 9186.1, "quote_volume": 192.283202, "trades": 3, "taker_buy_volume": 9186.1, "taker_buy_quote": 192.283202}, {"ts": 1774465440000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 5503.0, "quote_volume": 115.23282, "trades": 2, "taker_buy_volume": 5503.0, "taker_buy_quote": 115.23282}, {"ts": 1774465500000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465560000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 1403.1, "quote_volume": 29.394945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465620000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 27973.7, "quote_volume": 585.769278, "trades": 5, "taker_buy_volume": 13384.1, "taker_buy_quote": 280.263054}, {"ts": 1774465680000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 25647.9, "quote_volume": 537.17356, "trades": 9, "taker_buy_volume": 16053.4, "taker_buy_quote": 336.21073}, {"ts": 1774465740000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 37642.9, "quote_volume": 788.741267, "trades": 13, "taker_buy_volume": 17651.2, "taker_buy_quote": 369.915152}, {"ts": 1774465800000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465860000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 9344.7, "quote_volume": 195.584571, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.022}, {"ts": 1774465920000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 5400.0, "quote_volume": 113.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465980000, "open": 0.02094, "high": 0.02098, "low": 0.02094, "close": 0.02097, "volume": 59458.8, "quote_volume": 1246.135827, "trades": 15, "taker_buy_volume": 52026.8, "taker_buy_quote": 1090.288088}, {"ts": 1774466040000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466100000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466160000, "open": 0.02098, "high": 0.02101, "low": 0.02094, "close": 0.02095, "volume": 101380.7, "quote_volume": 2126.46574, "trades": 26, "taker_buy_volume": 56297.0, "taker_buy_quote": 1181.272707}, {"ts": 1774466220000, "open": 0.02094, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 48441.8, "quote_volume": 1014.731348, "trades": 17, "taker_buy_volume": 22410.7, "taker_buy_quote": 469.504165}, {"ts": 1774466280000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 43090.6, "quote_volume": 902.548153, "trades": 12, "taker_buy_volume": 28498.9, "taker_buy_quote": 596.997955}, {"ts": 1774466340000, "open": 0.02095, "high": 0.021, "low": 0.02094, "close": 0.02099, "volume": 167449.2, "quote_volume": 3510.955293, "trades": 42, "taker_buy_volume": 130682.4, "taker_buy_quote": 2740.263414}, {"ts": 1774466400000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02095, "volume": 18204.6, "quote_volume": 381.38637, "trades": 5, "taker_buy_volume": 2004.6, "taker_buy_quote": 41.99637}, {"ts": 1774466460000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 5400.0, "quote_volume": 113.076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466520000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 496.4, "quote_volume": 10.397002, "trades": 2, "taker_buy_volume": 238.6, "taker_buy_quote": 4.99867}, {"ts": 1774466580000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466640000, "open": 0.02094, "high": 0.02096, "low": 0.02092, "close": 0.02092, "volume": 167436.8, "quote_volume": 3506.43366, "trades": 39, "taker_buy_volume": 37800.0, "taker_buy_quote": 791.964}, {"ts": 1774466700000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 23327.7, "quote_volume": 488.529912, "trades": 6, "taker_buy_volume": 18237.8, "taker_buy_quote": 381.947406}, {"ts": 1774466760000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466820000, "open": 0.02093, "high": 0.02097, "low": 0.02092, "close": 0.02093, "volume": 36204.1, "quote_volume": 758.181329, "trades": 11, "taker_buy_volume": 25418.6, "taker_buy_quote": 532.490814}, {"ts": 1774466880000, "open": 0.02093, "high": 0.02095, "low": 0.02092, "close": 0.02094, "volume": 35506.2, "quote_volume": 743.284858, "trades": 6, "taker_buy_volume": 16604.2, "taker_buy_quote": 347.766073}, {"ts": 1774466940000, "open": 0.02094, "high": 0.02095, "low": 0.02093, "close": 0.02094, "volume": 14919.8, "quote_volume": 312.47231, "trades": 5, "taker_buy_volume": 10800.0, "taker_buy_quote": 226.216095}, {"ts": 1774467000000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 3121.5, "quote_volume": 65.36421, "trades": 1, "taker_buy_volume": 3121.5, "taker_buy_quote": 65.36421}, {"ts": 1774467060000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 42745.1, "quote_volume": 895.137026, "trades": 11, "taker_buy_volume": 37345.1, "taker_buy_quote": 782.061026}, {"ts": 1774467120000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 51386.5, "quote_volume": 1075.319511, "trades": 12, "taker_buy_volume": 30917.5, "taker_buy_quote": 647.103275}, {"ts": 1774467180000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 44810.9, "quote_volume": 937.892137, "trades": 10, "taker_buy_volume": 24747.2, "taker_buy_quote": 517.958896}, {"ts": 1774467240000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 1204.3, "quote_volume": 25.205999, "trades": 1, "taker_buy_volume": 1204.3, "taker_buy_quote": 25.205999}, {"ts": 1774467300000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 42411.4, "quote_volume": 885.987123, "trades": 6, "taker_buy_volume": 1565.1, "taker_buy_quote": 32.685608}, {"ts": 1774467360000, "open": 0.02086, "high": 0.02086, "low": 0.02077, "close": 0.02082, "volume": 248777.7, "quote_volume": 5176.850295, "trades": 40, "taker_buy_volume": 76654.5, "taker_buy_quote": 1594.653555}, {"ts": 1774467420000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02081, "volume": 6967.9, "quote_volume": 145.039916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467480000, "open": 0.02082, "high": 0.02082, "low": 0.02081, "close": 0.02081, "volume": 78828.3, "quote_volume": 1640.942332, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467540000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 23000.0, "quote_volume": 479.017112, "trades": 4, "taker_buy_volume": 23000.0, "taker_buy_quote": 479.017112}, {"ts": 1774467600000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467660000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 41263.4, "quote_volume": 861.579792, "trades": 5, "taker_buy_volume": 9191.7, "taker_buy_quote": 191.922696}, {"ts": 1774467720000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 49480.2, "quote_volume": 1033.600878, "trades": 5, "taker_buy_volume": 10187.7, "taker_buy_quote": 212.821053}, {"ts": 1774467780000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467840000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 28718.5, "quote_volume": 599.888967, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.806}, {"ts": 1774467900000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467960000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 6243.5, "quote_volume": 130.301845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468020000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468080000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 6095.4, "quote_volume": 127.33986, "trades": 3, "taker_buy_volume": 6095.4, "taker_buy_quote": 127.33986}, {"ts": 1774468140000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468200000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468260000, "open": 0.02088, "high": 0.02091, "low": 0.02088, "close": 0.02091, "volume": 54415.1, "quote_volume": 1137.22794, "trades": 8, "taker_buy_volume": 54415.1, "taker_buy_quote": 1137.22794}, {"ts": 1774468320000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 2025.0, "quote_volume": 42.3225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468380000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468440000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468500000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 5400.0, "quote_volume": 112.752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468560000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468620000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468680000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468740000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468800000, "open": 0.0209, "high": 0.02091, "low": 0.0209, "close": 0.02091, "volume": 12691.2, "quote_volume": 265.250873, "trades": 4, "taker_buy_volume": 10666.2, "taker_buy_quote": 222.928373}, {"ts": 1774468860000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 476.7, "quote_volume": 9.953496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468920000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468980000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 6040.4, "quote_volume": 126.316999, "trades": 4, "taker_buy_volume": 493.7, "taker_buy_quote": 10.328204}, {"ts": 1774469040000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469100000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 729.9, "quote_volume": 15.276807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469160000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 8461.8, "quote_volume": 177.105474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469220000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469280000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 326.9, "quote_volume": 6.83221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469340000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 3791.7, "quote_volume": 79.284447, "trades": 1, "taker_buy_volume": 3791.7, "taker_buy_quote": 79.284447}, {"ts": 1774469400000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 251.1, "quote_volume": 5.250501, "trades": 1, "taker_buy_volume": 251.1, "taker_buy_quote": 5.250501}, {"ts": 1774469460000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469520000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469580000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469640000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 4050.0, "quote_volume": 84.645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469700000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 10713.0, "quote_volume": 224.06196, "trades": 3, "taker_buy_volume": 10713.0, "taker_buy_quote": 224.06196}, {"ts": 1774469760000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469820000, "open": 0.0209, "high": 0.0209, "low": 0.02087, "close": 0.02088, "volume": 30130.7, "quote_volume": 629.141384, "trades": 11, "taker_buy_volume": 10542.4, "taker_buy_quote": 220.125312}, {"ts": 1774469880000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 3791.7, "quote_volume": 79.094862, "trades": 1, "taker_buy_volume": 3791.7, "taker_buy_quote": 79.094862}, {"ts": 1774469940000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470000000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 6400.0, "quote_volume": 133.558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470060000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470120000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470180000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470240000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 5400.0, "quote_volume": 112.482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470300000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 47964.1, "quote_volume": 997.65328, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470360000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 159902.2, "quote_volume": 3325.897543, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470420000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470480000, "open": 0.0208, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 11472.6, "quote_volume": 238.668972, "trades": 5, "taker_buy_volume": 3889.2, "taker_buy_quote": 80.934252}, {"ts": 1774470540000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470600000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 37889.0, "quote_volume": 788.882408, "trades": 7, "taker_buy_volume": 23297.3, "taker_buy_quote": 485.083214}, {"ts": 1774470660000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470720000, "open": 0.02084, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 14511.1, "quote_volume": 302.502435, "trades": 3, "taker_buy_volume": 14511.1, "taker_buy_quote": 302.502435}, {"ts": 1774470780000, "open": 0.02086, "high": 0.02089, "low": 0.02086, "close": 0.02089, "volume": 63746.0, "quote_volume": 1330.122866, "trades": 9, "taker_buy_volume": 54554.3, "taker_buy_quote": 1138.384004}, {"ts": 1774470840000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470900000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470960000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 460.9, "quote_volume": 9.646637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471020000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471080000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 332.7, "quote_volume": 6.960084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471140000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471200000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1613.0, "quote_volume": 33.77622, "trades": 5, "taker_buy_volume": 1613.0, "taker_buy_quote": 33.77622}, {"ts": 1774471260000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 1110.7, "quote_volume": 23.246951, "trades": 4, "taker_buy_volume": 1110.7, "taker_buy_quote": 23.246951}, {"ts": 1774471320000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471380000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 7418.3, "quote_volume": 155.319019, "trades": 7, "taker_buy_volume": 7418.3, "taker_buy_quote": 155.319019}, {"ts": 1774471440000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 3425.0, "quote_volume": 71.68525, "trades": 5, "taker_buy_volume": 3425.0, "taker_buy_quote": 71.68525}, {"ts": 1774471500000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471560000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 2028.0, "quote_volume": 42.42576, "trades": 4, "taker_buy_volume": 2028.0, "taker_buy_quote": 42.42576}, {"ts": 1774471620000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 5400.0, "quote_volume": 113.022, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.022}, {"ts": 1774471680000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471740000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471800000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 29187.6, "quote_volume": 611.48022, "trades": 2, "taker_buy_volume": 29187.6, "taker_buy_quote": 611.48022}, {"ts": 1774471860000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471920000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471980000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472040000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 4802.3, "quote_volume": 100.512139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472100000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 17589.9, "quote_volume": 368.092029, "trades": 8, "taker_buy_volume": 17589.9, "taker_buy_quote": 368.092029}, {"ts": 1774472160000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 5400.0, "quote_volume": 113.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472220000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 1613.0, "quote_volume": 33.74396, "trades": 3, "taker_buy_volume": 1613.0, "taker_buy_quote": 33.74396}, {"ts": 1774472280000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 5400.0, "quote_volume": 113.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472340000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472400000, "open": 0.02092, "high": 0.02095, "low": 0.02092, "close": 0.02095, "volume": 12163.0, "quote_volume": 254.59859, "trades": 10, "taker_buy_volume": 12163.0, "taker_buy_quote": 254.59859}, {"ts": 1774472460000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 22400.4, "quote_volume": 469.199556, "trades": 11, "taker_buy_volume": 14972.4, "taker_buy_quote": 313.582956}, {"ts": 1774472520000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 24194.9, "quote_volume": 506.942993, "trades": 9, "taker_buy_volume": 13394.9, "taker_buy_quote": 280.682993}, {"ts": 1774472580000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 33823.6, "quote_volume": 708.819798, "trades": 30, "taker_buy_volume": 22933.5, "taker_buy_quote": 480.638315}, {"ts": 1774472640000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472700000, "open": 0.02097, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 36279.8, "quote_volume": 761.109532, "trades": 15, "taker_buy_volume": 36279.8, "taker_buy_quote": 761.109532}, {"ts": 1774472760000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 460.0, "quote_volume": 9.6462, "trades": 1, "taker_buy_volume": 460.0, "taker_buy_quote": 9.6462}, {"ts": 1774472820000, "open": 0.02095, "high": 0.02095, "low": 0.02092, "close": 0.02092, "volume": 11864.9, "quote_volume": 248.290158, "trades": 5, "taker_buy_volume": 5590.0, "taker_buy_quote": 116.9987}, {"ts": 1774472880000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 427.1, "quote_volume": 8.930661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472940000, "open": 0.02093, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 18563.9, "quote_volume": 388.701145, "trades": 11, "taker_buy_volume": 18563.9, "taker_buy_quote": 388.701145}, {"ts": 1774473000000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1618.0, "quote_volume": 33.88092, "trades": 3, "taker_buy_volume": 1618.0, "taker_buy_quote": 33.88092}, {"ts": 1774473060000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473120000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 3651.0, "quote_volume": 76.52496, "trades": 7, "taker_buy_volume": 3651.0, "taker_buy_quote": 76.52496}, {"ts": 1774473180000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02099, "volume": 13689.8, "quote_volume": 287.335202, "trades": 2, "taker_buy_volume": 13689.8, "taker_buy_quote": 287.335202}, {"ts": 1774473240000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473300000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 5409.7, "quote_volume": 113.441409, "trades": 4, "taker_buy_volume": 5409.7, "taker_buy_quote": 113.441409}, {"ts": 1774473360000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 2718.0, "quote_volume": 56.96928, "trades": 6, "taker_buy_volume": 2718.0, "taker_buy_quote": 56.96928}, {"ts": 1774473420000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 4331.0, "quote_volume": 90.73445, "trades": 8, "taker_buy_volume": 4331.0, "taker_buy_quote": 90.73445}, {"ts": 1774473480000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 2303.0, "quote_volume": 48.24785, "trades": 4, "taker_buy_volume": 2303.0, "taker_buy_quote": 48.24785}, {"ts": 1774473540000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 12109.7, "quote_volume": 253.927409, "trades": 6, "taker_buy_volume": 10809.7, "taker_buy_quote": 226.679409}, {"ts": 1774473600000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473660000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473720000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 2718.0, "quote_volume": 57.03049, "trades": 5, "taker_buy_volume": 2718.0, "taker_buy_quote": 57.03049}, {"ts": 1774473780000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473840000, "open": 0.02097, "high": 0.02101, "low": 0.02097, "close": 0.02098, "volume": 25161.0, "quote_volume": 528.041261, "trades": 14, "taker_buy_volume": 12229.0, "taker_buy_quote": 256.649601}, {"ts": 1774473900000, "open": 0.02099, "high": 0.021, "low": 0.02095, "close": 0.02096, "volume": 15042.9, "quote_volume": 315.615621, "trades": 13, "taker_buy_volume": 9642.9, "taker_buy_quote": 202.323621}, {"ts": 1774473960000, "open": 0.02097, "high": 0.02102, "low": 0.02097, "close": 0.02099, "volume": 39344.5, "quote_volume": 826.142052, "trades": 20, "taker_buy_volume": 18213.1, "taker_buy_quote": 382.502049}, {"ts": 1774474020000, "open": 0.021, "high": 0.02103, "low": 0.02099, "close": 0.02101, "volume": 39552.9, "quote_volume": 831.173824, "trades": 26, "taker_buy_volume": 23508.3, "taker_buy_quote": 494.105836}, {"ts": 1774474080000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 32159.8, "quote_volume": 676.255874, "trades": 22, "taker_buy_volume": 32159.8, "taker_buy_quote": 676.255874}, {"ts": 1774474140000, "open": 0.02102, "high": 0.02104, "low": 0.02102, "close": 0.02103, "volume": 28882.6, "quote_volume": 607.411595, "trades": 14, "taker_buy_volume": 28882.6, "taker_buy_quote": 607.411595}, {"ts": 1774474200000, "open": 0.02103, "high": 0.02105, "low": 0.02102, "close": 0.02105, "volume": 56514.4, "quote_volume": 1189.058761, "trades": 24, "taker_buy_volume": 56514.4, "taker_buy_quote": 1189.058761}, {"ts": 1774474260000, "open": 0.02105, "high": 0.02106, "low": 0.02102, "close": 0.02103, "volume": 33508.3, "quote_volume": 705.416931, "trades": 23, "taker_buy_volume": 33508.3, "taker_buy_quote": 705.416931}, {"ts": 1774474320000, "open": 0.02102, "high": 0.0211, "low": 0.02102, "close": 0.02107, "volume": 58719.4, "quote_volume": 1236.978228, "trades": 27, "taker_buy_volume": 55163.0, "taker_buy_quote": 1162.116008}, {"ts": 1774474380000, "open": 0.02107, "high": 0.02109, "low": 0.02103, "close": 0.02109, "volume": 63346.9, "quote_volume": 1334.756104, "trades": 28, "taker_buy_volume": 50998.9, "taker_buy_quote": 1075.039747}, {"ts": 1774474440000, "open": 0.02108, "high": 0.02112, "low": 0.02103, "close": 0.02112, "volume": 69851.5, "quote_volume": 1472.804243, "trades": 30, "taker_buy_volume": 53027.8, "taker_buy_quote": 1118.696413}, {"ts": 1774474500000, "open": 0.02106, "high": 0.02115, "low": 0.02106, "close": 0.02115, "volume": 32846.2, "quote_volume": 694.056939, "trades": 11, "taker_buy_volume": 31343.3, "taker_buy_quote": 662.405865}, {"ts": 1774474560000, "open": 0.02115, "high": 0.0212, "low": 0.02111, "close": 0.02114, "volume": 79080.7, "quote_volume": 1673.048779, "trades": 34, "taker_buy_volume": 69626.2, "taker_buy_quote": 1473.247706}, {"ts": 1774474620000, "open": 0.0212, "high": 0.02123, "low": 0.02108, "close": 0.02108, "volume": 81819.1, "quote_volume": 1731.724434, "trades": 34, "taker_buy_volume": 44980.2, "taker_buy_quote": 954.148672}, {"ts": 1774474680000, "open": 0.02112, "high": 0.02121, "low": 0.02111, "close": 0.02119, "volume": 47930.8, "quote_volume": 1015.147494, "trades": 16, "taker_buy_volume": 47573.6, "taker_buy_quote": 1007.607002}, {"ts": 1774474740000, "open": 0.02122, "high": 0.02125, "low": 0.02115, "close": 0.02122, "volume": 46364.4, "quote_volume": 984.134396, "trades": 20, "taker_buy_volume": 44148.8, "taker_buy_quote": 937.274456}, {"ts": 1774474800000, "open": 0.02122, "high": 0.02127, "low": 0.02114, "close": 0.02127, "volume": 51061.6, "quote_volume": 1084.359099, "trades": 15, "taker_buy_volume": 47739.3, "taker_buy_quote": 1014.123011}, {"ts": 1774474860000, "open": 0.02126, "high": 0.02131, "low": 0.02115, "close": 0.02131, "volume": 56363.4, "quote_volume": 1198.774407, "trades": 27, "taker_buy_volume": 49717.4, "taker_buy_quote": 1057.749786}, {"ts": 1774474920000, "open": 0.02119, "high": 0.02132, "low": 0.02111, "close": 0.02123, "volume": 108674.4, "quote_volume": 2305.674123, "trades": 52, "taker_buy_volume": 56009.6, "taker_buy_quote": 1190.575383}, {"ts": 1774474980000, "open": 0.02128, "high": 0.02131, "low": 0.02105, "close": 0.02112, "volume": 243369.4, "quote_volume": 5145.968285, "trades": 66, "taker_buy_volume": 63237.6, "taker_buy_quote": 1339.977822}, {"ts": 1774475040000, "open": 0.02113, "high": 0.02121, "low": 0.02112, "close": 0.02121, "volume": 63841.4, "quote_volume": 1351.244539, "trades": 23, "taker_buy_volume": 40794.4, "taker_buy_quote": 864.327159}, {"ts": 1774475100000, "open": 0.02121, "high": 0.02122, "low": 0.02104, "close": 0.02122, "volume": 152579.1, "quote_volume": 3222.772197, "trades": 52, "taker_buy_volume": 52685.4, "taker_buy_quote": 1114.231839}, {"ts": 1774475160000, "open": 0.02118, "high": 0.0212, "low": 0.02118, "close": 0.0212, "volume": 29114.3, "quote_volume": 617.093139, "trades": 11, "taker_buy_volume": 29114.3, "taker_buy_quote": 617.093139}, {"ts": 1774475220000, "open": 0.02119, "high": 0.0212, "low": 0.02105, "close": 0.02114, "volume": 94351.6, "quote_volume": 1994.527375, "trades": 29, "taker_buy_volume": 35492.5, "taker_buy_quote": 751.20085}, {"ts": 1774475280000, "open": 0.02113, "high": 0.02114, "low": 0.02103, "close": 0.02103, "volume": 52928.5, "quote_volume": 1116.949185, "trades": 26, "taker_buy_volume": 22260.1, "taker_buy_quote": 470.128351}, {"ts": 1774475340000, "open": 0.02104, "high": 0.02109, "low": 0.02099, "close": 0.02109, "volume": 71046.2, "quote_volume": 1496.308675, "trades": 35, "taker_buy_volume": 37113.2, "taker_buy_quote": 782.36752}, {"ts": 1774475400000, "open": 0.02109, "high": 0.02112, "low": 0.02103, "close": 0.02103, "volume": 41202.5, "quote_volume": 868.873885, "trades": 17, "taker_buy_volume": 18289.8, "taker_buy_quote": 386.078666}, {"ts": 1774475460000, "open": 0.02107, "high": 0.02114, "low": 0.02107, "close": 0.02114, "volume": 71353.9, "quote_volume": 1504.930348, "trades": 18, "taker_buy_volume": 61869.0, "taker_buy_quote": 1304.894013}, {"ts": 1774475520000, "open": 0.02114, "high": 0.02117, "low": 0.02114, "close": 0.02117, "volume": 13478.0, "quote_volume": 285.167041, "trades": 5, "taker_buy_volume": 13478.0, "taker_buy_quote": 285.167041}, {"ts": 1774475580000, "open": 0.02117, "high": 0.02117, "low": 0.0211, "close": 0.02117, "volume": 22273.0, "quote_volume": 470.791179, "trades": 7, "taker_buy_volume": 10516.5, "taker_buy_quote": 222.634305}, {"ts": 1774475640000, "open": 0.02114, "high": 0.02117, "low": 0.02114, "close": 0.02117, "volume": 14041.5, "quote_volume": 297.11661, "trades": 4, "taker_buy_volume": 9310.0, "taker_buy_quote": 197.0927}, {"ts": 1774475700000, "open": 0.02117, "high": 0.02119, "low": 0.02112, "close": 0.02118, "volume": 22718.4, "quote_volume": 480.642639, "trades": 6, "taker_buy_volume": 11586.8, "taker_buy_quote": 245.401371}, {"ts": 1774475760000, "open": 0.02118, "high": 0.0212, "low": 0.02105, "close": 0.0212, "volume": 156942.7, "quote_volume": 3317.403869, "trades": 29, "taker_buy_volume": 58914.9, "taker_buy_quote": 1246.958109}, {"ts": 1774475820000, "open": 0.02121, "high": 0.02125, "low": 0.02121, "close": 0.02125, "volume": 22189.0, "quote_volume": 470.824342, "trades": 8, "taker_buy_volume": 22189.0, "taker_buy_quote": 470.824342}, {"ts": 1774475880000, "open": 0.02125, "high": 0.02131, "low": 0.02121, "close": 0.02131, "volume": 41282.2, "quote_volume": 878.176957, "trades": 18, "taker_buy_volume": 34644.7, "taker_buy_quote": 737.14501}, {"ts": 1774475940000, "open": 0.02131, "high": 0.02133, "low": 0.02131, "close": 0.02133, "volume": 27160.9, "quote_volume": 579.205857, "trades": 10, "taker_buy_volume": 27160.9, "taker_buy_quote": 579.205857}, {"ts": 1774476000000, "open": 0.02131, "high": 0.02133, "low": 0.02126, "close": 0.02133, "volume": 12397.4, "quote_volume": 264.340758, "trades": 9, "taker_buy_volume": 11173.3, "taker_buy_quote": 238.289362}, {"ts": 1774476060000, "open": 0.02133, "high": 0.02133, "low": 0.02126, "close": 0.02126, "volume": 21700.3, "quote_volume": 462.01091, "trades": 11, "taker_buy_volume": 9525.0, "taker_buy_quote": 203.164032}, {"ts": 1774476120000, "open": 0.02132, "high": 0.02135, "low": 0.02127, "close": 0.02135, "volume": 11485.8, "quote_volume": 245.106744, "trades": 15, "taker_buy_volume": 11011.5, "taker_buy_quote": 235.018383}, {"ts": 1774476180000, "open": 0.02138, "high": 0.02144, "low": 0.02134, "close": 0.02137, "volume": 63582.7, "quote_volume": 1359.095754, "trades": 10, "taker_buy_volume": 40831.5, "taker_buy_quote": 873.464275}, {"ts": 1774476240000, "open": 0.02143, "high": 0.02143, "low": 0.02131, "close": 0.02134, "volume": 67019.8, "quote_volume": 1431.664349, "trades": 21, "taker_buy_volume": 13318.9, "taker_buy_quote": 284.94411}, {"ts": 1774476300000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 11013.7, "quote_volume": 235.142495, "trades": 4, "taker_buy_volume": 11013.7, "taker_buy_quote": 235.142495}, {"ts": 1774476360000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 9857.6, "quote_volume": 210.45976, "trades": 2, "taker_buy_volume": 9857.6, "taker_buy_quote": 210.45976}, {"ts": 1774476420000, "open": 0.02132, "high": 0.02135, "low": 0.02128, "close": 0.02128, "volume": 18528.2, "quote_volume": 395.026684, "trades": 8, "taker_buy_volume": 6725.1, "taker_buy_quote": 143.580885}, {"ts": 1774476480000, "open": 0.02124, "high": 0.02124, "low": 0.02122, "close": 0.02124, "volume": 9600.2, "quote_volume": 203.90242, "trades": 4, "taker_buy_volume": 9308.8, "taker_buy_quote": 197.718912}, {"ts": 1774476540000, "open": 0.02122, "high": 0.02122, "low": 0.02119, "close": 0.0212, "volume": 39863.6, "quote_volume": 845.214238, "trades": 14, "taker_buy_volume": 27616.9, "taker_buy_quote": 585.495788}, {"ts": 1774476600000, "open": 0.02119, "high": 0.02119, "low": 0.02112, "close": 0.02112, "volume": 114297.3, "quote_volume": 2417.484039, "trades": 22, "taker_buy_volume": 32217.5, "taker_buy_quote": 681.681701}, {"ts": 1774476660000, "open": 0.02115, "high": 0.02118, "low": 0.02112, "close": 0.02116, "volume": 89273.5, "quote_volume": 1889.066276, "trades": 26, "taker_buy_volume": 60993.6, "taker_buy_quote": 1290.954002}, {"ts": 1774476720000, "open": 0.02116, "high": 0.02116, "low": 0.02109, "close": 0.0211, "volume": 170520.8, "quote_volume": 3602.402878, "trades": 41, "taker_buy_volume": 105709.7, "taker_buy_quote": 2233.479863}, {"ts": 1774476780000, "open": 0.0211, "high": 0.02112, "low": 0.02108, "close": 0.02111, "volume": 90204.8, "quote_volume": 1903.532656, "trades": 16, "taker_buy_volume": 30374.6, "taker_buy_quote": 641.01206}, {"ts": 1774476840000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 5400.0, "quote_volume": 113.94, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.94}, {"ts": 1774476900000, "open": 0.02109, "high": 0.0211, "low": 0.02107, "close": 0.02107, "volume": 80443.7, "quote_volume": 1696.125795, "trades": 19, "taker_buy_volume": 26374.2, "taker_buy_quote": 556.396381}, {"ts": 1774476960000, "open": 0.02108, "high": 0.02117, "low": 0.02107, "close": 0.02109, "volume": 208599.7, "quote_volume": 4405.051788, "trades": 42, "taker_buy_volume": 100298.1, "taker_buy_quote": 2118.045723}, {"ts": 1774477020000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 37973.6, "quote_volume": 801.300224, "trades": 7, "taker_buy_volume": 37973.6, "taker_buy_quote": 801.300224}, {"ts": 1774477080000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477140000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 5400.0, "quote_volume": 113.994, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.994}, {"ts": 1774477200000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 25422.6, "quote_volume": 536.671086, "trades": 4, "taker_buy_volume": 25422.6, "taker_buy_quote": 536.671086}, {"ts": 1774477260000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477320000, "open": 0.0211, "high": 0.0211, "low": 0.02103, "close": 0.02104, "volume": 72410.2, "quote_volume": 1525.333783, "trades": 18, "taker_buy_volume": 23075.7, "taker_buy_quote": 486.30327}, {"ts": 1774477380000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477440000, "open": 0.02105, "high": 0.0211, "low": 0.02105, "close": 0.02108, "volume": 46752.8, "quote_volume": 984.879289, "trades": 9, "taker_buy_volume": 42839.7, "taker_buy_quote": 902.391141}, {"ts": 1774477500000, "open": 0.02108, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 37852.8, "quote_volume": 797.922155, "trades": 6, "taker_buy_volume": 16252.8, "taker_buy_quote": 342.609024}, {"ts": 1774477560000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 19608.3, "quote_volume": 413.539047, "trades": 4, "taker_buy_volume": 19608.3, "taker_buy_quote": 413.539047}, {"ts": 1774477620000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 64049.1, "quote_volume": 1350.219138, "trades": 11, "taker_buy_volume": 19327.4, "taker_buy_quote": 407.578833}, {"ts": 1774477680000, "open": 0.02107, "high": 0.02107, "low": 0.02104, "close": 0.02106, "volume": 30387.1, "quote_volume": 639.93822, "trades": 10, "taker_buy_volume": 11446.7, "taker_buy_quote": 241.067502}, {"ts": 1774477740000, "open": 0.02105, "high": 0.02107, "low": 0.02105, "close": 0.02107, "volume": 33990.8, "quote_volume": 715.852068, "trades": 6, "taker_buy_volume": 33990.8, "taker_buy_quote": 715.852068}, {"ts": 1774477800000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 523.2, "quote_volume": 11.03952, "trades": 1, "taker_buy_volume": 523.2, "taker_buy_quote": 11.03952}, {"ts": 1774477860000, "open": 0.02109, "high": 0.02113, "low": 0.02107, "close": 0.02112, "volume": 75565.0, "quote_volume": 1594.889208, "trades": 15, "taker_buy_volume": 27724.7, "taker_buy_quote": 585.085682}, {"ts": 1774477920000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 5400.0, "quote_volume": 114.048, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.048}, {"ts": 1774477980000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478040000, "open": 0.02111, "high": 0.02112, "low": 0.02108, "close": 0.02108, "volume": 41721.6, "quote_volume": 880.436206, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478100000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 3913.1, "quote_volume": 82.488148, "trades": 1, "taker_buy_volume": 3913.1, "taker_buy_quote": 82.488148}, {"ts": 1774478160000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 2024.9, "quote_volume": 42.677919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478220000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 544.2, "quote_volume": 11.466294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478280000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 24159.4, "quote_volume": 509.152437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478340000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478400000, "open": 0.021, "high": 0.021, "low": 0.02096, "close": 0.02096, "volume": 85174.5, "quote_volume": 1786.385996, "trades": 20, "taker_buy_volume": 1238.3, "taker_buy_quote": 26.0043}, {"ts": 1774478460000, "open": 0.02097, "high": 0.02104, "low": 0.02097, "close": 0.02104, "volume": 12361.4, "quote_volume": 259.490675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478520000, "open": 0.02104, "high": 0.02104, "low": 0.02101, "close": 0.02101, "volume": 8920.3, "quote_volume": 187.558054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478580000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 11954.8, "quote_volume": 250.811704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478640000, "open": 0.02097, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 46401.2, "quote_volume": 972.462286, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478700000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478760000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478820000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478880000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478940000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479000000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 668.7, "quote_volume": 14.022639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479060000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479120000, "open": 0.02099, "high": 0.02104, "low": 0.02099, "close": 0.02104, "volume": 45500.0, "quote_volume": 956.682065, "trades": 7, "taker_buy_volume": 45500.0, "taker_buy_quote": 956.682065}, {"ts": 1774479180000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479240000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 8531.5, "quote_volume": 179.123819, "trades": 2, "taker_buy_volume": 4763.4, "taker_buy_quote": 100.0314}, {"ts": 1774479300000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479360000, "open": 0.021, "high": 0.021, "low": 0.02097, "close": 0.02097, "volume": 4655.8, "quote_volume": 97.701963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479420000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 7367.5, "quote_volume": 154.453521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479480000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479540000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 286.4, "quote_volume": 6.002944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479600000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 1574.4, "quote_volume": 33.036414, "trades": 3, "taker_buy_volume": 550.2, "taker_buy_quote": 11.548698}, {"ts": 1774479660000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 2045.0, "quote_volume": 42.945, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479720000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 8215.8, "quote_volume": 172.367484, "trades": 2, "taker_buy_volume": 8215.8, "taker_buy_quote": 172.367484}, {"ts": 1774479780000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 386.0, "quote_volume": 8.09056, "trades": 1, "taker_buy_volume": 386.0, "taker_buy_quote": 8.09056}, {"ts": 1774479840000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479900000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 3883.4, "quote_volume": 81.201894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479960000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480020000, "open": 0.02091, "high": 0.02098, "low": 0.02091, "close": 0.02098, "volume": 43552.4, "quote_volume": 911.655738, "trades": 15, "taker_buy_volume": 43552.4, "taker_buy_quote": 911.655738}, {"ts": 1774480080000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480140000, "open": 0.02092, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 4948.0, "quote_volume": 103.47268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480200000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480260000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 9202.3, "quote_volume": 192.252292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480320000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 4786.2, "quote_volume": 100.03158, "trades": 1, "taker_buy_volume": 4786.2, "taker_buy_quote": 100.03158}, {"ts": 1774480380000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480440000, "open": 0.02092, "high": 0.02095, "low": 0.02092, "close": 0.02095, "volume": 7098.2, "quote_volume": 148.563815, "trades": 2, "taker_buy_volume": 7098.2, "taker_buy_quote": 148.563815}, {"ts": 1774480500000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480560000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 5400.0, "quote_volume": 112.968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480620000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02089, "volume": 56980.8, "quote_volume": 1190.3223, "trades": 9, "taker_buy_volume": 19642.8, "taker_buy_quote": 410.236184}, {"ts": 1774480680000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480740000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480800000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480860000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480920000, "open": 0.0209, "high": 0.02091, "low": 0.02089, "close": 0.0209, "volume": 160395.9, "quote_volume": 3352.172425, "trades": 17, "taker_buy_volume": 26451.6, "taker_buy_quote": 552.682555}, {"ts": 1774480980000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481040000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481100000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481160000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481220000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481280000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 5400.0, "quote_volume": 112.968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481340000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 5400.0, "quote_volume": 112.914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481400000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 3057.8, "quote_volume": 63.90802, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 52.25}, {"ts": 1774481460000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481520000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481580000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.02089, "volume": 30897.0, "quote_volume": 645.756854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481640000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481700000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481760000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481820000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 1341.5, "quote_volume": 27.997105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481880000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481940000, "open": 0.02087, "high": 0.02088, "low": 0.02086, "close": 0.02086, "volume": 8383.9, "quote_volume": 174.971996, "trades": 4, "taker_buy_volume": 8105.2, "taker_buy_quote": 169.158314}, {"ts": 1774482000000, "open": 0.02087, "high": 0.02091, "low": 0.02087, "close": 0.02089, "volume": 69497.1, "quote_volume": 1451.900627, "trades": 17, "taker_buy_volume": 56270.9, "taker_buy_quote": 1175.605309}, {"ts": 1774482060000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482120000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482180000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482240000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482300000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482360000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482420000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482480000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482540000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 431.1, "quote_volume": 9.00999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482600000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482660000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 15808.1, "quote_volume": 330.375114, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.86}, {"ts": 1774482720000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 15393.5, "quote_volume": 321.77415, "trades": 4, "taker_buy_volume": 7900.0, "taker_buy_quote": 165.16}, {"ts": 1774482780000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 19695.1, "quote_volume": 411.599235, "trades": 5, "taker_buy_volume": 10800.0, "taker_buy_quote": 225.72}, {"ts": 1774482840000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.02092, "volume": 26133.9, "quote_volume": 546.58051, "trades": 7, "taker_buy_volume": 19100.0, "taker_buy_quote": 399.572}, {"ts": 1774482900000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482960000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 5400.0, "quote_volume": 112.914, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.914}, {"ts": 1774483020000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 5400.0, "quote_volume": 112.914, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.914}, {"ts": 1774483080000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 3913.1, "quote_volume": 81.862052, "trades": 1, "taker_buy_volume": 3913.1, "taker_buy_quote": 81.862052}, {"ts": 1774483140000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483200000, "open": 0.02093, "high": 0.02096, "low": 0.02093, "close": 0.02096, "volume": 35197.6, "quote_volume": 737.240921, "trades": 9, "taker_buy_volume": 34672.5, "taker_buy_quote": 726.234825}, {"ts": 1774483260000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483320000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 4768.7, "quote_volume": 99.999639, "trades": 1, "taker_buy_volume": 4768.7, "taker_buy_quote": 99.999639}, {"ts": 1774483380000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 2025.0, "quote_volume": 42.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483440000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483500000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 4774.8, "quote_volume": 100.461792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483560000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 3913.1, "quote_volume": 82.331624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483620000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 5400.0, "quote_volume": 113.508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483680000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 347.2, "quote_volume": 7.2912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483740000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483800000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483860000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483920000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483980000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484040000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484100000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 4774.8, "quote_volume": 100.366296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484160000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484220000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 12915.1, "quote_volume": 271.346251, "trades": 2, "taker_buy_volume": 12915.1, "taker_buy_quote": 271.346251}, {"ts": 1774484280000, "open": 0.02103, "high": 0.02106, "low": 0.02103, "close": 0.02105, "volume": 116427.6, "quote_volume": 2449.829642, "trades": 16, "taker_buy_volume": 101714.5, "taker_buy_quote": 2140.158018}, {"ts": 1774484340000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 5400.0, "quote_volume": 113.562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484400000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 279.0, "quote_volume": 5.859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484460000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 3913.1, "quote_volume": 82.135969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484520000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484580000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484640000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 343.3, "quote_volume": 7.202434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484700000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 1000.0, "quote_volume": 20.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484760000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484820000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484880000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 7243.7, "quote_volume": 152.026826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484940000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 5400.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.4}, {"ts": 1774485000000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 523.0, "quote_volume": 10.99346, "trades": 1, "taker_buy_volume": 523.0, "taker_buy_quote": 10.99346}, {"ts": 1774485060000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485120000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 5400.0, "quote_volume": 113.454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485180000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485240000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485300000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485360000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 5400.0, "quote_volume": 113.508, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.508}, {"ts": 1774485420000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 4023.4, "quote_volume": 84.531634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485480000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485540000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 4768.7, "quote_volume": 99.999639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485600000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485660000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485720000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485780000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485840000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 5400.0, "quote_volume": 113.292, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.292}, {"ts": 1774485900000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485960000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 2001.6, "quote_volume": 41.973552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486020000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486080000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486140000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 14927.1, "quote_volume": 312.655544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486200000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486260000, "open": 0.02092, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 39438.0, "quote_volume": 824.354207, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486320000, "open": 0.02089, "high": 0.02093, "low": 0.02089, "close": 0.02093, "volume": 26387.7, "quote_volume": 551.592791, "trades": 7, "taker_buy_volume": 21600.0, "taker_buy_quote": 451.577738}, {"ts": 1774486380000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 5400.0, "quote_volume": 112.968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486440000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 2006.4, "quote_volume": 41.993952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486500000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486560000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486620000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486680000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486740000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486800000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486860000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486920000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486980000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487040000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 15586.2, "quote_volume": 326.63889, "trades": 3, "taker_buy_volume": 10800.0, "taker_buy_quote": 226.368}, {"ts": 1774487100000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487160000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487220000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 6057.2, "quote_volume": 126.904912, "trades": 4, "taker_buy_volume": 6057.2, "taker_buy_quote": 126.904912}, {"ts": 1774487280000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 4030.9, "quote_volume": 84.447355, "trades": 2, "taker_buy_volume": 4030.9, "taker_buy_quote": 84.447355}, {"ts": 1774487340000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 40896.8, "quote_volume": 855.930921, "trades": 13, "taker_buy_volume": 28938.7, "taker_buy_quote": 605.701888}, {"ts": 1774487400000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487460000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487520000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487580000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487640000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487700000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487760000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 3931.0, "quote_volume": 82.31514, "trades": 1, "taker_buy_volume": 3931.0, "taker_buy_quote": 82.31514}, {"ts": 1774487820000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 5400.0, "quote_volume": 113.076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487880000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487940000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488000000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488060000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488120000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488180000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488240000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488300000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488360000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488420000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488480000, "open": 0.02096, "high": 0.02096, "low": 0.02089, "close": 0.02093, "volume": 163917.8, "quote_volume": 3430.694147, "trades": 22, "taker_buy_volume": 32951.7, "taker_buy_quote": 689.840122}, {"ts": 1774488540000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488600000, "open": 0.02093, "high": 0.02093, "low": 0.02091, "close": 0.02091, "volume": 5932.9, "quote_volume": 124.067597, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.914}, {"ts": 1774488660000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488720000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 3447.9, "quote_volume": 72.095589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488780000, "open": 0.0209, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 17213.3, "quote_volume": 359.75797, "trades": 7, "taker_buy_volume": 17213.3, "taker_buy_quote": 359.75797}, {"ts": 1774488840000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 18311.8, "quote_volume": 382.533502, "trades": 3, "taker_buy_volume": 18311.8, "taker_buy_quote": 382.533502}, {"ts": 1774488900000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 3913.1, "quote_volume": 81.78379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488960000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489020000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489080000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489140000, "open": 0.02087, "high": 0.02088, "low": 0.02087, "close": 0.02088, "volume": 6664.4, "quote_volume": 139.098672, "trades": 2, "taker_buy_volume": 6664.4, "taker_buy_quote": 139.098672}, {"ts": 1774489200000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489260000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 5400.0, "quote_volume": 112.644, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.644}, {"ts": 1774489320000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 11667.7, "quote_volume": 243.621576, "trades": 3, "taker_buy_volume": 11667.7, "taker_buy_quote": 243.621576}, {"ts": 1774489380000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 5400.0, "quote_volume": 112.698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489440000, "open": 0.02086, "high": 0.02087, "low": 0.02085, "close": 0.02087, "volume": 41632.6, "quote_volume": 868.41063, "trades": 9, "taker_buy_volume": 27000.0, "taker_buy_quote": 563.26692}, {"ts": 1774489500000, "open": 0.02086, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 17698.0, "quote_volume": 369.17279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489560000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 749.0, "quote_volume": 15.62414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489620000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489680000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489740000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 2443.0, "quote_volume": 51.00984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489800000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 2328.0, "quote_volume": 48.6552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489860000, "open": 0.02092, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 6821.2, "quote_volume": 142.689524, "trades": 3, "taker_buy_volume": 4825.2, "taker_buy_quote": 100.943184}, {"ts": 1774489920000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 5514.2, "quote_volume": 115.412206, "trades": 2, "taker_buy_volume": 5514.2, "taker_buy_quote": 115.412206}, {"ts": 1774489980000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 1996.0, "quote_volume": 41.77628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490040000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490100000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 998.0, "quote_volume": 20.88814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490160000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490220000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490280000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490340000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 1996.0, "quote_volume": 41.75632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490400000, "open": 0.02091, "high": 0.02093, "low": 0.02091, "close": 0.02092, "volume": 6415.2, "quote_volume": 134.205566, "trades": 3, "taker_buy_volume": 486.7, "taker_buy_quote": 10.186631}, {"ts": 1774490460000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490520000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 10260.0, "quote_volume": 214.488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490580000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 1996.0, "quote_volume": 41.75632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490640000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 739.0, "quote_volume": 15.45988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490700000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490760000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490820000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 1996.0, "quote_volume": 41.72638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490880000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490940000, "open": 0.02088, "high": 0.0209, "low": 0.02086, "close": 0.02089, "volume": 34796.2, "quote_volume": 726.566844, "trades": 11, "taker_buy_volume": 27000.0, "taker_buy_quote": 563.843738}, {"ts": 1774491000000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491060000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 749.0, "quote_volume": 15.6541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491120000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491180000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491240000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 1697.6, "quote_volume": 35.445888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491300000, "open": 0.02088, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 1498.0, "quote_volume": 31.27075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491360000, "open": 0.02086, "high": 0.02089, "low": 0.02086, "close": 0.02087, "volume": 41373.3, "quote_volume": 863.63123, "trades": 15, "taker_buy_volume": 24102.3, "taker_buy_quote": 503.19408}, {"ts": 1774491420000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491480000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491540000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491600000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02086, "volume": 2996.0, "quote_volume": 62.53568, "trades": 2, "taker_buy_volume": 1956.0, "taker_buy_quote": 40.84128}, {"ts": 1774491660000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491720000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491780000, "open": 0.02088, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 19661.3, "quote_volume": 410.583755, "trades": 7, "taker_buy_volume": 9570.9, "taker_buy_quote": 199.888307}, {"ts": 1774491840000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 735.0, "quote_volume": 15.33945, "trades": 1, "taker_buy_volume": 735.0, "taker_buy_quote": 15.33945}, {"ts": 1774491900000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 6215.9, "quote_volume": 129.833833, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.806}, {"ts": 1774491960000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492020000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 5400.0, "quote_volume": 112.806, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.806}, {"ts": 1774492080000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 31451.2, "quote_volume": 657.33008, "trades": 8, "taker_buy_volume": 30702.2, "taker_buy_quote": 641.67598}, {"ts": 1774492140000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492200000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 527.7, "quote_volume": 11.023653, "trades": 1, "taker_buy_volume": 527.7, "taker_buy_quote": 11.023653}, {"ts": 1774492260000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 12032.4, "quote_volume": 251.597484, "trades": 1, "taker_buy_volume": 12032.4, "taker_buy_quote": 251.597484}, {"ts": 1774492320000, "open": 0.02091, "high": 0.02094, "low": 0.0209, "close": 0.02094, "volume": 35618.8, "quote_volume": 745.152048, "trades": 7, "taker_buy_volume": 34707.2, "taker_buy_quote": 726.082448}, {"ts": 1774492380000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 23640.4, "quote_volume": 495.403364, "trades": 5, "taker_buy_volume": 18669.4, "taker_buy_quote": 391.310624}, {"ts": 1774492440000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492500000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 801.7, "quote_volume": 16.795615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492560000, "open": 0.02097, "high": 0.02098, "low": 0.02095, "close": 0.02098, "volume": 30065.3, "quote_volume": 630.455913, "trades": 7, "taker_buy_volume": 20080.8, "taker_buy_quote": 421.133507}, {"ts": 1774492620000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492680000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492740000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 6149.0, "quote_volume": 128.87555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492800000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492860000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492920000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492980000, "open": 0.02094, "high": 0.02094, "low": 0.02093, "close": 0.02093, "volume": 9545.7, "quote_volume": 199.845501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493040000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493100000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493160000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493220000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 5400.0, "quote_volume": 113.184, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.184}, {"ts": 1774493280000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493340000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493400000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493460000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 15130.3, "quote_volume": 317.584997, "trades": 1, "taker_buy_volume": 15130.3, "taker_buy_quote": 317.584997}, {"ts": 1774493520000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493580000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 1298.8, "quote_volume": 27.261812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493640000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493700000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493760000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 21607.0, "quote_volume": 453.747, "trades": 6, "taker_buy_volume": 16207.0, "taker_buy_quote": 340.347}, {"ts": 1774493820000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493880000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 5400.0, "quote_volume": 113.292, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.292}, {"ts": 1774493940000, "open": 0.02098, "high": 0.02098, "low": 0.02096, "close": 0.02096, "volume": 21600.0, "quote_volume": 453.06, "trades": 6, "taker_buy_volume": 10800.0, "taker_buy_quote": 226.476}, {"ts": 1774494000000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 5927.1, "quote_volume": 124.237287, "trades": 2, "taker_buy_volume": 5927.1, "taker_buy_quote": 124.237287}, {"ts": 1774494060000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 5400.0, "quote_volume": 113.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494120000, "open": 0.02093, "high": 0.02098, "low": 0.02093, "close": 0.02096, "volume": 36313.1, "quote_volume": 760.935259, "trades": 11, "taker_buy_volume": 27000.0, "taker_buy_quote": 565.732683}, {"ts": 1774494180000, "open": 0.02094, "high": 0.02097, "low": 0.02093, "close": 0.02094, "volume": 92668.4, "quote_volume": 1941.174021, "trades": 22, "taker_buy_volume": 54074.4, "taker_buy_quote": 1132.921077}, {"ts": 1774494240000, "open": 0.02094, "high": 0.02096, "low": 0.02092, "close": 0.02094, "volume": 203354.6, "quote_volume": 4258.655731, "trades": 49, "taker_buy_volume": 111159.1, "taker_buy_quote": 2328.395085}, {"ts": 1774494300000, "open": 0.02093, "high": 0.02096, "low": 0.02093, "close": 0.02095, "volume": 67701.9, "quote_volume": 1417.889026, "trades": 19, "taker_buy_volume": 47113.0, "taker_buy_quote": 986.816218}, {"ts": 1774494360000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 32059.1, "quote_volume": 671.634736, "trades": 7, "taker_buy_volume": 21259.1, "taker_buy_quote": 445.374736}, {"ts": 1774494420000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494480000, "open": 0.02094, "high": 0.02096, "low": 0.02092, "close": 0.02094, "volume": 117675.0, "quote_volume": 2464.025926, "trades": 35, "taker_buy_volume": 58568.9, "taker_buy_quote": 1226.72047}, {"ts": 1774494540000, "open": 0.02093, "high": 0.02096, "low": 0.02093, "close": 0.02094, "volume": 43938.8, "quote_volume": 920.122986, "trades": 9, "taker_buy_volume": 18425.7, "taker_buy_quote": 386.040672}, {"ts": 1774494600000, "open": 0.02093, "high": 0.02096, "low": 0.02093, "close": 0.02095, "volume": 22847.3, "quote_volume": 478.476452, "trades": 9, "taker_buy_volume": 15422.3, "taker_buy_quote": 323.030702}, {"ts": 1774494660000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 16467.5, "quote_volume": 345.048056, "trades": 6, "taker_buy_volume": 3772.8, "taker_buy_quote": 79.077888}, {"ts": 1774494720000, "open": 0.02094, "high": 0.02094, "low": 0.02085, "close": 0.02085, "volume": 43800.4, "quote_volume": 915.584437, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494780000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494840000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494900000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494960000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 27905.4, "quote_volume": 581.470274, "trades": 4, "taker_buy_volume": 25806.2, "taker_buy_quote": 537.722946}, {"ts": 1774495020000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495080000, "open": 0.02081, "high": 0.02081, "low": 0.02064, "close": 0.02066, "volume": 137145.9, "quote_volume": 2841.430246, "trades": 36, "taker_buy_volume": 18304.8, "taker_buy_quote": 378.387581}, {"ts": 1774495140000, "open": 0.02068, "high": 0.02071, "low": 0.02068, "close": 0.02071, "volume": 11739.3, "quote_volume": 242.925248, "trades": 3, "taker_buy_volume": 11739.3, "taker_buy_quote": 242.925248}, {"ts": 1774495200000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 8677.4, "quote_volume": 179.708954, "trades": 5, "taker_buy_volume": 3913.1, "taker_buy_quote": 81.040301}, {"ts": 1774495260000, "open": 0.02069, "high": 0.02072, "low": 0.02069, "close": 0.02072, "volume": 17318.3, "quote_volume": 358.46041, "trades": 3, "taker_buy_volume": 11918.3, "taker_buy_quote": 246.73441}, {"ts": 1774495320000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495380000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 28596.7, "quote_volume": 591.665723, "trades": 3, "taker_buy_volume": 19283.6, "taker_buy_quote": 398.977684}, {"ts": 1774495440000, "open": 0.02067, "high": 0.02067, "low": 0.0206, "close": 0.02062, "volume": 52374.9, "quote_volume": 1079.572324, "trades": 11, "taker_buy_volume": 7425.0, "taker_buy_quote": 152.9955}, {"ts": 1774495500000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 3913.1, "quote_volume": 80.805515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495560000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495620000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 4814.2, "quote_volume": 99.220662, "trades": 2, "taker_buy_volume": 4814.2, "taker_buy_quote": 99.220662}, {"ts": 1774495680000, "open": 0.02063, "high": 0.02063, "low": 0.02055, "close": 0.02057, "volume": 187813.0, "quote_volume": 3867.465904, "trades": 26, "taker_buy_volume": 54543.1, "taker_buy_quote": 1123.303614}, {"ts": 1774495740000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 14142.2, "quote_volume": 291.28448, "trades": 4, "taker_buy_volume": 14142.2, "taker_buy_quote": 291.28448}, {"ts": 1774495800000, "open": 0.02061, "high": 0.02062, "low": 0.0206, "close": 0.0206, "volume": 13572.2, "quote_volume": 279.652252, "trades": 6, "taker_buy_volume": 4259.1, "taker_buy_quote": 87.802392}, {"ts": 1774495860000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 3001.9, "quote_volume": 61.929197, "trades": 1, "taker_buy_volume": 3001.9, "taker_buy_quote": 61.929197}, {"ts": 1774495920000, "open": 0.02063, "high": 0.02067, "low": 0.02063, "close": 0.02067, "volume": 16383.0, "quote_volume": 338.153366, "trades": 7, "taker_buy_volume": 10534.1, "taker_buy_quote": 217.432485}, {"ts": 1774495980000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 2025.0, "quote_volume": 41.877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496040000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 447.9, "quote_volume": 9.27153, "trades": 1, "taker_buy_volume": 447.9, "taker_buy_quote": 9.27153}, {"ts": 1774496100000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496160000, "open": 0.02072, "high": 0.02072, "low": 0.0207, "close": 0.0207, "volume": 6758.1, "quote_volume": 139.989192, "trades": 6, "taker_buy_volume": 4826.1, "taker_buy_quote": 99.996792}, {"ts": 1774496220000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496280000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 332.8, "quote_volume": 6.875648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496340000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496400000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02064, "volume": 7903.2, "quote_volume": 163.205868, "trades": 3, "taker_buy_volume": 2662.1, "taker_buy_quote": 55.025607}, {"ts": 1774496460000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 4820.9, "quote_volume": 99.599794, "trades": 3, "taker_buy_volume": 4820.9, "taker_buy_quote": 99.599794}, {"ts": 1774496520000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496580000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496640000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 1934.0, "quote_volume": 39.99512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496700000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496760000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496820000, "open": 0.02072, "high": 0.02072, "low": 0.0207, "close": 0.0207, "volume": 4785.1, "quote_volume": 99.098384, "trades": 2, "taker_buy_volume": 4785.1, "taker_buy_quote": 99.098384}, {"ts": 1774496880000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496940000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497000000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 560.8, "quote_volume": 11.614168, "trades": 1, "taker_buy_volume": 560.8, "taker_buy_quote": 11.614168}, {"ts": 1774497060000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497120000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497180000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 254.9, "quote_volume": 5.27643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497240000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497300000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 5400.0, "quote_volume": 111.834, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.834}, {"ts": 1774497360000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 1573.4, "quote_volume": 32.585114, "trades": 1, "taker_buy_volume": 1573.4, "taker_buy_quote": 32.585114}, {"ts": 1774497420000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497480000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497540000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 5400.0, "quote_volume": 111.834, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.834}, {"ts": 1774497600000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497660000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 4849.9, "quote_volume": 100.344431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497720000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497780000, "open": 0.02067, "high": 0.02068, "low": 0.02064, "close": 0.02064, "volume": 12617.1, "quote_volume": 260.764985, "trades": 6, "taker_buy_volume": 8500.0, "taker_buy_quote": 175.726}, {"ts": 1774497840000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497900000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 2362.2, "quote_volume": 48.755808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497960000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498020000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498080000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498140000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498200000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498260000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 1195.0, "quote_volume": 24.6648, "trades": 1, "taker_buy_volume": 1195.0, "taker_buy_quote": 24.6648}, {"ts": 1774498320000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 2113.1, "quote_volume": 43.635515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498380000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 9313.1, "quote_volume": 192.501777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498440000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498500000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498560000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 5400.0, "quote_volume": 111.564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498620000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498680000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498740000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498800000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498860000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498920000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498980000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 6970.8, "quote_volume": 143.94702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499040000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499100000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499160000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 1011.1, "quote_volume": 20.879215, "trades": 1, "taker_buy_volume": 1011.1, "taker_buy_quote": 20.879215}, {"ts": 1774499220000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499280000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499340000, "open": 0.02065, "high": 0.02065, "low": 0.02064, "close": 0.02064, "volume": 10653.6, "quote_volume": 219.944304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499400000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 516.3, "quote_volume": 10.661595, "trades": 1, "taker_buy_volume": 516.3, "taker_buy_quote": 10.661595}, {"ts": 1774499460000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499520000, "open": 0.02062, "high": 0.02063, "low": 0.02061, "close": 0.02061, "volume": 20113.1, "quote_volume": 414.771253, "trades": 5, "taker_buy_volume": 14713.1, "taker_buy_quote": 303.477253}, {"ts": 1774499580000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499640000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499700000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499760000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499820000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499880000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499940000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 5000.0, "quote_volume": 103.05, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 103.05}, {"ts": 1774500000000, "open": 0.02064, "high": 0.02068, "low": 0.02064, "close": 0.02064, "volume": 42404.6, "quote_volume": 875.875281, "trades": 17, "taker_buy_volume": 24137.3, "taker_buy_quote": 498.691487}, {"ts": 1774500060000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 19488.8, "quote_volume": 402.584608, "trades": 6, "taker_buy_volume": 19488.8, "taker_buy_quote": 402.584608}, {"ts": 1774500120000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500180000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 750.7, "quote_volume": 15.509462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500240000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500300000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 595.0, "quote_volume": 12.3046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500360000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500420000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 2416.6, "quote_volume": 49.999454, "trades": 1, "taker_buy_volume": 2416.6, "taker_buy_quote": 49.999454}, {"ts": 1774500480000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 3019.7, "quote_volume": 62.50779, "trades": 2, "taker_buy_volume": 3019.7, "taker_buy_quote": 62.50779}, {"ts": 1774500540000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500600000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500660000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500720000, "open": 0.0207, "high": 0.02074, "low": 0.0207, "close": 0.02074, "volume": 78833.1, "quote_volume": 1632.344648, "trades": 11, "taker_buy_volume": 78833.1, "taker_buy_quote": 1632.344648}, {"ts": 1774500780000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 9608.5, "quote_volume": 199.08812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500840000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500900000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 5400.0, "quote_volume": 111.834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500960000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501020000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 715.5, "quote_volume": 14.818005, "trades": 1, "taker_buy_volume": 715.5, "taker_buy_quote": 14.818005}, {"ts": 1774501080000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501140000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501200000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 585.1, "quote_volume": 12.117421, "trades": 1, "taker_buy_volume": 585.1, "taker_buy_quote": 12.117421}, {"ts": 1774501260000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 3913.1, "quote_volume": 81.00117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501320000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 443.4, "quote_volume": 9.187248, "trades": 1, "taker_buy_volume": 443.4, "taker_buy_quote": 9.187248}, {"ts": 1774501380000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501440000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501500000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 24812.1, "quote_volume": 514.789313, "trades": 6, "taker_buy_volume": 24812.1, "taker_buy_quote": 514.789313}, {"ts": 1774501560000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 34334.3, "quote_volume": 711.502989, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501620000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501680000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501740000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 5218.9, "quote_volume": 108.396553, "trades": 4, "taker_buy_volume": 3485.4, "taker_buy_quote": 72.391758}, {"ts": 1774501800000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501860000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501920000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 5400.0, "quote_volume": 112.104, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.104}, {"ts": 1774501980000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 5000.0, "quote_volume": 103.85, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 103.85}, {"ts": 1774502040000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 5400.0, "quote_volume": 112.158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502100000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502160000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502220000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 2024.9, "quote_volume": 42.016675, "trades": 1, "taker_buy_volume": 2024.9, "taker_buy_quote": 42.016675}, {"ts": 1774502280000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502340000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502400000, "open": 0.02076, "high": 0.02078, "low": 0.02076, "close": 0.02078, "volume": 25709.2, "quote_volume": 534.027016, "trades": 7, "taker_buy_volume": 25709.2, "taker_buy_quote": 534.027016}, {"ts": 1774502460000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 3662.0, "quote_volume": 75.9865, "trades": 1, "taker_buy_volume": 3662.0, "taker_buy_quote": 75.9865}, {"ts": 1774502520000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502580000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.02069, "volume": 5278.2, "quote_volume": 109.250402, "trades": 4, "taker_buy_volume": 833.8, "taker_buy_quote": 17.251322}, {"ts": 1774502640000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502700000, "open": 0.02066, "high": 0.02066, "low": 0.02064, "close": 0.02064, "volume": 21564.5, "quote_volume": 445.164736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502760000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 318.3, "quote_volume": 6.566529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502820000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 34497.9, "quote_volume": 711.346698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502880000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 1556.9, "quote_volume": 32.103278, "trades": 2, "taker_buy_volume": 1556.9, "taker_buy_quote": 32.103278}, {"ts": 1774502940000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503000000, "open": 0.02061, "high": 0.02061, "low": 0.02056, "close": 0.02056, "volume": 19393.3, "quote_volume": 398.862967, "trades": 13, "taker_buy_volume": 8719.2, "taker_buy_quote": 179.337192}, {"ts": 1774503060000, "open": 0.02055, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 14827.4, "quote_volume": 304.608796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503120000, "open": 0.02056, "high": 0.02063, "low": 0.02056, "close": 0.02063, "volume": 108262.5, "quote_volume": 2229.688463, "trades": 14, "taker_buy_volume": 40508.7, "taker_buy_quote": 834.155129}, {"ts": 1774503180000, "open": 0.02062, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 11791.2, "quote_volume": 243.174713, "trades": 6, "taker_buy_volume": 11791.2, "taker_buy_quote": 243.174713}, {"ts": 1774503240000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 8691.5, "quote_volume": 179.298385, "trades": 5, "taker_buy_volume": 7965.5, "taker_buy_quote": 164.328265}, {"ts": 1774503300000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 9313.1, "quote_volume": 192.129253, "trades": 2, "taker_buy_volume": 9313.1, "taker_buy_quote": 192.129253}, {"ts": 1774503360000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 15149.6, "quote_volume": 312.233256, "trades": 5, "taker_buy_volume": 13124.6, "taker_buy_quote": 270.498006}, {"ts": 1774503420000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503480000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503540000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503600000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 5400.0, "quote_volume": 111.294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503660000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 18292.0, "quote_volume": 376.99812, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.294}, {"ts": 1774503720000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 9313.1, "quote_volume": 191.942991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503780000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 5400.0, "quote_volume": 111.024, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.024}, {"ts": 1774503840000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 27180.8, "quote_volume": 558.185632, "trades": 12, "taker_buy_volume": 8538.2, "taker_buy_quote": 175.374628}, {"ts": 1774503900000, "open": 0.02054, "high": 0.02055, "low": 0.02051, "close": 0.02052, "volume": 61234.7, "quote_volume": 1257.121692, "trades": 23, "taker_buy_volume": 30321.6, "taker_buy_quote": 622.73088}, {"ts": 1774503960000, "open": 0.0205, "high": 0.02055, "low": 0.0205, "close": 0.02051, "volume": 105764.7, "quote_volume": 2170.677001, "trades": 26, "taker_buy_volume": 50442.9, "taker_buy_quote": 1035.857577}, {"ts": 1774504020000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504080000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504140000, "open": 0.02053, "high": 0.02053, "low": 0.0205, "close": 0.0205, "volume": 43797.7, "quote_volume": 898.156505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504200000, "open": 0.02049, "high": 0.02053, "low": 0.02049, "close": 0.0205, "volume": 31747.2, "quote_volume": 651.019783, "trades": 8, "taker_buy_volume": 9313.1, "taker_buy_quote": 190.91855}, {"ts": 1774504260000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 5400.0, "quote_volume": 110.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504320000, "open": 0.02047, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 30931.9, "quote_volume": 633.049076, "trades": 7, "taker_buy_volume": 11334.5, "taker_buy_quote": 232.037429}, {"ts": 1774504380000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504440000, "open": 0.02047, "high": 0.02051, "low": 0.02046, "close": 0.02046, "volume": 94180.7, "quote_volume": 1929.553755, "trades": 21, "taker_buy_volume": 58189.1, "taker_buy_quote": 1192.451415}, {"ts": 1774504500000, "open": 0.02046, "high": 0.02048, "low": 0.02045, "close": 0.02048, "volume": 117658.4, "quote_volume": 2406.881104, "trades": 19, "taker_buy_volume": 23760.8, "taker_buy_quote": 486.621184}, {"ts": 1774504560000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 12788.6, "quote_volume": 262.290037, "trades": 7, "taker_buy_volume": 12788.6, "taker_buy_quote": 262.290037}, {"ts": 1774504620000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02054, "volume": 31757.5, "quote_volume": 652.266323, "trades": 8, "taker_buy_volume": 30228.5, "taker_buy_quote": 620.868308}, {"ts": 1774504680000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 799.3, "quote_volume": 16.433608, "trades": 2, "taker_buy_volume": 799.3, "taker_buy_quote": 16.433608}, {"ts": 1774504740000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 17442.4, "quote_volume": 358.863467, "trades": 7, "taker_buy_volume": 17442.4, "taker_buy_quote": 358.863467}, {"ts": 1774504800000, "open": 0.02061, "high": 0.02064, "low": 0.02061, "close": 0.02061, "volume": 33578.9, "quote_volume": 692.769309, "trades": 13, "taker_buy_volume": 27671.6, "taker_buy_quote": 570.874431}, {"ts": 1774504860000, "open": 0.02062, "high": 0.02062, "low": 0.0206, "close": 0.02061, "volume": 21558.0, "quote_volume": 444.38945, "trades": 8, "taker_buy_volume": 14737.9, "taker_buy_quote": 303.758988}, {"ts": 1774504920000, "open": 0.02061, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 32937.8, "quote_volume": 678.652309, "trades": 6, "taker_buy_volume": 14311.6, "taker_buy_quote": 294.859458}, {"ts": 1774504980000, "open": 0.02063, "high": 0.02066, "low": 0.02063, "close": 0.02065, "volume": 47913.2, "quote_volume": 989.308631, "trades": 16, "taker_buy_volume": 47913.2, "taker_buy_quote": 989.308631}, {"ts": 1774505040000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505100000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 17338.7, "quote_volume": 357.236601, "trades": 5, "taker_buy_volume": 15313.7, "taker_buy_quote": 315.501351}, {"ts": 1774505160000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 2192.4, "quote_volume": 45.141516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505220000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 610.0, "quote_volume": 12.5599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505280000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 4864.8, "quote_volume": 100.020288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505340000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 5000.0, "quote_volume": 102.8, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 102.8}, {"ts": 1774505400000, "open": 0.02056, "high": 0.02057, "low": 0.02051, "close": 0.02053, "volume": 59193.2, "quote_volume": 1215.730281, "trades": 15, "taker_buy_volume": 44480.1, "taker_buy_quote": 913.577207}, {"ts": 1774505460000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505520000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505580000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 1996.0, "quote_volume": 40.99784, "trades": 1, "taker_buy_volume": 1996.0, "taker_buy_quote": 40.99784}, {"ts": 1774505640000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505700000, "open": 0.02054, "high": 0.02059, "low": 0.02054, "close": 0.02059, "volume": 127853.4, "quote_volume": 2626.721836, "trades": 6, "taker_buy_volume": 127853.4, "taker_buy_quote": 2626.721836}, {"ts": 1774505760000, "open": 0.02057, "high": 0.02057, "low": 0.02053, "close": 0.02056, "volume": 82026.4, "quote_volume": 1685.468738, "trades": 13, "taker_buy_volume": 2026.5, "taker_buy_quote": 41.66484}, {"ts": 1774505820000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 3913.1, "quote_volume": 80.335943, "trades": 1, "taker_buy_volume": 3913.1, "taker_buy_quote": 80.335943}, {"ts": 1774505880000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 9104.5, "quote_volume": 186.918781, "trades": 6, "taker_buy_volume": 339.6, "taker_buy_quote": 6.975384}, {"ts": 1774505940000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 690.6, "quote_volume": 14.171112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506000000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 1949.2, "quote_volume": 39.997584, "trades": 1, "taker_buy_volume": 1949.2, "taker_buy_quote": 39.997584}, {"ts": 1774506060000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02053, "volume": 22258.0, "quote_volume": 456.773901, "trades": 7, "taker_buy_volume": 18687.2, "taker_buy_quote": 383.501085}, {"ts": 1774506120000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 12363.2, "quote_volume": 253.647494, "trades": 5, "taker_buy_volume": 3913.1, "taker_buy_quote": 80.296812}, {"ts": 1774506180000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506240000, "open": 0.0205, "high": 0.02051, "low": 0.02049, "close": 0.02049, "volume": 29031.3, "quote_volume": 595.009337, "trades": 9, "taker_buy_volume": 13865.5, "taker_buy_quote": 284.262095}, {"ts": 1774506300000, "open": 0.02048, "high": 0.02048, "low": 0.02042, "close": 0.02043, "volume": 192248.5, "quote_volume": 3931.60345, "trades": 23, "taker_buy_volume": 3835.2, "taker_buy_quote": 78.353136}, {"ts": 1774506360000, "open": 0.02042, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 158753.7, "quote_volume": 3238.167264, "trades": 29, "taker_buy_volume": 111448.1, "taker_buy_quote": 2273.244425}, {"ts": 1774506420000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 489.7, "quote_volume": 9.98988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506480000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506540000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 5400.0, "quote_volume": 110.214, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.214}, {"ts": 1774506600000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506660000, "open": 0.0204, "high": 0.0204, "low": 0.02036, "close": 0.0204, "volume": 97880.9, "quote_volume": 1995.40691, "trades": 26, "taker_buy_volume": 29018.0, "taker_buy_quote": 591.9132}, {"ts": 1774506720000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 10159.1, "quote_volume": 207.448822, "trades": 2, "taker_buy_volume": 10159.1, "taker_buy_quote": 207.448822}, {"ts": 1774506780000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 9783.9, "quote_volume": 200.227437, "trades": 3, "taker_buy_volume": 4884.3, "taker_buy_quote": 99.981621}, {"ts": 1774506840000, "open": 0.02048, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 31852.3, "quote_volume": 652.124582, "trades": 10, "taker_buy_volume": 10800.0, "taker_buy_quote": 221.184}, {"ts": 1774506900000, "open": 0.02048, "high": 0.02048, "low": 0.02045, "close": 0.02046, "volume": 129584.1, "quote_volume": 2650.372845, "trades": 10, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.484}, {"ts": 1774506960000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507020000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507080000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 9899.5, "quote_volume": 202.192785, "trades": 4, "taker_buy_volume": 9899.5, "taker_buy_quote": 202.192785}, {"ts": 1774507140000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507200000, "open": 0.02042, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 18969.7, "quote_volume": 387.348457, "trades": 6, "taker_buy_volume": 8169.7, "taker_buy_quote": 166.866457}, {"ts": 1774507260000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 3913.1, "quote_volume": 79.905502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507320000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 4279.7, "quote_volume": 87.391474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507380000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507440000, "open": 0.02047, "high": 0.02053, "low": 0.02046, "close": 0.02052, "volume": 177268.5, "quote_volume": 3633.730396, "trades": 34, "taker_buy_volume": 143929.2, "taker_buy_quote": 2950.250484}, {"ts": 1774507500000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 3759.9, "quote_volume": 77.071708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507560000, "open": 0.02051, "high": 0.02056, "low": 0.02049, "close": 0.02056, "volume": 22772.8, "quote_volume": 467.431743, "trades": 13, "taker_buy_volume": 14995.7, "taker_buy_quote": 307.805047}, {"ts": 1774507620000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507680000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 4911.8, "quote_volume": 100.888372, "trades": 3, "taker_buy_volume": 4911.8, "taker_buy_quote": 100.888372}, {"ts": 1774507740000, "open": 0.02056, "high": 0.02059, "low": 0.02056, "close": 0.02059, "volume": 16198.4, "quote_volume": 333.208133, "trades": 12, "taker_buy_volume": 15775.0, "taker_buy_quote": 324.498795}, {"ts": 1774507800000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 9359.9, "quote_volume": 192.899124, "trades": 7, "taker_buy_volume": 4808.7, "taker_buy_quote": 99.107307}, {"ts": 1774507860000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 2470.9, "quote_volume": 50.851122, "trades": 2, "taker_buy_volume": 2470.9, "taker_buy_quote": 50.851122}, {"ts": 1774507920000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507980000, "open": 0.02055, "high": 0.02058, "low": 0.02054, "close": 0.02058, "volume": 19752.1, "quote_volume": 406.161339, "trades": 8, "taker_buy_volume": 18921.5, "taker_buy_quote": 389.100815}, {"ts": 1774508040000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 4368.9, "quote_volume": 89.99934, "trades": 1, "taker_buy_volume": 4368.9, "taker_buy_quote": 89.99934}, {"ts": 1774508100000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 32477.0, "quote_volume": 669.351142, "trades": 6, "taker_buy_volume": 28563.9, "taker_buy_quote": 588.741282}, {"ts": 1774508160000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508220000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508280000, "open": 0.02059, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 9770.0, "quote_volume": 201.20757, "trades": 5, "taker_buy_volume": 9230.6, "taker_buy_quote": 190.106718}, {"ts": 1774508340000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508400000, "open": 0.02057, "high": 0.02059, "low": 0.02056, "close": 0.02059, "volume": 24996.0, "quote_volume": 514.18776, "trades": 7, "taker_buy_volume": 10800.0, "taker_buy_quote": 222.264}, {"ts": 1774508460000, "open": 0.02059, "high": 0.02062, "low": 0.02059, "close": 0.02062, "volume": 34299.5, "quote_volume": 707.011324, "trades": 9, "taker_buy_volume": 28899.5, "taker_buy_quote": 595.663324}, {"ts": 1774508520000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 4817.8, "quote_volume": 99.24668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508580000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508640000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508700000, "open": 0.02054, "high": 0.02054, "low": 0.0205, "close": 0.0205, "volume": 18481.9, "quote_volume": 378.952414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508760000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 16203.8, "quote_volume": 332.339938, "trades": 8, "taker_buy_volume": 16203.8, "taker_buy_quote": 332.339938}, {"ts": 1774508820000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 445.0, "quote_volume": 9.1225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508880000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 14190.2, "quote_volume": 291.143773, "trades": 4, "taker_buy_volume": 8790.2, "taker_buy_quote": 180.335773}, {"ts": 1774508940000, "open": 0.02051, "high": 0.02051, "low": 0.02048, "close": 0.02049, "volume": 67497.1, "quote_volume": 1383.199604, "trades": 11, "taker_buy_volume": 5049.6, "taker_buy_quote": 103.466304}, {"ts": 1774509000000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 5500.0, "quote_volume": 112.751, "trades": 2, "taker_buy_volume": 5500.0, "taker_buy_quote": 112.751}, {"ts": 1774509060000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509120000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 348.0, "quote_volume": 7.13052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509180000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509240000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 5400.0, "quote_volume": 110.646, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.646}, {"ts": 1774509300000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509360000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509420000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 10284.3, "quote_volume": 210.519621, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.538}, {"ts": 1774509480000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 293.1, "quote_volume": 5.999757, "trades": 1, "taker_buy_volume": 293.1, "taker_buy_quote": 5.999757}, {"ts": 1774509540000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 6518.7, "quote_volume": 133.324803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509600000, "open": 0.02042, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 15272.2, "quote_volume": 311.815902, "trades": 9, "taker_buy_volume": 2815.0, "taker_buy_quote": 57.51045}, {"ts": 1774509660000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 19412.7, "quote_volume": 397.097715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509720000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509780000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 4050.0, "quote_volume": 82.863, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509840000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509900000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509960000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 5400.0, "quote_volume": 110.376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510020000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 7425.0, "quote_volume": 151.767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510080000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 13226.2, "quote_volume": 270.382659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510140000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 3913.1, "quote_volume": 80.022895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510200000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 9665.9, "quote_volume": 197.565039, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510260000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 5400.0, "quote_volume": 110.376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510320000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 10800.0, "quote_volume": 220.644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510380000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 341.3, "quote_volume": 6.976172, "trades": 1, "taker_buy_volume": 341.3, "taker_buy_quote": 6.976172}, {"ts": 1774510440000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510500000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 3628.1, "quote_volume": 74.122083, "trades": 1, "taker_buy_volume": 3628.1, "taker_buy_quote": 74.122083}, {"ts": 1774510560000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510620000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510680000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510740000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1770.4, "quote_volume": 36.151568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510800000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510860000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510920000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 3983.6, "quote_volume": 81.345112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510980000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511040000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511100000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511160000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511220000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 893.1, "quote_volume": 18.228171, "trades": 2, "taker_buy_volume": 893.1, "taker_buy_quote": 18.228171}, {"ts": 1774511280000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511340000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511400000, "open": 0.02043, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 6151.0, "quote_volume": 125.67244, "trades": 2, "taker_buy_volume": 6151.0, "taker_buy_quote": 125.67244}, {"ts": 1774511460000, "open": 0.02045, "high": 0.02049, "low": 0.02045, "close": 0.02049, "volume": 14713.1, "quote_volume": 301.177157, "trades": 3, "taker_buy_volume": 14713.1, "taker_buy_quote": 301.177157}, {"ts": 1774511520000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511580000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511640000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 305.6, "quote_volume": 6.267856, "trades": 1, "taker_buy_volume": 305.6, "taker_buy_quote": 6.267856}, {"ts": 1774511700000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511760000, "open": 0.02049, "high": 0.02049, "low": 0.02044, "close": 0.02044, "volume": 43631.5, "quote_volume": 892.740602, "trades": 11, "taker_buy_volume": 4542.1, "taker_buy_quote": 93.067629}, {"ts": 1774511820000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 5400.0, "quote_volume": 110.43, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.43}, {"ts": 1774511880000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511940000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02043, "volume": 33802.9, "quote_volume": 690.406985, "trades": 7, "taker_buy_volume": 22685.1, "taker_buy_quote": 463.297153}, {"ts": 1774512000000, "open": 0.02044, "high": 0.02046, "low": 0.02042, "close": 0.02044, "volume": 106336.4, "quote_volume": 2174.136125, "trades": 38, "taker_buy_volume": 81090.4, "taker_buy_quote": 1658.232094}, {"ts": 1774512060000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 10304.4, "quote_volume": 210.882024, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.538}, {"ts": 1774512120000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 2315.9, "quote_volume": 47.336996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512180000, "open": 0.02046, "high": 0.02047, "low": 0.02039, "close": 0.02039, "volume": 121507.5, "quote_volume": 2482.823258, "trades": 30, "taker_buy_volume": 35764.3, "taker_buy_quote": 731.095365}, {"ts": 1774512240000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 14499.8, "quote_volume": 295.980049, "trades": 5, "taker_buy_volume": 13226.2, "taker_buy_quote": 269.985873}, {"ts": 1774512300000, "open": 0.0204, "high": 0.02041, "low": 0.02037, "close": 0.02039, "volume": 119022.0, "quote_volume": 2425.738162, "trades": 24, "taker_buy_volume": 56186.2, "taker_buy_quote": 1145.370654}, {"ts": 1774512360000, "open": 0.0204, "high": 0.0204, "low": 0.02031, "close": 0.02034, "volume": 212238.0, "quote_volume": 4319.31405, "trades": 48, "taker_buy_volume": 26563.6, "taker_buy_quote": 541.255944}, {"ts": 1774512420000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512480000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 369.5, "quote_volume": 7.511935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512540000, "open": 0.02034, "high": 0.02034, "low": 0.02032, "close": 0.02033, "volume": 25350.2, "quote_volume": 515.40746, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512600000, "open": 0.02033, "high": 0.02035, "low": 0.02033, "close": 0.02033, "volume": 55583.6, "quote_volume": 1130.157148, "trades": 20, "taker_buy_volume": 27983.4, "taker_buy_quote": 569.045082}, {"ts": 1774512660000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 3413.0, "quote_volume": 69.42042, "trades": 1, "taker_buy_volume": 3413.0, "taker_buy_quote": 69.42042}, {"ts": 1774512720000, "open": 0.02034, "high": 0.02039, "low": 0.02034, "close": 0.02039, "volume": 53899.3, "quote_volume": 1097.255796, "trades": 12, "taker_buy_volume": 53899.3, "taker_buy_quote": 1097.255796}, {"ts": 1774512780000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 341.0, "quote_volume": 6.93935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512840000, "open": 0.02033, "high": 0.02034, "low": 0.02033, "close": 0.02034, "volume": 12380.0, "quote_volume": 251.760154, "trades": 2, "taker_buy_volume": 7475.4, "taker_buy_quote": 152.049636}, {"ts": 1774512900000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512960000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 11604.6, "quote_volume": 235.921518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513020000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513080000, "open": 0.02031, "high": 0.02032, "low": 0.02031, "close": 0.02032, "volume": 4354.3, "quote_volume": 88.439262, "trades": 6, "taker_buy_volume": 342.9, "taker_buy_quote": 6.967728}, {"ts": 1774513140000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 20283.7, "quote_volume": 411.75911, "trades": 9, "taker_buy_volume": 17949.2, "taker_buy_quote": 364.36876}, {"ts": 1774513200000, "open": 0.02029, "high": 0.02029, "low": 0.02026, "close": 0.02026, "volume": 66906.8, "quote_volume": 1356.069857, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513260000, "open": 0.02026, "high": 0.02028, "low": 0.02025, "close": 0.02027, "volume": 89331.4, "quote_volume": 1810.245423, "trades": 34, "taker_buy_volume": 64270.3, "taker_buy_quote": 1302.529295}, {"ts": 1774513320000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 8414.1, "quote_volume": 170.637948, "trades": 4, "taker_buy_volume": 8414.1, "taker_buy_quote": 170.637948}, {"ts": 1774513380000, "open": 0.02026, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 59328.2, "quote_volume": 1202.36001, "trades": 15, "taker_buy_volume": 26537.9, "taker_buy_quote": 537.819854}, {"ts": 1774513440000, "open": 0.02028, "high": 0.02028, "low": 0.02025, "close": 0.02027, "volume": 54362.3, "quote_volume": 1101.856149, "trades": 15, "taker_buy_volume": 46727.4, "taker_buy_quote": 947.195424}, {"ts": 1774513500000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 11690.4, "quote_volume": 237.051717, "trades": 4, "taker_buy_volume": 9665.4, "taker_buy_quote": 196.004967}, {"ts": 1774513560000, "open": 0.02026, "high": 0.02027, "low": 0.02024, "close": 0.02027, "volume": 52893.4, "quote_volume": 1071.278642, "trades": 17, "taker_buy_volume": 25576.4, "taker_buy_quote": 518.118822}, {"ts": 1774513620000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 27293.7, "quote_volume": 553.076202, "trades": 6, "taker_buy_volume": 27293.7, "taker_buy_quote": 553.076202}, {"ts": 1774513680000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 26303.6, "quote_volume": 532.719035, "trades": 13, "taker_buy_volume": 8136.9, "taker_buy_quote": 164.78936}, {"ts": 1774513740000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 9092.5, "quote_volume": 184.049365, "trades": 4, "taker_buy_volume": 7116.5, "taker_buy_quote": 144.055125}, {"ts": 1774513800000, "open": 0.02024, "high": 0.02026, "low": 0.02021, "close": 0.02024, "volume": 67151.6, "quote_volume": 1358.474816, "trades": 17, "taker_buy_volume": 38232.0, "taker_buy_quote": 773.448058}, {"ts": 1774513860000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 13061.0, "quote_volume": 264.106772, "trades": 6, "taker_buy_volume": 1337.4, "taker_buy_quote": 27.05558}, {"ts": 1774513920000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513980000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514040000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 7475.1, "quote_volume": 151.221273, "trades": 1, "taker_buy_volume": 7475.1, "taker_buy_quote": 151.221273}, {"ts": 1774514100000, "open": 0.02024, "high": 0.02033, "low": 0.02024, "close": 0.02033, "volume": 61873.6, "quote_volume": 1255.000215, "trades": 16, "taker_buy_volume": 61873.6, "taker_buy_quote": 1255.000215}, {"ts": 1774514160000, "open": 0.02032, "high": 0.02032, "low": 0.02029, "close": 0.02029, "volume": 2170.1, "quote_volume": 44.055587, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514220000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514280000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 3453.0, "quote_volume": 69.99231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514340000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514400000, "open": 0.02026, "high": 0.02028, "low": 0.02026, "close": 0.02028, "volume": 23255.1, "quote_volume": 471.387644, "trades": 3, "taker_buy_volume": 23255.1, "taker_buy_quote": 471.387644}, {"ts": 1774514460000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514520000, "open": 0.02027, "high": 0.02027, "low": 0.02024, "close": 0.02025, "volume": 18052.5, "quote_volume": 365.581442, "trades": 5, "taker_buy_volume": 10627.6, "taker_buy_quote": 215.132719}, {"ts": 1774514580000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 11316.3, "quote_volume": 228.992481, "trades": 6, "taker_buy_volume": 6373.2, "taker_buy_quote": 128.993568}, {"ts": 1774514640000, "open": 0.02023, "high": 0.02024, "low": 0.02023, "close": 0.02024, "volume": 14662.0, "quote_volume": 296.701771, "trades": 3, "taker_buy_volume": 14351.1, "taker_buy_quote": 290.412264}, {"ts": 1774514700000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 8032.1, "quote_volume": 162.650025, "trades": 1, "taker_buy_volume": 8032.1, "taker_buy_quote": 162.650025}, {"ts": 1774514760000, "open": 0.02026, "high": 0.02029, "low": 0.02026, "close": 0.02029, "volume": 32407.3, "quote_volume": 656.978799, "trades": 11, "taker_buy_volume": 30382.3, "taker_buy_quote": 615.891549}, {"ts": 1774514820000, "open": 0.02029, "high": 0.02029, "low": 0.02022, "close": 0.02028, "volume": 586186.5, "quote_volume": 11856.921329, "trades": 55, "taker_buy_volume": 482450.2, "taker_buy_quote": 9757.47706}, {"ts": 1774514880000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514940000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 1491.0, "quote_volume": 30.21383, "trades": 3, "taker_buy_volume": 617.0, "taker_buy_quote": 12.50659}, {"ts": 1774515000000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 849.0, "quote_volume": 17.20923, "trades": 1, "taker_buy_volume": 849.0, "taker_buy_quote": 17.20923}, {"ts": 1774515060000, "open": 0.02028, "high": 0.02033, "low": 0.02028, "close": 0.02031, "volume": 97281.6, "quote_volume": 1974.483036, "trades": 24, "taker_buy_volume": 53839.1, "taker_buy_quote": 1092.875449}, {"ts": 1774515120000, "open": 0.02031, "high": 0.02033, "low": 0.02029, "close": 0.02029, "volume": 367607.7, "quote_volume": 7472.712806, "trades": 25, "taker_buy_volume": 72287.0, "taker_buy_quote": 1469.061678}, {"ts": 1774515180000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 4929.8, "quote_volume": 100.025642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515240000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515300000, "open": 0.02029, "high": 0.02031, "low": 0.02029, "close": 0.02031, "volume": 10766.8, "quote_volume": 218.634284, "trades": 4, "taker_buy_volume": 7048.7, "taker_buy_quote": 143.159097}, {"ts": 1774515360000, "open": 0.02033, "high": 0.02034, "low": 0.02033, "close": 0.02034, "volume": 6890.8, "quote_volume": 140.1392, "trades": 3, "taker_buy_volume": 4923.6, "taker_buy_quote": 100.146024}, {"ts": 1774515420000, "open": 0.02034, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 18939.6, "quote_volume": 385.317891, "trades": 7, "taker_buy_volume": 9134.6, "taker_buy_quote": 185.88911}, {"ts": 1774515480000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 2465.4, "quote_volume": 50.17589, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 10.18}, {"ts": 1774515540000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 3351.3, "quote_volume": 68.212658, "trades": 4, "taker_buy_volume": 1370.3, "taker_buy_quote": 27.899308}, {"ts": 1774515600000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515660000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515720000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 9173.6, "quote_volume": 186.591024, "trades": 1, "taker_buy_volume": 9173.6, "taker_buy_quote": 186.591024}, {"ts": 1774515780000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515840000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 9363.5, "quote_volume": 190.547225, "trades": 5, "taker_buy_volume": 9363.5, "taker_buy_quote": 190.547225}, {"ts": 1774515900000, "open": 0.02035, "high": 0.02036, "low": 0.02035, "close": 0.02036, "volume": 1892.7, "quote_volume": 38.525545, "trades": 2, "taker_buy_volume": 910.0, "taker_buy_quote": 18.5276}, {"ts": 1774515960000, "open": 0.02035, "high": 0.02035, "low": 0.02033, "close": 0.02033, "volume": 17271.2, "quote_volume": 351.267136, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.836}, {"ts": 1774516020000, "open": 0.02031, "high": 0.02031, "low": 0.02029, "close": 0.02029, "volume": 198704.5, "quote_volume": 4033.665927, "trades": 13, "taker_buy_volume": 1382.5, "taker_buy_quote": 28.078575}, {"ts": 1774516080000, "open": 0.02028, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 14507.9, "quote_volume": 294.269501, "trades": 4, "taker_buy_volume": 14507.9, "taker_buy_quote": 294.269501}, {"ts": 1774516140000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 1223.1, "quote_volume": 24.792237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516200000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 128.0, "quote_volume": 2.59456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516260000, "open": 0.02026, "high": 0.02028, "low": 0.02026, "close": 0.02028, "volume": 2714.2, "quote_volume": 54.998796, "trades": 2, "taker_buy_volume": 455.2, "taker_buy_quote": 9.231456}, {"ts": 1774516320000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 3948.0, "quote_volume": 79.98648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516380000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516440000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516500000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516560000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 23114.7, "quote_volume": 468.343019, "trades": 17, "taker_buy_volume": 9323.2, "taker_buy_quote": 188.927229}, {"ts": 1774516620000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 26409.5, "quote_volume": 534.971519, "trades": 14, "taker_buy_volume": 2.7, "taker_buy_quote": 0.054702}, {"ts": 1774516680000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 5400.0, "quote_volume": 109.35, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.35}, {"ts": 1774516740000, "open": 0.02026, "high": 0.02028, "low": 0.02026, "close": 0.02028, "volume": 274.7, "quote_volume": 5.570912, "trades": 2, "taker_buy_volume": 274.7, "taker_buy_quote": 5.570912}, {"ts": 1774516800000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516860000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516920000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516980000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517040000, "open": 0.02028, "high": 0.0204, "low": 0.02028, "close": 0.02034, "volume": 486739.0, "quote_volume": 9899.987557, "trades": 71, "taker_buy_volume": 395898.1, "taker_buy_quote": 8053.146078}, {"ts": 1774517100000, "open": 0.02035, "high": 0.02064, "low": 0.02035, "close": 0.02048, "volume": 763643.9, "quote_volume": 15633.431953, "trades": 154, "taker_buy_volume": 544257.2, "taker_buy_quote": 11143.716651}, {"ts": 1774517160000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 11747.2, "quote_volume": 240.514302, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517220000, "open": 0.02045, "high": 0.02048, "low": 0.02045, "close": 0.02048, "volume": 2592.3, "quote_volume": 53.06563, "trades": 3, "taker_buy_volume": 2019.0, "taker_buy_quote": 41.341645}, {"ts": 1774517280000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02049, "volume": 14310.5, "quote_volume": 293.215829, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517340000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 2025.0, "quote_volume": 41.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517400000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 1687.0, "quote_volume": 34.54976, "trades": 2, "taker_buy_volume": 520.8, "taker_buy_quote": 10.665984}, {"ts": 1774517460000, "open": 0.02045, "high": 0.02045, "low": 0.02038, "close": 0.02039, "volume": 48634.6, "quote_volume": 992.673192, "trades": 22, "taker_buy_volume": 18145.7, "taker_buy_quote": 369.996323}, {"ts": 1774517520000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 26133.3, "quote_volume": 533.451933, "trades": 6, "taker_buy_volume": 20733.3, "taker_buy_quote": 423.237933}, {"ts": 1774517580000, "open": 0.02042, "high": 0.02042, "low": 0.02039, "close": 0.02039, "volume": 7425.0, "quote_volume": 151.55775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517640000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 9851.2, "quote_volume": 200.865968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517700000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02038, "volume": 15251.1, "quote_volume": 310.880869, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517760000, "open": 0.02036, "high": 0.02038, "low": 0.02036, "close": 0.02038, "volume": 2237.8, "quote_volume": 45.569704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517820000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 990.0, "quote_volume": 20.196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517880000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1484.0, "quote_volume": 30.2736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517940000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518000000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518060000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 3913.1, "quote_volume": 79.905502, "trades": 1, "taker_buy_volume": 3913.1, "taker_buy_quote": 79.905502}, {"ts": 1774518120000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 12755.8, "quote_volume": 260.365436, "trades": 3, "taker_buy_volume": 1955.8, "taker_buy_quote": 39.937436}, {"ts": 1774518180000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 477.7, "quote_volume": 9.74508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518240000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 3913.1, "quote_volume": 79.748978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518300000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518360000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518420000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 5925.0, "quote_volume": 120.643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518480000, "open": 0.02032, "high": 0.02032, "low": 0.0203, "close": 0.0203, "volume": 21817.7, "quote_volume": 443.110544, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518540000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 10800.0, "quote_volume": 219.186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518600000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 10802.4, "quote_volume": 219.28872, "trades": 2, "taker_buy_volume": 10802.4, "taker_buy_quote": 219.28872}, {"ts": 1774518660000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 4929.8, "quote_volume": 100.222834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518720000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518780000, "open": 0.02038, "high": 0.02041, "low": 0.02038, "close": 0.0204, "volume": 20259.8, "quote_volume": 413.1912, "trades": 7, "taker_buy_volume": 18089.0, "taker_buy_quote": 368.928588}, {"ts": 1774518840000, "open": 0.02041, "high": 0.02048, "low": 0.02041, "close": 0.02045, "volume": 101123.6, "quote_volume": 2067.869161, "trades": 20, "taker_buy_volume": 96868.4, "taker_buy_quote": 1980.850321}, {"ts": 1774518900000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 4002.9, "quote_volume": 81.899334, "trades": 2, "taker_buy_volume": 1977.9, "taker_buy_quote": 40.467834}, {"ts": 1774518960000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.02049, "volume": 39649.6, "quote_volume": 812.360584, "trades": 11, "taker_buy_volume": 33457.6, "taker_buy_quote": 685.450613}, {"ts": 1774519020000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 1950.0, "quote_volume": 39.9945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519080000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519140000, "open": 0.02051, "high": 0.02051, "low": 0.02047, "close": 0.02047, "volume": 31911.3, "quote_volume": 653.901668, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519200000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 567.5, "quote_volume": 11.605375, "trades": 1, "taker_buy_volume": 567.5, "taker_buy_quote": 11.605375}, {"ts": 1774519260000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 4903.8, "quote_volume": 99.988482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519320000, "open": 0.02041, "high": 0.02044, "low": 0.0204, "close": 0.0204, "volume": 26843.4, "quote_volume": 548.034877, "trades": 13, "taker_buy_volume": 4922.5, "taker_buy_quote": 100.468225}, {"ts": 1774519380000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 342.5, "quote_volume": 6.98015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519440000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519500000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519560000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 4770.9, "quote_volume": 97.32636, "trades": 2, "taker_buy_volume": 4770.9, "taker_buy_quote": 97.32636}, {"ts": 1774519620000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 3913.1, "quote_volume": 79.866371, "trades": 1, "taker_buy_volume": 3913.1, "taker_buy_quote": 79.866371}, {"ts": 1774519680000, "open": 0.02039, "high": 0.02043, "low": 0.02039, "close": 0.02043, "volume": 5314.5, "quote_volume": 108.519388, "trades": 3, "taker_buy_volume": 4896.6, "taker_buy_quote": 99.998407}, {"ts": 1774519740000, "open": 0.02039, "high": 0.02043, "low": 0.02039, "close": 0.02039, "volume": 23527.4, "quote_volume": 479.779577, "trades": 6, "taker_buy_volume": 419.0, "taker_buy_quote": 8.56017}, {"ts": 1774519800000, "open": 0.02036, "high": 0.02039, "low": 0.02035, "close": 0.02039, "volume": 91104.7, "quote_volume": 1857.026538, "trades": 20, "taker_buy_volume": 7826.2, "taker_buy_quote": 159.497956}, {"ts": 1774519860000, "open": 0.02044, "high": 0.02047, "low": 0.02039, "close": 0.02039, "volume": 51439.0, "quote_volume": 1051.309996, "trades": 12, "taker_buy_volume": 29704.0, "taker_buy_quote": 607.692743}, {"ts": 1774519920000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519980000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520040000, "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02041, "volume": 12826.2, "quote_volume": 262.017528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520100000, "open": 0.02045, "high": 0.02045, "low": 0.02042, "close": 0.02042, "volume": 29337.9, "quote_volume": 599.432006, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520160000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 7790.4, "quote_volume": 159.119099, "trades": 2, "taker_buy_volume": 3877.3, "taker_buy_quote": 79.174466}, {"ts": 1774520220000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520280000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520340000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 11140.6, "quote_volume": 227.63072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520400000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520460000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520520000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 12017.4, "quote_volume": 245.512696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520580000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02042, "volume": 29649.3, "quote_volume": 605.497826, "trades": 8, "taker_buy_volume": 13449.3, "taker_buy_quote": 274.693826}, {"ts": 1774520640000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1990.1, "quote_volume": 40.637842, "trades": 3, "taker_buy_volume": 1990.1, "taker_buy_quote": 40.637842}, {"ts": 1774520700000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 16745.2, "quote_volume": 342.532471, "trades": 5, "taker_buy_volume": 16745.2, "taker_buy_quote": 342.532471}, {"ts": 1774520760000, "open": 0.02046, "high": 0.02051, "low": 0.02046, "close": 0.02049, "volume": 46104.0, "quote_volume": 944.964707, "trades": 16, "taker_buy_volume": 44149.0, "taker_buy_quote": 904.906757}, {"ts": 1774520820000, "open": 0.02049, "high": 0.02055, "low": 0.02049, "close": 0.02052, "volume": 54677.2, "quote_volume": 1122.215305, "trades": 20, "taker_buy_volume": 38477.2, "taker_buy_quote": 789.629305}, {"ts": 1774520880000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 1747.0, "quote_volume": 35.86591, "trades": 3, "taker_buy_volume": 1747.0, "taker_buy_quote": 35.86591}, {"ts": 1774520940000, "open": 0.02054, "high": 0.02054, "low": 0.02051, "close": 0.02051, "volume": 27000.0, "quote_volume": 554.250709, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521000000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 1392.0, "quote_volume": 28.54064, "trades": 4, "taker_buy_volume": 1392.0, "taker_buy_quote": 28.54064}, {"ts": 1774521060000, "open": 0.02054, "high": 0.02054, "low": 0.02052, "close": 0.02052, "volume": 30744.7, "quote_volume": 631.154851, "trades": 7, "taker_buy_volume": 13226.2, "taker_buy_quote": 271.494755}, {"ts": 1774521120000, "open": 0.02052, "high": 0.02053, "low": 0.02045, "close": 0.02047, "volume": 169736.2, "quote_volume": 3478.849508, "trades": 43, "taker_buy_volume": 26417.4, "taker_buy_quote": 541.670164}, {"ts": 1774521180000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521240000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 1856.0, "quote_volume": 37.96448, "trades": 4, "taker_buy_volume": 1856.0, "taker_buy_quote": 37.96448}, {"ts": 1774521300000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 83823.9, "quote_volume": 1715.042114, "trades": 4, "taker_buy_volume": 53508.5, "taker_buy_quote": 1094.78391}, {"ts": 1774521360000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 23233.9, "quote_volume": 475.760555, "trades": 9, "taker_buy_volume": 23233.9, "taker_buy_quote": 475.760555}, {"ts": 1774521420000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521480000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 5400.0, "quote_volume": 110.592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521540000, "open": 0.02047, "high": 0.02047, "low": 0.02044, "close": 0.02047, "volume": 40142.5, "quote_volume": 821.670575, "trades": 12, "taker_buy_volume": 7720.0, "taker_buy_quote": 157.982}, {"ts": 1774521600000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521660000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521720000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 928.0, "quote_volume": 18.98688, "trades": 2, "taker_buy_volume": 928.0, "taker_buy_quote": 18.98688}, {"ts": 1774521780000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 39252.4, "quote_volume": 802.72086, "trades": 6, "taker_buy_volume": 928.0, "taker_buy_quote": 18.98688}, {"ts": 1774521840000, "open": 0.02043, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 11837.3, "quote_volume": 241.863589, "trades": 6, "taker_buy_volume": 5821.3, "taker_buy_quote": 118.929159}, {"ts": 1774521900000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 1856.0, "quote_volume": 37.91344, "trades": 4, "taker_buy_volume": 1856.0, "taker_buy_quote": 37.91344}, {"ts": 1774521960000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522020000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 6792.0, "quote_volume": 138.75128, "trades": 4, "taker_buy_volume": 6792.0, "taker_buy_quote": 138.75128}, {"ts": 1774522080000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 474.0, "quote_volume": 9.68382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522140000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522200000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522260000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522320000, "open": 0.02044, "high": 0.02045, "low": 0.0204, "close": 0.02042, "volume": 173356.4, "quote_volume": 3542.1714, "trades": 36, "taker_buy_volume": 101554.3, "taker_buy_quote": 2075.112818}, {"ts": 1774522380000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522440000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 542.4, "quote_volume": 11.06496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522500000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522560000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 928.0, "quote_volume": 18.94048, "trades": 2, "taker_buy_volume": 928.0, "taker_buy_quote": 18.94048}, {"ts": 1774522620000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 4425.1, "quote_volume": 90.227789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522680000, "open": 0.02039, "high": 0.02039, "low": 0.02035, "close": 0.02035, "volume": 19287.8, "quote_volume": 392.60421, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522740000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522800000, "open": 0.02037, "high": 0.02038, "low": 0.02036, "close": 0.02036, "volume": 2398.3, "quote_volume": 48.849514, "trades": 6, "taker_buy_volume": 2398.3, "taker_buy_quote": 48.849514}, {"ts": 1774522860000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522920000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522980000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 928.0, "quote_volume": 18.94048, "trades": 2, "taker_buy_volume": 928.0, "taker_buy_quote": 18.94048}, {"ts": 1774523040000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523100000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 5812.3, "quote_volume": 118.968501, "trades": 3, "taker_buy_volume": 5812.3, "taker_buy_quote": 118.968501}, {"ts": 1774523160000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 3913.1, "quote_volume": 80.179419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523220000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 6219.0, "quote_volume": 127.4895, "trades": 2, "taker_buy_volume": 819.0, "taker_buy_quote": 16.7895}, {"ts": 1774523280000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 16805.6, "quote_volume": 344.38275, "trades": 7, "taker_buy_volume": 1780.0, "taker_buy_quote": 36.4722}, {"ts": 1774523340000, "open": 0.02051, "high": 0.02052, "low": 0.02049, "close": 0.02049, "volume": 21454.4, "quote_volume": 439.847912, "trades": 14, "taker_buy_volume": 1889.0, "taker_buy_quote": 38.75267}, {"ts": 1774523400000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 1856.0, "quote_volume": 38.02944, "trades": 4, "taker_buy_volume": 1856.0, "taker_buy_quote": 38.02944}, {"ts": 1774523460000, "open": 0.0205, "high": 0.0205, "low": 0.02045, "close": 0.02045, "volume": 15919.4, "quote_volume": 325.7146, "trades": 7, "taker_buy_volume": 1245.9, "taker_buy_quote": 25.49455}, {"ts": 1774523520000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 317.9, "quote_volume": 6.507413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523580000, "open": 0.02046, "high": 0.02046, "low": 0.02041, "close": 0.02041, "volume": 76968.0, "quote_volume": 1572.923301, "trades": 21, "taker_buy_volume": 10241.1, "taker_buy_quote": 209.523626}, {"ts": 1774523640000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523700000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 11521.6, "quote_volume": 235.271072, "trades": 5, "taker_buy_volume": 2315.2, "taker_buy_quote": 47.276384}, {"ts": 1774523760000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 4377.1, "quote_volume": 89.380382, "trades": 2, "taker_buy_volume": 4377.1, "taker_buy_quote": 89.380382}, {"ts": 1774523820000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523880000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523940000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524000000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 8845.0, "quote_volume": 180.5609, "trades": 2, "taker_buy_volume": 8845.0, "taker_buy_quote": 180.5609}, {"ts": 1774524060000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 9007.2, "quote_volume": 183.639774, "trades": 6, "taker_buy_volume": 1451.7, "taker_buy_quote": 29.585646}, {"ts": 1774524120000, "open": 0.02038, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 23925.8, "quote_volume": 487.93428, "trades": 8, "taker_buy_volume": 23925.8, "taker_buy_quote": 487.93428}, {"ts": 1774524180000, "open": 0.02042, "high": 0.02043, "low": 0.02039, "close": 0.02039, "volume": 31762.0, "quote_volume": 648.480724, "trades": 9, "taker_buy_volume": 8817.0, "taker_buy_quote": 180.08234}, {"ts": 1774524240000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 5740.9, "quote_volume": 117.11436, "trades": 2, "taker_buy_volume": 340.9, "taker_buy_quote": 6.95436}, {"ts": 1774524300000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524360000, "open": 0.02038, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 35442.2, "quote_volume": 722.724018, "trades": 10, "taker_buy_volume": 4363.7, "taker_buy_quote": 88.932206}, {"ts": 1774524420000, "open": 0.02038, "high": 0.02039, "low": 0.02038, "close": 0.02039, "volume": 4255.9, "quote_volume": 86.773431, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524480000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 6.7, "quote_volume": 0.13668, "trades": 1, "taker_buy_volume": 6.7, "taker_buy_quote": 0.13668}, {"ts": 1774524540000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 48404.0, "quote_volume": 987.775663, "trades": 24, "taker_buy_volume": 14519.6, "taker_buy_quote": 296.393783}, {"ts": 1774524600000, "open": 0.02037, "high": 0.02041, "low": 0.02037, "close": 0.02041, "volume": 15623.7, "quote_volume": 318.728505, "trades": 10, "taker_buy_volume": 1110.0, "taker_buy_quote": 22.6551}, {"ts": 1774524660000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 35953.0, "quote_volume": 733.003408, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524720000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524780000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 9313.1, "quote_volume": 190.080371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524840000, "open": 0.0204, "high": 0.02044, "low": 0.0204, "close": 0.02044, "volume": 59989.1, "quote_volume": 1224.60717, "trades": 20, "taker_buy_volume": 35021.4, "taker_buy_quote": 715.016413}, {"ts": 1774524900000, "open": 0.02041, "high": 0.02041, "low": 0.02034, "close": 0.02035, "volume": 64321.5, "quote_volume": 1309.953503, "trades": 17, "taker_buy_volume": 11326.5, "taker_buy_quote": 230.616775}, {"ts": 1774524960000, "open": 0.02035, "high": 0.02035, "low": 0.0203, "close": 0.02033, "volume": 90990.0, "quote_volume": 1848.392752, "trades": 22, "taker_buy_volume": 25129.6, "taker_buy_quote": 510.589802}, {"ts": 1774525020000, "open": 0.02033, "high": 0.02034, "low": 0.02032, "close": 0.02034, "volume": 25702.2, "quote_volume": 522.391632, "trades": 6, "taker_buy_volume": 5906.4, "taker_buy_quote": 120.086976}, {"ts": 1774525080000, "open": 0.02035, "high": 0.0206, "low": 0.02035, "close": 0.02052, "volume": 1632961.7, "quote_volume": 33485.126578, "trades": 253, "taker_buy_volume": 832999.9, "taker_buy_quote": 17059.358502}, {"ts": 1774525140000, "open": 0.0205, "high": 0.0207, "low": 0.02048, "close": 0.02052, "volume": 1323131.3, "quote_volume": 27271.629152, "trades": 226, "taker_buy_volume": 260365.1, "taker_buy_quote": 5366.066977}, {"ts": 1774525200000, "open": 0.02053, "high": 0.02053, "low": 0.02051, "close": 0.02052, "volume": 15372.3, "quote_volume": 315.537063, "trades": 11, "taker_buy_volume": 5142.8, "taker_buy_quote": 105.573494}, {"ts": 1774525260000, "open": 0.02053, "high": 0.02061, "low": 0.02053, "close": 0.02059, "volume": 17751.4, "quote_volume": 365.212068, "trades": 10, "taker_buy_volume": 13854.7, "taker_buy_quote": 284.979015}, {"ts": 1774525320000, "open": 0.02059, "high": 0.0206, "low": 0.02053, "close": 0.02058, "volume": 14587.1, "quote_volume": 300.107616, "trades": 10, "taker_buy_volume": 3174.0, "taker_buy_quote": 65.28099}, {"ts": 1774525380000, "open": 0.02055, "high": 0.02058, "low": 0.02055, "close": 0.02058, "volume": 1331.0, "quote_volume": 27.37662, "trades": 2, "taker_buy_volume": 1331.0, "taker_buy_quote": 27.37662}, {"ts": 1774525440000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 512.0, "quote_volume": 10.54208, "trades": 1, "taker_buy_volume": 512.0, "taker_buy_quote": 10.54208}, {"ts": 1774525500000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 3201.4, "quote_volume": 65.893002, "trades": 2, "taker_buy_volume": 819.0, "taker_buy_quote": 16.86321}, {"ts": 1774525560000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525620000, "open": 0.0206, "high": 0.02064, "low": 0.0206, "close": 0.02063, "volume": 31164.2, "quote_volume": 642.730218, "trades": 16, "taker_buy_volume": 20012.9, "taker_buy_quote": 412.769835}, {"ts": 1774525680000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02064, "volume": 9345.2, "quote_volume": 192.845476, "trades": 3, "taker_buy_volume": 3945.2, "taker_buy_quote": 81.389476}, {"ts": 1774525740000, "open": 0.02062, "high": 0.02062, "low": 0.02058, "close": 0.0206, "volume": 15209.1, "quote_volume": 313.19737, "trades": 7, "taker_buy_volume": 512.0, "taker_buy_quote": 10.5472}, {"ts": 1774525800000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 512.0, "quote_volume": 10.54208, "trades": 1, "taker_buy_volume": 512.0, "taker_buy_quote": 10.54208}, {"ts": 1774525860000, "open": 0.02062, "high": 0.02065, "low": 0.02062, "close": 0.02064, "volume": 11023.1, "quote_volume": 227.506322, "trades": 6, "taker_buy_volume": 2959.1, "taker_buy_quote": 61.026882}, {"ts": 1774525920000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 5659.7, "quote_volume": 116.985999, "trades": 3, "taker_buy_volume": 5659.7, "taker_buy_quote": 116.985999}, {"ts": 1774525980000, "open": 0.02068, "high": 0.0207, "low": 0.02063, "close": 0.02068, "volume": 68018.8, "quote_volume": 1405.140068, "trades": 23, "taker_buy_volume": 27072.8, "taker_buy_quote": 559.537005}, {"ts": 1774526040000, "open": 0.02068, "high": 0.02068, "low": 0.02062, "close": 0.02066, "volume": 119028.8, "quote_volume": 2458.351393, "trades": 40, "taker_buy_volume": 30072.2, "taker_buy_quote": 621.248741}, {"ts": 1774526100000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 4842.3, "quote_volume": 100.041918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526160000, "open": 0.02067, "high": 0.0207, "low": 0.02062, "close": 0.02064, "volume": 183751.4, "quote_volume": 3798.735322, "trades": 64, "taker_buy_volume": 58836.3, "taker_buy_quote": 1216.602947}, {"ts": 1774526220000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 512.0, "quote_volume": 10.56768, "trades": 1, "taker_buy_volume": 512.0, "taker_buy_quote": 10.56768}, {"ts": 1774526280000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526340000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 5354.3, "quote_volume": 110.614718, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 10.5728}, {"ts": 1774526400000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 16724.4, "quote_volume": 345.580104, "trades": 4, "taker_buy_volume": 16200.0, "taker_buy_quote": 334.746}, {"ts": 1774526460000, "open": 0.02066, "high": 0.02068, "low": 0.02065, "close": 0.02067, "volume": 77624.9, "quote_volume": 1604.568563, "trades": 22, "taker_buy_volume": 45224.9, "taker_buy_quote": 934.852683}, {"ts": 1774526520000, "open": 0.02066, "high": 0.02068, "low": 0.02066, "close": 0.02067, "volume": 45237.6, "quote_volume": 935.098991, "trades": 12, "taker_buy_volume": 41434.4, "taker_buy_quote": 856.524879}, {"ts": 1774526580000, "open": 0.02067, "high": 0.02069, "low": 0.02066, "close": 0.02067, "volume": 45304.4, "quote_volume": 936.669037, "trades": 19, "taker_buy_volume": 37031.3, "taker_buy_quote": 765.66406}, {"ts": 1774526640000, "open": 0.02066, "high": 0.02066, "low": 0.02064, "close": 0.02064, "volume": 5542.9, "quote_volume": 114.420816, "trades": 8, "taker_buy_volume": 5030.9, "taker_buy_quote": 103.842896}, {"ts": 1774526700000, "open": 0.0206, "high": 0.0206, "low": 0.02057, "close": 0.02057, "volume": 20109.8, "quote_volume": 413.849956, "trades": 10, "taker_buy_volume": 20109.8, "taker_buy_quote": 413.849956}, {"ts": 1774526760000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 21076.3, "quote_volume": 433.676005, "trades": 7, "taker_buy_volume": 15676.3, "taker_buy_quote": 322.598005}, {"ts": 1774526820000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 274.7, "quote_volume": 5.650579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526880000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 7292.1, "quote_volume": 149.998497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526940000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 1753.1, "quote_volume": 36.043736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527000000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 26577.7, "quote_volume": 546.703289, "trades": 11, "taker_buy_volume": 21177.7, "taker_buy_quote": 435.625289}, {"ts": 1774527060000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 13957.5, "quote_volume": 287.085752, "trades": 6, "taker_buy_volume": 9930.2, "taker_buy_quote": 204.264214}, {"ts": 1774527120000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527180000, "open": 0.02059, "high": 0.02063, "low": 0.02059, "close": 0.02063, "volume": 14981.6, "quote_volume": 308.987788, "trades": 4, "taker_buy_volume": 1309.0, "taker_buy_quote": 26.96255}, {"ts": 1774527240000, "open": 0.02064, "high": 0.02068, "low": 0.02064, "close": 0.02067, "volume": 23381.3, "quote_volume": 483.109066, "trades": 10, "taker_buy_volume": 10194.8, "taker_buy_quote": 210.783597}, {"ts": 1774527300000, "open": 0.02069, "high": 0.02071, "low": 0.02067, "close": 0.02067, "volume": 56850.5, "quote_volume": 1176.107143, "trades": 14, "taker_buy_volume": 24435.5, "taker_buy_quote": 505.779812}, {"ts": 1774527360000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02066, "volume": 19668.6, "quote_volume": 406.510831, "trades": 6, "taker_buy_volume": 1024.0, "taker_buy_quote": 21.16608}, {"ts": 1774527420000, "open": 0.02064, "high": 0.02066, "low": 0.02063, "close": 0.02066, "volume": 4667.1, "quote_volume": 96.328664, "trades": 3, "taker_buy_volume": 754.0, "taker_buy_quote": 15.56228}, {"ts": 1774527480000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527540000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02066, "volume": 1024.0, "quote_volume": 21.16096, "trades": 2, "taker_buy_volume": 1024.0, "taker_buy_quote": 21.16096}, {"ts": 1774527600000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 2442.2, "quote_volume": 50.504696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527660000, "open": 0.0207, "high": 0.02072, "low": 0.02069, "close": 0.02072, "volume": 1291.7, "quote_volume": 26.738424, "trades": 3, "taker_buy_volume": 1291.7, "taker_buy_quote": 26.738424}, {"ts": 1774527720000, "open": 0.02072, "high": 0.0208, "low": 0.0207, "close": 0.0208, "volume": 33257.5, "quote_volume": 691.200008, "trades": 23, "taker_buy_volume": 23136.1, "taker_buy_quote": 480.809888}, {"ts": 1774527780000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 4425.1, "quote_volume": 91.948458, "trades": 2, "taker_buy_volume": 4425.1, "taker_buy_quote": 91.948458}, {"ts": 1774527840000, "open": 0.02077, "high": 0.02081, "low": 0.02077, "close": 0.02079, "volume": 16128.6, "quote_volume": 335.195008, "trades": 5, "taker_buy_volume": 11733.9, "taker_buy_quote": 243.809935}, {"ts": 1774527900000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 5527.4, "quote_volume": 115.007808, "trades": 2, "taker_buy_volume": 3788.8, "taker_buy_quote": 78.844928}, {"ts": 1774527960000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528020000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528080000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528140000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528200000, "open": 0.02079, "high": 0.02079, "low": 0.02077, "close": 0.02077, "volume": 9313.1, "quote_volume": 193.541087, "trades": 2, "taker_buy_volume": 9313.1, "taker_buy_quote": 193.541087}, {"ts": 1774528260000, "open": 0.02077, "high": 0.02079, "low": 0.02077, "close": 0.02079, "volume": 16490.6, "quote_volume": 342.687747, "trades": 5, "taker_buy_volume": 16490.6, "taker_buy_quote": 342.687747}, {"ts": 1774528320000, "open": 0.0208, "high": 0.02086, "low": 0.0208, "close": 0.02084, "volume": 198757.8, "quote_volume": 4135.22663, "trades": 10, "taker_buy_volume": 190671.0, "taker_buy_quote": 3966.697718}, {"ts": 1774528380000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 1625.8, "quote_volume": 33.784124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528440000, "open": 0.02077, "high": 0.02077, "low": 0.02072, "close": 0.02072, "volume": 34360.3, "quote_volume": 713.218635, "trades": 6, "taker_buy_volume": 27327.0, "taker_buy_quote": 567.488659}, {"ts": 1774528500000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 3913.1, "quote_volume": 81.00117, "trades": 1, "taker_buy_volume": 3913.1, "taker_buy_quote": 81.00117}, {"ts": 1774528560000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528620000, "open": 0.0207, "high": 0.02074, "low": 0.0207, "close": 0.02074, "volume": 68386.6, "quote_volume": 1415.759144, "trades": 3, "taker_buy_volume": 64473.5, "taker_buy_quote": 1334.60145}, {"ts": 1774528680000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 3913.1, "quote_volume": 81.235956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528740000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 3913.1, "quote_volume": 81.235956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528800000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528860000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528920000, "open": 0.02078, "high": 0.02078, "low": 0.02076, "close": 0.02077, "volume": 24563.0, "quote_volume": 510.194641, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528980000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 4806.9, "quote_volume": 99.98352, "trades": 1, "taker_buy_volume": 4806.9, "taker_buy_quote": 99.98352}, {"ts": 1774529040000, "open": 0.02087, "high": 0.02092, "low": 0.02087, "close": 0.02089, "volume": 20784.0, "quote_volume": 434.158264, "trades": 8, "taker_buy_volume": 6095.5, "taker_buy_quote": 127.374229}, {"ts": 1774529100000, "open": 0.02087, "high": 0.0209, "low": 0.02084, "close": 0.02087, "volume": 20669.7, "quote_volume": 431.515653, "trades": 7, "taker_buy_volume": 15590.9, "taker_buy_quote": 325.577738}, {"ts": 1774529160000, "open": 0.02087, "high": 0.02113, "low": 0.02087, "close": 0.02108, "volume": 607287.1, "quote_volume": 12753.130781, "trades": 202, "taker_buy_volume": 363256.2, "taker_buy_quote": 7630.150424}, {"ts": 1774529220000, "open": 0.02106, "high": 0.02121, "low": 0.02101, "close": 0.02111, "volume": 602863.4, "quote_volume": 12719.311171, "trades": 194, "taker_buy_volume": 324961.3, "taker_buy_quote": 6860.170995}, {"ts": 1774529280000, "open": 0.0211, "high": 0.02122, "low": 0.02105, "close": 0.02115, "volume": 324189.4, "quote_volume": 6855.572735, "trades": 142, "taker_buy_volume": 176736.7, "taker_buy_quote": 3740.422238}, {"ts": 1774529340000, "open": 0.0212, "high": 0.02134, "low": 0.0211, "close": 0.02126, "volume": 400241.3, "quote_volume": 8496.385751, "trades": 211, "taker_buy_volume": 159234.4, "taker_buy_quote": 3383.206009}, {"ts": 1774529400000, "open": 0.02128, "high": 0.02149, "low": 0.02121, "close": 0.0213, "volume": 1381723.9, "quote_volume": 29516.924116, "trades": 508, "taker_buy_volume": 580960.3, "taker_buy_quote": 12422.69341}, {"ts": 1774529460000, "open": 0.0213, "high": 0.0213, "low": 0.02114, "close": 0.02122, "volume": 538418.4, "quote_volume": 11421.178525, "trades": 201, "taker_buy_volume": 222395.2, "taker_buy_quote": 4720.014163}, {"ts": 1774529520000, "open": 0.0212, "high": 0.02127, "low": 0.02116, "close": 0.02126, "volume": 465073.1, "quote_volume": 9876.62646, "trades": 170, "taker_buy_volume": 265601.5, "taker_buy_quote": 5643.552598}, {"ts": 1774529580000, "open": 0.02126, "high": 0.02126, "low": 0.02108, "close": 0.02108, "volume": 513097.6, "quote_volume": 10865.715949, "trades": 101, "taker_buy_volume": 98353.6, "taker_buy_quote": 2084.701105}, {"ts": 1774529640000, "open": 0.02107, "high": 0.02109, "low": 0.0209, "close": 0.0209, "volume": 507569.9, "quote_volume": 10629.031055, "trades": 122, "taker_buy_volume": 118555.4, "taker_buy_quote": 2486.647086}, {"ts": 1774529700000, "open": 0.0209, "high": 0.0209, "low": 0.02068, "close": 0.02082, "volume": 1302839.3, "quote_volume": 27088.988206, "trades": 244, "taker_buy_volume": 571757.3, "taker_buy_quote": 11894.727896}, {"ts": 1774529760000, "open": 0.02083, "high": 0.02087, "low": 0.02082, "close": 0.02084, "volume": 185562.2, "quote_volume": 3868.154375, "trades": 49, "taker_buy_volume": 138321.5, "taker_buy_quote": 2883.503765}, {"ts": 1774529820000, "open": 0.02088, "high": 0.02092, "low": 0.02082, "close": 0.02084, "volume": 161055.9, "quote_volume": 3360.964675, "trades": 37, "taker_buy_volume": 129755.7, "taker_buy_quote": 2707.486291}, {"ts": 1774529880000, "open": 0.02082, "high": 0.02082, "low": 0.02072, "close": 0.02074, "volume": 105181.9, "quote_volume": 2184.19438, "trades": 38, "taker_buy_volume": 7382.2, "taker_buy_quote": 153.033006}, {"ts": 1774529940000, "open": 0.02079, "high": 0.0208, "low": 0.02075, "close": 0.0208, "volume": 35167.1, "quote_volume": 731.063114, "trades": 12, "taker_buy_volume": 25291.1, "taker_buy_quote": 525.850038}, {"ts": 1774530000000, "open": 0.02079, "high": 0.02092, "low": 0.02079, "close": 0.02092, "volume": 59014.8, "quote_volume": 1231.853131, "trades": 17, "taker_buy_volume": 53956.7, "taker_buy_quote": 1126.31386}, {"ts": 1774530060000, "open": 0.02095, "high": 0.02099, "low": 0.02093, "close": 0.02095, "volume": 91682.3, "quote_volume": 1920.068261, "trades": 30, "taker_buy_volume": 59730.9, "taker_buy_quote": 1250.916563}, {"ts": 1774530120000, "open": 0.02097, "high": 0.02101, "low": 0.02085, "close": 0.02088, "volume": 142738.4, "quote_volume": 2984.388188, "trades": 33, "taker_buy_volume": 15626.4, "taker_buy_quote": 327.345552}, {"ts": 1774530180000, "open": 0.02088, "high": 0.02094, "low": 0.02088, "close": 0.02094, "volume": 35447.7, "quote_volume": 740.8105, "trades": 8, "taker_buy_volume": 23478.2, "taker_buy_quote": 490.873}, {"ts": 1774530240000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 3913.1, "quote_volume": 81.901183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530300000, "open": 0.0209, "high": 0.0209, "low": 0.02085, "close": 0.02086, "volume": 94700.7, "quote_volume": 1975.671981, "trades": 21, "taker_buy_volume": 20791.2, "taker_buy_quote": 433.998694}, {"ts": 1774530360000, "open": 0.02086, "high": 0.02089, "low": 0.02086, "close": 0.02089, "volume": 104981.3, "quote_volume": 2192.781683, "trades": 12, "taker_buy_volume": 100321.3, "taker_buy_quote": 2095.476098}, {"ts": 1774530420000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02085, "volume": 9013.2, "quote_volume": 187.964351, "trades": 6, "taker_buy_volume": 3913.1, "taker_buy_quote": 81.627266}, {"ts": 1774530480000, "open": 0.02085, "high": 0.02088, "low": 0.02085, "close": 0.02086, "volume": 100199.1, "quote_volume": 2089.974536, "trades": 13, "taker_buy_volume": 16548.0, "taker_buy_quote": 345.33728}, {"ts": 1774530540000, "open": 0.02085, "high": 0.02085, "low": 0.0208, "close": 0.02082, "volume": 323839.2, "quote_volume": 6751.795088, "trades": 70, "taker_buy_volume": 6548.5, "taker_buy_quote": 136.328285}, {"ts": 1774530600000, "open": 0.02083, "high": 0.02088, "low": 0.02082, "close": 0.02088, "volume": 71213.5, "quote_volume": 1484.699828, "trades": 23, "taker_buy_volume": 36727.9, "taker_buy_quote": 765.832921}, {"ts": 1774530660000, "open": 0.02086, "high": 0.02088, "low": 0.02085, "close": 0.02087, "volume": 36940.9, "quote_volume": 770.572839, "trades": 17, "taker_buy_volume": 19176.5, "taker_buy_quote": 399.918081}, {"ts": 1774530720000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 5753.2, "quote_volume": 120.00822, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.644}, {"ts": 1774530780000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.0209, "volume": 28480.5, "quote_volume": 595.202569, "trades": 5, "taker_buy_volume": 28480.5, "taker_buy_quote": 595.202569}, {"ts": 1774530840000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 5778.3, "quote_volume": 120.840326, "trades": 5, "taker_buy_volume": 1607.3, "taker_buy_quote": 33.624716}, {"ts": 1774530900000, "open": 0.02091, "high": 0.02095, "low": 0.02091, "close": 0.02091, "volume": 40460.7, "quote_volume": 846.469867, "trades": 11, "taker_buy_volume": 9825.2, "taker_buy_quote": 205.504053}, {"ts": 1774530960000, "open": 0.02091, "high": 0.02091, "low": 0.02088, "close": 0.02089, "volume": 27702.2, "quote_volume": 578.847191, "trades": 11, "taker_buy_volume": 2684.0, "taker_buy_quote": 56.06876}, {"ts": 1774531020000, "open": 0.02085, "high": 0.02085, "low": 0.02082, "close": 0.02082, "volume": 44713.0, "quote_volume": 931.135184, "trades": 11, "taker_buy_volume": 11181.4, "taker_buy_quote": 232.945928}, {"ts": 1774531080000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 7187.7, "quote_volume": 149.647914, "trades": 6, "taker_buy_volume": 848.3, "taker_buy_quote": 17.661606}, {"ts": 1774531140000, "open": 0.02081, "high": 0.02081, "low": 0.02069, "close": 0.02072, "volume": 133203.7, "quote_volume": 2761.628908, "trades": 30, "taker_buy_volume": 41362.3, "taker_buy_quote": 857.188856}, {"ts": 1774531200000, "open": 0.0207, "high": 0.02075, "low": 0.02068, "close": 0.02075, "volume": 198234.2, "quote_volume": 4105.587681, "trades": 56, "taker_buy_volume": 96761.8, "taker_buy_quote": 2005.656315}, {"ts": 1774531260000, "open": 0.02075, "high": 0.02075, "low": 0.0207, "close": 0.0207, "volume": 38263.3, "quote_volume": 792.947454, "trades": 17, "taker_buy_volume": 8849.2, "taker_buy_quote": 183.416142}, {"ts": 1774531320000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 1128.9, "quote_volume": 23.379519, "trades": 1, "taker_buy_volume": 1128.9, "taker_buy_quote": 23.379519}, {"ts": 1774531380000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 2855.1, "quote_volume": 59.186223, "trades": 1, "taker_buy_volume": 2855.1, "taker_buy_quote": 59.186223}, {"ts": 1774531440000, "open": 0.02072, "high": 0.02073, "low": 0.02071, "close": 0.02073, "volume": 27906.9, "quote_volume": 578.468181, "trades": 8, "taker_buy_volume": 22651.0, "taker_buy_quote": 469.54023}, {"ts": 1774531500000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531560000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531620000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531680000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 25399.2, "quote_volume": 525.674564, "trades": 7, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.834}, {"ts": 1774531740000, "open": 0.02068, "high": 0.02074, "low": 0.02068, "close": 0.02071, "volume": 743271.7, "quote_volume": 15373.317617, "trades": 25, "taker_buy_volume": 716484.9, "taker_buy_quote": 14818.23699}, {"ts": 1774531800000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 4829.7, "quote_volume": 100.071384, "trades": 1, "taker_buy_volume": 4829.7, "taker_buy_quote": 100.071384}, {"ts": 1774531860000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 4789.9, "quote_volume": 99.15093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531920000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 1018.4, "quote_volume": 21.111432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531980000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532040000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 10430.0, "quote_volume": 216.117694, "trades": 3, "taker_buy_volume": 809.4, "taker_buy_quote": 16.778862}, {"ts": 1774532100000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 733.3, "quote_volume": 15.201309, "trades": 1, "taker_buy_volume": 733.3, "taker_buy_quote": 15.201309}, {"ts": 1774532160000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 2855.1, "quote_volume": 59.243325, "trades": 1, "taker_buy_volume": 2855.1, "taker_buy_quote": 59.243325}, {"ts": 1774532220000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 5400.0, "quote_volume": 112.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532280000, "open": 0.02078, "high": 0.02078, "low": 0.02076, "close": 0.02076, "volume": 620.5, "quote_volume": 12.888018, "trades": 2, "taker_buy_volume": 321.9, "taker_buy_quote": 6.689082}, {"ts": 1774532340000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532400000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532460000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532520000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532580000, "open": 0.02074, "high": 0.02077, "low": 0.02074, "close": 0.02077, "volume": 11912.0, "quote_volume": 247.157116, "trades": 4, "taker_buy_volume": 11912.0, "taker_buy_quote": 247.157116}, {"ts": 1774532640000, "open": 0.02073, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 5153.1, "quote_volume": 106.920211, "trades": 2, "taker_buy_volume": 4822.4, "taker_buy_quote": 100.0648}, {"ts": 1774532700000, "open": 0.02076, "high": 0.02081, "low": 0.02076, "close": 0.02081, "volume": 26349.9, "quote_volume": 547.495586, "trades": 11, "taker_buy_volume": 22299.9, "taker_buy_quote": 463.377086}, {"ts": 1774532760000, "open": 0.02078, "high": 0.02082, "low": 0.02077, "close": 0.02082, "volume": 34798.0, "quote_volume": 723.45753, "trades": 9, "taker_buy_volume": 23154.0, "taker_buy_quote": 481.54921}, {"ts": 1774532820000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 24026.0, "quote_volume": 500.16732, "trades": 4, "taker_buy_volume": 24026.0, "taker_buy_quote": 500.16732}, {"ts": 1774532880000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 795.8, "quote_volume": 16.55264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532940000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 20103.1, "quote_volume": 418.14448, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533000000, "open": 0.0208, "high": 0.0208, "low": 0.02077, "close": 0.02079, "volume": 40791.0, "quote_volume": 848.165802, "trades": 8, "taker_buy_volume": 15029.0, "taker_buy_quote": 312.356582}, {"ts": 1774533060000, "open": 0.02082, "high": 0.02085, "low": 0.02082, "close": 0.02082, "volume": 52402.7, "quote_volume": 1091.320248, "trades": 9, "taker_buy_volume": 37174.5, "taker_buy_quote": 774.11409}, {"ts": 1774533120000, "open": 0.02084, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 21447.4, "quote_volume": 446.855816, "trades": 6, "taker_buy_volume": 6734.3, "taker_buy_quote": 140.342812}, {"ts": 1774533180000, "open": 0.02084, "high": 0.02086, "low": 0.02082, "close": 0.02086, "volume": 21522.7, "quote_volume": 448.451502, "trades": 8, "taker_buy_volume": 8131.0, "taker_buy_quote": 169.450046}, {"ts": 1774533240000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533300000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 5055.0, "quote_volume": 105.09345, "trades": 4, "taker_buy_volume": 2025.0, "taker_buy_quote": 42.09975}, {"ts": 1774533360000, "open": 0.02079, "high": 0.02083, "low": 0.02079, "close": 0.02083, "volume": 52330.1, "quote_volume": 1088.912154, "trades": 14, "taker_buy_volume": 50106.0, "taker_buy_quote": 1042.650874}, {"ts": 1774533420000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533480000, "open": 0.02081, "high": 0.02081, "low": 0.02079, "close": 0.02079, "volume": 7420.0, "quote_volume": 154.3698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533540000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02082, "volume": 21264.3, "quote_volume": 442.746988, "trades": 6, "taker_buy_volume": 4125.0, "taker_buy_quote": 85.8825}, {"ts": 1774533600000, "open": 0.02083, "high": 0.02086, "low": 0.02083, "close": 0.02086, "volume": 6041.7, "quote_volume": 125.929511, "trades": 4, "taker_buy_volume": 2001.7, "taker_buy_quote": 41.695411}, {"ts": 1774533660000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 4787.7, "quote_volume": 100.015053, "trades": 1, "taker_buy_volume": 4787.7, "taker_buy_quote": 100.015053}, {"ts": 1774533720000, "open": 0.02092, "high": 0.02094, "low": 0.02091, "close": 0.02094, "volume": 32317.9, "quote_volume": 676.373695, "trades": 10, "taker_buy_volume": 23900.0, "taker_buy_quote": 500.264869}, {"ts": 1774533780000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 27939.3, "quote_volume": 585.421466, "trades": 8, "taker_buy_volume": 9313.1, "taker_buy_quote": 195.109445}, {"ts": 1774533840000, "open": 0.02097, "high": 0.02097, "low": 0.02095, "close": 0.02096, "volume": 12576.0, "quote_volume": 263.601516, "trades": 3, "taker_buy_volume": 12576.0, "taker_buy_quote": 263.601516}, {"ts": 1774533900000, "open": 0.02093, "high": 0.02097, "low": 0.02093, "close": 0.02093, "volume": 132074.7, "quote_volume": 2765.879435, "trades": 33, "taker_buy_volume": 90003.0, "taker_buy_quote": 1885.083964}, {"ts": 1774533960000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 7826.2, "quote_volume": 163.802366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534020000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 5916.7, "quote_volume": 123.974901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534080000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 15014.9, "quote_volume": 315.045358, "trades": 5, "taker_buy_volume": 3275.6, "taker_buy_quote": 68.754844}, {"ts": 1774534140000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534200000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 122865.0, "quote_volume": 2576.411865, "trades": 6, "taker_buy_volume": 122865.0, "taker_buy_quote": 2576.411865}, {"ts": 1774534260000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534320000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 4773.2, "quote_volume": 99.99854, "trades": 1, "taker_buy_volume": 4773.2, "taker_buy_quote": 99.99854}, {"ts": 1774534380000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 1483.9, "quote_volume": 30.998671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534440000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 6504.7, "quote_volume": 135.848843, "trades": 3, "taker_buy_volume": 1717.0, "taker_buy_quote": 35.83379}, {"ts": 1774534500000, "open": 0.02085, "high": 0.02087, "low": 0.02085, "close": 0.02087, "volume": 130301.1, "quote_volume": 2718.150355, "trades": 12, "taker_buy_volume": 125502.7, "taker_buy_quote": 2618.103715}, {"ts": 1774534560000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 3913.1, "quote_volume": 81.627266, "trades": 1, "taker_buy_volume": 3913.1, "taker_buy_quote": 81.627266}, {"ts": 1774534620000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 7826.2, "quote_volume": 163.058877, "trades": 2, "taker_buy_volume": 3913.1, "taker_buy_quote": 81.509873}, {"ts": 1774534680000, "open": 0.02084, "high": 0.02085, "low": 0.0208, "close": 0.02082, "volume": 138072.2, "quote_volume": 2875.031497, "trades": 38, "taker_buy_volume": 75609.9, "taker_buy_quote": 1574.653746}, {"ts": 1774534740000, "open": 0.0208, "high": 0.02085, "low": 0.0208, "close": 0.02084, "volume": 15330.7, "quote_volume": 319.1145, "trades": 4, "taker_buy_volume": 3098.8, "taker_buy_quote": 64.60998}, {"ts": 1774534800000, "open": 0.02083, "high": 0.02084, "low": 0.02082, "close": 0.02082, "volume": 18598.1, "quote_volume": 387.332658, "trades": 9, "taker_buy_volume": 12454.3, "taker_buy_quote": 259.418742}, {"ts": 1774534860000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02083, "volume": 11291.2, "quote_volume": 235.195488, "trades": 6, "taker_buy_volume": 5379.2, "taker_buy_quote": 112.102528}, {"ts": 1774534920000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534980000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535040000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535100000, "open": 0.02084, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 115400.6, "quote_volume": 2404.799292, "trades": 35, "taker_buy_volume": 108285.6, "taker_buy_quote": 2256.573592}, {"ts": 1774535160000, "open": 0.02083, "high": 0.02085, "low": 0.02083, "close": 0.02085, "volume": 13025.4, "quote_volume": 271.477944, "trades": 6, "taker_buy_volume": 9142.6, "taker_buy_quote": 190.59922}, {"ts": 1774535220000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 31880.0, "quote_volume": 665.801016, "trades": 20, "taker_buy_volume": 22767.6, "taker_buy_quote": 475.483224}, {"ts": 1774535280000, "open": 0.02091, "high": 0.02092, "low": 0.02089, "close": 0.02091, "volume": 31062.2, "quote_volume": 649.303185, "trades": 13, "taker_buy_volume": 28525.2, "taker_buy_quote": 596.254515}, {"ts": 1774535340000, "open": 0.0209, "high": 0.02093, "low": 0.02088, "close": 0.02088, "volume": 47143.6, "quote_volume": 985.813456, "trades": 14, "taker_buy_volume": 24387.2, "taker_buy_quote": 509.947957}, {"ts": 1774535400000, "open": 0.0209, "high": 0.0209, "low": 0.02086, "close": 0.02087, "volume": 75986.5, "quote_volume": 1586.389507, "trades": 43, "taker_buy_volume": 21663.4, "taker_buy_quote": 452.333606}, {"ts": 1774535460000, "open": 0.02087, "high": 0.02092, "low": 0.02087, "close": 0.02092, "volume": 50787.1, "quote_volume": 1061.03983, "trades": 25, "taker_buy_volume": 37956.1, "taker_buy_quote": 793.05424}, {"ts": 1774535520000, "open": 0.02091, "high": 0.02097, "low": 0.0209, "close": 0.02097, "volume": 29943.3, "quote_volume": 626.885827, "trades": 15, "taker_buy_volume": 16386.6, "taker_buy_quote": 343.436053}, {"ts": 1774535580000, "open": 0.02098, "high": 0.02102, "low": 0.02098, "close": 0.02098, "volume": 21717.6, "quote_volume": 455.958552, "trades": 6, "taker_buy_volume": 6065.2, "taker_buy_quote": 127.414676}, {"ts": 1774535640000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 14309.1, "quote_volume": 300.040205, "trades": 10, "taker_buy_volume": 12373.1, "taker_buy_quote": 259.461645}, {"ts": 1774535700000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 12794.7, "quote_volume": 268.395426, "trades": 6, "taker_buy_volume": 12794.7, "taker_buy_quote": 268.395426}, {"ts": 1774535760000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.02099, "volume": 14395.0, "quote_volume": 302.099614, "trades": 8, "taker_buy_volume": 12004.0, "taker_buy_quote": 251.936434}, {"ts": 1774535820000, "open": 0.02099, "high": 0.02101, "low": 0.02093, "close": 0.02095, "volume": 26476.9, "quote_volume": 555.262021, "trades": 11, "taker_buy_volume": 9490.1, "taker_buy_quote": 199.124244}, {"ts": 1774535880000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02097, "volume": 29797.7, "quote_volume": 624.819085, "trades": 11, "taker_buy_volume": 14557.7, "taker_buy_quote": 305.280685}, {"ts": 1774535940000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 22358.4, "quote_volume": 469.000132, "trades": 9, "taker_buy_volume": 10019.0, "taker_buy_quote": 210.188914}, {"ts": 1774536000000, "open": 0.02098, "high": 0.02103, "low": 0.02098, "close": 0.02103, "volume": 25991.6, "quote_volume": 546.038838, "trades": 10, "taker_buy_volume": 11168.8, "taker_buy_quote": 234.666082}, {"ts": 1774536060000, "open": 0.02104, "high": 0.02104, "low": 0.02102, "close": 0.02102, "volume": 35318.8, "quote_volume": 742.551767, "trades": 13, "taker_buy_volume": 11721.0, "taker_buy_quote": 246.526011}, {"ts": 1774536120000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 29459.9, "quote_volume": 619.004422, "trades": 8, "taker_buy_volume": 9346.8, "taker_buy_quote": 196.428191}, {"ts": 1774536180000, "open": 0.02101, "high": 0.02101, "low": 0.02095, "close": 0.02097, "volume": 37182.4, "quote_volume": 780.428713, "trades": 12, "taker_buy_volume": 15140.8, "taker_buy_quote": 317.792775}, {"ts": 1774536240000, "open": 0.02097, "high": 0.02098, "low": 0.02095, "close": 0.02097, "volume": 17770.5, "quote_volume": 372.627909, "trades": 7, "taker_buy_volume": 11889.7, "taker_buy_quote": 249.317149}, {"ts": 1774536300000, "open": 0.02097, "high": 0.02102, "low": 0.02097, "close": 0.02102, "volume": 22662.5, "quote_volume": 476.209606, "trades": 8, "taker_buy_volume": 14425.1, "taker_buy_quote": 303.141832}, {"ts": 1774536360000, "open": 0.02102, "high": 0.02104, "low": 0.021, "close": 0.02101, "volume": 23812.1, "quote_volume": 500.410195, "trades": 14, "taker_buy_volume": 14481.4, "taker_buy_quote": 304.39772}, {"ts": 1774536420000, "open": 0.02102, "high": 0.02104, "low": 0.02102, "close": 0.02104, "volume": 14352.3, "quote_volume": 301.795575, "trades": 7, "taker_buy_volume": 10439.2, "taker_buy_quote": 219.542213}, {"ts": 1774536480000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 12613.0, "quote_volume": 265.461604, "trades": 7, "taker_buy_volume": 12274.5, "taker_buy_quote": 258.339564}, {"ts": 1774536540000, "open": 0.02102, "high": 0.02102, "low": 0.02098, "close": 0.02102, "volume": 10167.5, "quote_volume": 213.583812, "trades": 6, "taker_buy_volume": 9876.1, "taker_buy_quote": 207.47024}, {"ts": 1774536600000, "open": 0.02104, "high": 0.02104, "low": 0.02102, "close": 0.02102, "volume": 16959.2, "quote_volume": 356.61201, "trades": 9, "taker_buy_volume": 7944.3, "taker_buy_quote": 167.064812}, {"ts": 1774536660000, "open": 0.021, "high": 0.02108, "low": 0.021, "close": 0.02108, "volume": 31311.7, "quote_volume": 659.181011, "trades": 14, "taker_buy_volume": 26246.6, "taker_buy_quote": 552.692411}, {"ts": 1774536720000, "open": 0.02108, "high": 0.02108, "low": 0.02104, "close": 0.02106, "volume": 14608.0, "quote_volume": 307.590835, "trades": 7, "taker_buy_volume": 6781.8, "taker_buy_quote": 142.888456}, {"ts": 1774536780000, "open": 0.02105, "high": 0.02105, "low": 0.021, "close": 0.021, "volume": 10511.1, "quote_volume": 221.023654, "trades": 6, "taker_buy_volume": 6598.0, "taker_buy_quote": 138.69203}, {"ts": 1774536840000, "open": 0.02098, "high": 0.02101, "low": 0.02098, "close": 0.02101, "volume": 10191.4, "quote_volume": 213.91958, "trades": 7, "taker_buy_volume": 7374.4, "taker_buy_quote": 154.81892}, {"ts": 1774536900000, "open": 0.02101, "high": 0.02104, "low": 0.02101, "close": 0.02104, "volume": 29423.2, "quote_volume": 618.748569, "trades": 13, "taker_buy_volume": 29423.2, "taker_buy_quote": 618.748569}, {"ts": 1774536960000, "open": 0.02106, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 7774.0, "quote_volume": 163.688194, "trades": 5, "taker_buy_volume": 3860.9, "taker_buy_quote": 81.317439}, {"ts": 1774537020000, "open": 0.02102, "high": 0.02109, "low": 0.02102, "close": 0.02109, "volume": 21707.8, "quote_volume": 456.970527, "trades": 9, "taker_buy_volume": 21707.8, "taker_buy_quote": 456.970527}, {"ts": 1774537080000, "open": 0.02106, "high": 0.02109, "low": 0.02106, "close": 0.02108, "volume": 19020.7, "quote_volume": 400.87458, "trades": 8, "taker_buy_volume": 4326.4, "taker_buy_quote": 91.214292}, {"ts": 1774537140000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 4673.9, "quote_volume": 98.479073, "trades": 5, "taker_buy_volume": 4673.9, "taker_buy_quote": 98.479073}, {"ts": 1774537200000, "open": 0.02107, "high": 0.02113, "low": 0.02106, "close": 0.02112, "volume": 6805.8, "quote_volume": 143.585839, "trades": 9, "taker_buy_volume": 4574.7, "taker_buy_quote": 96.489843}, {"ts": 1774537260000, "open": 0.02113, "high": 0.02114, "low": 0.02113, "close": 0.02114, "volume": 8692.8, "quote_volume": 183.726171, "trades": 7, "taker_buy_volume": 5977.6, "taker_buy_quote": 126.353995}, {"ts": 1774537320000, "open": 0.02114, "high": 0.02117, "low": 0.02114, "close": 0.02117, "volume": 14445.8, "quote_volume": 305.742323, "trades": 9, "taker_buy_volume": 5132.7, "taker_buy_quote": 108.583996}, {"ts": 1774537380000, "open": 0.02118, "high": 0.02124, "low": 0.02118, "close": 0.02124, "volume": 71174.7, "quote_volume": 1510.140962, "trades": 20, "taker_buy_volume": 50951.4, "taker_buy_quote": 1080.972842}, {"ts": 1774537440000, "open": 0.02121, "high": 0.02122, "low": 0.02121, "close": 0.02122, "volume": 5647.0, "quote_volume": 119.800809, "trades": 5, "taker_buy_volume": 5647.0, "taker_buy_quote": 119.800809}, {"ts": 1774537500000, "open": 0.02123, "high": 0.02125, "low": 0.02123, "close": 0.02125, "volume": 43045.1, "quote_volume": 914.649307, "trades": 12, "taker_buy_volume": 43045.1, "taker_buy_quote": 914.649307}, {"ts": 1774537560000, "open": 0.02127, "high": 0.02139, "low": 0.02123, "close": 0.02128, "volume": 333165.4, "quote_volume": 7102.270972, "trades": 49, "taker_buy_volume": 230312.2, "taker_buy_quote": 4909.320873}, {"ts": 1774537620000, "open": 0.02128, "high": 0.02133, "low": 0.02117, "close": 0.02117, "volume": 121520.0, "quote_volume": 2586.042787, "trades": 36, "taker_buy_volume": 82336.3, "taker_buy_quote": 1752.759613}, {"ts": 1774537680000, "open": 0.02117, "high": 0.02119, "low": 0.02108, "close": 0.02108, "volume": 129865.4, "quote_volume": 2747.986944, "trades": 27, "taker_buy_volume": 14774.0, "taker_buy_quote": 312.247899}, {"ts": 1774537740000, "open": 0.02111, "high": 0.02113, "low": 0.02109, "close": 0.02113, "volume": 16241.6, "quote_volume": 343.003368, "trades": 9, "taker_buy_volume": 12328.5, "taker_buy_quote": 260.397827}, {"ts": 1774537800000, "open": 0.02111, "high": 0.02115, "low": 0.02111, "close": 0.02115, "volume": 32590.9, "quote_volume": 688.803735, "trades": 10, "taker_buy_volume": 27390.1, "taker_buy_quote": 578.858323}, {"ts": 1774537860000, "open": 0.02113, "high": 0.02116, "low": 0.02108, "close": 0.0211, "volume": 70024.2, "quote_volume": 1479.568199, "trades": 23, "taker_buy_volume": 54719.6, "taker_buy_quote": 1156.201004}, {"ts": 1774537920000, "open": 0.02111, "high": 0.02123, "low": 0.02111, "close": 0.02118, "volume": 246134.3, "quote_volume": 5215.393717, "trades": 48, "taker_buy_volume": 85460.6, "taker_buy_quote": 1810.286766}, {"ts": 1774537980000, "open": 0.02118, "high": 0.0214, "low": 0.02117, "close": 0.02131, "volume": 985798.9, "quote_volume": 20961.11856, "trades": 147, "taker_buy_volume": 485959.9, "taker_buy_quote": 10339.651288}, {"ts": 1774538040000, "open": 0.02132, "high": 0.02142, "low": 0.02123, "close": 0.02123, "volume": 224777.0, "quote_volume": 4796.345588, "trades": 76, "taker_buy_volume": 114676.3, "taker_buy_quote": 2447.475624}, {"ts": 1774538100000, "open": 0.02122, "high": 0.02135, "low": 0.0212, "close": 0.02135, "volume": 352242.8, "quote_volume": 7501.275307, "trades": 53, "taker_buy_volume": 192623.7, "taker_buy_quote": 4103.906882}, {"ts": 1774538160000, "open": 0.02137, "high": 0.02141, "low": 0.0213, "close": 0.0213, "volume": 144067.6, "quote_volume": 3075.685813, "trades": 45, "taker_buy_volume": 73125.8, "taker_buy_quote": 1561.731596}, {"ts": 1774538220000, "open": 0.02131, "high": 0.02145, "low": 0.02128, "close": 0.02133, "volume": 523580.1, "quote_volume": 11179.249057, "trades": 111, "taker_buy_volume": 307968.3, "taker_buy_quote": 6581.814098}, {"ts": 1774538280000, "open": 0.02132, "high": 0.02191, "low": 0.0213, "close": 0.02151, "volume": 1000414.4, "quote_volume": 21551.251235, "trades": 253, "taker_buy_volume": 653401.1, "taker_buy_quote": 14086.411553}, {"ts": 1774538340000, "open": 0.02151, "high": 0.02182, "low": 0.0214, "close": 0.02143, "volume": 2062019.5, "quote_volume": 44520.000392, "trades": 487, "taker_buy_volume": 552950.1, "taker_buy_quote": 11958.09062}, {"ts": 1774538400000, "open": 0.02143, "high": 0.02182, "low": 0.02143, "close": 0.02176, "volume": 1144617.1, "quote_volume": 24804.418027, "trades": 277, "taker_buy_volume": 451170.9, "taker_buy_quote": 9762.220686}, {"ts": 1774538460000, "open": 0.02176, "high": 0.0225, "low": 0.02167, "close": 0.0225, "volume": 1653579.7, "quote_volume": 36391.992592, "trades": 596, "taker_buy_volume": 724882.8, "taker_buy_quote": 16001.008963}, {"ts": 1774538520000, "open": 0.02247, "high": 0.02423, "low": 0.02191, "close": 0.02235, "volume": 5675719.2, "quote_volume": 127727.49744, "trades": 1876, "taker_buy_volume": 2812041.8, "taker_buy_quote": 63610.452021}, {"ts": 1774538580000, "open": 0.02236, "high": 0.0228, "low": 0.02204, "close": 0.02247, "volume": 2144474.0, "quote_volume": 47915.597448, "trades": 948, "taker_buy_volume": 990628.4, "taker_buy_quote": 22161.856698}, {"ts": 1774538640000, "open": 0.02247, "high": 0.02278, "low": 0.02233, "close": 0.02253, "volume": 2611727.0, "quote_volume": 58786.362209, "trades": 958, "taker_buy_volume": 1701452.5, "taker_buy_quote": 38281.855952}, {"ts": 1774538700000, "open": 0.02253, "high": 0.02288, "low": 0.02165, "close": 0.02185, "volume": 3653649.8, "quote_volume": 81007.210337, "trades": 950, "taker_buy_volume": 2045922.4, "taker_buy_quote": 45356.228732}, {"ts": 1774538760000, "open": 0.02187, "high": 0.02197, "low": 0.02141, "close": 0.0216, "volume": 3821059.7, "quote_volume": 82467.041335, "trades": 953, "taker_buy_volume": 1588748.6, "taker_buy_quote": 34312.020877}, {"ts": 1774538820000, "open": 0.02155, "high": 0.02165, "low": 0.02128, "close": 0.02141, "volume": 2769447.4, "quote_volume": 59126.774511, "trades": 688, "taker_buy_volume": 1810941.9, "taker_buy_quote": 38671.128371}, {"ts": 1774538880000, "open": 0.02145, "high": 0.02179, "low": 0.02145, "close": 0.02179, "volume": 300115.2, "quote_volume": 6474.076216, "trades": 151, "taker_buy_volume": 197433.0, "taker_buy_quote": 4259.874519}, {"ts": 1774538940000, "open": 0.02182, "high": 0.02195, "low": 0.0217, "close": 0.02191, "volume": 446619.8, "quote_volume": 9749.509295, "trades": 182, "taker_buy_volume": 262403.9, "taker_buy_quote": 5729.750041}, {"ts": 1774539000000, "open": 0.02189, "high": 0.022, "low": 0.02165, "close": 0.02169, "volume": 737592.9, "quote_volume": 16102.639768, "trades": 236, "taker_buy_volume": 456238.3, "taker_buy_quote": 9955.762104}, {"ts": 1774539060000, "open": 0.02162, "high": 0.02167, "low": 0.02148, "close": 0.0215, "volume": 571449.9, "quote_volume": 12322.705126, "trades": 104, "taker_buy_volume": 348595.6, "taker_buy_quote": 7519.039501}, {"ts": 1774539120000, "open": 0.02148, "high": 0.02179, "low": 0.02148, "close": 0.02179, "volume": 293295.2, "quote_volume": 6339.797193, "trades": 110, "taker_buy_volume": 152629.0, "taker_buy_quote": 3304.806938}, {"ts": 1774539180000, "open": 0.02176, "high": 0.02181, "low": 0.02145, "close": 0.02156, "volume": 503413.4, "quote_volume": 10865.48358, "trades": 102, "taker_buy_volume": 154374.5, "taker_buy_quote": 3336.67682}, {"ts": 1774539240000, "open": 0.0216, "high": 0.02167, "low": 0.0215, "close": 0.02162, "volume": 434104.8, "quote_volume": 9371.214424, "trades": 58, "taker_buy_volume": 310586.8, "taker_buy_quote": 6710.964494}, {"ts": 1774539300000, "open": 0.02168, "high": 0.0217, "low": 0.02156, "close": 0.02156, "volume": 104774.7, "quote_volume": 2265.498592, "trades": 38, "taker_buy_volume": 26213.1, "taker_buy_quote": 566.973699}, {"ts": 1774539360000, "open": 0.02156, "high": 0.02183, "low": 0.02156, "close": 0.02181, "volume": 295451.8, "quote_volume": 6429.511825, "trades": 85, "taker_buy_volume": 198928.5, "taker_buy_quote": 4324.556739}, {"ts": 1774539420000, "open": 0.02181, "high": 0.02191, "low": 0.02177, "close": 0.02191, "volume": 231254.2, "quote_volume": 5047.374831, "trades": 80, "taker_buy_volume": 141800.2, "taker_buy_quote": 3095.084791}, {"ts": 1774539480000, "open": 0.02193, "high": 0.02207, "low": 0.02188, "close": 0.02202, "volume": 292547.2, "quote_volume": 6431.647364, "trades": 176, "taker_buy_volume": 148842.6, "taker_buy_quote": 3273.085219}, {"ts": 1774539540000, "open": 0.02205, "high": 0.02253, "low": 0.02194, "close": 0.02218, "volume": 629688.1, "quote_volume": 13932.106438, "trades": 224, "taker_buy_volume": 387129.3, "taker_buy_quote": 8580.322895}, {"ts": 1774539600000, "open": 0.02224, "high": 0.0233, "low": 0.02221, "close": 0.02302, "volume": 1924196.2, "quote_volume": 44008.063291, "trades": 692, "taker_buy_volume": 1058265.1, "taker_buy_quote": 24235.436864}, {"ts": 1774539660000, "open": 0.02302, "high": 0.02308, "low": 0.02275, "close": 0.02302, "volume": 1334701.9, "quote_volume": 30571.198147, "trades": 414, "taker_buy_volume": 562661.2, "taker_buy_quote": 12890.49295}, {"ts": 1774539720000, "open": 0.02302, "high": 0.02318, "low": 0.02269, "close": 0.0229, "volume": 1852261.6, "quote_volume": 42508.876927, "trades": 579, "taker_buy_volume": 882062.8, "taker_buy_quote": 20250.957043}, {"ts": 1774539780000, "open": 0.02293, "high": 0.02309, "low": 0.02251, "close": 0.02276, "volume": 936890.0, "quote_volume": 21293.247826, "trades": 304, "taker_buy_volume": 458634.3, "taker_buy_quote": 10440.300816}, {"ts": 1774539840000, "open": 0.02272, "high": 0.0229, "low": 0.0227, "close": 0.02289, "volume": 667425.7, "quote_volume": 15223.510161, "trades": 177, "taker_buy_volume": 345786.0, "taker_buy_quote": 7890.369309}, {"ts": 1774539900000, "open": 0.02289, "high": 0.02324, "low": 0.02268, "close": 0.02272, "volume": 1966377.8, "quote_volume": 45216.89058, "trades": 525, "taker_buy_volume": 1190749.3, "taker_buy_quote": 27397.843521}, {"ts": 1774539960000, "open": 0.02269, "high": 0.02279, "low": 0.02243, "close": 0.02267, "volume": 812336.5, "quote_volume": 18379.927493, "trades": 223, "taker_buy_volume": 252205.1, "taker_buy_quote": 5709.192191}, {"ts": 1774540020000, "open": 0.02268, "high": 0.02278, "low": 0.02248, "close": 0.0226, "volume": 752881.5, "quote_volume": 16985.455605, "trades": 182, "taker_buy_volume": 391794.7, "taker_buy_quote": 8832.453182}, {"ts": 1774540080000, "open": 0.02257, "high": 0.0226, "low": 0.02236, "close": 0.02247, "volume": 767360.0, "quote_volume": 17245.080956, "trades": 101, "taker_buy_volume": 517992.1, "taker_buy_quote": 11634.17252}, {"ts": 1774540140000, "open": 0.02243, "high": 0.02258, "low": 0.02242, "close": 0.02249, "volume": 342614.3, "quote_volume": 7715.627632, "trades": 127, "taker_buy_volume": 128841.9, "taker_buy_quote": 2900.072331}, {"ts": 1774540200000, "open": 0.02249, "high": 0.02268, "low": 0.02249, "close": 0.02263, "volume": 246748.5, "quote_volume": 5578.589697, "trades": 85, "taker_buy_volume": 162400.8, "taker_buy_quote": 3672.710925}, {"ts": 1774540260000, "open": 0.02261, "high": 0.02267, "low": 0.02252, "close": 0.02252, "volume": 414313.6, "quote_volume": 9356.633516, "trades": 98, "taker_buy_volume": 148712.4, "taker_buy_quote": 3361.309655}, {"ts": 1774540320000, "open": 0.02251, "high": 0.02297, "low": 0.02251, "close": 0.0229, "volume": 1339313.8, "quote_volume": 30451.056385, "trades": 408, "taker_buy_volume": 911939.8, "taker_buy_quote": 20729.938347}, {"ts": 1774540380000, "open": 0.02287, "high": 0.02291, "low": 0.02239, "close": 0.0225, "volume": 1518269.4, "quote_volume": 34369.305209, "trades": 311, "taker_buy_volume": 946140.4, "taker_buy_quote": 21405.686433}, {"ts": 1774540440000, "open": 0.02249, "high": 0.0227, "low": 0.02236, "close": 0.0225, "volume": 2359210.6, "quote_volume": 53053.908079, "trades": 637, "taker_buy_volume": 1629668.8, "taker_buy_quote": 36652.205617}, {"ts": 1774540500000, "open": 0.02247, "high": 0.02249, "low": 0.02201, "close": 0.02206, "volume": 1990492.2, "quote_volume": 44233.662025, "trades": 392, "taker_buy_volume": 1311731.3, "taker_buy_quote": 29170.128199}, {"ts": 1774540560000, "open": 0.02206, "high": 0.02219, "low": 0.02198, "close": 0.022, "volume": 1143737.8, "quote_volume": 25223.314042, "trades": 175, "taker_buy_volume": 459528.7, "taker_buy_quote": 10117.758391}, {"ts": 1774540620000, "open": 0.022, "high": 0.02222, "low": 0.022, "close": 0.02221, "volume": 593716.0, "quote_volume": 13113.099304, "trades": 104, "taker_buy_volume": 472109.5, "taker_buy_quote": 10426.176859}, {"ts": 1774540680000, "open": 0.02221, "high": 0.02227, "low": 0.02209, "close": 0.02215, "volume": 239448.5, "quote_volume": 5316.634017, "trades": 46, "taker_buy_volume": 140619.7, "taker_buy_quote": 3123.639141}, {"ts": 1774540740000, "open": 0.0221, "high": 0.0222, "low": 0.02189, "close": 0.02208, "volume": 1339950.7, "quote_volume": 29484.23214, "trades": 226, "taker_buy_volume": 719146.6, "taker_buy_quote": 15833.39266}, {"ts": 1774540800000, "open": 0.02203, "high": 0.02249, "low": 0.022, "close": 0.02244, "volume": 363833.3, "quote_volume": 8095.626958, "trades": 93, "taker_buy_volume": 272609.9, "taker_buy_quote": 6076.661906}, {"ts": 1774540860000, "open": 0.02247, "high": 0.02247, "low": 0.02191, "close": 0.02209, "volume": 1756405.3, "quote_volume": 38963.526983, "trades": 295, "taker_buy_volume": 864326.2, "taker_buy_quote": 19209.335615}, {"ts": 1774540920000, "open": 0.02209, "high": 0.02239, "low": 0.02191, "close": 0.022, "volume": 1526183.1, "quote_volume": 33743.246805, "trades": 230, "taker_buy_volume": 631991.1, "taker_buy_quote": 13982.300728}, {"ts": 1774540980000, "open": 0.02199, "high": 0.022, "low": 0.02189, "close": 0.02193, "volume": 752628.2, "quote_volume": 16522.87578, "trades": 159, "taker_buy_volume": 402115.6, "taker_buy_quote": 8833.117539}, {"ts": 1774541040000, "open": 0.02191, "high": 0.02218, "low": 0.0219, "close": 0.02218, "volume": 329916.2, "quote_volume": 7269.857729, "trades": 82, "taker_buy_volume": 277412.9, "taker_buy_quote": 6113.585972}, {"ts": 1774541100000, "open": 0.02219, "high": 0.02242, "low": 0.02218, "close": 0.02242, "volume": 373283.6, "quote_volume": 8326.366888, "trades": 99, "taker_buy_volume": 331727.6, "taker_buy_quote": 7401.833579}, {"ts": 1774541160000, "open": 0.02239, "high": 0.02242, "low": 0.02232, "close": 0.0224, "volume": 353687.9, "quote_volume": 7915.579031, "trades": 79, "taker_buy_volume": 201170.0, "taker_buy_quote": 4502.626483}, {"ts": 1774541220000, "open": 0.02236, "high": 0.02237, "low": 0.02232, "close": 0.02237, "volume": 189273.5, "quote_volume": 4229.139327, "trades": 29, "taker_buy_volume": 52031.7, "taker_buy_quote": 1162.692613}, {"ts": 1774541280000, "open": 0.02235, "high": 0.02253, "low": 0.02221, "close": 0.02249, "volume": 548822.4, "quote_volume": 12287.986903, "trades": 129, "taker_buy_volume": 276530.0, "taker_buy_quote": 6197.651142}, {"ts": 1774541340000, "open": 0.0225, "high": 0.02251, "low": 0.02237, "close": 0.02241, "volume": 417943.8, "quote_volume": 9386.790781, "trades": 73, "taker_buy_volume": 81842.4, "taker_buy_quote": 1836.193219}, {"ts": 1774541400000, "open": 0.02239, "high": 0.0226, "low": 0.02229, "close": 0.02255, "volume": 603097.3, "quote_volume": 13524.685004, "trades": 120, "taker_buy_volume": 201360.1, "taker_buy_quote": 4524.389755}, {"ts": 1774541460000, "open": 0.02257, "high": 0.023, "low": 0.02255, "close": 0.02283, "volume": 1900075.1, "quote_volume": 43390.449777, "trades": 506, "taker_buy_volume": 1073236.5, "taker_buy_quote": 24507.523615}, {"ts": 1774541520000, "open": 0.0228, "high": 0.02368, "low": 0.02266, "close": 0.02356, "volume": 6365128.7, "quote_volume": 146983.84334, "trades": 1390, "taker_buy_volume": 2972141.6, "taker_buy_quote": 68548.879413}, {"ts": 1774541580000, "open": 0.02356, "high": 0.02406, "low": 0.02343, "close": 0.02387, "volume": 3874110.5, "quote_volume": 91942.845128, "trades": 1195, "taker_buy_volume": 1853062.7, "taker_buy_quote": 44026.103106}, {"ts": 1774541640000, "open": 0.02384, "high": 0.02409, "low": 0.02367, "close": 0.02369, "volume": 1452304.8, "quote_volume": 34716.829748, "trades": 426, "taker_buy_volume": 668650.9, "taker_buy_quote": 16007.046579}, {"ts": 1774541700000, "open": 0.02373, "high": 0.02456, "low": 0.02373, "close": 0.02441, "volume": 2204231.6, "quote_volume": 53293.153657, "trades": 595, "taker_buy_volume": 1472101.4, "taker_buy_quote": 35578.257538}, {"ts": 1774541760000, "open": 0.02442, "high": 0.02464, "low": 0.02416, "close": 0.02443, "volume": 1489698.4, "quote_volume": 36251.104176, "trades": 605, "taker_buy_volume": 621858.1, "taker_buy_quote": 15130.99328}, {"ts": 1774541820000, "open": 0.0244, "high": 0.02458, "low": 0.02417, "close": 0.02417, "volume": 1364036.8, "quote_volume": 33216.314646, "trades": 396, "taker_buy_volume": 709923.9, "taker_buy_quote": 17303.086782}, {"ts": 1774541880000, "open": 0.0242, "high": 0.02431, "low": 0.02367, "close": 0.0238, "volume": 1373219.2, "quote_volume": 32911.512357, "trades": 529, "taker_buy_volume": 624783.7, "taker_buy_quote": 14988.556296}, {"ts": 1774541940000, "open": 0.02378, "high": 0.02391, "low": 0.02348, "close": 0.02388, "volume": 1438420.0, "quote_volume": 34121.04217, "trades": 481, "taker_buy_volume": 754938.8, "taker_buy_quote": 17916.950837}, {"ts": 1774542000000, "open": 0.02382, "high": 0.02393, "low": 0.0237, "close": 0.02381, "volume": 685604.2, "quote_volume": 16333.145804, "trades": 195, "taker_buy_volume": 519736.4, "taker_buy_quote": 12382.636359}, {"ts": 1774542060000, "open": 0.02381, "high": 0.02402, "low": 0.02355, "close": 0.0237, "volume": 1182551.4, "quote_volume": 28066.516526, "trades": 367, "taker_buy_volume": 720585.1, "taker_buy_quote": 17109.703027}, {"ts": 1774542120000, "open": 0.0237, "high": 0.0239, "low": 0.0237, "close": 0.02371, "volume": 409432.3, "quote_volume": 9739.456724, "trades": 127, "taker_buy_volume": 294495.6, "taker_buy_quote": 7005.762809}, {"ts": 1774542180000, "open": 0.02368, "high": 0.02411, "low": 0.02368, "close": 0.02409, "volume": 621271.7, "quote_volume": 14814.365928, "trades": 126, "taker_buy_volume": 536762.0, "taker_buy_quote": 12797.227665}, {"ts": 1774542240000, "open": 0.02409, "high": 0.0242, "low": 0.02391, "close": 0.02405, "volume": 640177.1, "quote_volume": 15388.76051, "trades": 238, "taker_buy_volume": 348953.8, "taker_buy_quote": 8386.603221}, {"ts": 1774542300000, "open": 0.02408, "high": 0.02417, "low": 0.0236, "close": 0.02362, "volume": 1590178.2, "quote_volume": 37807.910788, "trades": 525, "taker_buy_volume": 688383.4, "taker_buy_quote": 16385.29211}, {"ts": 1774542360000, "open": 0.02361, "high": 0.02373, "low": 0.0235, "close": 0.02369, "volume": 218042.3, "quote_volume": 5149.09782, "trades": 81, "taker_buy_volume": 136300.7, "taker_buy_quote": 3217.875515}, {"ts": 1774542420000, "open": 0.02363, "high": 0.02389, "low": 0.02363, "close": 0.02379, "volume": 286681.0, "quote_volume": 6818.589919, "trades": 109, "taker_buy_volume": 212972.0, "taker_buy_quote": 5066.252984}, {"ts": 1774542480000, "open": 0.0238, "high": 0.0239, "low": 0.02363, "close": 0.02385, "volume": 307086.7, "quote_volume": 7305.764833, "trades": 114, "taker_buy_volume": 214112.5, "taker_buy_quote": 5094.79687}, {"ts": 1774542540000, "open": 0.02383, "high": 0.02384, "low": 0.02355, "close": 0.02358, "volume": 406500.2, "quote_volume": 9635.144106, "trades": 139, "taker_buy_volume": 209752.5, "taker_buy_quote": 4973.17292}, {"ts": 1774542600000, "open": 0.02355, "high": 0.02355, "low": 0.02334, "close": 0.02338, "volume": 802987.7, "quote_volume": 18840.582449, "trades": 130, "taker_buy_volume": 163025.2, "taker_buy_quote": 3828.452173}, {"ts": 1774542660000, "open": 0.02339, "high": 0.0234, "low": 0.0228, "close": 0.02296, "volume": 1628275.2, "quote_volume": 37492.22902, "trades": 408, "taker_buy_volume": 793184.4, "taker_buy_quote": 18233.688035}, {"ts": 1774542720000, "open": 0.02296, "high": 0.02314, "low": 0.02292, "close": 0.02302, "volume": 805707.3, "quote_volume": 18536.831133, "trades": 257, "taker_buy_volume": 608070.1, "taker_buy_quote": 13989.657028}, {"ts": 1774542780000, "open": 0.023, "high": 0.02309, "low": 0.02266, "close": 0.0227, "volume": 593729.1, "quote_volume": 13601.310774, "trades": 306, "taker_buy_volume": 274950.0, "taker_buy_quote": 6309.218137}, {"ts": 1774542840000, "open": 0.02267, "high": 0.02294, "low": 0.02263, "close": 0.02294, "volume": 1014305.1, "quote_volume": 23157.333875, "trades": 221, "taker_buy_volume": 344695.4, "taker_buy_quote": 7855.248671}, {"ts": 1774542900000, "open": 0.02292, "high": 0.02298, "low": 0.02288, "close": 0.02296, "volume": 89718.5, "quote_volume": 2057.518321, "trades": 30, "taker_buy_volume": 69322.5, "taker_buy_quote": 1590.272845}, {"ts": 1774542960000, "open": 0.02296, "high": 0.02296, "low": 0.02284, "close": 0.02288, "volume": 284963.0, "quote_volume": 6523.440463, "trades": 41, "taker_buy_volume": 218897.2, "taker_buy_quote": 5011.759706}, {"ts": 1774543020000, "open": 0.02286, "high": 0.02308, "low": 0.02286, "close": 0.02294, "volume": 657461.4, "quote_volume": 15103.991462, "trades": 149, "taker_buy_volume": 522811.7, "taker_buy_quote": 12016.818672}, {"ts": 1774543080000, "open": 0.02292, "high": 0.02299, "low": 0.02281, "close": 0.02293, "volume": 366110.8, "quote_volume": 8388.981499, "trades": 107, "taker_buy_volume": 287241.9, "taker_buy_quote": 6581.812916}, {"ts": 1774543140000, "open": 0.0229, "high": 0.02302, "low": 0.02287, "close": 0.02287, "volume": 316268.1, "quote_volume": 7256.75186, "trades": 75, "taker_buy_volume": 196630.7, "taker_buy_quote": 4512.670876}, {"ts": 1774543200000, "open": 0.02287, "high": 0.02294, "low": 0.02286, "close": 0.0229, "volume": 138064.1, "quote_volume": 3161.718958, "trades": 98, "taker_buy_volume": 101065.6, "taker_buy_quote": 2314.23196}, {"ts": 1774543260000, "open": 0.0229, "high": 0.02294, "low": 0.02281, "close": 0.02281, "volume": 136699.6, "quote_volume": 3127.520346, "trades": 124, "taker_buy_volume": 55419.3, "taker_buy_quote": 1267.819023}, {"ts": 1774543320000, "open": 0.02282, "high": 0.02288, "low": 0.0228, "close": 0.02283, "volume": 281931.6, "quote_volume": 6437.593342, "trades": 190, "taker_buy_volume": 179014.8, "taker_buy_quote": 4088.45916}, {"ts": 1774543380000, "open": 0.02284, "high": 0.02314, "low": 0.0228, "close": 0.02312, "volume": 514200.6, "quote_volume": 11782.457892, "trades": 225, "taker_buy_volume": 412552.3, "taker_buy_quote": 9454.866961}, {"ts": 1774543440000, "open": 0.02312, "high": 0.02316, "low": 0.0229, "close": 0.0229, "volume": 263065.2, "quote_volume": 6067.471114, "trades": 124, "taker_buy_volume": 163026.3, "taker_buy_quote": 3764.325151}, {"ts": 1774543500000, "open": 0.02289, "high": 0.02315, "low": 0.02281, "close": 0.02313, "volume": 282987.3, "quote_volume": 6497.722161, "trades": 109, "taker_buy_volume": 144336.4, "taker_buy_quote": 3319.88203}, {"ts": 1774543560000, "open": 0.02314, "high": 0.02333, "low": 0.02314, "close": 0.02323, "volume": 352223.6, "quote_volume": 8190.831234, "trades": 126, "taker_buy_volume": 201632.3, "taker_buy_quote": 4688.713606}, {"ts": 1774543620000, "open": 0.02319, "high": 0.02323, "low": 0.02313, "close": 0.02318, "volume": 199065.1, "quote_volume": 4612.536254, "trades": 76, "taker_buy_volume": 130129.8, "taker_buy_quote": 3016.26276}, {"ts": 1774543680000, "open": 0.02315, "high": 0.02324, "low": 0.02308, "close": 0.02308, "volume": 181619.6, "quote_volume": 4205.922947, "trades": 41, "taker_buy_volume": 64632.7, "taker_buy_quote": 1497.309579}, {"ts": 1774543740000, "open": 0.0231, "high": 0.02324, "low": 0.02305, "close": 0.02314, "volume": 305852.9, "quote_volume": 7068.813325, "trades": 129, "taker_buy_volume": 216607.7, "taker_buy_quote": 5004.823141}, {"ts": 1774543800000, "open": 0.02314, "high": 0.02321, "low": 0.02308, "close": 0.02309, "volume": 369147.2, "quote_volume": 8539.473006, "trades": 132, "taker_buy_volume": 219268.9, "taker_buy_quote": 5072.935304}, {"ts": 1774543860000, "open": 0.0231, "high": 0.02349, "low": 0.0231, "close": 0.02332, "volume": 667906.2, "quote_volume": 15565.446449, "trades": 215, "taker_buy_volume": 398363.1, "taker_buy_quote": 9281.676326}, {"ts": 1774543920000, "open": 0.02332, "high": 0.02334, "low": 0.02323, "close": 0.02327, "volume": 204480.3, "quote_volume": 4762.452194, "trades": 75, "taker_buy_volume": 103859.2, "taker_buy_quote": 2418.631003}, {"ts": 1774543980000, "open": 0.02323, "high": 0.02335, "low": 0.0232, "close": 0.02335, "volume": 83119.9, "quote_volume": 1932.968247, "trades": 30, "taker_buy_volume": 38644.6, "taker_buy_quote": 898.792061}, {"ts": 1774544040000, "open": 0.02336, "high": 0.02355, "low": 0.02335, "close": 0.02355, "volume": 250610.8, "quote_volume": 5867.8257, "trades": 86, "taker_buy_volume": 150908.1, "taker_buy_quote": 3534.720577}, {"ts": 1774544100000, "open": 0.02356, "high": 0.02359, "low": 0.02345, "close": 0.02348, "volume": 605447.6, "quote_volume": 14247.042752, "trades": 238, "taker_buy_volume": 296088.4, "taker_buy_quote": 6969.652547}, {"ts": 1774544160000, "open": 0.02348, "high": 0.0236, "low": 0.02347, "close": 0.02354, "volume": 230564.2, "quote_volume": 5427.154955, "trades": 98, "taker_buy_volume": 110548.9, "taker_buy_quote": 2602.53713}, {"ts": 1774544220000, "open": 0.02353, "high": 0.02375, "low": 0.02353, "close": 0.02361, "volume": 449617.7, "quote_volume": 10639.302277, "trades": 202, "taker_buy_volume": 226815.8, "taker_buy_quote": 5369.900863}, {"ts": 1774544280000, "open": 0.02363, "high": 0.02365, "low": 0.02337, "close": 0.02344, "volume": 402406.8, "quote_volume": 9442.686355, "trades": 138, "taker_buy_volume": 125500.4, "taker_buy_quote": 2941.238826}, {"ts": 1774544340000, "open": 0.02345, "high": 0.02351, "low": 0.02332, "close": 0.02335, "volume": 274928.8, "quote_volume": 6435.820131, "trades": 98, "taker_buy_volume": 78897.3, "taker_buy_quote": 1848.536469}, {"ts": 1774544400000, "open": 0.02342, "high": 0.02349, "low": 0.0233, "close": 0.0234, "volume": 499452.0, "quote_volume": 11682.5589, "trades": 172, "taker_buy_volume": 175377.4, "taker_buy_quote": 4103.124556}, {"ts": 1774544460000, "open": 0.02343, "high": 0.02343, "low": 0.02316, "close": 0.02316, "volume": 311824.7, "quote_volume": 7262.020337, "trades": 89, "taker_buy_volume": 97798.8, "taker_buy_quote": 2278.074289}, {"ts": 1774544520000, "open": 0.02318, "high": 0.02327, "low": 0.02316, "close": 0.02324, "volume": 219913.1, "quote_volume": 5103.983857, "trades": 83, "taker_buy_volume": 110034.4, "taker_buy_quote": 2554.465137}, {"ts": 1774544580000, "open": 0.02324, "high": 0.02328, "low": 0.02317, "close": 0.02317, "volume": 218240.3, "quote_volume": 5067.547559, "trades": 84, "taker_buy_volume": 106480.1, "taker_buy_quote": 2473.366145}, {"ts": 1774544640000, "open": 0.02313, "high": 0.02316, "low": 0.02305, "close": 0.02305, "volume": 247438.7, "quote_volume": 5717.843975, "trades": 123, "taker_buy_volume": 75600.0, "taker_buy_quote": 1747.203855}, {"ts": 1774544700000, "open": 0.02309, "high": 0.02316, "low": 0.02302, "close": 0.02308, "volume": 212938.9, "quote_volume": 4912.985798, "trades": 69, "taker_buy_volume": 82700.9, "taker_buy_quote": 1909.303356}, {"ts": 1774544760000, "open": 0.0231, "high": 0.02315, "low": 0.02305, "close": 0.0231, "volume": 165448.4, "quote_volume": 3820.66242, "trades": 51, "taker_buy_volume": 92481.5, "taker_buy_quote": 2136.571661}, {"ts": 1774544820000, "open": 0.02312, "high": 0.02314, "low": 0.02302, "close": 0.02309, "volume": 210761.0, "quote_volume": 4868.602074, "trades": 55, "taker_buy_volume": 96359.6, "taker_buy_quote": 2225.676956}, {"ts": 1774544880000, "open": 0.02311, "high": 0.02316, "low": 0.02302, "close": 0.02305, "volume": 126209.0, "quote_volume": 2917.096367, "trades": 35, "taker_buy_volume": 56064.9, "taker_buy_quote": 1296.027068}, {"ts": 1774544940000, "open": 0.02304, "high": 0.02304, "low": 0.02295, "close": 0.023, "volume": 121016.8, "quote_volume": 2780.03727, "trades": 44, "taker_buy_volume": 83774.9, "taker_buy_quote": 1924.402445}, {"ts": 1774545000000, "open": 0.02298, "high": 0.023, "low": 0.02292, "close": 0.02297, "volume": 245718.2, "quote_volume": 5643.366203, "trades": 66, "taker_buy_volume": 102630.0, "taker_buy_quote": 2357.332322}, {"ts": 1774545060000, "open": 0.02298, "high": 0.02299, "low": 0.02293, "close": 0.02293, "volume": 138897.0, "quote_volume": 3190.580581, "trades": 41, "taker_buy_volume": 66141.0, "taker_buy_quote": 1519.744611}, {"ts": 1774545120000, "open": 0.02293, "high": 0.02301, "low": 0.02293, "close": 0.02295, "volume": 180784.8, "quote_volume": 4153.305657, "trades": 52, "taker_buy_volume": 60166.0, "taker_buy_quote": 1381.848281}, {"ts": 1774545180000, "open": 0.02295, "high": 0.02296, "low": 0.02292, "close": 0.02295, "volume": 484229.4, "quote_volume": 11104.312682, "trades": 93, "taker_buy_volume": 77757.3, "taker_buy_quote": 1784.127033}, {"ts": 1774545240000, "open": 0.02296, "high": 0.02307, "low": 0.02296, "close": 0.02299, "volume": 370886.4, "quote_volume": 8531.771528, "trades": 149, "taker_buy_volume": 247789.0, "taker_buy_quote": 5699.261868}, {"ts": 1774545300000, "open": 0.02299, "high": 0.02312, "low": 0.02299, "close": 0.02307, "volume": 107036.2, "quote_volume": 2468.435807, "trades": 28, "taker_buy_volume": 78610.0, "taker_buy_quote": 1811.566063}, {"ts": 1774545360000, "open": 0.02306, "high": 0.02317, "low": 0.02306, "close": 0.02311, "volume": 176296.9, "quote_volume": 4077.893572, "trades": 42, "taker_buy_volume": 103109.2, "taker_buy_quote": 2385.521635}, {"ts": 1774545420000, "open": 0.02309, "high": 0.02328, "low": 0.02309, "close": 0.02326, "volume": 515897.7, "quote_volume": 11965.097664, "trades": 122, "taker_buy_volume": 344154.3, "taker_buy_quote": 7983.832228}, {"ts": 1774545480000, "open": 0.02324, "high": 0.02324, "low": 0.02306, "close": 0.02312, "volume": 193099.9, "quote_volume": 4474.444112, "trades": 38, "taker_buy_volume": 45320.3, "taker_buy_quote": 1051.193816}, {"ts": 1774545540000, "open": 0.02316, "high": 0.02333, "low": 0.02316, "close": 0.02324, "volume": 359017.2, "quote_volume": 8355.340304, "trades": 73, "taker_buy_volume": 253933.0, "taker_buy_quote": 5914.210697}, {"ts": 1774545600000, "open": 0.02319, "high": 0.02324, "low": 0.02312, "close": 0.02322, "volume": 111443.4, "quote_volume": 2584.418328, "trades": 25, "taker_buy_volume": 61404.1, "taker_buy_quote": 1423.925347}, {"ts": 1774545660000, "open": 0.02326, "high": 0.02337, "low": 0.02326, "close": 0.02326, "volume": 146019.7, "quote_volume": 3404.482141, "trades": 44, "taker_buy_volume": 61598.4, "taker_buy_quote": 1435.720057}, {"ts": 1774545720000, "open": 0.02317, "high": 0.02317, "low": 0.02311, "close": 0.02313, "volume": 43619.1, "quote_volume": 1009.069209, "trades": 20, "taker_buy_volume": 27453.8, "taker_buy_quote": 634.830829}, {"ts": 1774545780000, "open": 0.02314, "high": 0.02329, "low": 0.02314, "close": 0.02326, "volume": 172064.1, "quote_volume": 3994.787826, "trades": 39, "taker_buy_volume": 142078.9, "taker_buy_quote": 3297.985977}, {"ts": 1774545840000, "open": 0.0232, "high": 0.0233, "low": 0.02317, "close": 0.02329, "volume": 102636.8, "quote_volume": 2384.83413, "trades": 19, "taker_buy_volume": 78247.8, "taker_buy_quote": 1819.109917}, {"ts": 1774545900000, "open": 0.0233, "high": 0.02333, "low": 0.02312, "close": 0.02312, "volume": 165088.5, "quote_volume": 3837.799061, "trades": 51, "taker_buy_volume": 80394.6, "taker_buy_quote": 1869.974282}, {"ts": 1774545960000, "open": 0.02312, "high": 0.0232, "low": 0.02312, "close": 0.02317, "volume": 93402.9, "quote_volume": 2163.855716, "trades": 30, "taker_buy_volume": 51046.3, "taker_buy_quote": 1182.772146}, {"ts": 1774546020000, "open": 0.02317, "high": 0.02331, "low": 0.02317, "close": 0.0233, "volume": 97450.9, "quote_volume": 2267.119524, "trades": 34, "taker_buy_volume": 80486.1, "taker_buy_quote": 1872.056876}, {"ts": 1774546080000, "open": 0.02328, "high": 0.02332, "low": 0.02318, "close": 0.02319, "volume": 91458.2, "quote_volume": 2127.093262, "trades": 26, "taker_buy_volume": 45985.3, "taker_buy_quote": 1070.200207}, {"ts": 1774546140000, "open": 0.02317, "high": 0.02317, "low": 0.02305, "close": 0.02313, "volume": 232950.9, "quote_volume": 5383.432881, "trades": 59, "taker_buy_volume": 94189.2, "taker_buy_quote": 2177.815734}, {"ts": 1774546200000, "open": 0.02315, "high": 0.02316, "low": 0.02306, "close": 0.02311, "volume": 158134.3, "quote_volume": 3656.417002, "trades": 46, "taker_buy_volume": 107141.5, "taker_buy_quote": 2477.807144}, {"ts": 1774546260000, "open": 0.0231, "high": 0.02312, "low": 0.02304, "close": 0.02306, "volume": 102805.9, "quote_volume": 2372.885835, "trades": 31, "taker_buy_volume": 26394.5, "taker_buy_quote": 609.465536}, {"ts": 1774546320000, "open": 0.02307, "high": 0.02316, "low": 0.02307, "close": 0.02315, "volume": 171069.3, "quote_volume": 3953.409399, "trades": 35, "taker_buy_volume": 146748.5, "taker_buy_quote": 3391.562162}, {"ts": 1774546380000, "open": 0.02317, "high": 0.02324, "low": 0.02312, "close": 0.02312, "volume": 314792.7, "quote_volume": 7296.491283, "trades": 79, "taker_buy_volume": 245709.6, "taker_buy_quote": 5695.132433}, {"ts": 1774546440000, "open": 0.02308, "high": 0.02308, "low": 0.02301, "close": 0.02304, "volume": 85291.1, "quote_volume": 1964.303963, "trades": 29, "taker_buy_volume": 30351.2, "taker_buy_quote": 698.981956}, {"ts": 1774546500000, "open": 0.02304, "high": 0.02311, "low": 0.02304, "close": 0.02308, "volume": 74893.8, "quote_volume": 1728.022567, "trades": 26, "taker_buy_volume": 39219.1, "taker_buy_quote": 905.054428}, {"ts": 1774546560000, "open": 0.02305, "high": 0.02317, "low": 0.02304, "close": 0.02317, "volume": 235019.5, "quote_volume": 5428.317634, "trades": 63, "taker_buy_volume": 154646.6, "taker_buy_quote": 3574.032806}, {"ts": 1774546620000, "open": 0.02314, "high": 0.0232, "low": 0.02313, "close": 0.02314, "volume": 128511.1, "quote_volume": 2977.56107, "trades": 28, "taker_buy_volume": 101794.2, "taker_buy_quote": 2358.726646}, {"ts": 1774546680000, "open": 0.02314, "high": 0.02326, "low": 0.02312, "close": 0.02325, "volume": 101626.6, "quote_volume": 2358.00053, "trades": 25, "taker_buy_volume": 95914.7, "taker_buy_quote": 2225.581181}, {"ts": 1774546740000, "open": 0.02324, "high": 0.0233, "low": 0.02319, "close": 0.02322, "volume": 106969.7, "quote_volume": 2487.187415, "trades": 41, "taker_buy_volume": 73767.2, "taker_buy_quote": 1714.996637}, {"ts": 1774546800000, "open": 0.02321, "high": 0.02326, "low": 0.02321, "close": 0.02324, "volume": 89523.4, "quote_volume": 2079.665779, "trades": 34, "taker_buy_volume": 64362.2, "taker_buy_quote": 1495.148474}, {"ts": 1774546860000, "open": 0.02319, "high": 0.02332, "low": 0.02319, "close": 0.02324, "volume": 128427.2, "quote_volume": 2987.805307, "trades": 42, "taker_buy_volume": 75500.1, "taker_buy_quote": 1756.580933}, {"ts": 1774546920000, "open": 0.02324, "high": 0.02331, "low": 0.02322, "close": 0.02331, "volume": 124768.7, "quote_volume": 2903.690058, "trades": 31, "taker_buy_volume": 87928.1, "taker_buy_quote": 2046.450789}, {"ts": 1774546980000, "open": 0.02328, "high": 0.02342, "low": 0.02327, "close": 0.0234, "volume": 132891.6, "quote_volume": 3101.556073, "trades": 38, "taker_buy_volume": 63601.0, "taker_buy_quote": 1484.944964}, {"ts": 1774547040000, "open": 0.02342, "high": 0.02345, "low": 0.02338, "close": 0.02341, "volume": 188895.4, "quote_volume": 4422.584928, "trades": 54, "taker_buy_volume": 95871.7, "taker_buy_quote": 2244.54818}, {"ts": 1774547100000, "open": 0.02341, "high": 0.02353, "low": 0.02336, "close": 0.02344, "volume": 522381.2, "quote_volume": 12249.844641, "trades": 169, "taker_buy_volume": 213236.7, "taker_buy_quote": 5002.649505}, {"ts": 1774547160000, "open": 0.02344, "high": 0.02357, "low": 0.02344, "close": 0.02351, "volume": 269760.7, "quote_volume": 6337.258388, "trades": 70, "taker_buy_volume": 118682.3, "taker_buy_quote": 2786.719798}, {"ts": 1774547220000, "open": 0.02351, "high": 0.02359, "low": 0.02348, "close": 0.02349, "volume": 138088.5, "quote_volume": 3250.472252, "trades": 48, "taker_buy_volume": 48327.4, "taker_buy_quote": 1137.271426}, {"ts": 1774547280000, "open": 0.02349, "high": 0.02351, "low": 0.02321, "close": 0.02331, "volume": 250178.8, "quote_volume": 5841.249947, "trades": 72, "taker_buy_volume": 70793.9, "taker_buy_quote": 1654.154554}, {"ts": 1774547340000, "open": 0.02331, "high": 0.02333, "low": 0.02324, "close": 0.02327, "volume": 140008.5, "quote_volume": 3258.268042, "trades": 23, "taker_buy_volume": 16402.1, "taker_buy_quote": 381.508637}, {"ts": 1774547400000, "open": 0.02324, "high": 0.02324, "low": 0.02304, "close": 0.02316, "volume": 421748.0, "quote_volume": 9752.243152, "trades": 163, "taker_buy_volume": 95276.6, "taker_buy_quote": 2203.528975}, {"ts": 1774547460000, "open": 0.02313, "high": 0.02329, "low": 0.02311, "close": 0.02322, "volume": 256916.4, "quote_volume": 5965.580316, "trades": 72, "taker_buy_volume": 120160.3, "taker_buy_quote": 2788.248493}, {"ts": 1774547520000, "open": 0.02319, "high": 0.02321, "low": 0.02318, "close": 0.0232, "volume": 20117.1, "quote_volume": 466.480766, "trades": 6, "taker_buy_volume": 15282.3, "taker_buy_quote": 354.350259}, {"ts": 1774547580000, "open": 0.02322, "high": 0.02322, "low": 0.02312, "close": 0.02317, "volume": 113061.6, "quote_volume": 2619.088144, "trades": 26, "taker_buy_volume": 22594.2, "taker_buy_quote": 523.187148}, {"ts": 1774547640000, "open": 0.02317, "high": 0.0232, "low": 0.02315, "close": 0.02318, "volume": 35946.0, "quote_volume": 832.937729, "trades": 11, "taker_buy_volume": 4500.0, "taker_buy_quote": 104.360869}, {"ts": 1774547700000, "open": 0.02317, "high": 0.0232, "low": 0.02317, "close": 0.0232, "volume": 100198.5, "quote_volume": 2323.094814, "trades": 11, "taker_buy_volume": 30000.0, "taker_buy_quote": 696.0}, {"ts": 1774547760000, "open": 0.02322, "high": 0.0233, "low": 0.02318, "close": 0.0233, "volume": 90944.8, "quote_volume": 2112.097455, "trades": 25, "taker_buy_volume": 24323.7, "taker_buy_quote": 565.366244}, {"ts": 1774547820000, "open": 0.02324, "high": 0.02324, "low": 0.0232, "close": 0.02323, "volume": 91874.5, "quote_volume": 2133.229611, "trades": 29, "taker_buy_volume": 25155.6, "taker_buy_quote": 583.794581}, {"ts": 1774547880000, "open": 0.02323, "high": 0.02324, "low": 0.02319, "close": 0.02322, "volume": 180004.6, "quote_volume": 4179.488784, "trades": 39, "taker_buy_volume": 80320.1, "taker_buy_quote": 1865.226104}, {"ts": 1774547940000, "open": 0.02322, "high": 0.02322, "low": 0.02313, "close": 0.0232, "volume": 153290.4, "quote_volume": 3554.18417, "trades": 35, "taker_buy_volume": 57252.8, "taker_buy_quote": 1327.296299}, {"ts": 1774548000000, "open": 0.0232, "high": 0.0232, "low": 0.02303, "close": 0.02313, "volume": 174105.1, "quote_volume": 4024.927742, "trades": 41, "taker_buy_volume": 49736.7, "taker_buy_quote": 1149.29199}, {"ts": 1774548060000, "open": 0.02315, "high": 0.0232, "low": 0.0231, "close": 0.0231, "volume": 184538.9, "quote_volume": 4271.788769, "trades": 39, "taker_buy_volume": 103533.1, "taker_buy_quote": 2396.94085}, {"ts": 1774548120000, "open": 0.02311, "high": 0.02311, "low": 0.02301, "close": 0.02301, "volume": 198260.0, "quote_volume": 4571.604096, "trades": 62, "taker_buy_volume": 21045.5, "taker_buy_quote": 485.431453}, {"ts": 1774548180000, "open": 0.02304, "high": 0.02308, "low": 0.02304, "close": 0.02305, "volume": 114295.4, "quote_volume": 2635.299605, "trades": 21, "taker_buy_volume": 23293.9, "taker_buy_quote": 537.042946}, {"ts": 1774548240000, "open": 0.02303, "high": 0.02304, "low": 0.02284, "close": 0.02284, "volume": 610753.7, "quote_volume": 14030.942681, "trades": 83, "taker_buy_volume": 101633.1, "taker_buy_quote": 2329.459938}, {"ts": 1774548300000, "open": 0.02285, "high": 0.02285, "low": 0.02268, "close": 0.02268, "volume": 430758.2, "quote_volume": 9799.411359, "trades": 111, "taker_buy_volume": 206223.7, "taker_buy_quote": 4691.948182}, {"ts": 1774548360000, "open": 0.0227, "high": 0.02276, "low": 0.02265, "close": 0.02276, "volume": 349830.4, "quote_volume": 7936.492579, "trades": 106, "taker_buy_volume": 149122.7, "taker_buy_quote": 3385.038628}, {"ts": 1774548420000, "open": 0.02274, "high": 0.02278, "low": 0.02265, "close": 0.02274, "volume": 145151.2, "quote_volume": 3298.272317, "trades": 58, "taker_buy_volume": 70911.9, "taker_buy_quote": 1612.815362}, {"ts": 1774548480000, "open": 0.02275, "high": 0.02285, "low": 0.02265, "close": 0.02279, "volume": 365134.9, "quote_volume": 8312.894142, "trades": 161, "taker_buy_volume": 243607.8, "taker_buy_quote": 5548.689894}, {"ts": 1774548540000, "open": 0.02278, "high": 0.02284, "low": 0.02271, "close": 0.02272, "volume": 372249.4, "quote_volume": 8473.306944, "trades": 172, "taker_buy_volume": 243767.8, "taker_buy_quote": 5550.041054}, {"ts": 1774548600000, "open": 0.02272, "high": 0.02275, "low": 0.02264, "close": 0.02269, "volume": 255023.2, "quote_volume": 5787.207739, "trades": 107, "taker_buy_volume": 118282.2, "taker_buy_quote": 2685.505854}, {"ts": 1774548660000, "open": 0.02268, "high": 0.0227, "low": 0.02266, "close": 0.02268, "volume": 332728.6, "quote_volume": 7545.621264, "trades": 160, "taker_buy_volume": 204529.0, "taker_buy_quote": 4638.535483}, {"ts": 1774548720000, "open": 0.02268, "high": 0.02273, "low": 0.02268, "close": 0.02271, "volume": 86474.6, "quote_volume": 1963.531569, "trades": 35, "taker_buy_volume": 59774.1, "taker_buy_quote": 1357.247281}, {"ts": 1774548780000, "open": 0.0227, "high": 0.02272, "low": 0.02257, "close": 0.02257, "volume": 323465.7, "quote_volume": 7325.018234, "trades": 65, "taker_buy_volume": 41699.9, "taker_buy_quote": 946.159779}, {"ts": 1774548840000, "open": 0.02259, "high": 0.02259, "low": 0.02248, "close": 0.0225, "volume": 248647.5, "quote_volume": 5600.48889, "trades": 86, "taker_buy_volume": 98664.3, "taker_buy_quote": 2220.843633}, {"ts": 1774548900000, "open": 0.02248, "high": 0.0225, "low": 0.02239, "close": 0.0225, "volume": 171498.5, "quote_volume": 3851.835689, "trades": 55, "taker_buy_volume": 65369.5, "taker_buy_quote": 1468.109206}, {"ts": 1774548960000, "open": 0.02251, "high": 0.02266, "low": 0.02248, "close": 0.02259, "volume": 267156.1, "quote_volume": 6032.535427, "trades": 78, "taker_buy_volume": 110064.6, "taker_buy_quote": 2484.818572}, {"ts": 1774549020000, "open": 0.02258, "high": 0.02268, "low": 0.02258, "close": 0.02266, "volume": 198497.4, "quote_volume": 4490.4976, "trades": 47, "taker_buy_volume": 141726.3, "taker_buy_quote": 3205.45704}, {"ts": 1774549080000, "open": 0.02269, "high": 0.0227, "low": 0.0226, "close": 0.02262, "volume": 213469.6, "quote_volume": 4840.986893, "trades": 21, "taker_buy_volume": 28130.7, "taker_buy_quote": 637.218585}, {"ts": 1774549140000, "open": 0.02264, "high": 0.0227, "low": 0.02262, "close": 0.02262, "volume": 39116.8, "quote_volume": 886.901191, "trades": 21, "taker_buy_volume": 19498.4, "taker_buy_quote": 442.307745}, {"ts": 1774549200000, "open": 0.02262, "high": 0.02262, "low": 0.02253, "close": 0.02253, "volume": 77231.6, "quote_volume": 1743.651595, "trades": 23, "taker_buy_volume": 4612.9, "taker_buy_quote": 104.202712}, {"ts": 1774549260000, "open": 0.02256, "high": 0.02256, "low": 0.02244, "close": 0.02255, "volume": 348187.9, "quote_volume": 7840.075664, "trades": 117, "taker_buy_volume": 171788.7, "taker_buy_quote": 3870.292954}, {"ts": 1774549320000, "open": 0.02252, "high": 0.02261, "low": 0.02248, "close": 0.02261, "volume": 252050.3, "quote_volume": 5681.652945, "trades": 76, "taker_buy_volume": 186043.6, "taker_buy_quote": 4194.92059}, {"ts": 1774549380000, "open": 0.02261, "high": 0.02263, "low": 0.02258, "close": 0.02258, "volume": 32865.2, "quote_volume": 742.742625, "trades": 12, "taker_buy_volume": 23178.5, "taker_buy_quote": 523.964465}, {"ts": 1774549440000, "open": 0.02256, "high": 0.02261, "low": 0.02256, "close": 0.02261, "volume": 28806.1, "quote_volume": 650.129046, "trades": 6, "taker_buy_volume": 28806.1, "taker_buy_quote": 650.129046}, {"ts": 1774549500000, "open": 0.0226, "high": 0.02262, "low": 0.02259, "close": 0.02259, "volume": 15563.1, "quote_volume": 351.860127, "trades": 9, "taker_buy_volume": 11692.0, "taker_buy_quote": 264.363506}, {"ts": 1774549560000, "open": 0.02258, "high": 0.02274, "low": 0.02258, "close": 0.02268, "volume": 504379.1, "quote_volume": 11421.133147, "trades": 80, "taker_buy_volume": 459309.5, "taker_buy_quote": 10399.508024}, {"ts": 1774549620000, "open": 0.02267, "high": 0.02267, "low": 0.02258, "close": 0.02258, "volume": 209815.2, "quote_volume": 4745.73827, "trades": 38, "taker_buy_volume": 95266.9, "taker_buy_quote": 2153.121231}, {"ts": 1774549680000, "open": 0.02258, "high": 0.02259, "low": 0.02258, "close": 0.02259, "volume": 9857.2, "quote_volume": 222.57917, "trades": 4, "taker_buy_volume": 8857.2, "taker_buy_quote": 199.99917}, {"ts": 1774549740000, "open": 0.02254, "high": 0.02256, "low": 0.02254, "close": 0.02256, "volume": 34924.1, "quote_volume": 787.455308, "trades": 10, "taker_buy_volume": 21849.9, "taker_buy_quote": 492.676114}, {"ts": 1774549800000, "open": 0.02253, "high": 0.02256, "low": 0.02252, "close": 0.02256, "volume": 85611.2, "quote_volume": 1929.271057, "trades": 25, "taker_buy_volume": 25889.1, "taker_buy_quote": 583.655665}, {"ts": 1774549860000, "open": 0.02256, "high": 0.0227, "low": 0.02256, "close": 0.02269, "volume": 220858.0, "quote_volume": 4997.688853, "trades": 48, "taker_buy_volume": 173369.6, "taker_buy_quote": 3922.930899}, {"ts": 1774549920000, "open": 0.02268, "high": 0.02268, "low": 0.02263, "close": 0.02263, "volume": 53586.6, "quote_volume": 1213.676386, "trades": 8, "taker_buy_volume": 53586.6, "taker_buy_quote": 1213.676386}, {"ts": 1774549980000, "open": 0.02268, "high": 0.02271, "low": 0.02265, "close": 0.02267, "volume": 51371.5, "quote_volume": 1165.202703, "trades": 12, "taker_buy_volume": 50931.1, "taker_buy_quote": 1155.205623}, {"ts": 1774550040000, "open": 0.02269, "high": 0.02273, "low": 0.02262, "close": 0.02263, "volume": 122808.7, "quote_volume": 2786.154144, "trades": 28, "taker_buy_volume": 61350.0, "taker_buy_quote": 1392.593785}, {"ts": 1774550100000, "open": 0.02263, "high": 0.02265, "low": 0.02262, "close": 0.02265, "volume": 44380.5, "quote_volume": 1004.580358, "trades": 9, "taker_buy_volume": 43407.1, "taker_buy_quote": 982.532848}, {"ts": 1774550160000, "open": 0.02265, "high": 0.02266, "low": 0.0226, "close": 0.02264, "volume": 108469.1, "quote_volume": 2454.555802, "trades": 18, "taker_buy_volume": 102693.5, "taker_buy_quote": 2323.865242}, {"ts": 1774550220000, "open": 0.02263, "high": 0.02264, "low": 0.02258, "close": 0.0226, "volume": 60424.1, "quote_volume": 1365.831617, "trades": 17, "taker_buy_volume": 35303.7, "taker_buy_quote": 798.530737}, {"ts": 1774550280000, "open": 0.0226, "high": 0.0227, "low": 0.0226, "close": 0.02267, "volume": 62494.2, "quote_volume": 1415.697534, "trades": 16, "taker_buy_volume": 42406.1, "taker_buy_quote": 960.164099}, {"ts": 1774550340000, "open": 0.02269, "high": 0.02279, "low": 0.02264, "close": 0.02275, "volume": 249980.0, "quote_volume": 5679.478271, "trades": 69, "taker_buy_volume": 170040.3, "taker_buy_quote": 3864.830896}, {"ts": 1774550400000, "open": 0.02268, "high": 0.02274, "low": 0.02266, "close": 0.02267, "volume": 164588.5, "quote_volume": 3733.500195, "trades": 48, "taker_buy_volume": 130289.5, "taker_buy_quote": 2955.388813}, {"ts": 1774550460000, "open": 0.02269, "high": 0.02275, "low": 0.02269, "close": 0.02269, "volume": 46547.1, "quote_volume": 1057.325216, "trades": 14, "taker_buy_volume": 31942.3, "taker_buy_quote": 725.782871}, {"ts": 1774550520000, "open": 0.02268, "high": 0.02276, "low": 0.02268, "close": 0.02273, "volume": 64883.9, "quote_volume": 1474.106396, "trades": 18, "taker_buy_volume": 49160.0, "taker_buy_quote": 1116.498405}, {"ts": 1774550580000, "open": 0.02273, "high": 0.02283, "low": 0.02271, "close": 0.02281, "volume": 308579.4, "quote_volume": 7024.083406, "trades": 51, "taker_buy_volume": 273985.6, "taker_buy_quote": 6234.920826}, {"ts": 1774550640000, "open": 0.02281, "high": 0.02281, "low": 0.02276, "close": 0.02278, "volume": 69675.4, "quote_volume": 1586.998443, "trades": 15, "taker_buy_volume": 31062.3, "taker_buy_quote": 707.528856}, {"ts": 1774550700000, "open": 0.0228, "high": 0.0228, "low": 0.02268, "close": 0.02274, "volume": 159620.5, "quote_volume": 3632.1399, "trades": 42, "taker_buy_volume": 124803.8, "taker_buy_quote": 2839.622246}, {"ts": 1774550760000, "open": 0.02274, "high": 0.02274, "low": 0.02273, "close": 0.02274, "volume": 18029.1, "quote_volume": 409.937853, "trades": 7, "taker_buy_volume": 18029.1, "taker_buy_quote": 409.937853}, {"ts": 1774550820000, "open": 0.02274, "high": 0.02276, "low": 0.02271, "close": 0.02276, "volume": 27234.9, "quote_volume": 619.252506, "trades": 10, "taker_buy_volume": 339.9, "taker_buy_quote": 7.729326}, {"ts": 1774550880000, "open": 0.02279, "high": 0.02279, "low": 0.02277, "close": 0.02279, "volume": 23830.0, "quote_volume": 542.86435, "trades": 6, "taker_buy_volume": 274.4, "taker_buy_quote": 6.253576}, {"ts": 1774550940000, "open": 0.0228, "high": 0.02283, "low": 0.02276, "close": 0.0228, "volume": 138164.3, "quote_volume": 3150.121415, "trades": 40, "taker_buy_volume": 91366.5, "taker_buy_quote": 2083.203923}, {"ts": 1774551000000, "open": 0.02282, "high": 0.0229, "low": 0.02282, "close": 0.0229, "volume": 59798.9, "quote_volume": 1366.11597, "trades": 20, "taker_buy_volume": 42992.3, "taker_buy_quote": 981.860258}, {"ts": 1774551060000, "open": 0.02289, "high": 0.02291, "low": 0.02289, "close": 0.02291, "volume": 95977.8, "quote_volume": 2197.927928, "trades": 22, "taker_buy_volume": 79387.8, "taker_buy_quote": 1818.050566}, {"ts": 1774551120000, "open": 0.02294, "high": 0.02302, "low": 0.02291, "close": 0.02299, "volume": 483064.7, "quote_volume": 11095.702291, "trades": 126, "taker_buy_volume": 346440.1, "taker_buy_quote": 7958.805741}, {"ts": 1774551180000, "open": 0.02301, "high": 0.02313, "low": 0.02296, "close": 0.02305, "volume": 437257.6, "quote_volume": 10080.580966, "trades": 127, "taker_buy_volume": 245164.4, "taker_buy_quote": 5653.686038}, {"ts": 1774551240000, "open": 0.02307, "high": 0.02307, "low": 0.02298, "close": 0.02298, "volume": 322978.3, "quote_volume": 7439.275318, "trades": 98, "taker_buy_volume": 164352.1, "taker_buy_quote": 3786.423674}, {"ts": 1774551300000, "open": 0.02298, "high": 0.02303, "low": 0.02296, "close": 0.02299, "volume": 259176.9, "quote_volume": 5957.608865, "trades": 73, "taker_buy_volume": 141902.0, "taker_buy_quote": 3262.014427}, {"ts": 1774551360000, "open": 0.02297, "high": 0.02298, "low": 0.02289, "close": 0.02292, "volume": 146164.0, "quote_volume": 3351.74203, "trades": 38, "taker_buy_volume": 63942.5, "taker_buy_quote": 1466.495597}, {"ts": 1774551420000, "open": 0.02291, "high": 0.02292, "low": 0.02278, "close": 0.02292, "volume": 285953.3, "quote_volume": 6533.076288, "trades": 50, "taker_buy_volume": 56595.2, "taker_buy_quote": 1294.408636}, {"ts": 1774551480000, "open": 0.02292, "high": 0.02303, "low": 0.02291, "close": 0.02298, "volume": 144254.5, "quote_volume": 3313.818667, "trades": 53, "taker_buy_volume": 39579.3, "taker_buy_quote": 908.718838}, {"ts": 1774551540000, "open": 0.02297, "high": 0.02297, "low": 0.02283, "close": 0.02289, "volume": 94057.6, "quote_volume": 2155.927714, "trades": 26, "taker_buy_volume": 5074.8, "taker_buy_quote": 116.031843}, {"ts": 1774551600000, "open": 0.02286, "high": 0.0229, "low": 0.02278, "close": 0.0229, "volume": 286100.6, "quote_volume": 6541.053226, "trades": 29, "taker_buy_volume": 177450.9, "taker_buy_quote": 4057.607711}, {"ts": 1774551660000, "open": 0.02292, "high": 0.02304, "low": 0.02292, "close": 0.02295, "volume": 161945.7, "quote_volume": 3721.855097, "trades": 52, "taker_buy_volume": 49502.9, "taker_buy_quote": 1137.151191}, {"ts": 1774551720000, "open": 0.02298, "high": 0.023, "low": 0.02298, "close": 0.023, "volume": 30681.2, "quote_volume": 705.488758, "trades": 6, "taker_buy_volume": 4471.5, "taker_buy_quote": 102.75507}, {"ts": 1774551780000, "open": 0.02294, "high": 0.02294, "low": 0.02289, "close": 0.0229, "volume": 41241.9, "quote_volume": 944.832857, "trades": 13, "taker_buy_volume": 27301.5, "taker_buy_quote": 625.429335}, {"ts": 1774551840000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551900000, "open": 0.02287, "high": 0.02288, "low": 0.0228, "close": 0.0228, "volume": 97180.7, "quote_volume": 2220.651558, "trades": 24, "taker_buy_volume": 367.2, "taker_buy_quote": 8.394192}, {"ts": 1774551960000, "open": 0.02281, "high": 0.02284, "low": 0.02278, "close": 0.0228, "volume": 48844.7, "quote_volume": 1114.721935, "trades": 11, "taker_buy_volume": 11757.1, "taker_buy_quote": 268.15491}, {"ts": 1774552020000, "open": 0.02282, "high": 0.02295, "low": 0.02281, "close": 0.02295, "volume": 50400.5, "quote_volume": 1151.895828, "trades": 14, "taker_buy_volume": 13618.5, "taker_buy_quote": 311.371503}, {"ts": 1774552080000, "open": 0.02295, "high": 0.02295, "low": 0.02293, "close": 0.02293, "volume": 636.1, "quote_volume": 14.592545, "trades": 2, "taker_buy_volume": 338.6, "taker_buy_quote": 7.77087}, {"ts": 1774552140000, "open": 0.02298, "high": 0.02308, "low": 0.02294, "close": 0.02305, "volume": 117178.5, "quote_volume": 2696.951922, "trades": 51, "taker_buy_volume": 42924.2, "taker_buy_quote": 988.699731}, {"ts": 1774552200000, "open": 0.02305, "high": 0.02305, "low": 0.02303, "close": 0.02303, "volume": 65280.6, "quote_volume": 1503.74683, "trades": 10, "taker_buy_volume": 9313.1, "taker_buy_quote": 214.480693}, {"ts": 1774552260000, "open": 0.02303, "high": 0.02303, "low": 0.0229, "close": 0.02291, "volume": 190425.4, "quote_volume": 4369.698212, "trades": 51, "taker_buy_volume": 29682.5, "taker_buy_quote": 680.942949}, {"ts": 1774552320000, "open": 0.02289, "high": 0.02289, "low": 0.02273, "close": 0.02281, "volume": 203934.1, "quote_volume": 4651.036332, "trades": 67, "taker_buy_volume": 145651.1, "taker_buy_quote": 3319.973459}, {"ts": 1774552380000, "open": 0.02278, "high": 0.02281, "low": 0.02278, "close": 0.02278, "volume": 76835.8, "quote_volume": 1750.447192, "trades": 7, "taker_buy_volume": 61654.7, "taker_buy_quote": 1404.494066}, {"ts": 1774552440000, "open": 0.02278, "high": 0.02281, "low": 0.0227, "close": 0.02271, "volume": 110961.6, "quote_volume": 2524.495909, "trades": 16, "taker_buy_volume": 4255.6, "taker_buy_quote": 96.644676}, {"ts": 1774552500000, "open": 0.02274, "high": 0.02278, "low": 0.02273, "close": 0.02278, "volume": 5860.7, "quote_volume": 133.405689, "trades": 5, "taker_buy_volume": 2854.6, "taker_buy_quote": 64.970696}, {"ts": 1774552560000, "open": 0.02276, "high": 0.02276, "low": 0.02272, "close": 0.02272, "volume": 33595.4, "quote_volume": 763.997204, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552620000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 2669.9, "quote_volume": 60.686827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552680000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552740000, "open": 0.02272, "high": 0.02272, "low": 0.0226, "close": 0.02265, "volume": 698297.0, "quote_volume": 15805.200312, "trades": 70, "taker_buy_volume": 552705.1, "taker_buy_quote": 12505.368647}, {"ts": 1774552800000, "open": 0.02267, "high": 0.02278, "low": 0.02267, "close": 0.02273, "volume": 72423.6, "quote_volume": 1645.794254, "trades": 22, "taker_buy_volume": 66143.0, "taker_buy_quote": 1502.722186}, {"ts": 1774552860000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552920000, "open": 0.02266, "high": 0.02274, "low": 0.02264, "close": 0.02269, "volume": 120115.2, "quote_volume": 2726.616525, "trades": 32, "taker_buy_volume": 82786.4, "taker_buy_quote": 1879.248568}, {"ts": 1774552980000, "open": 0.02268, "high": 0.02268, "low": 0.02266, "close": 0.02266, "volume": 28785.8, "quote_volume": 652.584363, "trades": 9, "taker_buy_volume": 20877.9, "taker_buy_quote": 473.371943}, {"ts": 1774553040000, "open": 0.02265, "high": 0.02267, "low": 0.02264, "close": 0.02264, "volume": 44459.7, "quote_volume": 1007.432073, "trades": 9, "taker_buy_volume": 30482.4, "taker_buy_quote": 690.735651}, {"ts": 1774553100000, "open": 0.02265, "high": 0.02265, "low": 0.02264, "close": 0.02265, "volume": 34562.2, "quote_volume": 782.571527, "trades": 7, "taker_buy_volume": 29859.2, "taker_buy_quote": 676.050901}, {"ts": 1774553160000, "open": 0.02262, "high": 0.02262, "low": 0.02261, "close": 0.02261, "volume": 8049.5, "quote_volume": 182.051458, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553220000, "open": 0.0226, "high": 0.0226, "low": 0.02251, "close": 0.02253, "volume": 478913.4, "quote_volume": 10808.968348, "trades": 31, "taker_buy_volume": 21274.6, "taker_buy_quote": 479.6535}, {"ts": 1774553280000, "open": 0.02251, "high": 0.02257, "low": 0.02246, "close": 0.02247, "volume": 161475.6, "quote_volume": 3634.237241, "trades": 41, "taker_buy_volume": 75088.8, "taker_buy_quote": 1691.573622}, {"ts": 1774553340000, "open": 0.0225, "high": 0.0225, "low": 0.02247, "close": 0.02247, "volume": 101023.0, "quote_volume": 2271.806757, "trades": 23, "taker_buy_volume": 74176.5, "taker_buy_quote": 1668.174879}, {"ts": 1774553400000, "open": 0.02247, "high": 0.02248, "low": 0.02244, "close": 0.02244, "volume": 22004.4, "quote_volume": 494.089397, "trades": 8, "taker_buy_volume": 5659.4, "taker_buy_quote": 127.169387}, {"ts": 1774553460000, "open": 0.02249, "high": 0.02249, "low": 0.02243, "close": 0.02243, "volume": 40651.9, "quote_volume": 913.073186, "trades": 14, "taker_buy_volume": 19916.5, "taker_buy_quote": 447.55398}, {"ts": 1774553520000, "open": 0.02244, "high": 0.02248, "low": 0.02242, "close": 0.02246, "volume": 51432.6, "quote_volume": 1155.046937, "trades": 15, "taker_buy_volume": 27271.1, "taker_buy_quote": 612.526982}, {"ts": 1774553580000, "open": 0.02247, "high": 0.02255, "low": 0.02246, "close": 0.02253, "volume": 124682.7, "quote_volume": 2804.600387, "trades": 37, "taker_buy_volume": 88272.2, "taker_buy_quote": 1985.959108}, {"ts": 1774553640000, "open": 0.02252, "high": 0.02252, "low": 0.02249, "close": 0.02249, "volume": 76314.7, "quote_volume": 1716.81242, "trades": 15, "taker_buy_volume": 20162.0, "taker_buy_quote": 453.844661}, {"ts": 1774553700000, "open": 0.02245, "high": 0.02245, "low": 0.02234, "close": 0.02236, "volume": 162679.1, "quote_volume": 3643.536409, "trades": 33, "taker_buy_volume": 21386.6, "taker_buy_quote": 478.665259}, {"ts": 1774553760000, "open": 0.02237, "high": 0.02237, "low": 0.02228, "close": 0.02231, "volume": 296956.9, "quote_volume": 6632.707501, "trades": 76, "taker_buy_volume": 152614.3, "taker_buy_quote": 3409.04783}, {"ts": 1774553820000, "open": 0.02231, "high": 0.02236, "low": 0.0223, "close": 0.02234, "volume": 163487.8, "quote_volume": 3649.812584, "trades": 43, "taker_buy_volume": 128141.5, "taker_buy_quote": 2861.010475}, {"ts": 1774553880000, "open": 0.02233, "high": 0.02236, "low": 0.02231, "close": 0.02231, "volume": 67966.9, "quote_volume": 1517.977456, "trades": 16, "taker_buy_volume": 50245.2, "taker_buy_quote": 1122.392756}, {"ts": 1774553940000, "open": 0.02232, "high": 0.02233, "low": 0.02228, "close": 0.02231, "volume": 83181.9, "quote_volume": 1855.949811, "trades": 29, "taker_buy_volume": 59278.5, "taker_buy_quote": 1322.702604}, {"ts": 1774554000000, "open": 0.02231, "high": 0.02236, "low": 0.02228, "close": 0.0223, "volume": 105775.9, "quote_volume": 2360.944, "trades": 27, "taker_buy_volume": 82556.0, "taker_buy_quote": 1843.053477}, {"ts": 1774554060000, "open": 0.02231, "high": 0.02236, "low": 0.0223, "close": 0.02235, "volume": 169458.1, "quote_volume": 3784.473778, "trades": 37, "taker_buy_volume": 103965.2, "taker_buy_quote": 2321.862645}, {"ts": 1774554120000, "open": 0.02233, "high": 0.02235, "low": 0.02231, "close": 0.02235, "volume": 380280.3, "quote_volume": 8496.233924, "trades": 51, "taker_buy_volume": 102298.7, "taker_buy_quote": 2285.1936}, {"ts": 1774554180000, "open": 0.02235, "high": 0.02239, "low": 0.02231, "close": 0.02236, "volume": 156499.9, "quote_volume": 3497.53704, "trades": 41, "taker_buy_volume": 72946.9, "taker_buy_quote": 1630.899873}, {"ts": 1774554240000, "open": 0.02236, "high": 0.02236, "low": 0.02232, "close": 0.02235, "volume": 161797.0, "quote_volume": 3614.665288, "trades": 46, "taker_buy_volume": 32475.7, "taker_buy_quote": 725.61461}, {"ts": 1774554300000, "open": 0.02231, "high": 0.02231, "low": 0.02227, "close": 0.0223, "volume": 85023.5, "quote_volume": 1895.372989, "trades": 28, "taker_buy_volume": 13074.7, "taker_buy_quote": 291.437753}, {"ts": 1774554360000, "open": 0.0223, "high": 0.02234, "low": 0.02227, "close": 0.02234, "volume": 107977.5, "quote_volume": 2407.569614, "trades": 32, "taker_buy_volume": 16051.8, "taker_buy_quote": 358.236709}, {"ts": 1774554420000, "open": 0.02234, "high": 0.02241, "low": 0.02232, "close": 0.02237, "volume": 137349.3, "quote_volume": 3070.586778, "trades": 35, "taker_buy_volume": 72029.2, "taker_buy_quote": 1611.131641}, {"ts": 1774554480000, "open": 0.0224, "high": 0.02246, "low": 0.02239, "close": 0.02242, "volume": 98647.3, "quote_volume": 2211.681666, "trades": 28, "taker_buy_volume": 68166.5, "taker_buy_quote": 1528.633595}, {"ts": 1774554540000, "open": 0.02242, "high": 0.02247, "low": 0.02233, "close": 0.02246, "volume": 130704.7, "quote_volume": 2928.054312, "trades": 40, "taker_buy_volume": 28456.6, "taker_buy_quote": 637.500814}, {"ts": 1774554600000, "open": 0.02247, "high": 0.02247, "low": 0.02235, "close": 0.02243, "volume": 241199.8, "quote_volume": 5403.629033, "trades": 63, "taker_buy_volume": 72578.8, "taker_buy_quote": 1626.313052}, {"ts": 1774554660000, "open": 0.02244, "high": 0.02255, "low": 0.02244, "close": 0.02251, "volume": 186860.8, "quote_volume": 4200.775921, "trades": 47, "taker_buy_volume": 114603.0, "taker_buy_quote": 2575.695913}, {"ts": 1774554720000, "open": 0.02257, "high": 0.02262, "low": 0.0225, "close": 0.02253, "volume": 315372.2, "quote_volume": 7123.91219, "trades": 48, "taker_buy_volume": 84549.7, "taker_buy_quote": 1909.968657}, {"ts": 1774554780000, "open": 0.02251, "high": 0.02254, "low": 0.02249, "close": 0.02252, "volume": 77829.6, "quote_volume": 1752.088189, "trades": 32, "taker_buy_volume": 34315.1, "taker_buy_quote": 772.627992}, {"ts": 1774554840000, "open": 0.02251, "high": 0.02253, "low": 0.02243, "close": 0.02244, "volume": 173214.7, "quote_volume": 3893.304362, "trades": 16, "taker_buy_volume": 13620.9, "taker_buy_quote": 305.79797}, {"ts": 1774554900000, "open": 0.02242, "high": 0.02243, "low": 0.0224, "close": 0.02241, "volume": 43008.8, "quote_volume": 964.033375, "trades": 19, "taker_buy_volume": 40125.8, "taker_buy_quote": 899.420587}, {"ts": 1774554960000, "open": 0.02241, "high": 0.02252, "low": 0.02241, "close": 0.02249, "volume": 174384.9, "quote_volume": 3912.377509, "trades": 31, "taker_buy_volume": 156065.8, "taker_buy_quote": 3500.726912}, {"ts": 1774555020000, "open": 0.02249, "high": 0.02256, "low": 0.02249, "close": 0.02255, "volume": 65619.9, "quote_volume": 1477.898663, "trades": 22, "taker_buy_volume": 42373.5, "taker_buy_quote": 954.542055}, {"ts": 1774555080000, "open": 0.02255, "high": 0.02292, "low": 0.02255, "close": 0.02289, "volume": 763755.3, "quote_volume": 17379.89774, "trades": 178, "taker_buy_volume": 554369.7, "taker_buy_quote": 12612.485404}, {"ts": 1774555140000, "open": 0.02287, "high": 0.02317, "low": 0.02277, "close": 0.02317, "volume": 909901.5, "quote_volume": 20910.968387, "trades": 261, "taker_buy_volume": 407306.5, "taker_buy_quote": 9359.282103}, {"ts": 1774555200000, "open": 0.02317, "high": 0.02371, "low": 0.02316, "close": 0.02341, "volume": 1817726.7, "quote_volume": 42574.830025, "trades": 528, "taker_buy_volume": 776264.3, "taker_buy_quote": 18172.264371}, {"ts": 1774555260000, "open": 0.02343, "high": 0.02375, "low": 0.02328, "close": 0.0237, "volume": 797723.8, "quote_volume": 18760.048257, "trades": 388, "taker_buy_volume": 422447.9, "taker_buy_quote": 9937.846881}, {"ts": 1774555320000, "open": 0.02368, "high": 0.02392, "low": 0.0235, "close": 0.02376, "volume": 1273752.1, "quote_volume": 30207.377177, "trades": 302, "taker_buy_volume": 416416.5, "taker_buy_quote": 9877.444851}, {"ts": 1774555380000, "open": 0.02376, "high": 0.02387, "low": 0.02343, "close": 0.02355, "volume": 767109.2, "quote_volume": 18165.157999, "trades": 236, "taker_buy_volume": 483617.6, "taker_buy_quote": 11450.166853}, {"ts": 1774555440000, "open": 0.0235, "high": 0.02353, "low": 0.02332, "close": 0.02332, "volume": 251459.5, "quote_volume": 5889.831734, "trades": 67, "taker_buy_volume": 108972.3, "taker_buy_quote": 2553.12605}, {"ts": 1774555500000, "open": 0.02334, "high": 0.02352, "low": 0.0233, "close": 0.02342, "volume": 462520.6, "quote_volume": 10824.24456, "trades": 101, "taker_buy_volume": 351901.9, "taker_buy_quote": 8232.166019}, {"ts": 1774555560000, "open": 0.02336, "high": 0.02349, "low": 0.02333, "close": 0.02342, "volume": 269477.6, "quote_volume": 6310.648319, "trades": 91, "taker_buy_volume": 173679.9, "taker_buy_quote": 4068.603727}, {"ts": 1774555620000, "open": 0.02336, "high": 0.02336, "low": 0.02328, "close": 0.02332, "volume": 129564.8, "quote_volume": 3020.805139, "trades": 50, "taker_buy_volume": 54280.1, "taker_buy_quote": 1265.521205}, {"ts": 1774555680000, "open": 0.02333, "high": 0.02333, "low": 0.02321, "close": 0.02327, "volume": 122222.3, "quote_volume": 2843.711002, "trades": 57, "taker_buy_volume": 56986.0, "taker_buy_quote": 1325.690053}, {"ts": 1774555740000, "open": 0.02323, "high": 0.02324, "low": 0.02311, "close": 0.02318, "volume": 178955.7, "quote_volume": 4143.225218, "trades": 45, "taker_buy_volume": 137281.0, "taker_buy_quote": 3177.987266}, {"ts": 1774555800000, "open": 0.02322, "high": 0.02331, "low": 0.02315, "close": 0.02317, "volume": 250104.5, "quote_volume": 5808.384207, "trades": 74, "taker_buy_volume": 102242.0, "taker_buy_quote": 2374.637189}, {"ts": 1774555860000, "open": 0.02319, "high": 0.02336, "low": 0.02312, "close": 0.02319, "volume": 205325.2, "quote_volume": 4775.216262, "trades": 67, "taker_buy_volume": 93341.0, "taker_buy_quote": 2173.997908}, {"ts": 1774555920000, "open": 0.02325, "high": 0.02336, "low": 0.02322, "close": 0.02331, "volume": 255752.1, "quote_volume": 5955.134876, "trades": 57, "taker_buy_volume": 158752.0, "taker_buy_quote": 3696.236881}, {"ts": 1774555980000, "open": 0.02329, "high": 0.0233, "low": 0.02316, "close": 0.02317, "volume": 216285.6, "quote_volume": 5024.475266, "trades": 63, "taker_buy_volume": 53578.6, "taker_buy_quote": 1245.151324}, {"ts": 1774556040000, "open": 0.02314, "high": 0.02314, "low": 0.02293, "close": 0.02299, "volume": 506375.4, "quote_volume": 11669.54726, "trades": 129, "taker_buy_volume": 110956.0, "taker_buy_quote": 2558.3471}, {"ts": 1774556100000, "open": 0.02298, "high": 0.02299, "low": 0.02293, "close": 0.02295, "volume": 56482.7, "quote_volume": 1296.903861, "trades": 26, "taker_buy_volume": 20524.2, "taker_buy_quote": 471.34333}, {"ts": 1774556160000, "open": 0.02296, "high": 0.02296, "low": 0.02272, "close": 0.02275, "volume": 294485.6, "quote_volume": 6715.322832, "trades": 87, "taker_buy_volume": 49557.6, "taker_buy_quote": 1131.388716}, {"ts": 1774556220000, "open": 0.02277, "high": 0.0228, "low": 0.02268, "close": 0.02269, "volume": 410940.3, "quote_volume": 9337.716592, "trades": 91, "taker_buy_volume": 247938.6, "taker_buy_quote": 5635.4574}, {"ts": 1774556280000, "open": 0.02268, "high": 0.02268, "low": 0.02257, "close": 0.02263, "volume": 442000.4, "quote_volume": 9998.013219, "trades": 175, "taker_buy_volume": 188359.1, "taker_buy_quote": 4262.37118}, {"ts": 1774556340000, "open": 0.0226, "high": 0.02263, "low": 0.02255, "close": 0.02256, "volume": 110530.5, "quote_volume": 2497.060332, "trades": 42, "taker_buy_volume": 79300.7, "taker_buy_quote": 1792.191344}, {"ts": 1774556400000, "open": 0.02262, "high": 0.02269, "low": 0.02261, "close": 0.02265, "volume": 85708.0, "quote_volume": 1941.966074, "trades": 38, "taker_buy_volume": 54890.6, "taker_buy_quote": 1244.021066}, {"ts": 1774556460000, "open": 0.02267, "high": 0.02276, "low": 0.02266, "close": 0.02273, "volume": 56120.3, "quote_volume": 1274.669792, "trades": 26, "taker_buy_volume": 45200.0, "taker_buy_quote": 1026.664973}, {"ts": 1774556520000, "open": 0.02273, "high": 0.02273, "low": 0.02272, "close": 0.02272, "volume": 29331.8, "quote_volume": 666.453724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556580000, "open": 0.02277, "high": 0.02292, "low": 0.02277, "close": 0.02292, "volume": 121463.3, "quote_volume": 2776.623375, "trades": 132, "taker_buy_volume": 100270.2, "taker_buy_quote": 2292.219411}, {"ts": 1774556640000, "open": 0.02292, "high": 0.02293, "low": 0.02287, "close": 0.02287, "volume": 154111.9, "quote_volume": 3530.065815, "trades": 43, "taker_buy_volume": 61582.6, "taker_buy_quote": 1411.54108}, {"ts": 1774556700000, "open": 0.02285, "high": 0.02286, "low": 0.02281, "close": 0.02286, "volume": 41291.3, "quote_volume": 943.261043, "trades": 12, "taker_buy_volume": 3913.1, "taker_buy_quote": 89.375204}, {"ts": 1774556760000, "open": 0.02288, "high": 0.02321, "low": 0.02288, "close": 0.02315, "volume": 433135.3, "quote_volume": 9985.313792, "trades": 122, "taker_buy_volume": 357233.8, "taker_buy_quote": 8234.316269}, {"ts": 1774556820000, "open": 0.02314, "high": 0.02325, "low": 0.02314, "close": 0.0232, "volume": 199715.5, "quote_volume": 4632.179859, "trades": 56, "taker_buy_volume": 112527.9, "taker_buy_quote": 2611.667483}, {"ts": 1774556880000, "open": 0.0232, "high": 0.02331, "low": 0.02318, "close": 0.02327, "volume": 241151.6, "quote_volume": 5606.748245, "trades": 77, "taker_buy_volume": 145356.9, "taker_buy_quote": 3380.989176}, {"ts": 1774556940000, "open": 0.02325, "high": 0.02331, "low": 0.02324, "close": 0.02326, "volume": 42395.7, "quote_volume": 986.754053, "trades": 12, "taker_buy_volume": 11746.3, "taker_buy_quote": 273.411694}, {"ts": 1774557000000, "open": 0.02327, "high": 0.02341, "low": 0.02327, "close": 0.02338, "volume": 234698.8, "quote_volume": 5477.509789, "trades": 87, "taker_buy_volume": 156050.5, "taker_buy_quote": 3641.411898}, {"ts": 1774557060000, "open": 0.02337, "high": 0.0234, "low": 0.02312, "close": 0.02312, "volume": 284703.2, "quote_volume": 6626.295543, "trades": 78, "taker_buy_volume": 34483.4, "taker_buy_quote": 804.379919}, {"ts": 1774557120000, "open": 0.02315, "high": 0.02315, "low": 0.02299, "close": 0.02303, "volume": 178647.5, "quote_volume": 4118.456828, "trades": 59, "taker_buy_volume": 58280.7, "taker_buy_quote": 1343.639806}, {"ts": 1774557180000, "open": 0.023, "high": 0.02308, "low": 0.02296, "close": 0.02308, "volume": 258142.2, "quote_volume": 5936.184269, "trades": 114, "taker_buy_volume": 132008.1, "taker_buy_quote": 3036.78794}, {"ts": 1774557240000, "open": 0.02307, "high": 0.0231, "low": 0.023, "close": 0.02306, "volume": 73685.9, "quote_volume": 1699.41845, "trades": 23, "taker_buy_volume": 47391.4, "taker_buy_quote": 1093.953979}, {"ts": 1774557300000, "open": 0.02306, "high": 0.02316, "low": 0.02306, "close": 0.02316, "volume": 21169.3, "quote_volume": 489.584484, "trades": 6, "taker_buy_volume": 21169.3, "taker_buy_quote": 489.584484}, {"ts": 1774557360000, "open": 0.02314, "high": 0.02317, "low": 0.02308, "close": 0.02308, "volume": 36371.8, "quote_volume": 840.594507, "trades": 10, "taker_buy_volume": 7499.8, "taker_buy_quote": 173.613842}, {"ts": 1774557420000, "open": 0.02305, "high": 0.02308, "low": 0.02303, "close": 0.02307, "volume": 15977.6, "quote_volume": 368.364691, "trades": 9, "taker_buy_volume": 4645.0, "taker_buy_quote": 107.114379}, {"ts": 1774557480000, "open": 0.02307, "high": 0.02308, "low": 0.02302, "close": 0.02302, "volume": 15881.2, "quote_volume": 365.995722, "trades": 6, "taker_buy_volume": 4088.9, "taker_buy_quote": 94.332681}, {"ts": 1774557540000, "open": 0.02302, "high": 0.02305, "low": 0.02302, "close": 0.02304, "volume": 27751.9, "quote_volume": 639.298826, "trades": 8, "taker_buy_volume": 15516.8, "taker_buy_quote": 357.445693}, {"ts": 1774557600000, "open": 0.02305, "high": 0.02323, "low": 0.02305, "close": 0.02316, "volume": 24333.8, "quote_volume": 564.202277, "trades": 11, "taker_buy_volume": 9801.6, "taker_buy_quote": 227.115012}, {"ts": 1774557660000, "open": 0.0231, "high": 0.0232, "low": 0.0231, "close": 0.0232, "volume": 147322.8, "quote_volume": 3409.213757, "trades": 45, "taker_buy_volume": 68071.3, "taker_buy_quote": 1575.582335}, {"ts": 1774557720000, "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 2024.9, "quote_volume": 46.957431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557780000, "open": 0.02316, "high": 0.02316, "low": 0.02314, "close": 0.02314, "volume": 35110.3, "quote_volume": 812.459464, "trades": 7, "taker_buy_volume": 13833.1, "taker_buy_quote": 320.105056}, {"ts": 1774557840000, "open": 0.02313, "high": 0.02313, "low": 0.02308, "close": 0.02308, "volume": 7625.3, "quote_volume": 176.128679, "trades": 4, "taker_buy_volume": 3292.3, "taker_buy_quote": 76.123039}, {"ts": 1774557900000, "open": 0.02305, "high": 0.02305, "low": 0.02294, "close": 0.02301, "volume": 96012.0, "quote_volume": 2206.095087, "trades": 20, "taker_buy_volume": 14905.0, "taker_buy_quote": 342.74805}, {"ts": 1774557960000, "open": 0.02301, "high": 0.02309, "low": 0.02301, "close": 0.02305, "volume": 89690.4, "quote_volume": 2067.920338, "trades": 27, "taker_buy_volume": 82288.1, "taker_buy_quote": 1897.236599}, {"ts": 1774558020000, "open": 0.02305, "high": 0.02305, "low": 0.02305, "close": 0.02305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558080000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 355.7, "quote_volume": 8.195328, "trades": 1, "taker_buy_volume": 355.7, "taker_buy_quote": 8.195328}, {"ts": 1774558140000, "open": 0.02304, "high": 0.02304, "low": 0.02304, "close": 0.02304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558200000, "open": 0.02304, "high": 0.02313, "low": 0.02304, "close": 0.02313, "volume": 99686.3, "quote_volume": 2301.970798, "trades": 18, "taker_buy_volume": 82948.2, "taker_buy_quote": 1915.041295}, {"ts": 1774558260000, "open": 0.02313, "high": 0.02313, "low": 0.02313, "close": 0.02313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558320000, "open": 0.02307, "high": 0.02309, "low": 0.02307, "close": 0.02309, "volume": 17315.7, "quote_volume": 399.581199, "trades": 6, "taker_buy_volume": 17315.7, "taker_buy_quote": 399.581199}, {"ts": 1774558380000, "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 5379.9, "quote_volume": 124.168092, "trades": 2, "taker_buy_volume": 325.5, "taker_buy_quote": 7.51254}, {"ts": 1774558440000, "open": 0.02307, "high": 0.02307, "low": 0.02297, "close": 0.02297, "volume": 20939.9, "quote_volume": 481.957599, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558500000, "open": 0.02295, "high": 0.02303, "low": 0.02292, "close": 0.02293, "volume": 357855.7, "quote_volume": 8209.419022, "trades": 42, "taker_buy_volume": 278062.3, "taker_buy_quote": 6377.540165}, {"ts": 1774558560000, "open": 0.02294, "high": 0.02295, "low": 0.02277, "close": 0.02288, "volume": 166694.0, "quote_volume": 3808.999632, "trades": 48, "taker_buy_volume": 51457.4, "taker_buy_quote": 1178.230323}, {"ts": 1774558620000, "open": 0.02288, "high": 0.02288, "low": 0.02284, "close": 0.02284, "volume": 17531.5, "quote_volume": 400.852137, "trades": 6, "taker_buy_volume": 10292.4, "taker_buy_quote": 235.490112}, {"ts": 1774558680000, "open": 0.02285, "high": 0.02285, "low": 0.02279, "close": 0.02281, "volume": 45704.8, "quote_volume": 1042.819823, "trades": 16, "taker_buy_volume": 14564.1, "taker_buy_quote": 332.373306}, {"ts": 1774558740000, "open": 0.02285, "high": 0.0229, "low": 0.02283, "close": 0.0229, "volume": 53316.0, "quote_volume": 1218.628237, "trades": 12, "taker_buy_volume": 44099.8, "taker_buy_quote": 1007.968219}, {"ts": 1774558800000, "open": 0.02287, "high": 0.02287, "low": 0.02277, "close": 0.0228, "volume": 134113.4, "quote_volume": 3058.79734, "trades": 24, "taker_buy_volume": 17139.3, "taker_buy_quote": 390.869171}, {"ts": 1774558860000, "open": 0.02281, "high": 0.02289, "low": 0.02281, "close": 0.02285, "volume": 64425.9, "quote_volume": 1472.203804, "trades": 22, "taker_buy_volume": 38058.8, "taker_buy_quote": 869.486304}, {"ts": 1774558920000, "open": 0.02288, "high": 0.02288, "low": 0.02281, "close": 0.02285, "volume": 278923.9, "quote_volume": 6372.714288, "trades": 41, "taker_buy_volume": 70904.6, "taker_buy_quote": 1620.548892}, {"ts": 1774558980000, "open": 0.02286, "high": 0.02287, "low": 0.02277, "close": 0.0228, "volume": 63829.3, "quote_volume": 1455.962163, "trades": 12, "taker_buy_volume": 27000.0, "taker_buy_quote": 616.248}, {"ts": 1774559040000, "open": 0.02279, "high": 0.02282, "low": 0.02279, "close": 0.02282, "volume": 43738.1, "quote_volume": 997.483811, "trades": 11, "taker_buy_volume": 41713.1, "taker_buy_quote": 951.313811}, {"ts": 1774559100000, "open": 0.0228, "high": 0.02286, "low": 0.02276, "close": 0.02279, "volume": 171243.2, "quote_volume": 3905.59567, "trades": 35, "taker_buy_volume": 54137.9, "taker_buy_quote": 1235.692794}, {"ts": 1774559160000, "open": 0.02279, "high": 0.02281, "low": 0.02279, "close": 0.02281, "volume": 41140.2, "quote_volume": 938.05056, "trades": 9, "taker_buy_volume": 41140.2, "taker_buy_quote": 938.05056}, {"ts": 1774559220000, "open": 0.02281, "high": 0.02282, "low": 0.02278, "close": 0.02279, "volume": 64593.9, "quote_volume": 1473.459035, "trades": 27, "taker_buy_volume": 36202.5, "taker_buy_quote": 825.679359}, {"ts": 1774559280000, "open": 0.02281, "high": 0.02284, "low": 0.0228, "close": 0.02283, "volume": 18862.0, "quote_volume": 430.407413, "trades": 7, "taker_buy_volume": 18566.7, "taker_buy_quote": 423.665714}, {"ts": 1774559340000, "open": 0.02287, "high": 0.02294, "low": 0.02287, "close": 0.02289, "volume": 54146.3, "quote_volume": 1240.179528, "trades": 18, "taker_buy_volume": 33175.0, "taker_buy_quote": 759.746942}, {"ts": 1774559400000, "open": 0.0229, "high": 0.0229, "low": 0.02289, "close": 0.02289, "volume": 11706.2, "quote_volume": 268.028263, "trades": 5, "taker_buy_volume": 11706.2, "taker_buy_quote": 268.028263}, {"ts": 1774559460000, "open": 0.02287, "high": 0.02288, "low": 0.02287, "close": 0.02288, "volume": 12679.4, "quote_volume": 290.021535, "trades": 7, "taker_buy_volume": 12679.4, "taker_buy_quote": 290.021535}, {"ts": 1774559520000, "open": 0.02284, "high": 0.02289, "low": 0.02279, "close": 0.02279, "volume": 61525.4, "quote_volume": 1404.548871, "trades": 17, "taker_buy_volume": 23234.3, "taker_buy_quote": 530.647255}, {"ts": 1774559580000, "open": 0.0228, "high": 0.0228, "low": 0.02266, "close": 0.02267, "volume": 168854.0, "quote_volume": 3844.857273, "trades": 27, "taker_buy_volume": 44768.1, "taker_buy_quote": 1018.24068}, {"ts": 1774559640000, "open": 0.02267, "high": 0.02274, "low": 0.02265, "close": 0.02271, "volume": 102625.1, "quote_volume": 2328.656173, "trades": 42, "taker_buy_volume": 55754.7, "taker_buy_quote": 1265.400367}, {"ts": 1774559700000, "open": 0.02272, "high": 0.02276, "low": 0.02272, "close": 0.02276, "volume": 16572.2, "quote_volume": 376.861809, "trades": 7, "taker_buy_volume": 16572.2, "taker_buy_quote": 376.861809}, {"ts": 1774559760000, "open": 0.02276, "high": 0.0228, "low": 0.02276, "close": 0.0228, "volume": 15771.7, "quote_volume": 359.201867, "trades": 8, "taker_buy_volume": 15771.7, "taker_buy_quote": 359.201867}, {"ts": 1774559820000, "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 1665.3, "quote_volume": 37.952187, "trades": 2, "taker_buy_volume": 955.6, "taker_buy_quote": 21.778124}, {"ts": 1774559880000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02278, "volume": 7520.4, "quote_volume": 171.341061, "trades": 5, "taker_buy_volume": 6548.0, "taker_buy_quote": 149.189789}, {"ts": 1774559940000, "open": 0.0228, "high": 0.0228, "low": 0.02274, "close": 0.02274, "volume": 95288.6, "quote_volume": 2168.504605, "trades": 28, "taker_buy_volume": 2569.0, "taker_buy_quote": 58.46093}, {"ts": 1774560000000, "open": 0.02276, "high": 0.02276, "low": 0.02272, "close": 0.02276, "volume": 66669.3, "quote_volume": 1516.558255, "trades": 24, "taker_buy_volume": 22555.0, "taker_buy_quote": 513.312669}, {"ts": 1774560060000, "open": 0.02274, "high": 0.0228, "low": 0.02274, "close": 0.0228, "volume": 31834.2, "quote_volume": 725.192549, "trades": 12, "taker_buy_volume": 31434.2, "taker_buy_quote": 716.096549}, {"ts": 1774560120000, "open": 0.02282, "high": 0.02282, "low": 0.02275, "close": 0.02275, "volume": 42527.3, "quote_volume": 969.26668, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560180000, "open": 0.02278, "high": 0.02278, "low": 0.0227, "close": 0.0227, "volume": 28073.6, "quote_volume": 638.020739, "trades": 8, "taker_buy_volume": 3913.1, "taker_buy_quote": 88.983894}, {"ts": 1774560240000, "open": 0.02275, "high": 0.02275, "low": 0.0227, "close": 0.0227, "volume": 575.2, "quote_volume": 13.068025, "trades": 2, "taker_buy_volume": 219.7, "taker_buy_quote": 4.998175}, {"ts": 1774560300000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 1428.0, "quote_volume": 32.42988, "trades": 2, "taker_buy_volume": 1428.0, "taker_buy_quote": 32.42988}, {"ts": 1774560360000, "open": 0.02267, "high": 0.0227, "low": 0.02265, "close": 0.0227, "volume": 62563.5, "quote_volume": 1418.943825, "trades": 20, "taker_buy_volume": 45467.3, "taker_buy_quote": 1031.40962}, {"ts": 1774560420000, "open": 0.02273, "high": 0.02274, "low": 0.02263, "close": 0.02263, "volume": 74905.8, "quote_volume": 1699.058465, "trades": 18, "taker_buy_volume": 12712.7, "taker_buy_quote": 288.918564}, {"ts": 1774560480000, "open": 0.0227, "high": 0.0228, "low": 0.0227, "close": 0.0228, "volume": 156097.1, "quote_volume": 3553.872378, "trades": 28, "taker_buy_volume": 145058.3, "taker_buy_quote": 3302.622285}, {"ts": 1774560540000, "open": 0.0228, "high": 0.02282, "low": 0.02276, "close": 0.02278, "volume": 70146.1, "quote_volume": 1598.097391, "trades": 20, "taker_buy_volume": 21696.6, "taker_buy_quote": 494.305179}, {"ts": 1774560600000, "open": 0.02278, "high": 0.02278, "low": 0.02275, "close": 0.02277, "volume": 34833.3, "quote_volume": 792.767889, "trades": 12, "taker_buy_volume": 27284.0, "taker_buy_quote": 620.982183}, {"ts": 1774560660000, "open": 0.02273, "high": 0.02273, "low": 0.02271, "close": 0.02272, "volume": 5610.6, "quote_volume": 127.436754, "trades": 4, "taker_buy_volume": 413.0, "taker_buy_quote": 9.38336}, {"ts": 1774560720000, "open": 0.0227, "high": 0.0227, "low": 0.02262, "close": 0.02262, "volume": 13206.2, "quote_volume": 299.392802, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560780000, "open": 0.02262, "high": 0.02262, "low": 0.02256, "close": 0.02258, "volume": 159652.2, "quote_volume": 3606.057509, "trades": 35, "taker_buy_volume": 45998.4, "taker_buy_quote": 1039.055632}, {"ts": 1774560840000, "open": 0.0226, "high": 0.0226, "low": 0.02257, "close": 0.02257, "volume": 30886.0, "quote_volume": 697.522468, "trades": 13, "taker_buy_volume": 10976.1, "taker_buy_quote": 247.98923}, {"ts": 1774560900000, "open": 0.02258, "high": 0.02258, "low": 0.02254, "close": 0.02254, "volume": 17440.1, "quote_volume": 393.522814, "trades": 8, "taker_buy_volume": 1884.6, "taker_buy_quote": 42.546522}, {"ts": 1774560960000, "open": 0.02256, "high": 0.02261, "low": 0.02256, "close": 0.02257, "volume": 37731.8, "quote_volume": 852.294411, "trades": 11, "taker_buy_volume": 31883.0, "taker_buy_quote": 720.23812}, {"ts": 1774561020000, "open": 0.02259, "high": 0.02259, "low": 0.02252, "close": 0.02253, "volume": 99198.7, "quote_volume": 2236.182634, "trades": 26, "taker_buy_volume": 13878.5, "taker_buy_quote": 312.738871}, {"ts": 1774561080000, "open": 0.02256, "high": 0.02266, "low": 0.02253, "close": 0.02256, "volume": 150806.9, "quote_volume": 3408.421859, "trades": 34, "taker_buy_volume": 131849.9, "taker_buy_quote": 2980.45027}, {"ts": 1774561140000, "open": 0.02255, "high": 0.02255, "low": 0.02247, "close": 0.02249, "volume": 49945.4, "quote_volume": 1124.118142, "trades": 20, "taker_buy_volume": 11302.8, "taker_buy_quote": 254.311132}, {"ts": 1774561200000, "open": 0.02249, "high": 0.02252, "low": 0.02248, "close": 0.02248, "volume": 51151.8, "quote_volume": 1150.860106, "trades": 13, "taker_buy_volume": 8265.0, "taker_buy_quote": 185.959423}, {"ts": 1774561260000, "open": 0.02249, "high": 0.02256, "low": 0.02245, "close": 0.02254, "volume": 125552.6, "quote_volume": 2824.876818, "trades": 51, "taker_buy_volume": 76330.1, "taker_buy_quote": 1718.34914}, {"ts": 1774561320000, "open": 0.02249, "high": 0.02262, "low": 0.02248, "close": 0.02255, "volume": 117501.8, "quote_volume": 2650.216395, "trades": 51, "taker_buy_volume": 82762.7, "taker_buy_quote": 1867.467885}, {"ts": 1774561380000, "open": 0.02256, "high": 0.02262, "low": 0.02253, "close": 0.02254, "volume": 66854.2, "quote_volume": 1508.718085, "trades": 27, "taker_buy_volume": 27551.6, "taker_buy_quote": 622.518268}, {"ts": 1774561440000, "open": 0.0225, "high": 0.02257, "low": 0.0225, "close": 0.02255, "volume": 36653.2, "quote_volume": 826.402279, "trades": 16, "taker_buy_volume": 23380.0, "taker_buy_quote": 527.350623}, {"ts": 1774561500000, "open": 0.02255, "high": 0.02264, "low": 0.02252, "close": 0.02256, "volume": 65885.4, "quote_volume": 1489.14641, "trades": 24, "taker_buy_volume": 48514.9, "taker_buy_quote": 1097.462444}, {"ts": 1774561560000, "open": 0.02254, "high": 0.02254, "low": 0.02252, "close": 0.02252, "volume": 18821.6, "quote_volume": 424.046622, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561620000, "open": 0.02255, "high": 0.02261, "low": 0.02253, "close": 0.02261, "volume": 28965.8, "quote_volume": 654.113037, "trades": 11, "taker_buy_volume": 23597.5, "taker_buy_quote": 533.146622}, {"ts": 1774561680000, "open": 0.02258, "high": 0.02265, "low": 0.02258, "close": 0.02265, "volume": 62641.6, "quote_volume": 1416.12159, "trades": 14, "taker_buy_volume": 47231.7, "taker_buy_quote": 1067.883991}, {"ts": 1774561740000, "open": 0.02261, "high": 0.02271, "low": 0.02261, "close": 0.02271, "volume": 38932.8, "quote_volume": 882.812989, "trades": 11, "taker_buy_volume": 30839.1, "taker_buy_quote": 699.766898}, {"ts": 1774561800000, "open": 0.02265, "high": 0.02267, "low": 0.02265, "close": 0.02265, "volume": 13852.4, "quote_volume": 313.805483, "trades": 11, "taker_buy_volume": 1318.6, "taker_buy_quote": 29.86629}, {"ts": 1774561860000, "open": 0.02265, "high": 0.02265, "low": 0.02264, "close": 0.02264, "volume": 79379.9, "quote_volume": 1797.943366, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561920000, "open": 0.02264, "high": 0.02264, "low": 0.0226, "close": 0.0226, "volume": 233339.5, "quote_volume": 5281.634108, "trades": 11, "taker_buy_volume": 8988.0, "taker_buy_quote": 203.247278}, {"ts": 1774561980000, "open": 0.02255, "high": 0.0226, "low": 0.02251, "close": 0.02252, "volume": 45714.6, "quote_volume": 1030.364189, "trades": 22, "taker_buy_volume": 18350.8, "taker_buy_quote": 413.710242}, {"ts": 1774562040000, "open": 0.02252, "high": 0.02252, "low": 0.0225, "close": 0.0225, "volume": 17999.8, "quote_volume": 405.093704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562100000, "open": 0.0225, "high": 0.02252, "low": 0.0225, "close": 0.02251, "volume": 17506.1, "quote_volume": 394.044874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562160000, "open": 0.02253, "high": 0.02257, "low": 0.02252, "close": 0.02252, "volume": 13630.3, "quote_volume": 307.057663, "trades": 9, "taker_buy_volume": 454.0, "taker_buy_quote": 10.240844}, {"ts": 1774562220000, "open": 0.02253, "high": 0.02253, "low": 0.02247, "close": 0.02247, "volume": 62140.2, "quote_volume": 1398.623566, "trades": 25, "taker_buy_volume": 11787.3, "taker_buy_quote": 265.528585}, {"ts": 1774562280000, "open": 0.02247, "high": 0.02247, "low": 0.02246, "close": 0.02247, "volume": 40440.7, "quote_volume": 908.366906, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562340000, "open": 0.02247, "high": 0.02247, "low": 0.02246, "close": 0.02246, "volume": 20219.3, "quote_volume": 454.252407, "trades": 5, "taker_buy_volume": 8617.1, "taker_buy_quote": 193.626237}, {"ts": 1774562400000, "open": 0.02247, "high": 0.02253, "low": 0.02247, "close": 0.02248, "volume": 10062.7, "quote_volume": 226.460007, "trades": 6, "taker_buy_volume": 6581.4, "taker_buy_quote": 148.205537}, {"ts": 1774562460000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 23278.2, "quote_volume": 522.828372, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562520000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 6473.5, "quote_volume": 145.39481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562580000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 3846.1, "quote_volume": 86.421867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562640000, "open": 0.02248, "high": 0.02248, "low": 0.02245, "close": 0.02245, "volume": 36172.8, "quote_volume": 812.841492, "trades": 15, "taker_buy_volume": 2366.2, "taker_buy_quote": 53.192176}, {"ts": 1774562700000, "open": 0.02247, "high": 0.02251, "low": 0.02243, "close": 0.02245, "volume": 78720.9, "quote_volume": 1767.478099, "trades": 29, "taker_buy_volume": 17294.2, "taker_buy_quote": 388.504078}, {"ts": 1774562760000, "open": 0.02245, "high": 0.02246, "low": 0.02238, "close": 0.02239, "volume": 65084.4, "quote_volume": 1458.507522, "trades": 32, "taker_buy_volume": 15230.2, "taker_buy_quote": 341.24648}, {"ts": 1774562820000, "open": 0.0224, "high": 0.02241, "low": 0.02231, "close": 0.02233, "volume": 171301.1, "quote_volume": 3829.448087, "trades": 72, "taker_buy_volume": 62931.8, "taker_buy_quote": 1407.317213}, {"ts": 1774562880000, "open": 0.02235, "high": 0.02239, "low": 0.02232, "close": 0.02232, "volume": 58929.5, "quote_volume": 1316.835461, "trades": 25, "taker_buy_volume": 38338.3, "taker_buy_quote": 857.024179}, {"ts": 1774562940000, "open": 0.02232, "high": 0.02248, "low": 0.0223, "close": 0.02248, "volume": 143671.5, "quote_volume": 3221.591493, "trades": 27, "taker_buy_volume": 136344.0, "taker_buy_quote": 3058.084483}, {"ts": 1774563000000, "open": 0.02242, "high": 0.02243, "low": 0.02236, "close": 0.02236, "volume": 36181.4, "quote_volume": 810.420119, "trades": 19, "taker_buy_volume": 14584.2, "taker_buy_quote": 326.79844}, {"ts": 1774563060000, "open": 0.02238, "high": 0.02238, "low": 0.02235, "close": 0.02235, "volume": 13744.8, "quote_volume": 307.512291, "trades": 7, "taker_buy_volume": 5897.9, "taker_buy_quote": 131.995002}, {"ts": 1774563120000, "open": 0.02236, "high": 0.02239, "low": 0.02236, "close": 0.02236, "volume": 67565.6, "quote_volume": 1511.374995, "trades": 18, "taker_buy_volume": 37717.9, "taker_buy_quote": 843.805407}, {"ts": 1774563180000, "open": 0.02239, "high": 0.02242, "low": 0.02236, "close": 0.02242, "volume": 20073.6, "quote_volume": 449.450268, "trades": 12, "taker_buy_volume": 9830.5, "taker_buy_quote": 220.281958}, {"ts": 1774563240000, "open": 0.02241, "high": 0.02246, "low": 0.0224, "close": 0.02246, "volume": 21201.0, "quote_volume": 475.624345, "trades": 8, "taker_buy_volume": 14913.2, "taker_buy_quote": 334.735203}, {"ts": 1774563300000, "open": 0.02244, "high": 0.02244, "low": 0.02238, "close": 0.02238, "volume": 23967.1, "quote_volume": 537.318263, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563360000, "open": 0.02242, "high": 0.02242, "low": 0.02241, "close": 0.02241, "volume": 8863.9, "quote_volume": 198.693066, "trades": 4, "taker_buy_volume": 5306.7, "taker_buy_quote": 118.976214}, {"ts": 1774563420000, "open": 0.02244, "high": 0.02253, "low": 0.02244, "close": 0.02253, "volume": 47740.0, "quote_volume": 1073.593896, "trades": 16, "taker_buy_volume": 42309.5, "taker_buy_quote": 951.577585}, {"ts": 1774563480000, "open": 0.02249, "high": 0.02249, "low": 0.02248, "close": 0.02249, "volume": 8624.1, "quote_volume": 193.942054, "trades": 6, "taker_buy_volume": 1780.3, "taker_buy_quote": 40.038947}, {"ts": 1774563540000, "open": 0.02247, "high": 0.02247, "low": 0.02244, "close": 0.02244, "volume": 4675.9, "quote_volume": 104.975871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563600000, "open": 0.02244, "high": 0.02246, "low": 0.02241, "close": 0.02241, "volume": 27875.1, "quote_volume": 625.292835, "trades": 12, "taker_buy_volume": 6567.8, "taker_buy_quote": 147.473504}, {"ts": 1774563660000, "open": 0.02242, "high": 0.02243, "low": 0.0224, "close": 0.0224, "volume": 4671.7, "quote_volume": 104.731253, "trades": 5, "taker_buy_volume": 1178.5, "taker_buy_quote": 26.433755}, {"ts": 1774563720000, "open": 0.02239, "high": 0.02245, "low": 0.02239, "close": 0.02245, "volume": 37379.8, "quote_volume": 837.681722, "trades": 10, "taker_buy_volume": 16784.2, "taker_buy_quote": 376.228474}, {"ts": 1774563780000, "open": 0.02248, "high": 0.02248, "low": 0.02245, "close": 0.02247, "volume": 11896.5, "quote_volume": 267.310301, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563840000, "open": 0.02244, "high": 0.02245, "low": 0.02236, "close": 0.02236, "volume": 146415.7, "quote_volume": 3281.932137, "trades": 32, "taker_buy_volume": 13901.6, "taker_buy_quote": 311.862748}, {"ts": 1774563900000, "open": 0.02239, "high": 0.02241, "low": 0.02236, "close": 0.02236, "volume": 22635.6, "quote_volume": 506.761399, "trades": 11, "taker_buy_volume": 6850.4, "taker_buy_quote": 153.47282}, {"ts": 1774563960000, "open": 0.02236, "high": 0.02237, "low": 0.02231, "close": 0.02234, "volume": 17256.0, "quote_volume": 385.562702, "trades": 10, "taker_buy_volume": 6161.5, "taker_buy_quote": 137.702813}, {"ts": 1774564020000, "open": 0.02234, "high": 0.02243, "low": 0.02234, "close": 0.02243, "volume": 62397.7, "quote_volume": 1397.129069, "trades": 18, "taker_buy_volume": 57879.4, "taker_buy_quote": 1296.185127}, {"ts": 1774564080000, "open": 0.02239, "high": 0.02242, "low": 0.02238, "close": 0.02238, "volume": 4503.7, "quote_volume": 100.849974, "trades": 4, "taker_buy_volume": 447.1, "taker_buy_quote": 10.023982}, {"ts": 1774564140000, "open": 0.02239, "high": 0.02239, "low": 0.02233, "close": 0.02233, "volume": 18214.7, "quote_volume": 407.528256, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564200000, "open": 0.02235, "high": 0.02235, "low": 0.02232, "close": 0.02235, "volume": 33815.1, "quote_volume": 755.665669, "trades": 7, "taker_buy_volume": 8523.2, "taker_buy_quote": 190.49352}, {"ts": 1774564260000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 3680.3, "quote_volume": 82.181099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564320000, "open": 0.02233, "high": 0.02237, "low": 0.02232, "close": 0.02232, "volume": 33791.6, "quote_volume": 755.600685, "trades": 10, "taker_buy_volume": 27347.6, "taker_buy_quote": 611.660817}, {"ts": 1774564380000, "open": 0.02231, "high": 0.02233, "low": 0.0223, "close": 0.02233, "volume": 5664.3, "quote_volume": 126.407722, "trades": 4, "taker_buy_volume": 2739.0, "taker_buy_quote": 61.16187}, {"ts": 1774564440000, "open": 0.02234, "high": 0.02236, "low": 0.02233, "close": 0.02236, "volume": 6667.2, "quote_volume": 148.991246, "trades": 4, "taker_buy_volume": 2275.0, "taker_buy_quote": 50.84298}, {"ts": 1774564500000, "open": 0.02239, "high": 0.02239, "low": 0.02231, "close": 0.02232, "volume": 19317.8, "quote_volume": 431.606461, "trades": 13, "taker_buy_volume": 8284.4, "taker_buy_quote": 185.251721}, {"ts": 1774564560000, "open": 0.02231, "high": 0.02231, "low": 0.0223, "close": 0.02231, "volume": 3512.9, "quote_volume": 78.372652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564620000, "open": 0.0223, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 4434.2, "quote_volume": 98.872005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564680000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 1672.6, "quote_volume": 37.29898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564740000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 2943.5, "quote_volume": 65.64005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564800000, "open": 0.02231, "high": 0.02237, "low": 0.0223, "close": 0.02234, "volume": 38918.5, "quote_volume": 869.291327, "trades": 14, "taker_buy_volume": 22990.5, "taker_buy_quote": 513.911781}, {"ts": 1774564860000, "open": 0.02235, "high": 0.02241, "low": 0.02233, "close": 0.0224, "volume": 72150.1, "quote_volume": 1614.815044, "trades": 23, "taker_buy_volume": 66820.7, "taker_buy_quote": 1495.567534}, {"ts": 1774564920000, "open": 0.0224, "high": 0.0224, "low": 0.02237, "close": 0.02237, "volume": 7956.8, "quote_volume": 178.060684, "trades": 4, "taker_buy_volume": 1339.2, "taker_buy_quote": 29.99808}, {"ts": 1774564980000, "open": 0.02237, "high": 0.02248, "low": 0.02237, "close": 0.02248, "volume": 95149.8, "quote_volume": 2136.961224, "trades": 28, "taker_buy_volume": 51183.7, "taker_buy_quote": 1148.665021}, {"ts": 1774565040000, "open": 0.02247, "high": 0.02249, "low": 0.02246, "close": 0.02246, "volume": 65599.8, "quote_volume": 1474.558854, "trades": 13, "taker_buy_volume": 34187.9, "taker_buy_quote": 768.521816}, {"ts": 1774565100000, "open": 0.02245, "high": 0.02245, "low": 0.02244, "close": 0.02244, "volume": 4347.0, "quote_volume": 97.572489, "trades": 3, "taker_buy_volume": 279.5, "taker_buy_quote": 6.27198}, {"ts": 1774565160000, "open": 0.02241, "high": 0.02243, "low": 0.02239, "close": 0.02242, "volume": 33253.4, "quote_volume": 745.665457, "trades": 7, "taker_buy_volume": 27818.2, "taker_buy_quote": 623.867305}, {"ts": 1774565220000, "open": 0.02243, "high": 0.02249, "low": 0.02242, "close": 0.02246, "volume": 43601.8, "quote_volume": 979.428262, "trades": 11, "taker_buy_volume": 40594.7, "taker_buy_quote": 911.974128}, {"ts": 1774565280000, "open": 0.02247, "high": 0.02252, "low": 0.02247, "close": 0.02251, "volume": 85714.8, "quote_volume": 1928.122359, "trades": 24, "taker_buy_volume": 66762.7, "taker_buy_quote": 1501.975769}, {"ts": 1774565340000, "open": 0.02249, "high": 0.0225, "low": 0.02248, "close": 0.02248, "volume": 16986.8, "quote_volume": 382.098665, "trades": 8, "taker_buy_volume": 7369.9, "taker_buy_quote": 165.82275}, {"ts": 1774565400000, "open": 0.0225, "high": 0.02254, "low": 0.02248, "close": 0.02251, "volume": 103005.9, "quote_volume": 2318.030161, "trades": 22, "taker_buy_volume": 71435.7, "taker_buy_quote": 1607.677471}, {"ts": 1774565460000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.02251, "volume": 38029.0, "quote_volume": 855.390019, "trades": 10, "taker_buy_volume": 10391.1, "taker_buy_quote": 233.795661}, {"ts": 1774565520000, "open": 0.02247, "high": 0.02248, "low": 0.02245, "close": 0.02245, "volume": 186896.7, "quote_volume": 4199.179069, "trades": 21, "taker_buy_volume": 45559.0, "taker_buy_quote": 1023.42895}, {"ts": 1774565580000, "open": 0.02246, "high": 0.02246, "low": 0.02243, "close": 0.02243, "volume": 17584.6, "quote_volume": 394.794062, "trades": 7, "taker_buy_volume": 9353.4, "taker_buy_quote": 210.077364}, {"ts": 1774565640000, "open": 0.02242, "high": 0.02244, "low": 0.02241, "close": 0.02244, "volume": 17178.9, "quote_volume": 385.265382, "trades": 6, "taker_buy_volume": 12844.4, "taker_buy_quote": 288.105188}, {"ts": 1774565700000, "open": 0.02243, "high": 0.02244, "low": 0.02241, "close": 0.02241, "volume": 23797.6, "quote_volume": 533.871576, "trades": 9, "taker_buy_volume": 15371.8, "taker_buy_quote": 344.943192}, {"ts": 1774565760000, "open": 0.02237, "high": 0.0224, "low": 0.02237, "close": 0.02238, "volume": 11612.4, "quote_volume": 260.01355, "trades": 4, "taker_buy_volume": 8932.0, "taker_buy_quote": 200.03214}, {"ts": 1774565820000, "open": 0.02239, "high": 0.02243, "low": 0.02234, "close": 0.02234, "volume": 90008.7, "quote_volume": 2014.998058, "trades": 30, "taker_buy_volume": 50214.2, "taker_buy_quote": 1124.496718}, {"ts": 1774565880000, "open": 0.02234, "high": 0.02239, "low": 0.02233, "close": 0.02233, "volume": 20637.1, "quote_volume": 461.477116, "trades": 13, "taker_buy_volume": 13927.0, "taker_buy_quote": 311.565983}, {"ts": 1774565940000, "open": 0.02236, "high": 0.02238, "low": 0.02229, "close": 0.02237, "volume": 986457.5, "quote_volume": 22004.874975, "trades": 58, "taker_buy_volume": 809532.0, "taker_buy_quote": 18056.194419}, {"ts": 1774566000000, "open": 0.02238, "high": 0.02239, "low": 0.02235, "close": 0.02235, "volume": 30456.7, "quote_volume": 681.466102, "trades": 12, "taker_buy_volume": 22812.1, "taker_buy_quote": 510.436318}, {"ts": 1774566060000, "open": 0.02237, "high": 0.02241, "low": 0.02237, "close": 0.02238, "volume": 53821.2, "quote_volume": 1205.193787, "trades": 15, "taker_buy_volume": 40935.0, "taker_buy_quote": 916.808162}, {"ts": 1774566120000, "open": 0.02237, "high": 0.02237, "low": 0.02224, "close": 0.02226, "volume": 162148.2, "quote_volume": 3621.623762, "trades": 64, "taker_buy_volume": 82673.6, "taker_buy_quote": 1847.311699}, {"ts": 1774566180000, "open": 0.02224, "high": 0.02224, "low": 0.02211, "close": 0.02213, "volume": 320537.8, "quote_volume": 7105.241326, "trades": 68, "taker_buy_volume": 66058.5, "taker_buy_quote": 1466.409324}, {"ts": 1774566240000, "open": 0.02212, "high": 0.02217, "low": 0.02211, "close": 0.02212, "volume": 63304.3, "quote_volume": 1401.548943, "trades": 25, "taker_buy_volume": 27907.2, "taker_buy_quote": 618.182831}, {"ts": 1774566300000, "open": 0.02209, "high": 0.02217, "low": 0.02203, "close": 0.02213, "volume": 231875.6, "quote_volume": 5117.847125, "trades": 68, "taker_buy_volume": 99330.8, "taker_buy_quote": 2194.394067}, {"ts": 1774566360000, "open": 0.02214, "high": 0.02214, "low": 0.02209, "close": 0.02211, "volume": 100446.4, "quote_volume": 2220.459059, "trades": 38, "taker_buy_volume": 2102.6, "taker_buy_quote": 46.551564}, {"ts": 1774566420000, "open": 0.02211, "high": 0.02216, "low": 0.02211, "close": 0.02214, "volume": 30151.2, "quote_volume": 667.441272, "trades": 27, "taker_buy_volume": 20294.2, "taker_buy_quote": 449.353678}, {"ts": 1774566480000, "open": 0.02214, "high": 0.02215, "low": 0.02201, "close": 0.02204, "volume": 253250.3, "quote_volume": 5586.191228, "trades": 69, "taker_buy_volume": 68044.6, "taker_buy_quote": 1502.746765}, {"ts": 1774566540000, "open": 0.02206, "high": 0.0221, "low": 0.02204, "close": 0.02208, "volume": 51678.2, "quote_volume": 1139.819625, "trades": 18, "taker_buy_volume": 41208.7, "taker_buy_quote": 908.881715}, {"ts": 1774566600000, "open": 0.02206, "high": 0.02209, "low": 0.02205, "close": 0.02205, "volume": 13062.0, "quote_volume": 288.278404, "trades": 7, "taker_buy_volume": 7380.9, "taker_buy_quote": 162.970272}, {"ts": 1774566660000, "open": 0.02206, "high": 0.02209, "low": 0.02203, "close": 0.02208, "volume": 40045.9, "quote_volume": 883.347986, "trades": 19, "taker_buy_volume": 23348.8, "taker_buy_quote": 515.048772}, {"ts": 1774566720000, "open": 0.02208, "high": 0.0221, "low": 0.02208, "close": 0.0221, "volume": 30345.9, "quote_volume": 670.420278, "trades": 10, "taker_buy_volume": 14449.7, "taker_buy_quote": 319.33837}, {"ts": 1774566780000, "open": 0.02208, "high": 0.0221, "low": 0.02207, "close": 0.02207, "volume": 21761.4, "quote_volume": 480.587646, "trades": 7, "taker_buy_volume": 13749.2, "taker_buy_quote": 303.722481}, {"ts": 1774566840000, "open": 0.02209, "high": 0.02211, "low": 0.02209, "close": 0.02211, "volume": 12548.3, "quote_volume": 277.283188, "trades": 6, "taker_buy_volume": 5363.2, "taker_buy_quote": 118.564329}, {"ts": 1774566900000, "open": 0.0221, "high": 0.02218, "low": 0.0221, "close": 0.02217, "volume": 256744.5, "quote_volume": 5688.67654, "trades": 37, "taker_buy_volume": 80749.2, "taker_buy_quote": 1789.004936}, {"ts": 1774566960000, "open": 0.02212, "high": 0.02216, "low": 0.02211, "close": 0.02215, "volume": 25433.9, "quote_volume": 563.072723, "trades": 8, "taker_buy_volume": 15769.7, "taker_buy_quote": 349.204198}, {"ts": 1774567020000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 13596.8, "quote_volume": 300.761216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567080000, "open": 0.02209, "high": 0.02213, "low": 0.02209, "close": 0.02213, "volume": 24213.0, "quote_volume": 535.307202, "trades": 7, "taker_buy_volume": 15180.3, "taker_buy_quote": 335.684755}, {"ts": 1774567140000, "open": 0.02212, "high": 0.02215, "low": 0.02208, "close": 0.02215, "volume": 95084.6, "quote_volume": 2103.186865, "trades": 12, "taker_buy_volume": 7598.1, "taker_buy_quote": 168.189915}, {"ts": 1774567200000, "open": 0.02215, "high": 0.02215, "low": 0.02211, "close": 0.02212, "volume": 8019.1, "quote_volume": 177.411048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567260000, "open": 0.02213, "high": 0.02213, "low": 0.0221, "close": 0.02211, "volume": 26963.3, "quote_volume": 596.26822, "trades": 8, "taker_buy_volume": 10800.0, "taker_buy_quote": 238.896}, {"ts": 1774567320000, "open": 0.02211, "high": 0.02212, "low": 0.02209, "close": 0.02212, "volume": 16793.2, "quote_volume": 371.38063, "trades": 5, "taker_buy_volume": 11318.3, "taker_buy_quote": 250.340897}, {"ts": 1774567380000, "open": 0.02213, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 97067.9, "quote_volume": 2147.364931, "trades": 11, "taker_buy_volume": 62276.9, "taker_buy_quote": 1377.604312}, {"ts": 1774567440000, "open": 0.02209, "high": 0.0221, "low": 0.02209, "close": 0.02209, "volume": 16863.4, "quote_volume": 372.602881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567500000, "open": 0.02208, "high": 0.02208, "low": 0.02203, "close": 0.02206, "volume": 27321.0, "quote_volume": 602.695547, "trades": 11, "taker_buy_volume": 11153.8, "taker_buy_quote": 246.009625}, {"ts": 1774567560000, "open": 0.02208, "high": 0.02216, "low": 0.02206, "close": 0.02214, "volume": 281767.1, "quote_volume": 6223.913765, "trades": 48, "taker_buy_volume": 206644.2, "taker_buy_quote": 4564.671847}, {"ts": 1774567620000, "open": 0.0221, "high": 0.02211, "low": 0.02209, "close": 0.02211, "volume": 16509.7, "quote_volume": 364.891493, "trades": 5, "taker_buy_volume": 4899.3, "taker_buy_quote": 108.323523}, {"ts": 1774567680000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 3258.8, "quote_volume": 71.921716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567740000, "open": 0.02207, "high": 0.02207, "low": 0.02202, "close": 0.02205, "volume": 25435.7, "quote_volume": 560.776579, "trades": 11, "taker_buy_volume": 15252.4, "taker_buy_quote": 336.29775}, {"ts": 1774567800000, "open": 0.02205, "high": 0.02213, "low": 0.02205, "close": 0.02206, "volume": 192225.8, "quote_volume": 4245.266384, "trades": 45, "taker_buy_volume": 114738.7, "taker_buy_quote": 2535.374136}, {"ts": 1774567860000, "open": 0.02203, "high": 0.02206, "low": 0.02201, "close": 0.02202, "volume": 79321.5, "quote_volume": 1747.586444, "trades": 20, "taker_buy_volume": 30134.5, "taker_buy_quote": 663.911142}, {"ts": 1774567920000, "open": 0.02204, "high": 0.02204, "low": 0.022, "close": 0.02203, "volume": 34734.9, "quote_volume": 764.903534, "trades": 14, "taker_buy_volume": 14548.3, "taker_buy_quote": 320.516084}, {"ts": 1774567980000, "open": 0.02203, "high": 0.02207, "low": 0.02203, "close": 0.02207, "volume": 22788.4, "quote_volume": 502.611382, "trades": 11, "taker_buy_volume": 16892.7, "taker_buy_quote": 372.566605}, {"ts": 1774568040000, "open": 0.02209, "high": 0.02219, "low": 0.02209, "close": 0.02218, "volume": 133843.5, "quote_volume": 2965.752678, "trades": 42, "taker_buy_volume": 110732.4, "taker_buy_quote": 2453.629003}, {"ts": 1774568100000, "open": 0.02218, "high": 0.02219, "low": 0.02209, "close": 0.02209, "volume": 24586.5, "quote_volume": 544.755631, "trades": 8, "taker_buy_volume": 2740.5, "taker_buy_quote": 60.811695}, {"ts": 1774568160000, "open": 0.02207, "high": 0.02207, "low": 0.02206, "close": 0.02206, "volume": 10932.8, "quote_volume": 241.207029, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568220000, "open": 0.02208, "high": 0.02208, "low": 0.02205, "close": 0.02205, "volume": 83518.3, "quote_volume": 1843.899922, "trades": 10, "taker_buy_volume": 2933.8, "taker_buy_quote": 64.778304}, {"ts": 1774568280000, "open": 0.02207, "high": 0.0221, "low": 0.02204, "close": 0.02207, "volume": 37506.1, "quote_volume": 827.72559, "trades": 18, "taker_buy_volume": 30828.1, "taker_buy_quote": 680.374842}, {"ts": 1774568340000, "open": 0.02211, "high": 0.02217, "low": 0.02211, "close": 0.02215, "volume": 23467.1, "quote_volume": 520.054363, "trades": 9, "taker_buy_volume": 17308.9, "taker_buy_quote": 383.605637}, {"ts": 1774568400000, "open": 0.02215, "high": 0.02215, "low": 0.02213, "close": 0.02214, "volume": 19777.7, "quote_volume": 437.852976, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568460000, "open": 0.02216, "high": 0.02217, "low": 0.02214, "close": 0.02214, "volume": 6023.0, "quote_volume": 133.437464, "trades": 5, "taker_buy_volume": 628.8, "taker_buy_quote": 13.940496}, {"ts": 1774568520000, "open": 0.02215, "high": 0.02218, "low": 0.02215, "close": 0.02218, "volume": 7665.1, "quote_volume": 169.91725, "trades": 5, "taker_buy_volume": 4509.5, "taker_buy_quote": 100.02071}, {"ts": 1774568580000, "open": 0.02217, "high": 0.02221, "low": 0.02211, "close": 0.02215, "volume": 187369.3, "quote_volume": 4152.802434, "trades": 39, "taker_buy_volume": 89707.7, "taker_buy_quote": 1990.454239}, {"ts": 1774568640000, "open": 0.02216, "high": 0.02218, "low": 0.02215, "close": 0.02215, "volume": 6314.8, "quote_volume": 139.919081, "trades": 4, "taker_buy_volume": 335.7, "taker_buy_quote": 7.445826}, {"ts": 1774568700000, "open": 0.02214, "high": 0.02215, "low": 0.02214, "close": 0.02215, "volume": 11469.4, "quote_volume": 253.9718, "trades": 3, "taker_buy_volume": 9328.4, "taker_buy_quote": 206.57006}, {"ts": 1774568760000, "open": 0.02218, "high": 0.02218, "low": 0.02212, "close": 0.02214, "volume": 25378.5, "quote_volume": 562.265415, "trades": 9, "taker_buy_volume": 16849.5, "taker_buy_quote": 373.407638}, {"ts": 1774568820000, "open": 0.02213, "high": 0.02214, "low": 0.02212, "close": 0.02212, "volume": 25137.0, "quote_volume": 556.312441, "trades": 7, "taker_buy_volume": 7177.0, "taker_buy_quote": 158.89878}, {"ts": 1774568880000, "open": 0.02211, "high": 0.02212, "low": 0.02208, "close": 0.02208, "volume": 86724.6, "quote_volume": 1916.912691, "trades": 25, "taker_buy_volume": 32674.2, "taker_buy_quote": 722.645728}, {"ts": 1774568940000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 3740.8, "quote_volume": 82.709088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569000000, "open": 0.02211, "high": 0.02211, "low": 0.0221, "close": 0.0221, "volume": 8612.0, "quote_volume": 190.33926, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569060000, "open": 0.0221, "high": 0.02211, "low": 0.02209, "close": 0.0221, "volume": 28767.0, "quote_volume": 635.746474, "trades": 7, "taker_buy_volume": 5400.0, "taker_buy_quote": 119.394}, {"ts": 1774569120000, "open": 0.02211, "high": 0.02214, "low": 0.0221, "close": 0.02212, "volume": 114620.1, "quote_volume": 2535.495687, "trades": 19, "taker_buy_volume": 81222.3, "taker_buy_quote": 1796.724822}, {"ts": 1774569180000, "open": 0.02211, "high": 0.02211, "low": 0.02207, "close": 0.02209, "volume": 79668.5, "quote_volume": 1760.386113, "trades": 19, "taker_buy_volume": 37393.6, "taker_buy_quote": 826.118708}, {"ts": 1774569240000, "open": 0.02209, "high": 0.0221, "low": 0.02208, "close": 0.0221, "volume": 41386.8, "quote_volume": 914.571301, "trades": 7, "taker_buy_volume": 30530.6, "taker_buy_quote": 674.72626}, {"ts": 1774569300000, "open": 0.02214, "high": 0.02214, "low": 0.02208, "close": 0.02211, "volume": 34565.0, "quote_volume": 764.139173, "trades": 9, "taker_buy_volume": 25240.9, "taker_buy_quote": 558.157836}, {"ts": 1774569360000, "open": 0.02211, "high": 0.02214, "low": 0.02211, "close": 0.02213, "volume": 68235.5, "quote_volume": 1509.696451, "trades": 25, "taker_buy_volume": 30300.4, "taker_buy_quote": 670.458875}, {"ts": 1774569420000, "open": 0.02215, "high": 0.02215, "low": 0.02212, "close": 0.02214, "volume": 47026.7, "quote_volume": 1040.844736, "trades": 13, "taker_buy_volume": 33382.6, "taker_buy_quote": 738.928688}, {"ts": 1774569480000, "open": 0.02215, "high": 0.02216, "low": 0.02212, "close": 0.02213, "volume": 25734.9, "quote_volume": 569.825449, "trades": 10, "taker_buy_volume": 15282.2, "taker_buy_quote": 338.554432}, {"ts": 1774569540000, "open": 0.02213, "high": 0.02217, "low": 0.02212, "close": 0.02213, "volume": 152734.2, "quote_volume": 3382.370809, "trades": 35, "taker_buy_volume": 78099.4, "taker_buy_quote": 1729.818765}, {"ts": 1774569600000, "open": 0.02213, "high": 0.02246, "low": 0.02209, "close": 0.02219, "volume": 1514581.9, "quote_volume": 33758.167112, "trades": 451, "taker_buy_volume": 838218.0, "taker_buy_quote": 18697.874311}, {"ts": 1774569660000, "open": 0.02219, "high": 0.0222, "low": 0.02214, "close": 0.0222, "volume": 74379.4, "quote_volume": 1649.339189, "trades": 27, "taker_buy_volume": 48305.5, "taker_buy_quote": 1071.415889}, {"ts": 1774569720000, "open": 0.02218, "high": 0.02224, "low": 0.02214, "close": 0.02218, "volume": 186012.3, "quote_volume": 4128.992912, "trades": 39, "taker_buy_volume": 66436.9, "taker_buy_quote": 1474.957877}, {"ts": 1774569780000, "open": 0.02215, "high": 0.02215, "low": 0.02211, "close": 0.02214, "volume": 26943.8, "quote_volume": 596.229275, "trades": 8, "taker_buy_volume": 9558.9, "taker_buy_quote": 211.526046}, {"ts": 1774569840000, "open": 0.02213, "high": 0.0222, "low": 0.02212, "close": 0.02216, "volume": 69156.0, "quote_volume": 1533.204672, "trades": 32, "taker_buy_volume": 28771.2, "taker_buy_quote": 638.123582}, {"ts": 1774569900000, "open": 0.02214, "high": 0.02217, "low": 0.02214, "close": 0.02215, "volume": 26857.7, "quote_volume": 594.838636, "trades": 16, "taker_buy_volume": 5366.6, "taker_buy_quote": 118.888535}, {"ts": 1774569960000, "open": 0.02217, "high": 0.02222, "low": 0.02217, "close": 0.02218, "volume": 43784.9, "quote_volume": 972.105811, "trades": 11, "taker_buy_volume": 4426.4, "taker_buy_quote": 98.200673}, {"ts": 1774570020000, "open": 0.02216, "high": 0.02216, "low": 0.02211, "close": 0.02212, "volume": 136135.8, "quote_volume": 3014.817325, "trades": 31, "taker_buy_volume": 66207.6, "taker_buy_quote": 1466.016776}, {"ts": 1774570080000, "open": 0.02212, "high": 0.02225, "low": 0.02211, "close": 0.02225, "volume": 93114.9, "quote_volume": 2065.402052, "trades": 21, "taker_buy_volume": 78472.4, "taker_buy_quote": 1741.147914}, {"ts": 1774570140000, "open": 0.02226, "high": 0.02226, "low": 0.02218, "close": 0.02222, "volume": 65664.9, "quote_volume": 1458.81979, "trades": 21, "taker_buy_volume": 18554.5, "taker_buy_quote": 412.44529}, {"ts": 1774570200000, "open": 0.02219, "high": 0.02228, "low": 0.02219, "close": 0.02228, "volume": 84823.7, "quote_volume": 1888.278042, "trades": 101, "taker_buy_volume": 81267.7, "taker_buy_quote": 1809.234916}, {"ts": 1774570260000, "open": 0.02228, "high": 0.02231, "low": 0.02226, "close": 0.0223, "volume": 38143.4, "quote_volume": 850.389614, "trades": 35, "taker_buy_volume": 38143.4, "taker_buy_quote": 850.389614}, {"ts": 1774570320000, "open": 0.0223, "high": 0.02234, "low": 0.0223, "close": 0.02234, "volume": 27240.1, "quote_volume": 607.870279, "trades": 17, "taker_buy_volume": 11168.2, "taker_buy_quote": 249.220501}, {"ts": 1774570380000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 3928.4, "quote_volume": 87.642604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570440000, "open": 0.02229, "high": 0.02242, "low": 0.02229, "close": 0.02237, "volume": 215448.6, "quote_volume": 4818.954906, "trades": 61, "taker_buy_volume": 173640.9, "taker_buy_quote": 3884.166415}, {"ts": 1774570500000, "open": 0.02239, "high": 0.02242, "low": 0.02235, "close": 0.02235, "volume": 33128.8, "quote_volume": 741.955059, "trades": 20, "taker_buy_volume": 22423.4, "taker_buy_quote": 502.432963}, {"ts": 1774570560000, "open": 0.02236, "high": 0.02236, "low": 0.02234, "close": 0.02234, "volume": 4043.7, "quote_volume": 90.366978, "trades": 5, "taker_buy_volume": 1536.0, "taker_buy_quote": 34.34496}, {"ts": 1774570620000, "open": 0.0223, "high": 0.0223, "low": 0.02228, "close": 0.02228, "volume": 14556.7, "quote_volume": 324.496173, "trades": 10, "taker_buy_volume": 3575.0, "taker_buy_quote": 79.67651}, {"ts": 1774570680000, "open": 0.02228, "high": 0.02235, "low": 0.02228, "close": 0.02231, "volume": 29019.2, "quote_volume": 647.506436, "trades": 14, "taker_buy_volume": 12599.5, "taker_buy_quote": 281.123621}, {"ts": 1774570740000, "open": 0.02231, "high": 0.02234, "low": 0.02231, "close": 0.02231, "volume": 17090.7, "quote_volume": 381.316468, "trades": 5, "taker_buy_volume": 16578.7, "taker_buy_quote": 369.893748}, {"ts": 1774570800000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 848.2, "quote_volume": 18.923342, "trades": 2, "taker_buy_volume": 848.2, "taker_buy_quote": 18.923342}, {"ts": 1774570860000, "open": 0.02229, "high": 0.02229, "low": 0.02228, "close": 0.02228, "volume": 8056.4, "quote_volume": 179.523156, "trades": 2, "taker_buy_volume": 8056.4, "taker_buy_quote": 179.523156}, {"ts": 1774570920000, "open": 0.02226, "high": 0.02226, "low": 0.02223, "close": 0.02225, "volume": 32805.9, "quote_volume": 729.65047, "trades": 8, "taker_buy_volume": 26756.8, "taker_buy_quote": 595.044232}, {"ts": 1774570980000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571040000, "open": 0.02221, "high": 0.02233, "low": 0.02221, "close": 0.02233, "volume": 50944.9, "quote_volume": 1134.619772, "trades": 16, "taker_buy_volume": 38579.5, "taker_buy_quote": 859.359402}, {"ts": 1774571100000, "open": 0.02235, "high": 0.02236, "low": 0.02232, "close": 0.02232, "volume": 109773.4, "quote_volume": 2453.141801, "trades": 21, "taker_buy_volume": 51491.2, "taker_buy_quote": 1150.787289}, {"ts": 1774571160000, "open": 0.02229, "high": 0.02235, "low": 0.02229, "close": 0.02233, "volume": 18897.3, "quote_volume": 421.919237, "trades": 8, "taker_buy_volume": 17504.2, "taker_buy_quote": 390.811314}, {"ts": 1774571220000, "open": 0.02235, "high": 0.02235, "low": 0.02226, "close": 0.02226, "volume": 45477.7, "quote_volume": 1013.348514, "trades": 12, "taker_buy_volume": 1452.0, "taker_buy_quote": 32.4522}, {"ts": 1774571280000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571340000, "open": 0.02228, "high": 0.02235, "low": 0.02228, "close": 0.02235, "volume": 48877.6, "quote_volume": 1089.850115, "trades": 10, "taker_buy_volume": 46852.7, "taker_buy_quote": 1044.634098}, {"ts": 1774571400000, "open": 0.02231, "high": 0.02235, "low": 0.02229, "close": 0.0223, "volume": 18532.1, "quote_volume": 413.507247, "trades": 8, "taker_buy_volume": 3914.5, "taker_buy_quote": 87.482361}, {"ts": 1774571460000, "open": 0.02227, "high": 0.02227, "low": 0.02224, "close": 0.02224, "volume": 23349.0, "quote_volume": 519.721318, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571520000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571580000, "open": 0.0222, "high": 0.02222, "low": 0.02217, "close": 0.02217, "volume": 92153.2, "quote_volume": 2044.684152, "trades": 20, "taker_buy_volume": 51297.5, "taker_buy_quote": 1138.067916}, {"ts": 1774571640000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571700000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 2658.2, "quote_volume": 59.01204, "trades": 2, "taker_buy_volume": 2658.2, "taker_buy_quote": 59.01204}, {"ts": 1774571760000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 88410.1, "quote_volume": 1962.70422, "trades": 7, "taker_buy_volume": 83010.1, "taker_buy_quote": 1842.82422}, {"ts": 1774571820000, "open": 0.02218, "high": 0.02218, "low": 0.02216, "close": 0.02216, "volume": 24056.8, "quote_volume": 533.37854, "trades": 7, "taker_buy_volume": 3928.4, "taker_buy_quote": 87.131912}, {"ts": 1774571880000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 19967.4, "quote_volume": 442.27791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571940000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 2670.8, "quote_volume": 59.104804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572000000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 338.8, "quote_volume": 7.494256, "trades": 1, "taker_buy_volume": 338.8, "taker_buy_quote": 7.494256}, {"ts": 1774572060000, "open": 0.0221, "high": 0.02214, "low": 0.0221, "close": 0.02213, "volume": 15472.1, "quote_volume": 342.419098, "trades": 7, "taker_buy_volume": 5333.8, "taker_buy_quote": 118.090332}, {"ts": 1774572120000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572180000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572240000, "open": 0.02209, "high": 0.02209, "low": 0.02206, "close": 0.02206, "volume": 51763.0, "quote_volume": 1142.614665, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572300000, "open": 0.02205, "high": 0.02208, "low": 0.02205, "close": 0.02207, "volume": 34010.6, "quote_volume": 750.491226, "trades": 11, "taker_buy_volume": 16547.4, "taker_buy_quote": 365.186402}, {"ts": 1774572360000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 4356.8, "quote_volume": 96.154576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572420000, "open": 0.02207, "high": 0.02207, "low": 0.02204, "close": 0.02204, "volume": 20162.8, "quote_volume": 444.639233, "trades": 9, "taker_buy_volume": 1906.8, "taker_buy_quote": 42.064008}, {"ts": 1774572480000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 453.7, "quote_volume": 10.013159, "trades": 1, "taker_buy_volume": 453.7, "taker_buy_quote": 10.013159}, {"ts": 1774572540000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572600000, "open": 0.02206, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 14360.3, "quote_volume": 316.64732, "trades": 3, "taker_buy_volume": 8960.3, "taker_buy_quote": 197.57732}, {"ts": 1774572660000, "open": 0.02206, "high": 0.02207, "low": 0.02206, "close": 0.02207, "volume": 4904.4, "quote_volume": 108.230348, "trades": 2, "taker_buy_volume": 3928.4, "taker_buy_quote": 86.699788}, {"ts": 1774572720000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 7557.7, "quote_volume": 167.02517, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 119.34}, {"ts": 1774572780000, "open": 0.02213, "high": 0.02213, "low": 0.0221, "close": 0.0221, "volume": 4510.7, "quote_volume": 99.814291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572840000, "open": 0.02213, "high": 0.02216, "low": 0.02213, "close": 0.02215, "volume": 31190.4, "quote_volume": 690.671904, "trades": 8, "taker_buy_volume": 29165.4, "taker_buy_quote": 645.818154}, {"ts": 1774572900000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 1986.2, "quote_volume": 43.99433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572960000, "open": 0.02218, "high": 0.02223, "low": 0.02218, "close": 0.02223, "volume": 57731.2, "quote_volume": 1282.546859, "trades": 16, "taker_buy_volume": 34312.4, "taker_buy_quote": 762.268957}, {"ts": 1774573020000, "open": 0.02224, "high": 0.02233, "low": 0.02223, "close": 0.02233, "volume": 51495.7, "quote_volume": 1148.009978, "trades": 23, "taker_buy_volume": 38006.9, "taker_buy_quote": 847.235292}, {"ts": 1774573080000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 573.2, "quote_volume": 12.793824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573140000, "open": 0.02234, "high": 0.02238, "low": 0.02234, "close": 0.02238, "volume": 10068.9, "quote_volume": 224.994682, "trades": 3, "taker_buy_volume": 10068.9, "taker_buy_quote": 224.994682}, {"ts": 1774573200000, "open": 0.02235, "high": 0.02244, "low": 0.02235, "close": 0.02242, "volume": 40859.6, "quote_volume": 916.012354, "trades": 15, "taker_buy_volume": 22508.2, "taker_buy_quote": 504.802884}, {"ts": 1774573260000, "open": 0.02242, "high": 0.02253, "low": 0.02242, "close": 0.02249, "volume": 109189.8, "quote_volume": 2454.084439, "trades": 20, "taker_buy_volume": 90190.0, "taker_buy_quote": 2027.113949}, {"ts": 1774573320000, "open": 0.02252, "high": 0.02252, "low": 0.02242, "close": 0.02242, "volume": 38535.9, "quote_volume": 866.022008, "trades": 9, "taker_buy_volume": 262.7, "taker_buy_quote": 5.889734}, {"ts": 1774573380000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 4381.6, "quote_volume": 98.36692, "trades": 2, "taker_buy_volume": 3928.4, "taker_buy_quote": 88.19258}, {"ts": 1774573440000, "open": 0.02244, "high": 0.02248, "low": 0.02244, "close": 0.02248, "volume": 19408.8, "quote_volume": 435.88778, "trades": 6, "taker_buy_volume": 19408.8, "taker_buy_quote": 435.88778}, {"ts": 1774573500000, "open": 0.02248, "high": 0.02257, "low": 0.02248, "close": 0.02257, "volume": 196456.3, "quote_volume": 4424.947629, "trades": 48, "taker_buy_volume": 96759.3, "taker_buy_quote": 2180.70504}, {"ts": 1774573560000, "open": 0.02256, "high": 0.02259, "low": 0.02244, "close": 0.02244, "volume": 57035.4, "quote_volume": 1285.984752, "trades": 20, "taker_buy_volume": 45937.6, "taker_buy_quote": 1036.406612}, {"ts": 1774573620000, "open": 0.02242, "high": 0.02242, "low": 0.02237, "close": 0.02237, "volume": 67613.7, "quote_volume": 1514.182397, "trades": 13, "taker_buy_volume": 33311.4, "taker_buy_quote": 745.670394}, {"ts": 1774573680000, "open": 0.02239, "high": 0.02244, "low": 0.02239, "close": 0.02244, "volume": 16403.3, "quote_volume": 367.896238, "trades": 6, "taker_buy_volume": 4331.6, "taker_buy_quote": 97.139467}, {"ts": 1774573740000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 3928.4, "quote_volume": 88.153296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573800000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573860000, "open": 0.02244, "high": 0.02245, "low": 0.02238, "close": 0.02245, "volume": 111305.7, "quote_volume": 2495.992563, "trades": 33, "taker_buy_volume": 62440.0, "taker_buy_quote": 1400.667903}, {"ts": 1774573920000, "open": 0.02244, "high": 0.02244, "low": 0.02242, "close": 0.02242, "volume": 15089.0, "quote_volume": 338.424664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573980000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 7916.5, "quote_volume": 177.725425, "trades": 5, "taker_buy_volume": 7916.5, "taker_buy_quote": 177.725425}, {"ts": 1774574040000, "open": 0.02245, "high": 0.02245, "low": 0.02242, "close": 0.02243, "volume": 37072.7, "quote_volume": 831.779554, "trades": 10, "taker_buy_volume": 8920.0, "taker_buy_quote": 200.036316}, {"ts": 1774574100000, "open": 0.0224, "high": 0.02242, "low": 0.02238, "close": 0.0224, "volume": 79455.7, "quote_volume": 1779.725043, "trades": 22, "taker_buy_volume": 44652.0, "taker_buy_quote": 1000.29192}, {"ts": 1774574160000, "open": 0.02238, "high": 0.02241, "low": 0.02238, "close": 0.0224, "volume": 40668.5, "quote_volume": 910.793911, "trades": 15, "taker_buy_volume": 20329.3, "taker_buy_quote": 455.354043}, {"ts": 1774574220000, "open": 0.02241, "high": 0.02241, "low": 0.0224, "close": 0.0224, "volume": 4050.0, "quote_volume": 90.74025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574280000, "open": 0.0224, "high": 0.0224, "low": 0.02236, "close": 0.02239, "volume": 20985.5, "quote_volume": 469.700388, "trades": 7, "taker_buy_volume": 10167.1, "taker_buy_quote": 227.59968}, {"ts": 1774574340000, "open": 0.0224, "high": 0.02242, "low": 0.0224, "close": 0.02242, "volume": 17856.0, "quote_volume": 400.15296, "trades": 4, "taker_buy_volume": 17856.0, "taker_buy_quote": 400.15296}, {"ts": 1774574400000, "open": 0.02242, "high": 0.02245, "low": 0.02242, "close": 0.02245, "volume": 21811.5, "quote_volume": 489.26263, "trades": 6, "taker_buy_volume": 17840.0, "taker_buy_quote": 400.2216}, {"ts": 1774574460000, "open": 0.02244, "high": 0.02244, "low": 0.02242, "close": 0.02244, "volume": 16187.7, "quote_volume": 363.142052, "trades": 5, "taker_buy_volume": 565.9, "taker_buy_quote": 12.698796}, {"ts": 1774574520000, "open": 0.02244, "high": 0.02248, "low": 0.02242, "close": 0.02247, "volume": 68053.1, "quote_volume": 1528.304165, "trades": 20, "taker_buy_volume": 35181.3, "taker_buy_quote": 790.05384}, {"ts": 1774574580000, "open": 0.02252, "high": 0.02253, "low": 0.02245, "close": 0.02247, "volume": 117741.6, "quote_volume": 2647.438519, "trades": 26, "taker_buy_volume": 46220.7, "taker_buy_quote": 1040.08681}, {"ts": 1774574640000, "open": 0.02248, "high": 0.02254, "low": 0.02248, "close": 0.02251, "volume": 51790.5, "quote_volume": 1165.796152, "trades": 13, "taker_buy_volume": 32040.7, "taker_buy_quote": 721.139396}, {"ts": 1774574700000, "open": 0.02253, "high": 0.02258, "low": 0.0225, "close": 0.02254, "volume": 117308.7, "quote_volume": 2644.843859, "trades": 36, "taker_buy_volume": 60138.6, "taker_buy_quote": 1356.310847}, {"ts": 1774574760000, "open": 0.02254, "high": 0.02261, "low": 0.02254, "close": 0.02261, "volume": 58851.5, "quote_volume": 1329.296617, "trades": 18, "taker_buy_volume": 54175.4, "taker_buy_quote": 1223.689718}, {"ts": 1774574820000, "open": 0.0226, "high": 0.0226, "low": 0.02255, "close": 0.02258, "volume": 49867.7, "quote_volume": 1125.752537, "trades": 12, "taker_buy_volume": 16726.4, "taker_buy_quote": 377.51026}, {"ts": 1774574880000, "open": 0.0226, "high": 0.02264, "low": 0.02259, "close": 0.02263, "volume": 72915.0, "quote_volume": 1649.615371, "trades": 26, "taker_buy_volume": 61558.8, "taker_buy_quote": 1392.800287}, {"ts": 1774574940000, "open": 0.02262, "high": 0.02272, "low": 0.02262, "close": 0.02264, "volume": 254162.4, "quote_volume": 5767.771706, "trades": 40, "taker_buy_volume": 91311.7, "taker_buy_quote": 2071.560402}, {"ts": 1774575000000, "open": 0.02263, "high": 0.02264, "low": 0.02256, "close": 0.02256, "volume": 25881.7, "quote_volume": 585.649507, "trades": 9, "taker_buy_volume": 15261.5, "taker_buy_quote": 345.461029}, {"ts": 1774575060000, "open": 0.02255, "high": 0.02261, "low": 0.02255, "close": 0.02261, "volume": 27093.7, "quote_volume": 611.781178, "trades": 12, "taker_buy_volume": 23493.2, "taker_buy_quote": 530.373873}, {"ts": 1774575120000, "open": 0.02263, "high": 0.02263, "low": 0.0225, "close": 0.02256, "volume": 186982.0, "quote_volume": 4216.475637, "trades": 39, "taker_buy_volume": 87349.2, "taker_buy_quote": 1968.138405}, {"ts": 1774575180000, "open": 0.02254, "high": 0.02256, "low": 0.02249, "close": 0.02254, "volume": 63180.6, "quote_volume": 1423.170558, "trades": 17, "taker_buy_volume": 18759.7, "taker_buy_quote": 422.92344}, {"ts": 1774575240000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 4610.0, "quote_volume": 103.6789, "trades": 2, "taker_buy_volume": 3928.4, "taker_buy_quote": 88.349716}, {"ts": 1774575300000, "open": 0.02248, "high": 0.02253, "low": 0.02248, "close": 0.02253, "volume": 20733.4, "quote_volume": 466.525287, "trades": 9, "taker_buy_volume": 20733.4, "taker_buy_quote": 466.525287}, {"ts": 1774575360000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 3928.4, "quote_volume": 88.467568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575420000, "open": 0.02252, "high": 0.02252, "low": 0.02251, "close": 0.02251, "volume": 4353.1, "quote_volume": 98.027565, "trades": 4, "taker_buy_volume": 1039.8, "taker_buy_quote": 23.416296}, {"ts": 1774575480000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 280.7, "quote_volume": 6.310136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575540000, "open": 0.02254, "high": 0.02254, "low": 0.02251, "close": 0.02251, "volume": 10084.9, "quote_volume": 227.212313, "trades": 7, "taker_buy_volume": 283.4, "taker_buy_quote": 6.387836}, {"ts": 1774575600000, "open": 0.02252, "high": 0.02255, "low": 0.02251, "close": 0.02255, "volume": 18666.7, "quote_volume": 420.578678, "trades": 7, "taker_buy_volume": 11241.7, "taker_buy_quote": 253.387928}, {"ts": 1774575660000, "open": 0.02254, "high": 0.02254, "low": 0.02249, "close": 0.02251, "volume": 46305.0, "quote_volume": 1042.342262, "trades": 12, "taker_buy_volume": 8880.0, "taker_buy_quote": 199.8348}, {"ts": 1774575720000, "open": 0.02251, "high": 0.02253, "low": 0.02251, "close": 0.02253, "volume": 3294.7, "quote_volume": 74.202787, "trades": 2, "taker_buy_volume": 1954.5, "taker_buy_quote": 44.034885}, {"ts": 1774575780000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 5400.0, "quote_volume": 121.608, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 121.608}, {"ts": 1774575840000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 4828.7, "quote_volume": 108.742324, "trades": 2, "taker_buy_volume": 3928.4, "taker_buy_quote": 88.467568}, {"ts": 1774575900000, "open": 0.02253, "high": 0.02259, "low": 0.02251, "close": 0.02259, "volume": 94310.1, "quote_volume": 2127.789223, "trades": 24, "taker_buy_volume": 76629.5, "taker_buy_quote": 1728.963849}, {"ts": 1774575960000, "open": 0.02258, "high": 0.02258, "low": 0.02255, "close": 0.02255, "volume": 31180.6, "quote_volume": 703.616096, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576020000, "open": 0.02256, "high": 0.02256, "low": 0.02251, "close": 0.02252, "volume": 31341.6, "quote_volume": 706.105684, "trades": 9, "taker_buy_volume": 441.6, "taker_buy_quote": 9.944832}, {"ts": 1774576080000, "open": 0.02249, "high": 0.02249, "low": 0.02243, "close": 0.02247, "volume": 73128.7, "quote_volume": 1642.172544, "trades": 26, "taker_buy_volume": 34092.7, "taker_buy_quote": 765.616045}, {"ts": 1774576140000, "open": 0.02249, "high": 0.02249, "low": 0.02247, "close": 0.02247, "volume": 13276.7, "quote_volume": 298.56903, "trades": 5, "taker_buy_volume": 6145.0, "taker_buy_quote": 138.20105}, {"ts": 1774576200000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576260000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576320000, "open": 0.02244, "high": 0.02249, "low": 0.0224, "close": 0.02249, "volume": 125299.8, "quote_volume": 2810.194133, "trades": 30, "taker_buy_volume": 75505.1, "taker_buy_quote": 1694.013717}, {"ts": 1774576380000, "open": 0.0225, "high": 0.02252, "low": 0.0225, "close": 0.02252, "volume": 10748.8, "quote_volume": 241.882286, "trades": 4, "taker_buy_volume": 1953.0, "taker_buy_quote": 43.976786}, {"ts": 1774576440000, "open": 0.02252, "high": 0.02256, "low": 0.02251, "close": 0.02256, "volume": 41826.7, "quote_volume": 942.250902, "trades": 13, "taker_buy_volume": 31746.6, "taker_buy_quote": 715.025046}, {"ts": 1774576500000, "open": 0.02254, "high": 0.02254, "low": 0.02249, "close": 0.02249, "volume": 52456.8, "quote_volume": 1180.94642, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576560000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576620000, "open": 0.02248, "high": 0.02248, "low": 0.02247, "close": 0.02248, "volume": 10629.4, "quote_volume": 238.90483, "trades": 4, "taker_buy_volume": 1621.2, "taker_buy_quote": 36.444576}, {"ts": 1774576680000, "open": 0.02244, "high": 0.02246, "low": 0.02244, "close": 0.02246, "volume": 13524.5, "quote_volume": 303.622868, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 121.284}, {"ts": 1774576740000, "open": 0.02247, "high": 0.02249, "low": 0.02242, "close": 0.02243, "volume": 70698.9, "quote_volume": 1586.86737, "trades": 20, "taker_buy_volume": 26953.8, "taker_buy_quote": 605.501335}, {"ts": 1774576800000, "open": 0.02243, "high": 0.02243, "low": 0.02239, "close": 0.0224, "volume": 24716.5, "quote_volume": 553.995195, "trades": 7, "taker_buy_volume": 16200.0, "taker_buy_quote": 363.15}, {"ts": 1774576860000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 21090.2, "quote_volume": 473.053186, "trades": 5, "taker_buy_volume": 21090.2, "taker_buy_quote": 473.053186}, {"ts": 1774576920000, "open": 0.02245, "high": 0.02249, "low": 0.02245, "close": 0.02249, "volume": 56490.0, "quote_volume": 1268.913158, "trades": 9, "taker_buy_volume": 56490.0, "taker_buy_quote": 1268.913158}, {"ts": 1774576980000, "open": 0.02247, "high": 0.02248, "low": 0.02247, "close": 0.02248, "volume": 14214.1, "quote_volume": 319.452851, "trades": 7, "taker_buy_volume": 802.4, "taker_buy_quote": 18.037952}, {"ts": 1774577040000, "open": 0.02245, "high": 0.02245, "low": 0.02241, "close": 0.02241, "volume": 18803.7, "quote_volume": 421.589633, "trades": 7, "taker_buy_volume": 303.7, "taker_buy_quote": 6.818065}, {"ts": 1774577100000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 2651.1, "quote_volume": 59.464173, "trades": 1, "taker_buy_volume": 2651.1, "taker_buy_quote": 59.464173}, {"ts": 1774577160000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577220000, "open": 0.02241, "high": 0.02241, "low": 0.02238, "close": 0.02238, "volume": 46167.4, "quote_volume": 1034.193419, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577280000, "open": 0.02238, "high": 0.02246, "low": 0.02238, "close": 0.02246, "volume": 150476.5, "quote_volume": 3374.893869, "trades": 12, "taker_buy_volume": 150080.3, "taker_buy_quote": 3366.026913}, {"ts": 1774577340000, "open": 0.02246, "high": 0.02246, "low": 0.02236, "close": 0.0224, "volume": 304461.6, "quote_volume": 6815.382417, "trades": 31, "taker_buy_volume": 155767.6, "taker_buy_quote": 3487.434557}, {"ts": 1774577400000, "open": 0.02243, "high": 0.02244, "low": 0.02243, "close": 0.02244, "volume": 9640.6, "quote_volume": 216.251137, "trades": 4, "taker_buy_volume": 9333.1, "taker_buy_quote": 209.350837}, {"ts": 1774577460000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 635.0, "quote_volume": 14.2367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577520000, "open": 0.02243, "high": 0.02247, "low": 0.02243, "close": 0.02247, "volume": 8485.2, "quote_volume": 190.511984, "trades": 3, "taker_buy_volume": 8485.2, "taker_buy_quote": 190.511984}, {"ts": 1774577580000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 222.4, "quote_volume": 4.999552, "trades": 1, "taker_buy_volume": 222.4, "taker_buy_quote": 4.999552}, {"ts": 1774577640000, "open": 0.02251, "high": 0.02251, "low": 0.02249, "close": 0.02249, "volume": 9800.4, "quote_volume": 220.54892, "trades": 3, "taker_buy_volume": 6896.2, "taker_buy_quote": 155.233462}, {"ts": 1774577700000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577760000, "open": 0.02247, "high": 0.02248, "low": 0.02247, "close": 0.02248, "volume": 9497.4, "quote_volume": 213.462268, "trades": 3, "taker_buy_volume": 9018.2, "taker_buy_quote": 202.689852}, {"ts": 1774577820000, "open": 0.02249, "high": 0.02249, "low": 0.02246, "close": 0.02246, "volume": 10800.0, "quote_volume": 242.73, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577880000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 445.2, "quote_volume": 10.008096, "trades": 1, "taker_buy_volume": 445.2, "taker_buy_quote": 10.008096}, {"ts": 1774577940000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 5008.7, "quote_volume": 112.645663, "trades": 2, "taker_buy_volume": 5008.7, "taker_buy_quote": 112.645663}, {"ts": 1774578000000, "open": 0.02248, "high": 0.02248, "low": 0.02245, "close": 0.02247, "volume": 42472.7, "quote_volume": 954.273405, "trades": 9, "taker_buy_volume": 5963.6, "taker_buy_quote": 133.948092}, {"ts": 1774578060000, "open": 0.02248, "high": 0.02251, "low": 0.02248, "close": 0.02251, "volume": 2981.4, "quote_volume": 67.049169, "trades": 2, "taker_buy_volume": 2981.4, "taker_buy_quote": 67.049169}, {"ts": 1774578120000, "open": 0.02251, "high": 0.02251, "low": 0.0225, "close": 0.02251, "volume": 6762.5, "quote_volume": 152.169875, "trades": 3, "taker_buy_volume": 1362.5, "taker_buy_quote": 30.669875}, {"ts": 1774578180000, "open": 0.02253, "high": 0.02253, "low": 0.02252, "close": 0.02253, "volume": 11565.5, "quote_volume": 260.516715, "trades": 4, "taker_buy_volume": 6165.5, "taker_buy_quote": 138.908715}, {"ts": 1774578240000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 1999.9, "quote_volume": 45.037748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578300000, "open": 0.02251, "high": 0.02251, "low": 0.02244, "close": 0.02244, "volume": 34318.1, "quote_volume": 771.885031, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578360000, "open": 0.02238, "high": 0.02238, "low": 0.02235, "close": 0.02235, "volume": 13925.3, "quote_volume": 311.432972, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 120.852}, {"ts": 1774578420000, "open": 0.02233, "high": 0.02233, "low": 0.02232, "close": 0.02232, "volume": 2475.5, "quote_volume": 55.272467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578480000, "open": 0.02231, "high": 0.02234, "low": 0.02231, "close": 0.02233, "volume": 15009.2, "quote_volume": 335.250524, "trades": 4, "taker_buy_volume": 14485.2, "taker_buy_quote": 323.560084}, {"ts": 1774578540000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578600000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 3854.6, "quote_volume": 85.996126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578660000, "open": 0.0223, "high": 0.0223, "low": 0.02227, "close": 0.02227, "volume": 23557.9, "quote_volume": 524.852094, "trades": 9, "taker_buy_volume": 3708.0, "taker_buy_quote": 82.6884}, {"ts": 1774578720000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578780000, "open": 0.02227, "high": 0.02227, "low": 0.02221, "close": 0.02221, "volume": 112295.0, "quote_volume": 2497.359705, "trades": 22, "taker_buy_volume": 6045.0, "taker_buy_quote": 134.5077}, {"ts": 1774578840000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 1515.8, "quote_volume": 33.711392, "trades": 1, "taker_buy_volume": 1515.8, "taker_buy_quote": 33.711392}, {"ts": 1774578900000, "open": 0.02224, "high": 0.02224, "low": 0.02224, "close": 0.02224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578960000, "open": 0.0222, "high": 0.02225, "low": 0.02219, "close": 0.02225, "volume": 76218.9, "quote_volume": 1692.840335, "trades": 16, "taker_buy_volume": 40568.0, "taker_buy_quote": 901.471876}, {"ts": 1774579020000, "open": 0.02226, "high": 0.02226, "low": 0.02225, "close": 0.02225, "volume": 28921.8, "quote_volume": 643.737869, "trades": 5, "taker_buy_volume": 14193.4, "taker_buy_quote": 315.937685}, {"ts": 1774579080000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 516.8, "quote_volume": 11.503968, "trades": 1, "taker_buy_volume": 516.8, "taker_buy_quote": 11.503968}, {"ts": 1774579140000, "open": 0.02226, "high": 0.0223, "low": 0.02226, "close": 0.0223, "volume": 14523.8, "quote_volume": 323.810742, "trades": 6, "taker_buy_volume": 13962.4, "taker_buy_quote": 311.313978}, {"ts": 1774579200000, "open": 0.0223, "high": 0.0223, "low": 0.02229, "close": 0.02229, "volume": 6609.0, "quote_volume": 147.36861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579260000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 6524.8, "quote_volume": 145.307296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579320000, "open": 0.02226, "high": 0.02228, "low": 0.02226, "close": 0.02227, "volume": 54994.6, "quote_volume": 1224.189704, "trades": 8, "taker_buy_volume": 6117.1, "taker_buy_quote": 136.176554}, {"ts": 1774579380000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579440000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 612.8, "quote_volume": 13.66544, "trades": 1, "taker_buy_volume": 612.8, "taker_buy_quote": 13.66544}, {"ts": 1774579500000, "open": 0.0223, "high": 0.02232, "low": 0.0223, "close": 0.02232, "volume": 19001.6, "quote_volume": 424.044521, "trades": 7, "taker_buy_volume": 10951.1, "taker_buy_quote": 244.428552}, {"ts": 1774579560000, "open": 0.02235, "high": 0.02235, "low": 0.02234, "close": 0.02234, "volume": 8402.0, "quote_volume": 187.745416, "trades": 2, "taker_buy_volume": 4473.6, "taker_buy_quote": 99.98496}, {"ts": 1774579620000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 427.3, "quote_volume": 9.545882, "trades": 1, "taker_buy_volume": 427.3, "taker_buy_quote": 9.545882}, {"ts": 1774579680000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579740000, "open": 0.02236, "high": 0.02236, "low": 0.02234, "close": 0.02234, "volume": 2097.6, "quote_volume": 46.886656, "trades": 2, "taker_buy_volume": 1313.6, "taker_buy_quote": 29.372096}, {"ts": 1774579800000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 355.1, "quote_volume": 7.947138, "trades": 1, "taker_buy_volume": 355.1, "taker_buy_quote": 7.947138}, {"ts": 1774579860000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 1225.1, "quote_volume": 27.429989, "trades": 1, "taker_buy_volume": 1225.1, "taker_buy_quote": 27.429989}, {"ts": 1774579920000, "open": 0.02241, "high": 0.02242, "low": 0.02239, "close": 0.02239, "volume": 20983.2, "quote_volume": 470.045896, "trades": 5, "taker_buy_volume": 6510.8, "taker_buy_quote": 145.918136}, {"ts": 1774579980000, "open": 0.0224, "high": 0.02241, "low": 0.0224, "close": 0.02241, "volume": 5844.4, "quote_volume": 130.919004, "trades": 2, "taker_buy_volume": 5844.4, "taker_buy_quote": 130.919004}, {"ts": 1774580040000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580100000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580160000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 1072.0, "quote_volume": 24.02352, "trades": 1, "taker_buy_volume": 1072.0, "taker_buy_quote": 24.02352}, {"ts": 1774580220000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 1072.0, "quote_volume": 24.0128, "trades": 1, "taker_buy_volume": 1072.0, "taker_buy_quote": 24.0128}, {"ts": 1774580280000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580340000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580400000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 1011.8, "quote_volume": 22.623848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580460000, "open": 0.02232, "high": 0.02236, "low": 0.02231, "close": 0.02236, "volume": 24775.8, "quote_volume": 553.197326, "trades": 7, "taker_buy_volume": 5400.0, "taker_buy_quote": 120.744}, {"ts": 1774580520000, "open": 0.02236, "high": 0.02236, "low": 0.02235, "close": 0.02235, "volume": 5916.8, "quote_volume": 132.29448, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 120.744}, {"ts": 1774580580000, "open": 0.02235, "high": 0.02241, "low": 0.02235, "close": 0.02239, "volume": 112137.0, "quote_volume": 2508.190278, "trades": 22, "taker_buy_volume": 102927.3, "taker_buy_quote": 2302.175497}, {"ts": 1774580640000, "open": 0.02241, "high": 0.02241, "low": 0.0224, "close": 0.0224, "volume": 7273.9, "quote_volume": 162.94755, "trades": 4, "taker_buy_volume": 1640.0, "taker_buy_quote": 36.74819}, {"ts": 1774580700000, "open": 0.02238, "high": 0.02238, "low": 0.02234, "close": 0.02235, "volume": 18920.3, "quote_volume": 422.812454, "trades": 6, "taker_buy_volume": 12233.9, "taker_buy_quote": 273.371414}, {"ts": 1774580760000, "open": 0.02236, "high": 0.02236, "low": 0.02235, "close": 0.02235, "volume": 9716.3, "quote_volume": 217.229972, "trades": 5, "taker_buy_volume": 1666.7, "taker_buy_quote": 37.267412}, {"ts": 1774580820000, "open": 0.02235, "high": 0.02235, "low": 0.02234, "close": 0.02234, "volume": 5655.3, "quote_volume": 126.385356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580880000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580940000, "open": 0.02237, "high": 0.02238, "low": 0.02236, "close": 0.02237, "volume": 59862.3, "quote_volume": 1339.184462, "trades": 12, "taker_buy_volume": 23914.9, "taker_buy_quote": 535.08747}, {"ts": 1774581000000, "open": 0.02237, "high": 0.02238, "low": 0.02237, "close": 0.02238, "volume": 14068.8, "quote_volume": 314.805744, "trades": 3, "taker_buy_volume": 14068.8, "taker_buy_quote": 314.805744}, {"ts": 1774581060000, "open": 0.02236, "high": 0.02237, "low": 0.02236, "close": 0.02237, "volume": 41219.2, "quote_volume": 921.698167, "trades": 8, "taker_buy_volume": 15245.4, "taker_buy_quote": 340.923999}, {"ts": 1774581120000, "open": 0.02237, "high": 0.02237, "low": 0.02234, "close": 0.02237, "volume": 20272.9, "quote_volume": 453.197944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581180000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581240000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 36738.4, "quote_volume": 821.838008, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 120.798}, {"ts": 1774581300000, "open": 0.02238, "high": 0.02238, "low": 0.02236, "close": 0.02236, "volume": 17692.7, "quote_volume": 395.721264, "trades": 5, "taker_buy_volume": 224.6, "taker_buy_quote": 5.026548}, {"ts": 1774581360000, "open": 0.02235, "high": 0.02238, "low": 0.02235, "close": 0.02238, "volume": 4663.7, "quote_volume": 104.312856, "trades": 2, "taker_buy_volume": 4663.7, "taker_buy_quote": 104.312856}, {"ts": 1774581420000, "open": 0.0224, "high": 0.02246, "low": 0.0224, "close": 0.02242, "volume": 141188.9, "quote_volume": 3166.376026, "trades": 34, "taker_buy_volume": 88986.2, "taker_buy_quote": 1995.570547}, {"ts": 1774581480000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 4151.4, "quote_volume": 93.074388, "trades": 1, "taker_buy_volume": 4151.4, "taker_buy_quote": 93.074388}, {"ts": 1774581540000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581600000, "open": 0.02246, "high": 0.02254, "low": 0.02246, "close": 0.02253, "volume": 62673.1, "quote_volume": 1410.11748, "trades": 13, "taker_buy_volume": 57273.1, "taker_buy_quote": 1288.45548}, {"ts": 1774581660000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 10500.0, "quote_volume": 236.355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581720000, "open": 0.02251, "high": 0.02251, "low": 0.02251, "close": 0.02251, "volume": 12576.9, "quote_volume": 283.106019, "trades": 4, "taker_buy_volume": 12576.9, "taker_buy_quote": 283.106019}, {"ts": 1774581780000, "open": 0.02252, "high": 0.02252, "low": 0.02249, "close": 0.02249, "volume": 12028.3, "quote_volume": 270.757035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581840000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581900000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581960000, "open": 0.02244, "high": 0.02246, "low": 0.02244, "close": 0.02246, "volume": 1088.2, "quote_volume": 24.434552, "trades": 2, "taker_buy_volume": 767.2, "taker_buy_quote": 17.231312}, {"ts": 1774582020000, "open": 0.02245, "high": 0.02245, "low": 0.02241, "close": 0.02241, "volume": 52572.0, "quote_volume": 1179.49912, "trades": 14, "taker_buy_volume": 26337.5, "taker_buy_quote": 590.826346}, {"ts": 1774582080000, "open": 0.02244, "high": 0.02244, "low": 0.02243, "close": 0.02244, "volume": 33829.3, "quote_volume": 759.090208, "trades": 6, "taker_buy_volume": 22005.6, "taker_buy_quote": 493.805664}, {"ts": 1774582140000, "open": 0.02241, "high": 0.02242, "low": 0.0224, "close": 0.0224, "volume": 64648.7, "quote_volume": 1448.29288, "trades": 11, "taker_buy_volume": 49394.4, "taker_buy_quote": 1106.54256}, {"ts": 1774582200000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 957.0, "quote_volume": 21.4368, "trades": 2, "taker_buy_volume": 654.9, "taker_buy_quote": 14.66976}, {"ts": 1774582260000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582320000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582380000, "open": 0.02239, "high": 0.02241, "low": 0.02239, "close": 0.02241, "volume": 21504.8, "quote_volume": 481.822754, "trades": 7, "taker_buy_volume": 16104.8, "taker_buy_quote": 360.808754}, {"ts": 1774582440000, "open": 0.02241, "high": 0.02243, "low": 0.02241, "close": 0.02242, "volume": 44390.4, "quote_volume": 995.087528, "trades": 7, "taker_buy_volume": 17633.2, "taker_buy_quote": 395.404676}, {"ts": 1774582500000, "open": 0.02242, "high": 0.02244, "low": 0.0224, "close": 0.0224, "volume": 92652.4, "quote_volume": 2076.786373, "trades": 22, "taker_buy_volume": 11516.8, "taker_buy_quote": 258.382992}, {"ts": 1774582560000, "open": 0.02239, "high": 0.02239, "low": 0.02235, "close": 0.02236, "volume": 24520.8, "quote_volume": 548.397704, "trades": 11, "taker_buy_volume": 444.9, "taker_buy_quote": 9.956862}, {"ts": 1774582620000, "open": 0.02233, "high": 0.02233, "low": 0.02231, "close": 0.02231, "volume": 1983.9, "quote_volume": 44.290429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582680000, "open": 0.02231, "high": 0.02231, "low": 0.02229, "close": 0.02231, "volume": 38290.4, "quote_volume": 854.170163, "trades": 12, "taker_buy_volume": 28962.0, "taker_buy_quote": 646.053559}, {"ts": 1774582740000, "open": 0.02231, "high": 0.02231, "low": 0.02217, "close": 0.02218, "volume": 297265.1, "quote_volume": 6615.072104, "trades": 77, "taker_buy_volume": 127492.7, "taker_buy_quote": 2840.085147}, {"ts": 1774582800000, "open": 0.02218, "high": 0.0222, "low": 0.02217, "close": 0.02219, "volume": 21812.4, "quote_volume": 483.919822, "trades": 7, "taker_buy_volume": 12077.6, "taker_buy_quote": 268.01472}, {"ts": 1774582860000, "open": 0.02221, "high": 0.02225, "low": 0.02219, "close": 0.02225, "volume": 478011.8, "quote_volume": 10613.912246, "trades": 41, "taker_buy_volume": 377205.3, "taker_buy_quote": 8374.476915}, {"ts": 1774582920000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582980000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 2967.5, "quote_volume": 66.026875, "trades": 1, "taker_buy_volume": 2967.5, "taker_buy_quote": 66.026875}, {"ts": 1774583040000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 4491.5, "quote_volume": 99.98079, "trades": 1, "taker_buy_volume": 4491.5, "taker_buy_quote": 99.98079}, {"ts": 1774583100000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583160000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583220000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583280000, "open": 0.02226, "high": 0.02226, "low": 0.02226, "close": 0.02226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583340000, "open": 0.02225, "high": 0.02225, "low": 0.02224, "close": 0.02224, "volume": 14728.4, "quote_volume": 327.613616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583400000, "open": 0.02226, "high": 0.02229, "low": 0.02224, "close": 0.02227, "volume": 101710.2, "quote_volume": 2264.674994, "trades": 27, "taker_buy_volume": 60889.2, "taker_buy_quote": 1356.13776}, {"ts": 1774583460000, "open": 0.02227, "high": 0.02228, "low": 0.02226, "close": 0.02227, "volume": 43520.8, "quote_volume": 969.273213, "trades": 13, "taker_buy_volume": 938.3, "taker_buy_quote": 20.905324}, {"ts": 1774583520000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 877.8, "quote_volume": 19.548606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583580000, "open": 0.02228, "high": 0.02228, "low": 0.02225, "close": 0.02225, "volume": 48674.9, "quote_volume": 1084.195427, "trades": 5, "taker_buy_volume": 13859.4, "taker_buy_quote": 308.648838}, {"ts": 1774583640000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 2273.2, "quote_volume": 50.646896, "trades": 1, "taker_buy_volume": 2273.2, "taker_buy_quote": 50.646896}, {"ts": 1774583700000, "open": 0.02229, "high": 0.02229, "low": 0.02226, "close": 0.02226, "volume": 15671.5, "quote_volume": 348.968292, "trades": 6, "taker_buy_volume": 2223.4, "taker_buy_quote": 49.559586}, {"ts": 1774583760000, "open": 0.02225, "high": 0.02225, "low": 0.02224, "close": 0.02224, "volume": 21582.3, "quote_volume": 480.124619, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583820000, "open": 0.02225, "high": 0.02225, "low": 0.02218, "close": 0.02218, "volume": 184321.0, "quote_volume": 4097.077201, "trades": 35, "taker_buy_volume": 106683.2, "taker_buy_quote": 2372.16257}, {"ts": 1774583880000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 16214.8, "quote_volume": 359.482116, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 44.89425}, {"ts": 1774583940000, "open": 0.02216, "high": 0.0222, "low": 0.02216, "close": 0.02216, "volume": 43431.6, "quote_volume": 963.424137, "trades": 15, "taker_buy_volume": 42291.9, "taker_buy_quote": 938.168385}, {"ts": 1774584000000, "open": 0.02218, "high": 0.02222, "low": 0.02217, "close": 0.02217, "volume": 355765.3, "quote_volume": 7891.140981, "trades": 20, "taker_buy_volume": 342951.5, "taker_buy_quote": 7606.91653}, {"ts": 1774584060000, "open": 0.02217, "high": 0.02218, "low": 0.02215, "close": 0.02218, "volume": 16624.6, "quote_volume": 368.547667, "trades": 9, "taker_buy_volume": 7214.6, "taker_buy_quote": 159.991099}, {"ts": 1774584120000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 1537.2, "quote_volume": 34.079724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584180000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 21805.8, "quote_volume": 483.434586, "trades": 6, "taker_buy_volume": 11005.8, "taker_buy_quote": 243.998586}, {"ts": 1774584240000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 5400.0, "quote_volume": 119.934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584300000, "open": 0.02217, "high": 0.02218, "low": 0.02217, "close": 0.02217, "volume": 5791.7, "quote_volume": 128.427704, "trades": 3, "taker_buy_volume": 2571.5, "taker_buy_quote": 57.03587}, {"ts": 1774584360000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 6042.9, "quote_volume": 133.789806, "trades": 4, "taker_buy_volume": 1088.0, "taker_buy_quote": 24.08832}, {"ts": 1774584420000, "open": 0.02212, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 17251.1, "quote_volume": 381.475821, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584480000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.02209, "volume": 93943.5, "quote_volume": 2076.595706, "trades": 18, "taker_buy_volume": 67562.5, "taker_buy_quote": 1493.631944}, {"ts": 1774584540000, "open": 0.0221, "high": 0.0221, "low": 0.02207, "close": 0.02207, "volume": 3156.0, "quote_volume": 69.71484, "trades": 2, "taker_buy_volume": 3156.0, "taker_buy_quote": 69.71484}, {"ts": 1774584600000, "open": 0.02208, "high": 0.02213, "low": 0.02208, "close": 0.02213, "volume": 20700.4, "quote_volume": 457.847786, "trades": 11, "taker_buy_volume": 10655.8, "taker_buy_quote": 235.74093}, {"ts": 1774584660000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 1500.0, "quote_volume": 33.21, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 33.21}, {"ts": 1774584720000, "open": 0.02214, "high": 0.0222, "low": 0.02214, "close": 0.0222, "volume": 81238.2, "quote_volume": 1801.835662, "trades": 27, "taker_buy_volume": 70820.9, "taker_buy_quote": 1570.702794}, {"ts": 1774584780000, "open": 0.02221, "high": 0.02223, "low": 0.0222, "close": 0.02222, "volume": 15510.1, "quote_volume": 344.540637, "trades": 11, "taker_buy_volume": 1506.5, "taker_buy_quote": 33.471055}, {"ts": 1774584840000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 364.8, "quote_volume": 8.09856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584900000, "open": 0.02219, "high": 0.02222, "low": 0.02218, "close": 0.0222, "volume": 53064.0, "quote_volume": 1177.855382, "trades": 17, "taker_buy_volume": 31022.0, "taker_buy_quote": 688.776906}, {"ts": 1774584960000, "open": 0.02221, "high": 0.02221, "low": 0.02221, "close": 0.02221, "volume": 9344.6, "quote_volume": 207.543566, "trades": 4, "taker_buy_volume": 3944.6, "taker_buy_quote": 87.609566}, {"ts": 1774585020000, "open": 0.02221, "high": 0.02221, "low": 0.02219, "close": 0.0222, "volume": 25995.0, "quote_volume": 577.080377, "trades": 10, "taker_buy_volume": 5386.0, "taker_buy_quote": 119.577061}, {"ts": 1774585080000, "open": 0.0222, "high": 0.0222, "low": 0.02217, "close": 0.02217, "volume": 18080.1, "quote_volume": 401.103165, "trades": 10, "taker_buy_volume": 5534.6, "taker_buy_quote": 122.812774}, {"ts": 1774585140000, "open": 0.02219, "high": 0.02219, "low": 0.02216, "close": 0.02216, "volume": 38446.2, "quote_volume": 852.756628, "trades": 14, "taker_buy_volume": 19106.0, "taker_buy_quote": 423.78192}, {"ts": 1774585200000, "open": 0.02217, "high": 0.02218, "low": 0.02215, "close": 0.02215, "volume": 44777.1, "quote_volume": 992.397541, "trades": 16, "taker_buy_volume": 18661.7, "taker_buy_quote": 413.654129}, {"ts": 1774585260000, "open": 0.02216, "high": 0.02216, "low": 0.02212, "close": 0.02213, "volume": 38104.2, "quote_volume": 843.4227, "trades": 15, "taker_buy_volume": 17342.6, "taker_buy_quote": 384.041474}, {"ts": 1774585320000, "open": 0.02211, "high": 0.02214, "low": 0.02211, "close": 0.02213, "volume": 15559.5, "quote_volume": 344.350433, "trades": 9, "taker_buy_volume": 1552.8, "taker_buy_quote": 34.378992}, {"ts": 1774585380000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 2048.1, "quote_volume": 45.314852, "trades": 2, "taker_buy_volume": 1088.0, "taker_buy_quote": 24.07744}, {"ts": 1774585440000, "open": 0.02212, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 11451.7, "quote_volume": 253.237252, "trades": 8, "taker_buy_volume": 3264.0, "taker_buy_quote": 72.19968}, {"ts": 1774585500000, "open": 0.02212, "high": 0.02214, "low": 0.02208, "close": 0.02208, "volume": 35315.6, "quote_volume": 780.444052, "trades": 15, "taker_buy_volume": 11212.2, "taker_buy_quote": 247.995846}, {"ts": 1774585560000, "open": 0.02208, "high": 0.02209, "low": 0.02206, "close": 0.02209, "volume": 8682.9, "quote_volume": 191.723534, "trades": 4, "taker_buy_volume": 7850.0, "taker_buy_quote": 173.34976}, {"ts": 1774585620000, "open": 0.02207, "high": 0.02207, "low": 0.02206, "close": 0.02206, "volume": 14923.5, "quote_volume": 329.340754, "trades": 7, "taker_buy_volume": 6492.0, "taker_buy_quote": 143.26752}, {"ts": 1774585680000, "open": 0.02206, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 4470.8, "quote_volume": 98.603351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585740000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 1996.0, "quote_volume": 43.99184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585800000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 3699.8, "quote_volume": 81.543592, "trades": 4, "taker_buy_volume": 630.5, "taker_buy_quote": 13.89622}, {"ts": 1774585860000, "open": 0.02204, "high": 0.02207, "low": 0.02202, "close": 0.02207, "volume": 148642.7, "quote_volume": 3276.198751, "trades": 48, "taker_buy_volume": 94234.3, "taker_buy_quote": 2077.608052}, {"ts": 1774585920000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 5400.0, "quote_volume": 119.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585980000, "open": 0.02203, "high": 0.02203, "low": 0.02193, "close": 0.02195, "volume": 287367.9, "quote_volume": 6318.623777, "trades": 44, "taker_buy_volume": 681.6, "taker_buy_quote": 15.002016}, {"ts": 1774586040000, "open": 0.02197, "high": 0.02197, "low": 0.02195, "close": 0.02197, "volume": 40169.6, "quote_volume": 882.215037, "trades": 7, "taker_buy_volume": 34486.1, "taker_buy_quote": 757.40804}, {"ts": 1774586100000, "open": 0.02197, "high": 0.02198, "low": 0.02195, "close": 0.02195, "volume": 18546.7, "quote_volume": 407.3696, "trades": 6, "taker_buy_volume": 17239.2, "taker_buy_quote": 378.656664}, {"ts": 1774586160000, "open": 0.02195, "high": 0.02195, "low": 0.02193, "close": 0.02193, "volume": 45314.6, "quote_volume": 994.567153, "trades": 21, "taker_buy_volume": 16205.2, "taker_buy_quote": 355.70414}, {"ts": 1774586220000, "open": 0.02196, "high": 0.02196, "low": 0.02194, "close": 0.02194, "volume": 14041.4, "quote_volume": 308.198983, "trades": 7, "taker_buy_volume": 250.9, "taker_buy_quote": 5.509764}, {"ts": 1774586280000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 7970.2, "quote_volume": 174.94589, "trades": 7, "taker_buy_volume": 1940.6, "taker_buy_quote": 42.59617}, {"ts": 1774586340000, "open": 0.02194, "high": 0.02198, "low": 0.02194, "close": 0.02195, "volume": 25661.7, "quote_volume": 563.402639, "trades": 16, "taker_buy_volume": 8904.4, "taker_buy_quote": 195.52951}, {"ts": 1774586400000, "open": 0.02198, "high": 0.02198, "low": 0.02195, "close": 0.02198, "volume": 66834.7, "quote_volume": 1467.992979, "trades": 16, "taker_buy_volume": 27837.3, "taker_buy_quote": 611.443555}, {"ts": 1774586460000, "open": 0.02196, "high": 0.02196, "low": 0.02195, "close": 0.02195, "volume": 24165.2, "quote_volume": 530.53414, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586520000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 227.6, "quote_volume": 4.998096, "trades": 1, "taker_buy_volume": 227.6, "taker_buy_quote": 4.998096}, {"ts": 1774586580000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 2004.2, "quote_volume": 43.99219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586640000, "open": 0.02194, "high": 0.02194, "low": 0.02193, "close": 0.02193, "volume": 12630.8, "quote_volume": 277.023497, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586700000, "open": 0.02193, "high": 0.02195, "low": 0.02193, "close": 0.02195, "volume": 15114.7, "quote_volume": 331.530063, "trades": 7, "taker_buy_volume": 11083.7, "taker_buy_quote": 243.130233}, {"ts": 1774586760000, "open": 0.02195, "high": 0.02195, "low": 0.02194, "close": 0.02195, "volume": 15596.3, "quote_volume": 342.284785, "trades": 6, "taker_buy_volume": 10904.2, "taker_buy_quote": 239.29319}, {"ts": 1774586820000, "open": 0.02194, "high": 0.02194, "low": 0.02192, "close": 0.02192, "volume": 9212.2, "quote_volume": 202.047244, "trades": 7, "taker_buy_volume": 1096.0, "taker_buy_quote": 24.04624}, {"ts": 1774586880000, "open": 0.02193, "high": 0.02201, "low": 0.02193, "close": 0.02199, "volume": 75529.6, "quote_volume": 1659.572996, "trades": 32, "taker_buy_volume": 59720.7, "taker_buy_quote": 1312.335703}, {"ts": 1774586940000, "open": 0.022, "high": 0.022, "low": 0.02197, "close": 0.02197, "volume": 58828.6, "quote_volume": 1293.294736, "trades": 15, "taker_buy_volume": 7073.0, "taker_buy_quote": 155.606}, {"ts": 1774587000000, "open": 0.02197, "high": 0.02206, "low": 0.02197, "close": 0.022, "volume": 166693.8, "quote_volume": 3671.993746, "trades": 140, "taker_buy_volume": 153512.8, "taker_buy_quote": 3381.768148}, {"ts": 1774587060000, "open": 0.02199, "high": 0.022, "low": 0.02197, "close": 0.02199, "volume": 26031.3, "quote_volume": 572.513995, "trades": 8, "taker_buy_volume": 19720.6, "taker_buy_quote": 433.759916}, {"ts": 1774587120000, "open": 0.022, "high": 0.02204, "low": 0.022, "close": 0.02202, "volume": 34211.3, "quote_volume": 753.11726, "trades": 10, "taker_buy_volume": 27537.2, "taker_buy_quote": 606.153578}, {"ts": 1774587180000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 2568.9, "quote_volume": 56.567178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587240000, "open": 0.02201, "high": 0.02201, "low": 0.022, "close": 0.022, "volume": 6126.8, "quote_volume": 134.8436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587300000, "open": 0.022, "high": 0.022, "low": 0.02199, "close": 0.022, "volume": 40939.7, "quote_volume": 900.610161, "trades": 19, "taker_buy_volume": 16092.0, "taker_buy_quote": 354.024}, {"ts": 1774587360000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 3724.6, "quote_volume": 81.9412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587420000, "open": 0.02202, "high": 0.02203, "low": 0.022, "close": 0.02201, "volume": 37105.0, "quote_volume": 816.543802, "trades": 9, "taker_buy_volume": 21248.6, "taker_buy_quote": 467.643882}, {"ts": 1774587480000, "open": 0.02199, "high": 0.02199, "low": 0.02197, "close": 0.02197, "volume": 61886.9, "quote_volume": 1360.062512, "trades": 13, "taker_buy_volume": 26146.9, "taker_buy_quote": 574.657385}, {"ts": 1774587540000, "open": 0.02196, "high": 0.02196, "low": 0.02195, "close": 0.02196, "volume": 7139.7, "quote_volume": 156.744153, "trades": 5, "taker_buy_volume": 2261.8, "taker_buy_quote": 49.669128}, {"ts": 1774587600000, "open": 0.02195, "high": 0.02201, "low": 0.02195, "close": 0.02196, "volume": 65658.0, "quote_volume": 1442.907723, "trades": 23, "taker_buy_volume": 53084.1, "taker_buy_quote": 1166.800998}, {"ts": 1774587660000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 268.5, "quote_volume": 5.904315, "trades": 1, "taker_buy_volume": 268.5, "taker_buy_quote": 5.904315}, {"ts": 1774587720000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 1363.6, "quote_volume": 29.9992, "trades": 1, "taker_buy_volume": 1363.6, "taker_buy_quote": 29.9992}, {"ts": 1774587780000, "open": 0.022, "high": 0.02201, "low": 0.022, "close": 0.02201, "volume": 6730.4, "quote_volume": 148.09682, "trades": 3, "taker_buy_volume": 2802.0, "taker_buy_quote": 61.67202}, {"ts": 1774587840000, "open": 0.02198, "high": 0.02198, "low": 0.02193, "close": 0.02193, "volume": 59085.7, "quote_volume": 1297.002705, "trades": 20, "taker_buy_volume": 19248.5, "taker_buy_quote": 422.504575}, {"ts": 1774587900000, "open": 0.02192, "high": 0.02192, "low": 0.02186, "close": 0.02189, "volume": 152034.2, "quote_volume": 3326.271985, "trades": 30, "taker_buy_volume": 10143.1, "taker_buy_quote": 221.985028}, {"ts": 1774587960000, "open": 0.0219, "high": 0.02194, "low": 0.02188, "close": 0.02194, "volume": 93096.3, "quote_volume": 2039.455285, "trades": 26, "taker_buy_volume": 64046.7, "taker_buy_quote": 1403.287599}, {"ts": 1774588020000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588080000, "open": 0.02191, "high": 0.02195, "low": 0.02186, "close": 0.02191, "volume": 786400.9, "quote_volume": 17216.085681, "trades": 41, "taker_buy_volume": 721797.4, "taker_buy_quote": 15801.429409}, {"ts": 1774588140000, "open": 0.02191, "high": 0.02192, "low": 0.02191, "close": 0.02192, "volume": 6848.7, "quote_volume": 150.100684, "trades": 2, "taker_buy_volume": 6848.7, "taker_buy_quote": 150.100684}, {"ts": 1774588200000, "open": 0.02192, "high": 0.02193, "low": 0.02189, "close": 0.02192, "volume": 35744.5, "quote_volume": 783.358307, "trades": 16, "taker_buy_volume": 20666.9, "taker_buy_quote": 453.042775}, {"ts": 1774588260000, "open": 0.0219, "high": 0.02194, "low": 0.0219, "close": 0.02194, "volume": 17484.4, "quote_volume": 383.32007, "trades": 7, "taker_buy_volume": 16687.7, "taker_buy_quote": 365.85186}, {"ts": 1774588320000, "open": 0.02192, "high": 0.02198, "low": 0.02192, "close": 0.02197, "volume": 88169.9, "quote_volume": 1935.345934, "trades": 24, "taker_buy_volume": 79180.9, "taker_buy_quote": 1738.037384}, {"ts": 1774588380000, "open": 0.02198, "high": 0.022, "low": 0.02197, "close": 0.022, "volume": 29799.0, "quote_volume": 654.985632, "trades": 12, "taker_buy_volume": 24399.0, "taker_buy_quote": 536.347632}, {"ts": 1774588440000, "open": 0.02202, "high": 0.02202, "low": 0.02201, "close": 0.02201, "volume": 6398.9, "quote_volume": 140.893789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588500000, "open": 0.02206, "high": 0.02207, "low": 0.02206, "close": 0.02206, "volume": 8967.1, "quote_volume": 197.859226, "trades": 3, "taker_buy_volume": 5038.7, "taker_buy_quote": 111.198722}, {"ts": 1774588560000, "open": 0.02207, "high": 0.02207, "low": 0.02205, "close": 0.02205, "volume": 1509.0, "quote_volume": 33.285236, "trades": 2, "taker_buy_volume": 589.3, "taker_buy_quote": 13.005851}, {"ts": 1774588620000, "open": 0.02205, "high": 0.02205, "low": 0.02204, "close": 0.02204, "volume": 12099.5, "quote_volume": 266.719725, "trades": 4, "taker_buy_volume": 4674.5, "taker_buy_quote": 103.072725}, {"ts": 1774588680000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 4637.4, "quote_volume": 102.161922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588740000, "open": 0.02205, "high": 0.02212, "low": 0.02205, "close": 0.0221, "volume": 97148.3, "quote_volume": 2144.968685, "trades": 28, "taker_buy_volume": 89757.7, "taker_buy_quote": 1981.798425}, {"ts": 1774588800000, "open": 0.02211, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 19843.9, "quote_volume": 438.831716, "trades": 4, "taker_buy_volume": 14443.9, "taker_buy_quote": 319.437716}, {"ts": 1774588860000, "open": 0.0221, "high": 0.02212, "low": 0.0221, "close": 0.02212, "volume": 23470.2, "quote_volume": 518.848175, "trades": 6, "taker_buy_volume": 14141.8, "taker_buy_quote": 312.690535}, {"ts": 1774588920000, "open": 0.02212, "high": 0.02212, "low": 0.02212, "close": 0.02212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588980000, "open": 0.02211, "high": 0.02212, "low": 0.02211, "close": 0.02211, "volume": 17407.4, "quote_volume": 384.909559, "trades": 3, "taker_buy_volume": 12007.4, "taker_buy_quote": 265.515559}, {"ts": 1774589040000, "open": 0.02211, "high": 0.02212, "low": 0.02209, "close": 0.02211, "volume": 28760.2, "quote_volume": 635.757636, "trades": 8, "taker_buy_volume": 16174.7, "taker_buy_quote": 357.557373}, {"ts": 1774589100000, "open": 0.02208, "high": 0.02208, "low": 0.02205, "close": 0.02205, "volume": 6128.1, "quote_volume": 135.286605, "trades": 2, "taker_buy_volume": 728.1, "taker_buy_quote": 16.054605}, {"ts": 1774589160000, "open": 0.02203, "high": 0.02203, "low": 0.022, "close": 0.022, "volume": 15796.5, "quote_volume": 347.675224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589220000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 6919.9, "quote_volume": 152.2378, "trades": 1, "taker_buy_volume": 6919.9, "taker_buy_quote": 152.2378}, {"ts": 1774589280000, "open": 0.022, "high": 0.02203, "low": 0.022, "close": 0.02203, "volume": 5959.7, "quote_volume": 131.121701, "trades": 2, "taker_buy_volume": 5959.7, "taker_buy_quote": 131.121701}, {"ts": 1774589340000, "open": 0.02202, "high": 0.02205, "low": 0.02199, "close": 0.02205, "volume": 127501.0, "quote_volume": 2806.349729, "trades": 20, "taker_buy_volume": 85315.2, "taker_buy_quote": 1878.422554}, {"ts": 1774589400000, "open": 0.02204, "high": 0.02204, "low": 0.02203, "close": 0.02203, "volume": 13164.5, "quote_volume": 290.096263, "trades": 3, "taker_buy_volume": 13164.5, "taker_buy_quote": 290.096263}, {"ts": 1774589460000, "open": 0.02205, "high": 0.0221, "low": 0.02205, "close": 0.02208, "volume": 57695.6, "quote_volume": 1273.638873, "trades": 15, "taker_buy_volume": 52295.6, "taker_buy_quote": 1154.406873}, {"ts": 1774589520000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 5500.0, "quote_volume": 121.33, "trades": 2, "taker_buy_volume": 5500.0, "taker_buy_quote": 121.33}, {"ts": 1774589580000, "open": 0.02204, "high": 0.02209, "low": 0.02204, "close": 0.02205, "volume": 58298.2, "quote_volume": 1286.279133, "trades": 15, "taker_buy_volume": 46134.2, "taker_buy_quote": 1017.963133}, {"ts": 1774589640000, "open": 0.02207, "high": 0.02211, "low": 0.02204, "close": 0.02205, "volume": 62696.5, "quote_volume": 1383.857661, "trades": 16, "taker_buy_volume": 33873.2, "taker_buy_quote": 747.789906}, {"ts": 1774589700000, "open": 0.02206, "high": 0.02206, "low": 0.02202, "close": 0.02202, "volume": 21437.8, "quote_volume": 472.508663, "trades": 6, "taker_buy_volume": 5944.6, "taker_buy_quote": 131.137876}, {"ts": 1774589760000, "open": 0.022, "high": 0.022, "low": 0.02197, "close": 0.02198, "volume": 10009.1, "quote_volume": 220.08146, "trades": 8, "taker_buy_volume": 3450.2, "taker_buy_quote": 75.825926}, {"ts": 1774589820000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589880000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 970.0, "quote_volume": 21.2721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589940000, "open": 0.02191, "high": 0.02191, "low": 0.02187, "close": 0.02191, "volume": 100148.6, "quote_volume": 2192.010964, "trades": 35, "taker_buy_volume": 48434.3, "taker_buy_quote": 1060.284336}, {"ts": 1774590000000, "open": 0.02189, "high": 0.02189, "low": 0.02184, "close": 0.02188, "volume": 39300.5, "quote_volume": 859.450321, "trades": 11, "taker_buy_volume": 27685.7, "taker_buy_quote": 605.567944}, {"ts": 1774590060000, "open": 0.0219, "high": 0.02191, "low": 0.02188, "close": 0.02189, "volume": 31789.8, "quote_volume": 695.768778, "trades": 9, "taker_buy_volume": 7049.6, "taker_buy_quote": 154.38303}, {"ts": 1774590120000, "open": 0.02188, "high": 0.02188, "low": 0.02184, "close": 0.02184, "volume": 27709.7, "quote_volume": 605.595246, "trades": 9, "taker_buy_volume": 6014.2, "taker_buy_quote": 131.355614}, {"ts": 1774590180000, "open": 0.02184, "high": 0.02184, "low": 0.02182, "close": 0.02182, "volume": 90982.6, "quote_volume": 1986.765098, "trades": 22, "taker_buy_volume": 65720.1, "taker_buy_quote": 1435.326984}, {"ts": 1774590240000, "open": 0.02182, "high": 0.02182, "low": 0.02176, "close": 0.02177, "volume": 64449.7, "quote_volume": 1404.020052, "trades": 28, "taker_buy_volume": 10828.0, "taker_buy_quote": 235.80249}, {"ts": 1774590300000, "open": 0.02178, "high": 0.02183, "low": 0.02178, "close": 0.02181, "volume": 54363.2, "quote_volume": 1185.064669, "trades": 15, "taker_buy_volume": 46687.6, "taker_buy_quote": 1017.830014}, {"ts": 1774590360000, "open": 0.0218, "high": 0.0218, "low": 0.02177, "close": 0.02177, "volume": 27432.0, "quote_volume": 597.429214, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590420000, "open": 0.02178, "high": 0.02179, "low": 0.02177, "close": 0.02179, "volume": 45745.0, "quote_volume": 996.272919, "trades": 19, "taker_buy_volume": 18075.9, "taker_buy_quote": 393.753562}, {"ts": 1774590480000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 2570.6, "quote_volume": 55.987668, "trades": 3, "taker_buy_volume": 1239.6, "taker_buy_quote": 26.998488}, {"ts": 1774590540000, "open": 0.02177, "high": 0.02177, "low": 0.02173, "close": 0.02175, "volume": 60192.8, "quote_volume": 1309.078871, "trades": 27, "taker_buy_volume": 7111.8, "taker_buy_quote": 154.617447}, {"ts": 1774590600000, "open": 0.02176, "high": 0.02176, "low": 0.02171, "close": 0.02172, "volume": 15864.9, "quote_volume": 344.747744, "trades": 15, "taker_buy_volume": 2838.9, "taker_buy_quote": 61.713744}, {"ts": 1774590660000, "open": 0.02171, "high": 0.02173, "low": 0.0217, "close": 0.02173, "volume": 39738.6, "quote_volume": 862.968111, "trades": 16, "taker_buy_volume": 32892.4, "taker_buy_quote": 714.325671}, {"ts": 1774590720000, "open": 0.02172, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 14097.7, "quote_volume": 306.092665, "trades": 10, "taker_buy_volume": 9142.9, "taker_buy_quote": 198.492359}, {"ts": 1774590780000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590840000, "open": 0.0217, "high": 0.0217, "low": 0.02167, "close": 0.0217, "volume": 26159.9, "quote_volume": 567.490132, "trades": 19, "taker_buy_volume": 12176.7, "taker_buy_quote": 264.20861}, {"ts": 1774590900000, "open": 0.02171, "high": 0.02171, "low": 0.02171, "close": 0.02171, "volume": 5512.1, "quote_volume": 119.667691, "trades": 1, "taker_buy_volume": 5512.1, "taker_buy_quote": 119.667691}, {"ts": 1774590960000, "open": 0.02172, "high": 0.02176, "low": 0.02171, "close": 0.02176, "volume": 33806.1, "quote_volume": 734.938975, "trades": 17, "taker_buy_volume": 20331.9, "taker_buy_quote": 441.896733}, {"ts": 1774591020000, "open": 0.02174, "high": 0.02174, "low": 0.02173, "close": 0.02174, "volume": 51125.2, "quote_volume": 1111.119631, "trades": 19, "taker_buy_volume": 33171.8, "taker_buy_quote": 720.918029}, {"ts": 1774591080000, "open": 0.02175, "high": 0.02175, "low": 0.02174, "close": 0.02174, "volume": 4735.0, "quote_volume": 102.95912, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591140000, "open": 0.02174, "high": 0.02174, "low": 0.02173, "close": 0.02173, "volume": 9228.6, "quote_volume": 200.606353, "trades": 4, "taker_buy_volume": 5684.5, "taker_buy_quote": 123.58103}, {"ts": 1774591200000, "open": 0.02173, "high": 0.02173, "low": 0.02172, "close": 0.02172, "volume": 4414.3, "quote_volume": 95.907389, "trades": 6, "taker_buy_volume": 1096.0, "taker_buy_quote": 23.81608}, {"ts": 1774591260000, "open": 0.02173, "high": 0.02176, "low": 0.02172, "close": 0.02175, "volume": 80109.0, "quote_volume": 1741.848286, "trades": 23, "taker_buy_volume": 65239.4, "taker_buy_quote": 1418.534546}, {"ts": 1774591320000, "open": 0.02175, "high": 0.02175, "low": 0.02172, "close": 0.02172, "volume": 3387.1, "quote_volume": 73.639196, "trades": 7, "taker_buy_volume": 460.4, "taker_buy_quote": 10.004492}, {"ts": 1774591380000, "open": 0.02176, "high": 0.0218, "low": 0.02176, "close": 0.02177, "volume": 29342.1, "quote_volume": 639.30534, "trades": 14, "taker_buy_volume": 19903.3, "taker_buy_quote": 433.585984}, {"ts": 1774591440000, "open": 0.02176, "high": 0.02178, "low": 0.02175, "close": 0.02178, "volume": 8281.9, "quote_volume": 180.256978, "trades": 6, "taker_buy_volume": 2364.0, "taker_buy_quote": 51.48351}, {"ts": 1774591500000, "open": 0.02177, "high": 0.02178, "low": 0.02176, "close": 0.02177, "volume": 3301.0, "quote_volume": 71.880222, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591560000, "open": 0.02176, "high": 0.02177, "low": 0.02176, "close": 0.02177, "volume": 14916.8, "quote_volume": 324.727812, "trades": 4, "taker_buy_volume": 9896.0, "taker_buy_quote": 215.43592}, {"ts": 1774591620000, "open": 0.02177, "high": 0.02177, "low": 0.02175, "close": 0.02175, "volume": 52251.9, "quote_volume": 1137.011229, "trades": 7, "taker_buy_volume": 1104.0, "taker_buy_quote": 24.012}, {"ts": 1774591680000, "open": 0.02174, "high": 0.02177, "low": 0.02173, "close": 0.02176, "volume": 16129.6, "quote_volume": 350.786367, "trades": 9, "taker_buy_volume": 4959.7, "taker_buy_quote": 107.845958}, {"ts": 1774591740000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591800000, "open": 0.02178, "high": 0.02181, "low": 0.02178, "close": 0.0218, "volume": 34091.0, "quote_volume": 742.838125, "trades": 12, "taker_buy_volume": 29079.1, "taker_buy_quote": 633.578705}, {"ts": 1774591860000, "open": 0.02178, "high": 0.02182, "low": 0.02178, "close": 0.02181, "volume": 46414.8, "quote_volume": 1011.983753, "trades": 12, "taker_buy_volume": 38292.0, "taker_buy_quote": 834.891809}, {"ts": 1774591920000, "open": 0.02179, "high": 0.02179, "low": 0.02178, "close": 0.02179, "volume": 35166.0, "quote_volume": 766.104085, "trades": 10, "taker_buy_volume": 27235.0, "taker_buy_quote": 593.35169}, {"ts": 1774591980000, "open": 0.02177, "high": 0.02182, "low": 0.02177, "close": 0.0218, "volume": 40644.1, "quote_volume": 886.055866, "trades": 13, "taker_buy_volume": 32992.4, "taker_buy_quote": 719.248806}, {"ts": 1774592040000, "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.02179, "volume": 1935.7, "quote_volume": 42.193704, "trades": 5, "taker_buy_volume": 456.1, "taker_buy_quote": 9.94298}, {"ts": 1774592100000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 1575.7, "quote_volume": 34.35026, "trades": 3, "taker_buy_volume": 1063.7, "taker_buy_quote": 23.18866}, {"ts": 1774592160000, "open": 0.02181, "high": 0.02182, "low": 0.02181, "close": 0.02182, "volume": 16876.2, "quote_volume": 368.139724, "trades": 6, "taker_buy_volume": 12947.8, "taker_buy_quote": 282.422036}, {"ts": 1774592220000, "open": 0.02181, "high": 0.02187, "low": 0.02181, "close": 0.02187, "volume": 225583.1, "quote_volume": 4924.513523, "trades": 57, "taker_buy_volume": 134625.0, "taker_buy_quote": 2939.219916}, {"ts": 1774592280000, "open": 0.02187, "high": 0.02189, "low": 0.02185, "close": 0.02188, "volume": 134009.6, "quote_volume": 2929.977464, "trades": 45, "taker_buy_volume": 62831.0, "taker_buy_quote": 1374.17866}, {"ts": 1774592340000, "open": 0.02188, "high": 0.0219, "low": 0.02187, "close": 0.02189, "volume": 48985.2, "quote_volume": 1072.122892, "trades": 22, "taker_buy_volume": 37200.0, "taker_buy_quote": 814.302}, {"ts": 1774592400000, "open": 0.02189, "high": 0.02193, "low": 0.02188, "close": 0.0219, "volume": 93254.5, "quote_volume": 2042.95931, "trades": 58, "taker_buy_volume": 60092.3, "taker_buy_quote": 1316.357179}, {"ts": 1774592460000, "open": 0.0219, "high": 0.02193, "low": 0.02189, "close": 0.02192, "volume": 35046.1, "quote_volume": 767.836135, "trades": 36, "taker_buy_volume": 30907.6, "taker_buy_quote": 677.171642}, {"ts": 1774592520000, "open": 0.02192, "high": 0.02193, "low": 0.02184, "close": 0.02184, "volume": 51688.6, "quote_volume": 1131.819857, "trades": 60, "taker_buy_volume": 37878.0, "taker_buy_quote": 829.81065}, {"ts": 1774592580000, "open": 0.02185, "high": 0.02189, "low": 0.02185, "close": 0.02188, "volume": 73313.0, "quote_volume": 1603.777646, "trades": 32, "taker_buy_volume": 67913.0, "taker_buy_quote": 1485.625646}, {"ts": 1774592640000, "open": 0.02186, "high": 0.02187, "low": 0.02179, "close": 0.02183, "volume": 40491.1, "quote_volume": 883.625971, "trades": 29, "taker_buy_volume": 24669.6, "taker_buy_quote": 538.45585}, {"ts": 1774592700000, "open": 0.02183, "high": 0.02184, "low": 0.02178, "close": 0.02182, "volume": 67377.2, "quote_volume": 1468.972279, "trades": 36, "taker_buy_volume": 13997.1, "taker_buy_quote": 305.404133}, {"ts": 1774592760000, "open": 0.02181, "high": 0.02185, "low": 0.02181, "close": 0.02185, "volume": 15049.3, "quote_volume": 328.621519, "trades": 6, "taker_buy_volume": 4471.0, "taker_buy_quote": 97.64323}, {"ts": 1774592820000, "open": 0.02188, "high": 0.02192, "low": 0.02188, "close": 0.02189, "volume": 27623.9, "quote_volume": 604.771259, "trades": 15, "taker_buy_volume": 25289.0, "taker_buy_quote": 553.652761}, {"ts": 1774592880000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 512.0, "quote_volume": 11.21168, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 11.21168}, {"ts": 1774592940000, "open": 0.02189, "high": 0.02189, "low": 0.02186, "close": 0.02186, "volume": 55539.7, "quote_volume": 1214.903347, "trades": 23, "taker_buy_volume": 6012.0, "taker_buy_quote": 131.57432}, {"ts": 1774593000000, "open": 0.02186, "high": 0.02188, "low": 0.02186, "close": 0.02186, "volume": 31246.2, "quote_volume": 683.266812, "trades": 13, "taker_buy_volume": 20047.0, "taker_buy_quote": 438.4523}, {"ts": 1774593060000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 400.0, "quote_volume": 8.736, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 8.736}, {"ts": 1774593120000, "open": 0.02184, "high": 0.02184, "low": 0.02179, "close": 0.02179, "volume": 18664.0, "quote_volume": 407.140582, "trades": 15, "taker_buy_volume": 3120.0, "taker_buy_quote": 68.05136}, {"ts": 1774593180000, "open": 0.02177, "high": 0.02179, "low": 0.02177, "close": 0.02179, "volume": 12044.8, "quote_volume": 262.356416, "trades": 7, "taker_buy_volume": 10024.0, "taker_buy_quote": 218.3636}, {"ts": 1774593240000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 3912.0, "quote_volume": 85.24248, "trades": 5, "taker_buy_volume": 3912.0, "taker_buy_quote": 85.24248}, {"ts": 1774593300000, "open": 0.02179, "high": 0.02181, "low": 0.02179, "close": 0.0218, "volume": 7942.0, "quote_volume": 173.17648, "trades": 5, "taker_buy_volume": 7942.0, "taker_buy_quote": 173.17648}, {"ts": 1774593360000, "open": 0.02178, "high": 0.0218, "low": 0.02178, "close": 0.0218, "volume": 30234.6, "quote_volume": 658.829414, "trades": 9, "taker_buy_volume": 29174.6, "taker_buy_quote": 635.742614}, {"ts": 1774593420000, "open": 0.0218, "high": 0.0218, "low": 0.02178, "close": 0.02179, "volume": 14938.4, "quote_volume": 325.53352, "trades": 10, "taker_buy_volume": 9967.5, "taker_buy_quote": 217.2079}, {"ts": 1774593480000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 24756.1, "quote_volume": 539.66798, "trades": 10, "taker_buy_volume": 15427.7, "taker_buy_quote": 336.30886}, {"ts": 1774593540000, "open": 0.0218, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 5610.0, "quote_volume": 122.34, "trades": 3, "taker_buy_volume": 5610.0, "taker_buy_quote": 122.34}, {"ts": 1774593600000, "open": 0.02181, "high": 0.02182, "low": 0.0218, "close": 0.02182, "volume": 19367.5, "quote_volume": 422.510966, "trades": 7, "taker_buy_volume": 19037.5, "taker_buy_quote": 415.316966}, {"ts": 1774593660000, "open": 0.02183, "high": 0.02184, "low": 0.02183, "close": 0.02183, "volume": 7033.0, "quote_volume": 153.550534, "trades": 4, "taker_buy_volume": 4200.0, "taker_buy_quote": 91.686}, {"ts": 1774593720000, "open": 0.02183, "high": 0.02187, "low": 0.02183, "close": 0.02184, "volume": 37472.9, "quote_volume": 818.455013, "trades": 11, "taker_buy_volume": 33347.1, "taker_buy_quote": 728.347541}, {"ts": 1774593780000, "open": 0.02186, "high": 0.02189, "low": 0.02186, "close": 0.02187, "volume": 18179.3, "quote_volume": 397.650918, "trades": 4, "taker_buy_volume": 18179.3, "taker_buy_quote": 397.650918}, {"ts": 1774593840000, "open": 0.02186, "high": 0.02189, "low": 0.02185, "close": 0.02189, "volume": 21080.0, "quote_volume": 460.919566, "trades": 11, "taker_buy_volume": 10613.7, "taker_buy_quote": 232.137627}, {"ts": 1774593900000, "open": 0.02188, "high": 0.02188, "low": 0.02186, "close": 0.02186, "volume": 64268.4, "quote_volume": 1406.187516, "trades": 5, "taker_buy_volume": 6351.2, "taker_buy_quote": 138.95918}, {"ts": 1774593960000, "open": 0.02184, "high": 0.0219, "low": 0.02184, "close": 0.0219, "volume": 31416.2, "quote_volume": 686.806941, "trades": 6, "taker_buy_volume": 31416.2, "taker_buy_quote": 686.806941}, {"ts": 1774594020000, "open": 0.02189, "high": 0.02189, "low": 0.02178, "close": 0.02181, "volume": 84384.4, "quote_volume": 1841.115457, "trades": 29, "taker_buy_volume": 57527.2, "taker_buy_quote": 1254.759414}, {"ts": 1774594080000, "open": 0.0218, "high": 0.02185, "low": 0.0218, "close": 0.02185, "volume": 27030.0, "quote_volume": 589.808499, "trades": 11, "taker_buy_volume": 27030.0, "taker_buy_quote": 589.808499}, {"ts": 1774594140000, "open": 0.02185, "high": 0.02187, "low": 0.02185, "close": 0.02187, "volume": 16194.0, "quote_volume": 354.05872, "trades": 7, "taker_buy_volume": 14169.0, "taker_buy_quote": 309.79222}, {"ts": 1774594200000, "open": 0.02187, "high": 0.02189, "low": 0.02187, "close": 0.02189, "volume": 16762.4, "quote_volume": 366.846816, "trades": 5, "taker_buy_volume": 16762.4, "taker_buy_quote": 366.846816}, {"ts": 1774594260000, "open": 0.02188, "high": 0.02191, "low": 0.02188, "close": 0.02188, "volume": 53613.6, "quote_volume": 1173.862905, "trades": 16, "taker_buy_volume": 36206.1, "taker_buy_quote": 792.800655}, {"ts": 1774594320000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 8555.1, "quote_volume": 187.271139, "trades": 2, "taker_buy_volume": 8555.1, "taker_buy_quote": 187.271139}, {"ts": 1774594380000, "open": 0.02188, "high": 0.02191, "low": 0.02188, "close": 0.02191, "volume": 8910.0, "quote_volume": 195.054, "trades": 2, "taker_buy_volume": 8910.0, "taker_buy_quote": 195.054}, {"ts": 1774594440000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 15646.1, "quote_volume": 342.64959, "trades": 4, "taker_buy_volume": 10246.1, "taker_buy_quote": 224.38959}, {"ts": 1774594500000, "open": 0.02188, "high": 0.02188, "low": 0.02183, "close": 0.02185, "volume": 53132.2, "quote_volume": 1160.823886, "trades": 15, "taker_buy_volume": 31328.2, "taker_buy_quote": 684.302566}, {"ts": 1774594560000, "open": 0.02185, "high": 0.02187, "low": 0.02185, "close": 0.02186, "volume": 18595.7, "quote_volume": 406.552845, "trades": 8, "taker_buy_volume": 18595.7, "taker_buy_quote": 406.552845}, {"ts": 1774594620000, "open": 0.02187, "high": 0.0219, "low": 0.02187, "close": 0.0219, "volume": 123771.3, "quote_volume": 2708.352633, "trades": 38, "taker_buy_volume": 103856.5, "taker_buy_quote": 2272.616809}, {"ts": 1774594680000, "open": 0.0219, "high": 0.0219, "low": 0.02183, "close": 0.02184, "volume": 82132.0, "quote_volume": 1796.033456, "trades": 33, "taker_buy_volume": 70352.8, "taker_buy_quote": 1538.53488}, {"ts": 1774594740000, "open": 0.02182, "high": 0.02182, "low": 0.02172, "close": 0.02173, "volume": 76295.2, "quote_volume": 1659.66988, "trades": 26, "taker_buy_volume": 24298.6, "taker_buy_quote": 528.461566}, {"ts": 1774594800000, "open": 0.02173, "high": 0.02174, "low": 0.02169, "close": 0.02169, "volume": 46278.4, "quote_volume": 1004.724756, "trades": 14, "taker_buy_volume": 19799.8, "taker_buy_quote": 429.886952}, {"ts": 1774594860000, "open": 0.0217, "high": 0.02172, "low": 0.02166, "close": 0.02166, "volume": 44693.6, "quote_volume": 969.499005, "trades": 14, "taker_buy_volume": 14221.9, "taker_buy_quote": 308.717596}, {"ts": 1774594920000, "open": 0.02167, "high": 0.02168, "low": 0.02166, "close": 0.02167, "volume": 8150.4, "quote_volume": 176.598979, "trades": 7, "taker_buy_volume": 5868.3, "taker_buy_quote": 127.168693}, {"ts": 1774594980000, "open": 0.02167, "high": 0.02171, "low": 0.02167, "close": 0.02171, "volume": 16182.4, "quote_volume": 350.916307, "trades": 5, "taker_buy_volume": 15670.4, "taker_buy_quote": 339.805907}, {"ts": 1774595040000, "open": 0.02172, "high": 0.02174, "low": 0.02172, "close": 0.02172, "volume": 11852.0, "quote_volume": 257.476756, "trades": 5, "taker_buy_volume": 9058.8, "taker_buy_quote": 196.808452}, {"ts": 1774595100000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595160000, "open": 0.02168, "high": 0.02168, "low": 0.02166, "close": 0.02168, "volume": 34064.7, "quote_volume": 738.317224, "trades": 8, "taker_buy_volume": 19126.9, "taker_buy_quote": 414.671192}, {"ts": 1774595220000, "open": 0.02168, "high": 0.02172, "low": 0.02165, "close": 0.02172, "volume": 168173.7, "quote_volume": 3644.745729, "trades": 34, "taker_buy_volume": 57978.6, "taker_buy_quote": 1257.681464}, {"ts": 1774595280000, "open": 0.02172, "high": 0.02174, "low": 0.0217, "close": 0.02172, "volume": 30979.7, "quote_volume": 673.16544, "trades": 9, "taker_buy_volume": 28660.0, "taker_buy_quote": 622.767212}, {"ts": 1774595340000, "open": 0.02172, "high": 0.02173, "low": 0.02169, "close": 0.02171, "volume": 56667.9, "quote_volume": 1230.413522, "trades": 20, "taker_buy_volume": 38041.7, "taker_buy_quote": 826.064516}, {"ts": 1774595400000, "open": 0.02171, "high": 0.02172, "low": 0.02167, "close": 0.02171, "volume": 199482.2, "quote_volume": 4326.7872, "trades": 55, "taker_buy_volume": 86086.3, "taker_buy_quote": 1868.096218}, {"ts": 1774595460000, "open": 0.02171, "high": 0.02177, "low": 0.02171, "close": 0.02177, "volume": 63267.3, "quote_volume": 1375.247372, "trades": 18, "taker_buy_volume": 63267.3, "taker_buy_quote": 1375.247372}, {"ts": 1774595520000, "open": 0.02175, "high": 0.02177, "low": 0.02172, "close": 0.02177, "volume": 66659.3, "quote_volume": 1449.847097, "trades": 24, "taker_buy_volume": 37733.8, "taker_buy_quote": 820.932066}, {"ts": 1774595580000, "open": 0.02178, "high": 0.02184, "low": 0.02178, "close": 0.0218, "volume": 54821.3, "quote_volume": 1195.76195, "trades": 18, "taker_buy_volume": 54545.3, "taker_buy_quote": 1189.74515}, {"ts": 1774595640000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 24448.5, "quote_volume": 531.99936, "trades": 6, "taker_buy_volume": 24448.5, "taker_buy_quote": 531.99936}, {"ts": 1774595700000, "open": 0.02177, "high": 0.02177, "low": 0.02175, "close": 0.02176, "volume": 57223.6, "quote_volume": 1245.396768, "trades": 22, "taker_buy_volume": 50840.0, "taker_buy_quote": 1106.497469}, {"ts": 1774595760000, "open": 0.02175, "high": 0.02175, "low": 0.02173, "close": 0.02173, "volume": 16513.9, "quote_volume": 358.893921, "trades": 6, "taker_buy_volume": 11870.0, "taker_buy_quote": 257.9351}, {"ts": 1774595820000, "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 14160.0, "quote_volume": 307.6968, "trades": 4, "taker_buy_volume": 14160.0, "taker_buy_quote": 307.6968}, {"ts": 1774595880000, "open": 0.02174, "high": 0.02174, "low": 0.02172, "close": 0.02172, "volume": 2591.8, "quote_volume": 56.33987, "trades": 2, "taker_buy_volume": 2298.7, "taker_buy_quote": 49.973738}, {"ts": 1774595940000, "open": 0.02174, "high": 0.02181, "low": 0.02174, "close": 0.02181, "volume": 46117.4, "quote_volume": 1004.444012, "trades": 11, "taker_buy_volume": 44098.4, "taker_buy_quote": 960.450002}, {"ts": 1774596000000, "open": 0.0218, "high": 0.02183, "low": 0.0218, "close": 0.02181, "volume": 383779.3, "quote_volume": 8367.600981, "trades": 48, "taker_buy_volume": 50525.6, "taker_buy_quote": 1102.422117}, {"ts": 1774596060000, "open": 0.0218, "high": 0.0218, "low": 0.02169, "close": 0.02175, "volume": 874260.7, "quote_volume": 19051.242502, "trades": 46, "taker_buy_volume": 42573.4, "taker_buy_quote": 925.491796}, {"ts": 1774596120000, "open": 0.02174, "high": 0.02176, "low": 0.02173, "close": 0.02176, "volume": 57604.2, "quote_volume": 1252.478426, "trades": 22, "taker_buy_volume": 35088.6, "taker_buy_quote": 763.060982}, {"ts": 1774596180000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 4280.0, "quote_volume": 93.0472, "trades": 2, "taker_buy_volume": 4280.0, "taker_buy_quote": 93.0472}, {"ts": 1774596240000, "open": 0.02174, "high": 0.02177, "low": 0.02174, "close": 0.02177, "volume": 28530.9, "quote_volume": 620.786356, "trades": 8, "taker_buy_volume": 28530.9, "taker_buy_quote": 620.786356}, {"ts": 1774596300000, "open": 0.02176, "high": 0.02182, "low": 0.02176, "close": 0.02182, "volume": 60221.6, "quote_volume": 1312.418794, "trades": 18, "taker_buy_volume": 60221.6, "taker_buy_quote": 1312.418794}, {"ts": 1774596360000, "open": 0.02182, "high": 0.02182, "low": 0.02174, "close": 0.02177, "volume": 223999.5, "quote_volume": 4876.883156, "trades": 50, "taker_buy_volume": 59634.1, "taker_buy_quote": 1298.855323}, {"ts": 1774596420000, "open": 0.02176, "high": 0.02176, "low": 0.02175, "close": 0.02176, "volume": 16270.0, "quote_volume": 353.9812, "trades": 7, "taker_buy_volume": 10870.0, "taker_buy_quote": 236.5312}, {"ts": 1774596480000, "open": 0.02175, "high": 0.02177, "low": 0.02175, "close": 0.02177, "volume": 41386.5, "quote_volume": 900.529724, "trades": 12, "taker_buy_volume": 40811.5, "taker_buy_quote": 888.011974}, {"ts": 1774596540000, "open": 0.02177, "high": 0.02178, "low": 0.02177, "close": 0.02177, "volume": 21520.7, "quote_volume": 468.667285, "trades": 7, "taker_buy_volume": 16280.0, "taker_buy_quote": 354.577246}, {"ts": 1774596600000, "open": 0.02176, "high": 0.02176, "low": 0.02175, "close": 0.02176, "volume": 44277.9, "quote_volume": 963.352825, "trades": 11, "taker_buy_volume": 44277.9, "taker_buy_quote": 963.352825}, {"ts": 1774596660000, "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 3600.0, "quote_volume": 78.336, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 78.336}, {"ts": 1774596720000, "open": 0.02176, "high": 0.02176, "low": 0.02175, "close": 0.02175, "volume": 10948.8, "quote_volume": 238.232997, "trades": 5, "taker_buy_volume": 9659.7, "taker_buy_quote": 210.195072}, {"ts": 1774596780000, "open": 0.02174, "high": 0.02174, "low": 0.02168, "close": 0.02171, "volume": 65810.5, "quote_volume": 1428.562718, "trades": 23, "taker_buy_volume": 58210.6, "taker_buy_quote": 1263.476123}, {"ts": 1774596840000, "open": 0.02169, "high": 0.02169, "low": 0.02166, "close": 0.02166, "volume": 6687.6, "quote_volume": 144.979488, "trades": 4, "taker_buy_volume": 3450.0, "taker_buy_quote": 74.796}, {"ts": 1774596900000, "open": 0.02165, "high": 0.02165, "low": 0.0216, "close": 0.02163, "volume": 104093.0, "quote_volume": 2251.320585, "trades": 43, "taker_buy_volume": 59205.1, "taker_buy_quote": 1280.739558}, {"ts": 1774596960000, "open": 0.02163, "high": 0.02169, "low": 0.02163, "close": 0.02165, "volume": 41176.2, "quote_volume": 891.947152, "trades": 19, "taker_buy_volume": 35580.2, "taker_buy_quote": 770.79377}, {"ts": 1774597020000, "open": 0.02165, "high": 0.02166, "low": 0.02162, "close": 0.02164, "volume": 46876.6, "quote_volume": 1014.485031, "trades": 16, "taker_buy_volume": 30448.9, "taker_buy_quote": 659.06613}, {"ts": 1774597080000, "open": 0.02163, "high": 0.02163, "low": 0.02162, "close": 0.02163, "volume": 35360.3, "quote_volume": 764.803615, "trades": 8, "taker_buy_volume": 25713.0, "taker_buy_quote": 556.17219}, {"ts": 1774597140000, "open": 0.02163, "high": 0.02164, "low": 0.02161, "close": 0.02162, "volume": 134377.8, "quote_volume": 2905.795706, "trades": 46, "taker_buy_volume": 97689.9, "taker_buy_quote": 2112.582335}, {"ts": 1774597200000, "open": 0.02161, "high": 0.02163, "low": 0.02157, "close": 0.02162, "volume": 288851.5, "quote_volume": 6238.472404, "trades": 92, "taker_buy_volume": 169064.4, "taker_buy_quote": 3651.814265}, {"ts": 1774597260000, "open": 0.02162, "high": 0.02164, "low": 0.02162, "close": 0.02164, "volume": 99895.4, "quote_volume": 2160.93403, "trades": 27, "taker_buy_volume": 99895.4, "taker_buy_quote": 2160.93403}, {"ts": 1774597320000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597380000, "open": 0.02161, "high": 0.02162, "low": 0.02161, "close": 0.02162, "volume": 13882.0, "quote_volume": 300.07484, "trades": 3, "taker_buy_volume": 13882.0, "taker_buy_quote": 300.07484}, {"ts": 1774597440000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597500000, "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 1267.0, "quote_volume": 27.3672, "trades": 1, "taker_buy_volume": 1267.0, "taker_buy_quote": 27.3672}, {"ts": 1774597560000, "open": 0.02159, "high": 0.0216, "low": 0.02155, "close": 0.02155, "volume": 17066.9, "quote_volume": 368.361454, "trades": 6, "taker_buy_volume": 11410.9, "taker_buy_quote": 246.422735}, {"ts": 1774597620000, "open": 0.02153, "high": 0.02155, "low": 0.02149, "close": 0.02149, "volume": 72483.7, "quote_volume": 1559.269581, "trades": 25, "taker_buy_volume": 26704.0, "taker_buy_quote": 574.933211}, {"ts": 1774597680000, "open": 0.02149, "high": 0.02151, "low": 0.02148, "close": 0.02148, "volume": 22826.5, "quote_volume": 490.674488, "trades": 8, "taker_buy_volume": 17490.3, "taker_buy_quote": 376.010994}, {"ts": 1774597740000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 8375.8, "quote_volume": 179.912184, "trades": 3, "taker_buy_volume": 5760.3, "taker_buy_quote": 123.731244}, {"ts": 1774597800000, "open": 0.02148, "high": 0.02148, "low": 0.02147, "close": 0.02147, "volume": 12233.6, "quote_volume": 262.711133, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597860000, "open": 0.02149, "high": 0.02149, "low": 0.02145, "close": 0.02147, "volume": 55197.0, "quote_volume": 1184.49401, "trades": 12, "taker_buy_volume": 3065.3, "taker_buy_quote": 65.836641}, {"ts": 1774597920000, "open": 0.02145, "high": 0.02148, "low": 0.02145, "close": 0.02148, "volume": 45608.3, "quote_volume": 979.453744, "trades": 9, "taker_buy_volume": 20417.8, "taker_buy_quote": 438.51476}, {"ts": 1774597980000, "open": 0.02148, "high": 0.02148, "low": 0.02145, "close": 0.02147, "volume": 173418.9, "quote_volume": 3723.283481, "trades": 18, "taker_buy_volume": 2434.9, "taker_buy_quote": 52.277303}, {"ts": 1774598040000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 7280.4, "quote_volume": 156.310188, "trades": 1, "taker_buy_volume": 7280.4, "taker_buy_quote": 156.310188}, {"ts": 1774598100000, "open": 0.02148, "high": 0.02148, "low": 0.02146, "close": 0.02146, "volume": 19793.6, "quote_volume": 425.084992, "trades": 10, "taker_buy_volume": 12908.4, "taker_buy_quote": 277.250032}, {"ts": 1774598160000, "open": 0.02145, "high": 0.02146, "low": 0.02144, "close": 0.02146, "volume": 102783.8, "quote_volume": 2204.93557, "trades": 13, "taker_buy_volume": 67022.1, "taker_buy_quote": 1437.783564}, {"ts": 1774598220000, "open": 0.02147, "high": 0.02149, "low": 0.02147, "close": 0.02149, "volume": 37114.4, "quote_volume": 797.19103, "trades": 8, "taker_buy_volume": 36667.8, "taker_buy_quote": 787.602528}, {"ts": 1774598280000, "open": 0.0215, "high": 0.02152, "low": 0.02147, "close": 0.02149, "volume": 86694.7, "quote_volume": 1862.771958, "trades": 25, "taker_buy_volume": 60364.7, "taker_buy_quote": 1297.412858}, {"ts": 1774598340000, "open": 0.02148, "high": 0.02149, "low": 0.02147, "close": 0.02149, "volume": 28910.5, "quote_volume": 620.997967, "trades": 14, "taker_buy_volume": 9080.5, "taker_buy_quote": 195.139867}, {"ts": 1774598400000, "open": 0.0215, "high": 0.02152, "low": 0.0215, "close": 0.02152, "volume": 43196.0, "quote_volume": 929.159158, "trades": 9, "taker_buy_volume": 36521.6, "taker_buy_quote": 785.659558}, {"ts": 1774598460000, "open": 0.02152, "high": 0.02152, "low": 0.0215, "close": 0.0215, "volume": 25365.5, "quote_volume": 545.623452, "trades": 7, "taker_buy_volume": 23340.5, "taker_buy_quote": 502.085952}, {"ts": 1774598520000, "open": 0.02148, "high": 0.02148, "low": 0.02147, "close": 0.02147, "volume": 26981.1, "quote_volume": 579.550105, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598580000, "open": 0.02148, "high": 0.02148, "low": 0.02144, "close": 0.02146, "volume": 319235.6, "quote_volume": 6845.741522, "trades": 15, "taker_buy_volume": 7264.1, "taker_buy_quote": 155.85607}, {"ts": 1774598640000, "open": 0.02144, "high": 0.02144, "low": 0.02141, "close": 0.02142, "volume": 36472.1, "quote_volume": 781.413766, "trades": 18, "taker_buy_volume": 3109.5, "taker_buy_quote": 66.61249}, {"ts": 1774598700000, "open": 0.02143, "high": 0.02143, "low": 0.02141, "close": 0.02141, "volume": 30553.9, "quote_volume": 654.380397, "trades": 7, "taker_buy_volume": 9044.9, "taker_buy_quote": 193.832207}, {"ts": 1774598760000, "open": 0.02143, "high": 0.02143, "low": 0.02141, "close": 0.02141, "volume": 26136.1, "quote_volume": 559.653299, "trades": 5, "taker_buy_volume": 1269.9, "taker_buy_quote": 27.213957}, {"ts": 1774598820000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 361.9, "quote_volume": 7.751898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598880000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.0214, "volume": 13616.9, "quote_volume": 291.344878, "trades": 10, "taker_buy_volume": 280.3, "taker_buy_quote": 5.99842}, {"ts": 1774598940000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 30476.9, "quote_volume": 651.900891, "trades": 7, "taker_buy_volume": 8995.9, "taker_buy_quote": 192.422301}, {"ts": 1774599000000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 8012.5, "quote_volume": 171.387375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599060000, "open": 0.02138, "high": 0.02138, "low": 0.02138, "close": 0.02138, "volume": 4894.5, "quote_volume": 104.64441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599120000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 13697.0, "quote_volume": 293.1158, "trades": 5, "taker_buy_volume": 8820.7, "taker_buy_quote": 188.76298}, {"ts": 1774599180000, "open": 0.0214, "high": 0.02143, "low": 0.0214, "close": 0.02143, "volume": 24999.7, "quote_volume": 535.36573, "trades": 10, "taker_buy_volume": 22462.7, "taker_buy_quote": 481.03832}, {"ts": 1774599240000, "open": 0.02142, "high": 0.02146, "low": 0.02141, "close": 0.02146, "volume": 52063.9, "quote_volume": 1116.154905, "trades": 15, "taker_buy_volume": 34931.7, "taker_buy_quote": 749.07014}, {"ts": 1774599300000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 2718.8, "quote_volume": 58.31826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599360000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 27451.9, "quote_volume": 588.019698, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599420000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599480000, "open": 0.02144, "high": 0.02145, "low": 0.02143, "close": 0.02145, "volume": 43069.7, "quote_volume": 923.306045, "trades": 10, "taker_buy_volume": 38112.0, "taker_buy_quote": 817.062534}, {"ts": 1774599540000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599600000, "open": 0.02147, "high": 0.0215, "low": 0.02147, "close": 0.0215, "volume": 30547.1, "quote_volume": 656.458464, "trades": 6, "taker_buy_volume": 30547.1, "taker_buy_quote": 656.458464}, {"ts": 1774599660000, "open": 0.0215, "high": 0.0215, "low": 0.02147, "close": 0.02147, "volume": 57567.4, "quote_volume": 1236.59102, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599720000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02146, "volume": 66972.8, "quote_volume": 1437.12565, "trades": 11, "taker_buy_volume": 45566.1, "taker_buy_quote": 977.737868}, {"ts": 1774599780000, "open": 0.02147, "high": 0.0215, "low": 0.02146, "close": 0.02146, "volume": 89646.9, "quote_volume": 1926.163196, "trades": 19, "taker_buy_volume": 32996.9, "taker_buy_quote": 708.925179}, {"ts": 1774599840000, "open": 0.02146, "high": 0.02147, "low": 0.02146, "close": 0.02147, "volume": 26288.9, "quote_volume": 564.390972, "trades": 6, "taker_buy_volume": 21083.0, "taker_buy_quote": 452.65201}, {"ts": 1774599900000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 28115.2, "quote_volume": 603.137991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599960000, "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 5400.0, "quote_volume": 115.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600020000, "open": 0.02143, "high": 0.02149, "low": 0.02143, "close": 0.02146, "volume": 48838.3, "quote_volume": 1048.474847, "trades": 11, "taker_buy_volume": 26306.6, "taker_buy_quote": 564.748852}, {"ts": 1774600080000, "open": 0.02145, "high": 0.02147, "low": 0.02145, "close": 0.02147, "volume": 30420.3, "quote_volume": 652.525675, "trades": 7, "taker_buy_volume": 8484.1, "taker_buy_quote": 181.983945}, {"ts": 1774600140000, "open": 0.02145, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 23114.0, "quote_volume": 495.886164, "trades": 9, "taker_buy_volume": 17202.0, "taker_buy_quote": 369.073764}, {"ts": 1774600200000, "open": 0.02145, "high": 0.02145, "low": 0.02143, "close": 0.02144, "volume": 51305.4, "quote_volume": 1099.754129, "trades": 13, "taker_buy_volume": 14493.0, "taker_buy_quote": 310.649927}, {"ts": 1774600260000, "open": 0.02143, "high": 0.02144, "low": 0.02143, "close": 0.02143, "volume": 45899.1, "quote_volume": 983.661795, "trades": 11, "taker_buy_volume": 18015.4, "taker_buy_quote": 386.114104}, {"ts": 1774600320000, "open": 0.02141, "high": 0.02142, "low": 0.02141, "close": 0.02142, "volume": 8529.4, "quote_volume": 182.694913, "trades": 2, "taker_buy_volume": 8045.9, "taker_buy_quote": 172.343178}, {"ts": 1774600380000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 4862.7, "quote_volume": 104.110407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600440000, "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 9206.2, "quote_volume": 197.01268, "trades": 2, "taker_buy_volume": 9206.2, "taker_buy_quote": 197.01268}, {"ts": 1774600500000, "open": 0.0214, "high": 0.0214, "low": 0.02135, "close": 0.02137, "volume": 79389.8, "quote_volume": 1697.623142, "trades": 26, "taker_buy_volume": 15852.0, "taker_buy_quote": 338.66127}, {"ts": 1774600560000, "open": 0.02137, "high": 0.02139, "low": 0.02135, "close": 0.02137, "volume": 74376.7, "quote_volume": 1589.261404, "trades": 19, "taker_buy_volume": 22911.9, "taker_buy_quote": 489.629342}, {"ts": 1774600620000, "open": 0.02136, "high": 0.02136, "low": 0.02134, "close": 0.02134, "volume": 51681.9, "quote_volume": 1103.155597, "trades": 23, "taker_buy_volume": 17962.3, "taker_buy_quote": 383.407607}, {"ts": 1774600680000, "open": 0.02132, "high": 0.02134, "low": 0.02126, "close": 0.0213, "volume": 168902.1, "quote_volume": 3595.730842, "trades": 35, "taker_buy_volume": 42409.0, "taker_buy_quote": 903.939523}, {"ts": 1774600740000, "open": 0.02128, "high": 0.02128, "low": 0.02123, "close": 0.02126, "volume": 73371.7, "quote_volume": 1559.808593, "trades": 22, "taker_buy_volume": 17775.4, "taker_buy_quote": 377.897767}, {"ts": 1774600800000, "open": 0.02125, "high": 0.02125, "low": 0.02122, "close": 0.02124, "volume": 62065.7, "quote_volume": 1317.84251, "trades": 20, "taker_buy_volume": 18751.6, "taker_buy_quote": 398.241219}, {"ts": 1774600860000, "open": 0.02124, "high": 0.02126, "low": 0.02124, "close": 0.02125, "volume": 133190.3, "quote_volume": 2830.295822, "trades": 98, "taker_buy_volume": 90102.9, "taker_buy_quote": 1914.693572}, {"ts": 1774600920000, "open": 0.02125, "high": 0.02128, "low": 0.02124, "close": 0.02127, "volume": 92269.6, "quote_volume": 1962.381805, "trades": 25, "taker_buy_volume": 53906.8, "taker_buy_quote": 1146.487965}, {"ts": 1774600980000, "open": 0.02126, "high": 0.02129, "low": 0.02126, "close": 0.02129, "volume": 24898.6, "quote_volume": 529.83503, "trades": 24, "taker_buy_volume": 22648.5, "taker_buy_quote": 481.977414}, {"ts": 1774601040000, "open": 0.02131, "high": 0.02131, "low": 0.02127, "close": 0.02131, "volume": 69850.2, "quote_volume": 1486.566235, "trades": 16, "taker_buy_volume": 40761.3, "taker_buy_quote": 867.845332}, {"ts": 1774601100000, "open": 0.02131, "high": 0.02131, "low": 0.02127, "close": 0.0213, "volume": 40595.5, "quote_volume": 863.899781, "trades": 53, "taker_buy_volume": 32805.9, "taker_buy_quote": 698.204624}, {"ts": 1774601160000, "open": 0.02128, "high": 0.02129, "low": 0.02128, "close": 0.02129, "volume": 16827.0, "quote_volume": 358.08019, "trades": 34, "taker_buy_volume": 11725.0, "taker_buy_quote": 249.50963}, {"ts": 1774601220000, "open": 0.02129, "high": 0.02131, "low": 0.02127, "close": 0.02131, "volume": 52247.7, "quote_volume": 1112.339769, "trades": 37, "taker_buy_volume": 50288.1, "taker_buy_quote": 1070.659077}, {"ts": 1774601280000, "open": 0.02129, "high": 0.02136, "low": 0.02127, "close": 0.02134, "volume": 124170.8, "quote_volume": 2646.451802, "trades": 68, "taker_buy_volume": 55607.5, "taker_buy_quote": 1186.058031}, {"ts": 1774601340000, "open": 0.02134, "high": 0.02141, "low": 0.02134, "close": 0.02138, "volume": 43971.4, "quote_volume": 940.464154, "trades": 16, "taker_buy_volume": 36546.4, "taker_buy_quote": 781.798654}, {"ts": 1774601400000, "open": 0.0214, "high": 0.0214, "low": 0.02139, "close": 0.02139, "volume": 7719.9, "quote_volume": 165.180618, "trades": 6, "taker_buy_volume": 5195.7, "taker_buy_quote": 111.18798}, {"ts": 1774601460000, "open": 0.02141, "high": 0.02148, "low": 0.02141, "close": 0.02147, "volume": 133735.5, "quote_volume": 2871.442847, "trades": 62, "taker_buy_volume": 84707.5, "taker_buy_quote": 1818.804645}, {"ts": 1774601520000, "open": 0.02148, "high": 0.02154, "low": 0.02148, "close": 0.0215, "volume": 29814.2, "quote_volume": 641.149053, "trades": 20, "taker_buy_volume": 20493.2, "taker_buy_quote": 440.646111}, {"ts": 1774601580000, "open": 0.02148, "high": 0.02148, "low": 0.02147, "close": 0.02147, "volume": 4497.7, "quote_volume": 96.592896, "trades": 6, "taker_buy_volume": 1024.0, "taker_buy_quote": 21.9904}, {"ts": 1774601640000, "open": 0.02148, "high": 0.02149, "low": 0.02146, "close": 0.02146, "volume": 1496.5, "quote_volume": 32.136739, "trades": 5, "taker_buy_volume": 539.8, "taker_buy_quote": 11.597607}, {"ts": 1774601700000, "open": 0.02146, "high": 0.02149, "low": 0.02146, "close": 0.02147, "volume": 76368.3, "quote_volume": 1640.368882, "trades": 16, "taker_buy_volume": 62821.0, "taker_buy_quote": 1349.60454}, {"ts": 1774601760000, "open": 0.02147, "high": 0.02149, "low": 0.02147, "close": 0.02147, "volume": 21979.3, "quote_volume": 472.133133, "trades": 5, "taker_buy_volume": 11878.1, "taker_buy_quote": 255.260369}, {"ts": 1774601820000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 1000.0, "quote_volume": 21.48, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 21.48}, {"ts": 1774601880000, "open": 0.02147, "high": 0.02147, "low": 0.02146, "close": 0.02146, "volume": 11902.9, "quote_volume": 255.531971, "trades": 6, "taker_buy_volume": 9573.7, "taker_buy_quote": 205.547339}, {"ts": 1774601940000, "open": 0.02146, "high": 0.02147, "low": 0.02146, "close": 0.02147, "volume": 8370.4, "quote_volume": 179.684484, "trades": 5, "taker_buy_volume": 6690.0, "taker_buy_quote": 143.6231}, {"ts": 1774602000000, "open": 0.02146, "high": 0.02146, "low": 0.02145, "close": 0.02145, "volume": 3310.0, "quote_volume": 71.00485, "trades": 4, "taker_buy_volume": 3310.0, "taker_buy_quote": 71.00485}, {"ts": 1774602060000, "open": 0.02146, "high": 0.02146, "low": 0.02146, "close": 0.02146, "volume": 8357.3, "quote_volume": 179.347658, "trades": 5, "taker_buy_volume": 8357.3, "taker_buy_quote": 179.347658}, {"ts": 1774602120000, "open": 0.02144, "high": 0.02144, "low": 0.0214, "close": 0.02141, "volume": 64484.6, "quote_volume": 1381.286102, "trades": 14, "taker_buy_volume": 13796.4, "taker_buy_quote": 295.380924}, {"ts": 1774602180000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 2419.0, "quote_volume": 51.786214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602240000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 5400.0, "quote_volume": 115.614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602300000, "open": 0.02142, "high": 0.02143, "low": 0.02141, "close": 0.02143, "volume": 14673.0, "quote_volume": 314.34685, "trades": 7, "taker_buy_volume": 5400.0, "taker_buy_quote": 115.722}, {"ts": 1774602360000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602420000, "open": 0.02143, "high": 0.02144, "low": 0.02139, "close": 0.02139, "volume": 56875.2, "quote_volume": 1217.782063, "trades": 14, "taker_buy_volume": 27993.2, "taker_buy_quote": 599.996083}, {"ts": 1774602480000, "open": 0.0214, "high": 0.02141, "low": 0.02139, "close": 0.02141, "volume": 7277.2, "quote_volume": 155.703908, "trades": 6, "taker_buy_volume": 3547.0, "taker_buy_quote": 75.91493}, {"ts": 1774602540000, "open": 0.02139, "high": 0.02139, "low": 0.02136, "close": 0.02136, "volume": 22522.9, "quote_volume": 481.17225, "trades": 7, "taker_buy_volume": 8952.7, "taker_buy_quote": 191.229672}, {"ts": 1774602600000, "open": 0.02136, "high": 0.02136, "low": 0.02133, "close": 0.02136, "volume": 32022.7, "quote_volume": 683.512667, "trades": 13, "taker_buy_volume": 1885.4, "taker_buy_quote": 40.272144}, {"ts": 1774602660000, "open": 0.02135, "high": 0.02135, "low": 0.02127, "close": 0.0213, "volume": 81779.9, "quote_volume": 1743.167234, "trades": 28, "taker_buy_volume": 12845.0, "taker_buy_quote": 273.787381}, {"ts": 1774602720000, "open": 0.02132, "high": 0.02134, "low": 0.0213, "close": 0.0213, "volume": 39333.7, "quote_volume": 838.606271, "trades": 15, "taker_buy_volume": 31918.5, "taker_buy_quote": 680.570853}, {"ts": 1774602780000, "open": 0.02131, "high": 0.02132, "low": 0.0213, "close": 0.0213, "volume": 7787.7, "quote_volume": 165.941338, "trades": 4, "taker_buy_volume": 5065.9, "taker_buy_quote": 107.966998}, {"ts": 1774602840000, "open": 0.0213, "high": 0.02134, "low": 0.0213, "close": 0.02134, "volume": 13915.2, "quote_volume": 296.734596, "trades": 8, "taker_buy_volume": 7871.3, "taker_buy_quote": 167.883714}, {"ts": 1774602900000, "open": 0.02133, "high": 0.02135, "low": 0.02133, "close": 0.02134, "volume": 21243.0, "quote_volume": 453.188497, "trades": 11, "taker_buy_volume": 12681.3, "taker_buy_quote": 270.541755}, {"ts": 1774602960000, "open": 0.02135, "high": 0.02137, "low": 0.02133, "close": 0.02133, "volume": 37194.7, "quote_volume": 793.828324, "trades": 9, "taker_buy_volume": 9623.1, "taker_buy_quote": 205.494932}, {"ts": 1774603020000, "open": 0.0213, "high": 0.0213, "low": 0.02121, "close": 0.02124, "volume": 92294.1, "quote_volume": 1961.982919, "trades": 40, "taker_buy_volume": 20435.0, "taker_buy_quote": 434.218945}, {"ts": 1774603080000, "open": 0.02125, "high": 0.02127, "low": 0.02125, "close": 0.02127, "volume": 6360.3, "quote_volume": 135.212267, "trades": 4, "taker_buy_volume": 2566.5, "taker_buy_quote": 54.544175}, {"ts": 1774603140000, "open": 0.02127, "high": 0.02129, "low": 0.02126, "close": 0.02129, "volume": 24945.2, "quote_volume": 530.595721, "trades": 12, "taker_buy_volume": 3928.7, "taker_buy_quote": 83.642023}, {"ts": 1774603200000, "open": 0.02127, "high": 0.02127, "low": 0.02125, "close": 0.02125, "volume": 19166.3, "quote_volume": 407.487138, "trades": 8, "taker_buy_volume": 9328.4, "taker_buy_quote": 198.415068}, {"ts": 1774603260000, "open": 0.02127, "high": 0.02128, "low": 0.02126, "close": 0.02128, "volume": 17924.0, "quote_volume": 381.333904, "trades": 8, "taker_buy_volume": 15120.5, "taker_buy_quote": 321.721035}, {"ts": 1774603320000, "open": 0.02127, "high": 0.02128, "low": 0.02124, "close": 0.02128, "volume": 36181.6, "quote_volume": 769.020968, "trades": 16, "taker_buy_volume": 16398.4, "taker_buy_quote": 348.705384}, {"ts": 1774603380000, "open": 0.02128, "high": 0.02129, "low": 0.02127, "close": 0.02129, "volume": 14176.0, "quote_volume": 301.65908, "trades": 25, "taker_buy_volume": 11062.0, "taker_buy_quote": 235.40405}, {"ts": 1774603440000, "open": 0.02129, "high": 0.02133, "low": 0.02129, "close": 0.0213, "volume": 24763.2, "quote_volume": 527.656614, "trades": 11, "taker_buy_volume": 20622.2, "taker_buy_quote": 439.441058}, {"ts": 1774603500000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 442.4, "quote_volume": 9.431968, "trades": 1, "taker_buy_volume": 442.4, "taker_buy_quote": 9.431968}, {"ts": 1774603560000, "open": 0.02133, "high": 0.02137, "low": 0.02133, "close": 0.02136, "volume": 18521.5, "quote_volume": 395.42977, "trades": 8, "taker_buy_volume": 18521.5, "taker_buy_quote": 395.42977}, {"ts": 1774603620000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 9896.0, "quote_volume": 211.37856, "trades": 4, "taker_buy_volume": 9896.0, "taker_buy_quote": 211.37856}, {"ts": 1774603680000, "open": 0.02135, "high": 0.02135, "low": 0.02134, "close": 0.02135, "volume": 15904.4, "quote_volume": 339.405299, "trades": 6, "taker_buy_volume": 6576.0, "taker_buy_quote": 140.337243}, {"ts": 1774603740000, "open": 0.02135, "high": 0.02135, "low": 0.02134, "close": 0.02135, "volume": 3097.6, "quote_volume": 66.121504, "trades": 5, "taker_buy_volume": 1872.0, "taker_buy_quote": 39.9672}, {"ts": 1774603800000, "open": 0.02132, "high": 0.02133, "low": 0.02132, "close": 0.02133, "volume": 3552.7, "quote_volume": 75.766124, "trades": 3, "taker_buy_volume": 2256.0, "taker_buy_quote": 48.12048}, {"ts": 1774603860000, "open": 0.02132, "high": 0.02132, "low": 0.02131, "close": 0.02131, "volume": 15436.7, "quote_volume": 329.011484, "trades": 5, "taker_buy_volume": 15436.7, "taker_buy_quote": 329.011484}, {"ts": 1774603920000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 469.4, "quote_volume": 9.99822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603980000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604040000, "open": 0.02129, "high": 0.02129, "low": 0.02127, "close": 0.02128, "volume": 34604.4, "quote_volume": 736.26063, "trades": 9, "taker_buy_volume": 1132.0, "taker_buy_quote": 24.08896}, {"ts": 1774604100000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604160000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604220000, "open": 0.02126, "high": 0.02126, "low": 0.02124, "close": 0.02124, "volume": 3910.0, "quote_volume": 83.10396, "trades": 4, "taker_buy_volume": 1132.0, "taker_buy_quote": 24.04368}, {"ts": 1774604280000, "open": 0.02124, "high": 0.02124, "low": 0.02122, "close": 0.02122, "volume": 38351.0, "quote_volume": 814.075918, "trades": 16, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.642}, {"ts": 1774604340000, "open": 0.02121, "high": 0.02126, "low": 0.0212, "close": 0.02126, "volume": 86078.8, "quote_volume": 1827.955698, "trades": 22, "taker_buy_volume": 75465.5, "taker_buy_quote": 1602.899738}, {"ts": 1774604400000, "open": 0.02125, "high": 0.02127, "low": 0.02125, "close": 0.02127, "volume": 5635.0, "quote_volume": 119.74845, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 4.99845}, {"ts": 1774604460000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604520000, "open": 0.02125, "high": 0.02125, "low": 0.02124, "close": 0.02124, "volume": 8155.9, "quote_volume": 173.285316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604580000, "open": 0.02127, "high": 0.02127, "low": 0.02126, "close": 0.02126, "volume": 7532.5, "quote_volume": 160.155716, "trades": 5, "taker_buy_volume": 2132.5, "taker_buy_quote": 45.351716}, {"ts": 1774604640000, "open": 0.02126, "high": 0.02126, "low": 0.02125, "close": 0.02125, "volume": 6676.7, "quote_volume": 141.939222, "trades": 5, "taker_buy_volume": 5934.7, "taker_buy_quote": 126.171722}, {"ts": 1774604700000, "open": 0.02125, "high": 0.02126, "low": 0.02125, "close": 0.02126, "volume": 1049.4, "quote_volume": 22.303864, "trades": 2, "taker_buy_volume": 411.4, "taker_buy_quote": 8.746364}, {"ts": 1774604760000, "open": 0.02126, "high": 0.02127, "low": 0.02126, "close": 0.02127, "volume": 21494.0, "quote_volume": 457.111734, "trades": 4, "taker_buy_volume": 6564.6, "taker_buy_quote": 139.617396}, {"ts": 1774604820000, "open": 0.02128, "high": 0.0213, "low": 0.02128, "close": 0.0213, "volume": 27734.3, "quote_volume": 590.231976, "trades": 10, "taker_buy_volume": 20030.7, "taker_buy_quote": 426.253296}, {"ts": 1774604880000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 6910.8, "quote_volume": 147.14604, "trades": 2, "taker_buy_volume": 1510.8, "taker_buy_quote": 32.18004}, {"ts": 1774604940000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 5686.4, "quote_volume": 121.081036, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 37.4454}, {"ts": 1774605000000, "open": 0.0213, "high": 0.0213, "low": 0.02129, "close": 0.02129, "volume": 4382.8, "quote_volume": 93.326568, "trades": 3, "taker_buy_volume": 1675.6, "taker_buy_quote": 35.69028}, {"ts": 1774605060000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605120000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 1879.6, "quote_volume": 39.997888, "trades": 1, "taker_buy_volume": 1879.6, "taker_buy_quote": 39.997888}, {"ts": 1774605180000, "open": 0.02128, "high": 0.02129, "low": 0.02128, "close": 0.02129, "volume": 5879.0, "quote_volume": 125.15912, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.966}, {"ts": 1774605240000, "open": 0.02128, "high": 0.02129, "low": 0.02127, "close": 0.02128, "volume": 34033.3, "quote_volume": 724.329414, "trades": 14, "taker_buy_volume": 9303.0, "taker_buy_quote": 198.03823}, {"ts": 1774605300000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 3128.3, "quote_volume": 66.601507, "trades": 2, "taker_buy_volume": 3128.3, "taker_buy_quote": 66.601507}, {"ts": 1774605360000, "open": 0.02128, "high": 0.02131, "low": 0.02128, "close": 0.02129, "volume": 53835.1, "quote_volume": 1146.405467, "trades": 25, "taker_buy_volume": 52731.2, "taker_buy_quote": 1122.892397}, {"ts": 1774605420000, "open": 0.02127, "high": 0.02127, "low": 0.02126, "close": 0.02126, "volume": 12774.4, "quote_volume": 271.691744, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.858}, {"ts": 1774605480000, "open": 0.02127, "high": 0.02128, "low": 0.02125, "close": 0.02125, "volume": 45705.4, "quote_volume": 972.111216, "trades": 15, "taker_buy_volume": 31363.8, "taker_buy_quote": 667.205632}, {"ts": 1774605540000, "open": 0.02126, "high": 0.02126, "low": 0.02124, "close": 0.02125, "volume": 26677.4, "quote_volume": 566.947814, "trades": 11, "taker_buy_volume": 14687.2, "taker_buy_quote": 312.16832}, {"ts": 1774605600000, "open": 0.02124, "high": 0.02124, "low": 0.02122, "close": 0.02122, "volume": 18194.3, "quote_volume": 386.188685, "trades": 10, "taker_buy_volume": 6524.8, "taker_buy_quote": 138.507895}, {"ts": 1774605660000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 1357.3, "quote_volume": 28.801906, "trades": 3, "taker_buy_volume": 928.1, "taker_buy_quote": 19.694282}, {"ts": 1774605720000, "open": 0.02122, "high": 0.02126, "low": 0.02122, "close": 0.02126, "volume": 107899.1, "quote_volume": 2291.184121, "trades": 16, "taker_buy_volume": 107899.1, "taker_buy_quote": 2291.184121}, {"ts": 1774605780000, "open": 0.02122, "high": 0.02122, "low": 0.02117, "close": 0.0212, "volume": 27500.5, "quote_volume": 582.548164, "trades": 10, "taker_buy_volume": 9328.4, "taker_buy_quote": 197.76208}, {"ts": 1774605840000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 2922.5, "quote_volume": 61.957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605900000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605960000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 4496.0, "quote_volume": 95.3152, "trades": 2, "taker_buy_volume": 4496.0, "taker_buy_quote": 95.3152}, {"ts": 1774606020000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.02121, "volume": 14630.6, "quote_volume": 310.284691, "trades": 7, "taker_buy_volume": 4175.1, "taker_buy_quote": 88.553871}, {"ts": 1774606080000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 890.7, "quote_volume": 18.891747, "trades": 1, "taker_buy_volume": 890.7, "taker_buy_quote": 18.891747}, {"ts": 1774606140000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606200000, "open": 0.02119, "high": 0.0212, "low": 0.02119, "close": 0.0212, "volume": 9284.2, "quote_volume": 196.786198, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.48}, {"ts": 1774606260000, "open": 0.02119, "high": 0.02119, "low": 0.02118, "close": 0.02118, "volume": 8482.6, "quote_volume": 179.715468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606320000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 5400.0, "quote_volume": 114.426, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.426}, {"ts": 1774606380000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 3842.6, "quote_volume": 81.46312, "trades": 2, "taker_buy_volume": 3842.6, "taker_buy_quote": 81.46312}, {"ts": 1774606440000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.0212, "volume": 11170.6, "quote_volume": 236.831303, "trades": 4, "taker_buy_volume": 1458.3, "taker_buy_quote": 30.930543}, {"ts": 1774606500000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.02121, "volume": 3696.2, "quote_volume": 78.379938, "trades": 2, "taker_buy_volume": 2873.0, "taker_buy_quote": 60.93633}, {"ts": 1774606560000, "open": 0.02121, "high": 0.02121, "low": 0.02119, "close": 0.02119, "volume": 36594.1, "quote_volume": 775.509793, "trades": 14, "taker_buy_volume": 6740.7, "taker_buy_quote": 142.862247}, {"ts": 1774606620000, "open": 0.0212, "high": 0.02121, "low": 0.02119, "close": 0.02121, "volume": 42283.2, "quote_volume": 896.327104, "trades": 13, "taker_buy_volume": 19881.6, "taker_buy_quote": 421.5832}, {"ts": 1774606680000, "open": 0.02121, "high": 0.02121, "low": 0.02119, "close": 0.02119, "volume": 13756.8, "quote_volume": 291.70452, "trades": 6, "taker_buy_volume": 9896.4, "taker_buy_quote": 209.902644}, {"ts": 1774606740000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 6314.4, "quote_volume": 133.86528, "trades": 3, "taker_buy_volume": 6314.4, "taker_buy_quote": 133.86528}, {"ts": 1774606800000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606860000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.02121, "volume": 9939.6, "quote_volume": 210.740082, "trades": 6, "taker_buy_volume": 4296.2, "taker_buy_quote": 91.100002}, {"ts": 1774606920000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 7194.3, "quote_volume": 152.447217, "trades": 3, "taker_buy_volume": 1794.3, "taker_buy_quote": 38.021217}, {"ts": 1774606980000, "open": 0.0212, "high": 0.02121, "low": 0.0212, "close": 0.02121, "volume": 27577.6, "quote_volume": 584.726992, "trades": 7, "taker_buy_volume": 8187.2, "taker_buy_quote": 173.650512}, {"ts": 1774607040000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 19418.2, "quote_volume": 412.28767, "trades": 11, "taker_buy_volume": 2914.4, "taker_buy_quote": 61.872712}, {"ts": 1774607100000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 4496.0, "quote_volume": 95.49504, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 95.49504}, {"ts": 1774607160000, "open": 0.02125, "high": 0.02125, "low": 0.02123, "close": 0.02123, "volume": 9949.3, "quote_volume": 211.263116, "trades": 8, "taker_buy_volume": 1154.4, "taker_buy_quote": 24.531}, {"ts": 1774607220000, "open": 0.02124, "high": 0.02125, "low": 0.02124, "close": 0.02125, "volume": 31018.6, "quote_volume": 659.133365, "trades": 11, "taker_buy_volume": 25618.6, "taker_buy_quote": 544.383365}, {"ts": 1774607280000, "open": 0.02126, "high": 0.02128, "low": 0.02126, "close": 0.02128, "volume": 10738.8, "quote_volume": 228.357746, "trades": 7, "taker_buy_volume": 10388.2, "taker_buy_quote": 220.900484}, {"ts": 1774607340000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607400000, "open": 0.0213, "high": 0.0213, "low": 0.02128, "close": 0.02129, "volume": 16600.0, "quote_volume": 353.441698, "trades": 6, "taker_buy_volume": 5020.7, "taker_buy_quote": 106.94091}, {"ts": 1774607460000, "open": 0.02129, "high": 0.02132, "low": 0.02128, "close": 0.02132, "volume": 62924.3, "quote_volume": 1340.144713, "trades": 11, "taker_buy_volume": 39661.3, "taker_buy_quote": 845.054073}, {"ts": 1774607520000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607580000, "open": 0.02132, "high": 0.02132, "low": 0.02127, "close": 0.02127, "volume": 224135.9, "quote_volume": 4769.68176, "trades": 11, "taker_buy_volume": 6264.6, "taker_buy_quote": 133.291272}, {"ts": 1774607640000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607700000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 512.0, "quote_volume": 10.87488, "trades": 1, "taker_buy_volume": 512.0, "taker_buy_quote": 10.87488}, {"ts": 1774607760000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 29256.9, "quote_volume": 621.416556, "trades": 3, "taker_buy_volume": 3928.4, "taker_buy_quote": 83.439216}, {"ts": 1774607820000, "open": 0.02124, "high": 0.02124, "low": 0.02115, "close": 0.02118, "volume": 46482.7, "quote_volume": 985.363328, "trades": 17, "taker_buy_volume": 16399.6, "taker_buy_quote": 347.298705}, {"ts": 1774607880000, "open": 0.02118, "high": 0.02118, "low": 0.02099, "close": 0.02104, "volume": 259420.0, "quote_volume": 5463.059334, "trades": 80, "taker_buy_volume": 36817.3, "taker_buy_quote": 775.79847}, {"ts": 1774607940000, "open": 0.02108, "high": 0.02108, "low": 0.02098, "close": 0.02106, "volume": 49856.5, "quote_volume": 1048.810302, "trades": 30, "taker_buy_volume": 26900.8, "taker_buy_quote": 566.325961}, {"ts": 1774608000000, "open": 0.02108, "high": 0.02112, "low": 0.02107, "close": 0.0211, "volume": 13159.5, "quote_volume": 277.590832, "trades": 8, "taker_buy_volume": 7682.1, "taker_buy_quote": 162.070144}, {"ts": 1774608060000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 15323.5, "quote_volume": 323.191853, "trades": 5, "taker_buy_volume": 1923.8, "taker_buy_quote": 40.59218}, {"ts": 1774608120000, "open": 0.0211, "high": 0.02114, "low": 0.02106, "close": 0.02114, "volume": 47044.3, "quote_volume": 993.088866, "trades": 10, "taker_buy_volume": 35568.2, "taker_buy_quote": 751.307369}, {"ts": 1774608180000, "open": 0.02115, "high": 0.02115, "low": 0.02108, "close": 0.02108, "volume": 8660.7, "quote_volume": 182.796616, "trades": 6, "taker_buy_volume": 4204.6, "taker_buy_quote": 88.7616}, {"ts": 1774608240000, "open": 0.02107, "high": 0.0211, "low": 0.02105, "close": 0.02105, "volume": 83110.1, "quote_volume": 1751.002245, "trades": 18, "taker_buy_volume": 39236.1, "taker_buy_quote": 826.81765}, {"ts": 1774608300000, "open": 0.02106, "high": 0.02106, "low": 0.02098, "close": 0.02098, "volume": 11895.8, "quote_volume": 250.044597, "trades": 8, "taker_buy_volume": 9915.8, "taker_buy_quote": 208.386077}, {"ts": 1774608360000, "open": 0.021, "high": 0.02102, "low": 0.02099, "close": 0.02099, "volume": 32461.7, "quote_volume": 681.705723, "trades": 9, "taker_buy_volume": 2281.9, "taker_buy_quote": 47.9313}, {"ts": 1774608420000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 6238.3, "quote_volume": 131.046433, "trades": 3, "taker_buy_volume": 4213.3, "taker_buy_quote": 88.521433}, {"ts": 1774608480000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 6586.9, "quote_volume": 138.444769, "trades": 2, "taker_buy_volume": 1186.9, "taker_buy_quote": 24.936769}, {"ts": 1774608540000, "open": 0.02101, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 18044.6, "quote_volume": 379.35667, "trades": 5, "taker_buy_volume": 18044.6, "taker_buy_quote": 379.35667}, {"ts": 1774608600000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 9191.1, "quote_volume": 193.214583, "trades": 4, "taker_buy_volume": 9191.1, "taker_buy_quote": 193.214583}, {"ts": 1774608660000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 43118.5, "quote_volume": 906.849165, "trades": 4, "taker_buy_volume": 43118.5, "taker_buy_quote": 906.849165}, {"ts": 1774608720000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 7265.3, "quote_volume": 152.776388, "trades": 3, "taker_buy_volume": 5978.2, "taker_buy_quote": 125.721546}, {"ts": 1774608780000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 7088.4, "quote_volume": 149.015052, "trades": 2, "taker_buy_volume": 7088.4, "taker_buy_quote": 149.015052}, {"ts": 1774608840000, "open": 0.02102, "high": 0.02102, "low": 0.02092, "close": 0.02093, "volume": 84395.0, "quote_volume": 1768.860439, "trades": 14, "taker_buy_volume": 47662.3, "taker_buy_quote": 999.145485}, {"ts": 1774608900000, "open": 0.02091, "high": 0.02093, "low": 0.02086, "close": 0.02087, "volume": 41226.1, "quote_volume": 861.07198, "trades": 18, "taker_buy_volume": 9909.4, "taker_buy_quote": 207.284894}, {"ts": 1774608960000, "open": 0.0209, "high": 0.02099, "low": 0.02089, "close": 0.02099, "volume": 45476.4, "quote_volume": 953.087198, "trades": 12, "taker_buy_volume": 43205.6, "taker_buy_quote": 905.650186}, {"ts": 1774609020000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 2528.5, "quote_volume": 52.99736, "trades": 1, "taker_buy_volume": 2528.5, "taker_buy_quote": 52.99736}, {"ts": 1774609080000, "open": 0.02092, "high": 0.02093, "low": 0.02092, "close": 0.02093, "volume": 3492.7, "quote_volume": 73.078739, "trades": 2, "taker_buy_volume": 2347.2, "taker_buy_quote": 49.103424}, {"ts": 1774609140000, "open": 0.02096, "high": 0.02096, "low": 0.02093, "close": 0.02093, "volume": 10036.9, "quote_volume": 210.166896, "trades": 4, "taker_buy_volume": 2442.7, "taker_buy_quote": 51.183632}, {"ts": 1774609200000, "open": 0.02094, "high": 0.02098, "low": 0.02094, "close": 0.02097, "volume": 59747.2, "quote_volume": 1252.570827, "trades": 18, "taker_buy_volume": 16974.5, "taker_buy_quote": 355.873324}, {"ts": 1774609260000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02099, "volume": 35450.6, "quote_volume": 743.856507, "trades": 10, "taker_buy_volume": 35450.6, "taker_buy_quote": 743.856507}, {"ts": 1774609320000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 3536.3, "quote_volume": 74.210701, "trades": 2, "taker_buy_volume": 3536.3, "taker_buy_quote": 74.210701}, {"ts": 1774609380000, "open": 0.02097, "high": 0.02097, "low": 0.02092, "close": 0.02092, "volume": 12378.2, "quote_volume": 259.098469, "trades": 4, "taker_buy_volume": 1850.5, "taker_buy_quote": 38.804985}, {"ts": 1774609440000, "open": 0.02093, "high": 0.02093, "low": 0.02091, "close": 0.02092, "volume": 40787.5, "quote_volume": 853.105006, "trades": 10, "taker_buy_volume": 25581.1, "taker_buy_quote": 535.080402}, {"ts": 1774609500000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 1603.2, "quote_volume": 33.522912, "trades": 1, "taker_buy_volume": 1603.2, "taker_buy_quote": 33.522912}, {"ts": 1774609560000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 1597.4, "quote_volume": 33.401634, "trades": 1, "taker_buy_volume": 1597.4, "taker_buy_quote": 33.401634}, {"ts": 1774609620000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 8022.0, "quote_volume": 167.90046, "trades": 2, "taker_buy_volume": 8022.0, "taker_buy_quote": 167.90046}, {"ts": 1774609680000, "open": 0.02092, "high": 0.02093, "low": 0.02088, "close": 0.02088, "volume": 31049.0, "quote_volume": 649.010933, "trades": 6, "taker_buy_volume": 19518.2, "taker_buy_quote": 408.06509}, {"ts": 1774609740000, "open": 0.02088, "high": 0.02091, "low": 0.02087, "close": 0.0209, "volume": 44845.5, "quote_volume": 936.79858, "trades": 9, "taker_buy_volume": 44845.5, "taker_buy_quote": 936.79858}, {"ts": 1774609800000, "open": 0.02089, "high": 0.02096, "low": 0.02089, "close": 0.02096, "volume": 75711.1, "quote_volume": 1583.645065, "trades": 17, "taker_buy_volume": 75711.1, "taker_buy_quote": 1583.645065}, {"ts": 1774609860000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 20958.9, "quote_volume": 438.953209, "trades": 7, "taker_buy_volume": 20958.9, "taker_buy_quote": 438.953209}, {"ts": 1774609920000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 23724.1, "quote_volume": 496.969783, "trades": 6, "taker_buy_volume": 16824.1, "taker_buy_quote": 352.375783}, {"ts": 1774609980000, "open": 0.02097, "high": 0.02097, "low": 0.02093, "close": 0.02097, "volume": 84281.9, "quote_volume": 1766.489265, "trades": 20, "taker_buy_volume": 29096.6, "taker_buy_quote": 609.903708}, {"ts": 1774610040000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 7080.4, "quote_volume": 148.421988, "trades": 2, "taker_buy_volume": 1680.4, "taker_buy_quote": 35.237988}, {"ts": 1774610100000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 28392.7, "quote_volume": 594.936936, "trades": 5, "taker_buy_volume": 9295.1, "taker_buy_quote": 194.842216}, {"ts": 1774610160000, "open": 0.02097, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 2358.5, "quote_volume": 49.443791, "trades": 3, "taker_buy_volume": 1660.8, "taker_buy_quote": 34.826976}, {"ts": 1774610220000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 9964.9, "quote_volume": 208.845207, "trades": 3, "taker_buy_volume": 8055.2, "taker_buy_quote": 168.836992}, {"ts": 1774610280000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 29778.5, "quote_volume": 623.62845, "trades": 10, "taker_buy_volume": 15259.5, "taker_buy_quote": 319.60059}, {"ts": 1774610340000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 5495.6, "quote_volume": 115.187776, "trades": 2, "taker_buy_volume": 5495.6, "taker_buy_quote": 115.187776}, {"ts": 1774610400000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 16419.5, "quote_volume": 343.994926, "trades": 8, "taker_buy_volume": 16419.5, "taker_buy_quote": 343.994926}, {"ts": 1774610460000, "open": 0.02096, "high": 0.02096, "low": 0.02092, "close": 0.02092, "volume": 25390.8, "quote_volume": 531.647178, "trades": 8, "taker_buy_volume": 19811.7, "taker_buy_quote": 414.820824}, {"ts": 1774610520000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 19500.0, "quote_volume": 408.063227, "trades": 4, "taker_buy_volume": 19500.0, "taker_buy_quote": 408.063227}, {"ts": 1774610580000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 8990.4, "quote_volume": 188.146167, "trades": 2, "taker_buy_volume": 6699.9, "taker_buy_quote": 140.228907}, {"ts": 1774610640000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 4758.6, "quote_volume": 99.645084, "trades": 1, "taker_buy_volume": 4758.6, "taker_buy_quote": 99.645084}, {"ts": 1774610700000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 12852.1, "quote_volume": 269.128094, "trades": 5, "taker_buy_volume": 12340.1, "taker_buy_quote": 258.401694}, {"ts": 1774610760000, "open": 0.02094, "high": 0.02094, "low": 0.0209, "close": 0.02091, "volume": 33989.5, "quote_volume": 710.898599, "trades": 11, "taker_buy_volume": 23027.9, "taker_buy_quote": 481.577297}, {"ts": 1774610820000, "open": 0.02091, "high": 0.02092, "low": 0.02089, "close": 0.02089, "volume": 45607.4, "quote_volume": 953.079912, "trades": 11, "taker_buy_volume": 30721.5, "taker_buy_quote": 642.113461}, {"ts": 1774610880000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 40790.5, "quote_volume": 852.117444, "trades": 17, "taker_buy_volume": 40790.5, "taker_buy_quote": 852.117444}, {"ts": 1774610940000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611000000, "open": 0.02089, "high": 0.02093, "low": 0.02089, "close": 0.02093, "volume": 38886.7, "quote_volume": 813.19785, "trades": 16, "taker_buy_volume": 38190.3, "taker_buy_quote": 798.622198}, {"ts": 1774611060000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611120000, "open": 0.02093, "high": 0.02096, "low": 0.02092, "close": 0.02092, "volume": 43406.2, "quote_volume": 909.058596, "trades": 13, "taker_buy_volume": 28400.0, "taker_buy_quote": 594.841315}, {"ts": 1774611180000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611240000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 839.3, "quote_volume": 17.558156, "trades": 1, "taker_buy_volume": 839.3, "taker_buy_quote": 17.558156}, {"ts": 1774611300000, "open": 0.02092, "high": 0.02093, "low": 0.0209, "close": 0.0209, "volume": 10219.3, "quote_volume": 213.663446, "trades": 6, "taker_buy_volume": 6129.8, "taker_buy_quote": 128.192896}, {"ts": 1774611360000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 14729.6, "quote_volume": 307.701344, "trades": 3, "taker_buy_volume": 5401.2, "taker_buy_quote": 112.831068}, {"ts": 1774611420000, "open": 0.02089, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 2473.4, "quote_volume": 51.654359, "trades": 2, "taker_buy_volume": 976.7, "taker_buy_quote": 20.403263}, {"ts": 1774611480000, "open": 0.02089, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 1608.0, "quote_volume": 33.586418, "trades": 2, "taker_buy_volume": 1137.8, "taker_buy_quote": 23.768642}, {"ts": 1774611540000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02085, "volume": 22895.7, "quote_volume": 477.429345, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.644}, {"ts": 1774611600000, "open": 0.02086, "high": 0.02086, "low": 0.02085, "close": 0.02085, "volume": 3027.1, "quote_volume": 63.125166, "trades": 3, "taker_buy_volume": 3027.1, "taker_buy_quote": 63.125166}, {"ts": 1774611660000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02083, "volume": 8789.6, "quote_volume": 183.142738, "trades": 3, "taker_buy_volume": 68.5, "taker_buy_quote": 1.428225}, {"ts": 1774611720000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611780000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611840000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 306.0, "quote_volume": 6.37704, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 6.37704}, {"ts": 1774611900000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 7215.9, "quote_volume": 150.289038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611960000, "open": 0.02083, "high": 0.0209, "low": 0.02083, "close": 0.0209, "volume": 30834.2, "quote_volume": 643.778975, "trades": 8, "taker_buy_volume": 30834.2, "taker_buy_quote": 643.778975}, {"ts": 1774612020000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.0209, "volume": 23409.3, "quote_volume": 489.279811, "trades": 12, "taker_buy_volume": 19470.3, "taker_buy_quote": 406.987578}, {"ts": 1774612080000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 1310.4, "quote_volume": 27.38736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612140000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 1585.5, "quote_volume": 33.10524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612200000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612260000, "open": 0.02087, "high": 0.02087, "low": 0.02084, "close": 0.02086, "volume": 72130.8, "quote_volume": 1504.176438, "trades": 19, "taker_buy_volume": 15553.9, "taker_buy_quote": 324.430494}, {"ts": 1774612320000, "open": 0.02084, "high": 0.02084, "low": 0.02082, "close": 0.02082, "volume": 53860.6, "quote_volume": 1121.983024, "trades": 12, "taker_buy_volume": 10765.1, "taker_buy_quote": 224.236684}, {"ts": 1774612380000, "open": 0.02083, "high": 0.02083, "low": 0.0208, "close": 0.0208, "volume": 60162.3, "quote_volume": 1252.266336, "trades": 14, "taker_buy_volume": 33673.3, "taker_buy_quote": 701.164569}, {"ts": 1774612440000, "open": 0.0208, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 52852.0, "quote_volume": 1099.400865, "trades": 6, "taker_buy_volume": 19648.4, "taker_buy_quote": 408.765985}, {"ts": 1774612500000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 8933.1, "quote_volume": 185.987142, "trades": 2, "taker_buy_volume": 8933.1, "taker_buy_quote": 185.987142}, {"ts": 1774612560000, "open": 0.02082, "high": 0.02082, "low": 0.02077, "close": 0.02078, "volume": 71372.5, "quote_volume": 1483.989047, "trades": 13, "taker_buy_volume": 37544.0, "taker_buy_quote": 780.86665}, {"ts": 1774612620000, "open": 0.02079, "high": 0.02079, "low": 0.02076, "close": 0.02076, "volume": 15986.3, "quote_volume": 332.025049, "trades": 5, "taker_buy_volume": 7170.7, "taker_buy_quote": 148.916853}, {"ts": 1774612680000, "open": 0.02076, "high": 0.02078, "low": 0.02075, "close": 0.02078, "volume": 39188.6, "quote_volume": 813.920852, "trades": 11, "taker_buy_volume": 37754.3, "taker_buy_quote": 784.159127}, {"ts": 1774612740000, "open": 0.02077, "high": 0.02079, "low": 0.02077, "close": 0.02079, "volume": 21292.9, "quote_volume": 442.390695, "trades": 5, "taker_buy_volume": 21292.9, "taker_buy_quote": 442.390695}, {"ts": 1774612800000, "open": 0.02079, "high": 0.02083, "low": 0.02079, "close": 0.02081, "volume": 60271.9, "quote_volume": 1254.117597, "trades": 17, "taker_buy_volume": 57737.9, "taker_buy_quote": 1201.385057}, {"ts": 1774612860000, "open": 0.02081, "high": 0.02081, "low": 0.02078, "close": 0.02078, "volume": 5967.9, "quote_volume": 124.098259, "trades": 6, "taker_buy_volume": 1280.9, "taker_buy_quote": 26.655529}, {"ts": 1774612920000, "open": 0.02078, "high": 0.02078, "low": 0.02074, "close": 0.02074, "volume": 6380.7, "quote_volume": 132.457864, "trades": 8, "taker_buy_volume": 3334.7, "taker_buy_quote": 69.248244}, {"ts": 1774612980000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 8435.2, "quote_volume": 174.793215, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613040000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 5699.7, "quote_volume": 118.057587, "trades": 8, "taker_buy_volume": 1680.0, "taker_buy_quote": 34.8096}, {"ts": 1774613100000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 19625.3, "quote_volume": 406.321727, "trades": 9, "taker_buy_volume": 8991.5, "taker_buy_quote": 186.213965}, {"ts": 1774613160000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 18653.2, "quote_volume": 386.11359, "trades": 9, "taker_buy_volume": 10785.8, "taker_buy_quote": 223.26606}, {"ts": 1774613220000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 2024.9, "quote_volume": 41.91543, "trades": 4, "taker_buy_volume": 693.9, "taker_buy_quote": 14.36373}, {"ts": 1774613280000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 2456.8, "quote_volume": 50.872888, "trades": 3, "taker_buy_volume": 1944.8, "taker_buy_quote": 40.269368}, {"ts": 1774613340000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 1537.7, "quote_volume": 31.815013, "trades": 1, "taker_buy_volume": 1537.7, "taker_buy_quote": 31.815013}, {"ts": 1774613400000, "open": 0.02069, "high": 0.02074, "low": 0.02069, "close": 0.02072, "volume": 77770.2, "quote_volume": 1610.647307, "trades": 17, "taker_buy_volume": 63287.8, "taker_buy_quote": 1310.733979}, {"ts": 1774613460000, "open": 0.02071, "high": 0.02075, "low": 0.02071, "close": 0.02075, "volume": 64581.0, "quote_volume": 1339.023271, "trades": 13, "taker_buy_volume": 60751.4, "taker_buy_quote": 1259.630543}, {"ts": 1774613520000, "open": 0.02077, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 15866.4, "quote_volume": 329.530262, "trades": 8, "taker_buy_volume": 13535.3, "taker_buy_quote": 281.128181}, {"ts": 1774613580000, "open": 0.02077, "high": 0.02077, "low": 0.02075, "close": 0.02076, "volume": 11017.2, "quote_volume": 228.69995, "trades": 4, "taker_buy_volume": 7340.4, "taker_buy_quote": 152.402607}, {"ts": 1774613640000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 1775.4, "quote_volume": 36.849101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613700000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 11168.9, "quote_volume": 231.866364, "trades": 6, "taker_buy_volume": 9146.9, "taker_buy_quote": 189.889644}, {"ts": 1774613760000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 4974.8, "quote_volume": 103.24467, "trades": 4, "taker_buy_volume": 1757.0, "taker_buy_quote": 36.47532}, {"ts": 1774613820000, "open": 0.02076, "high": 0.02076, "low": 0.02071, "close": 0.02073, "volume": 79678.0, "quote_volume": 1651.55477, "trades": 25, "taker_buy_volume": 37863.3, "taker_buy_quote": 784.954942}, {"ts": 1774613880000, "open": 0.02074, "high": 0.02074, "low": 0.02072, "close": 0.02074, "volume": 19611.4, "quote_volume": 406.651238, "trades": 8, "taker_buy_volume": 13820.5, "taker_buy_quote": 286.63717}, {"ts": 1774613940000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 2749.7, "quote_volume": 57.045247, "trades": 2, "taker_buy_volume": 2749.7, "taker_buy_quote": 57.045247}, {"ts": 1774614000000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 1230.0, "quote_volume": 25.46818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614060000, "open": 0.0207, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 49058.9, "quote_volume": 1015.452826, "trades": 11, "taker_buy_volume": 31046.2, "taker_buy_quote": 642.764943}, {"ts": 1774614120000, "open": 0.02072, "high": 0.02077, "low": 0.02072, "close": 0.02075, "volume": 98395.2, "quote_volume": 2041.556444, "trades": 27, "taker_buy_volume": 62408.0, "taker_buy_quote": 1294.743476}, {"ts": 1774614180000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 17399.1, "quote_volume": 361.160663, "trades": 7, "taker_buy_volume": 12933.8, "taker_buy_quote": 268.505688}, {"ts": 1774614240000, "open": 0.02074, "high": 0.02074, "low": 0.02071, "close": 0.02071, "volume": 234565.0, "quote_volume": 4860.142141, "trades": 17, "taker_buy_volume": 9523.9, "taker_buy_quote": 197.290549}, {"ts": 1774614300000, "open": 0.02072, "high": 0.02073, "low": 0.0207, "close": 0.0207, "volume": 33993.4, "quote_volume": 703.992753, "trades": 20, "taker_buy_volume": 18159.9, "taker_buy_quote": 376.096902}, {"ts": 1774614360000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.02069, "volume": 16024.5, "quote_volume": 331.563563, "trades": 7, "taker_buy_volume": 5927.3, "taker_buy_quote": 122.652495}, {"ts": 1774614420000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 1024.0, "quote_volume": 21.18656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614480000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 2144.6, "quote_volume": 44.371774, "trades": 1, "taker_buy_volume": 2144.6, "taker_buy_quote": 44.371774}, {"ts": 1774614540000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 2029.1, "quote_volume": 41.961788, "trades": 1, "taker_buy_volume": 2029.1, "taker_buy_quote": 41.961788}, {"ts": 1774614600000, "open": 0.02068, "high": 0.02068, "low": 0.02065, "close": 0.02065, "volume": 29557.4, "quote_volume": 610.891566, "trades": 10, "taker_buy_volume": 2456.0, "taker_buy_quote": 50.7874}, {"ts": 1774614660000, "open": 0.02065, "high": 0.02066, "low": 0.02063, "close": 0.02064, "volume": 25529.5, "quote_volume": 526.91795, "trades": 14, "taker_buy_volume": 6918.8, "taker_buy_quote": 142.866791}, {"ts": 1774614720000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02064, "volume": 6455.9, "quote_volume": 133.262004, "trades": 4, "taker_buy_volume": 5943.9, "taker_buy_quote": 122.694324}, {"ts": 1774614780000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 5912.0, "quote_volume": 121.84632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614840000, "open": 0.02059, "high": 0.02059, "low": 0.02057, "close": 0.02059, "volume": 43221.5, "quote_volume": 889.580979, "trades": 10, "taker_buy_volume": 32854.3, "taker_buy_quote": 676.257189}, {"ts": 1774614900000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 10086.9, "quote_volume": 207.524365, "trades": 6, "taker_buy_volume": 5444.9, "taker_buy_quote": 112.001593}, {"ts": 1774614960000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 20865.8, "quote_volume": 429.348804, "trades": 9, "taker_buy_volume": 11500.4, "taker_buy_quote": 236.678232}, {"ts": 1774615020000, "open": 0.02057, "high": 0.0206, "low": 0.02057, "close": 0.02059, "volume": 18333.7, "quote_volume": 377.289021, "trades": 9, "taker_buy_volume": 9193.2, "taker_buy_quote": 189.226056}, {"ts": 1774615080000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 4618.2, "quote_volume": 95.042556, "trades": 2, "taker_buy_volume": 4106.2, "taker_buy_quote": 84.505596}, {"ts": 1774615140000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615200000, "open": 0.02059, "high": 0.02061, "low": 0.02058, "close": 0.02058, "volume": 20995.0, "quote_volume": 432.348694, "trades": 6, "taker_buy_volume": 15083.0, "taker_buy_quote": 310.669494}, {"ts": 1774615260000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 13460.1, "quote_volume": 277.143459, "trades": 2, "taker_buy_volume": 13460.1, "taker_buy_quote": 277.143459}, {"ts": 1774615320000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 376.0, "quote_volume": 7.74184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615380000, "open": 0.02063, "high": 0.02068, "low": 0.02063, "close": 0.02068, "volume": 54280.5, "quote_volume": 1121.148293, "trades": 20, "taker_buy_volume": 47960.6, "taker_buy_quote": 990.633658}, {"ts": 1774615440000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 5087.3, "quote_volume": 105.174352, "trades": 3, "taker_buy_volume": 3861.7, "taker_buy_quote": 79.8412}, {"ts": 1774615500000, "open": 0.02069, "high": 0.02073, "low": 0.02069, "close": 0.02073, "volume": 29046.0, "quote_volume": 601.881351, "trades": 9, "taker_buy_volume": 15716.6, "taker_buy_quote": 325.599657}, {"ts": 1774615560000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 13256.8, "quote_volume": 274.72018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615620000, "open": 0.02074, "high": 0.0208, "low": 0.02074, "close": 0.0208, "volume": 12071.5, "quote_volume": 250.81093, "trades": 7, "taker_buy_volume": 10095.3, "taker_buy_quote": 209.824542}, {"ts": 1774615680000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615740000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 1231.1, "quote_volume": 25.545325, "trades": 1, "taker_buy_volume": 1231.1, "taker_buy_quote": 25.545325}, {"ts": 1774615800000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615860000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615920000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615980000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616040000, "open": 0.02075, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 2177.6, "quote_volume": 45.204293, "trades": 2, "taker_buy_volume": 1909.3, "taker_buy_quote": 39.637068}, {"ts": 1774616100000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616160000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 5400.0, "quote_volume": 112.158, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.158}, {"ts": 1774616220000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 13936.9, "quote_volume": 289.469413, "trades": 3, "taker_buy_volume": 4608.5, "taker_buy_quote": 95.718545}, {"ts": 1774616280000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 446.6, "quote_volume": 9.262484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616340000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 11735.7, "quote_volume": 243.281061, "trades": 3, "taker_buy_volume": 11735.7, "taker_buy_quote": 243.281061}, {"ts": 1774616400000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 9839.9, "quote_volume": 204.276324, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.104}, {"ts": 1774616460000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 1179.7, "quote_volume": 24.53776, "trades": 1, "taker_buy_volume": 1179.7, "taker_buy_quote": 24.53776}, {"ts": 1774616520000, "open": 0.02077, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 9566.3, "quote_volume": 198.608644, "trades": 4, "taker_buy_volume": 2940.7, "taker_buy_quote": 61.048932}, {"ts": 1774616580000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 13451.0, "quote_volume": 279.08064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616640000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 5400.0, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.266}, {"ts": 1774616700000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 5400.0, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616760000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 13013.8, "quote_volume": 270.426764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616820000, "open": 0.02077, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 7425.0, "quote_volume": 154.197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616880000, "open": 0.02076, "high": 0.02081, "low": 0.02076, "close": 0.02079, "volume": 112893.7, "quote_volume": 2346.765064, "trades": 22, "taker_buy_volume": 112603.7, "taker_buy_quote": 2340.744664}, {"ts": 1774616940000, "open": 0.02076, "high": 0.02078, "low": 0.02076, "close": 0.02078, "volume": 6321.6, "quote_volume": 131.332648, "trades": 4, "taker_buy_volume": 1510.0, "taker_buy_quote": 31.3476}, {"ts": 1774617000000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 9482.2, "quote_volume": 196.517745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617060000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617120000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 11353.4, "quote_volume": 235.830368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617180000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 1510.0, "quote_volume": 31.3325, "trades": 2, "taker_buy_volume": 1510.0, "taker_buy_quote": 31.3325}, {"ts": 1774617240000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02072, "volume": 41610.9, "quote_volume": 862.46783, "trades": 9, "taker_buy_volume": 691.0, "taker_buy_quote": 14.33825}, {"ts": 1774617300000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617360000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617420000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 1510.0, "quote_volume": 31.2721, "trades": 3, "taker_buy_volume": 1510.0, "taker_buy_quote": 31.2721}, {"ts": 1774617480000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 1516.9, "quote_volume": 31.430168, "trades": 3, "taker_buy_volume": 1516.9, "taker_buy_quote": 31.430168}, {"ts": 1774617540000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 24.8, "quote_volume": 0.513856, "trades": 1, "taker_buy_volume": 24.8, "taker_buy_quote": 0.513856}, {"ts": 1774617600000, "open": 0.02073, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 17845.8, "quote_volume": 370.07843, "trades": 11, "taker_buy_volume": 5105.8, "taker_buy_quote": 105.89723}, {"ts": 1774617660000, "open": 0.02074, "high": 0.02078, "low": 0.02074, "close": 0.02077, "volume": 81077.7, "quote_volume": 1683.170446, "trades": 36, "taker_buy_volume": 33184.0, "taker_buy_quote": 689.082834}, {"ts": 1774617720000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 410.8, "quote_volume": 8.532316, "trades": 1, "taker_buy_volume": 410.8, "taker_buy_quote": 8.532316}, {"ts": 1774617780000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 47824.4, "quote_volume": 993.312788, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.158}, {"ts": 1774617840000, "open": 0.02079, "high": 0.0208, "low": 0.02079, "close": 0.0208, "volume": 11880.4, "quote_volume": 247.053145, "trades": 4, "taker_buy_volume": 9568.4, "taker_buy_quote": 198.975105}, {"ts": 1774617900000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 975.3, "quote_volume": 20.295993, "trades": 1, "taker_buy_volume": 975.3, "taker_buy_quote": 20.295993}, {"ts": 1774617960000, "open": 0.02081, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 5110.7, "quote_volume": 106.451735, "trades": 4, "taker_buy_volume": 5110.7, "taker_buy_quote": 106.451735}, {"ts": 1774618020000, "open": 0.02083, "high": 0.02083, "low": 0.0208, "close": 0.0208, "volume": 4291.3, "quote_volume": 89.34004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618080000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618140000, "open": 0.02076, "high": 0.02079, "low": 0.02075, "close": 0.02079, "volume": 71363.1, "quote_volume": 1481.328288, "trades": 13, "taker_buy_volume": 28400.0, "taker_buy_quote": 589.828065}, {"ts": 1774618200000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618260000, "open": 0.02074, "high": 0.02074, "low": 0.02072, "close": 0.02072, "volume": 11402.9, "quote_volume": 236.367894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618320000, "open": 0.02071, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 12300.0, "quote_volume": 254.781261, "trades": 9, "taker_buy_volume": 3020.0, "taker_buy_quote": 62.5442}, {"ts": 1774618380000, "open": 0.02068, "high": 0.02071, "low": 0.02068, "close": 0.02069, "volume": 19556.4, "quote_volume": 404.724868, "trades": 9, "taker_buy_volume": 15551.0, "taker_buy_quote": 321.853142}, {"ts": 1774618440000, "open": 0.02067, "high": 0.02067, "low": 0.02063, "close": 0.02066, "volume": 62166.0, "quote_volume": 1283.600167, "trades": 15, "taker_buy_volume": 1220.3, "taker_buy_quote": 25.211398}, {"ts": 1774618500000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02064, "volume": 22352.0, "quote_volume": 461.46003, "trades": 6, "taker_buy_volume": 5598.6, "taker_buy_quote": 115.555104}, {"ts": 1774618560000, "open": 0.02063, "high": 0.02063, "low": 0.02056, "close": 0.02056, "volume": 46311.7, "quote_volume": 953.602224, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618620000, "open": 0.02056, "high": 0.02066, "low": 0.02055, "close": 0.02066, "volume": 97864.1, "quote_volume": 2013.661839, "trades": 21, "taker_buy_volume": 22119.4, "taker_buy_quote": 456.68579}, {"ts": 1774618680000, "open": 0.02067, "high": 0.02069, "low": 0.02066, "close": 0.02069, "volume": 28644.2, "quote_volume": 592.436378, "trades": 8, "taker_buy_volume": 28116.5, "taker_buy_quote": 581.534096}, {"ts": 1774618740000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 9730.4, "quote_volume": 201.443248, "trades": 7, "taker_buy_volume": 9440.4, "taker_buy_quote": 195.440248}, {"ts": 1774618800000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 459.2, "quote_volume": 9.50544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618860000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618920000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 4826.1, "quote_volume": 99.996792, "trades": 2, "taker_buy_volume": 4826.1, "taker_buy_quote": 99.996792}, {"ts": 1774618980000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 3928.4, "quote_volume": 81.435732, "trades": 3, "taker_buy_volume": 1510.0, "taker_buy_quote": 31.3023}, {"ts": 1774619040000, "open": 0.02074, "high": 0.02078, "low": 0.02072, "close": 0.02075, "volume": 217436.8, "quote_volume": 4512.480102, "trades": 92, "taker_buy_volume": 200105.0, "taker_buy_quote": 4152.803786}, {"ts": 1774619100000, "open": 0.02074, "high": 0.02074, "low": 0.02069, "close": 0.02069, "volume": 14377.9, "quote_volume": 297.731624, "trades": 7, "taker_buy_volume": 1638.0, "taker_buy_quote": 33.96393}, {"ts": 1774619160000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 3210.8, "quote_volume": 66.527776, "trades": 2, "taker_buy_volume": 3210.8, "taker_buy_quote": 66.527776}, {"ts": 1774619220000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619280000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 5351.1, "quote_volume": 110.821281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619340000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 5400.0, "quote_volume": 111.78, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619400000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02066, "volume": 6695.0, "quote_volume": 138.3446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619460000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619520000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 1383.6, "quote_volume": 28.585176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619580000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 819.0, "quote_volume": 16.92054, "trades": 1, "taker_buy_volume": 819.0, "taker_buy_quote": 16.92054}, {"ts": 1774619640000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619700000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 10420.7, "quote_volume": 215.241455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619760000, "open": 0.02064, "high": 0.02064, "low": 0.0206, "close": 0.0206, "volume": 34161.3, "quote_volume": 704.39273, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619820000, "open": 0.02061, "high": 0.02064, "low": 0.0206, "close": 0.02063, "volume": 125181.4, "quote_volume": 2580.132602, "trades": 17, "taker_buy_volume": 88086.8, "taker_buy_quote": 1815.709049}, {"ts": 1774619880000, "open": 0.02062, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 9170.3, "quote_volume": 189.166992, "trades": 3, "taker_buy_volume": 3770.3, "taker_buy_quote": 77.818992}, {"ts": 1774619940000, "open": 0.02065, "high": 0.02068, "low": 0.02065, "close": 0.02068, "volume": 58411.2, "quote_volume": 1207.045494, "trades": 13, "taker_buy_volume": 58411.2, "taker_buy_quote": 1207.045494}, {"ts": 1774620000000, "open": 0.02068, "high": 0.0207, "low": 0.02068, "close": 0.0207, "volume": 43670.6, "quote_volume": 903.149885, "trades": 9, "taker_buy_volume": 2892.7, "taker_buy_quote": 59.862913}, {"ts": 1774620060000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 844.5, "quote_volume": 17.48115, "trades": 1, "taker_buy_volume": 844.5, "taker_buy_quote": 17.48115}, {"ts": 1774620120000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620180000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 10258.6, "quote_volume": 212.437605, "trades": 3, "taker_buy_volume": 1800.1, "taker_buy_quote": 37.26207}, {"ts": 1774620240000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620300000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620360000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620420000, "open": 0.0207, "high": 0.02074, "low": 0.0207, "close": 0.02074, "volume": 29394.8, "quote_volume": 608.58045, "trades": 4, "taker_buy_volume": 27348.6, "taker_buy_quote": 566.22411}, {"ts": 1774620480000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 3122.8, "quote_volume": 64.679756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620540000, "open": 0.02072, "high": 0.02072, "low": 0.02069, "close": 0.02069, "volume": 12071.2, "quote_volume": 249.970307, "trades": 3, "taker_buy_volume": 7239.3, "taker_buy_quote": 149.998296}, {"ts": 1774620600000, "open": 0.02069, "high": 0.02069, "low": 0.02067, "close": 0.02067, "volume": 12770.1, "quote_volume": 264.038259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620660000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620720000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 6441.5, "quote_volume": 133.33905, "trades": 3, "taker_buy_volume": 6441.5, "taker_buy_quote": 133.33905}, {"ts": 1774620780000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 18575.1, "quote_volume": 384.397387, "trades": 6, "taker_buy_volume": 2431.9, "taker_buy_quote": 50.316011}, {"ts": 1774620840000, "open": 0.02069, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 18115.3, "quote_volume": 375.089633, "trades": 7, "taker_buy_volume": 11788.8, "taker_buy_quote": 244.146048}, {"ts": 1774620900000, "open": 0.02071, "high": 0.02071, "low": 0.02068, "close": 0.02068, "volume": 52549.1, "quote_volume": 1087.198575, "trades": 13, "taker_buy_volume": 22624.8, "taker_buy_quote": 468.078956}, {"ts": 1774620960000, "open": 0.02069, "high": 0.02071, "low": 0.02064, "close": 0.02064, "volume": 68803.0, "quote_volume": 1422.939601, "trades": 15, "taker_buy_volume": 58311.6, "taker_buy_quote": 1206.210175}, {"ts": 1774621020000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 26438.3, "quote_volume": 545.632422, "trades": 9, "taker_buy_volume": 7814.7, "taker_buy_quote": 161.295408}, {"ts": 1774621080000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 94554.0, "quote_volume": 1948.833307, "trades": 12, "taker_buy_volume": 75648.1, "taker_buy_quote": 1559.161341}, {"ts": 1774621140000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02059, "volume": 3149.1, "quote_volume": 64.869969, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.915}, {"ts": 1774621200000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 7345.5, "quote_volume": 151.02348, "trades": 4, "taker_buy_volume": 1168.0, "taker_buy_quote": 24.01408}, {"ts": 1774621260000, "open": 0.02054, "high": 0.02055, "low": 0.02052, "close": 0.02055, "volume": 9836.6, "quote_volume": 202.017092, "trades": 7, "taker_buy_volume": 528.2, "taker_buy_quote": 10.85451}, {"ts": 1774621320000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 15730.9, "quote_volume": 322.96515, "trades": 4, "taker_buy_volume": 15730.9, "taker_buy_quote": 322.96515}, {"ts": 1774621380000, "open": 0.02054, "high": 0.02058, "low": 0.02054, "close": 0.02058, "volume": 43870.4, "quote_volume": 901.984391, "trades": 18, "taker_buy_volume": 40124.5, "taker_buy_quote": 824.983435}, {"ts": 1774621440000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 2889.7, "quote_volume": 59.51906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621500000, "open": 0.02059, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 61981.3, "quote_volume": 1276.644881, "trades": 7, "taker_buy_volume": 42789.7, "taker_buy_quote": 881.317335}, {"ts": 1774621560000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 21639.8, "quote_volume": 445.505236, "trades": 5, "taker_buy_volume": 11886.8, "taker_buy_quote": 244.749212}, {"ts": 1774621620000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 4917.3, "quote_volume": 101.177784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621680000, "open": 0.02055, "high": 0.02061, "low": 0.02055, "close": 0.02061, "volume": 37682.3, "quote_volume": 775.888291, "trades": 7, "taker_buy_volume": 35251.3, "taker_buy_quote": 725.931241}, {"ts": 1774621740000, "open": 0.02059, "high": 0.02059, "low": 0.02057, "close": 0.02057, "volume": 14981.0, "quote_volume": 308.30023, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621800000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621860000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621920000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02056, "volume": 22970.1, "quote_volume": 472.319256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621980000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 9231.4, "quote_volume": 190.04084, "trades": 4, "taker_buy_volume": 5631.4, "taker_buy_quote": 115.95284}, {"ts": 1774622040000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622100000, "open": 0.02058, "high": 0.02058, "low": 0.02055, "close": 0.02055, "volume": 47629.4, "quote_volume": 979.274088, "trades": 9, "taker_buy_volume": 15033.5, "taker_buy_quote": 308.938425}, {"ts": 1774622160000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 2648.4, "quote_volume": 54.44778, "trades": 3, "taker_buy_volume": 2013.7, "taker_buy_quote": 41.401672}, {"ts": 1774622220000, "open": 0.02055, "high": 0.0206, "low": 0.02055, "close": 0.02058, "volume": 8415.8, "quote_volume": 173.273112, "trades": 3, "taker_buy_volume": 1947.4, "taker_buy_quote": 40.077492}, {"ts": 1774622280000, "open": 0.02057, "high": 0.02057, "low": 0.02055, "close": 0.02055, "volume": 42740.8, "quote_volume": 878.77839, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622340000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 15897.3, "quote_volume": 327.232123, "trades": 5, "taker_buy_volume": 14728.4, "taker_buy_quote": 303.164472}, {"ts": 1774622400000, "open": 0.02061, "high": 0.02066, "low": 0.02061, "close": 0.02064, "volume": 46937.1, "quote_volume": 968.510892, "trades": 12, "taker_buy_volume": 40000.0, "taker_buy_quote": 825.329148}, {"ts": 1774622460000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 5158.7, "quote_volume": 106.372394, "trades": 3, "taker_buy_volume": 2024.8, "taker_buy_quote": 41.751376}, {"ts": 1774622520000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 11543.0, "quote_volume": 237.7858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622580000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622640000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622700000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 4370.0, "quote_volume": 89.998713, "trades": 4, "taker_buy_volume": 485.7, "taker_buy_quote": 9.998134}, {"ts": 1774622760000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 994.2, "quote_volume": 20.473005, "trades": 2, "taker_buy_volume": 242.7, "taker_buy_quote": 4.99962}, {"ts": 1774622820000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 2356.4, "quote_volume": 48.553953, "trades": 2, "taker_buy_volume": 1211.3, "taker_buy_quote": 24.964893}, {"ts": 1774622880000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 2424.7, "quote_volume": 49.997314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622940000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 3689.3, "quote_volume": 76.110259, "trades": 2, "taker_buy_volume": 3689.3, "taker_buy_quote": 76.110259}, {"ts": 1774623000000, "open": 0.02066, "high": 0.02066, "low": 0.02064, "close": 0.02064, "volume": 3159.7, "quote_volume": 65.264598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623060000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 2661.3, "quote_volume": 54.960681, "trades": 2, "taker_buy_volume": 2661.3, "taker_buy_quote": 54.960681}, {"ts": 1774623120000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 6554.3, "quote_volume": 135.477381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623180000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 4843.6, "quote_volume": 100.141459, "trades": 3, "taker_buy_volume": 2424.7, "taker_buy_quote": 50.142796}, {"ts": 1774623240000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 1600.0, "quote_volume": 33.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623300000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623360000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623420000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623480000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02064, "volume": 12989.8, "quote_volume": 268.105662, "trades": 4, "taker_buy_volume": 2057.0, "taker_buy_quote": 42.47705}, {"ts": 1774623540000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 5400.0, "quote_volume": 111.402, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.402}, {"ts": 1774623600000, "open": 0.02064, "high": 0.02065, "low": 0.0206, "close": 0.02065, "volume": 53027.8, "quote_volume": 1093.486013, "trades": 12, "taker_buy_volume": 10492.4, "taker_buy_quote": 216.481492}, {"ts": 1774623660000, "open": 0.02066, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 18360.1, "quote_volume": 379.454584, "trades": 7, "taker_buy_volume": 15932.7, "taker_buy_quote": 329.304579}, {"ts": 1774623720000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623780000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623840000, "open": 0.02065, "high": 0.02065, "low": 0.02062, "close": 0.02063, "volume": 34615.3, "quote_volume": 714.650361, "trades": 7, "taker_buy_volume": 1168.0, "taker_buy_quote": 24.08416}, {"ts": 1774623900000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 34063.5, "quote_volume": 702.730005, "trades": 6, "taker_buy_volume": 9896.0, "taker_buy_quote": 204.15448}, {"ts": 1774623960000, "open": 0.02065, "high": 0.02066, "low": 0.02064, "close": 0.02064, "volume": 6060.3, "quote_volume": 125.143234, "trades": 3, "taker_buy_volume": 1164.0, "taker_buy_quote": 24.02496}, {"ts": 1774624020000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02064, "volume": 6335.8, "quote_volume": 130.721949, "trades": 2, "taker_buy_volume": 1439.5, "taker_buy_quote": 29.71128}, {"ts": 1774624080000, "open": 0.02064, "high": 0.02067, "low": 0.02064, "close": 0.02067, "volume": 38781.7, "quote_volume": 801.468682, "trades": 9, "taker_buy_volume": 23396.8, "taker_buy_quote": 483.476848}, {"ts": 1774624140000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 1225.6, "quote_volume": 25.320896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624200000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02064, "volume": 9454.0, "quote_volume": 195.32698, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624260000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 31802.4, "quote_volume": 656.98571, "trades": 6, "taker_buy_volume": 30632.6, "taker_buy_quote": 632.82934}, {"ts": 1774624320000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 604.7, "quote_volume": 12.474961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624380000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 14901.7, "quote_volume": 307.515355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624440000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 11180.4, "quote_volume": 230.824486, "trades": 4, "taker_buy_volume": 11180.4, "taker_buy_quote": 230.824486}, {"ts": 1774624500000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624560000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 15511.3, "quote_volume": 319.998119, "trades": 3, "taker_buy_volume": 6182.9, "taker_buy_quote": 127.553227}, {"ts": 1774624620000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 2816.7, "quote_volume": 58.136688, "trades": 2, "taker_buy_volume": 2816.7, "taker_buy_quote": 58.136688}, {"ts": 1774624680000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 29862.6, "quote_volume": 616.66269, "trades": 8, "taker_buy_volume": 29862.6, "taker_buy_quote": 616.66269}, {"ts": 1774624740000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624800000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 5313.6, "quote_volume": 109.619568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624860000, "open": 0.02062, "high": 0.02066, "low": 0.02062, "close": 0.02066, "volume": 29120.6, "quote_volume": 601.23483, "trades": 7, "taker_buy_volume": 27821.3, "taker_buy_quote": 574.443264}, {"ts": 1774624920000, "open": 0.02067, "high": 0.0207, "low": 0.02067, "close": 0.0207, "volume": 36016.8, "quote_volume": 745.045318, "trades": 13, "taker_buy_volume": 34081.0, "taker_buy_quote": 705.032332}, {"ts": 1774624980000, "open": 0.02071, "high": 0.02083, "low": 0.0207, "close": 0.02083, "volume": 202652.6, "quote_volume": 4204.623153, "trades": 38, "taker_buy_volume": 184311.4, "taker_buy_quote": 3824.374753}, {"ts": 1774625040000, "open": 0.0208, "high": 0.0208, "low": 0.02075, "close": 0.02077, "volume": 10244.2, "quote_volume": 212.86513, "trades": 4, "taker_buy_volume": 1655.0, "taker_buy_quote": 34.36923}, {"ts": 1774625100000, "open": 0.02074, "high": 0.02077, "low": 0.02074, "close": 0.02077, "volume": 9180.2, "quote_volume": 190.46574, "trades": 6, "taker_buy_volume": 841.9, "taker_buy_quote": 17.469425}, {"ts": 1774625160000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 2856.1, "quote_volume": 59.321197, "trades": 3, "taker_buy_volume": 1999.1, "taker_buy_quote": 41.521307}, {"ts": 1774625220000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 970.0, "quote_volume": 20.1275, "trades": 1, "taker_buy_volume": 970.0, "taker_buy_quote": 20.1275}, {"ts": 1774625280000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 3928.4, "quote_volume": 81.553584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625340000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 5400.0, "quote_volume": 112.158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625400000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 12331.8, "quote_volume": 256.069393, "trades": 6, "taker_buy_volume": 722.5, "taker_buy_quote": 15.006325}, {"ts": 1774625460000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 512.0, "quote_volume": 10.63936, "trades": 1, "taker_buy_volume": 512.0, "taker_buy_quote": 10.63936}, {"ts": 1774625520000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 481.1, "quote_volume": 10.002069, "trades": 1, "taker_buy_volume": 481.1, "taker_buy_quote": 10.002069}, {"ts": 1774625580000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625640000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 36489.0, "quote_volume": 759.38385, "trades": 16, "taker_buy_volume": 36489.0, "taker_buy_quote": 759.38385}, {"ts": 1774625700000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 512.0, "quote_volume": 10.65984, "trades": 1, "taker_buy_volume": 512.0, "taker_buy_quote": 10.65984}, {"ts": 1774625760000, "open": 0.0208, "high": 0.0208, "low": 0.0207, "close": 0.0208, "volume": 294064.0, "quote_volume": 6100.989116, "trades": 47, "taker_buy_volume": 54857.4, "taker_buy_quote": 1139.727702}, {"ts": 1774625820000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 16200.0, "quote_volume": 337.338, "trades": 3, "taker_buy_volume": 16200.0, "taker_buy_quote": 337.338}, {"ts": 1774625880000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 10497.2, "quote_volume": 218.617392, "trades": 3, "taker_buy_volume": 10497.2, "taker_buy_quote": 218.617392}, {"ts": 1774625940000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626000000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 4102.2, "quote_volume": 85.33591, "trades": 2, "taker_buy_volume": 4102.2, "taker_buy_quote": 85.33591}, {"ts": 1774626060000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 35737.8, "quote_volume": 743.744328, "trades": 7, "taker_buy_volume": 35737.8, "taker_buy_quote": 743.744328}, {"ts": 1774626120000, "open": 0.02081, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 60534.5, "quote_volume": 1260.869021, "trades": 9, "taker_buy_volume": 60534.5, "taker_buy_quote": 1260.869021}, {"ts": 1774626180000, "open": 0.02083, "high": 0.02086, "low": 0.02083, "close": 0.02084, "volume": 96225.0, "quote_volume": 2005.788367, "trades": 26, "taker_buy_volume": 74625.0, "taker_buy_quote": 1555.482367}, {"ts": 1774626240000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 28513.2, "quote_volume": 594.414085, "trades": 7, "taker_buy_volume": 14499.7, "taker_buy_quote": 302.318745}, {"ts": 1774626300000, "open": 0.02084, "high": 0.02089, "low": 0.02084, "close": 0.02088, "volume": 121418.1, "quote_volume": 2534.183895, "trades": 32, "taker_buy_volume": 100219.2, "taker_buy_quote": 2092.012623}, {"ts": 1774626360000, "open": 0.02088, "high": 0.02089, "low": 0.02084, "close": 0.02084, "volume": 115069.2, "quote_volume": 2400.793934, "trades": 35, "taker_buy_volume": 20144.2, "taker_buy_quote": 420.645368}, {"ts": 1774626420000, "open": 0.02087, "high": 0.02093, "low": 0.02087, "close": 0.02093, "volume": 164909.7, "quote_volume": 3448.439225, "trades": 48, "taker_buy_volume": 96988.6, "taker_buy_quote": 2028.390731}, {"ts": 1774626480000, "open": 0.02092, "high": 0.02093, "low": 0.02089, "close": 0.02092, "volume": 93473.3, "quote_volume": 1955.44172, "trades": 31, "taker_buy_volume": 77842.0, "taker_buy_quote": 1628.487041}, {"ts": 1774626540000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.02091, "volume": 64264.4, "quote_volume": 1343.387104, "trades": 19, "taker_buy_volume": 17716.2, "taker_buy_quote": 370.445742}, {"ts": 1774626600000, "open": 0.02091, "high": 0.02092, "low": 0.02089, "close": 0.02092, "volume": 58946.0, "quote_volume": 1232.289168, "trades": 23, "taker_buy_volume": 15440.8, "taker_buy_quote": 322.872908}, {"ts": 1774626660000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 63787.4, "quote_volume": 1335.404695, "trades": 13, "taker_buy_volume": 52987.4, "taker_buy_quote": 1109.360695}, {"ts": 1774626720000, "open": 0.02094, "high": 0.02098, "low": 0.02091, "close": 0.02092, "volume": 263642.4, "quote_volume": 5523.035824, "trades": 70, "taker_buy_volume": 147738.0, "taker_buy_quote": 3096.136945}, {"ts": 1774626780000, "open": 0.02093, "high": 0.02094, "low": 0.0209, "close": 0.02091, "volume": 182506.4, "quote_volume": 3819.150284, "trades": 48, "taker_buy_volume": 122255.2, "taker_buy_quote": 2558.994087}, {"ts": 1774626840000, "open": 0.0209, "high": 0.02093, "low": 0.02088, "close": 0.02091, "volume": 122740.3, "quote_volume": 2565.721605, "trades": 40, "taker_buy_volume": 79661.3, "taker_buy_quote": 1665.604903}, {"ts": 1774626900000, "open": 0.02091, "high": 0.02093, "low": 0.02087, "close": 0.02092, "volume": 388387.7, "quote_volume": 8114.263456, "trades": 112, "taker_buy_volume": 98492.3, "taker_buy_quote": 2059.256047}, {"ts": 1774626960000, "open": 0.02091, "high": 0.02091, "low": 0.02078, "close": 0.0208, "volume": 240377.8, "quote_volume": 5015.448211, "trades": 73, "taker_buy_volume": 80401.8, "taker_buy_quote": 1678.759785}, {"ts": 1774627020000, "open": 0.02081, "high": 0.02086, "low": 0.02081, "close": 0.02086, "volume": 73767.9, "quote_volume": 1537.445395, "trades": 27, "taker_buy_volume": 56504.4, "taker_buy_quote": 1177.51684}, {"ts": 1774627080000, "open": 0.02087, "high": 0.02089, "low": 0.02083, "close": 0.02084, "volume": 71705.4, "quote_volume": 1495.310443, "trades": 22, "taker_buy_volume": 22203.0, "taker_buy_quote": 463.226026}, {"ts": 1774627140000, "open": 0.02083, "high": 0.02085, "low": 0.02082, "close": 0.02082, "volume": 37058.2, "quote_volume": 772.154774, "trades": 13, "taker_buy_volume": 16474.6, "taker_buy_quote": 343.325867}, {"ts": 1774627200000, "open": 0.02084, "high": 0.02089, "low": 0.02084, "close": 0.02089, "volume": 45472.0, "quote_volume": 949.151182, "trades": 11, "taker_buy_volume": 18486.0, "taker_buy_quote": 386.035557}, {"ts": 1774627260000, "open": 0.02089, "high": 0.0209, "low": 0.02082, "close": 0.02088, "volume": 98282.0, "quote_volume": 2051.679039, "trades": 24, "taker_buy_volume": 32667.8, "taker_buy_quote": 682.347934}, {"ts": 1774627320000, "open": 0.02088, "high": 0.02089, "low": 0.02082, "close": 0.02082, "volume": 85510.7, "quote_volume": 1785.24947, "trades": 21, "taker_buy_volume": 59254.1, "taker_buy_quote": 1237.569597}, {"ts": 1774627380000, "open": 0.02083, "high": 0.02083, "low": 0.0208, "close": 0.02082, "volume": 44443.6, "quote_volume": 924.746088, "trades": 22, "taker_buy_volume": 17613.0, "taker_buy_quote": 366.54514}, {"ts": 1774627440000, "open": 0.02081, "high": 0.02081, "low": 0.02078, "close": 0.0208, "volume": 27016.3, "quote_volume": 561.832798, "trades": 14, "taker_buy_volume": 21104.3, "taker_buy_quote": 438.917198}, {"ts": 1774627500000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627560000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 32883.4, "quote_volume": 684.209339, "trades": 11, "taker_buy_volume": 19680.8, "taker_buy_quote": 409.547208}, {"ts": 1774627620000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 69872.3, "quote_volume": 1454.710275, "trades": 15, "taker_buy_volume": 51662.9, "taker_buy_quote": 1075.650622}, {"ts": 1774627680000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 707.3, "quote_volume": 14.725986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627740000, "open": 0.02083, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 30672.3, "quote_volume": 638.803456, "trades": 6, "taker_buy_volume": 10308.5, "taker_buy_quote": 214.72114}, {"ts": 1774627800000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 34016.3, "quote_volume": 709.293855, "trades": 5, "taker_buy_volume": 23216.3, "taker_buy_quote": 484.059855}, {"ts": 1774627860000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 12796.0, "quote_volume": 266.77664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627920000, "open": 0.02084, "high": 0.02087, "low": 0.02083, "close": 0.02087, "volume": 30463.9, "quote_volume": 634.958449, "trades": 8, "taker_buy_volume": 13708.9, "taker_buy_quote": 285.777451}, {"ts": 1774627980000, "open": 0.02089, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 11414.9, "quote_volume": 238.444989, "trades": 4, "taker_buy_volume": 10187.7, "taker_buy_quote": 212.821053}, {"ts": 1774628040000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 3928.4, "quote_volume": 82.024992, "trades": 1, "taker_buy_volume": 3928.4, "taker_buy_quote": 82.024992}, {"ts": 1774628100000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 15959.9, "quote_volume": 333.56191, "trades": 3, "taker_buy_volume": 15000.0, "taker_buy_quote": 313.5}, {"ts": 1774628160000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628220000, "open": 0.02088, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 15293.5, "quote_volume": 319.281081, "trades": 6, "taker_buy_volume": 5387.1, "taker_buy_quote": 112.438357}, {"ts": 1774628280000, "open": 0.02088, "high": 0.02092, "low": 0.02088, "close": 0.02092, "volume": 55570.0, "quote_volume": 1161.241948, "trades": 16, "taker_buy_volume": 50170.0, "taker_buy_quote": 1048.489948}, {"ts": 1774628340000, "open": 0.02092, "high": 0.02096, "low": 0.02092, "close": 0.02096, "volume": 37097.1, "quote_volume": 777.133924, "trades": 15, "taker_buy_volume": 37097.1, "taker_buy_quote": 777.133924}, {"ts": 1774628400000, "open": 0.02095, "high": 0.02097, "low": 0.02093, "close": 0.02097, "volume": 55233.2, "quote_volume": 1157.164139, "trades": 26, "taker_buy_volume": 26383.5, "taker_buy_quote": 552.881239}, {"ts": 1774628460000, "open": 0.02097, "high": 0.021, "low": 0.02097, "close": 0.021, "volume": 78009.9, "quote_volume": 1636.369658, "trades": 15, "taker_buy_volume": 73611.8, "taker_buy_quote": 1544.113285}, {"ts": 1774628520000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 13671.4, "quote_volume": 286.869402, "trades": 6, "taker_buy_volume": 6358.6, "taker_buy_quote": 133.42773}, {"ts": 1774628580000, "open": 0.02097, "high": 0.021, "low": 0.02095, "close": 0.021, "volume": 44351.0, "quote_volume": 930.657278, "trades": 9, "taker_buy_volume": 36367.2, "taker_buy_quote": 763.344992}, {"ts": 1774628640000, "open": 0.02099, "high": 0.02114, "low": 0.02099, "close": 0.02109, "volume": 472050.0, "quote_volume": 9954.669586, "trades": 117, "taker_buy_volume": 294506.0, "taker_buy_quote": 6209.346001}, {"ts": 1774628700000, "open": 0.02108, "high": 0.0211, "low": 0.02105, "close": 0.02108, "volume": 178209.1, "quote_volume": 3757.75256, "trades": 23, "taker_buy_volume": 44865.3, "taker_buy_quote": 946.136078}, {"ts": 1774628760000, "open": 0.02108, "high": 0.0211, "low": 0.02108, "close": 0.02109, "volume": 28555.4, "quote_volume": 602.021324, "trades": 5, "taker_buy_volume": 24440.8, "taker_buy_quote": 515.250282}, {"ts": 1774628820000, "open": 0.02109, "high": 0.02109, "low": 0.02098, "close": 0.02101, "volume": 105517.0, "quote_volume": 2216.933731, "trades": 29, "taker_buy_volume": 29690.2, "taker_buy_quote": 623.51125}, {"ts": 1774628880000, "open": 0.021, "high": 0.02101, "low": 0.02097, "close": 0.02097, "volume": 28425.4, "quote_volume": 596.643473, "trades": 10, "taker_buy_volume": 4631.7, "taker_buy_quote": 97.280834}, {"ts": 1774628940000, "open": 0.02096, "high": 0.021, "low": 0.02096, "close": 0.021, "volume": 21624.7, "quote_volume": 453.675103, "trades": 8, "taker_buy_volume": 17696.3, "taker_buy_quote": 371.178703}, {"ts": 1774629000000, "open": 0.02099, "high": 0.021, "low": 0.02092, "close": 0.02096, "volume": 243099.9, "quote_volume": 5096.879097, "trades": 26, "taker_buy_volume": 238.9, "taker_buy_quote": 5.007344}, {"ts": 1774629060000, "open": 0.02096, "high": 0.02099, "low": 0.02096, "close": 0.02099, "volume": 13914.9, "quote_volume": 291.717051, "trades": 4, "taker_buy_volume": 9986.5, "taker_buy_quote": 209.377787}, {"ts": 1774629120000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 622.5, "quote_volume": 13.053825, "trades": 1, "taker_buy_volume": 622.5, "taker_buy_quote": 13.053825}, {"ts": 1774629180000, "open": 0.02094, "high": 0.02095, "low": 0.02089, "close": 0.02093, "volume": 78908.5, "quote_volume": 1650.889287, "trades": 20, "taker_buy_volume": 15406.1, "taker_buy_quote": 322.571227}, {"ts": 1774629240000, "open": 0.02093, "high": 0.02099, "low": 0.02091, "close": 0.02098, "volume": 67342.9, "quote_volume": 1411.047177, "trades": 27, "taker_buy_volume": 37842.9, "taker_buy_quote": 792.757325}, {"ts": 1774629300000, "open": 0.02096, "high": 0.02098, "low": 0.02095, "close": 0.02096, "volume": 88173.8, "quote_volume": 1848.228704, "trades": 30, "taker_buy_volume": 62327.1, "taker_buy_quote": 1306.580342}, {"ts": 1774629360000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 28040.1, "quote_volume": 587.25838, "trades": 7, "taker_buy_volume": 13311.7, "taker_buy_quote": 278.845684}, {"ts": 1774629420000, "open": 0.02093, "high": 0.02093, "low": 0.0209, "close": 0.0209, "volume": 43376.8, "quote_volume": 907.361512, "trades": 17, "taker_buy_volume": 26876.8, "taker_buy_quote": 562.33014}, {"ts": 1774629480000, "open": 0.02092, "high": 0.02096, "low": 0.02092, "close": 0.02094, "volume": 23942.8, "quote_volume": 501.169349, "trades": 8, "taker_buy_volume": 15682.5, "taker_buy_quote": 328.155348}, {"ts": 1774629540000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 3928.4, "quote_volume": 82.260696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629600000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629660000, "open": 0.02101, "high": 0.02104, "low": 0.02101, "close": 0.02104, "volume": 11292.6, "quote_volume": 237.478452, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.616}, {"ts": 1774629720000, "open": 0.02105, "high": 0.02109, "low": 0.02105, "close": 0.02109, "volume": 57929.8, "quote_volume": 1221.192132, "trades": 11, "taker_buy_volume": 57123.4, "taker_buy_quote": 1204.217412}, {"ts": 1774629780000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 30671.5, "quote_volume": 646.582083, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629840000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 54388.5, "quote_volume": 1146.974897, "trades": 6, "taker_buy_volume": 54388.5, "taker_buy_quote": 1146.974897}, {"ts": 1774629900000, "open": 0.02111, "high": 0.02111, "low": 0.02101, "close": 0.02105, "volume": 141807.5, "quote_volume": 2984.870903, "trades": 34, "taker_buy_volume": 44054.1, "taker_buy_quote": 927.684371}, {"ts": 1774629960000, "open": 0.02105, "high": 0.02115, "low": 0.02105, "close": 0.02115, "volume": 148161.0, "quote_volume": 3125.273925, "trades": 29, "taker_buy_volume": 147055.6, "taker_buy_quote": 3102.005255}, {"ts": 1774630020000, "open": 0.02114, "high": 0.02115, "low": 0.02106, "close": 0.02112, "volume": 127792.4, "quote_volume": 2697.577295, "trades": 35, "taker_buy_volume": 32603.1, "taker_buy_quote": 689.065897}, {"ts": 1774630080000, "open": 0.02109, "high": 0.02112, "low": 0.02109, "close": 0.02109, "volume": 26651.7, "quote_volume": 562.503831, "trades": 10, "taker_buy_volume": 23311.0, "taker_buy_quote": 492.048468}, {"ts": 1774630140000, "open": 0.02108, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 13473.0, "quote_volume": 284.210264, "trades": 5, "taker_buy_volume": 9328.4, "taker_buy_quote": 196.82924}, {"ts": 1774630200000, "open": 0.0211, "high": 0.0211, "low": 0.02104, "close": 0.02104, "volume": 44504.3, "quote_volume": 936.797754, "trades": 13, "taker_buy_volume": 6870.7, "taker_buy_quote": 144.628235}, {"ts": 1774630260000, "open": 0.02103, "high": 0.02105, "low": 0.02103, "close": 0.02105, "volume": 28842.7, "quote_volume": 607.000749, "trades": 9, "taker_buy_volume": 23936.9, "taker_buy_quote": 503.763745}, {"ts": 1774630320000, "open": 0.02105, "high": 0.02105, "low": 0.02101, "close": 0.02103, "volume": 106137.1, "quote_volume": 2231.895653, "trades": 30, "taker_buy_volume": 59680.3, "taker_buy_quote": 1255.371865}, {"ts": 1774630380000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.02102, "volume": 17070.5, "quote_volume": 358.593778, "trades": 6, "taker_buy_volume": 8363.9, "taker_buy_quote": 175.755178}, {"ts": 1774630440000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630500000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 1496.3, "quote_volume": 31.437263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630560000, "open": 0.02102, "high": 0.02103, "low": 0.021, "close": 0.02102, "volume": 92268.8, "quote_volume": 1939.082744, "trades": 18, "taker_buy_volume": 30412.0, "taker_buy_quote": 639.392808}, {"ts": 1774630620000, "open": 0.02101, "high": 0.02106, "low": 0.02101, "close": 0.02106, "volume": 36459.2, "quote_volume": 766.634328, "trades": 10, "taker_buy_volume": 28542.8, "taker_buy_quote": 600.310764}, {"ts": 1774630680000, "open": 0.02105, "high": 0.02106, "low": 0.02104, "close": 0.02104, "volume": 8978.4, "quote_volume": 188.945039, "trades": 4, "taker_buy_volume": 371.9, "taker_buy_quote": 7.832214}, {"ts": 1774630740000, "open": 0.02103, "high": 0.02105, "low": 0.02102, "close": 0.02103, "volume": 54836.2, "quote_volume": 1153.300042, "trades": 15, "taker_buy_volume": 25653.4, "taker_buy_quote": 539.57207}, {"ts": 1774630800000, "open": 0.02105, "high": 0.02106, "low": 0.02104, "close": 0.02106, "volume": 23216.3, "quote_volume": 488.709167, "trades": 14, "taker_buy_volume": 17020.3, "taker_buy_quote": 358.321027}, {"ts": 1774630860000, "open": 0.02105, "high": 0.02107, "low": 0.02104, "close": 0.02104, "volume": 25984.3, "quote_volume": 547.031782, "trades": 10, "taker_buy_volume": 7363.1, "taker_buy_quote": 155.025734}, {"ts": 1774630920000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 379.8, "quote_volume": 7.998588, "trades": 1, "taker_buy_volume": 379.8, "taker_buy_quote": 7.998588}, {"ts": 1774630980000, "open": 0.02105, "high": 0.02105, "low": 0.02097, "close": 0.02097, "volume": 135947.7, "quote_volume": 2856.086197, "trades": 26, "taker_buy_volume": 10800.0, "taker_buy_quote": 227.232}, {"ts": 1774631040000, "open": 0.02101, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 14728.4, "quote_volume": 309.497684, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.508}, {"ts": 1774631100000, "open": 0.021, "high": 0.02101, "low": 0.02097, "close": 0.02097, "volume": 21990.0, "quote_volume": 461.632223, "trades": 6, "taker_buy_volume": 4817.0, "taker_buy_quote": 101.196284}, {"ts": 1774631160000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 14317.9, "quote_volume": 300.43004, "trades": 6, "taker_buy_volume": 8917.9, "taker_buy_quote": 187.13804}, {"ts": 1774631220000, "open": 0.02105, "high": 0.02109, "low": 0.02101, "close": 0.02101, "volume": 63686.2, "quote_volume": 1340.47081, "trades": 22, "taker_buy_volume": 22284.9, "taker_buy_quote": 469.046064}, {"ts": 1774631280000, "open": 0.02103, "high": 0.02104, "low": 0.02101, "close": 0.02101, "volume": 6448.6, "quote_volume": 135.628218, "trades": 6, "taker_buy_volume": 6144.2, "taker_buy_quote": 129.232774}, {"ts": 1774631340000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 13810.2, "quote_volume": 290.053831, "trades": 5, "taker_buy_volume": 3963.1, "taker_buy_quote": 83.264731}, {"ts": 1774631400000, "open": 0.02099, "high": 0.02104, "low": 0.02099, "close": 0.02104, "volume": 44001.9, "quote_volume": 924.75592, "trades": 13, "taker_buy_volume": 17448.5, "taker_buy_quote": 366.68444}, {"ts": 1774631460000, "open": 0.02105, "high": 0.0211, "low": 0.02105, "close": 0.02106, "volume": 33115.3, "quote_volume": 697.87035, "trades": 12, "taker_buy_volume": 10797.9, "taker_buy_quote": 227.526406}, {"ts": 1774631520000, "open": 0.02105, "high": 0.02108, "low": 0.02105, "close": 0.02106, "volume": 1906.6, "quote_volume": 40.152925, "trades": 3, "taker_buy_volume": 475.0, "taker_buy_quote": 10.013}, {"ts": 1774631580000, "open": 0.02108, "high": 0.02111, "low": 0.02108, "close": 0.02109, "volume": 34691.0, "quote_volume": 731.591381, "trades": 9, "taker_buy_volume": 19372.0, "taker_buy_quote": 408.666861}, {"ts": 1774631640000, "open": 0.02107, "high": 0.02111, "low": 0.02107, "close": 0.02111, "volume": 1422.6, "quote_volume": 30.010234, "trades": 2, "taker_buy_volume": 901.3, "taker_buy_quote": 19.026443}, {"ts": 1774631700000, "open": 0.02111, "high": 0.02113, "low": 0.02108, "close": 0.0211, "volume": 103553.1, "quote_volume": 2185.728112, "trades": 30, "taker_buy_volume": 48876.9, "taker_buy_quote": 1031.743446}, {"ts": 1774631760000, "open": 0.0211, "high": 0.02113, "low": 0.02105, "close": 0.02109, "volume": 307659.9, "quote_volume": 6489.791872, "trades": 56, "taker_buy_volume": 171097.7, "taker_buy_quote": 3609.537483}, {"ts": 1774631820000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631880000, "open": 0.02105, "high": 0.02105, "low": 0.02102, "close": 0.02102, "volume": 15786.7, "quote_volume": 332.045294, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631940000, "open": 0.02103, "high": 0.02104, "low": 0.02102, "close": 0.02104, "volume": 60556.8, "quote_volume": 1273.38996, "trades": 14, "taker_buy_volume": 35823.3, "taker_buy_quote": 753.425709}, {"ts": 1774632000000, "open": 0.02103, "high": 0.02103, "low": 0.021, "close": 0.02101, "volume": 106033.8, "quote_volume": 2227.913989, "trades": 13, "taker_buy_volume": 49781.6, "taker_buy_quote": 1046.394516}, {"ts": 1774632060000, "open": 0.02101, "high": 0.02102, "low": 0.021, "close": 0.02102, "volume": 460459.1, "quote_volume": 9673.89054, "trades": 19, "taker_buy_volume": 402049.1, "taker_buy_quote": 8447.099199}, {"ts": 1774632120000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 64531.5, "quote_volume": 1355.344973, "trades": 11, "taker_buy_volume": 510.0, "taker_buy_quote": 10.71}, {"ts": 1774632180000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 45135.7, "quote_volume": 947.688978, "trades": 10, "taker_buy_volume": 45135.7, "taker_buy_quote": 947.688978}, {"ts": 1774632240000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.021, "volume": 14578.2, "quote_volume": 306.146996, "trades": 5, "taker_buy_volume": 10329.4, "taker_buy_quote": 216.9254}, {"ts": 1774632300000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 42483.0, "quote_volume": 891.861027, "trades": 7, "taker_buy_volume": 14216.7, "taker_buy_quote": 298.51018}, {"ts": 1774632360000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 15240.9, "quote_volume": 319.957212, "trades": 4, "taker_buy_volume": 15240.9, "taker_buy_quote": 319.957212}, {"ts": 1774632420000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632480000, "open": 0.02099, "high": 0.02099, "low": 0.02096, "close": 0.02096, "volume": 26877.9, "quote_volume": 563.642871, "trades": 12, "taker_buy_volume": 17064.5, "taker_buy_quote": 357.883994}, {"ts": 1774632540000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632600000, "open": 0.02093, "high": 0.02095, "low": 0.02092, "close": 0.02094, "volume": 23076.9, "quote_volume": 483.071301, "trades": 12, "taker_buy_volume": 12088.7, "taker_buy_quote": 253.144157}, {"ts": 1774632660000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632720000, "open": 0.02095, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 6279.8, "quote_volume": 131.54385, "trades": 4, "taker_buy_volume": 3141.9, "taker_buy_quote": 65.836224}, {"ts": 1774632780000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 6778.2, "quote_volume": 141.853944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632840000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.02089, "volume": 7863.7, "quote_volume": 164.411323, "trades": 6, "taker_buy_volume": 3136.0, "taker_buy_quote": 65.59176}, {"ts": 1774632900000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.0209, "volume": 5384.0, "quote_volume": 112.435888, "trades": 2, "taker_buy_volume": 898.4, "taker_buy_quote": 18.77656}, {"ts": 1774632960000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 11202.5, "quote_volume": 234.02425, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.806}, {"ts": 1774633020000, "open": 0.02089, "high": 0.02092, "low": 0.02089, "close": 0.02092, "volume": 36846.7, "quote_volume": 769.999732, "trades": 13, "taker_buy_volume": 32918.3, "taker_buy_quote": 687.935456}, {"ts": 1774633080000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 384.8, "quote_volume": 8.050016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633140000, "open": 0.02095, "high": 0.02095, "low": 0.02093, "close": 0.02093, "volume": 2992.2, "quote_volume": 62.6533, "trades": 2, "taker_buy_volume": 1327.7, "taker_buy_quote": 27.815315}, {"ts": 1774633200000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633260000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633320000, "open": 0.02094, "high": 0.02094, "low": 0.02091, "close": 0.02091, "volume": 8995.9, "quote_volume": 188.186311, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633380000, "open": 0.0209, "high": 0.02093, "low": 0.02089, "close": 0.02092, "volume": 41607.8, "quote_volume": 869.798452, "trades": 12, "taker_buy_volume": 24698.0, "taker_buy_quote": 516.315436}, {"ts": 1774633440000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 2326.2, "quote_volume": 48.664104, "trades": 2, "taker_buy_volume": 2326.2, "taker_buy_quote": 48.664104}, {"ts": 1774633500000, "open": 0.02094, "high": 0.02095, "low": 0.02093, "close": 0.02093, "volume": 12297.2, "quote_volume": 257.462505, "trades": 7, "taker_buy_volume": 5299.3, "taker_buy_quote": 110.996458}, {"ts": 1774633560000, "open": 0.02095, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 16128.2, "quote_volume": 337.885795, "trades": 6, "taker_buy_volume": 9504.9, "taker_buy_quote": 199.132905}, {"ts": 1774633620000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 9328.4, "quote_volume": 195.390696, "trades": 2, "taker_buy_volume": 9328.4, "taker_buy_quote": 195.390696}, {"ts": 1774633680000, "open": 0.02094, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 15070.5, "quote_volume": 315.582246, "trades": 8, "taker_buy_volume": 14770.5, "taker_buy_quote": 309.303246}, {"ts": 1774633740000, "open": 0.02093, "high": 0.02097, "low": 0.02093, "close": 0.02095, "volume": 37693.6, "quote_volume": 789.80725, "trades": 12, "taker_buy_volume": 30390.4, "taker_buy_quote": 636.815698}, {"ts": 1774633800000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02096, "volume": 12862.3, "quote_volume": 269.538538, "trades": 4, "taker_buy_volume": 12338.0, "taker_buy_quote": 258.54921}, {"ts": 1774633860000, "open": 0.02097, "high": 0.02098, "low": 0.02097, "close": 0.02097, "volume": 30349.8, "quote_volume": 636.440551, "trades": 8, "taker_buy_volume": 29825.8, "taker_buy_quote": 625.452271}, {"ts": 1774633920000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 3840.6, "quote_volume": 80.498976, "trades": 3, "taker_buy_volume": 3840.6, "taker_buy_quote": 80.498976}, {"ts": 1774633980000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 9774.2, "quote_volume": 204.861989, "trades": 6, "taker_buy_volume": 9249.9, "taker_buy_quote": 193.877904}, {"ts": 1774634040000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 2896.4, "quote_volume": 60.76123, "trades": 3, "taker_buy_volume": 2372.2, "taker_buy_quote": 49.768756}, {"ts": 1774634100000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.02099, "volume": 17599.4, "quote_volume": 369.300965, "trades": 9, "taker_buy_volume": 13953.6, "taker_buy_quote": 292.812081}, {"ts": 1774634160000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 398.9, "quote_volume": 8.364933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634220000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634280000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 2829.0, "quote_volume": 59.35242, "trades": 3, "taker_buy_volume": 2829.0, "taker_buy_quote": 59.35242}, {"ts": 1774634340000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634400000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 6885.6, "quote_volume": 144.328959, "trades": 5, "taker_buy_volume": 6078.3, "taker_buy_quote": 127.407951}, {"ts": 1774634460000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 9849.7, "quote_volume": 206.524243, "trades": 3, "taker_buy_volume": 7453.1, "taker_buy_quote": 156.291507}, {"ts": 1774634520000, "open": 0.02095, "high": 0.02095, "low": 0.02093, "close": 0.02094, "volume": 25705.0, "quote_volume": 538.432973, "trades": 7, "taker_buy_volume": 8077.7, "taker_buy_quote": 169.147038}, {"ts": 1774634580000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 34075.6, "quote_volume": 713.543064, "trades": 6, "taker_buy_volume": 7762.6, "taker_buy_quote": 162.548844}, {"ts": 1774634640000, "open": 0.02093, "high": 0.02093, "low": 0.0209, "close": 0.02092, "volume": 19414.2, "quote_volume": 406.039631, "trades": 7, "taker_buy_volume": 7230.1, "taker_buy_quote": 151.253692}, {"ts": 1774634700000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 4033.7, "quote_volume": 84.385004, "trades": 3, "taker_buy_volume": 4033.7, "taker_buy_quote": 84.385004}, {"ts": 1774634760000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 5356.0, "quote_volume": 112.04752, "trades": 1, "taker_buy_volume": 5356.0, "taker_buy_quote": 112.04752}, {"ts": 1774634820000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634880000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 311.4, "quote_volume": 6.511374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634940000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 5400.0, "quote_volume": 112.968, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.968}, {"ts": 1774635000000, "open": 0.02094, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 30510.7, "quote_volume": 639.133429, "trades": 9, "taker_buy_volume": 13786.2, "taker_buy_quote": 288.765644}, {"ts": 1774635060000, "open": 0.02095, "high": 0.02099, "low": 0.02095, "close": 0.02096, "volume": 101007.3, "quote_volume": 2118.027515, "trades": 22, "taker_buy_volume": 72768.9, "taker_buy_quote": 1526.091886}, {"ts": 1774635120000, "open": 0.02096, "high": 0.02096, "low": 0.02093, "close": 0.02093, "volume": 1861.4, "quote_volume": 38.991109, "trades": 3, "taker_buy_volume": 477.0, "taker_buy_quote": 9.98838}, {"ts": 1774635180000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 6969.6, "quote_volume": 145.804032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635240000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 24638.0, "quote_volume": 514.778323, "trades": 7, "taker_buy_volume": 13164.9, "taker_buy_quote": 275.09241}, {"ts": 1774635300000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635360000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 7173.5, "quote_volume": 149.997885, "trades": 4, "taker_buy_volume": 7173.5, "taker_buy_quote": 149.997885}, {"ts": 1774635420000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 27000.0, "quote_volume": 564.03, "trades": 7, "taker_buy_volume": 10800.0, "taker_buy_quote": 225.612}, {"ts": 1774635480000, "open": 0.02088, "high": 0.02092, "low": 0.02088, "close": 0.02092, "volume": 29457.0, "quote_volume": 615.570574, "trades": 11, "taker_buy_volume": 23100.1, "taker_buy_quote": 482.838502}, {"ts": 1774635540000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 9926.3, "quote_volume": 207.420386, "trades": 2, "taker_buy_volume": 5997.9, "taker_buy_quote": 125.35611}, {"ts": 1774635600000, "open": 0.02092, "high": 0.02093, "low": 0.02087, "close": 0.0209, "volume": 48240.8, "quote_volume": 1007.876261, "trades": 21, "taker_buy_volume": 20383.8, "taker_buy_quote": 425.958443}, {"ts": 1774635660000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635720000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 13501.8, "quote_volume": 282.052602, "trades": 5, "taker_buy_volume": 9328.4, "taker_buy_quote": 194.870276}, {"ts": 1774635780000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 27611.2, "quote_volume": 576.845814, "trades": 8, "taker_buy_volume": 20984.6, "taker_buy_quote": 438.41614}, {"ts": 1774635840000, "open": 0.0209, "high": 0.02091, "low": 0.02081, "close": 0.02081, "volume": 148226.4, "quote_volume": 3092.993251, "trades": 45, "taker_buy_volume": 63151.4, "taker_buy_quote": 1318.563568}, {"ts": 1774635900000, "open": 0.02082, "high": 0.02082, "low": 0.0208, "close": 0.02081, "volume": 21107.0, "quote_volume": 439.269438, "trades": 9, "taker_buy_volume": 12324.9, "taker_buy_quote": 256.601758}, {"ts": 1774635960000, "open": 0.02081, "high": 0.02081, "low": 0.02076, "close": 0.02076, "volume": 37559.9, "quote_volume": 780.159384, "trades": 9, "taker_buy_volume": 4268.6, "taker_buy_quote": 88.750998}, {"ts": 1774636020000, "open": 0.02077, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 31652.6, "quote_volume": 657.194764, "trades": 10, "taker_buy_volume": 22324.2, "taker_buy_quote": 463.53718}, {"ts": 1774636080000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 13793.3, "quote_volume": 286.330908, "trades": 5, "taker_buy_volume": 11993.3, "taker_buy_quote": 248.980908}, {"ts": 1774636140000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 3928.4, "quote_volume": 81.553584, "trades": 1, "taker_buy_volume": 3928.4, "taker_buy_quote": 81.553584}, {"ts": 1774636200000, "open": 0.02075, "high": 0.02077, "low": 0.02075, "close": 0.02075, "volume": 43457.0, "quote_volume": 902.114088, "trades": 10, "taker_buy_volume": 36661.9, "taker_buy_quote": 761.115763}, {"ts": 1774636260000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 3973.1, "quote_volume": 82.362363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636320000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 10620.4, "quote_volume": 219.996745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636380000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 5922.5, "quote_volume": 122.654975, "trades": 2, "taker_buy_volume": 5922.5, "taker_buy_quote": 122.654975}, {"ts": 1774636440000, "open": 0.02074, "high": 0.02079, "low": 0.02074, "close": 0.02079, "volume": 25956.1, "quote_volume": 539.04853, "trades": 4, "taker_buy_volume": 25956.1, "taker_buy_quote": 539.04853}, {"ts": 1774636500000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636560000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636620000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636680000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 3729.1, "quote_volume": 77.378825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636740000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636800000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636860000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636920000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 5400.0, "quote_volume": 111.888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636980000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02073, "volume": 23143.9, "quote_volume": 479.747457, "trades": 8, "taker_buy_volume": 9784.9, "taker_buy_quote": 202.840977}, {"ts": 1774637040000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637100000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02073, "volume": 16462.7, "quote_volume": 341.276891, "trades": 4, "taker_buy_volume": 15950.7, "taker_buy_quote": 330.658011}, {"ts": 1774637160000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 21117.7, "quote_volume": 438.136603, "trades": 4, "taker_buy_volume": 19959.7, "taker_buy_quote": 414.108103}, {"ts": 1774637220000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637280000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 6394.1, "quote_volume": 132.613634, "trades": 3, "taker_buy_volume": 482.1, "taker_buy_quote": 9.998754}, {"ts": 1774637340000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637400000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 2530.6, "quote_volume": 52.560562, "trades": 1, "taker_buy_volume": 2530.6, "taker_buy_quote": 52.560562}, {"ts": 1774637460000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 12544.8, "quote_volume": 260.249154, "trades": 3, "taker_buy_volume": 12544.8, "taker_buy_quote": 260.249154}, {"ts": 1774637520000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 2020.8, "quote_volume": 41.992224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637580000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 8218.3, "quote_volume": 170.776274, "trades": 1, "taker_buy_volume": 8218.3, "taker_buy_quote": 170.776274}, {"ts": 1774637640000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 9328.4, "quote_volume": 193.844152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637700000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 2264.0, "quote_volume": 47.06856, "trades": 1, "taker_buy_volume": 2264.0, "taker_buy_quote": 47.06856}, {"ts": 1774637760000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637820000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637880000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 8291.2, "quote_volume": 172.291136, "trades": 2, "taker_buy_volume": 8291.2, "taker_buy_quote": 172.291136}, {"ts": 1774637940000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638000000, "open": 0.02077, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 19806.8, "quote_volume": 411.253685, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638060000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 8217.6, "quote_volume": 170.679552, "trades": 1, "taker_buy_volume": 8217.6, "taker_buy_quote": 170.679552}, {"ts": 1774638120000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 8959.2, "quote_volume": 185.813808, "trades": 1, "taker_buy_volume": 8959.2, "taker_buy_quote": 185.813808}, {"ts": 1774638180000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638240000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 513.2, "quote_volume": 10.6489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638300000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02074, "volume": 8320.7, "quote_volume": 172.551068, "trades": 2, "taker_buy_volume": 6295.7, "taker_buy_quote": 130.572818}, {"ts": 1774638360000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638420000, "open": 0.02073, "high": 0.02074, "low": 0.02072, "close": 0.02074, "volume": 3626.5, "quote_volume": 75.169684, "trades": 5, "taker_buy_volume": 417.7, "taker_buy_quote": 8.663098}, {"ts": 1774638480000, "open": 0.02072, "high": 0.02073, "low": 0.02072, "close": 0.02073, "volume": 6271.7, "quote_volume": 129.954744, "trades": 3, "taker_buy_volume": 5759.7, "taker_buy_quote": 119.340984}, {"ts": 1774638540000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 8147.0, "quote_volume": 168.88731, "trades": 2, "taker_buy_volume": 8147.0, "taker_buy_quote": 168.88731}, {"ts": 1774638600000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 512.0, "quote_volume": 10.61376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638660000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 512.0, "quote_volume": 10.61888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638720000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638780000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02073, "volume": 42673.5, "quote_volume": 884.902304, "trades": 7, "taker_buy_volume": 18080.2, "taker_buy_quote": 374.856546}, {"ts": 1774638840000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 2399.9, "quote_volume": 49.725928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638900000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 8825.3, "quote_volume": 182.860216, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638960000, "open": 0.02071, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 10946.3, "quote_volume": 226.766836, "trades": 4, "taker_buy_volume": 6896.3, "taker_buy_quote": 142.891336}, {"ts": 1774639020000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02074, "volume": 14433.0, "quote_volume": 299.335595, "trades": 8, "taker_buy_volume": 9611.4, "taker_buy_quote": 199.335611}, {"ts": 1774639080000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02073, "volume": 24374.6, "quote_volume": 505.644541, "trades": 13, "taker_buy_volume": 20694.9, "taker_buy_quote": 429.304407}, {"ts": 1774639140000, "open": 0.02074, "high": 0.02079, "low": 0.02073, "close": 0.02076, "volume": 246117.2, "quote_volume": 5106.959903, "trades": 35, "taker_buy_volume": 229366.8, "taker_buy_quote": 4759.384755}, {"ts": 1774639200000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 5912.0, "quote_volume": 122.674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639260000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02073, "volume": 22995.5, "quote_volume": 476.772553, "trades": 6, "taker_buy_volume": 20818.7, "taker_buy_quote": 431.647489}, {"ts": 1774639320000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 4821.6, "quote_volume": 99.999984, "trades": 2, "taker_buy_volume": 4821.6, "taker_buy_quote": 99.999984}, {"ts": 1774639380000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 6233.7, "quote_volume": 129.286938, "trades": 1, "taker_buy_volume": 6233.7, "taker_buy_quote": 129.286938}, {"ts": 1774639440000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 3674.0, "quote_volume": 76.19876, "trades": 2, "taker_buy_volume": 3674.0, "taker_buy_quote": 76.19876}, {"ts": 1774639500000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639560000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 24598.7, "quote_volume": 509.5463, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639620000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 7908.3, "quote_volume": 163.859976, "trades": 1, "taker_buy_volume": 7908.3, "taker_buy_quote": 163.859976}, {"ts": 1774639680000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 245.6, "quote_volume": 5.093744, "trades": 1, "taker_buy_volume": 245.6, "taker_buy_quote": 5.093744}, {"ts": 1774639740000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 512.0, "quote_volume": 10.61888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639800000, "open": 0.02074, "high": 0.02076, "low": 0.02074, "close": 0.02075, "volume": 26411.7, "quote_volume": 548.032395, "trades": 8, "taker_buy_volume": 21011.7, "taker_buy_quote": 435.982395}, {"ts": 1774639860000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 16174.2, "quote_volume": 335.544489, "trades": 4, "taker_buy_volume": 14558.1, "taker_buy_quote": 302.026575}, {"ts": 1774639920000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 1001.5, "quote_volume": 20.781125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639980000, "open": 0.02076, "high": 0.02083, "low": 0.02076, "close": 0.02083, "volume": 43277.6, "quote_volume": 900.005976, "trades": 9, "taker_buy_volume": 43277.6, "taker_buy_quote": 900.005976}, {"ts": 1774640040000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 11093.7, "quote_volume": 230.74896, "trades": 4, "taker_buy_volume": 11093.7, "taker_buy_quote": 230.74896}, {"ts": 1774640100000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 6503.6, "quote_volume": 135.27488, "trades": 2, "taker_buy_volume": 6503.6, "taker_buy_quote": 135.27488}, {"ts": 1774640160000, "open": 0.02082, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 45335.2, "quote_volume": 943.7445, "trades": 12, "taker_buy_volume": 23283.1, "taker_buy_quote": 484.786299}, {"ts": 1774640220000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640280000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 5109.9, "quote_volume": 106.433033, "trades": 2, "taker_buy_volume": 4800.7, "taker_buy_quote": 99.998581}, {"ts": 1774640340000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640400000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 18098.0, "quote_volume": 376.489308, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640460000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640520000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 4253.1, "quote_volume": 88.46448, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.8}, {"ts": 1774640580000, "open": 0.0208, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 14682.4, "quote_volume": 305.414169, "trades": 4, "taker_buy_volume": 9282.4, "taker_buy_quote": 193.094169}, {"ts": 1774640640000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640700000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 8881.9, "quote_volume": 184.716585, "trades": 3, "taker_buy_volume": 8881.9, "taker_buy_quote": 184.716585}, {"ts": 1774640760000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640820000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640880000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640940000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641000000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 5537.8, "quote_volume": 115.020106, "trades": 1, "taker_buy_volume": 5537.8, "taker_buy_quote": 115.020106}, {"ts": 1774641060000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641120000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 9328.4, "quote_volume": 193.844152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641180000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 19326.7, "quote_volume": 401.415559, "trades": 7, "taker_buy_volume": 3216.2, "taker_buy_quote": 66.800474}, {"ts": 1774641240000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641300000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 22207.7, "quote_volume": 461.324757, "trades": 5, "taker_buy_volume": 17362.5, "taker_buy_quote": 360.689953}, {"ts": 1774641360000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641420000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 6274.5, "quote_volume": 130.38411, "trades": 1, "taker_buy_volume": 6274.5, "taker_buy_quote": 130.38411}, {"ts": 1774641480000, "open": 0.02078, "high": 0.02081, "low": 0.02077, "close": 0.02077, "volume": 79512.6, "quote_volume": 1652.518447, "trades": 16, "taker_buy_volume": 51015.6, "taker_buy_quote": 1060.478873}, {"ts": 1774641540000, "open": 0.02077, "high": 0.02078, "low": 0.02071, "close": 0.02072, "volume": 165525.2, "quote_volume": 3432.654347, "trades": 38, "taker_buy_volume": 46500.8, "taker_buy_quote": 964.652627}, {"ts": 1774641600000, "open": 0.02072, "high": 0.02073, "low": 0.02072, "close": 0.02073, "volume": 62045.8, "quote_volume": 1285.848946, "trades": 23, "taker_buy_volume": 43311.8, "taker_buy_quote": 897.655126}, {"ts": 1774641660000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02073, "volume": 43139.7, "quote_volume": 894.532482, "trades": 11, "taker_buy_volume": 26280.5, "taker_buy_quote": 544.872674}, {"ts": 1774641720000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02074, "volume": 11364.9, "quote_volume": 235.627907, "trades": 6, "taker_buy_volume": 8011.9, "taker_buy_quote": 166.086687}, {"ts": 1774641780000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 2022.0, "quote_volume": 41.91606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641840000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 6151.3, "quote_volume": 127.454936, "trades": 3, "taker_buy_volume": 6151.3, "taker_buy_quote": 127.454936}, {"ts": 1774641900000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 17235.4, "quote_volume": 357.117488, "trades": 6, "taker_buy_volume": 17235.4, "taker_buy_quote": 357.117488}, {"ts": 1774641960000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 5095.2, "quote_volume": 105.54938, "trades": 5, "taker_buy_volume": 1447.8, "taker_buy_quote": 29.998416}, {"ts": 1774642020000, "open": 0.02071, "high": 0.02071, "low": 0.02065, "close": 0.02067, "volume": 110851.4, "quote_volume": 2292.223847, "trades": 40, "taker_buy_volume": 12921.9, "taker_buy_quote": 267.170479}, {"ts": 1774642080000, "open": 0.02067, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 37695.3, "quote_volume": 778.877701, "trades": 12, "taker_buy_volume": 12032.6, "taker_buy_quote": 248.713842}, {"ts": 1774642140000, "open": 0.02066, "high": 0.02066, "low": 0.02062, "close": 0.02062, "volume": 55557.8, "quote_volume": 1146.794574, "trades": 51, "taker_buy_volume": 2491.1, "taker_buy_quote": 51.374013}, {"ts": 1774642200000, "open": 0.02062, "high": 0.02066, "low": 0.02062, "close": 0.02066, "volume": 43384.5, "quote_volume": 895.442295, "trades": 10, "taker_buy_volume": 42568.2, "taker_buy_quote": 878.577537}, {"ts": 1774642260000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 3362.0, "quote_volume": 69.45892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642320000, "open": 0.02067, "high": 0.02071, "low": 0.02067, "close": 0.02069, "volume": 57221.2, "quote_volume": 1183.934382, "trades": 15, "taker_buy_volume": 43484.6, "taker_buy_quote": 899.724128}, {"ts": 1774642380000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 11316.8, "quote_volume": 234.031424, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642440000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 10861.7, "quote_volume": 224.624064, "trades": 5, "taker_buy_volume": 410.8, "taker_buy_quote": 8.499452}, {"ts": 1774642500000, "open": 0.02069, "high": 0.02069, "low": 0.02067, "close": 0.02067, "volume": 23065.6, "quote_volume": 476.920332, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642560000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02066, "volume": 5166.2, "quote_volume": 106.736594, "trades": 4, "taker_buy_volume": 290.2, "taker_buy_quote": 5.998434}, {"ts": 1774642620000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02064, "volume": 5858.1, "quote_volume": 120.976165, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642680000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 2421.3, "quote_volume": 49.999845, "trades": 2, "taker_buy_volume": 2421.3, "taker_buy_quote": 49.999845}, {"ts": 1774642740000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 3928.4, "quote_volume": 81.12146, "trades": 5, "taker_buy_volume": 1394.4, "taker_buy_quote": 28.79436}, {"ts": 1774642800000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642860000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 3701.3, "quote_volume": 76.501108, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642920000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 3166.2, "quote_volume": 65.445354, "trades": 3, "taker_buy_volume": 3166.2, "taker_buy_quote": 65.445354}, {"ts": 1774642980000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 5400.0, "quote_volume": 111.618, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.618}, {"ts": 1774643040000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643100000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 7934.0, "quote_volume": 164.15446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643160000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 447.3, "quote_volume": 9.254637, "trades": 1, "taker_buy_volume": 447.3, "taker_buy_quote": 9.254637}, {"ts": 1774643220000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 890.5, "quote_volume": 18.424445, "trades": 2, "taker_buy_volume": 890.5, "taker_buy_quote": 18.424445}, {"ts": 1774643280000, "open": 0.0207, "high": 0.02072, "low": 0.02068, "close": 0.02069, "volume": 47703.5, "quote_volume": 987.734972, "trades": 11, "taker_buy_volume": 43292.7, "taker_buy_quote": 896.519628}, {"ts": 1774643340000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 1933.0, "quote_volume": 39.99377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643400000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643460000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 2025.4, "quote_volume": 41.905526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643520000, "open": 0.02068, "high": 0.02068, "low": 0.02061, "close": 0.02061, "volume": 31837.7, "quote_volume": 657.088413, "trades": 11, "taker_buy_volume": 2394.0, "taker_buy_quote": 49.38822}, {"ts": 1774643580000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 2030.3, "quote_volume": 41.844483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643640000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 2022.0, "quote_volume": 41.71386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643700000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 512.0, "quote_volume": 10.55744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643760000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 9896.0, "quote_volume": 204.05552, "trades": 2, "taker_buy_volume": 9896.0, "taker_buy_quote": 204.05552}, {"ts": 1774643820000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 7243.0, "quote_volume": 149.29666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643880000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 33718.6, "quote_volume": 695.178572, "trades": 5, "taker_buy_volume": 33718.6, "taker_buy_quote": 695.178572}, {"ts": 1774643940000, "open": 0.02063, "high": 0.02066, "low": 0.02063, "close": 0.02066, "volume": 15800.0, "quote_volume": 326.212, "trades": 4, "taker_buy_volume": 15800.0, "taker_buy_quote": 326.212}, {"ts": 1774644000000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 512.0, "quote_volume": 10.58304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644060000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 512.0, "quote_volume": 10.57792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644120000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644180000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 28789.6, "quote_volume": 595.125436, "trades": 5, "taker_buy_volume": 28277.6, "taker_buy_quote": 584.537276}, {"ts": 1774644240000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644300000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644360000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 10801.9, "quote_volume": 223.275273, "trades": 5, "taker_buy_volume": 5401.9, "taker_buy_quote": 111.657273}, {"ts": 1774644420000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 5400.0, "quote_volume": 111.672, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.672}, {"ts": 1774644480000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644540000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644600000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644660000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644720000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644780000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 6691.6, "quote_volume": 138.51612, "trades": 2, "taker_buy_volume": 6691.6, "taker_buy_quote": 138.51612}, {"ts": 1774644840000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644900000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644960000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645020000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645080000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 299.6, "quote_volume": 6.204716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645140000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645200000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 12738.6, "quote_volume": 263.649062, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645260000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645320000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 3297.8, "quote_volume": 68.297438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645380000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645440000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 19263.8, "quote_volume": 398.676022, "trades": 8, "taker_buy_volume": 2540.5, "taker_buy_quote": 52.562945}, {"ts": 1774645500000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 5912.0, "quote_volume": 122.31928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645560000, "open": 0.02069, "high": 0.0207, "low": 0.02069, "close": 0.02069, "volume": 10737.4, "quote_volume": 222.170526, "trades": 6, "taker_buy_volume": 5421.0, "taker_buy_quote": 112.17421}, {"ts": 1774645620000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645680000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 480.8, "quote_volume": 9.957368, "trades": 1, "taker_buy_volume": 480.8, "taker_buy_quote": 9.957368}, {"ts": 1774645740000, "open": 0.02071, "high": 0.02073, "low": 0.02071, "close": 0.02071, "volume": 25226.3, "quote_volume": 522.599706, "trades": 7, "taker_buy_volume": 24714.3, "taker_buy_quote": 511.996186}, {"ts": 1774645800000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 5400.0, "quote_volume": 111.672, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.672}, {"ts": 1774645860000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645920000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645980000, "open": 0.02069, "high": 0.02072, "low": 0.02069, "close": 0.02071, "volume": 64278.5, "quote_volume": 1331.176692, "trades": 12, "taker_buy_volume": 59498.3, "taker_buy_quote": 1232.17875}, {"ts": 1774646040000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646100000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 12600.5, "quote_volume": 260.88435, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646160000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 19807.1, "quote_volume": 409.882874, "trades": 6, "taker_buy_volume": 512.1, "taker_buy_quote": 10.605591}, {"ts": 1774646220000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646280000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646340000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646400000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646460000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646520000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 711.4, "quote_volume": 14.733094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646580000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 15436.0, "quote_volume": 319.83392, "trades": 6, "taker_buy_volume": 4636.0, "taker_buy_quote": 96.05792}, {"ts": 1774646640000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 3.1, "quote_volume": 0.064232, "trades": 1, "taker_buy_volume": 3.1, "taker_buy_quote": 0.064232}, {"ts": 1774646700000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646760000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 898.6, "quote_volume": 18.627978, "trades": 1, "taker_buy_volume": 898.6, "taker_buy_quote": 18.627978}, {"ts": 1774646820000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 956.2, "quote_volume": 19.822026, "trades": 1, "taker_buy_volume": 956.2, "taker_buy_quote": 19.822026}, {"ts": 1774646880000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646940000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647000000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647060000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647120000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 5801.5, "quote_volume": 120.20708, "trades": 5, "taker_buy_volume": 4325.8, "taker_buy_quote": 89.630576}, {"ts": 1774647180000, "open": 0.02068, "high": 0.02068, "low": 0.02058, "close": 0.02065, "volume": 402698.6, "quote_volume": 8305.120405, "trades": 78, "taker_buy_volume": 95969.0, "taker_buy_quote": 1981.154873}, {"ts": 1774647240000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647300000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 2005.1, "quote_volume": 41.365213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647360000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 4440.4, "quote_volume": 91.649856, "trades": 2, "taker_buy_volume": 3928.4, "taker_buy_quote": 81.082176}, {"ts": 1774647420000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647480000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647540000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647600000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 1269.4, "quote_volume": 26.175028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647660000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 1943.1, "quote_volume": 40.105584, "trades": 1, "taker_buy_volume": 1943.1, "taker_buy_quote": 40.105584}, {"ts": 1774647720000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647780000, "open": 0.02064, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 5761.0, "quote_volume": 118.954001, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647840000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647900000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 6831.3, "quote_volume": 141.134658, "trades": 1, "taker_buy_volume": 6831.3, "taker_buy_quote": 141.134658}, {"ts": 1774647960000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 512.0, "quote_volume": 10.57792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648020000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 772.1, "quote_volume": 15.951137, "trades": 2, "taker_buy_volume": 363.6, "taker_buy_quote": 7.515612}, {"ts": 1774648080000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648140000, "open": 0.02065, "high": 0.02065, "low": 0.02062, "close": 0.02062, "volume": 7082.3, "quote_volume": 146.085091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648200000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 3835.0, "quote_volume": 79.11605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648260000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648320000, "open": 0.02063, "high": 0.02063, "low": 0.02056, "close": 0.02056, "volume": 175993.8, "quote_volume": 3627.323672, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648380000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648440000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648500000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 512.0, "quote_volume": 10.53184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648560000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 512.0, "quote_volume": 10.53696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648620000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648680000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648740000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 23458.6, "quote_volume": 481.945944, "trades": 7, "taker_buy_volume": 8006.6, "taker_buy_quote": 164.561864}, {"ts": 1774648800000, "open": 0.02054, "high": 0.02056, "low": 0.02052, "close": 0.02054, "volume": 20283.9, "quote_volume": 416.627204, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648860000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648920000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648980000, "open": 0.02052, "high": 0.02052, "low": 0.02047, "close": 0.02048, "volume": 59162.1, "quote_volume": 1212.359696, "trades": 25, "taker_buy_volume": 25195.3, "taker_buy_quote": 516.251697}, {"ts": 1774649040000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 930.5, "quote_volume": 19.07525, "trades": 1, "taker_buy_volume": 930.5, "taker_buy_quote": 19.07525}, {"ts": 1774649100000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 1987.2, "quote_volume": 40.722848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649160000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649220000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649280000, "open": 0.02048, "high": 0.02048, "low": 0.02045, "close": 0.02048, "volume": 88647.3, "quote_volume": 1813.011362, "trades": 11, "taker_buy_volume": 23866.3, "taker_buy_quote": 488.083772}, {"ts": 1774649340000, "open": 0.02048, "high": 0.02049, "low": 0.02048, "close": 0.02049, "volume": 10743.8, "quote_volume": 220.084724, "trades": 11, "taker_buy_volume": 1333.5, "taker_buy_quote": 27.31008}, {"ts": 1774649400000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 52031.2, "quote_volume": 1064.81585, "trades": 12, "taker_buy_volume": 12880.8, "taker_buy_quote": 263.669976}, {"ts": 1774649460000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 13298.0, "quote_volume": 272.12204, "trades": 6, "taker_buy_volume": 4306.0, "taker_buy_quote": 88.10076}, {"ts": 1774649520000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 964.7, "quote_volume": 19.757056, "trades": 1, "taker_buy_volume": 964.7, "taker_buy_quote": 19.757056}, {"ts": 1774649580000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 869.6, "quote_volume": 17.809408, "trades": 1, "taker_buy_volume": 869.6, "taker_buy_quote": 17.809408}, {"ts": 1774649640000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 997.2, "quote_volume": 20.422656, "trades": 1, "taker_buy_volume": 997.2, "taker_buy_quote": 20.422656}, {"ts": 1774649700000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 512.0, "quote_volume": 10.47552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649760000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02044, "volume": 7018.2, "quote_volume": 143.526552, "trades": 5, "taker_buy_volume": 967.2, "taker_buy_quote": 19.788912}, {"ts": 1774649820000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 1706.4, "quote_volume": 34.89588, "trades": 2, "taker_buy_volume": 1706.4, "taker_buy_quote": 34.89588}, {"ts": 1774649880000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 13163.6, "quote_volume": 269.420918, "trades": 4, "taker_buy_volume": 13163.6, "taker_buy_quote": 269.420918}, {"ts": 1774649940000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02049, "volume": 17629.2, "quote_volume": 361.124926, "trades": 8, "taker_buy_volume": 15379.6, "taker_buy_quote": 315.040862}, {"ts": 1774650000000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 881.2, "quote_volume": 18.046945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650060000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 3794.3, "quote_volume": 77.669321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650120000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 952.7, "quote_volume": 19.501769, "trades": 1, "taker_buy_volume": 952.7, "taker_buy_quote": 19.501769}, {"ts": 1774650180000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 883.3, "quote_volume": 18.081151, "trades": 1, "taker_buy_volume": 883.3, "taker_buy_quote": 18.081151}, {"ts": 1774650240000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 6748.3, "quote_volume": 138.074549, "trades": 4, "taker_buy_volume": 1086.7, "taker_buy_quote": 22.244749}, {"ts": 1774650300000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02045, "volume": 12063.9, "quote_volume": 246.661429, "trades": 6, "taker_buy_volume": 6915.0, "taker_buy_quote": 141.417913}, {"ts": 1774650360000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 2116.6, "quote_volume": 43.28447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650420000, "open": 0.02041, "high": 0.02042, "low": 0.02035, "close": 0.02039, "volume": 496636.5, "quote_volume": 10110.137633, "trades": 22, "taker_buy_volume": 352221.0, "taker_buy_quote": 7168.049132}, {"ts": 1774650480000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 512.0, "quote_volume": 10.43968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650540000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650600000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 2300.2, "quote_volume": 46.912844, "trades": 4, "taker_buy_volume": 588.3, "taker_buy_quote": 12.007203}, {"ts": 1774650660000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650720000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650780000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650840000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 372.2, "quote_volume": 7.589158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650900000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 507.4, "quote_volume": 10.345886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650960000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651020000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651080000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 545.3, "quote_volume": 11.107761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651140000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651200000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 3746.1, "quote_volume": 76.233135, "trades": 1, "taker_buy_volume": 3746.1, "taker_buy_quote": 76.233135}, {"ts": 1774651260000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651320000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 2943.8, "quote_volume": 59.965206, "trades": 1, "taker_buy_volume": 2943.8, "taker_buy_quote": 59.965206}, {"ts": 1774651380000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651440000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651500000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651560000, "open": 0.02037, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 12160.0, "quote_volume": 247.556546, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651620000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651680000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651740000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 1737.6, "quote_volume": 35.382656, "trades": 2, "taker_buy_volume": 1225.6, "taker_buy_quote": 24.953216}, {"ts": 1774651800000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651860000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 880.5, "quote_volume": 17.935785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651920000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651980000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652040000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 512.0, "quote_volume": 10.4192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652100000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652160000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652220000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 1669.9, "quote_volume": 33.999164, "trades": 2, "taker_buy_volume": 667.3, "taker_buy_quote": 13.586228}, {"ts": 1774652280000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652340000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 12191.9, "quote_volume": 247.861327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652400000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 570.3, "quote_volume": 11.599902, "trades": 1, "taker_buy_volume": 570.3, "taker_buy_quote": 11.599902}, {"ts": 1774652460000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652520000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652580000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652640000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 12435.2, "quote_volume": 252.487484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652700000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652760000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652820000, "open": 0.02029, "high": 0.02029, "low": 0.02026, "close": 0.02026, "volume": 16398.2, "quote_volume": 332.523804, "trades": 12, "taker_buy_volume": 3479.9, "taker_buy_quote": 70.572372}, {"ts": 1774652880000, "open": 0.02024, "high": 0.02026, "low": 0.02018, "close": 0.02022, "volume": 189798.1, "quote_volume": 3835.415856, "trades": 48, "taker_buy_volume": 61888.9, "taker_buy_quote": 1251.537347}, {"ts": 1774652940000, "open": 0.02022, "high": 0.02022, "low": 0.02018, "close": 0.02022, "volume": 113747.0, "quote_volume": 2298.500295, "trades": 15, "taker_buy_volume": 37041.7, "taker_buy_quote": 748.434132}, {"ts": 1774653000000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 8410.1, "quote_volume": 169.889954, "trades": 4, "taker_buy_volume": 4241.6, "taker_buy_quote": 85.686254}, {"ts": 1774653060000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 6987.4, "quote_volume": 141.287286, "trades": 4, "taker_buy_volume": 6987.4, "taker_buy_quote": 141.287286}, {"ts": 1774653120000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 350.7, "quote_volume": 7.08414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653180000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653240000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653300000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 76275.6, "quote_volume": 1543.343871, "trades": 6, "taker_buy_volume": 76275.6, "taker_buy_quote": 1543.343871}, {"ts": 1774653360000, "open": 0.02023, "high": 0.02023, "low": 0.0202, "close": 0.02022, "volume": 75471.7, "quote_volume": 1525.05338, "trades": 18, "taker_buy_volume": 18314.4, "taker_buy_quote": 370.248076}, {"ts": 1774653420000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 23315.6, "quote_volume": 471.171508, "trades": 10, "taker_buy_volume": 19638.8, "taker_buy_quote": 396.900148}, {"ts": 1774653480000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 10627.1, "quote_volume": 214.879962, "trades": 3, "taker_buy_volume": 6985.6, "taker_buy_quote": 141.248832}, {"ts": 1774653540000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653600000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 749.3, "quote_volume": 15.150846, "trades": 3, "taker_buy_volume": 593.4, "taker_buy_quote": 11.998548}, {"ts": 1774653660000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653720000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653780000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653840000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 18840.5, "quote_volume": 382.08534, "trades": 2, "taker_buy_volume": 18840.5, "taker_buy_quote": 382.08534}, {"ts": 1774653900000, "open": 0.02027, "high": 0.02029, "low": 0.02027, "close": 0.02028, "volume": 12436.5, "quote_volume": 252.143746, "trades": 6, "taker_buy_volume": 4026.2, "taker_buy_quote": 81.666965}, {"ts": 1774653960000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654020000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 9053.0, "quote_volume": 183.59484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654080000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 254.1, "quote_volume": 5.155689, "trades": 1, "taker_buy_volume": 254.1, "taker_buy_quote": 5.155689}, {"ts": 1774654140000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654200000, "open": 0.02029, "high": 0.02031, "low": 0.02029, "close": 0.0203, "volume": 25808.6, "quote_volume": 524.157479, "trades": 6, "taker_buy_volume": 5292.9, "taker_buy_quote": 107.495104}, {"ts": 1774654260000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654320000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 6010.4, "quote_volume": 122.03325, "trades": 2, "taker_buy_volume": 3797.4, "taker_buy_quote": 77.08722}, {"ts": 1774654380000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 32158.4, "quote_volume": 652.755077, "trades": 7, "taker_buy_volume": 3963.6, "taker_buy_quote": 80.421444}, {"ts": 1774654440000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 3749.0, "quote_volume": 75.99223, "trades": 2, "taker_buy_volume": 3749.0, "taker_buy_quote": 75.99223}, {"ts": 1774654500000, "open": 0.02027, "high": 0.02029, "low": 0.02027, "close": 0.02028, "volume": 25243.2, "quote_volume": 511.876249, "trades": 12, "taker_buy_volume": 19454.6, "taker_buy_quote": 394.513458}, {"ts": 1774654560000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 542.4, "quote_volume": 11.005296, "trades": 1, "taker_buy_volume": 542.4, "taker_buy_quote": 11.005296}, {"ts": 1774654620000, "open": 0.0203, "high": 0.0203, "low": 0.02027, "close": 0.02027, "volume": 8427.5, "quote_volume": 170.973139, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654680000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654740000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654800000, "open": 0.02027, "high": 0.02027, "low": 0.02025, "close": 0.02025, "volume": 161549.1, "quote_volume": 3274.575745, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654860000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654920000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 3954.4, "quote_volume": 80.0766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654980000, "open": 0.02027, "high": 0.02031, "low": 0.02027, "close": 0.0203, "volume": 53137.4, "quote_volume": 1078.457003, "trades": 11, "taker_buy_volume": 53137.4, "taker_buy_quote": 1078.457003}, {"ts": 1774655040000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655100000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 5118.3, "quote_volume": 103.948974, "trades": 4, "taker_buy_volume": 4748.4, "taker_buy_quote": 96.440004}, {"ts": 1774655160000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655220000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1145.5, "quote_volume": 23.25365, "trades": 2, "taker_buy_volume": 1145.5, "taker_buy_quote": 23.25365}, {"ts": 1774655280000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655340000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 5492.2, "quote_volume": 111.496582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655400000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 4420.4, "quote_volume": 89.74035, "trades": 2, "taker_buy_volume": 4420.4, "taker_buy_quote": 89.74035}, {"ts": 1774655460000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655520000, "open": 0.02032, "high": 0.02032, "low": 0.02031, "close": 0.02032, "volume": 7235.6, "quote_volume": 147.010481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655580000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655640000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655700000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655760000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02033, "volume": 14764.4, "quote_volume": 300.068009, "trades": 4, "taker_buy_volume": 14764.4, "taker_buy_quote": 300.068009}, {"ts": 1774655820000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655880000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655940000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656000000, "open": 0.02033, "high": 0.0204, "low": 0.02033, "close": 0.0204, "volume": 113372.7, "quote_volume": 2310.273208, "trades": 31, "taker_buy_volume": 93602.4, "taker_buy_quote": 1907.560929}, {"ts": 1774656060000, "open": 0.02037, "high": 0.0204, "low": 0.02036, "close": 0.02036, "volume": 65691.6, "quote_volume": 1339.202016, "trades": 17, "taker_buy_volume": 59291.0, "taker_buy_quote": 1208.7823}, {"ts": 1774656120000, "open": 0.02032, "high": 0.02032, "low": 0.02029, "close": 0.0203, "volume": 19689.5, "quote_volume": 399.734664, "trades": 8, "taker_buy_volume": 9972.8, "taker_buy_quote": 202.450858}, {"ts": 1774656180000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 4902.4, "quote_volume": 99.51872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656240000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 4496.0, "quote_volume": 91.2688, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 91.2688}, {"ts": 1774656300000, "open": 0.02029, "high": 0.02033, "low": 0.02029, "close": 0.02032, "volume": 38441.9, "quote_volume": 781.060789, "trades": 12, "taker_buy_volume": 20933.8, "taker_buy_quote": 425.305374}, {"ts": 1774656360000, "open": 0.02033, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 11389.0, "quote_volume": 231.486431, "trades": 7, "taker_buy_volume": 4245.2, "taker_buy_quote": 86.304916}, {"ts": 1774656420000, "open": 0.02033, "high": 0.02033, "low": 0.0203, "close": 0.0203, "volume": 35228.8, "quote_volume": 715.73072, "trades": 10, "taker_buy_volume": 8992.0, "taker_buy_quote": 182.67248}, {"ts": 1774656480000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 6341.5, "quote_volume": 128.795865, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 91.31376}, {"ts": 1774656540000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656600000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656660000, "open": 0.02033, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 5611.3, "quote_volume": 114.100035, "trades": 2, "taker_buy_volume": 5611.3, "taker_buy_quote": 114.100035}, {"ts": 1774656720000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 710.8, "quote_volume": 14.46478, "trades": 1, "taker_buy_volume": 710.8, "taker_buy_quote": 14.46478}, {"ts": 1774656780000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 1282.5, "quote_volume": 26.1117, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 26.1117}, {"ts": 1774656840000, "open": 0.02035, "high": 0.02035, "low": 0.02032, "close": 0.02034, "volume": 19407.8, "quote_volume": 394.582995, "trades": 9, "taker_buy_volume": 16056.5, "taker_buy_quote": 326.437949}, {"ts": 1774656900000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 9673.7, "quote_volume": 197.008309, "trades": 3, "taker_buy_volume": 4498.7, "taker_buy_quote": 91.593559}, {"ts": 1774656960000, "open": 0.02037, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 3662.1, "quote_volume": 74.556733, "trades": 3, "taker_buy_volume": 1649.9, "taker_buy_quote": 33.608463}, {"ts": 1774657020000, "open": 0.02033, "high": 0.02036, "low": 0.02033, "close": 0.02035, "volume": 28618.0, "quote_volume": 582.30361, "trades": 18, "taker_buy_volume": 28618.0, "taker_buy_quote": 582.30361}, {"ts": 1774657080000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 73819.5, "quote_volume": 1501.797739, "trades": 21, "taker_buy_volume": 68644.5, "taker_buy_quote": 1396.538239}, {"ts": 1774657140000, "open": 0.02033, "high": 0.02033, "low": 0.02026, "close": 0.02026, "volume": 10192.9, "quote_volume": 206.870404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657200000, "open": 0.02027, "high": 0.02027, "low": 0.02025, "close": 0.02025, "volume": 10152.0, "quote_volume": 205.653948, "trades": 6, "taker_buy_volume": 3797.4, "taker_buy_quote": 76.973298}, {"ts": 1774657260000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 15910.0, "quote_volume": 322.0184, "trades": 4, "taker_buy_volume": 13845.4, "taker_buy_quote": 280.230896}, {"ts": 1774657320000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657380000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 23000.0, "quote_volume": 466.054857, "trades": 5, "taker_buy_volume": 23000.0, "taker_buy_quote": 466.054857}, {"ts": 1774657440000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02028, "volume": 6674.7, "quote_volume": 135.311166, "trades": 2, "taker_buy_volume": 6674.7, "taker_buy_quote": 135.311166}, {"ts": 1774657500000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 371.1, "quote_volume": 7.525908, "trades": 1, "taker_buy_volume": 371.1, "taker_buy_quote": 7.525908}, {"ts": 1774657560000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 11839.2, "quote_volume": 240.292368, "trades": 3, "taker_buy_volume": 7500.0, "taker_buy_quote": 152.25}, {"ts": 1774657620000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657680000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 3993.7, "quote_volume": 81.112047, "trades": 2, "taker_buy_volume": 3993.7, "taker_buy_quote": 81.112047}, {"ts": 1774657740000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657800000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 1925.0, "quote_volume": 39.103984, "trades": 2, "taker_buy_volume": 1324.2, "taker_buy_quote": 26.907744}, {"ts": 1774657860000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657920000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 2587.5, "quote_volume": 52.603875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657980000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658040000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658100000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658160000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658220000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 7805.3, "quote_volume": 158.421287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658280000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1214.8, "quote_volume": 24.66044, "trades": 1, "taker_buy_volume": 1214.8, "taker_buy_quote": 24.66044}, {"ts": 1774658340000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658400000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658460000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658520000, "open": 0.02029, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 45998.7, "quote_volume": 933.275273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658580000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658640000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 8992.0, "quote_volume": 182.13296, "trades": 2, "taker_buy_volume": 8992.0, "taker_buy_quote": 182.13296}, {"ts": 1774658700000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658760000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658820000, "open": 0.02024, "high": 0.02026, "low": 0.02023, "close": 0.02026, "volume": 17664.0, "quote_volume": 357.544838, "trades": 6, "taker_buy_volume": 10917.3, "taker_buy_quote": 221.02727}, {"ts": 1774658880000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658940000, "open": 0.02025, "high": 0.0203, "low": 0.02025, "close": 0.0203, "volume": 104376.2, "quote_volume": 2117.033487, "trades": 20, "taker_buy_volume": 102500.0, "taker_buy_quote": 2079.040437}, {"ts": 1774659000000, "open": 0.0203, "high": 0.0204, "low": 0.02027, "close": 0.02036, "volume": 1917864.3, "quote_volume": 39063.875948, "trades": 227, "taker_buy_volume": 1201031.9, "taker_buy_quote": 24458.333392}, {"ts": 1774659060000, "open": 0.02038, "high": 0.02041, "low": 0.02038, "close": 0.0204, "volume": 443482.4, "quote_volume": 9046.913866, "trades": 50, "taker_buy_volume": 32178.4, "taker_buy_quote": 656.51112}, {"ts": 1774659120000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 43296.1, "quote_volume": 883.428028, "trades": 11, "taker_buy_volume": 11968.8, "taker_buy_quote": 244.299358}, {"ts": 1774659180000, "open": 0.02041, "high": 0.02052, "low": 0.02041, "close": 0.02052, "volume": 284940.5, "quote_volume": 5834.079934, "trades": 38, "taker_buy_volume": 269415.5, "taker_buy_quote": 5516.231434}, {"ts": 1774659240000, "open": 0.02049, "high": 0.02053, "low": 0.02041, "close": 0.02052, "volume": 1730263.6, "quote_volume": 35464.125456, "trades": 166, "taker_buy_volume": 288312.4, "taker_buy_quote": 5908.637565}, {"ts": 1774659300000, "open": 0.02055, "high": 0.02079, "low": 0.02055, "close": 0.02063, "volume": 642692.8, "quote_volume": 13251.541738, "trades": 113, "taker_buy_volume": 162695.5, "taker_buy_quote": 3354.628121}, {"ts": 1774659360000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 18276.0, "quote_volume": 376.581695, "trades": 12, "taker_buy_volume": 7314.0, "taker_buy_quote": 150.74154}, {"ts": 1774659420000, "open": 0.02061, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 31980.4, "quote_volume": 659.319134, "trades": 6, "taker_buy_volume": 26144.9, "taker_buy_quote": 539.098169}, {"ts": 1774659480000, "open": 0.02061, "high": 0.02067, "low": 0.02054, "close": 0.02067, "volume": 232572.4, "quote_volume": 4786.027179, "trades": 30, "taker_buy_volume": 197002.3, "taker_buy_quote": 4053.502542}, {"ts": 1774659540000, "open": 0.02066, "high": 0.02066, "low": 0.02056, "close": 0.02057, "volume": 30295.5, "quote_volume": 624.220248, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659600000, "open": 0.02061, "high": 0.02103, "low": 0.02061, "close": 0.02073, "volume": 925982.4, "quote_volume": 19283.930182, "trades": 219, "taker_buy_volume": 379058.9, "taker_buy_quote": 7899.993521}, {"ts": 1774659660000, "open": 0.02073, "high": 0.02073, "low": 0.02039, "close": 0.02047, "volume": 759493.4, "quote_volume": 15578.516271, "trades": 194, "taker_buy_volume": 257180.3, "taker_buy_quote": 5273.468542}, {"ts": 1774659720000, "open": 0.02048, "high": 0.02051, "low": 0.02042, "close": 0.0205, "volume": 270401.3, "quote_volume": 5536.772233, "trades": 82, "taker_buy_volume": 135864.2, "taker_buy_quote": 2782.748029}, {"ts": 1774659780000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 40209.0, "quote_volume": 824.628941, "trades": 12, "taker_buy_volume": 40209.0, "taker_buy_quote": 824.628941}, {"ts": 1774659840000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 977.1, "quote_volume": 20.03055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659900000, "open": 0.02052, "high": 0.02056, "low": 0.02052, "close": 0.02055, "volume": 27844.3, "quote_volume": 571.97229, "trades": 6, "taker_buy_volume": 27844.3, "taker_buy_quote": 571.97229}, {"ts": 1774659960000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660020000, "open": 0.02055, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 36589.4, "quote_volume": 751.83607, "trades": 8, "taker_buy_volume": 23976.4, "taker_buy_quote": 492.71502}, {"ts": 1774660080000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 9558.2, "quote_volume": 196.50685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660140000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 47848.0, "quote_volume": 983.697264, "trades": 10, "taker_buy_volume": 25559.6, "taker_buy_quote": 525.505376}, {"ts": 1774660200000, "open": 0.02055, "high": 0.02055, "low": 0.02047, "close": 0.0205, "volume": 22370.0, "quote_volume": 458.411411, "trades": 8, "taker_buy_volume": 9449.8, "taker_buy_quote": 193.631176}, {"ts": 1774660260000, "open": 0.0205, "high": 0.0205, "low": 0.02047, "close": 0.02047, "volume": 15905.9, "quote_volume": 325.924421, "trades": 6, "taker_buy_volume": 11021.6, "taker_buy_quote": 225.9428}, {"ts": 1774660320000, "open": 0.02046, "high": 0.02046, "low": 0.02043, "close": 0.02043, "volume": 24575.0, "quote_volume": 502.3819, "trades": 6, "taker_buy_volume": 18542.5, "taker_buy_quote": 378.95695}, {"ts": 1774660380000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 3797.4, "quote_volume": 77.580882, "trades": 1, "taker_buy_volume": 3797.4, "taker_buy_quote": 77.580882}, {"ts": 1774660440000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 6297.2, "quote_volume": 128.588824, "trades": 1, "taker_buy_volume": 6297.2, "taker_buy_quote": 128.588824}, {"ts": 1774660500000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 7639.0, "quote_volume": 155.91199, "trades": 4, "taker_buy_volume": 7639.0, "taker_buy_quote": 155.91199}, {"ts": 1774660560000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 6368.8, "quote_volume": 129.990571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660620000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 7179.9, "quote_volume": 146.541759, "trades": 4, "taker_buy_volume": 7179.9, "taker_buy_quote": 146.541759}, {"ts": 1774660680000, "open": 0.02043, "high": 0.02046, "low": 0.02043, "close": 0.02046, "volume": 19632.5, "quote_volume": 401.315304, "trades": 4, "taker_buy_volume": 19632.5, "taker_buy_quote": 401.315304}, {"ts": 1774660740000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 6020.2, "quote_volume": 123.233494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660800000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 5995.3, "quote_volume": 122.723791, "trades": 1, "taker_buy_volume": 5995.3, "taker_buy_quote": 122.723791}, {"ts": 1774660860000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660920000, "open": 0.02049, "high": 0.02051, "low": 0.02049, "close": 0.02051, "volume": 21559.2, "quote_volume": 441.949057, "trades": 7, "taker_buy_volume": 21559.2, "taker_buy_quote": 441.949057}, {"ts": 1774660980000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 8908.9, "quote_volume": 182.721539, "trades": 3, "taker_buy_volume": 8908.9, "taker_buy_quote": 182.721539}, {"ts": 1774661040000, "open": 0.02047, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 19912.9, "quote_volume": 407.727487, "trades": 3, "taker_buy_volume": 19912.9, "taker_buy_quote": 407.727487}, {"ts": 1774661100000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661160000, "open": 0.02045, "high": 0.02046, "low": 0.02044, "close": 0.02044, "volume": 19688.5, "quote_volume": 402.643601, "trades": 5, "taker_buy_volume": 8972.4, "taker_buy_quote": 183.499356}, {"ts": 1774661220000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 3797.4, "quote_volume": 77.65683, "trades": 1, "taker_buy_volume": 3797.4, "taker_buy_quote": 77.65683}, {"ts": 1774661280000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1086.7, "quote_volume": 22.190414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661340000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 17716.1, "quote_volume": 361.894885, "trades": 4, "taker_buy_volume": 15464.2, "taker_buy_quote": 315.933606}, {"ts": 1774661400000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 4903.8, "quote_volume": 99.988482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661460000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 59963.7, "quote_volume": 1223.609054, "trades": 10, "taker_buy_volume": 40484.2, "taker_buy_quote": 826.039801}, {"ts": 1774661520000, "open": 0.02039, "high": 0.02039, "low": 0.02036, "close": 0.02036, "volume": 17394.7, "quote_volume": 354.340814, "trades": 4, "taker_buy_volume": 14447.5, "taker_buy_quote": 294.30635}, {"ts": 1774661580000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661640000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 23400.2, "quote_volume": 476.777323, "trades": 4, "taker_buy_volume": 23400.2, "taker_buy_quote": 476.777323}, {"ts": 1774661700000, "open": 0.02034, "high": 0.02034, "low": 0.02031, "close": 0.02031, "volume": 22820.9, "quote_volume": 464.064021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661760000, "open": 0.02032, "high": 0.02034, "low": 0.02031, "close": 0.02031, "volume": 30407.7, "quote_volume": 618.05746, "trades": 9, "taker_buy_volume": 18253.0, "taker_buy_quote": 370.899301}, {"ts": 1774661820000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 1688.6, "quote_volume": 34.256762, "trades": 2, "taker_buy_volume": 493.2, "taker_buy_quote": 10.002096}, {"ts": 1774661880000, "open": 0.02028, "high": 0.02028, "low": 0.02025, "close": 0.02026, "volume": 32004.9, "quote_volume": 648.437845, "trades": 9, "taker_buy_volume": 27338.3, "taker_buy_quote": 553.892529}, {"ts": 1774661940000, "open": 0.02024, "high": 0.02024, "low": 0.02021, "close": 0.02021, "volume": 12566.1, "quote_volume": 254.178975, "trades": 7, "taker_buy_volume": 3962.2, "taker_buy_quote": 80.076062}, {"ts": 1774662000000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 26528.9, "quote_volume": 536.542234, "trades": 8, "taker_buy_volume": 26528.9, "taker_buy_quote": 536.542234}, {"ts": 1774662060000, "open": 0.02023, "high": 0.02027, "low": 0.02023, "close": 0.02027, "volume": 51340.4, "quote_volume": 1039.450393, "trades": 11, "taker_buy_volume": 42254.2, "taker_buy_quote": 855.636567}, {"ts": 1774662120000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 23442.4, "quote_volume": 474.7086, "trades": 4, "taker_buy_volume": 23442.4, "taker_buy_quote": 474.7086}, {"ts": 1774662180000, "open": 0.02025, "high": 0.02025, "low": 0.02021, "close": 0.02022, "volume": 22624.4, "quote_volume": 457.67789, "trades": 3, "taker_buy_volume": 22624.4, "taker_buy_quote": 457.67789}, {"ts": 1774662240000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 44609.0, "quote_volume": 901.99398, "trades": 2, "taker_buy_volume": 44609.0, "taker_buy_quote": 901.99398}, {"ts": 1774662300000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 46032.8, "quote_volume": 931.09989, "trades": 7, "taker_buy_volume": 16807.3, "taker_buy_quote": 339.919775}, {"ts": 1774662360000, "open": 0.02024, "high": 0.02024, "low": 0.02016, "close": 0.02016, "volume": 333088.5, "quote_volume": 6726.108859, "trades": 43, "taker_buy_volume": 57541.7, "taker_buy_quote": 1161.091814}, {"ts": 1774662420000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 8520.5, "quote_volume": 171.858485, "trades": 2, "taker_buy_volume": 8520.5, "taker_buy_quote": 171.858485}, {"ts": 1774662480000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02015, "volume": 38159.5, "quote_volume": 768.710453, "trades": 15, "taker_buy_volume": 8363.3, "taker_buy_quote": 168.5246}, {"ts": 1774662540000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662600000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662660000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 31405.0, "quote_volume": 632.81075, "trades": 4, "taker_buy_volume": 10524.9, "taker_buy_quote": 212.076735}, {"ts": 1774662720000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 6145.0, "quote_volume": 123.82175, "trades": 1, "taker_buy_volume": 6145.0, "taker_buy_quote": 123.82175}, {"ts": 1774662780000, "open": 0.02014, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 32073.9, "quote_volume": 646.402881, "trades": 9, "taker_buy_volume": 28179.9, "taker_buy_quote": 567.977721}, {"ts": 1774662840000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 33395.2, "quote_volume": 673.713137, "trades": 8, "taker_buy_volume": 33395.2, "taker_buy_quote": 673.713137}, {"ts": 1774662900000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 4068.8, "quote_volume": 82.027008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662960000, "open": 0.02014, "high": 0.02014, "low": 0.02001, "close": 0.02003, "volume": 424689.5, "quote_volume": 8518.130935, "trades": 78, "taker_buy_volume": 45001.8, "taker_buy_quote": 902.930967}, {"ts": 1774663020000, "open": 0.02003, "high": 0.02008, "low": 0.02003, "close": 0.02008, "volume": 189772.2, "quote_volume": 3807.136121, "trades": 43, "taker_buy_volume": 106788.6, "taker_buy_quote": 2142.662646}, {"ts": 1774663080000, "open": 0.02008, "high": 0.02008, "low": 0.02005, "close": 0.02005, "volume": 2659.2, "quote_volume": 53.339886, "trades": 3, "taker_buy_volume": 764.2, "taker_buy_quote": 15.345136}, {"ts": 1774663140000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 2477.4, "quote_volume": 49.721418, "trades": 1, "taker_buy_volume": 2477.4, "taker_buy_quote": 49.721418}, {"ts": 1774663200000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 27313.5, "quote_volume": 547.635675, "trades": 7, "taker_buy_volume": 5968.8, "taker_buy_quote": 119.67444}, {"ts": 1774663260000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1881.2, "quote_volume": 37.699248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663320000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02006, "volume": 4025.4, "quote_volume": 80.762288, "trades": 3, "taker_buy_volume": 3651.4, "taker_buy_quote": 73.263588}, {"ts": 1774663380000, "open": 0.02006, "high": 0.02006, "low": 0.01996, "close": 0.01999, "volume": 606610.6, "quote_volume": 12133.940458, "trades": 78, "taker_buy_volume": 275637.4, "taker_buy_quote": 5512.425751}, {"ts": 1774663440000, "open": 0.02, "high": 0.02004, "low": 0.01999, "close": 0.02, "volume": 118821.9, "quote_volume": 2376.47274, "trades": 20, "taker_buy_volume": 73674.1, "taker_buy_quote": 1473.704477}, {"ts": 1774663500000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02005, "volume": 34811.5, "quote_volume": 697.601445, "trades": 6, "taker_buy_volume": 31014.1, "taker_buy_quote": 621.463575}, {"ts": 1774663560000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 61528.2, "quote_volume": 1233.360815, "trades": 11, "taker_buy_volume": 6707.9, "taker_buy_quote": 134.426316}, {"ts": 1774663620000, "open": 0.02001, "high": 0.02001, "low": 0.01997, "close": 0.01999, "volume": 55287.7, "quote_volume": 1105.369671, "trades": 8, "taker_buy_volume": 7771.9, "taker_buy_quote": 155.360281}, {"ts": 1774663680000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 46936.9, "quote_volume": 937.988107, "trades": 9, "taker_buy_volume": 8100.2, "taker_buy_quote": 161.922998}, {"ts": 1774663740000, "open": 0.01997, "high": 0.01997, "low": 0.01992, "close": 0.01994, "volume": 463968.6, "quote_volume": 9252.530533, "trades": 22, "taker_buy_volume": 4560.5, "taker_buy_quote": 90.93637}, {"ts": 1774663800000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 8083.7, "quote_volume": 161.108141, "trades": 1, "taker_buy_volume": 8083.7, "taker_buy_quote": 161.108141}, {"ts": 1774663860000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 42679.0, "quote_volume": 850.313826, "trades": 6, "taker_buy_volume": 24183.3, "taker_buy_quote": 481.879482}, {"ts": 1774663920000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 31832.2, "quote_volume": 635.018056, "trades": 7, "taker_buy_volume": 31832.2, "taker_buy_quote": 635.018056}, {"ts": 1774663980000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 40320.6, "quote_volume": 804.42649, "trades": 11, "taker_buy_volume": 40320.6, "taker_buy_quote": 804.42649}, {"ts": 1774664040000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 8406.2, "quote_volume": 167.743733, "trades": 5, "taker_buy_volume": 6351.1, "taker_buy_quote": 126.765039}, {"ts": 1774664100000, "open": 0.01993, "high": 0.01995, "low": 0.01992, "close": 0.01992, "volume": 38490.5, "quote_volume": 767.579414, "trades": 8, "taker_buy_volume": 28403.0, "taker_buy_quote": 566.374844}, {"ts": 1774664160000, "open": 0.01992, "high": 0.01995, "low": 0.01992, "close": 0.01995, "volume": 55378.7, "quote_volume": 1104.116205, "trades": 10, "taker_buy_volume": 55378.7, "taker_buy_quote": 1104.116205}, {"ts": 1774664220000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 5022.7, "quote_volume": 100.001957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664280000, "open": 0.01989, "high": 0.01989, "low": 0.01982, "close": 0.01982, "volume": 171206.7, "quote_volume": 3398.650535, "trades": 37, "taker_buy_volume": 34739.0, "taker_buy_quote": 689.933419}, {"ts": 1774664340000, "open": 0.01982, "high": 0.01982, "low": 0.01977, "close": 0.01979, "volume": 91053.3, "quote_volume": 1802.917597, "trades": 31, "taker_buy_volume": 39992.7, "taker_buy_quote": 791.938707}, {"ts": 1774664400000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 10337.3, "quote_volume": 204.593475, "trades": 5, "taker_buy_volume": 7622.6, "taker_buy_quote": 150.869562}, {"ts": 1774664460000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664520000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 10354.7, "quote_volume": 204.846988, "trades": 4, "taker_buy_volume": 10098.7, "taker_buy_quote": 199.783308}, {"ts": 1774664580000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 6970.9, "quote_volume": 137.954111, "trades": 4, "taker_buy_volume": 6970.9, "taker_buy_quote": 137.954111}, {"ts": 1774664640000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 12742.3, "quote_volume": 252.041661, "trades": 4, "taker_buy_volume": 12639.0, "taker_buy_quote": 249.99942}, {"ts": 1774664700000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 19998.8, "quote_volume": 395.376276, "trades": 5, "taker_buy_volume": 19998.8, "taker_buy_quote": 395.376276}, {"ts": 1774664760000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1569.6, "quote_volume": 30.9996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664820000, "open": 0.01975, "high": 0.01975, "low": 0.01969, "close": 0.0197, "volume": 83843.9, "quote_volume": 1652.632986, "trades": 53, "taker_buy_volume": 26833.9, "taker_buy_quote": 528.768031}, {"ts": 1774664880000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 18121.4, "quote_volume": 357.109302, "trades": 8, "taker_buy_volume": 16913.6, "taker_buy_quote": 333.308078}, {"ts": 1774664940000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665000000, "open": 0.01974, "high": 0.01975, "low": 0.01967, "close": 0.0197, "volume": 230602.4, "quote_volume": 4541.950788, "trades": 68, "taker_buy_volume": 146223.7, "taker_buy_quote": 2879.23529}, {"ts": 1774665060000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01969, "volume": 47317.2, "quote_volume": 931.326453, "trades": 9, "taker_buy_volume": 31557.4, "taker_buy_quote": 621.049632}, {"ts": 1774665120000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 30847.4, "quote_volume": 607.518472, "trades": 19, "taker_buy_volume": 19630.2, "taker_buy_quote": 386.539632}, {"ts": 1774665180000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 21492.9, "quote_volume": 423.718456, "trades": 5, "taker_buy_volume": 21492.9, "taker_buy_quote": 423.718456}, {"ts": 1774665240000, "open": 0.01973, "high": 0.01975, "low": 0.01972, "close": 0.01972, "volume": 67594.5, "quote_volume": 1334.184775, "trades": 7, "taker_buy_volume": 22040.9, "taker_buy_quote": 434.998035}, {"ts": 1774665300000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 21904.1, "quote_volume": 431.51077, "trades": 8, "taker_buy_volume": 4065.3, "taker_buy_quote": 80.08641}, {"ts": 1774665360000, "open": 0.01971, "high": 0.01972, "low": 0.01969, "close": 0.01971, "volume": 94495.7, "quote_volume": 1862.156397, "trades": 19, "taker_buy_volume": 92568.1, "taker_buy_quote": 1824.163401}, {"ts": 1774665420000, "open": 0.01971, "high": 0.01973, "low": 0.01968, "close": 0.01973, "volume": 85403.9, "quote_volume": 1683.335022, "trades": 16, "taker_buy_volume": 51977.5, "taker_buy_quote": 1024.787816}, {"ts": 1774665480000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 13035.9, "quote_volume": 257.121513, "trades": 4, "taker_buy_volume": 7738.5, "taker_buy_quote": 152.60801}, {"ts": 1774665540000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 14243.1, "quote_volume": 280.873932, "trades": 5, "taker_buy_volume": 14243.1, "taker_buy_quote": 280.873932}, {"ts": 1774665600000, "open": 0.01972, "high": 0.01981, "low": 0.01972, "close": 0.01978, "volume": 114804.4, "quote_volume": 2268.51799, "trades": 28, "taker_buy_volume": 94603.5, "taker_buy_quote": 1869.192401}, {"ts": 1774665660000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665720000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665780000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665840000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665900000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 14322.3, "quote_volume": 283.435281, "trades": 5, "taker_buy_volume": 14322.3, "taker_buy_quote": 283.435281}, {"ts": 1774665960000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 5175.0, "quote_volume": 102.258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666020000, "open": 0.01976, "high": 0.0198, "low": 0.01976, "close": 0.0198, "volume": 71798.0, "quote_volume": 1420.094652, "trades": 13, "taker_buy_volume": 71798.0, "taker_buy_quote": 1420.094652}, {"ts": 1774666080000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 3797.4, "quote_volume": 75.112572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666140000, "open": 0.01978, "high": 0.01979, "low": 0.01974, "close": 0.01974, "volume": 38830.2, "quote_volume": 767.557031, "trades": 13, "taker_buy_volume": 5869.3, "taker_buy_quote": 116.079538}, {"ts": 1774666200000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 5702.7, "quote_volume": 112.571298, "trades": 1, "taker_buy_volume": 5702.7, "taker_buy_quote": 112.571298}, {"ts": 1774666260000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 9795.0, "quote_volume": 193.5492, "trades": 7, "taker_buy_volume": 8530.7, "taker_buy_quote": 168.566632}, {"ts": 1774666320000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666380000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3711.8, "quote_volume": 73.30805, "trades": 3, "taker_buy_volume": 847.0, "taker_buy_quote": 16.72825}, {"ts": 1774666440000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666500000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1439.0, "quote_volume": 28.37708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666560000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 7274.6, "quote_volume": 143.382366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666620000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 61520.8, "quote_volume": 1211.95976, "trades": 42, "taker_buy_volume": 27346.6, "taker_buy_quote": 538.72802}, {"ts": 1774666680000, "open": 0.0197, "high": 0.01974, "low": 0.0197, "close": 0.01971, "volume": 210367.0, "quote_volume": 4145.782319, "trades": 17, "taker_buy_volume": 207081.0, "taker_buy_quote": 4081.015259}, {"ts": 1774666740000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01973, "volume": 35161.9, "quote_volume": 693.304366, "trades": 7, "taker_buy_volume": 35161.9, "taker_buy_quote": 693.304366}, {"ts": 1774666800000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 10386.7, "quote_volume": 204.923677, "trades": 5, "taker_buy_volume": 8967.3, "taker_buy_quote": 176.924829}, {"ts": 1774666860000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666920000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666980000, "open": 0.01974, "high": 0.01978, "low": 0.01974, "close": 0.01978, "volume": 28160.8, "quote_volume": 556.64152, "trades": 7, "taker_buy_volume": 28160.8, "taker_buy_quote": 556.64152}, {"ts": 1774667040000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 516.1, "quote_volume": 10.200767, "trades": 2, "taker_buy_volume": 516.1, "taker_buy_quote": 10.200767}, {"ts": 1774667100000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 19150.2, "quote_volume": 378.5377, "trades": 6, "taker_buy_volume": 7799.8, "taker_buy_quote": 154.202046}, {"ts": 1774667160000, "open": 0.01976, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 39419.4, "quote_volume": 779.328086, "trades": 8, "taker_buy_volume": 39419.4, "taker_buy_quote": 779.328086}, {"ts": 1774667220000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 24962.4, "quote_volume": 493.257024, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667280000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 12721.1, "quote_volume": 251.138225, "trades": 7, "taker_buy_volume": 10350.0, "taker_buy_quote": 204.309}, {"ts": 1774667340000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 840.0, "quote_volume": 16.5984, "trades": 1, "taker_buy_volume": 840.0, "taker_buy_quote": 16.5984}, {"ts": 1774667400000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667460000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667520000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667580000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667640000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 2100.2, "quote_volume": 41.415944, "trades": 1, "taker_buy_volume": 2100.2, "taker_buy_quote": 41.415944}, {"ts": 1774667700000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 22136.8, "quote_volume": 436.49856, "trades": 7, "taker_buy_volume": 18002.6, "taker_buy_quote": 355.013478}, {"ts": 1774667760000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 28431.0, "quote_volume": 560.94363, "trades": 4, "taker_buy_volume": 14215.5, "taker_buy_quote": 280.471815}, {"ts": 1774667820000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667880000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 10557.8, "quote_volume": 208.305394, "trades": 3, "taker_buy_volume": 5918.8, "taker_buy_quote": 116.777924}, {"ts": 1774667940000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668000000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 9282.0, "quote_volume": 183.13386, "trades": 2, "taker_buy_volume": 9282.0, "taker_buy_quote": 183.13386}, {"ts": 1774668060000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 506.8, "quote_volume": 9.999164, "trades": 1, "taker_buy_volume": 506.8, "taker_buy_quote": 9.999164}, {"ts": 1774668120000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1103.6, "quote_volume": 21.762992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668180000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668240000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668300000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 963.1, "quote_volume": 18.982701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668360000, "open": 0.01967, "high": 0.01967, "low": 0.01962, "close": 0.01962, "volume": 72665.8, "quote_volume": 1428.363833, "trades": 18, "taker_buy_volume": 10285.9, "taker_buy_quote": 202.323653}, {"ts": 1774668420000, "open": 0.01964, "high": 0.01964, "low": 0.01961, "close": 0.01961, "volume": 29496.2, "quote_volume": 578.751814, "trades": 14, "taker_buy_volume": 9142.6, "taker_buy_quote": 179.454726}, {"ts": 1774668480000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 14750.1, "quote_volume": 289.396962, "trades": 4, "taker_buy_volume": 9575.1, "taker_buy_quote": 187.863462}, {"ts": 1774668540000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 7612.2, "quote_volume": 149.427486, "trades": 3, "taker_buy_volume": 7612.2, "taker_buy_quote": 149.427486}, {"ts": 1774668600000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 1018.9, "quote_volume": 20.001007, "trades": 1, "taker_buy_volume": 1018.9, "taker_buy_quote": 20.001007}, {"ts": 1774668660000, "open": 0.01959, "high": 0.01964, "low": 0.01959, "close": 0.01964, "volume": 56555.9, "quote_volume": 1109.134625, "trades": 14, "taker_buy_volume": 49516.0, "taker_buy_quote": 971.164892}, {"ts": 1774668720000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 8443.0, "quote_volume": 165.82052, "trades": 3, "taker_buy_volume": 8443.0, "taker_buy_quote": 165.82052}, {"ts": 1774668780000, "open": 0.01964, "high": 0.01965, "low": 0.01964, "close": 0.01965, "volume": 7000.0, "quote_volume": 137.492932, "trades": 2, "taker_buy_volume": 7000.0, "taker_buy_quote": 137.492932}, {"ts": 1774668840000, "open": 0.01964, "high": 0.01964, "low": 0.01963, "close": 0.01963, "volume": 3814.4, "quote_volume": 74.890162, "trades": 3, "taker_buy_volume": 1349.0, "taker_buy_quote": 26.49436}, {"ts": 1774668900000, "open": 0.01964, "high": 0.01964, "low": 0.01962, "close": 0.01962, "volume": 16134.7, "quote_volume": 316.731682, "trades": 5, "taker_buy_volume": 8443.4, "taker_buy_quote": 165.828376}, {"ts": 1774668960000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 3888.5, "quote_volume": 76.2146, "trades": 2, "taker_buy_volume": 3888.5, "taker_buy_quote": 76.2146}, {"ts": 1774669020000, "open": 0.0196, "high": 0.01963, "low": 0.0196, "close": 0.01963, "volume": 18888.0, "quote_volume": 370.442543, "trades": 6, "taker_buy_volume": 15694.8, "taker_buy_quote": 307.855823}, {"ts": 1774669080000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 8412.7, "quote_volume": 165.141301, "trades": 4, "taker_buy_volume": 8412.7, "taker_buy_quote": 165.141301}, {"ts": 1774669140000, "open": 0.01963, "high": 0.01963, "low": 0.01961, "close": 0.01961, "volume": 5574.0, "quote_volume": 109.377214, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669200000, "open": 0.0196, "high": 0.01963, "low": 0.0196, "close": 0.01963, "volume": 19367.1, "quote_volume": 379.991391, "trades": 7, "taker_buy_volume": 18485.5, "taker_buy_quote": 362.694399}, {"ts": 1774669260000, "open": 0.01963, "high": 0.01963, "low": 0.01961, "close": 0.01961, "volume": 24598.1, "quote_volume": 482.705453, "trades": 8, "taker_buy_volume": 14248.1, "taker_buy_quote": 279.690203}, {"ts": 1774669320000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1448.8, "quote_volume": 28.381992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669380000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669440000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1601.9, "quote_volume": 31.381221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669500000, "open": 0.01956, "high": 0.01956, "low": 0.01953, "close": 0.01954, "volume": 50681.5, "quote_volume": 990.359534, "trades": 10, "taker_buy_volume": 3310.0, "taker_buy_quote": 64.7436}, {"ts": 1774669560000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669620000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669680000, "open": 0.01956, "high": 0.01956, "low": 0.01954, "close": 0.01955, "volume": 21247.9, "quote_volume": 415.347458, "trades": 7, "taker_buy_volume": 16072.9, "taker_buy_quote": 314.227958}, {"ts": 1774669740000, "open": 0.01954, "high": 0.01955, "low": 0.01953, "close": 0.01955, "volume": 17457.8, "quote_volume": 341.136642, "trades": 9, "taker_buy_volume": 14760.8, "taker_buy_quote": 288.443482}, {"ts": 1774669800000, "open": 0.01955, "high": 0.01957, "low": 0.01955, "close": 0.01957, "volume": 13973.9, "quote_volume": 273.317995, "trades": 4, "taker_buy_volume": 13973.9, "taker_buy_quote": 273.317995}, {"ts": 1774669860000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669920000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 11524.5, "quote_volume": 225.303975, "trades": 2, "taker_buy_volume": 11524.5, "taker_buy_quote": 225.303975}, {"ts": 1774669980000, "open": 0.01953, "high": 0.01953, "low": 0.01951, "close": 0.01952, "volume": 61702.3, "quote_volume": 1204.648697, "trades": 16, "taker_buy_volume": 7215.0, "taker_buy_quote": 140.88855}, {"ts": 1774670040000, "open": 0.01952, "high": 0.01956, "low": 0.01951, "close": 0.01956, "volume": 243364.8, "quote_volume": 4749.854192, "trades": 20, "taker_buy_volume": 231035.0, "taker_buy_quote": 4509.299794}, {"ts": 1774670100000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 2097.1, "quote_volume": 40.977334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670160000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670220000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 2429.7, "quote_volume": 47.500635, "trades": 2, "taker_buy_volume": 2093.6, "taker_buy_quote": 40.92988}, {"ts": 1774670280000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670340000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 5088.3, "quote_volume": 99.578031, "trades": 1, "taker_buy_volume": 5088.3, "taker_buy_quote": 99.578031}, {"ts": 1774670400000, "open": 0.01957, "high": 0.01961, "low": 0.01957, "close": 0.0196, "volume": 45367.6, "quote_volume": 888.927978, "trades": 12, "taker_buy_volume": 40192.6, "taker_buy_quote": 787.497978}, {"ts": 1774670460000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670520000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670580000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670640000, "open": 0.01957, "high": 0.01962, "low": 0.01957, "close": 0.01962, "volume": 55220.7, "quote_volume": 1082.214796, "trades": 27, "taker_buy_volume": 51341.7, "taker_buy_quote": 1006.186396}, {"ts": 1774670700000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 5758.6, "quote_volume": 112.995639, "trades": 4, "taker_buy_volume": 2987.0, "taker_buy_quote": 58.616847}, {"ts": 1774670760000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 2111.9, "quote_volume": 41.456597, "trades": 1, "taker_buy_volume": 2111.9, "taker_buy_quote": 41.456597}, {"ts": 1774670820000, "open": 0.01964, "high": 0.01964, "low": 0.01963, "close": 0.01963, "volume": 11352.5, "quote_volume": 222.93748, "trades": 5, "taker_buy_volume": 8790.5, "taker_buy_quote": 172.64542}, {"ts": 1774670880000, "open": 0.01961, "high": 0.01964, "low": 0.01961, "close": 0.01964, "volume": 15115.2, "quote_volume": 296.621193, "trades": 3, "taker_buy_volume": 15115.2, "taker_buy_quote": 296.621193}, {"ts": 1774670940000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 9819.3, "quote_volume": 192.851052, "trades": 4, "taker_buy_volume": 9819.3, "taker_buy_quote": 192.851052}, {"ts": 1774671000000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 3356.3, "quote_volume": 65.817043, "trades": 1, "taker_buy_volume": 3356.3, "taker_buy_quote": 65.817043}, {"ts": 1774671060000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671120000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 317.3, "quote_volume": 6.215907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671180000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671240000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671300000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 2490.5, "quote_volume": 48.838705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671360000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 4133.2, "quote_volume": 80.988772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671420000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 11085.5, "quote_volume": 217.374383, "trades": 5, "taker_buy_volume": 11085.5, "taker_buy_quote": 217.374383}, {"ts": 1774671480000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671540000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 6771.8, "quote_volume": 132.998152, "trades": 2, "taker_buy_volume": 6771.8, "taker_buy_quote": 132.998152}, {"ts": 1774671600000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1272.2, "quote_volume": 24.99873, "trades": 1, "taker_buy_volume": 1272.2, "taker_buy_quote": 24.99873}, {"ts": 1774671660000, "open": 0.01966, "high": 0.01969, "low": 0.01966, "close": 0.01969, "volume": 54653.7, "quote_volume": 1075.384687, "trades": 9, "taker_buy_volume": 54653.7, "taker_buy_quote": 1075.384687}, {"ts": 1774671720000, "open": 0.01969, "high": 0.01973, "low": 0.01968, "close": 0.0197, "volume": 101471.9, "quote_volume": 1999.757686, "trades": 19, "taker_buy_volume": 84388.0, "taker_buy_quote": 1663.204856}, {"ts": 1774671780000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671840000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1927.6, "quote_volume": 37.97372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671900000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671960000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672020000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672080000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 7333.3, "quote_volume": 144.428036, "trades": 2, "taker_buy_volume": 3535.9, "taker_buy_quote": 69.65723}, {"ts": 1774672140000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 2101.2, "quote_volume": 41.39364, "trades": 1, "taker_buy_volume": 2101.2, "taker_buy_quote": 41.39364}, {"ts": 1774672200000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 6074.3, "quote_volume": 119.764453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672260000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672320000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 633.8, "quote_volume": 12.504874, "trades": 1, "taker_buy_volume": 633.8, "taker_buy_quote": 12.504874}, {"ts": 1774672380000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 4989.8, "quote_volume": 98.498652, "trades": 2, "taker_buy_volume": 2609.8, "taker_buy_quote": 51.517452}, {"ts": 1774672440000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672500000, "open": 0.01974, "high": 0.01974, "low": 0.01972, "close": 0.01972, "volume": 8412.6, "quote_volume": 166.020994, "trades": 3, "taker_buy_volume": 1135.4, "taker_buy_quote": 22.390088}, {"ts": 1774672560000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672620000, "open": 0.01973, "high": 0.01975, "low": 0.01973, "close": 0.01975, "volume": 27203.4, "quote_volume": 536.82434, "trades": 6, "taker_buy_volume": 27203.4, "taker_buy_quote": 536.82434}, {"ts": 1774672680000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 2099.0, "quote_volume": 41.47624, "trades": 2, "taker_buy_volume": 2099.0, "taker_buy_quote": 41.47624}, {"ts": 1774672740000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672800000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 870.1, "quote_volume": 17.201877, "trades": 1, "taker_buy_volume": 870.1, "taker_buy_quote": 17.201877}, {"ts": 1774672860000, "open": 0.01978, "high": 0.01982, "low": 0.01978, "close": 0.01982, "volume": 10582.8, "quote_volume": 209.598596, "trades": 5, "taker_buy_volume": 9756.8, "taker_buy_quote": 193.252056}, {"ts": 1774672920000, "open": 0.01982, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 42055.2, "quote_volume": 833.584904, "trades": 10, "taker_buy_volume": 30784.9, "taker_buy_quote": 610.268511}, {"ts": 1774672980000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 2103.4, "quote_volume": 41.64732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673040000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 941.0, "quote_volume": 18.61298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673100000, "open": 0.01978, "high": 0.01982, "low": 0.01978, "close": 0.01981, "volume": 93889.1, "quote_volume": 1859.527892, "trades": 15, "taker_buy_volume": 85198.9, "taker_buy_quote": 1687.480486}, {"ts": 1774673160000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 720.0, "quote_volume": 14.2632, "trades": 1, "taker_buy_volume": 720.0, "taker_buy_quote": 14.2632}, {"ts": 1774673220000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 6101.4, "quote_volume": 120.816984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673280000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 112443.7, "quote_volume": 2227.509697, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673340000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 27148.8, "quote_volume": 537.364476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673400000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673460000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 3537.1, "quote_volume": 69.999209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673520000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 13097.9, "quote_volume": 259.297061, "trades": 4, "taker_buy_volume": 7922.9, "taker_buy_quote": 156.883811}, {"ts": 1774673580000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 43296.5, "quote_volume": 859.166477, "trades": 8, "taker_buy_volume": 32946.5, "taker_buy_quote": 653.718977}, {"ts": 1774673640000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 8972.4, "quote_volume": 177.846744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673700000, "open": 0.01981, "high": 0.01983, "low": 0.01981, "close": 0.01982, "volume": 30992.0, "quote_volume": 614.26086, "trades": 9, "taker_buy_volume": 20642.0, "taker_buy_quote": 409.22736}, {"ts": 1774673760000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 3797.4, "quote_volume": 75.226494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673820000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1128.5, "quote_volume": 22.355585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673880000, "open": 0.01978, "high": 0.0198, "low": 0.01977, "close": 0.0198, "volume": 93768.0, "quote_volume": 1855.413584, "trades": 21, "taker_buy_volume": 90349.1, "taker_buy_quote": 1787.806504}, {"ts": 1774673940000, "open": 0.01981, "high": 0.01983, "low": 0.0198, "close": 0.01983, "volume": 26718.8, "quote_volume": 529.510254, "trades": 13, "taker_buy_volume": 16038.1, "taker_buy_quote": 317.950418}, {"ts": 1774674000000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 16262.2, "quote_volume": 322.088526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674060000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 14507.8, "quote_volume": 287.257125, "trades": 5, "taker_buy_volume": 7902.0, "taker_buy_quote": 156.462285}, {"ts": 1774674120000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 3881.0, "quote_volume": 76.88261, "trades": 2, "taker_buy_volume": 3881.0, "taker_buy_quote": 76.88261}, {"ts": 1774674180000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 302.8, "quote_volume": 6.001496, "trades": 1, "taker_buy_volume": 302.8, "taker_buy_quote": 6.001496}, {"ts": 1774674240000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674300000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1867.6, "quote_volume": 36.997156, "trades": 1, "taker_buy_volume": 1867.6, "taker_buy_quote": 36.997156}, {"ts": 1774674360000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 12268.8, "quote_volume": 242.97399, "trades": 4, "taker_buy_volume": 10350.0, "taker_buy_quote": 204.98175}, {"ts": 1774674420000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 17944.8, "quote_volume": 355.103394, "trades": 4, "taker_buy_volume": 12769.8, "taker_buy_quote": 252.690144}, {"ts": 1774674480000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674540000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 3797.4, "quote_volume": 75.226494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674600000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 33475.9, "quote_volume": 664.161856, "trades": 4, "taker_buy_volume": 33475.9, "taker_buy_quote": 664.161856}, {"ts": 1774674660000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674720000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 302.6, "quote_volume": 6.003584, "trades": 1, "taker_buy_volume": 302.6, "taker_buy_quote": 6.003584}, {"ts": 1774674780000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 7039.3, "quote_volume": 139.636732, "trades": 3, "taker_buy_volume": 4741.3, "taker_buy_quote": 94.067392}, {"ts": 1774674840000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674900000, "open": 0.01985, "high": 0.01988, "low": 0.01985, "close": 0.01988, "volume": 21023.4, "quote_volume": 417.810433, "trades": 8, "taker_buy_volume": 20139.4, "taker_buy_quote": 400.236513}, {"ts": 1774674960000, "open": 0.01991, "high": 0.01994, "low": 0.01991, "close": 0.01994, "volume": 28445.7, "quote_volume": 566.863179, "trades": 5, "taker_buy_volume": 21363.3, "taker_buy_quote": 425.833521}, {"ts": 1774675020000, "open": 0.01994, "high": 0.01994, "low": 0.01983, "close": 0.01983, "volume": 514195.1, "quote_volume": 10232.68923, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675080000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675140000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675200000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2084.3, "quote_volume": 41.352512, "trades": 1, "taker_buy_volume": 2084.3, "taker_buy_quote": 41.352512}, {"ts": 1774675260000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675320000, "open": 0.01986, "high": 0.01986, "low": 0.01983, "close": 0.01983, "volume": 38501.8, "quote_volume": 764.20898, "trades": 6, "taker_buy_volume": 10350.0, "taker_buy_quote": 205.39575}, {"ts": 1774675380000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675440000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675500000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675560000, "open": 0.01985, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 691.7, "quote_volume": 13.722549, "trades": 2, "taker_buy_volume": 306.9, "taker_buy_quote": 6.091965}, {"ts": 1774675620000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 3797.4, "quote_volume": 75.302442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675680000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 403.6, "quote_volume": 7.999352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675740000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1008.4, "quote_volume": 20.006656, "trades": 1, "taker_buy_volume": 1008.4, "taker_buy_quote": 20.006656}, {"ts": 1774675800000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 4117.4, "quote_volume": 81.73039, "trades": 2, "taker_buy_volume": 4117.4, "taker_buy_quote": 81.73039}, {"ts": 1774675860000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 14147.4, "quote_volume": 280.915614, "trades": 3, "taker_buy_volume": 14147.4, "taker_buy_quote": 280.915614}, {"ts": 1774675920000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675980000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1260.0, "quote_volume": 25.074, "trades": 1, "taker_buy_volume": 1260.0, "taker_buy_quote": 25.074}, {"ts": 1774676040000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 7610.2, "quote_volume": 151.544957, "trades": 2, "taker_buy_volume": 5022.7, "taker_buy_quote": 100.001957}, {"ts": 1774676100000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 6262.3, "quote_volume": 124.682393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676160000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676220000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676280000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676340000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676400000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 5203.1, "quote_volume": 103.749533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676460000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676520000, "open": 0.01994, "high": 0.01999, "low": 0.01994, "close": 0.01998, "volume": 103421.3, "quote_volume": 2065.542775, "trades": 18, "taker_buy_volume": 89683.3, "taker_buy_quote": 1791.298415}, {"ts": 1774676580000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676640000, "open": 0.01994, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 30048.0, "quote_volume": 599.044945, "trades": 11, "taker_buy_volume": 12027.8, "taker_buy_quote": 239.844619}, {"ts": 1774676700000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676760000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1005.5, "quote_volume": 20.099945, "trades": 1, "taker_buy_volume": 1005.5, "taker_buy_quote": 20.099945}, {"ts": 1774676820000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 3159.2, "quote_volume": 63.089224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676880000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2078.0, "quote_volume": 41.51844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676940000, "open": 0.01999, "high": 0.02003, "low": 0.01999, "close": 0.02001, "volume": 199040.7, "quote_volume": 3981.297625, "trades": 10, "taker_buy_volume": 189429.3, "taker_buy_quote": 3788.870011}, {"ts": 1774677000000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677060000, "open": 0.02, "high": 0.02, "low": 0.01997, "close": 0.01997, "volume": 24955.0, "quote_volume": 498.57324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677120000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 7974.8, "quote_volume": 159.496, "trades": 3, "taker_buy_volume": 380.0, "taker_buy_quote": 7.6}, {"ts": 1774677180000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677240000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 6660.8, "quote_volume": 132.920934, "trades": 2, "taker_buy_volume": 2863.4, "taker_buy_quote": 57.12483}, {"ts": 1774677300000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 5175.0, "quote_volume": 103.13775, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.13775}, {"ts": 1774677360000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677420000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677480000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677540000, "open": 0.01996, "high": 0.02004, "low": 0.01996, "close": 0.01999, "volume": 543943.8, "quote_volume": 10878.575712, "trades": 93, "taker_buy_volume": 439125.5, "taker_buy_quote": 8780.600229}, {"ts": 1774677600000, "open": 0.01999, "high": 0.02005, "low": 0.01999, "close": 0.02003, "volume": 50135.1, "quote_volume": 1004.383951, "trades": 13, "taker_buy_volume": 40131.1, "taker_buy_quote": 804.028191}, {"ts": 1774677660000, "open": 0.02003, "high": 0.02005, "low": 0.02002, "close": 0.02005, "volume": 61466.5, "quote_volume": 1231.370733, "trades": 24, "taker_buy_volume": 36969.1, "taker_buy_quote": 740.739561}, {"ts": 1774677720000, "open": 0.02002, "high": 0.02006, "low": 0.02, "close": 0.02, "volume": 626238.7, "quote_volume": 12549.136311, "trades": 117, "taker_buy_volume": 409968.4, "taker_buy_quote": 8217.991543}, {"ts": 1774677780000, "open": 0.02001, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 21493.2, "quote_volume": 430.282578, "trades": 7, "taker_buy_volume": 8972.4, "taker_buy_quote": 179.665422}, {"ts": 1774677840000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 8972.4, "quote_volume": 179.537724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677900000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 249.5, "quote_volume": 4.99998, "trades": 1, "taker_buy_volume": 249.5, "taker_buy_quote": 4.99998}, {"ts": 1774677960000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 2389.8, "quote_volume": 47.84059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678020000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678080000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 3501.3, "quote_volume": 70.096026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678140000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 6500.0, "quote_volume": 130.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678200000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 10350.0, "quote_volume": 207.3105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678260000, "open": 0.02004, "high": 0.02007, "low": 0.02004, "close": 0.02007, "volume": 292402.6, "quote_volume": 5865.121591, "trades": 13, "taker_buy_volume": 81627.6, "taker_buy_quote": 1636.991481}, {"ts": 1774678320000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 15060.2, "quote_volume": 302.344114, "trades": 6, "taker_buy_volume": 800.0, "taker_buy_quote": 16.064}, {"ts": 1774678380000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678440000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678500000, "open": 0.02005, "high": 0.02005, "low": 0.02001, "close": 0.02001, "volume": 41237.7, "quote_volume": 825.941236, "trades": 10, "taker_buy_volume": 998.0, "taker_buy_quote": 19.99992}, {"ts": 1774678560000, "open": 0.02004, "high": 0.0201, "low": 0.02004, "close": 0.02008, "volume": 95654.3, "quote_volume": 1918.858039, "trades": 14, "taker_buy_volume": 86681.9, "taker_buy_quote": 1738.692247}, {"ts": 1774678620000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 5175.0, "quote_volume": 103.86225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678680000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 23546.3, "quote_volume": 473.550353, "trades": 5, "taker_buy_volume": 20120.3, "taker_buy_quote": 404.619233}, {"ts": 1774678740000, "open": 0.02011, "high": 0.02013, "low": 0.02011, "close": 0.02013, "volume": 4323.3, "quote_volume": 86.948443, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 6.92472}, {"ts": 1774678800000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678860000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 4370.4, "quote_volume": 87.976152, "trades": 2, "taker_buy_volume": 162.2, "taker_buy_quote": 3.265086}, {"ts": 1774678920000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 6831.6, "quote_volume": 137.520108, "trades": 3, "taker_buy_volume": 6831.6, "taker_buy_quote": 137.520108}, {"ts": 1774678980000, "open": 0.02014, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 61012.1, "quote_volume": 1228.970558, "trades": 15, "taker_buy_volume": 40771.8, "taker_buy_quote": 821.429819}, {"ts": 1774679040000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 5824.5, "quote_volume": 117.311925, "trades": 4, "taker_buy_volume": 5824.5, "taker_buy_quote": 117.311925}, {"ts": 1774679100000, "open": 0.02015, "high": 0.0203, "low": 0.02013, "close": 0.02023, "volume": 505792.9, "quote_volume": 10223.744482, "trades": 82, "taker_buy_volume": 407669.6, "taker_buy_quote": 8243.740413}, {"ts": 1774679160000, "open": 0.02023, "high": 0.02028, "low": 0.02023, "close": 0.02028, "volume": 131379.9, "quote_volume": 2661.082239, "trades": 21, "taker_buy_volume": 96760.1, "taker_buy_quote": 1959.8023}, {"ts": 1774679220000, "open": 0.02027, "high": 0.02031, "low": 0.02027, "close": 0.02031, "volume": 27392.2, "quote_volume": 555.399082, "trades": 6, "taker_buy_volume": 6038.4, "taker_buy_quote": 122.557556}, {"ts": 1774679280000, "open": 0.02028, "high": 0.02028, "low": 0.02024, "close": 0.02024, "volume": 125344.5, "quote_volume": 2540.324199, "trades": 9, "taker_buy_volume": 1941.5, "taker_buy_quote": 39.37362}, {"ts": 1774679340000, "open": 0.02024, "high": 0.02026, "low": 0.02023, "close": 0.02024, "volume": 32406.0, "quote_volume": 655.727764, "trades": 5, "taker_buy_volume": 3016.2, "taker_buy_quote": 61.108212}, {"ts": 1774679400000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 4958.1, "quote_volume": 100.302363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679460000, "open": 0.02023, "high": 0.02023, "low": 0.02019, "close": 0.02022, "volume": 404240.1, "quote_volume": 8177.283523, "trades": 21, "taker_buy_volume": 28251.9, "taker_buy_quote": 571.092869}, {"ts": 1774679520000, "open": 0.02017, "high": 0.0202, "low": 0.02015, "close": 0.0202, "volume": 46859.8, "quote_volume": 945.234349, "trades": 17, "taker_buy_volume": 22259.9, "taker_buy_quote": 449.397605}, {"ts": 1774679580000, "open": 0.02019, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 26880.9, "quote_volume": 542.550677, "trades": 7, "taker_buy_volume": 3880.9, "taker_buy_quote": 78.358927}, {"ts": 1774679640000, "open": 0.02019, "high": 0.02019, "low": 0.02013, "close": 0.02017, "volume": 95447.0, "quote_volume": 1924.83109, "trades": 23, "taker_buy_volume": 46981.9, "taker_buy_quote": 947.662897}, {"ts": 1774679700000, "open": 0.02017, "high": 0.02021, "low": 0.02013, "close": 0.0202, "volume": 82797.8, "quote_volume": 1670.767915, "trades": 25, "taker_buy_volume": 47828.8, "taker_buy_quote": 965.744813}, {"ts": 1774679760000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 12208.7, "quote_volume": 246.698196, "trades": 5, "taker_buy_volume": 8245.6, "taker_buy_quote": 166.643576}, {"ts": 1774679820000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 32753.5, "quote_volume": 661.728901, "trades": 10, "taker_buy_volume": 24525.6, "taker_buy_quote": 495.604491}, {"ts": 1774679880000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679940000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 12198.9, "quote_volume": 246.30103, "trades": 4, "taker_buy_volume": 5698.9, "taker_buy_quote": 115.06603}, {"ts": 1774680000000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.02019, "volume": 21252.0, "quote_volume": 429.023033, "trades": 7, "taker_buy_volume": 13487.2, "taker_buy_quote": 272.329369}, {"ts": 1774680060000, "open": 0.02018, "high": 0.02018, "low": 0.02003, "close": 0.02006, "volume": 233109.8, "quote_volume": 4684.123093, "trades": 74, "taker_buy_volume": 131109.8, "taker_buy_quote": 2633.605571}, {"ts": 1774680120000, "open": 0.02007, "high": 0.02011, "low": 0.02007, "close": 0.02011, "volume": 23871.8, "quote_volume": 479.389692, "trades": 6, "taker_buy_volume": 23871.8, "taker_buy_quote": 479.389692}, {"ts": 1774680180000, "open": 0.02009, "high": 0.0201, "low": 0.02007, "close": 0.02007, "volume": 111371.5, "quote_volume": 2238.166074, "trades": 12, "taker_buy_volume": 38845.4, "taker_buy_quote": 780.657813}, {"ts": 1774680240000, "open": 0.0201, "high": 0.02015, "low": 0.0201, "close": 0.02015, "volume": 33294.5, "quote_volume": 670.339637, "trades": 7, "taker_buy_volume": 20524.7, "taker_buy_quote": 413.104115}, {"ts": 1774680300000, "open": 0.02017, "high": 0.02017, "low": 0.02012, "close": 0.02012, "volume": 56871.3, "quote_volume": 1145.662831, "trades": 12, "taker_buy_volume": 11289.7, "taker_buy_quote": 227.713249}, {"ts": 1774680360000, "open": 0.02014, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 22420.5, "quote_volume": 451.715499, "trades": 5, "taker_buy_volume": 20732.0, "taker_buy_quote": 417.675339}, {"ts": 1774680420000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 13278.8, "quote_volume": 267.453898, "trades": 5, "taker_buy_volume": 13278.8, "taker_buy_quote": 267.453898}, {"ts": 1774680480000, "open": 0.02013, "high": 0.02016, "low": 0.02013, "close": 0.02016, "volume": 18370.5, "quote_volume": 369.899277, "trades": 3, "taker_buy_volume": 18370.5, "taker_buy_quote": 369.899277}, {"ts": 1774680540000, "open": 0.02016, "high": 0.02018, "low": 0.02015, "close": 0.02018, "volume": 75286.2, "quote_volume": 1517.975043, "trades": 11, "taker_buy_volume": 36972.2, "taker_buy_quote": 745.602957}, {"ts": 1774680600000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 5175.0, "quote_volume": 104.48325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680660000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680720000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680780000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 35516.1, "quote_volume": 716.004576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680840000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680900000, "open": 0.02016, "high": 0.02016, "low": 0.02013, "close": 0.02013, "volume": 182172.9, "quote_volume": 3672.172521, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680960000, "open": 0.02014, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 72490.0, "quote_volume": 1460.724408, "trades": 15, "taker_buy_volume": 72490.0, "taker_buy_quote": 1460.724408}, {"ts": 1774681020000, "open": 0.02015, "high": 0.02017, "low": 0.02015, "close": 0.02017, "volume": 13689.6, "quote_volume": 275.88425, "trades": 5, "taker_buy_volume": 13689.6, "taker_buy_quote": 275.88425}, {"ts": 1774681080000, "open": 0.02016, "high": 0.02017, "low": 0.02015, "close": 0.02015, "volume": 42093.2, "quote_volume": 848.63231, "trades": 15, "taker_buy_volume": 36918.2, "taker_buy_quote": 744.35606}, {"ts": 1774681140000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 13035.8, "quote_volume": 262.61962, "trades": 4, "taker_buy_volume": 13035.8, "taker_buy_quote": 262.61962}, {"ts": 1774681200000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 15041.2, "quote_volume": 302.850522, "trades": 5, "taker_buy_volume": 1941.6, "taker_buy_quote": 39.103824}, {"ts": 1774681260000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 1938.2, "quote_volume": 38.977202, "trades": 1, "taker_buy_volume": 1938.2, "taker_buy_quote": 38.977202}, {"ts": 1774681320000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 25509.5, "quote_volume": 512.92461, "trades": 6, "taker_buy_volume": 20334.5, "taker_buy_quote": 408.80361}, {"ts": 1774681380000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 14041.3, "quote_volume": 281.808891, "trades": 5, "taker_buy_volume": 3883.6, "taker_buy_quote": 77.943852}, {"ts": 1774681440000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 26628.0, "quote_volume": 533.803386, "trades": 6, "taker_buy_volume": 22231.8, "taker_buy_quote": 445.615614}, {"ts": 1774681500000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 23052.8, "quote_volume": 462.669696, "trades": 5, "taker_buy_volume": 8905.4, "taker_buy_quote": 178.731378}, {"ts": 1774681560000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 9788.5, "quote_volume": 196.365471, "trades": 3, "taker_buy_volume": 816.1, "taker_buy_quote": 16.379127}, {"ts": 1774681620000, "open": 0.02007, "high": 0.02007, "low": 0.02, "close": 0.02, "volume": 36720.9, "quote_volume": 735.278691, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681680000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 29162.1, "quote_volume": 583.911531, "trades": 8, "taker_buy_volume": 29162.1, "taker_buy_quote": 583.911531}, {"ts": 1774681740000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 5806.7, "quote_volume": 116.308201, "trades": 2, "taker_buy_volume": 5806.7, "taker_buy_quote": 116.308201}, {"ts": 1774681800000, "open": 0.02003, "high": 0.02005, "low": 0.02002, "close": 0.02005, "volume": 5588.0, "quote_volume": 111.93559, "trades": 5, "taker_buy_volume": 1794.2, "taker_buy_quote": 35.964746}, {"ts": 1774681860000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 41923.7, "quote_volume": 839.873185, "trades": 14, "taker_buy_volume": 2969.1, "taker_buy_quote": 59.471073}, {"ts": 1774681920000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 12247.8, "quote_volume": 245.097456, "trades": 4, "taker_buy_volume": 10350.0, "taker_buy_quote": 207.1035}, {"ts": 1774681980000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1926.5, "quote_volume": 38.549265, "trades": 1, "taker_buy_volume": 1926.5, "taker_buy_quote": 38.549265}, {"ts": 1774682040000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 23000.0, "quote_volume": 460.05175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682100000, "open": 0.02003, "high": 0.02004, "low": 0.01989, "close": 0.01995, "volume": 944753.2, "quote_volume": 18858.527142, "trades": 104, "taker_buy_volume": 124420.6, "taker_buy_quote": 2485.382244}, {"ts": 1774682160000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01997, "volume": 8367.4, "quote_volume": 167.056607, "trades": 5, "taker_buy_volume": 8066.3, "taker_buy_quote": 161.04364}, {"ts": 1774682220000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 15168.2, "quote_volume": 302.758638, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682280000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 50889.2, "quote_volume": 1015.518763, "trades": 13, "taker_buy_volume": 34474.9, "taker_buy_quote": 688.015504}, {"ts": 1774682340000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 8751.3, "quote_volume": 174.711711, "trades": 2, "taker_buy_volume": 8751.3, "taker_buy_quote": 174.711711}, {"ts": 1774682400000, "open": 0.01996, "high": 0.01997, "low": 0.01993, "close": 0.01997, "volume": 30616.5, "quote_volume": 610.770201, "trades": 14, "taker_buy_volume": 14635.4, "taker_buy_quote": 292.016546}, {"ts": 1774682460000, "open": 0.01996, "high": 0.01999, "low": 0.01996, "close": 0.01999, "volume": 10433.4, "quote_volume": 208.44945, "trades": 6, "taker_buy_volume": 6626.2, "taker_buy_quote": 132.457738}, {"ts": 1774682520000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 27874.8, "quote_volume": 556.944834, "trades": 9, "taker_buy_volume": 22699.8, "taker_buy_quote": 453.548334}, {"ts": 1774682580000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 11088.9, "quote_volume": 221.625455, "trades": 7, "taker_buy_volume": 9006.1, "taker_buy_quote": 180.011111}, {"ts": 1774682640000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682700000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 31314.6, "quote_volume": 627.179688, "trades": 8, "taker_buy_volume": 12970.2, "taker_buy_quote": 259.793106}, {"ts": 1774682760000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682820000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1009.9, "quote_volume": 20.187901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682880000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682940000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683000000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683060000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683120000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 25205.5, "quote_volume": 503.817868, "trades": 6, "taker_buy_volume": 25205.5, "taker_buy_quote": 503.817868}, {"ts": 1774683180000, "open": 0.01998, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 29540.7, "quote_volume": 590.598413, "trades": 7, "taker_buy_volume": 25385.1, "taker_buy_quote": 507.569525}, {"ts": 1774683240000, "open": 0.02001, "high": 0.02003, "low": 0.02001, "close": 0.02003, "volume": 13780.1, "quote_volume": 275.895372, "trades": 4, "taker_buy_volume": 11998.7, "taker_buy_quote": 240.21393}, {"ts": 1774683300000, "open": 0.02004, "high": 0.02009, "low": 0.02003, "close": 0.02009, "volume": 36442.1, "quote_volume": 730.625697, "trades": 10, "taker_buy_volume": 22294.7, "taker_buy_quote": 447.201525}, {"ts": 1774683360000, "open": 0.02007, "high": 0.02007, "low": 0.02003, "close": 0.02004, "volume": 29287.4, "quote_volume": 587.512819, "trades": 9, "taker_buy_volume": 3535.1, "taker_buy_quote": 70.839016}, {"ts": 1774683420000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 13368.0, "quote_volume": 267.936702, "trades": 3, "taker_buy_volume": 13368.0, "taker_buy_quote": 267.936702}, {"ts": 1774683480000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 5196.6, "quote_volume": 104.295546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683540000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683600000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683660000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683720000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683780000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683840000, "open": 0.02004, "high": 0.02005, "low": 0.01999, "close": 0.02, "volume": 200697.4, "quote_volume": 4019.657162, "trades": 27, "taker_buy_volume": 57179.4, "taker_buy_quote": 1144.804746}, {"ts": 1774683900000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01999, "volume": 71465.9, "quote_volume": 1428.869646, "trades": 18, "taker_buy_volume": 20700.0, "taker_buy_quote": 413.8965}, {"ts": 1774683960000, "open": 0.01998, "high": 0.01998, "low": 0.01989, "close": 0.01991, "volume": 597646.6, "quote_volume": 11905.658495, "trades": 106, "taker_buy_volume": 110117.6, "taker_buy_quote": 2194.420603}, {"ts": 1774684020000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684080000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684140000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 6054.3, "quote_volume": 120.783285, "trades": 2, "taker_buy_volume": 6054.3, "taker_buy_quote": 120.783285}, {"ts": 1774684200000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1942.3, "quote_volume": 38.710039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684260000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684320000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 38464.4, "quote_volume": 766.341805, "trades": 10, "taker_buy_volume": 4797.4, "taker_buy_quote": 95.612182}, {"ts": 1774684380000, "open": 0.01992, "high": 0.01992, "low": 0.01989, "close": 0.01989, "volume": 44131.2, "quote_volume": 878.204804, "trades": 14, "taker_buy_volume": 8479.9, "taker_buy_quote": 168.755131}, {"ts": 1774684440000, "open": 0.01989, "high": 0.01989, "low": 0.01985, "close": 0.01986, "volume": 283567.7, "quote_volume": 5634.05111, "trades": 37, "taker_buy_volume": 236436.3, "taker_buy_quote": 4697.986124}, {"ts": 1774684500000, "open": 0.01985, "high": 0.01986, "low": 0.01983, "close": 0.01984, "volume": 194014.8, "quote_volume": 3850.641194, "trades": 34, "taker_buy_volume": 57695.6, "taker_buy_quote": 1145.30106}, {"ts": 1774684560000, "open": 0.01986, "high": 0.01988, "low": 0.01984, "close": 0.01984, "volume": 125049.8, "quote_volume": 2481.751252, "trades": 12, "taker_buy_volume": 77568.3, "taker_buy_quote": 1539.666542}, {"ts": 1774684620000, "open": 0.01984, "high": 0.01985, "low": 0.0198, "close": 0.0198, "volume": 50935.7, "quote_volume": 1009.518019, "trades": 10, "taker_buy_volume": 16613.0, "taker_buy_quote": 329.71024}, {"ts": 1774684680000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 3700.6, "quote_volume": 73.31199, "trades": 2, "taker_buy_volume": 2005.5, "taker_buy_quote": 39.74901}, {"ts": 1774684740000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684800000, "open": 0.01983, "high": 0.01988, "low": 0.01983, "close": 0.01987, "volume": 80276.4, "quote_volume": 1595.161961, "trades": 29, "taker_buy_volume": 79750.4, "taker_buy_quote": 1584.710341}, {"ts": 1774684860000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 2087.4, "quote_volume": 41.497512, "trades": 1, "taker_buy_volume": 2087.4, "taker_buy_quote": 41.497512}, {"ts": 1774684920000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5961.9, "quote_volume": 118.522572, "trades": 5, "taker_buy_volume": 855.0, "taker_buy_quote": 16.9974}, {"ts": 1774684980000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 1953.6, "quote_volume": 38.825312, "trades": 3, "taker_buy_volume": 728.0, "taker_buy_quote": 14.47264}, {"ts": 1774685040000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 9750.5, "quote_volume": 193.695032, "trades": 14, "taker_buy_volume": 8524.9, "taker_buy_quote": 169.344803}, {"ts": 1774685100000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 2166.4, "quote_volume": 43.034517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685160000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685220000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 7337.9, "quote_volume": 145.791817, "trades": 3, "taker_buy_volume": 6112.3, "taker_buy_quote": 121.451401}, {"ts": 1774685280000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 22966.1, "quote_volume": 455.76477, "trades": 21, "taker_buy_volume": 16574.0, "taker_buy_quote": 328.881585}, {"ts": 1774685340000, "open": 0.01982, "high": 0.01982, "low": 0.01978, "close": 0.0198, "volume": 82997.5, "quote_volume": 1642.976008, "trades": 24, "taker_buy_volume": 24094.4, "taker_buy_quote": 476.888179}, {"ts": 1774685400000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 28294.8, "quote_volume": 560.508554, "trades": 23, "taker_buy_volume": 28294.8, "taker_buy_quote": 560.508554}, {"ts": 1774685460000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 21391.6, "quote_volume": 423.649334, "trades": 22, "taker_buy_volume": 12555.2, "taker_buy_quote": 248.637608}, {"ts": 1774685520000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 10109.2, "quote_volume": 200.28348, "trades": 9, "taker_buy_volume": 10109.2, "taker_buy_quote": 200.28348}, {"ts": 1774685580000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 14393.2, "quote_volume": 284.98536, "trades": 5, "taker_buy_volume": 9218.2, "taker_buy_quote": 182.52036}, {"ts": 1774685640000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 7902.5, "quote_volume": 156.371068, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685700000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 3063.9, "quote_volume": 60.634581, "trades": 2, "taker_buy_volume": 3063.9, "taker_buy_quote": 60.634581}, {"ts": 1774685760000, "open": 0.01978, "high": 0.01978, "low": 0.01975, "close": 0.01975, "volume": 15775.6, "quote_volume": 311.891965, "trades": 7, "taker_buy_volume": 2094.9, "taker_buy_quote": 41.437122}, {"ts": 1774685820000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685880000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685940000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 7238.3, "quote_volume": 142.956425, "trades": 4, "taker_buy_volume": 1940.6, "taker_buy_quote": 38.32685}, {"ts": 1774686000000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 4073.8, "quote_volume": 80.477914, "trades": 2, "taker_buy_volume": 4073.8, "taker_buy_quote": 80.477914}, {"ts": 1774686060000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 12522.2, "quote_volume": 247.31345, "trades": 5, "taker_buy_volume": 12522.2, "taker_buy_quote": 247.31345}, {"ts": 1774686120000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 7532.7, "quote_volume": 148.770825, "trades": 5, "taker_buy_volume": 5879.9, "taker_buy_quote": 116.128025}, {"ts": 1774686180000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686240000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3609.0, "quote_volume": 71.27775, "trades": 2, "taker_buy_volume": 3609.0, "taker_buy_quote": 71.27775}, {"ts": 1774686300000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 4690.1, "quote_volume": 92.676376, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 9.88}, {"ts": 1774686360000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 13354.2, "quote_volume": 263.74545, "trades": 5, "taker_buy_volume": 6081.2, "taker_buy_quote": 120.1037}, {"ts": 1774686420000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 2171.4, "quote_volume": 42.872894, "trades": 3, "taker_buy_volume": 945.8, "taker_buy_quote": 18.67955}, {"ts": 1774686480000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 5058.2, "quote_volume": 99.89945, "trades": 1, "taker_buy_volume": 5058.2, "taker_buy_quote": 99.89945}, {"ts": 1774686540000, "open": 0.01975, "high": 0.01977, "low": 0.01974, "close": 0.01975, "volume": 20527.4, "quote_volume": 405.474644, "trades": 10, "taker_buy_volume": 8162.2, "taker_buy_quote": 161.22245}, {"ts": 1774686600000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 5013.9, "quote_volume": 99.011239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686660000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1178.3, "quote_volume": 23.271425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686720000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 7310.7, "quote_volume": 144.63364, "trades": 2, "taker_buy_volume": 4511.3, "taker_buy_quote": 89.233514}, {"ts": 1774686780000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686840000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 15832.1, "quote_volume": 313.158938, "trades": 3, "taker_buy_volume": 2034.0, "taker_buy_quote": 40.23252}, {"ts": 1774686900000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686960000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 4685.0, "quote_volume": 92.5756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687020000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 345.3, "quote_volume": 6.823128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687080000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687140000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 5517.0, "quote_volume": 109.031569, "trades": 3, "taker_buy_volume": 1564.9, "taker_buy_quote": 30.938073}, {"ts": 1774687200000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2328.0, "quote_volume": 45.95472, "trades": 1, "taker_buy_volume": 2328.0, "taker_buy_quote": 45.95472}, {"ts": 1774687260000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 7245.2, "quote_volume": 143.0927, "trades": 4, "taker_buy_volume": 3447.8, "taker_buy_quote": 68.09405}, {"ts": 1774687320000, "open": 0.01975, "high": 0.01976, "low": 0.01974, "close": 0.01976, "volume": 9779.6, "quote_volume": 193.191816, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.258}, {"ts": 1774687380000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687440000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687500000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 759.1, "quote_volume": 14.992225, "trades": 1, "taker_buy_volume": 759.1, "taker_buy_quote": 14.992225}, {"ts": 1774687560000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1779.6, "quote_volume": 35.1471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687620000, "open": 0.01974, "high": 0.01974, "low": 0.01971, "close": 0.01972, "volume": 55940.0, "quote_volume": 1103.350396, "trades": 10, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.10275}, {"ts": 1774687680000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 2100.1, "quote_volume": 41.434973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687740000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 15423.4, "quote_volume": 304.714634, "trades": 4, "taker_buy_volume": 15423.4, "taker_buy_quote": 304.714634}, {"ts": 1774687800000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 15626.6, "quote_volume": 308.337571, "trades": 8, "taker_buy_volume": 3378.0, "taker_buy_quote": 66.64794}, {"ts": 1774687860000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687920000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 11291.3, "quote_volume": 222.644072, "trades": 4, "taker_buy_volume": 9254.9, "taker_buy_quote": 182.506628}, {"ts": 1774687980000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688040000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 2775.7, "quote_volume": 54.736804, "trades": 3, "taker_buy_volume": 2775.7, "taker_buy_quote": 54.736804}, {"ts": 1774688100000, "open": 0.01973, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 44971.6, "quote_volume": 887.826698, "trades": 11, "taker_buy_volume": 39869.4, "taker_buy_quote": 787.140932}, {"ts": 1774688160000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 14443.7, "quote_volume": 284.918334, "trades": 6, "taker_buy_volume": 13218.1, "taker_buy_quote": 260.749502}, {"ts": 1774688220000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 3166.2, "quote_volume": 62.45687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688280000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 9682.9, "quote_volume": 191.192196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688340000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 738.6, "quote_volume": 14.579964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688400000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 6033.0, "quote_volume": 119.15175, "trades": 3, "taker_buy_volume": 343.3, "taker_buy_quote": 6.780175}, {"ts": 1774688460000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 5175.0, "quote_volume": 102.20625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688520000, "open": 0.01975, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 1248.1, "quote_volume": 24.664392, "trades": 3, "taker_buy_volume": 1248.1, "taker_buy_quote": 24.664392}, {"ts": 1774688580000, "open": 0.01976, "high": 0.01976, "low": 0.0197, "close": 0.0197, "volume": 29983.6, "quote_volume": 591.803312, "trades": 16, "taker_buy_volume": 4496.0, "taker_buy_quote": 88.5712}, {"ts": 1774688640000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 3629.8, "quote_volume": 71.543358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688700000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 32267.1, "quote_volume": 636.257858, "trades": 10, "taker_buy_volume": 18359.3, "taker_buy_quote": 362.045396}, {"ts": 1774688760000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01972, "volume": 17028.3, "quote_volume": 335.762859, "trades": 9, "taker_buy_volume": 2213.6, "taker_buy_quote": 43.661622}, {"ts": 1774688820000, "open": 0.01973, "high": 0.01973, "low": 0.0197, "close": 0.0197, "volume": 83893.1, "quote_volume": 1653.626797, "trades": 26, "taker_buy_volume": 18664.5, "taker_buy_quote": 367.946079}, {"ts": 1774688880000, "open": 0.01971, "high": 0.01972, "low": 0.01969, "close": 0.0197, "volume": 227694.8, "quote_volume": 4485.243918, "trades": 43, "taker_buy_volume": 76852.3, "taker_buy_quote": 1514.411914}, {"ts": 1774688940000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 8696.4, "quote_volume": 171.31908, "trades": 2, "taker_buy_volume": 5019.6, "taker_buy_quote": 98.88612}, {"ts": 1774689000000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689060000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689120000, "open": 0.01969, "high": 0.01972, "low": 0.01969, "close": 0.01972, "volume": 37233.4, "quote_volume": 733.594205, "trades": 10, "taker_buy_volume": 33436.0, "taker_buy_quote": 658.823399}, {"ts": 1774689180000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689240000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1896.5, "quote_volume": 37.342085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689300000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 3560.6, "quote_volume": 70.072608, "trades": 3, "taker_buy_volume": 1458.9, "taker_buy_quote": 28.711152}, {"ts": 1774689360000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689420000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689480000, "open": 0.01968, "high": 0.01971, "low": 0.01968, "close": 0.0197, "volume": 142644.0, "quote_volume": 2809.861049, "trades": 18, "taker_buy_volume": 83907.9, "taker_buy_quote": 1652.759879}, {"ts": 1774689540000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689600000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 10650.1, "quote_volume": 209.868511, "trades": 4, "taker_buy_volume": 10340.2, "taker_buy_quote": 203.760382}, {"ts": 1774689660000, "open": 0.01971, "high": 0.02, "low": 0.01969, "close": 0.01997, "volume": 2511445.2, "quote_volume": 49886.413698, "trades": 368, "taker_buy_volume": 1418361.4, "taker_buy_quote": 28130.106156}, {"ts": 1774689720000, "open": 0.01997, "high": 0.02006, "low": 0.01992, "close": 0.02002, "volume": 1626479.8, "quote_volume": 32511.937, "trades": 200, "taker_buy_volume": 514943.0, "taker_buy_quote": 10290.412025}, {"ts": 1774689780000, "open": 0.02002, "high": 0.02011, "low": 0.01992, "close": 0.01992, "volume": 859233.9, "quote_volume": 17235.563815, "trades": 109, "taker_buy_volume": 288583.6, "taker_buy_quote": 5790.244772}, {"ts": 1774689840000, "open": 0.01996, "high": 0.01997, "low": 0.01991, "close": 0.01991, "volume": 23935.4, "quote_volume": 477.260657, "trades": 6, "taker_buy_volume": 7594.8, "taker_buy_quote": 151.630182}, {"ts": 1774689900000, "open": 0.01986, "high": 0.01993, "low": 0.01986, "close": 0.01993, "volume": 37133.6, "quote_volume": 739.672432, "trades": 10, "taker_buy_volume": 32433.9, "taker_buy_quote": 646.065861}, {"ts": 1774689960000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690020000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 575.4, "quote_volume": 11.473476, "trades": 1, "taker_buy_volume": 575.4, "taker_buy_quote": 11.473476}, {"ts": 1774690080000, "open": 0.01993, "high": 0.02002, "low": 0.01993, "close": 0.02001, "volume": 234654.0, "quote_volume": 4687.919654, "trades": 56, "taker_buy_volume": 154491.7, "taker_buy_quote": 3084.094699}, {"ts": 1774690140000, "open": 0.02002, "high": 0.02004, "low": 0.02001, "close": 0.02003, "volume": 21907.2, "quote_volume": 438.744368, "trades": 8, "taker_buy_volume": 11907.4, "taker_buy_quote": 238.57253}, {"ts": 1774690200000, "open": 0.02002, "high": 0.02002, "low": 0.01997, "close": 0.01999, "volume": 80248.7, "quote_volume": 1603.8731, "trades": 15, "taker_buy_volume": 21839.8, "taker_buy_quote": 436.244306}, {"ts": 1774690260000, "open": 0.01999, "high": 0.02004, "low": 0.01997, "close": 0.01999, "volume": 186755.5, "quote_volume": 3734.096608, "trades": 47, "taker_buy_volume": 77908.6, "taker_buy_quote": 1558.416888}, {"ts": 1774690320000, "open": 0.01999, "high": 0.02, "low": 0.01997, "close": 0.02, "volume": 54086.8, "quote_volume": 1081.072744, "trades": 18, "taker_buy_volume": 42271.3, "taker_buy_quote": 845.041261}, {"ts": 1774690380000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 742.4, "quote_volume": 14.848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690440000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 22698.4, "quote_volume": 453.364658, "trades": 5, "taker_buy_volume": 16698.4, "taker_buy_quote": 333.564587}, {"ts": 1774690500000, "open": 0.01998, "high": 0.02005, "low": 0.01998, "close": 0.02003, "volume": 104693.4, "quote_volume": 2095.107712, "trades": 29, "taker_buy_volume": 69052.3, "taker_buy_quote": 1381.337191}, {"ts": 1774690560000, "open": 0.02003, "high": 0.02004, "low": 0.02001, "close": 0.02004, "volume": 28491.7, "quote_volume": 570.801141, "trades": 6, "taker_buy_volume": 9968.0, "taker_buy_quote": 199.75872}, {"ts": 1774690620000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 3997.6, "quote_volume": 80.031952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690680000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690740000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1134.4, "quote_volume": 22.722032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690800000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 16313.1, "quote_volume": 326.895352, "trades": 8, "taker_buy_volume": 5895.1, "taker_buy_quote": 118.137804}, {"ts": 1774690860000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 7993.6, "quote_volume": 160.111808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690920000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 17142.8, "quote_volume": 343.35387, "trades": 5, "taker_buy_volume": 15501.4, "taker_buy_quote": 310.493042}, {"ts": 1774690980000, "open": 0.02003, "high": 0.02003, "low": 0.01999, "close": 0.02, "volume": 45711.9, "quote_volume": 914.4536, "trades": 13, "taker_buy_volume": 12188.0, "taker_buy_quote": 243.741431}, {"ts": 1774691040000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 9700.7, "quote_volume": 193.9726, "trades": 5, "taker_buy_volume": 2337.1, "taker_buy_quote": 46.742}, {"ts": 1774691100000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 24453.6, "quote_volume": 489.02025, "trades": 6, "taker_buy_volume": 19351.4, "taker_buy_quote": 386.97625}, {"ts": 1774691160000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1611.4, "quote_volume": 32.228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691220000, "open": 0.02, "high": 0.02, "low": 0.01993, "close": 0.01997, "volume": 229588.6, "quote_volume": 4582.768382, "trades": 51, "taker_buy_volume": 100603.2, "taker_buy_quote": 2008.635543}, {"ts": 1774691280000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 17253.3, "quote_volume": 344.600151, "trades": 3, "taker_buy_volume": 17253.3, "taker_buy_quote": 344.600151}, {"ts": 1774691340000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 5175.0, "quote_volume": 103.3965, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.3965}, {"ts": 1774691400000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691460000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 20543.9, "quote_volume": 410.415428, "trades": 7, "taker_buy_volume": 17734.4, "taker_buy_quote": 354.333312}, {"ts": 1774691520000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 5005.1, "quote_volume": 99.998398, "trades": 4, "taker_buy_volume": 5005.1, "taker_buy_quote": 99.998398}, {"ts": 1774691580000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691640000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 5175.0, "quote_volume": 103.34475, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.34475}, {"ts": 1774691700000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 8194.3, "quote_volume": 163.654501, "trades": 3, "taker_buy_volume": 8194.3, "taker_buy_quote": 163.654501}, {"ts": 1774691760000, "open": 0.01998, "high": 0.01999, "low": 0.01997, "close": 0.01999, "volume": 44630.1, "quote_volume": 891.978741, "trades": 9, "taker_buy_volume": 38843.4, "taker_buy_quote": 776.366592}, {"ts": 1774691820000, "open": 0.01998, "high": 0.01999, "low": 0.01996, "close": 0.01997, "volume": 33226.7, "quote_volume": 663.543431, "trades": 8, "taker_buy_volume": 10824.1, "taker_buy_quote": 216.232285}, {"ts": 1774691880000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 12418.1, "quote_volume": 247.937707, "trades": 2, "taker_buy_volume": 12418.1, "taker_buy_quote": 247.937707}, {"ts": 1774691940000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692000000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692060000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 5675.3, "quote_volume": 113.444244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692120000, "open": 0.02, "high": 0.02002, "low": 0.01999, "close": 0.01999, "volume": 76966.6, "quote_volume": 1540.215477, "trades": 8, "taker_buy_volume": 49124.2, "taker_buy_quote": 982.810629}, {"ts": 1774692180000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692240000, "open": 0.01998, "high": 0.02002, "low": 0.01996, "close": 0.02002, "volume": 50316.0, "quote_volume": 1005.741414, "trades": 10, "taker_buy_volume": 33088.4, "taker_buy_quote": 661.657326}, {"ts": 1774692300000, "open": 0.02003, "high": 0.02005, "low": 0.02002, "close": 0.02004, "volume": 43855.0, "quote_volume": 878.792116, "trades": 9, "taker_buy_volume": 14272.2, "taker_buy_quote": 286.024776}, {"ts": 1774692360000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 41194.6, "quote_volume": 826.025306, "trades": 8, "taker_buy_volume": 29859.5, "taker_buy_quote": 598.6432}, {"ts": 1774692420000, "open": 0.02007, "high": 0.02012, "low": 0.02007, "close": 0.02011, "volume": 162018.6, "quote_volume": 3255.447685, "trades": 19, "taker_buy_volume": 130214.6, "taker_buy_quote": 2616.574426}, {"ts": 1774692480000, "open": 0.02011, "high": 0.02017, "low": 0.02011, "close": 0.02016, "volume": 86870.9, "quote_volume": 1750.373485, "trades": 23, "taker_buy_volume": 37287.2, "taker_buy_quote": 751.126886}, {"ts": 1774692540000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 29088.4, "quote_volume": 585.636236, "trades": 7, "taker_buy_volume": 16616.6, "taker_buy_quote": 334.492158}, {"ts": 1774692600000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692660000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 11697.6, "quote_volume": 235.238736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692720000, "open": 0.0201, "high": 0.0201, "low": 0.02003, "close": 0.02003, "volume": 10486.4, "quote_volume": 210.353107, "trades": 4, "taker_buy_volume": 503.7, "taker_buy_quote": 10.12437}, {"ts": 1774692780000, "open": 0.02003, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 20874.6, "quote_volume": 418.280599, "trades": 9, "taker_buy_volume": 9800.4, "taker_buy_quote": 196.412623}, {"ts": 1774692840000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 15063.1, "quote_volume": 301.864524, "trades": 4, "taker_buy_volume": 15063.1, "taker_buy_quote": 301.864524}, {"ts": 1774692900000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692960000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 4872.9, "quote_volume": 97.555458, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693020000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 4390.2, "quote_volume": 87.891804, "trades": 2, "taker_buy_volume": 4390.2, "taker_buy_quote": 87.891804}, {"ts": 1774693080000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 6151.4, "quote_volume": 123.151028, "trades": 3, "taker_buy_volume": 6151.4, "taker_buy_quote": 123.151028}, {"ts": 1774693140000, "open": 0.02002, "high": 0.02003, "low": 0.02001, "close": 0.02002, "volume": 33490.7, "quote_volume": 670.584605, "trades": 10, "taker_buy_volume": 23010.8, "taker_buy_quote": 460.792082}, {"ts": 1774693200000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 25000.0, "quote_volume": 500.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693260000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01997, "volume": 18841.2, "quote_volume": 376.353188, "trades": 5, "taker_buy_volume": 13838.5, "taker_buy_quote": 276.349215}, {"ts": 1774693320000, "open": 0.01996, "high": 0.01996, "low": 0.01991, "close": 0.01992, "volume": 62191.8, "quote_volume": 1239.67846, "trades": 20, "taker_buy_volume": 17803.8, "taker_buy_quote": 354.651696}, {"ts": 1774693380000, "open": 0.01993, "high": 0.01994, "low": 0.01991, "close": 0.01991, "volume": 53359.6, "quote_volume": 1063.178166, "trades": 19, "taker_buy_volume": 34755.6, "taker_buy_quote": 692.64315}, {"ts": 1774693440000, "open": 0.01991, "high": 0.01993, "low": 0.01987, "close": 0.01993, "volume": 128751.3, "quote_volume": 2561.807207, "trades": 33, "taker_buy_volume": 89389.7, "taker_buy_quote": 1779.357517}, {"ts": 1774693500000, "open": 0.01993, "high": 0.01995, "low": 0.01992, "close": 0.01994, "volume": 51344.0, "quote_volume": 1023.713532, "trades": 11, "taker_buy_volume": 35207.8, "taker_buy_quote": 702.076782}, {"ts": 1774693560000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 11733.6, "quote_volume": 233.967984, "trades": 2, "taker_buy_volume": 11733.6, "taker_buy_quote": 233.967984}, {"ts": 1774693620000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693680000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693740000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 13913.7, "quote_volume": 276.435243, "trades": 4, "taker_buy_volume": 10916.1, "taker_buy_quote": 216.902907}, {"ts": 1774693800000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693860000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 396.8, "quote_volume": 7.880448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693920000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 8319.7, "quote_volume": 165.312439, "trades": 1, "taker_buy_volume": 8319.7, "taker_buy_quote": 165.312439}, {"ts": 1774693980000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1038.7, "quote_volume": 20.659743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694040000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 25836.0, "quote_volume": 513.695088, "trades": 7, "taker_buy_volume": 17890.8, "taker_buy_quote": 355.744512}, {"ts": 1774694100000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694160000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 5717.0, "quote_volume": 113.59679, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 10.76954}, {"ts": 1774694220000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5175.0, "quote_volume": 102.7755, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.7755}, {"ts": 1774694280000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 5819.8, "quote_volume": 115.57478, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.7755}, {"ts": 1774694340000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 13497.8, "quote_volume": 267.93133, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694400000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694460000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694520000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 15390.6, "quote_volume": 305.55516, "trades": 5, "taker_buy_volume": 10215.6, "taker_buy_quote": 202.77966}, {"ts": 1774694580000, "open": 0.01984, "high": 0.01984, "low": 0.0198, "close": 0.0198, "volume": 56718.4, "quote_volume": 1123.795377, "trades": 10, "taker_buy_volume": 12443.1, "taker_buy_quote": 246.37338}, {"ts": 1774694640000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694700000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694760000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 13629.0, "quote_volume": 269.99049, "trades": 3, "taker_buy_volume": 13629.0, "taker_buy_quote": 269.99049}, {"ts": 1774694820000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 163267.0, "quote_volume": 3239.042036, "trades": 8, "taker_buy_volume": 152917.0, "taker_buy_quote": 3033.749786}, {"ts": 1774694880000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694940000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 54243.9, "quote_volume": 1076.682094, "trades": 10, "taker_buy_volume": 49068.9, "taker_buy_quote": 974.010094}, {"ts": 1774695000000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 7678.6, "quote_volume": 152.343424, "trades": 4, "taker_buy_volume": 2503.6, "taker_buy_quote": 49.671424}, {"ts": 1774695060000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 3797.4, "quote_volume": 75.340416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695120000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 16244.8, "quote_volume": 322.51103, "trades": 3, "taker_buy_volume": 11069.8, "taker_buy_quote": 219.73553}, {"ts": 1774695180000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 6338.3, "quote_volume": 125.815255, "trades": 2, "taker_buy_volume": 6338.3, "taker_buy_quote": 125.815255}, {"ts": 1774695240000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 13810.2, "quote_volume": 274.270572, "trades": 2, "taker_buy_volume": 8635.2, "taker_buy_quote": 171.495072}, {"ts": 1774695300000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695360000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5175.0, "quote_volume": 102.93075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695420000, "open": 0.01988, "high": 0.01988, "low": 0.01985, "close": 0.01985, "volume": 29966.0, "quote_volume": 595.175554, "trades": 7, "taker_buy_volume": 1791.0, "taker_buy_quote": 35.60508}, {"ts": 1774695480000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695540000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695600000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695660000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 124955.9, "quote_volume": 2480.442844, "trades": 9, "taker_buy_volume": 9417.1, "taker_buy_quote": 187.018566}, {"ts": 1774695720000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695780000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 52189.3, "quote_volume": 1035.593354, "trades": 11, "taker_buy_volume": 13374.6, "taker_buy_quote": 265.352064}, {"ts": 1774695840000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 21822.6, "quote_volume": 433.092661, "trades": 3, "taker_buy_volume": 13227.7, "taker_buy_quote": 262.569845}, {"ts": 1774695900000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 8876.0, "quote_volume": 176.1886, "trades": 2, "taker_buy_volume": 8876.0, "taker_buy_quote": 176.1886}, {"ts": 1774695960000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 12102.4, "quote_volume": 240.353664, "trades": 2, "taker_buy_volume": 12102.4, "taker_buy_quote": 240.353664}, {"ts": 1774696020000, "open": 0.01988, "high": 0.01995, "low": 0.01988, "close": 0.01994, "volume": 171613.4, "quote_volume": 3418.213404, "trades": 26, "taker_buy_volume": 95368.0, "taker_buy_quote": 1898.8567}, {"ts": 1774696080000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 10795.9, "quote_volume": 215.227796, "trades": 4, "taker_buy_volume": 3238.8, "taker_buy_quote": 64.581672}, {"ts": 1774696140000, "open": 0.01994, "high": 0.01998, "low": 0.01994, "close": 0.01995, "volume": 396822.2, "quote_volume": 7921.00555, "trades": 40, "taker_buy_volume": 227989.0, "taker_buy_quote": 4549.262481}, {"ts": 1774696200000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696260000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696320000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 9745.9, "quote_volume": 194.040869, "trades": 3, "taker_buy_volume": 9745.9, "taker_buy_quote": 194.040869}, {"ts": 1774696380000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696440000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696500000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696560000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 50704.2, "quote_volume": 1008.272177, "trades": 9, "taker_buy_volume": 28558.3, "taker_buy_quote": 567.874202}, {"ts": 1774696620000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696680000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 12604.8, "quote_volume": 250.709472, "trades": 2, "taker_buy_volume": 12604.8, "taker_buy_quote": 250.709472}, {"ts": 1774696740000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5175.0, "quote_volume": 102.93075, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.93075}, {"ts": 1774696800000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 599.1, "quote_volume": 11.904117, "trades": 1, "taker_buy_volume": 599.1, "taker_buy_quote": 11.904117}, {"ts": 1774696860000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 6753.3, "quote_volume": 134.188071, "trades": 1, "taker_buy_volume": 6753.3, "taker_buy_quote": 134.188071}, {"ts": 1774696920000, "open": 0.01987, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 6021.5, "quote_volume": 119.647322, "trades": 3, "taker_buy_volume": 5604.1, "taker_buy_quote": 111.357758}, {"ts": 1774696980000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 9071.2, "quote_volume": 180.244744, "trades": 1, "taker_buy_volume": 9071.2, "taker_buy_quote": 180.244744}, {"ts": 1774697040000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697100000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697160000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 677.1, "quote_volume": 13.453977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697220000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697280000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 45996.3, "quote_volume": 914.354694, "trades": 3, "taker_buy_volume": 45996.3, "taker_buy_quote": 914.354694}, {"ts": 1774697340000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697400000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 5508.2, "quote_volume": 109.444602, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.82725}, {"ts": 1774697460000, "open": 0.01987, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 25291.8, "quote_volume": 502.488372, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.879}, {"ts": 1774697520000, "open": 0.01985, "high": 0.01988, "low": 0.01985, "close": 0.01987, "volume": 33534.4, "quote_volume": 666.173472, "trades": 11, "taker_buy_volume": 27301.0, "taker_buy_quote": 542.272592}, {"ts": 1774697580000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697640000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697700000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697760000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 18428.8, "quote_volume": 366.453744, "trades": 8, "taker_buy_volume": 13324.2, "taker_buy_quote": 264.942354}, {"ts": 1774697820000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 406.5, "quote_volume": 8.08122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697880000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 955.6, "quote_volume": 18.997328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697940000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 6601.0, "quote_volume": 131.29389, "trades": 1, "taker_buy_volume": 6601.0, "taker_buy_quote": 131.29389}, {"ts": 1774698000000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 17836.5, "quote_volume": 355.217503, "trades": 3, "taker_buy_volume": 17836.5, "taker_buy_quote": 355.217503}, {"ts": 1774698060000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 40653.7, "quote_volume": 810.004851, "trades": 11, "taker_buy_volume": 16296.4, "taker_buy_quote": 324.749278}, {"ts": 1774698120000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 10803.2, "quote_volume": 215.199744, "trades": 2, "taker_buy_volume": 8293.2, "taker_buy_quote": 165.200544}, {"ts": 1774698180000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 23678.1, "quote_volume": 471.141955, "trades": 7, "taker_buy_volume": 10398.5, "taker_buy_quote": 206.826165}, {"ts": 1774698240000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 6623.3, "quote_volume": 131.722954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698300000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698360000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 6128.9, "quote_volume": 121.781243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698420000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698480000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 8195.4, "quote_volume": 163.006506, "trades": 1, "taker_buy_volume": 8195.4, "taker_buy_quote": 163.006506}, {"ts": 1774698540000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 9255.0, "quote_volume": 184.1835, "trades": 2, "taker_buy_volume": 9255.0, "taker_buy_quote": 184.1835}, {"ts": 1774698600000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 302.9, "quote_volume": 6.02771, "trades": 1, "taker_buy_volume": 302.9, "taker_buy_quote": 6.02771}, {"ts": 1774698660000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698720000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 17007.2, "quote_volume": 338.224521, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.93075}, {"ts": 1774698780000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 6321.1, "quote_volume": 125.726679, "trades": 1, "taker_buy_volume": 6321.1, "taker_buy_quote": 125.726679}, {"ts": 1774698840000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698900000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 10006.4, "quote_volume": 199.027296, "trades": 2, "taker_buy_volume": 9354.7, "taker_buy_quote": 186.064983}, {"ts": 1774698960000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699020000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699080000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 24561.5, "quote_volume": 488.631735, "trades": 7, "taker_buy_volume": 14211.5, "taker_buy_quote": 282.666735}, {"ts": 1774699140000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699200000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 29221.2, "quote_volume": 581.041339, "trades": 6, "taker_buy_volume": 29221.2, "taker_buy_quote": 581.041339}, {"ts": 1774699260000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699320000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 61723.3, "quote_volume": 1226.463905, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699380000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 6345.0, "quote_volume": 126.20205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699440000, "open": 0.01992, "high": 0.01992, "low": 0.01989, "close": 0.01989, "volume": 40727.2, "quote_volume": 810.625395, "trades": 11, "taker_buy_volume": 11465.5, "taker_buy_quote": 228.34101}, {"ts": 1774699500000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5175.0, "quote_volume": 102.879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699560000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 5175.0, "quote_volume": 102.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699620000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 16673.4, "quote_volume": 330.920054, "trades": 3, "taker_buy_volume": 14326.6, "taker_buy_quote": 284.38301}, {"ts": 1774699680000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 305.6, "quote_volume": 6.078384, "trades": 1, "taker_buy_volume": 305.6, "taker_buy_quote": 6.078384}, {"ts": 1774699740000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 2516.3, "quote_volume": 49.998881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699800000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699860000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699920000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699980000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700040000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700100000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1579.4, "quote_volume": 31.414266, "trades": 1, "taker_buy_volume": 1579.4, "taker_buy_quote": 31.414266}, {"ts": 1774700160000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700220000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 28483.4, "quote_volume": 567.460484, "trades": 8, "taker_buy_volume": 8372.4, "taker_buy_quote": 166.726458}, {"ts": 1774700280000, "open": 0.01994, "high": 0.01998, "low": 0.01994, "close": 0.01998, "volume": 6161.3, "quote_volume": 123.03096, "trades": 3, "taker_buy_volume": 5659.7, "taker_buy_quote": 113.029056}, {"ts": 1774700340000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 2881.0, "quote_volume": 57.50211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700400000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 501.0, "quote_volume": 9.99996, "trades": 1, "taker_buy_volume": 501.0, "taker_buy_quote": 9.99996}, {"ts": 1774700460000, "open": 0.01997, "high": 0.02008, "low": 0.01996, "close": 0.02006, "volume": 192972.3, "quote_volume": 3865.723655, "trades": 32, "taker_buy_volume": 109679.2, "taker_buy_quote": 2197.553341}, {"ts": 1774700520000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 5175.0, "quote_volume": 103.75875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700580000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700640000, "open": 0.02004, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 18947.4, "quote_volume": 379.677948, "trades": 5, "taker_buy_volume": 9975.0, "taker_buy_quote": 199.960776}, {"ts": 1774700700000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700760000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 725102.8, "quote_volume": 14516.685754, "trades": 20, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.65525}, {"ts": 1774700820000, "open": 0.02001, "high": 0.02003, "low": 0.02001, "close": 0.02003, "volume": 13765.9, "quote_volume": 275.548999, "trades": 5, "taker_buy_volume": 7754.2, "taker_buy_quote": 155.254882}, {"ts": 1774700880000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 6304.1, "quote_volume": 126.208082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700940000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 8972.4, "quote_volume": 179.717172, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.65525}, {"ts": 1774701000000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701060000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 9804.1, "quote_volume": 196.226332, "trades": 3, "taker_buy_volume": 4629.1, "taker_buy_quote": 92.674582}, {"ts": 1774701120000, "open": 0.02001, "high": 0.02002, "low": 0.01998, "close": 0.01999, "volume": 48377.9, "quote_volume": 967.426487, "trades": 11, "taker_buy_volume": 21633.0, "taker_buy_quote": 432.88566}, {"ts": 1774701180000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 653.4, "quote_volume": 13.061466, "trades": 1, "taker_buy_volume": 653.4, "taker_buy_quote": 13.061466}, {"ts": 1774701240000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 10223.0, "quote_volume": 204.268046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701300000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701360000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 78466.5, "quote_volume": 1565.50134, "trades": 7, "taker_buy_volume": 494.1, "taker_buy_quote": 9.862236}, {"ts": 1774701420000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 24504.5, "quote_volume": 488.87982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701480000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 160458.9, "quote_volume": 3201.155055, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701540000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2751.8, "quote_volume": 54.89841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701600000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 391.1, "quote_volume": 7.802445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701660000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 71755.1, "quote_volume": 1431.692574, "trades": 14, "taker_buy_volume": 17832.9, "taker_buy_quote": 355.944684}, {"ts": 1774701720000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2863.0, "quote_volume": 57.11685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701780000, "open": 0.01995, "high": 0.02, "low": 0.01995, "close": 0.02, "volume": 98032.2, "quote_volume": 1958.0189, "trades": 17, "taker_buy_volume": 90381.2, "taker_buy_quote": 1805.135892}, {"ts": 1774701840000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701900000, "open": 0.02, "high": 0.02005, "low": 0.02, "close": 0.02003, "volume": 19104.0, "quote_volume": 382.49765, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.5}, {"ts": 1774701960000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 13676.1, "quote_volume": 274.042278, "trades": 4, "taker_buy_volume": 7099.7, "taker_buy_quote": 142.277988}, {"ts": 1774702020000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 994.8, "quote_volume": 19.94574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702080000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 7696.2, "quote_volume": 154.489869, "trades": 2, "taker_buy_volume": 4982.7, "taker_buy_quote": 100.002789}, {"ts": 1774702140000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1547.3, "quote_volume": 31.10073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702200000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 10938.1, "quote_volume": 219.62513, "trades": 4, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.86225}, {"ts": 1774702260000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 11395.8, "quote_volume": 228.901769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702320000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 10216.6, "quote_volume": 205.149328, "trades": 2, "taker_buy_volume": 10216.6, "taker_buy_quote": 205.149328}, {"ts": 1774702380000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702440000, "open": 0.02008, "high": 0.02008, "low": 0.02005, "close": 0.02005, "volume": 37040.3, "quote_volume": 743.161727, "trades": 8, "taker_buy_volume": 23293.3, "taker_buy_quote": 467.277217}, {"ts": 1774702500000, "open": 0.02005, "high": 0.02005, "low": 0.02001, "close": 0.02003, "volume": 52748.3, "quote_volume": 1056.424233, "trades": 13, "taker_buy_volume": 47573.3, "taker_buy_quote": 952.872483}, {"ts": 1774702560000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 43137.5, "quote_volume": 863.571666, "trades": 8, "taker_buy_volume": 35908.3, "taker_buy_quote": 718.884166}, {"ts": 1774702620000, "open": 0.02, "high": 0.02, "low": 0.01994, "close": 0.01999, "volume": 219074.8, "quote_volume": 4376.357997, "trades": 32, "taker_buy_volume": 145425.3, "taker_buy_quote": 2905.796752}, {"ts": 1774702680000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702740000, "open": 0.02, "high": 0.02004, "low": 0.02, "close": 0.02002, "volume": 42784.7, "quote_volume": 856.809467, "trades": 11, "taker_buy_volume": 36660.8, "taker_buy_quote": 734.218478}, {"ts": 1774702800000, "open": 0.02003, "high": 0.02006, "low": 0.02003, "close": 0.02006, "volume": 12851.1, "quote_volume": 257.633234, "trades": 5, "taker_buy_volume": 12851.1, "taker_buy_quote": 257.633234}, {"ts": 1774702860000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 172382.4, "quote_volume": 3462.720704, "trades": 10, "taker_buy_volume": 17943.9, "taker_buy_quote": 360.261771}, {"ts": 1774702920000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 36947.4, "quote_volume": 741.743303, "trades": 4, "taker_buy_volume": 3797.4, "taker_buy_quote": 76.251792}, {"ts": 1774702980000, "open": 0.02009, "high": 0.02009, "low": 0.02005, "close": 0.02005, "volume": 19761.4, "quote_volume": 396.45754, "trades": 7, "taker_buy_volume": 1940.6, "taker_buy_quote": 38.986654}, {"ts": 1774703040000, "open": 0.02001, "high": 0.02001, "low": 0.01995, "close": 0.01997, "volume": 36189.6, "quote_volume": 722.948816, "trades": 9, "taker_buy_volume": 11392.2, "taker_buy_quote": 227.502234}, {"ts": 1774703100000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 10452.0, "quote_volume": 208.821602, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.3965}, {"ts": 1774703160000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 20988.5, "quote_volume": 418.848273, "trades": 4, "taker_buy_volume": 3797.4, "taker_buy_quote": 75.834078}, {"ts": 1774703220000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703280000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703340000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 468.8, "quote_volume": 9.366624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703400000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 3699.8, "quote_volume": 73.996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703460000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 319.1, "quote_volume": 6.378809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703520000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703580000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 8972.4, "quote_volume": 179.717172, "trades": 2, "taker_buy_volume": 8972.4, "taker_buy_quote": 179.717172}, {"ts": 1774703640000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 5175.0, "quote_volume": 103.707, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.707}, {"ts": 1774703700000, "open": 0.02005, "high": 0.02008, "low": 0.02005, "close": 0.02007, "volume": 538307.8, "quote_volume": 10793.685124, "trades": 13, "taker_buy_volume": 518590.3, "taker_buy_quote": 10397.835169}, {"ts": 1774703760000, "open": 0.02004, "high": 0.02004, "low": 0.02001, "close": 0.02004, "volume": 162454.1, "quote_volume": 3250.968402, "trades": 6, "taker_buy_volume": 148306.7, "taker_buy_quote": 2967.789204}, {"ts": 1774703820000, "open": 0.02003, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 15274.5, "quote_volume": 305.959506, "trades": 4, "taker_buy_volume": 15274.5, "taker_buy_quote": 305.959506}, {"ts": 1774703880000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 733.5, "quote_volume": 14.677335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703940000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 470.8, "quote_volume": 9.416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704000000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 5175.0, "quote_volume": 103.65525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704060000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 4994.4, "quote_volume": 100.037832, "trades": 1, "taker_buy_volume": 4994.4, "taker_buy_quote": 100.037832}, {"ts": 1774704120000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704180000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 6292.4, "quote_volume": 126.099696, "trades": 2, "taker_buy_volume": 3797.4, "taker_buy_quote": 76.099896}, {"ts": 1774704240000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704300000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704360000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 4543.4, "quote_volume": 90.868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704420000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704480000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 5824.3, "quote_volume": 116.608979, "trades": 4, "taker_buy_volume": 5824.3, "taker_buy_quote": 116.608979}, {"ts": 1774704540000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704600000, "open": 0.02003, "high": 0.02014, "low": 0.02003, "close": 0.02006, "volume": 343667.9, "quote_volume": 6902.44357, "trades": 65, "taker_buy_volume": 196826.5, "taker_buy_quote": 3952.399113}, {"ts": 1774704660000, "open": 0.02004, "high": 0.02004, "low": 0.02001, "close": 0.02001, "volume": 18979.8, "quote_volume": 380.082768, "trades": 7, "taker_buy_volume": 2233.2, "taker_buy_quote": 44.738328}, {"ts": 1774704720000, "open": 0.02002, "high": 0.02007, "low": 0.02002, "close": 0.02006, "volume": 32785.1, "quote_volume": 657.374041, "trades": 10, "taker_buy_volume": 13886.1, "taker_buy_quote": 278.156601}, {"ts": 1774704780000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704840000, "open": 0.02006, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 27208.3, "quote_volume": 545.729791, "trades": 14, "taker_buy_volume": 10168.8, "taker_buy_quote": 204.036066}, {"ts": 1774704900000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 2985.3, "quote_volume": 59.855265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704960000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 854.2, "quote_volume": 17.12671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705020000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705080000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 12718.2, "quote_volume": 254.857729, "trades": 6, "taker_buy_volume": 10472.3, "taker_buy_quote": 209.849893}, {"ts": 1774705140000, "open": 0.02004, "high": 0.02004, "low": 0.02001, "close": 0.02001, "volume": 21742.2, "quote_volume": 435.510042, "trades": 5, "taker_buy_volume": 3797.4, "taker_buy_quote": 75.985974}, {"ts": 1774705200000, "open": 0.02002, "high": 0.0202, "low": 0.02002, "close": 0.02015, "volume": 195292.1, "quote_volume": 3933.527685, "trades": 62, "taker_buy_volume": 126831.9, "taker_buy_quote": 2553.481115}, {"ts": 1774705260000, "open": 0.02015, "high": 0.02018, "low": 0.02015, "close": 0.02018, "volume": 16884.3, "quote_volume": 340.519068, "trades": 6, "taker_buy_volume": 1489.9, "taker_buy_quote": 30.066182}, {"ts": 1774705320000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 13528.7, "quote_volume": 272.062157, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705380000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 52841.0, "quote_volume": 1062.55498, "trades": 14, "taker_buy_volume": 46416.4, "taker_buy_quote": 933.39583}, {"ts": 1774705440000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 3797.4, "quote_volume": 76.365714, "trades": 1, "taker_buy_volume": 3797.4, "taker_buy_quote": 76.365714}, {"ts": 1774705500000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 3535.9, "quote_volume": 71.07159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705560000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 30389.3, "quote_volume": 610.935204, "trades": 5, "taker_buy_volume": 5513.7, "taker_buy_quote": 110.935644}, {"ts": 1774705620000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1830.5, "quote_volume": 36.75644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705680000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 38934.2, "quote_volume": 782.582576, "trades": 5, "taker_buy_volume": 8757.7, "taker_buy_quote": 176.02977}, {"ts": 1774705740000, "open": 0.02007, "high": 0.02007, "low": 0.02002, "close": 0.02003, "volume": 21732.0, "quote_volume": 435.669281, "trades": 7, "taker_buy_volume": 597.0, "taker_buy_quote": 11.98179}, {"ts": 1774705800000, "open": 0.02002, "high": 0.02004, "low": 0.02001, "close": 0.02004, "volume": 18363.2, "quote_volume": 367.63485, "trades": 6, "taker_buy_volume": 6644.4, "taker_buy_quote": 133.089912}, {"ts": 1774705860000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 3819.7, "quote_volume": 76.49858, "trades": 3, "taker_buy_volume": 3819.7, "taker_buy_quote": 76.49858}, {"ts": 1774705920000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705980000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 9485.3, "quote_volume": 189.895706, "trades": 1, "taker_buy_volume": 9485.3, "taker_buy_quote": 189.895706}, {"ts": 1774706040000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 5175.0, "quote_volume": 103.5, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.5}, {"ts": 1774706100000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706160000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 17348.8, "quote_volume": 346.967094, "trades": 8, "taker_buy_volume": 16458.2, "taker_buy_quote": 329.164}, {"ts": 1774706220000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 9348.8, "quote_volume": 186.976, "trades": 1, "taker_buy_volume": 9348.8, "taker_buy_quote": 186.976}, {"ts": 1774706280000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 4038.9, "quote_volume": 80.858778, "trades": 2, "taker_buy_volume": 4038.9, "taker_buy_quote": 80.858778}, {"ts": 1774706340000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706400000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 2117.1, "quote_volume": 42.363171, "trades": 1, "taker_buy_volume": 2117.1, "taker_buy_quote": 42.363171}, {"ts": 1774706460000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 16943.4, "quote_volume": 338.698566, "trades": 4, "taker_buy_volume": 12831.3, "taker_buy_quote": 256.497687}, {"ts": 1774706520000, "open": 0.01998, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 31453.4, "quote_volume": 628.924445, "trades": 10, "taker_buy_volume": 28063.7, "taker_buy_quote": 561.149687}, {"ts": 1774706580000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 1532.8, "quote_volume": 30.58496, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 11.1776}, {"ts": 1774706640000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 5971.4, "quote_volume": 119.15117, "trades": 2, "taker_buy_volume": 5971.4, "taker_buy_quote": 119.15117}, {"ts": 1774706700000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 7412.5, "quote_volume": 147.865972, "trades": 3, "taker_buy_volume": 6072.2, "taker_buy_quote": 121.14039}, {"ts": 1774706760000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 6976.6, "quote_volume": 139.252936, "trades": 2, "taker_buy_volume": 6976.6, "taker_buy_quote": 139.252936}, {"ts": 1774706820000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 5175.0, "quote_volume": 103.13775, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.13775}, {"ts": 1774706880000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 7536.4, "quote_volume": 150.275816, "trades": 1, "taker_buy_volume": 7536.4, "taker_buy_quote": 150.275816}, {"ts": 1774706940000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 3073.2, "quote_volume": 61.233144, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.895}, {"ts": 1774707000000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 28505.6, "quote_volume": 567.580006, "trades": 7, "taker_buy_volume": 665.1, "taker_buy_quote": 13.248792}, {"ts": 1774707060000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 5175.0, "quote_volume": 103.03425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707120000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 8961.5, "quote_volume": 178.33385, "trades": 1, "taker_buy_volume": 8961.5, "taker_buy_quote": 178.33385}, {"ts": 1774707180000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5175.0, "quote_volume": 102.9825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707240000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707300000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 3115.3, "quote_volume": 61.932164, "trades": 1, "taker_buy_volume": 3115.3, "taker_buy_quote": 61.932164}, {"ts": 1774707360000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 13028.6, "quote_volume": 258.878282, "trades": 6, "taker_buy_volume": 5649.7, "taker_buy_quote": 112.259539}, {"ts": 1774707420000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707480000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707540000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 6798.9, "quote_volume": 135.094143, "trades": 3, "taker_buy_volume": 6798.9, "taker_buy_quote": 135.094143}, {"ts": 1774707600000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 15822.3, "quote_volume": 314.476471, "trades": 3, "taker_buy_volume": 15404.1, "taker_buy_quote": 306.171019}, {"ts": 1774707660000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 11527.2, "quote_volume": 229.276008, "trades": 4, "taker_buy_volume": 11527.2, "taker_buy_quote": 229.276008}, {"ts": 1774707720000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 19930.9, "quote_volume": 396.079795, "trades": 5, "taker_buy_volume": 18595.3, "taker_buy_quote": 369.541423}, {"ts": 1774707780000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 10350.0, "quote_volume": 205.758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707840000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01988, "volume": 22290.4, "quote_volume": 443.03285, "trades": 7, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.93075}, {"ts": 1774707900000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5821.8, "quote_volume": 115.737384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707960000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5175.0, "quote_volume": 102.93075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708020000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 4219.1, "quote_volume": 83.879675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708080000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 33489.2, "quote_volume": 666.628304, "trades": 9, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.03425}, {"ts": 1774708140000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 12869.4, "quote_volume": 256.17129, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.03425}, {"ts": 1774708200000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 22566.4, "quote_volume": 448.74773, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708260000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708320000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 16139.6, "quote_volume": 321.245641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708380000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 7890.8, "quote_volume": 157.236486, "trades": 3, "taker_buy_volume": 7890.8, "taker_buy_quote": 157.236486}, {"ts": 1774708440000, "open": 0.01996, "high": 0.01999, "low": 0.01996, "close": 0.01999, "volume": 22944.9, "quote_volume": 458.256864, "trades": 9, "taker_buy_volume": 16262.4, "taker_buy_quote": 324.874164}, {"ts": 1774708500000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 8825.3, "quote_volume": 176.45868, "trades": 7, "taker_buy_volume": 7530.5, "taker_buy_quote": 150.549732}, {"ts": 1774708560000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 7887.9, "quote_volume": 157.836879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708620000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1134.8, "quote_volume": 22.684652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708680000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 17172.4, "quote_volume": 343.276276, "trades": 2, "taker_buy_volume": 10748.8, "taker_buy_quote": 214.868512}, {"ts": 1774708740000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708800000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 19231.1, "quote_volume": 384.67375, "trades": 5, "taker_buy_volume": 14147.4, "taker_buy_quote": 282.99975}, {"ts": 1774708860000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02003, "volume": 21123.7, "quote_volume": 422.714608, "trades": 7, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.55175}, {"ts": 1774708920000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 47377.5, "quote_volume": 948.292809, "trades": 12, "taker_buy_volume": 30163.6, "taker_buy_quote": 603.764772}, {"ts": 1774708980000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 7594.8, "quote_volume": 151.782078, "trades": 2, "taker_buy_volume": 7594.8, "taker_buy_quote": 151.782078}, {"ts": 1774709040000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 5738.8, "quote_volume": 114.661224, "trades": 2, "taker_buy_volume": 5738.8, "taker_buy_quote": 114.661224}, {"ts": 1774709100000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709160000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 14147.4, "quote_volume": 282.985974, "trades": 3, "taker_buy_volume": 14147.4, "taker_buy_quote": 282.985974}, {"ts": 1774709220000, "open": 0.02001, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 36567.6, "quote_volume": 731.850406, "trades": 7, "taker_buy_volume": 14147.4, "taker_buy_quote": 283.141224}, {"ts": 1774709280000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709340000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 27282.3, "quote_volume": 546.15369, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.6035}, {"ts": 1774709400000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 21327.7, "quote_volume": 427.06842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709460000, "open": 0.02003, "high": 0.02003, "low": 0.01995, "close": 0.01995, "volume": 86995.2, "quote_volume": 1739.188866, "trades": 18, "taker_buy_volume": 19846.6, "taker_buy_quote": 396.576396}, {"ts": 1774709520000, "open": 0.01995, "high": 0.01998, "low": 0.01995, "close": 0.01997, "volume": 18363.6, "quote_volume": 366.57003, "trades": 5, "taker_buy_volume": 18363.6, "taker_buy_quote": 366.57003}, {"ts": 1774709580000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 8972.4, "quote_volume": 179.178828, "trades": 2, "taker_buy_volume": 8972.4, "taker_buy_quote": 179.178828}, {"ts": 1774709640000, "open": 0.01997, "high": 0.01997, "low": 0.01994, "close": 0.01994, "volume": 17108.0, "quote_volume": 341.263666, "trades": 3, "taker_buy_volume": 8972.4, "taker_buy_quote": 178.909656}, {"ts": 1774709700000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 10474.6, "quote_volume": 208.758778, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709760000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 3010.7, "quote_volume": 60.033358, "trades": 1, "taker_buy_volume": 3010.7, "taker_buy_quote": 60.033358}, {"ts": 1774709820000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709880000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709940000, "open": 0.01993, "high": 0.01993, "low": 0.0199, "close": 0.0199, "volume": 120728.4, "quote_volume": 2404.343378, "trades": 25, "taker_buy_volume": 26708.3, "taker_buy_quote": 532.103195}, {"ts": 1774710000000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710060000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1102.5, "quote_volume": 21.9618, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 21.9618}, {"ts": 1774710120000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710180000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 8972.4, "quote_volume": 178.909656, "trades": 2, "taker_buy_volume": 8972.4, "taker_buy_quote": 178.909656}, {"ts": 1774710240000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 5175.0, "quote_volume": 103.1895, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 103.1895}, {"ts": 1774710300000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 23000.0, "quote_volume": 457.746557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710360000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 12999.4, "quote_volume": 258.517796, "trades": 4, "taker_buy_volume": 8972.4, "taker_buy_quote": 178.461036}, {"ts": 1774710420000, "open": 0.01988, "high": 0.01988, "low": 0.01984, "close": 0.01984, "volume": 35320.9, "quote_volume": 701.665356, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710480000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 5262.2, "quote_volume": 104.464711, "trades": 2, "taker_buy_volume": 1004.1, "taker_buy_quote": 19.941426}, {"ts": 1774710540000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1510.5, "quote_volume": 29.99853, "trades": 1, "taker_buy_volume": 1510.5, "taker_buy_quote": 29.99853}, {"ts": 1774710600000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710660000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710720000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710780000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710840000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 3632.0, "quote_volume": 72.0952, "trades": 3, "taker_buy_volume": 3632.0, "taker_buy_quote": 72.0952}, {"ts": 1774710900000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5175.0, "quote_volume": 102.72375, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.72375}, {"ts": 1774710960000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 6685.5, "quote_volume": 132.87753, "trades": 6, "taker_buy_volume": 6685.5, "taker_buy_quote": 132.87753}, {"ts": 1774711020000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 13907.2, "quote_volume": 276.524484, "trades": 5, "taker_buy_volume": 8972.4, "taker_buy_quote": 178.371312}, {"ts": 1774711080000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711140000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 519.3, "quote_volume": 10.344456, "trades": 1, "taker_buy_volume": 519.3, "taker_buy_quote": 10.344456}, {"ts": 1774711200000, "open": 0.01992, "high": 0.01998, "low": 0.01992, "close": 0.01993, "volume": 28799.8, "quote_volume": 574.619475, "trades": 19, "taker_buy_volume": 6850.5, "taker_buy_quote": 136.846072}, {"ts": 1774711260000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1298.6, "quote_volume": 25.894084, "trades": 1, "taker_buy_volume": 1298.6, "taker_buy_quote": 25.894084}, {"ts": 1774711320000, "open": 0.01995, "high": 0.01995, "low": 0.01989, "close": 0.01989, "volume": 30089.8, "quote_volume": 599.226782, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711380000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711440000, "open": 0.01992, "high": 0.01996, "low": 0.0199, "close": 0.01993, "volume": 66881.6, "quote_volume": 1333.418571, "trades": 21, "taker_buy_volume": 20503.4, "taker_buy_quote": 408.750984}, {"ts": 1774711500000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 46091.7, "quote_volume": 916.845571, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711560000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 20151.5, "quote_volume": 400.61182, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.879}, {"ts": 1774711620000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1940.6, "quote_volume": 38.637346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711680000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 2618.6, "quote_volume": 52.057768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711740000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 6105.0, "quote_volume": 121.3674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711800000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711860000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 4816.7, "quote_volume": 95.707829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711920000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711980000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712040000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712100000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712160000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712220000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 5175.0, "quote_volume": 102.82725, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.82725}, {"ts": 1774712280000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1940.6, "quote_volume": 38.579128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712340000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 2393.7, "quote_volume": 47.610693, "trades": 2, "taker_buy_volume": 1759.1, "taker_buy_quote": 34.988499}, {"ts": 1774712400000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1811.2, "quote_volume": 36.006656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712460000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712520000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712580000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712640000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2152.4, "quote_volume": 42.746664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712700000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 37202.4, "quote_volume": 738.44849, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712760000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712820000, "open": 0.01983, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 21198.6, "quote_volume": 420.348638, "trades": 10, "taker_buy_volume": 10350.0, "taker_buy_quote": 205.2405}, {"ts": 1774712880000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 15415.0, "quote_volume": 305.8336, "trades": 7, "taker_buy_volume": 8584.7, "taker_buy_quote": 170.320448}, {"ts": 1774712940000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2109.4, "quote_volume": 41.850496, "trades": 1, "taker_buy_volume": 2109.4, "taker_buy_quote": 41.850496}, {"ts": 1774713000000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713060000, "open": 0.01983, "high": 0.01987, "low": 0.01983, "close": 0.01984, "volume": 82397.7, "quote_volume": 1635.497108, "trades": 20, "taker_buy_volume": 46640.1, "taker_buy_quote": 926.042126}, {"ts": 1774713120000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713180000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 2191.0, "quote_volume": 43.44753, "trades": 1, "taker_buy_volume": 2191.0, "taker_buy_quote": 43.44753}, {"ts": 1774713240000, "open": 0.01981, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 67785.5, "quote_volume": 1342.530906, "trades": 10, "taker_buy_volume": 33575.2, "taker_buy_quote": 665.059404}, {"ts": 1774713300000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 3290.3, "quote_volume": 65.279552, "trades": 1, "taker_buy_volume": 3290.3, "taker_buy_quote": 65.279552}, {"ts": 1774713360000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713420000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713480000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 5175.0, "quote_volume": 102.465, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.465}, {"ts": 1774713540000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713600000, "open": 0.01982, "high": 0.01986, "low": 0.01982, "close": 0.01986, "volume": 14147.4, "quote_volume": 280.605114, "trades": 3, "taker_buy_volume": 14147.4, "taker_buy_quote": 280.605114}, {"ts": 1774713660000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5175.0, "quote_volume": 102.72375, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.72375}, {"ts": 1774713720000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 19000.0, "quote_volume": 376.77175, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713780000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713840000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2431.5, "quote_volume": 48.119385, "trades": 2, "taker_buy_volume": 1471.6, "taker_buy_quote": 29.122964}, {"ts": 1774713900000, "open": 0.01978, "high": 0.01981, "low": 0.01977, "close": 0.01981, "volume": 13367.7, "quote_volume": 264.577279, "trades": 5, "taker_buy_volume": 7844.3, "taker_buy_quote": 155.343833}, {"ts": 1774713960000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 959.9, "quote_volume": 18.996421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714020000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714080000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714140000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1408.0, "quote_volume": 27.86432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714200000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 7057.3, "quote_volume": 139.522821, "trades": 1, "taker_buy_volume": 7057.3, "taker_buy_quote": 139.522821}, {"ts": 1774714260000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 23675.0, "quote_volume": 467.959474, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.30975}, {"ts": 1774714320000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714380000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714440000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 11743.3, "quote_volume": 232.51734, "trades": 5, "taker_buy_volume": 11743.3, "taker_buy_quote": 232.51734}, {"ts": 1774714500000, "open": 0.01981, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 56109.3, "quote_volume": 1111.529102, "trades": 13, "taker_buy_volume": 23935.8, "taker_buy_quote": 474.219948}, {"ts": 1774714560000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 9163.1, "quote_volume": 181.795904, "trades": 2, "taker_buy_volume": 9163.1, "taker_buy_quote": 181.795904}, {"ts": 1774714620000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 3359.0, "quote_volume": 66.67615, "trades": 3, "taker_buy_volume": 3359.0, "taker_buy_quote": 66.67615}, {"ts": 1774714680000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 3170.8, "quote_volume": 62.94038, "trades": 1, "taker_buy_volume": 3170.8, "taker_buy_quote": 62.94038}, {"ts": 1774714740000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1409.6, "quote_volume": 27.994656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714800000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714860000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 6034.8, "quote_volume": 120.032172, "trades": 2, "taker_buy_volume": 6034.8, "taker_buy_quote": 120.032172}, {"ts": 1774714920000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714980000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01988, "volume": 23123.4, "quote_volume": 459.810504, "trades": 8, "taker_buy_volume": 12773.4, "taker_buy_quote": 253.949004}, {"ts": 1774715040000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715100000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715160000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 8373.7, "quote_volume": 166.488919, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.93075}, {"ts": 1774715220000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1552.4, "quote_volume": 30.861712, "trades": 1, "taker_buy_volume": 1552.4, "taker_buy_quote": 30.861712}, {"ts": 1774715280000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715340000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 5175.0, "quote_volume": 102.82725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715400000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 28725.8, "quote_volume": 570.693012, "trades": 8, "taker_buy_volume": 27233.4, "taker_buy_quote": 541.053948}, {"ts": 1774715460000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715520000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 14714.7, "quote_volume": 292.233942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715580000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 495.0, "quote_volume": 9.83565, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 9.83565}, {"ts": 1774715640000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 1566.6, "quote_volume": 31.138513, "trades": 2, "taker_buy_volume": 1017.1, "taker_buy_quote": 20.219948}, {"ts": 1774715700000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 12569.1, "quote_volume": 249.999399, "trades": 2, "taker_buy_volume": 12569.1, "taker_buy_quote": 249.999399}, {"ts": 1774715760000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715820000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 12360.9, "quote_volume": 245.858301, "trades": 2, "taker_buy_volume": 11354.2, "taker_buy_quote": 225.835038}, {"ts": 1774715880000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01989, "volume": 7025.0, "quote_volume": 139.779784, "trades": 4, "taker_buy_volume": 469.2, "taker_buy_quote": 9.33708}, {"ts": 1774715940000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01988, "volume": 20994.1, "quote_volume": 417.298827, "trades": 6, "taker_buy_volume": 19377.4, "taker_buy_quote": 385.147694}, {"ts": 1774716000000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716060000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716120000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716180000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716240000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716300000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 4307.1, "quote_volume": 85.625148, "trades": 2, "taker_buy_volume": 4307.1, "taker_buy_quote": 85.625148}, {"ts": 1774716360000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716420000, "open": 0.01989, "high": 0.01989, "low": 0.0198, "close": 0.01981, "volume": 410678.5, "quote_volume": 8144.86144, "trades": 74, "taker_buy_volume": 49180.4, "taker_buy_quote": 975.633132}, {"ts": 1774716480000, "open": 0.01981, "high": 0.01983, "low": 0.01981, "close": 0.01983, "volume": 26189.5, "quote_volume": 518.993443, "trades": 9, "taker_buy_volume": 16567.2, "taker_buy_quote": 328.37568}, {"ts": 1774716540000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 2893.4, "quote_volume": 57.388461, "trades": 2, "taker_buy_volume": 1233.9, "taker_buy_quote": 24.480576}, {"ts": 1774716600000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 26501.4, "quote_volume": 525.433039, "trades": 5, "taker_buy_volume": 16664.7, "taker_buy_quote": 330.461001}, {"ts": 1774716660000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716720000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716780000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5175.0, "quote_volume": 102.62025, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.62025}, {"ts": 1774716840000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5175.0, "quote_volume": 102.62025, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.62025}, {"ts": 1774716900000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 1157.3, "quote_volume": 22.966058, "trades": 2, "taker_buy_volume": 261.3, "taker_buy_quote": 5.189418}, {"ts": 1774716960000, "open": 0.01985, "high": 0.01985, "low": 0.01981, "close": 0.01982, "volume": 64208.1, "quote_volume": 1272.7528, "trades": 9, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.5685}, {"ts": 1774717020000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717080000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 25161.6, "quote_volume": 499.161767, "trades": 6, "taker_buy_volume": 15548.9, "taker_buy_quote": 308.490176}, {"ts": 1774717140000, "open": 0.01986, "high": 0.0199, "low": 0.01986, "close": 0.01988, "volume": 44651.9, "quote_volume": 887.497384, "trades": 17, "taker_buy_volume": 28668.4, "taker_buy_quote": 569.8428}, {"ts": 1774717200000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 6569.1, "quote_volume": 130.528017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717260000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717320000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 23501.6, "quote_volume": 466.908216, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717380000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717440000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717500000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1325.4, "quote_volume": 26.30919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717560000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717620000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 263.6, "quote_volume": 5.221916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717680000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1208.3, "quote_volume": 23.92434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717740000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 6967.3, "quote_volume": 137.934617, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.465}, {"ts": 1774717800000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 258762.6, "quote_volume": 5117.323726, "trades": 22, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.258}, {"ts": 1774717860000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 4583.8, "quote_volume": 90.581556, "trades": 2, "taker_buy_volume": 566.8, "taker_buy_quote": 11.205636}, {"ts": 1774717920000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 30555.5, "quote_volume": 604.341708, "trades": 5, "taker_buy_volume": 30555.5, "taker_buy_quote": 604.341708}, {"ts": 1774717980000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 35101.4, "quote_volume": 694.112468, "trades": 15, "taker_buy_volume": 20954.0, "taker_buy_quote": 414.41837}, {"ts": 1774718040000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718100000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 17228.2, "quote_volume": 340.601514, "trades": 3, "taker_buy_volume": 17228.2, "taker_buy_quote": 340.601514}, {"ts": 1774718160000, "open": 0.01977, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 27366.6, "quote_volume": 541.393322, "trades": 8, "taker_buy_volume": 25972.4, "taker_buy_quote": 513.802104}, {"ts": 1774718220000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 25218.8, "quote_volume": 498.899776, "trades": 6, "taker_buy_volume": 11718.8, "taker_buy_quote": 231.915052}, {"ts": 1774718280000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 51176.9, "quote_volume": 1013.033727, "trades": 7, "taker_buy_volume": 27771.0, "taker_buy_quote": 549.816576}, {"ts": 1774718340000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 471.1, "quote_volume": 9.32778, "trades": 1, "taker_buy_volume": 471.1, "taker_buy_quote": 9.32778}, {"ts": 1774718400000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 23663.0, "quote_volume": 468.345771, "trades": 4, "taker_buy_volume": 5500.1, "taker_buy_quote": 108.90198}, {"ts": 1774718460000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 128453.8, "quote_volume": 2542.100702, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718520000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 4807.4, "quote_volume": 95.080272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718580000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718640000, "open": 0.01976, "high": 0.01976, "low": 0.01973, "close": 0.01974, "volume": 38324.3, "quote_volume": 757.059779, "trades": 14, "taker_buy_volume": 6300.5, "taker_buy_quote": 124.32012}, {"ts": 1774718700000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 13546.9, "quote_volume": 267.513301, "trades": 3, "taker_buy_volume": 13546.9, "taker_buy_quote": 267.513301}, {"ts": 1774718760000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 4540.2, "quote_volume": 89.623548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718820000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718880000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 5832.7, "quote_volume": 115.079171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718940000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719000000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719060000, "open": 0.0197, "high": 0.01972, "low": 0.0197, "close": 0.01972, "volume": 48359.7, "quote_volume": 952.980852, "trades": 16, "taker_buy_volume": 18014.4, "taker_buy_quote": 355.088718}, {"ts": 1774719120000, "open": 0.01972, "high": 0.01973, "low": 0.0197, "close": 0.01971, "volume": 34500.5, "quote_volume": 680.020055, "trades": 12, "taker_buy_volume": 18090.6, "taker_buy_quote": 356.658366}, {"ts": 1774719180000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719240000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 16705.1, "quote_volume": 329.386598, "trades": 4, "taker_buy_volume": 12907.7, "taker_buy_quote": 254.539844}, {"ts": 1774719300000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719360000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 9900.7, "quote_volume": 195.04379, "trades": 4, "taker_buy_volume": 7972.1, "taker_buy_quote": 157.05037}, {"ts": 1774719420000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 23307.5, "quote_volume": 458.846252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719480000, "open": 0.01968, "high": 0.01971, "low": 0.01968, "close": 0.01971, "volume": 3777.3, "quote_volume": 74.438268, "trades": 2, "taker_buy_volume": 3366.8, "taker_buy_quote": 66.359628}, {"ts": 1774719540000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1989.7, "quote_volume": 39.177193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719600000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 19025.3, "quote_volume": 374.207072, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719660000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719720000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719780000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719840000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 5846.7, "quote_volume": 115.121523, "trades": 2, "taker_buy_volume": 5846.7, "taker_buy_quote": 115.121523}, {"ts": 1774719900000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719960000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 5175.0, "quote_volume": 101.844, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 101.844}, {"ts": 1774720020000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720080000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 609.4, "quote_volume": 11.992992, "trades": 1, "taker_buy_volume": 609.4, "taker_buy_quote": 11.992992}, {"ts": 1774720140000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01968, "volume": 9775.3, "quote_volume": 192.365496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720200000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720260000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720320000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 8972.4, "quote_volume": 176.538858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720380000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 744.1, "quote_volume": 14.636447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720440000, "open": 0.01966, "high": 0.01966, "low": 0.01965, "close": 0.01965, "volume": 7508.9, "quote_volume": 147.601635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720500000, "open": 0.01966, "high": 0.01967, "low": 0.01966, "close": 0.01966, "volume": 4835.1, "quote_volume": 95.074751, "trades": 3, "taker_buy_volume": 1668.5, "taker_buy_quote": 32.819395}, {"ts": 1774720560000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 14489.6, "quote_volume": 285.155328, "trades": 3, "taker_buy_volume": 14489.6, "taker_buy_quote": 285.155328}, {"ts": 1774720620000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 7218.2, "quote_volume": 142.074608, "trades": 4, "taker_buy_volume": 7218.2, "taker_buy_quote": 142.074608}, {"ts": 1774720680000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 3797.4, "quote_volume": 74.732832, "trades": 1, "taker_buy_volume": 3797.4, "taker_buy_quote": 74.732832}, {"ts": 1774720740000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 5083.8, "quote_volume": 99.998346, "trades": 1, "taker_buy_volume": 5083.8, "taker_buy_quote": 99.998346}, {"ts": 1774720800000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 24769.5, "quote_volume": 487.156764, "trades": 9, "taker_buy_volume": 20349.6, "taker_buy_quote": 400.173132}, {"ts": 1774720860000, "open": 0.01966, "high": 0.01966, "low": 0.01964, "close": 0.01964, "volume": 12350.7, "quote_volume": 242.742057, "trades": 5, "taker_buy_volume": 1290.9, "taker_buy_quote": 25.379094}, {"ts": 1774720920000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 3845.1, "quote_volume": 75.556215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720980000, "open": 0.01964, "high": 0.01965, "low": 0.01964, "close": 0.01965, "volume": 21664.1, "quote_volume": 425.492537, "trades": 8, "taker_buy_volume": 16489.1, "taker_buy_quote": 323.855537}, {"ts": 1774721040000, "open": 0.01966, "high": 0.01967, "low": 0.01965, "close": 0.01965, "volume": 8528.0, "quote_volume": 167.61271, "trades": 4, "taker_buy_volume": 8528.0, "taker_buy_quote": 167.61271}, {"ts": 1774721100000, "open": 0.01966, "high": 0.01967, "low": 0.01966, "close": 0.01966, "volume": 28609.2, "quote_volume": 562.49799, "trades": 9, "taker_buy_volume": 18259.2, "taker_buy_quote": 359.01699}, {"ts": 1774721160000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 3418.3, "quote_volume": 67.272144, "trades": 2, "taker_buy_volume": 3418.3, "taker_buy_quote": 67.272144}, {"ts": 1774721220000, "open": 0.01966, "high": 0.01966, "low": 0.0196, "close": 0.01963, "volume": 132199.3, "quote_volume": 2595.082476, "trades": 19, "taker_buy_volume": 22557.5, "taker_buy_quote": 443.0293}, {"ts": 1774721280000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 5175.0, "quote_volume": 101.637, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 101.637}, {"ts": 1774721340000, "open": 0.01964, "high": 0.01965, "low": 0.01964, "close": 0.01965, "volume": 9414.3, "quote_volume": 184.913757, "trades": 3, "taker_buy_volume": 2548.8, "taker_buy_quote": 50.058432}, {"ts": 1774721400000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1310.9, "quote_volume": 25.759185, "trades": 1, "taker_buy_volume": 1310.9, "taker_buy_quote": 25.759185}, {"ts": 1774721460000, "open": 0.01966, "high": 0.01967, "low": 0.01966, "close": 0.01967, "volume": 5816.5, "quote_volume": 114.358805, "trades": 4, "taker_buy_volume": 5816.5, "taker_buy_quote": 114.358805}, {"ts": 1774721520000, "open": 0.01967, "high": 0.01968, "low": 0.01966, "close": 0.01967, "volume": 26829.5, "quote_volume": 527.737154, "trades": 8, "taker_buy_volume": 10726.7, "taker_buy_quote": 211.014632}, {"ts": 1774721580000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 8247.0, "quote_volume": 162.21849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721640000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721700000, "open": 0.01967, "high": 0.01969, "low": 0.01966, "close": 0.01969, "volume": 26111.7, "quote_volume": 513.700299, "trades": 8, "taker_buy_volume": 16191.7, "taker_buy_quote": 318.621349}, {"ts": 1774721760000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721820000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1066.2, "quote_volume": 20.993478, "trades": 1, "taker_buy_volume": 1066.2, "taker_buy_quote": 20.993478}, {"ts": 1774721880000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 4249.7, "quote_volume": 83.673712, "trades": 3, "taker_buy_volume": 3961.6, "taker_buy_quote": 78.003904}, {"ts": 1774721940000, "open": 0.0197, "high": 0.01972, "low": 0.01968, "close": 0.01972, "volume": 202515.8, "quote_volume": 3991.087137, "trades": 64, "taker_buy_volume": 164154.7, "taker_buy_quote": 3235.508217}, {"ts": 1774722000000, "open": 0.01971, "high": 0.01975, "low": 0.01967, "close": 0.01975, "volume": 192193.4, "quote_volume": 3788.886424, "trades": 39, "taker_buy_volume": 141018.4, "taker_buy_quote": 2781.379999}, {"ts": 1774722060000, "open": 0.01973, "high": 0.01973, "low": 0.0197, "close": 0.0197, "volume": 63091.6, "quote_volume": 1244.009614, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722120000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 5175.0, "quote_volume": 101.9475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722180000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722240000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722300000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722360000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722420000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722480000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722540000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722600000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722660000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 33589.7, "quote_volume": 661.71709, "trades": 2, "taker_buy_volume": 28414.7, "taker_buy_quote": 559.76959}, {"ts": 1774722720000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 999.6, "quote_volume": 19.682124, "trades": 1, "taker_buy_volume": 999.6, "taker_buy_quote": 19.682124}, {"ts": 1774722780000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 913.8, "quote_volume": 17.992722, "trades": 1, "taker_buy_volume": 913.8, "taker_buy_quote": 17.992722}, {"ts": 1774722840000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 11184.4, "quote_volume": 220.325974, "trades": 2, "taker_buy_volume": 11184.4, "taker_buy_quote": 220.325974}, {"ts": 1774722900000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722960000, "open": 0.01969, "high": 0.01973, "low": 0.01968, "close": 0.01968, "volume": 136723.3, "quote_volume": 2694.038682, "trades": 12, "taker_buy_volume": 114181.3, "taker_buy_quote": 2249.998122}, {"ts": 1774723020000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 3797.4, "quote_volume": 74.770806, "trades": 1, "taker_buy_volume": 3797.4, "taker_buy_quote": 74.770806}, {"ts": 1774723080000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 401.4, "quote_volume": 7.899552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723140000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723200000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 46239.6, "quote_volume": 911.396292, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723260000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723320000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723380000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 7606.8, "quote_volume": 150.082164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723440000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723500000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723560000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 512.1, "quote_volume": 10.098612, "trades": 1, "taker_buy_volume": 512.1, "taker_buy_quote": 10.098612}, {"ts": 1774723620000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 800.0, "quote_volume": 15.752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723680000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723740000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723800000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723860000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723920000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 22036.1, "quote_volume": 433.890809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723980000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 5175.0, "quote_volume": 101.844, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 101.844}, {"ts": 1774724040000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 5175.0, "quote_volume": 101.9475, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 101.9475}, {"ts": 1774724100000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724160000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724220000, "open": 0.01969, "high": 0.01975, "low": 0.01968, "close": 0.01975, "volume": 87011.7, "quote_volume": 1715.525769, "trades": 22, "taker_buy_volume": 74192.9, "taker_buy_quote": 1463.17187}, {"ts": 1774724280000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 10350.0, "quote_volume": 203.9985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724340000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724400000, "open": 0.01972, "high": 0.01974, "low": 0.01972, "close": 0.01974, "volume": 15519.4, "quote_volume": 306.197706, "trades": 7, "taker_buy_volume": 15519.4, "taker_buy_quote": 306.197706}, {"ts": 1774724460000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724520000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 31480.4, "quote_volume": 620.896988, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724580000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724640000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724700000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724760000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 5175.0, "quote_volume": 102.051, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.051}, {"ts": 1774724820000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 5175.0, "quote_volume": 102.051, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.051}, {"ts": 1774724880000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724940000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725000000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 10468.1, "quote_volume": 206.445889, "trades": 6, "taker_buy_volume": 10468.1, "taker_buy_quote": 206.445889}, {"ts": 1774725060000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725120000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725180000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 4675.6, "quote_volume": 92.10932, "trades": 1, "taker_buy_volume": 4675.6, "taker_buy_quote": 92.10932}, {"ts": 1774725240000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725300000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 13530.5, "quote_volume": 266.775879, "trades": 6, "taker_buy_volume": 13530.5, "taker_buy_quote": 266.775879}, {"ts": 1774725360000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725420000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 6959.7, "quote_volume": 137.15784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725480000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725540000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725600000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 5850.7, "quote_volume": 115.252033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725660000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725720000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725780000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725840000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725900000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725960000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 8542.6, "quote_volume": 168.285426, "trades": 3, "taker_buy_volume": 8163.2, "taker_buy_quote": 160.81504}, {"ts": 1774726020000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 7307.6, "quote_volume": 143.834894, "trades": 4, "taker_buy_volume": 7307.6, "taker_buy_quote": 143.834894}, {"ts": 1774726080000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 2180.4, "quote_volume": 42.932076, "trades": 1, "taker_buy_volume": 2180.4, "taker_buy_quote": 42.932076}, {"ts": 1774726140000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726200000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 4692.9, "quote_volume": 92.580781, "trades": 2, "taker_buy_volume": 4692.9, "taker_buy_quote": 92.580781}, {"ts": 1774726260000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726320000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726380000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 10015.7, "quote_volume": 197.1987, "trades": 4, "taker_buy_volume": 3797.4, "taker_buy_quote": 74.770806}, {"ts": 1774726440000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726500000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726560000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 641.4, "quote_volume": 12.629166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726620000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726680000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726740000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726800000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726860000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726920000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726980000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01972, "volume": 26484.1, "quote_volume": 522.20252, "trades": 6, "taker_buy_volume": 20700.0, "taker_buy_quote": 408.15225}, {"ts": 1774727040000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 10000.0, "quote_volume": 196.95175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727100000, "open": 0.01971, "high": 0.01974, "low": 0.0197, "close": 0.01973, "volume": 94242.7, "quote_volume": 1858.351268, "trades": 28, "taker_buy_volume": 62485.9, "taker_buy_quote": 1232.324594}, {"ts": 1774727160000, "open": 0.01972, "high": 0.01978, "low": 0.01972, "close": 0.01978, "volume": 161647.3, "quote_volume": 3193.683035, "trades": 31, "taker_buy_volume": 142857.5, "taker_buy_quote": 2822.703099}, {"ts": 1774727220000, "open": 0.01978, "high": 0.01979, "low": 0.01971, "close": 0.01977, "volume": 103580.3, "quote_volume": 2047.001011, "trades": 27, "taker_buy_volume": 57932.9, "taker_buy_quote": 1145.470501}, {"ts": 1774727280000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 20384.2, "quote_volume": 402.752258, "trades": 7, "taker_buy_volume": 1141.7, "taker_buy_quote": 22.571409}, {"ts": 1774727340000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727400000, "open": 0.01976, "high": 0.01979, "low": 0.01976, "close": 0.01976, "volume": 29924.6, "quote_volume": 591.59799, "trades": 10, "taker_buy_volume": 25284.4, "taker_buy_quote": 499.869664}, {"ts": 1774727460000, "open": 0.01977, "high": 0.0198, "low": 0.01977, "close": 0.01977, "volume": 55515.5, "quote_volume": 1098.002709, "trades": 7, "taker_buy_volume": 46543.1, "taker_buy_quote": 920.566611}, {"ts": 1774727520000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 370.1, "quote_volume": 7.324279, "trades": 1, "taker_buy_volume": 370.1, "taker_buy_quote": 7.324279}, {"ts": 1774727580000, "open": 0.0198, "high": 0.01985, "low": 0.01977, "close": 0.01982, "volume": 213763.3, "quote_volume": 4236.781381, "trades": 48, "taker_buy_volume": 134075.4, "taker_buy_quote": 2657.827088}, {"ts": 1774727640000, "open": 0.01984, "high": 0.01985, "low": 0.01981, "close": 0.01984, "volume": 60358.6, "quote_volume": 1196.935236, "trades": 17, "taker_buy_volume": 33946.2, "taker_buy_quote": 673.408542}, {"ts": 1774727700000, "open": 0.01984, "high": 0.01986, "low": 0.01983, "close": 0.01984, "volume": 55961.5, "quote_volume": 1110.851322, "trades": 12, "taker_buy_volume": 40089.1, "taker_buy_quote": 795.92913}, {"ts": 1774727760000, "open": 0.01984, "high": 0.01987, "low": 0.01984, "close": 0.01985, "volume": 64339.3, "quote_volume": 1277.120228, "trades": 19, "taker_buy_volume": 24428.7, "taker_buy_quote": 485.022516}, {"ts": 1774727820000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5004.3, "quote_volume": 99.335355, "trades": 4, "taker_buy_volume": 2729.8, "taker_buy_quote": 54.18653}, {"ts": 1774727880000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1509.4, "quote_volume": 29.976684, "trades": 1, "taker_buy_volume": 1509.4, "taker_buy_quote": 29.976684}, {"ts": 1774727940000, "open": 0.01987, "high": 0.01987, "low": 0.01982, "close": 0.01982, "volume": 51025.1, "quote_volume": 1012.383151, "trades": 11, "taker_buy_volume": 5025.1, "taker_buy_quote": 99.848737}, {"ts": 1774728000000, "open": 0.01984, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 21751.4, "quote_volume": 431.599434, "trades": 5, "taker_buy_volume": 17944.8, "taker_buy_quote": 356.114556}, {"ts": 1774728060000, "open": 0.01984, "high": 0.01988, "low": 0.01984, "close": 0.01988, "volume": 37980.9, "quote_volume": 753.772482, "trades": 11, "taker_buy_volume": 16917.3, "taker_buy_quote": 335.870658}, {"ts": 1774728120000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5022.6, "quote_volume": 99.849288, "trades": 1, "taker_buy_volume": 5022.6, "taker_buy_quote": 99.849288}, {"ts": 1774728180000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 29322.0, "quote_volume": 582.446466, "trades": 10, "taker_buy_volume": 9475.6, "taker_buy_quote": 188.280172}, {"ts": 1774728240000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5541.1, "quote_volume": 110.157068, "trades": 2, "taker_buy_volume": 4142.8, "taker_buy_quote": 82.358864}, {"ts": 1774728300000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 42060.6, "quote_volume": 836.81992, "trades": 10, "taker_buy_volume": 18612.2, "taker_buy_quote": 370.38278}, {"ts": 1774728360000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 16954.3, "quote_volume": 337.272777, "trades": 5, "taker_buy_volume": 11779.3, "taker_buy_quote": 234.342027}, {"ts": 1774728420000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 25077.7, "quote_volume": 498.795453, "trades": 6, "taker_buy_volume": 16105.3, "taker_buy_quote": 320.334417}, {"ts": 1774728480000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 10197.7, "quote_volume": 203.036207, "trades": 2, "taker_buy_volume": 10197.7, "taker_buy_quote": 203.036207}, {"ts": 1774728540000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2410.2, "quote_volume": 48.011184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728600000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 608.9, "quote_volume": 12.135377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728660000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 33083.6, "quote_volume": 659.209874, "trades": 8, "taker_buy_volume": 13890.1, "taker_buy_quote": 276.829693}, {"ts": 1774728720000, "open": 0.0199, "high": 0.01991, "low": 0.01986, "close": 0.01987, "volume": 117813.9, "quote_volume": 2341.36745, "trades": 24, "taker_buy_volume": 68521.0, "taker_buy_quote": 1361.458482}, {"ts": 1774728780000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5528.0, "quote_volume": 109.78608, "trades": 4, "taker_buy_volume": 5528.0, "taker_buy_quote": 109.78608}, {"ts": 1774728840000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728900000, "open": 0.01986, "high": 0.01986, "low": 0.01983, "close": 0.01983, "volume": 12880.7, "quote_volume": 255.750116, "trades": 7, "taker_buy_volume": 4215.8, "taker_buy_quote": 83.725788}, {"ts": 1774728960000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729020000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729080000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729140000, "open": 0.01984, "high": 0.01984, "low": 0.01979, "close": 0.0198, "volume": 33409.4, "quote_volume": 662.209568, "trades": 9, "taker_buy_volume": 18760.8, "taker_buy_quote": 371.67608}, {"ts": 1774729200000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 6688.2, "quote_volume": 132.693888, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 102.672}, {"ts": 1774729260000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729320000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729380000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5175.0, "quote_volume": 102.7755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729440000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 6835.0, "quote_volume": 135.8798, "trades": 2, "taker_buy_volume": 6835.0, "taker_buy_quote": 135.8798}, {"ts": 1774729500000, "open": 0.01987, "high": 0.01991, "low": 0.01986, "close": 0.01991, "volume": 35422.7, "quote_volume": 704.375328, "trades": 9, "taker_buy_volume": 19897.7, "taker_buy_quote": 395.738328}, {"ts": 1774729560000, "open": 0.01991, "high": 0.01998, "low": 0.01991, "close": 0.01997, "volume": 151578.5, "quote_volume": 3024.734815, "trades": 37, "taker_buy_volume": 104828.6, "taker_buy_quote": 2092.021035}, {"ts": 1774729620000, "open": 0.01997, "high": 0.02002, "low": 0.01996, "close": 0.01999, "volume": 310043.4, "quote_volume": 6197.922616, "trades": 103, "taker_buy_volume": 174436.5, "taker_buy_quote": 3487.645006}, {"ts": 1774729680000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01999, "volume": 595744.5, "quote_volume": 11909.22754, "trades": 153, "taker_buy_volume": 229497.1, "taker_buy_quote": 4589.684153}, {"ts": 1774729740000, "open": 0.01999, "high": 0.02003, "low": 0.01998, "close": 0.02, "volume": 140382.6, "quote_volume": 2807.816658, "trades": 55, "taker_buy_volume": 46020.2, "taker_buy_quote": 920.816295}, {"ts": 1774729800000, "open": 0.02, "high": 0.02023, "low": 0.02, "close": 0.02021, "volume": 220710.1, "quote_volume": 4436.835136, "trades": 52, "taker_buy_volume": 173825.3, "taker_buy_quote": 3493.120054}, {"ts": 1774729860000, "open": 0.02021, "high": 0.02026, "low": 0.02012, "close": 0.02026, "volume": 130194.3, "quote_volume": 2625.050629, "trades": 29, "taker_buy_volume": 51996.1, "taker_buy_quote": 1048.736193}, {"ts": 1774729920000, "open": 0.02024, "high": 0.02034, "low": 0.0202, "close": 0.02033, "volume": 112350.8, "quote_volume": 2275.298919, "trades": 38, "taker_buy_volume": 51374.8, "taker_buy_quote": 1041.181888}, {"ts": 1774729980000, "open": 0.02036, "high": 0.02038, "low": 0.02018, "close": 0.02024, "volume": 524064.8, "quote_volume": 10607.337879, "trades": 142, "taker_buy_volume": 150810.3, "taker_buy_quote": 3052.116321}, {"ts": 1774730040000, "open": 0.02025, "high": 0.02032, "low": 0.02023, "close": 0.02027, "volume": 491784.5, "quote_volume": 9970.79335, "trades": 41, "taker_buy_volume": 46176.2, "taker_buy_quote": 936.805125}, {"ts": 1774730100000, "open": 0.02025, "high": 0.02036, "low": 0.02024, "close": 0.02032, "volume": 274518.1, "quote_volume": 5568.689038, "trades": 70, "taker_buy_volume": 111047.5, "taker_buy_quote": 2253.311432}, {"ts": 1774730160000, "open": 0.02031, "high": 0.02047, "low": 0.0203, "close": 0.02045, "volume": 217125.4, "quote_volume": 4429.244303, "trades": 68, "taker_buy_volume": 152590.5, "taker_buy_quote": 3112.819677}, {"ts": 1774730220000, "open": 0.02045, "high": 0.02061, "low": 0.02044, "close": 0.02058, "volume": 218918.0, "quote_volume": 4499.748678, "trades": 83, "taker_buy_volume": 90204.6, "taker_buy_quote": 1855.632846}, {"ts": 1774730280000, "open": 0.02058, "high": 0.02071, "low": 0.02048, "close": 0.0206, "volume": 830852.0, "quote_volume": 17107.051233, "trades": 214, "taker_buy_volume": 309384.5, "taker_buy_quote": 6374.517629}, {"ts": 1774730340000, "open": 0.0206, "high": 0.02061, "low": 0.02046, "close": 0.0205, "volume": 410942.4, "quote_volume": 8442.469076, "trades": 156, "taker_buy_volume": 243705.7, "taker_buy_quote": 5008.439412}, {"ts": 1774730400000, "open": 0.02049, "high": 0.02052, "low": 0.0204, "close": 0.02046, "volume": 1070864.9, "quote_volume": 21899.242109, "trades": 251, "taker_buy_volume": 333118.2, "taker_buy_quote": 6815.115332}, {"ts": 1774730460000, "open": 0.02048, "high": 0.02049, "low": 0.02033, "close": 0.02034, "volume": 809986.4, "quote_volume": 16497.729289, "trades": 200, "taker_buy_volume": 95745.2, "taker_buy_quote": 1954.301822}, {"ts": 1774730520000, "open": 0.02034, "high": 0.02043, "low": 0.02032, "close": 0.02038, "volume": 247202.5, "quote_volume": 5038.709417, "trades": 183, "taker_buy_volume": 124767.7, "taker_buy_quote": 2543.564557}, {"ts": 1774730580000, "open": 0.02039, "high": 0.0204, "low": 0.0203, "close": 0.02039, "volume": 229959.2, "quote_volume": 4679.5647, "trades": 98, "taker_buy_volume": 61639.4, "taker_buy_quote": 1255.524319}, {"ts": 1774730640000, "open": 0.02036, "high": 0.02072, "low": 0.02032, "close": 0.02043, "volume": 752822.3, "quote_volume": 15415.739414, "trades": 185, "taker_buy_volume": 473877.3, "taker_buy_quote": 9711.594494}, {"ts": 1774730700000, "open": 0.02041, "high": 0.02045, "low": 0.02033, "close": 0.02038, "volume": 206979.4, "quote_volume": 4216.677242, "trades": 72, "taker_buy_volume": 70833.3, "taker_buy_quote": 1444.168595}, {"ts": 1774730760000, "open": 0.02038, "high": 0.02041, "low": 0.02035, "close": 0.02037, "volume": 121964.9, "quote_volume": 2483.957605, "trades": 28, "taker_buy_volume": 66001.0, "taker_buy_quote": 1344.961038}, {"ts": 1774730820000, "open": 0.02036, "high": 0.02042, "low": 0.02036, "close": 0.02042, "volume": 102050.3, "quote_volume": 2079.812061, "trades": 28, "taker_buy_volume": 70775.7, "taker_buy_quote": 1442.837039}, {"ts": 1774730880000, "open": 0.02042, "high": 0.02047, "low": 0.02039, "close": 0.02045, "volume": 117467.9, "quote_volume": 2399.714988, "trades": 31, "taker_buy_volume": 90704.5, "taker_buy_quote": 1853.256538}, {"ts": 1774730940000, "open": 0.02044, "high": 0.02052, "low": 0.02043, "close": 0.02043, "volume": 95093.1, "quote_volume": 1946.832439, "trades": 26, "taker_buy_volume": 61530.7, "taker_buy_quote": 1259.220122}, {"ts": 1774731000000, "open": 0.02042, "high": 0.02044, "low": 0.02041, "close": 0.02044, "volume": 26241.2, "quote_volume": 535.937856, "trades": 11, "taker_buy_volume": 25702.3, "taker_buy_quote": 524.938907}, {"ts": 1774731060000, "open": 0.02042, "high": 0.02042, "low": 0.02034, "close": 0.02037, "volume": 107380.0, "quote_volume": 2187.317807, "trades": 27, "taker_buy_volume": 39809.4, "taker_buy_quote": 810.894704}, {"ts": 1774731120000, "open": 0.02039, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 7376.3, "quote_volume": 150.450886, "trades": 2, "taker_buy_volume": 7376.3, "taker_buy_quote": 150.450886}, {"ts": 1774731180000, "open": 0.02037, "high": 0.02038, "low": 0.02033, "close": 0.02033, "volume": 43681.8, "quote_volume": 889.271736, "trades": 16, "taker_buy_volume": 17944.8, "taker_buy_quote": 365.483826}, {"ts": 1774731240000, "open": 0.02035, "high": 0.02036, "low": 0.02035, "close": 0.02036, "volume": 8006.1, "quote_volume": 162.952446, "trades": 5, "taker_buy_volume": 8006.1, "taker_buy_quote": 162.952446}, {"ts": 1774731300000, "open": 0.02034, "high": 0.02034, "low": 0.02031, "close": 0.02033, "volume": 385805.6, "quote_volume": 7837.472534, "trades": 42, "taker_buy_volume": 54699.7, "taker_buy_quote": 1111.917138}, {"ts": 1774731360000, "open": 0.02034, "high": 0.02035, "low": 0.02033, "close": 0.02034, "volume": 23264.9, "quote_volume": 473.250457, "trades": 4, "taker_buy_volume": 21741.3, "taker_buy_quote": 442.275669}, {"ts": 1774731420000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 9616.4, "quote_volume": 195.597576, "trades": 2, "taker_buy_volume": 9616.4, "taker_buy_quote": 195.597576}, {"ts": 1774731480000, "open": 0.02033, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 16985.3, "quote_volume": 345.409358, "trades": 6, "taker_buy_volume": 12485.3, "taker_buy_quote": 253.924358}, {"ts": 1774731540000, "open": 0.02035, "high": 0.02037, "low": 0.02032, "close": 0.02036, "volume": 84035.3, "quote_volume": 1710.062135, "trades": 18, "taker_buy_volume": 62415.3, "taker_buy_quote": 1270.492017}, {"ts": 1774731600000, "open": 0.02033, "high": 0.02034, "low": 0.02029, "close": 0.02031, "volume": 207632.2, "quote_volume": 4219.107879, "trades": 58, "taker_buy_volume": 117089.0, "taker_buy_quote": 2379.624029}, {"ts": 1774731660000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731720000, "open": 0.02033, "high": 0.02041, "low": 0.02033, "close": 0.02041, "volume": 43310.4, "quote_volume": 882.073082, "trades": 10, "taker_buy_volume": 37503.0, "taker_buy_quote": 763.802798}, {"ts": 1774731780000, "open": 0.02042, "high": 0.02057, "low": 0.02042, "close": 0.0205, "volume": 225996.2, "quote_volume": 4637.280506, "trades": 54, "taker_buy_volume": 104560.1, "taker_buy_quote": 2143.144775}, {"ts": 1774731840000, "open": 0.0205, "high": 0.0206, "low": 0.02049, "close": 0.02055, "volume": 199372.8, "quote_volume": 4093.468976, "trades": 43, "taker_buy_volume": 162504.0, "taker_buy_quote": 3337.289528}, {"ts": 1774731900000, "open": 0.02053, "high": 0.02055, "low": 0.02051, "close": 0.02055, "volume": 87663.3, "quote_volume": 1799.329442, "trades": 29, "taker_buy_volume": 19790.0, "taker_buy_quote": 406.329642}, {"ts": 1774731960000, "open": 0.02052, "high": 0.02052, "low": 0.02047, "close": 0.02047, "volume": 558936.2, "quote_volume": 11452.696629, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732020000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 317.7, "quote_volume": 6.493788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732080000, "open": 0.02046, "high": 0.02049, "low": 0.02046, "close": 0.02049, "volume": 40261.8, "quote_volume": 824.24514, "trades": 11, "taker_buy_volume": 36464.4, "taker_buy_quote": 746.512362}, {"ts": 1774732140000, "open": 0.0205, "high": 0.02056, "low": 0.0205, "close": 0.02056, "volume": 35683.8, "quote_volume": 732.789136, "trades": 10, "taker_buy_volume": 35683.8, "taker_buy_quote": 732.789136}, {"ts": 1774732200000, "open": 0.02059, "high": 0.0206, "low": 0.02048, "close": 0.0205, "volume": 71904.9, "quote_volume": 1475.654305, "trades": 30, "taker_buy_volume": 48095.2, "taker_buy_quote": 987.129281}, {"ts": 1774732260000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 5826.1, "quote_volume": 119.43505, "trades": 4, "taker_buy_volume": 5826.1, "taker_buy_quote": 119.43505}, {"ts": 1774732320000, "open": 0.0205, "high": 0.02055, "low": 0.0205, "close": 0.02053, "volume": 23994.9, "quote_volume": 492.379591, "trades": 11, "taker_buy_volume": 13351.4, "taker_buy_quote": 273.759206}, {"ts": 1774732380000, "open": 0.0205, "high": 0.02053, "low": 0.0205, "close": 0.02052, "volume": 47461.3, "quote_volume": 973.921923, "trades": 11, "taker_buy_volume": 37653.7, "taker_buy_quote": 772.596951}, {"ts": 1774732440000, "open": 0.0205, "high": 0.02053, "low": 0.02049, "close": 0.02049, "volume": 30165.8, "quote_volume": 618.628049, "trades": 12, "taker_buy_volume": 30165.8, "taker_buy_quote": 618.628049}, {"ts": 1774732500000, "open": 0.02048, "high": 0.02048, "low": 0.02036, "close": 0.02039, "volume": 94590.9, "quote_volume": 1930.890129, "trades": 23, "taker_buy_volume": 54450.0, "taker_buy_quote": 1111.175874}, {"ts": 1774732560000, "open": 0.0204, "high": 0.02047, "low": 0.0204, "close": 0.02047, "volume": 26694.3, "quote_volume": 545.421303, "trades": 6, "taker_buy_volume": 26694.3, "taker_buy_quote": 545.421303}, {"ts": 1774732620000, "open": 0.02049, "high": 0.02052, "low": 0.02049, "close": 0.02049, "volume": 29131.9, "quote_volume": 597.144822, "trades": 8, "taker_buy_volume": 18087.9, "taker_buy_quote": 370.853262}, {"ts": 1774732680000, "open": 0.02048, "high": 0.02049, "low": 0.02035, "close": 0.02039, "volume": 225522.9, "quote_volume": 4599.296297, "trades": 53, "taker_buy_volume": 72700.6, "taker_buy_quote": 1482.467356}, {"ts": 1774732740000, "open": 0.02037, "high": 0.0204, "low": 0.02036, "close": 0.02037, "volume": 62555.3, "quote_volume": 1274.693329, "trades": 20, "taker_buy_volume": 44703.5, "taker_buy_quote": 910.979613}, {"ts": 1774732800000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 5163.7, "quote_volume": 105.287843, "trades": 1, "taker_buy_volume": 5163.7, "taker_buy_quote": 105.287843}, {"ts": 1774732860000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 5175.0, "quote_volume": 105.6735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732920000, "open": 0.02044, "high": 0.02045, "low": 0.02039, "close": 0.02042, "volume": 564813.0, "quote_volume": 11523.534488, "trades": 32, "taker_buy_volume": 533989.4, "taker_buy_quote": 10894.268384}, {"ts": 1774732980000, "open": 0.02041, "high": 0.02044, "low": 0.02041, "close": 0.02042, "volume": 31111.7, "quote_volume": 635.299413, "trades": 8, "taker_buy_volume": 31111.7, "taker_buy_quote": 635.299413}, {"ts": 1774733040000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02044, "volume": 11078.7, "quote_volume": 226.296732, "trades": 3, "taker_buy_volume": 11078.7, "taker_buy_quote": 226.296732}, {"ts": 1774733100000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 2441.7, "quote_volume": 49.835097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733160000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733220000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 246.4, "quote_volume": 5.033952, "trades": 1, "taker_buy_volume": 246.4, "taker_buy_quote": 5.033952}, {"ts": 1774733280000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733340000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 430.3, "quote_volume": 8.773817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733400000, "open": 0.02038, "high": 0.02041, "low": 0.02037, "close": 0.02041, "volume": 9833.3, "quote_volume": 200.535387, "trades": 5, "taker_buy_volume": 5037.0, "taker_buy_quote": 102.796782}, {"ts": 1774733460000, "open": 0.02044, "high": 0.02044, "low": 0.0204, "close": 0.0204, "volume": 12263.5, "quote_volume": 250.441218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733520000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 3797.4, "quote_volume": 77.46696, "trades": 1, "taker_buy_volume": 3797.4, "taker_buy_quote": 77.46696}, {"ts": 1774733580000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 3797.4, "quote_volume": 77.46696, "trades": 1, "taker_buy_volume": 3797.4, "taker_buy_quote": 77.46696}, {"ts": 1774733640000, "open": 0.02038, "high": 0.02038, "low": 0.02036, "close": 0.02036, "volume": 33627.2, "quote_volume": 684.950367, "trades": 8, "taker_buy_volume": 15189.6, "taker_buy_quote": 309.29823}, {"ts": 1774733700000, "open": 0.02034, "high": 0.02047, "low": 0.02033, "close": 0.02039, "volume": 81885.9, "quote_volume": 1670.277942, "trades": 23, "taker_buy_volume": 48762.9, "taker_buy_quote": 995.570775}, {"ts": 1774733760000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733820000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733880000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733940000, "open": 0.02045, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 11236.9, "quote_volume": 229.683789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734000000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 2888.9, "quote_volume": 58.921439, "trades": 2, "taker_buy_volume": 838.4, "taker_buy_quote": 17.111744}, {"ts": 1774734060000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 5324.0, "quote_volume": 108.68649, "trades": 5, "taker_buy_volume": 5324.0, "taker_buy_quote": 108.68649}, {"ts": 1774734120000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734180000, "open": 0.02044, "high": 0.02047, "low": 0.02044, "close": 0.02047, "volume": 12547.4, "quote_volume": 256.617177, "trades": 5, "taker_buy_volume": 12547.4, "taker_buy_quote": 256.617177}, {"ts": 1774734240000, "open": 0.02045, "high": 0.02046, "low": 0.02042, "close": 0.02046, "volume": 20901.9, "quote_volume": 427.384865, "trades": 8, "taker_buy_volume": 573.0, "taker_buy_quote": 11.71785}, {"ts": 1774734300000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734360000, "open": 0.02045, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 10059.3, "quote_volume": 205.835561, "trades": 3, "taker_buy_volume": 10059.3, "taker_buy_quote": 205.835561}, {"ts": 1774734420000, "open": 0.02047, "high": 0.02047, "low": 0.02043, "close": 0.02043, "volume": 64522.0, "quote_volume": 1320.044474, "trades": 12, "taker_buy_volume": 13644.5, "taker_buy_quote": 279.302915}, {"ts": 1774734480000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 11907.3, "quote_volume": 243.147066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734540000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 8828.5, "quote_volume": 180.052362, "trades": 2, "taker_buy_volume": 3924.7, "taker_buy_quote": 80.06388}, {"ts": 1774734600000, "open": 0.02035, "high": 0.02036, "low": 0.02034, "close": 0.02036, "volume": 16877.7, "quote_volume": 343.395537, "trades": 3, "taker_buy_volume": 15629.0, "taker_buy_quote": 317.972005}, {"ts": 1774734660000, "open": 0.02033, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 39660.8, "quote_volume": 806.104064, "trades": 4, "taker_buy_volume": 29660.8, "taker_buy_quote": 603.004064}, {"ts": 1774734720000, "open": 0.02031, "high": 0.02032, "low": 0.02025, "close": 0.0203, "volume": 209197.9, "quote_volume": 4244.803415, "trades": 32, "taker_buy_volume": 59316.5, "taker_buy_quote": 1204.156945}, {"ts": 1774734780000, "open": 0.02028, "high": 0.02028, "low": 0.02018, "close": 0.02018, "volume": 62591.1, "quote_volume": 1264.294806, "trades": 16, "taker_buy_volume": 2728.4, "taker_buy_quote": 55.317135}, {"ts": 1774734840000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734900000, "open": 0.0202, "high": 0.02022, "low": 0.02015, "close": 0.02015, "volume": 78543.5, "quote_volume": 1585.072988, "trades": 17, "taker_buy_volume": 22814.5, "taker_buy_quote": 461.035137}, {"ts": 1774734960000, "open": 0.02015, "high": 0.02018, "low": 0.02013, "close": 0.02013, "volume": 116836.5, "quote_volume": 2354.094821, "trades": 11, "taker_buy_volume": 56926.0, "taker_buy_quote": 1147.18165}, {"ts": 1774735020000, "open": 0.02012, "high": 0.02023, "low": 0.02012, "close": 0.02013, "volume": 94629.1, "quote_volume": 1910.53859, "trades": 21, "taker_buy_volume": 80092.0, "taker_buy_quote": 1617.394228}, {"ts": 1774735080000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735140000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 50353.3, "quote_volume": 1012.345988, "trades": 11, "taker_buy_volume": 7778.7, "taker_buy_quote": 156.429657}, {"ts": 1774735200000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 3549.2, "quote_volume": 71.33892, "trades": 1, "taker_buy_volume": 3549.2, "taker_buy_quote": 71.33892}, {"ts": 1774735260000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 6801.5, "quote_volume": 136.922128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735320000, "open": 0.0201, "high": 0.02015, "low": 0.02009, "close": 0.02014, "volume": 35894.2, "quote_volume": 722.274374, "trades": 11, "taker_buy_volume": 20647.1, "taker_buy_quote": 415.224706}, {"ts": 1774735380000, "open": 0.02015, "high": 0.02018, "low": 0.02015, "close": 0.02018, "volume": 23301.9, "quote_volume": 469.885251, "trades": 9, "taker_buy_volume": 19504.5, "taker_buy_quote": 393.253719}, {"ts": 1774735440000, "open": 0.02017, "high": 0.02017, "low": 0.02015, "close": 0.02016, "volume": 36150.9, "quote_volume": 728.75316, "trades": 7, "taker_buy_volume": 7939.6, "taker_buy_quote": 160.062336}, {"ts": 1774735500000, "open": 0.02016, "high": 0.02016, "low": 0.02012, "close": 0.02012, "volume": 23586.8, "quote_volume": 474.824408, "trades": 5, "taker_buy_volume": 3971.4, "taker_buy_quote": 80.063424}, {"ts": 1774735560000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 2513.8, "quote_volume": 50.577656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735620000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 184754.4, "quote_volume": 3713.56344, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735680000, "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02004, "volume": 203179.9, "quote_volume": 4072.894505, "trades": 31, "taker_buy_volume": 17271.2, "taker_buy_quote": 346.175055}, {"ts": 1774735740000, "open": 0.02004, "high": 0.02007, "low": 0.02004, "close": 0.02007, "volume": 24164.0, "quote_volume": 484.562443, "trades": 6, "taker_buy_volume": 24164.0, "taker_buy_quote": 484.562443}, {"ts": 1774735800000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 18946.2, "quote_volume": 379.151436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735860000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 1499.8, "quote_volume": 30.003499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735920000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 17393.0, "quote_volume": 348.03393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735980000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 11071.1, "quote_volume": 221.42405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736040000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 4796.4, "quote_volume": 95.928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736100000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 29182.3, "quote_volume": 583.646, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736160000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 15092.5, "quote_volume": 302.012925, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736220000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 18186.6, "quote_volume": 363.905862, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736280000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 15899.8, "quote_volume": 317.996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736340000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 20392.2, "quote_volume": 408.251844, "trades": 4, "taker_buy_volume": 20392.2, "taker_buy_quote": 408.251844}, {"ts": 1774736400000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736460000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736520000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736580000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 217898.6, "quote_volume": 4357.198464, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736640000, "open": 0.01998, "high": 0.01998, "low": 0.01994, "close": 0.01997, "volume": 3438.8, "quote_volume": 68.629794, "trades": 3, "taker_buy_volume": 1753.8, "taker_buy_quote": 35.030894}, {"ts": 1774736700000, "open": 0.01996, "high": 0.01996, "low": 0.01993, "close": 0.01995, "volume": 24518.1, "quote_volume": 488.774636, "trades": 9, "taker_buy_volume": 2690.4, "taker_buy_quote": 53.681466}, {"ts": 1774736760000, "open": 0.01994, "high": 0.01994, "low": 0.0198, "close": 0.01991, "volume": 352779.5, "quote_volume": 7005.485016, "trades": 55, "taker_buy_volume": 70270.3, "taker_buy_quote": 1396.275838}, {"ts": 1774736820000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.0199, "volume": 16426.2, "quote_volume": 326.805571, "trades": 7, "taker_buy_volume": 12628.8, "taker_buy_quote": 251.313259}, {"ts": 1774736880000, "open": 0.01989, "high": 0.01989, "low": 0.01986, "close": 0.01987, "volume": 22443.4, "quote_volume": 446.185177, "trades": 20, "taker_buy_volume": 7498.8, "taker_buy_quote": 149.090963}, {"ts": 1774736940000, "open": 0.01989, "high": 0.01989, "low": 0.01986, "close": 0.01988, "volume": 62843.1, "quote_volume": 1248.90621, "trades": 22, "taker_buy_volume": 32761.9, "taker_buy_quote": 651.214686}, {"ts": 1774737000000, "open": 0.01989, "high": 0.01989, "low": 0.01986, "close": 0.01986, "volume": 16505.0, "quote_volume": 327.903222, "trades": 4, "taker_buy_volume": 3797.4, "taker_buy_quote": 75.530286}, {"ts": 1774737060000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 747.6, "quote_volume": 14.854812, "trades": 1, "taker_buy_volume": 747.6, "taker_buy_quote": 14.854812}, {"ts": 1774737120000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 918.3, "quote_volume": 18.246621, "trades": 2, "taker_buy_volume": 918.3, "taker_buy_quote": 18.246621}, {"ts": 1774737180000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 21254.5, "quote_volume": 421.931185, "trades": 6, "taker_buy_volume": 721.1, "taker_buy_quote": 14.328257}, {"ts": 1774737240000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 6568.9, "quote_volume": 130.505878, "trades": 4, "taker_buy_volume": 6568.9, "taker_buy_quote": 130.505878}, {"ts": 1774737300000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737360000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 6048.7, "quote_volume": 120.207863, "trades": 3, "taker_buy_volume": 6048.7, "taker_buy_quote": 120.207863}, {"ts": 1774737420000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 10254.1, "quote_volume": 204.016323, "trades": 4, "taker_buy_volume": 10254.1, "taker_buy_quote": 204.016323}, {"ts": 1774737480000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 7479.6, "quote_volume": 148.953401, "trades": 2, "taker_buy_volume": 7479.6, "taker_buy_quote": 148.953401}, {"ts": 1774737540000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 32732.8, "quote_volume": 651.75024, "trades": 4, "taker_buy_volume": 8040.4, "taker_buy_quote": 160.124556}, {"ts": 1774737600000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737660000, "open": 0.01993, "high": 0.01994, "low": 0.01986, "close": 0.01986, "volume": 97843.6, "quote_volume": 1949.192473, "trades": 20, "taker_buy_volume": 30456.2, "taker_buy_quote": 606.885241}, {"ts": 1774737720000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 26000.0, "quote_volume": 517.206444, "trades": 5, "taker_buy_volume": 26000.0, "taker_buy_quote": 517.206444}, {"ts": 1774737780000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737840000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737900000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 781.7, "quote_volume": 15.548013, "trades": 1, "taker_buy_volume": 781.7, "taker_buy_quote": 15.548013}, {"ts": 1774737960000, "open": 0.0199, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 26000.0, "quote_volume": 517.890969, "trades": 5, "taker_buy_volume": 26000.0, "taker_buy_quote": 517.890969}, {"ts": 1774738020000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738080000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738140000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738200000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738260000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738320000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 13408.4, "quote_volume": 266.61955, "trades": 8, "taker_buy_volume": 8359.8, "taker_buy_quote": 166.235834}, {"ts": 1774738380000, "open": 0.01988, "high": 0.02, "low": 0.01986, "close": 0.01995, "volume": 171967.6, "quote_volume": 3429.475706, "trades": 36, "taker_buy_volume": 131589.8, "taker_buy_quote": 2625.485039}, {"ts": 1774738440000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 7814.6, "quote_volume": 155.782952, "trades": 2, "taker_buy_volume": 4017.2, "taker_buy_quote": 80.062796}, {"ts": 1774738500000, "open": 0.01993, "high": 0.02, "low": 0.01993, "close": 0.01995, "volume": 74755.3, "quote_volume": 1492.628378, "trades": 19, "taker_buy_volume": 59425.0, "taker_buy_quote": 1186.728491}, {"ts": 1774738560000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3797.4, "quote_volume": 75.682182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738620000, "open": 0.01992, "high": 0.01996, "low": 0.01992, "close": 0.01994, "volume": 65140.4, "quote_volume": 1299.269375, "trades": 12, "taker_buy_volume": 59847.8, "taker_buy_quote": 1193.780381}, {"ts": 1774738680000, "open": 0.01994, "high": 0.01996, "low": 0.01993, "close": 0.01994, "volume": 78252.4, "quote_volume": 1560.776309, "trades": 19, "taker_buy_volume": 63869.8, "taker_buy_quote": 1274.032715}, {"ts": 1774738740000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 3797.4, "quote_volume": 75.720156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738800000, "open": 0.01994, "high": 0.01994, "low": 0.0199, "close": 0.0199, "volume": 37728.6, "quote_volume": 751.100068, "trades": 6, "taker_buy_volume": 21253.5, "taker_buy_quote": 422.94465}, {"ts": 1774738860000, "open": 0.01989, "high": 0.01989, "low": 0.01985, "close": 0.01985, "volume": 52226.2, "quote_volume": 1037.697644, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738920000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 26000.0, "quote_volume": 516.941117, "trades": 6, "taker_buy_volume": 26000.0, "taker_buy_quote": 516.941117}, {"ts": 1774738980000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 675.4, "quote_volume": 13.399936, "trades": 1, "taker_buy_volume": 675.4, "taker_buy_quote": 13.399936}, {"ts": 1774739040000, "open": 0.01983, "high": 0.01983, "low": 0.0198, "close": 0.0198, "volume": 23700.2, "quote_volume": 469.532196, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739100000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739160000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 17247.2, "quote_volume": 342.285203, "trades": 4, "taker_buy_volume": 7171.7, "taker_buy_quote": 142.286528}, {"ts": 1774739220000, "open": 0.01984, "high": 0.01984, "low": 0.01978, "close": 0.01978, "volume": 16103.9, "quote_volume": 318.900261, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739280000, "open": 0.0198, "high": 0.01982, "low": 0.01977, "close": 0.0198, "volume": 17341.6, "quote_volume": 343.301422, "trades": 15, "taker_buy_volume": 9437.6, "taker_buy_quote": 186.941588}, {"ts": 1774739340000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 2838.1, "quote_volume": 56.111126, "trades": 3, "taker_buy_volume": 1324.6, "taker_buy_quote": 26.174096}, {"ts": 1774739400000, "open": 0.01975, "high": 0.01975, "low": 0.01973, "close": 0.01974, "volume": 23567.9, "quote_volume": 465.203778, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739460000, "open": 0.01974, "high": 0.01976, "low": 0.01972, "close": 0.01973, "volume": 7025.7, "quote_volume": 138.674369, "trades": 4, "taker_buy_volume": 5361.3, "taker_buy_quote": 105.852401}, {"ts": 1774739520000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739580000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 3325.4, "quote_volume": 65.709904, "trades": 2, "taker_buy_volume": 3325.4, "taker_buy_quote": 65.709904}, {"ts": 1774739640000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739700000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1513.6, "quote_volume": 29.8936, "trades": 1, "taker_buy_volume": 1513.6, "taker_buy_quote": 29.8936}, {"ts": 1774739760000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739820000, "open": 0.01973, "high": 0.01973, "low": 0.01969, "close": 0.0197, "volume": 37745.1, "quote_volume": 743.774594, "trades": 10, "taker_buy_volume": 19664.3, "taker_buy_quote": 387.725668}, {"ts": 1774739880000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 11784.7, "quote_volume": 232.258967, "trades": 2, "taker_buy_volume": 10037.7, "taker_buy_quote": 197.843067}, {"ts": 1774739940000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740000000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740060000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 8647.2, "quote_volume": 170.868672, "trades": 3, "taker_buy_volume": 8647.2, "taker_buy_quote": 170.868672}, {"ts": 1774740120000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 10684.2, "quote_volume": 211.401872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740180000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740240000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740300000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740360000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5042.8, "quote_volume": 99.998724, "trades": 2, "taker_buy_volume": 5042.8, "taker_buy_quote": 99.998724}, {"ts": 1774740420000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740480000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740540000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740600000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740660000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740720000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740780000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740840000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740900000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740960000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 2361.0, "quote_volume": 46.850715, "trades": 2, "taker_buy_volume": 847.5, "taker_buy_quote": 16.822875}, {"ts": 1774741020000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 7401.8, "quote_volume": 147.221802, "trades": 5, "taker_buy_volume": 1350.7, "taker_buy_quote": 26.865423}, {"ts": 1774741080000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 584.2, "quote_volume": 11.613896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741140000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3797.4, "quote_volume": 75.56826, "trades": 1, "taker_buy_volume": 3797.4, "taker_buy_quote": 75.56826}, {"ts": 1774741200000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 29479.8, "quote_volume": 586.334092, "trades": 8, "taker_buy_volume": 3797.4, "taker_buy_quote": 75.56826}, {"ts": 1774741260000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741320000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 11086.0, "quote_volume": 220.16796, "trades": 1, "taker_buy_volume": 11086.0, "taker_buy_quote": 220.16796}, {"ts": 1774741380000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741440000, "open": 0.01985, "high": 0.01985, "low": 0.01982, "close": 0.01982, "volume": 10338.5, "quote_volume": 205.025602, "trades": 7, "taker_buy_volume": 3797.4, "taker_buy_quote": 75.37839}, {"ts": 1774741500000, "open": 0.01983, "high": 0.01985, "low": 0.01981, "close": 0.01981, "volume": 55466.0, "quote_volume": 1100.671232, "trades": 7, "taker_buy_volume": 12737.2, "taker_buy_quote": 252.706048}, {"ts": 1774741560000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741620000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741680000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 4688.3, "quote_volume": 92.866314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741740000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741800000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741860000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741920000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1511.3, "quote_volume": 29.953966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741980000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1514.0, "quote_volume": 29.99234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742040000, "open": 0.0198, "high": 0.01988, "low": 0.0198, "close": 0.01981, "volume": 138041.3, "quote_volume": 2739.053143, "trades": 23, "taker_buy_volume": 122572.1, "taker_buy_quote": 2432.459457}, {"ts": 1774742100000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 3549.4, "quote_volume": 70.328761, "trades": 2, "taker_buy_volume": 1514.7, "taker_buy_quote": 30.021354}, {"ts": 1774742160000, "open": 0.01983, "high": 0.01989, "low": 0.01983, "close": 0.01989, "volume": 13634.8, "quote_volume": 270.986108, "trades": 4, "taker_buy_volume": 10265.4, "taker_buy_quote": 204.059534}, {"ts": 1774742220000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 351.9, "quote_volume": 6.999291, "trades": 1, "taker_buy_volume": 351.9, "taker_buy_quote": 6.999291}, {"ts": 1774742280000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 3344.5, "quote_volume": 66.42177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742340000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 5533.0, "quote_volume": 109.878677, "trades": 3, "taker_buy_volume": 5533.0, "taker_buy_quote": 109.878677}, {"ts": 1774742400000, "open": 0.01987, "high": 0.01994, "low": 0.01987, "close": 0.01992, "volume": 41029.8, "quote_volume": 816.906909, "trades": 17, "taker_buy_volume": 19858.0, "taker_buy_quote": 395.277328}, {"ts": 1774742460000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 20965.4, "quote_volume": 416.451372, "trades": 4, "taker_buy_volume": 19309.2, "taker_buy_quote": 383.575802}, {"ts": 1774742520000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1511.3, "quote_volume": 30.014418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742580000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 3797.4, "quote_volume": 75.340416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742640000, "open": 0.01986, "high": 0.01995, "low": 0.01984, "close": 0.01994, "volume": 44501.9, "quote_volume": 885.803605, "trades": 16, "taker_buy_volume": 39083.5, "taker_buy_quote": 777.922809}, {"ts": 1774742700000, "open": 0.01991, "high": 0.01992, "low": 0.01988, "close": 0.0199, "volume": 29428.7, "quote_volume": 585.782373, "trades": 5, "taker_buy_volume": 28987.9, "taker_buy_quote": 577.019269}, {"ts": 1774742760000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 4480.1, "quote_volume": 89.109189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742820000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5875.9, "quote_volume": 116.871651, "trades": 1, "taker_buy_volume": 5875.9, "taker_buy_quote": 116.871651}, {"ts": 1774742880000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742940000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 11143.7, "quote_volume": 221.551846, "trades": 2, "taker_buy_volume": 11143.7, "taker_buy_quote": 221.551846}, {"ts": 1774743000000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 31637.6, "quote_volume": 628.021349, "trades": 4, "taker_buy_volume": 23042.7, "taker_buy_quote": 457.412584}, {"ts": 1774743060000, "open": 0.01985, "high": 0.01988, "low": 0.01985, "close": 0.01988, "volume": 39844.0, "quote_volume": 791.361114, "trades": 8, "taker_buy_volume": 39844.0, "taker_buy_quote": 791.361114}, {"ts": 1774743120000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743180000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 6701.7, "quote_volume": 132.9113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743240000, "open": 0.01979, "high": 0.0198, "low": 0.01974, "close": 0.01977, "volume": 169524.9, "quote_volume": 3350.528952, "trades": 25, "taker_buy_volume": 29758.1, "taker_buy_quote": 588.431559}, {"ts": 1774743300000, "open": 0.01974, "high": 0.01974, "low": 0.01972, "close": 0.01974, "volume": 17337.6, "quote_volume": 342.234316, "trades": 3, "taker_buy_volume": 16842.2, "taker_buy_quote": 332.465028}, {"ts": 1774743360000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743420000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 7279.5, "quote_volume": 143.55174, "trades": 1, "taker_buy_volume": 7279.5, "taker_buy_quote": 143.55174}, {"ts": 1774743480000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 9881.4, "quote_volume": 195.058836, "trades": 2, "taker_buy_volume": 9881.4, "taker_buy_quote": 195.058836}, {"ts": 1774743540000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 22060.4, "quote_volume": 434.148672, "trades": 7, "taker_buy_volume": 19679.9, "taker_buy_quote": 387.300432}, {"ts": 1774743600000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 8832.4, "quote_volume": 173.821632, "trades": 1, "taker_buy_volume": 8832.4, "taker_buy_quote": 173.821632}, {"ts": 1774743660000, "open": 0.01967, "high": 0.01967, "low": 0.01965, "close": 0.01965, "volume": 19204.9, "quote_volume": 377.670868, "trades": 12, "taker_buy_volume": 6897.9, "taker_buy_quote": 135.668004}, {"ts": 1774743720000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743780000, "open": 0.01964, "high": 0.01971, "low": 0.01964, "close": 0.01971, "volume": 42843.1, "quote_volume": 842.577182, "trades": 10, "taker_buy_volume": 42843.1, "taker_buy_quote": 842.577182}, {"ts": 1774743840000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743900000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 24217.3, "quote_volume": 477.019214, "trades": 7, "taker_buy_volume": 3010.3, "taker_buy_quote": 59.30291}, {"ts": 1774743960000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 22285.6, "quote_volume": 438.699565, "trades": 5, "taker_buy_volume": 16660.6, "taker_buy_quote": 327.943315}, {"ts": 1774744020000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 6775.4, "quote_volume": 133.47538, "trades": 1, "taker_buy_volume": 6775.4, "taker_buy_quote": 133.47538}, {"ts": 1774744080000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 17296.5, "quote_volume": 341.546202, "trades": 6, "taker_buy_volume": 17296.5, "taker_buy_quote": 341.546202}, {"ts": 1774744140000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 22492.8, "quote_volume": 443.949098, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744200000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 11118.1, "quote_volume": 219.248932, "trades": 3, "taker_buy_volume": 11118.1, "taker_buy_quote": 219.248932}, {"ts": 1774744260000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744320000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 13681.4, "quote_volume": 269.113138, "trades": 4, "taker_buy_volume": 8598.2, "taker_buy_quote": 169.126594}, {"ts": 1774744380000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 12533.7, "quote_volume": 246.777992, "trades": 3, "taker_buy_volume": 11477.6, "taker_buy_quote": 225.993944}, {"ts": 1774744440000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 8567.2, "quote_volume": 168.77384, "trades": 1, "taker_buy_volume": 8567.2, "taker_buy_quote": 168.77384}, {"ts": 1774744500000, "open": 0.01971, "high": 0.01974, "low": 0.01971, "close": 0.01974, "volume": 27510.6, "quote_volume": 542.601579, "trades": 7, "taker_buy_volume": 27510.6, "taker_buy_quote": 542.601579}, {"ts": 1774744560000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 34037.8, "quote_volume": 672.051025, "trades": 7, "taker_buy_volume": 30240.4, "taker_buy_quote": 597.052375}, {"ts": 1774744620000, "open": 0.01973, "high": 0.01975, "low": 0.01971, "close": 0.01973, "volume": 50230.4, "quote_volume": 991.03709, "trades": 12, "taker_buy_volume": 35422.4, "taker_buy_quote": 699.00878}, {"ts": 1774744680000, "open": 0.01974, "high": 0.01978, "low": 0.01974, "close": 0.01974, "volume": 37392.2, "quote_volume": 738.71996, "trades": 9, "taker_buy_volume": 26000.0, "taker_buy_quote": 513.761984}, {"ts": 1774744740000, "open": 0.01975, "high": 0.01978, "low": 0.01974, "close": 0.01977, "volume": 117367.0, "quote_volume": 2319.431742, "trades": 24, "taker_buy_volume": 81063.1, "taker_buy_quote": 1602.279243}, {"ts": 1774744800000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 22453.1, "quote_volume": 443.871949, "trades": 9, "taker_buy_volume": 533.1, "taker_buy_quote": 10.544718}, {"ts": 1774744860000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 6248.4, "quote_volume": 123.399666, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.09375}, {"ts": 1774744920000, "open": 0.01975, "high": 0.01978, "low": 0.01975, "close": 0.01978, "volume": 7918.0, "quote_volume": 156.564724, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.2625}, {"ts": 1774744980000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745040000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745100000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745160000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745220000, "open": 0.01979, "high": 0.01988, "low": 0.01979, "close": 0.01988, "volume": 153975.0, "quote_volume": 3055.288171, "trades": 25, "taker_buy_volume": 148827.0, "taker_buy_quote": 2953.151851}, {"ts": 1774745280000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 14122.1, "quote_volume": 280.958405, "trades": 3, "taker_buy_volume": 14122.1, "taker_buy_quote": 280.958405}, {"ts": 1774745340000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 9497.2, "quote_volume": 188.99428, "trades": 2, "taker_buy_volume": 9497.2, "taker_buy_quote": 188.99428}, {"ts": 1774745400000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 5454.8, "quote_volume": 108.61371, "trades": 4, "taker_buy_volume": 5022.7, "taker_buy_quote": 100.001957}, {"ts": 1774745460000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1660.1, "quote_volume": 33.069192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745520000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745580000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745640000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745700000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 25467.8, "quote_volume": 507.573254, "trades": 4, "taker_buy_volume": 25467.8, "taker_buy_quote": 507.573254}, {"ts": 1774745760000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3797.4, "quote_volume": 75.682182, "trades": 1, "taker_buy_volume": 3797.4, "taker_buy_quote": 75.682182}, {"ts": 1774745820000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745880000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745940000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 40163.9, "quote_volume": 799.26161, "trades": 8, "taker_buy_volume": 13219.8, "taker_buy_quote": 262.979796}, {"ts": 1774746000000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 538.7, "quote_volume": 10.72013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746060000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1515.2, "quote_volume": 30.167632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746120000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 9422.4, "quote_volume": 187.44951, "trades": 2, "taker_buy_volume": 9422.4, "taker_buy_quote": 187.44951}, {"ts": 1774746180000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746240000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 11250.0, "quote_volume": 223.875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746300000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746360000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746420000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746480000, "open": 0.01997, "high": 0.02006, "low": 0.01996, "close": 0.02003, "volume": 61147.5, "quote_volume": 1223.066905, "trades": 18, "taker_buy_volume": 52844.4, "taker_buy_quote": 1056.860779}, {"ts": 1774746540000, "open": 0.02003, "high": 0.02006, "low": 0.02003, "close": 0.02005, "volume": 18308.0, "quote_volume": 366.951304, "trades": 6, "taker_buy_volume": 8599.4, "taker_buy_quote": 172.393822}, {"ts": 1774746600000, "open": 0.02003, "high": 0.02009, "low": 0.02003, "close": 0.02009, "volume": 30728.0, "quote_volume": 616.236389, "trades": 10, "taker_buy_volume": 26930.6, "taker_buy_quote": 539.946623}, {"ts": 1774746660000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 5625.0, "quote_volume": 113.00625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746720000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 2000.0, "quote_volume": 40.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746780000, "open": 0.02013, "high": 0.02015, "low": 0.02013, "close": 0.02015, "volume": 11525.0, "quote_volume": 232.006673, "trades": 6, "taker_buy_volume": 2102.6, "taker_buy_quote": 42.333761}, {"ts": 1774746840000, "open": 0.02015, "high": 0.02017, "low": 0.02015, "close": 0.02015, "volume": 14999.8, "quote_volume": 302.319356, "trades": 5, "taker_buy_volume": 5577.4, "taker_buy_quote": 112.401746}, {"ts": 1774746900000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02014, "volume": 7594.8, "quote_volume": 152.921298, "trades": 2, "taker_buy_volume": 7594.8, "taker_buy_quote": 152.921298}, {"ts": 1774746960000, "open": 0.02014, "high": 0.02014, "low": 0.0201, "close": 0.0201, "volume": 7119.8, "quote_volume": 143.22392, "trades": 3, "taker_buy_volume": 3797.4, "taker_buy_quote": 76.32774}, {"ts": 1774747020000, "open": 0.0201, "high": 0.02019, "low": 0.0201, "close": 0.02018, "volume": 46442.5, "quote_volume": 935.483096, "trades": 13, "taker_buy_volume": 34751.3, "taker_buy_quote": 699.648568}, {"ts": 1774747080000, "open": 0.02016, "high": 0.02019, "low": 0.02016, "close": 0.02019, "volume": 11919.5, "quote_volume": 240.540498, "trades": 5, "taker_buy_volume": 6472.8, "taker_buy_quote": 130.621104}, {"ts": 1774747140000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 4932.2, "quote_volume": 99.4445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747200000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 10269.5, "quote_volume": 206.82773, "trades": 3, "taker_buy_volume": 9422.4, "taker_buy_quote": 189.767136}, {"ts": 1774747260000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 847.1, "quote_volume": 17.077536, "trades": 2, "taker_buy_volume": 847.1, "taker_buy_quote": 17.077536}, {"ts": 1774747320000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747380000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 5625.0, "quote_volume": 113.45625, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.45625}, {"ts": 1774747440000, "open": 0.02017, "high": 0.0202, "low": 0.02017, "close": 0.0202, "volume": 22820.1, "quote_volume": 460.6074, "trades": 5, "taker_buy_volume": 7594.8, "taker_buy_quote": 153.22509}, {"ts": 1774747500000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747560000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747620000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747680000, "open": 0.02016, "high": 0.02016, "low": 0.02004, "close": 0.02009, "volume": 83155.8, "quote_volume": 1667.892075, "trades": 18, "taker_buy_volume": 16087.0, "taker_buy_quote": 322.986334}, {"ts": 1774747740000, "open": 0.0201, "high": 0.02011, "low": 0.02008, "close": 0.02011, "volume": 30336.5, "quote_volume": 609.590066, "trades": 7, "taker_buy_volume": 9422.4, "taker_buy_quote": 189.428214}, {"ts": 1774747800000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 6081.8, "quote_volume": 122.330376, "trades": 2, "taker_buy_volume": 6081.8, "taker_buy_quote": 122.330376}, {"ts": 1774747860000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747920000, "open": 0.02009, "high": 0.0201, "low": 0.02006, "close": 0.0201, "volume": 34696.2, "quote_volume": 696.978478, "trades": 10, "taker_buy_volume": 31094.8, "taker_buy_quote": 624.645438}, {"ts": 1774747980000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 3797.4, "quote_volume": 76.403688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748040000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 6372.0, "quote_volume": 128.178894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748100000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 13453.0, "quote_volume": 271.162851, "trades": 4, "taker_buy_volume": 13453.0, "taker_buy_quote": 271.162851}, {"ts": 1774748160000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748220000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748280000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748340000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748400000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748460000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748520000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748580000, "open": 0.02016, "high": 0.02024, "low": 0.02016, "close": 0.02023, "volume": 29069.9, "quote_volume": 587.904166, "trades": 9, "taker_buy_volume": 29069.9, "taker_buy_quote": 587.904166}, {"ts": 1774748640000, "open": 0.02025, "high": 0.02032, "low": 0.02025, "close": 0.0203, "volume": 61417.3, "quote_volume": 1245.817646, "trades": 22, "taker_buy_volume": 56390.6, "taker_buy_quote": 1143.862393}, {"ts": 1774748700000, "open": 0.02031, "high": 0.02034, "low": 0.02031, "close": 0.02032, "volume": 57596.4, "quote_volume": 1170.478169, "trades": 16, "taker_buy_volume": 40439.6, "taker_buy_quote": 821.830899}, {"ts": 1774748760000, "open": 0.02032, "high": 0.02037, "low": 0.02032, "close": 0.02035, "volume": 108040.3, "quote_volume": 2197.812411, "trades": 29, "taker_buy_volume": 71697.2, "taker_buy_quote": 1458.769532}, {"ts": 1774748820000, "open": 0.02033, "high": 0.02033, "low": 0.02017, "close": 0.02024, "volume": 298932.0, "quote_volume": 6057.690829, "trades": 57, "taker_buy_volume": 112428.2, "taker_buy_quote": 2277.387877}, {"ts": 1774748880000, "open": 0.02025, "high": 0.02026, "low": 0.02024, "close": 0.02024, "volume": 21948.7, "quote_volume": 444.402193, "trades": 8, "taker_buy_volume": 12526.3, "taker_buy_quote": 253.654843}, {"ts": 1774748940000, "open": 0.02026, "high": 0.02027, "low": 0.02024, "close": 0.02024, "volume": 17422.4, "quote_volume": 352.80148, "trades": 5, "taker_buy_volume": 8000.0, "taker_buy_quote": 162.092104}, {"ts": 1774749000000, "open": 0.02024, "high": 0.02024, "low": 0.02021, "close": 0.02022, "volume": 8885.0, "quote_volume": 179.613278, "trades": 5, "taker_buy_volume": 7344.1, "taker_buy_quote": 148.441452}, {"ts": 1774749060000, "open": 0.02021, "high": 0.02021, "low": 0.02012, "close": 0.02015, "volume": 274912.5, "quote_volume": 5540.35027, "trades": 55, "taker_buy_volume": 113535.6, "taker_buy_quote": 2287.97591}, {"ts": 1774749120000, "open": 0.02015, "high": 0.02018, "low": 0.02015, "close": 0.02018, "volume": 8090.8, "quote_volume": 163.148502, "trades": 3, "taker_buy_volume": 7594.8, "taker_buy_quote": 153.149142}, {"ts": 1774749180000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749240000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 7122.7, "quote_volume": 143.649882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749300000, "open": 0.02015, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 10753.7, "quote_volume": 216.661446, "trades": 4, "taker_buy_volume": 3797.4, "taker_buy_quote": 76.555584}, {"ts": 1774749360000, "open": 0.02014, "high": 0.02017, "low": 0.02014, "close": 0.02017, "volume": 14581.8, "quote_volume": 293.946156, "trades": 3, "taker_buy_volume": 14581.8, "taker_buy_quote": 293.946156}, {"ts": 1774749420000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 3797.4, "quote_volume": 76.70748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749480000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749540000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749600000, "open": 0.0202, "high": 0.02027, "low": 0.02019, "close": 0.02027, "volume": 39040.0, "quote_volume": 789.893652, "trades": 8, "taker_buy_volume": 28912.2, "taker_buy_quote": 585.35712}, {"ts": 1774749660000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 1482.9, "quote_volume": 30.088041, "trades": 2, "taker_buy_volume": 1482.9, "taker_buy_quote": 30.088041}, {"ts": 1774749720000, "open": 0.02029, "high": 0.02033, "low": 0.02029, "close": 0.02033, "volume": 44342.0, "quote_volume": 900.81751, "trades": 15, "taker_buy_volume": 32949.8, "taker_buy_quote": 669.36598}, {"ts": 1774749780000, "open": 0.0203, "high": 0.02034, "low": 0.02028, "close": 0.02033, "volume": 102110.4, "quote_volume": 2074.425352, "trades": 23, "taker_buy_volume": 86920.8, "taker_buy_quote": 1765.96255}, {"ts": 1774749840000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 3797.4, "quote_volume": 77.125194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749900000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 492.8, "quote_volume": 9.998912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749960000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750020000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750080000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 443.9, "quote_volume": 8.993414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750140000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 840.8, "quote_volume": 17.051424, "trades": 1, "taker_buy_volume": 840.8, "taker_buy_quote": 17.051424}, {"ts": 1774750200000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 5625.0, "quote_volume": 114.24375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750260000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750320000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750380000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750440000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750500000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 841.6, "quote_volume": 17.076064, "trades": 1, "taker_buy_volume": 841.6, "taker_buy_quote": 17.076064}, {"ts": 1774750560000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 10568.1, "quote_volume": 213.736413, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.7375}, {"ts": 1774750620000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750680000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 11250.0, "quote_volume": 227.41875, "trades": 2, "taker_buy_volume": 11250.0, "taker_buy_quote": 227.41875}, {"ts": 1774750740000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 841.6, "quote_volume": 17.033984, "trades": 1, "taker_buy_volume": 841.6, "taker_buy_quote": 17.033984}, {"ts": 1774750800000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 2114.2, "quote_volume": 42.791408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750860000, "open": 0.02023, "high": 0.02024, "low": 0.02023, "close": 0.02024, "volume": 6892.0, "quote_volume": 139.490598, "trades": 3, "taker_buy_volume": 6543.8, "taker_buy_quote": 132.446512}, {"ts": 1774750920000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 279.9, "quote_volume": 5.673573, "trades": 1, "taker_buy_volume": 279.9, "taker_buy_quote": 5.673573}, {"ts": 1774750980000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751040000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751100000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751160000, "open": 0.02029, "high": 0.02029, "low": 0.02026, "close": 0.02026, "volume": 16946.1, "quote_volume": 343.685184, "trades": 4, "taker_buy_volume": 1898.7, "taker_buy_quote": 38.467662}, {"ts": 1774751220000, "open": 0.02028, "high": 0.02031, "low": 0.02028, "close": 0.02031, "volume": 10548.4, "quote_volume": 214.069254, "trades": 2, "taker_buy_volume": 10548.4, "taker_buy_quote": 214.069254}, {"ts": 1774751280000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751340000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751400000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 564.4, "quote_volume": 11.468608, "trades": 1, "taker_buy_volume": 564.4, "taker_buy_quote": 11.468608}, {"ts": 1774751460000, "open": 0.02033, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 7081.7, "quote_volume": 143.835247, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751520000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 6679.0, "quote_volume": 135.453964, "trades": 3, "taker_buy_volume": 6294.6, "taker_buy_quote": 127.654488}, {"ts": 1774751580000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 5625.0, "quote_volume": 113.85, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.85}, {"ts": 1774751640000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751700000, "open": 0.02025, "high": 0.02026, "low": 0.0202, "close": 0.0202, "volume": 20843.9, "quote_volume": 421.427099, "trades": 8, "taker_buy_volume": 10125.0, "taker_buy_quote": 204.757026}, {"ts": 1774751760000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751820000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751880000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751940000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1524.8, "quote_volume": 30.816208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752000000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752060000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 1586.2, "quote_volume": 32.088826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752120000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 9953.0, "quote_volume": 201.037815, "trades": 5, "taker_buy_volume": 8075.8, "taker_buy_quote": 163.106652}, {"ts": 1774752180000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752240000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752300000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752360000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1500.5, "quote_volume": 30.325105, "trades": 1, "taker_buy_volume": 1500.5, "taker_buy_quote": 30.325105}, {"ts": 1774752420000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752480000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 8247.5, "quote_volume": 166.644001, "trades": 4, "taker_buy_volume": 8247.5, "taker_buy_quote": 166.644001}, {"ts": 1774752540000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752600000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 5625.0, "quote_volume": 113.625, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.625}, {"ts": 1774752660000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 5625.0, "quote_volume": 113.7375, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.7375}, {"ts": 1774752720000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 5625.0, "quote_volume": 113.85, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.85}, {"ts": 1774752780000, "open": 0.0202, "high": 0.02023, "low": 0.0202, "close": 0.02023, "volume": 13219.8, "quote_volume": 267.210132, "trades": 5, "taker_buy_volume": 13219.8, "taker_buy_quote": 267.210132}, {"ts": 1774752840000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 1778.7, "quote_volume": 35.965314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752900000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 3797.4, "quote_volume": 76.783428, "trades": 1, "taker_buy_volume": 3797.4, "taker_buy_quote": 76.783428}, {"ts": 1774752960000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753020000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753080000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753140000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 1992.3, "quote_volume": 40.224537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753200000, "open": 0.02019, "high": 0.02019, "low": 0.02017, "close": 0.02018, "volume": 25362.6, "quote_volume": 512.022144, "trades": 3, "taker_buy_volume": 24823.8, "taker_buy_quote": 501.154548}, {"ts": 1774753260000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753320000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 273.9, "quote_volume": 5.535519, "trades": 1, "taker_buy_volume": 273.9, "taker_buy_quote": 5.535519}, {"ts": 1774753380000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753440000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753500000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753560000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753620000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 7734.3, "quote_volume": 156.640668, "trades": 2, "taker_buy_volume": 2109.3, "taker_buy_quote": 42.734418}, {"ts": 1774753680000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753740000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753800000, "open": 0.02028, "high": 0.02038, "low": 0.02028, "close": 0.02038, "volume": 172872.8, "quote_volume": 3510.859287, "trades": 15, "taker_buy_volume": 167247.8, "taker_buy_quote": 3396.221787}, {"ts": 1774753860000, "open": 0.02033, "high": 0.0204, "low": 0.02033, "close": 0.02037, "volume": 41489.1, "quote_volume": 845.321258, "trades": 16, "taker_buy_volume": 23910.7, "taker_buy_quote": 487.25488}, {"ts": 1774753920000, "open": 0.02036, "high": 0.02039, "low": 0.02035, "close": 0.02035, "volume": 42392.0, "quote_volume": 863.439787, "trades": 11, "taker_buy_volume": 30999.8, "taker_buy_quote": 631.570543}, {"ts": 1774753980000, "open": 0.02034, "high": 0.02034, "low": 0.02033, "close": 0.02033, "volume": 5271.4, "quote_volume": 107.205536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754040000, "open": 0.02031, "high": 0.02031, "low": 0.02029, "close": 0.02031, "volume": 11041.7, "quote_volume": 224.215575, "trades": 5, "taker_buy_volume": 253.3, "taker_buy_quote": 5.144523}, {"ts": 1774754100000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754160000, "open": 0.02038, "high": 0.02041, "low": 0.02038, "close": 0.02038, "volume": 34513.3, "quote_volume": 703.861816, "trades": 8, "taker_buy_volume": 4903.8, "taker_buy_quote": 99.988482}, {"ts": 1774754220000, "open": 0.02038, "high": 0.02038, "low": 0.02036, "close": 0.02036, "volume": 9422.4, "quote_volume": 191.952564, "trades": 3, "taker_buy_volume": 3797.4, "taker_buy_quote": 77.315064}, {"ts": 1774754280000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754340000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754400000, "open": 0.02036, "high": 0.02038, "low": 0.02036, "close": 0.02038, "volume": 4638.2, "quote_volume": 94.450568, "trades": 2, "taker_buy_volume": 4638.2, "taker_buy_quote": 94.450568}, {"ts": 1774754460000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 679.3, "quote_volume": 13.837341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754520000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 2109.3, "quote_volume": 42.945348, "trades": 1, "taker_buy_volume": 2109.3, "taker_buy_quote": 42.945348}, {"ts": 1774754580000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754640000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5625.0, "quote_volume": 114.58125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 114.58125}, {"ts": 1774754700000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754760000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754820000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754880000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754940000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755000000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755060000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 3677.4, "quote_volume": 75.154922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755120000, "open": 0.02041, "high": 0.02041, "low": 0.02037, "close": 0.02038, "volume": 27566.6, "quote_volume": 561.776174, "trades": 8, "taker_buy_volume": 19006.9, "taker_buy_quote": 387.304372}, {"ts": 1774755180000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 29547.4, "quote_volume": 602.96821, "trades": 5, "taker_buy_volume": 25750.0, "taker_buy_quote": 525.50125}, {"ts": 1774755240000, "open": 0.02042, "high": 0.0205, "low": 0.02042, "close": 0.02048, "volume": 84047.4, "quote_volume": 1719.587179, "trades": 19, "taker_buy_volume": 69000.0, "taker_buy_quote": 1411.662547}, {"ts": 1774755300000, "open": 0.02048, "high": 0.0205, "low": 0.02046, "close": 0.02046, "volume": 34187.0, "quote_volume": 700.317288, "trades": 9, "taker_buy_volume": 23289.7, "taker_buy_quote": 477.264306}, {"ts": 1774755360000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 7896.4, "quote_volume": 161.484396, "trades": 3, "taker_buy_volume": 301.6, "taker_buy_quote": 6.170736}, {"ts": 1774755420000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755480000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 298.8, "quote_volume": 6.104484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755540000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 1325.7, "quote_volume": 27.137079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755600000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755660000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 5112.3, "quote_volume": 104.80215, "trades": 3, "taker_buy_volume": 2361.2, "taker_buy_quote": 48.4046}, {"ts": 1774755720000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755780000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 2391.8, "quote_volume": 49.103654, "trades": 1, "taker_buy_volume": 2391.8, "taker_buy_quote": 49.103654}, {"ts": 1774755840000, "open": 0.02053, "high": 0.02053, "low": 0.0205, "close": 0.0205, "volume": 38299.4, "quote_volume": 785.85928, "trades": 11, "taker_buy_volume": 17349.8, "taker_buy_quote": 356.191394}, {"ts": 1774755900000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 9168.8, "quote_volume": 187.777024, "trades": 2, "taker_buy_volume": 3543.8, "taker_buy_quote": 72.577024}, {"ts": 1774755960000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756020000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756080000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 11250.0, "quote_volume": 230.45625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756140000, "open": 0.02049, "high": 0.02052, "low": 0.02049, "close": 0.02052, "volume": 49238.6, "quote_volume": 1009.935097, "trades": 10, "taker_buy_volume": 49238.6, "taker_buy_quote": 1009.935097}, {"ts": 1774756200000, "open": 0.02052, "high": 0.02058, "low": 0.02052, "close": 0.02058, "volume": 16488.7, "quote_volume": 339.110886, "trades": 6, "taker_buy_volume": 16488.7, "taker_buy_quote": 339.110886}, {"ts": 1774756260000, "open": 0.02058, "high": 0.02067, "low": 0.02056, "close": 0.02064, "volume": 452074.8, "quote_volume": 9315.103701, "trades": 24, "taker_buy_volume": 432613.1, "taker_buy_quote": 8914.272553}, {"ts": 1774756320000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 24462.0, "quote_volume": 505.28063, "trades": 7, "taker_buy_volume": 24171.0, "taker_buy_quote": 499.26566}, {"ts": 1774756380000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 1782.0, "quote_volume": 36.83394, "trades": 1, "taker_buy_volume": 1782.0, "taker_buy_quote": 36.83394}, {"ts": 1774756440000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 7006.4, "quote_volume": 144.822288, "trades": 1, "taker_buy_volume": 7006.4, "taker_buy_quote": 144.822288}, {"ts": 1774756500000, "open": 0.02065, "high": 0.02065, "low": 0.02049, "close": 0.0205, "volume": 180145.5, "quote_volume": 3705.174006, "trades": 35, "taker_buy_volume": 89055.3, "taker_buy_quote": 1830.040562}, {"ts": 1774756560000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 15047.4, "quote_volume": 308.52795, "trades": 3, "taker_buy_volume": 15047.4, "taker_buy_quote": 308.52795}, {"ts": 1774756620000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756680000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756740000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756800000, "open": 0.02052, "high": 0.02056, "low": 0.02052, "close": 0.02056, "volume": 19480.0, "quote_volume": 400.17158, "trades": 6, "taker_buy_volume": 18651.3, "taker_buy_quote": 383.150082}, {"ts": 1774756860000, "open": 0.02055, "high": 0.02059, "low": 0.02055, "close": 0.02057, "volume": 12089.7, "quote_volume": 248.882806, "trades": 6, "taker_buy_volume": 1482.5, "taker_buy_quote": 30.50985}, {"ts": 1774756920000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 832.2, "quote_volume": 17.10171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756980000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 3067.5, "quote_volume": 63.088743, "trades": 5, "taker_buy_volume": 3067.5, "taker_buy_quote": 63.088743}, {"ts": 1774757040000, "open": 0.02057, "high": 0.0206, "low": 0.02057, "close": 0.02057, "volume": 54348.3, "quote_volume": 1118.567996, "trades": 15, "taker_buy_volume": 31967.9, "taker_buy_quote": 658.000258}, {"ts": 1774757100000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757160000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 606.8, "quote_volume": 12.46974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757220000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 12803.7, "quote_volume": 262.788174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757280000, "open": 0.02055, "high": 0.02061, "low": 0.02055, "close": 0.02059, "volume": 79651.2, "quote_volume": 1639.25454, "trades": 16, "taker_buy_volume": 67244.7, "taker_buy_quote": 1383.693837}, {"ts": 1774757340000, "open": 0.0206, "high": 0.02064, "low": 0.0206, "close": 0.02064, "volume": 10221.3, "quote_volume": 210.762912, "trades": 3, "taker_buy_volume": 10221.3, "taker_buy_quote": 210.762912}, {"ts": 1774757400000, "open": 0.02067, "high": 0.02079, "low": 0.02067, "close": 0.02071, "volume": 289531.7, "quote_volume": 6000.909412, "trades": 50, "taker_buy_volume": 273328.4, "taker_buy_quote": 5665.244549}, {"ts": 1774757460000, "open": 0.02071, "high": 0.02072, "low": 0.0207, "close": 0.0207, "volume": 76252.9, "quote_volume": 1578.630058, "trades": 13, "taker_buy_volume": 9667.1, "taker_buy_quote": 200.157294}, {"ts": 1774757520000, "open": 0.02068, "high": 0.02071, "low": 0.02067, "close": 0.02071, "volume": 40647.8, "quote_volume": 841.038871, "trades": 13, "taker_buy_volume": 36850.4, "taker_buy_quote": 762.546613}, {"ts": 1774757580000, "open": 0.02068, "high": 0.02071, "low": 0.02068, "close": 0.02068, "volume": 36014.9, "quote_volume": 745.013081, "trades": 14, "taker_buy_volume": 29812.6, "taker_buy_quote": 616.743744}, {"ts": 1774757640000, "open": 0.02068, "high": 0.02069, "low": 0.02067, "close": 0.02067, "volume": 16848.2, "quote_volume": 348.449459, "trades": 6, "taker_buy_volume": 16848.2, "taker_buy_quote": 348.449459}, {"ts": 1774757700000, "open": 0.02068, "high": 0.02069, "low": 0.02066, "close": 0.02066, "volume": 28967.1, "quote_volume": 598.866165, "trades": 13, "taker_buy_volume": 19493.3, "taker_buy_quote": 402.981873}, {"ts": 1774757760000, "open": 0.02065, "high": 0.02065, "low": 0.02049, "close": 0.02053, "volume": 168314.1, "quote_volume": 3462.877187, "trades": 38, "taker_buy_volume": 67767.6, "taker_buy_quote": 1396.415197}, {"ts": 1774757820000, "open": 0.02055, "high": 0.02058, "low": 0.02054, "close": 0.02057, "volume": 47474.7, "quote_volume": 975.922267, "trades": 15, "taker_buy_volume": 16505.9, "taker_buy_quote": 339.37673}, {"ts": 1774757880000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 3693.2, "quote_volume": 75.92387, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757940000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02052, "volume": 21466.6, "quote_volume": 440.399338, "trades": 6, "taker_buy_volume": 13326.8, "taker_buy_quote": 273.332668}, {"ts": 1774758000000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 8681.7, "quote_volume": 177.676425, "trades": 2, "taker_buy_volume": 3797.4, "taker_buy_quote": 77.694804}, {"ts": 1774758060000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 10930.3, "quote_volume": 223.509908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758120000, "open": 0.02047, "high": 0.02051, "low": 0.02047, "close": 0.02051, "volume": 33794.2, "quote_volume": 692.460356, "trades": 8, "taker_buy_volume": 33794.2, "taker_buy_quote": 692.460356}, {"ts": 1774758180000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758240000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 3422.3, "quote_volume": 70.054481, "trades": 1, "taker_buy_volume": 3422.3, "taker_buy_quote": 70.054481}, {"ts": 1774758300000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758360000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758420000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 31437.6, "quote_volume": 641.816052, "trades": 10, "taker_buy_volume": 11308.7, "taker_buy_quote": 230.901129}, {"ts": 1774758480000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 4903.8, "quote_volume": 99.988482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758540000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 6533.4, "quote_volume": 133.216026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758600000, "open": 0.02035, "high": 0.02035, "low": 0.02023, "close": 0.02032, "volume": 278212.3, "quote_volume": 5641.100656, "trades": 41, "taker_buy_volume": 18301.4, "taker_buy_quote": 371.673136}, {"ts": 1774758660000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 975.8, "quote_volume": 19.828256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758720000, "open": 0.02032, "high": 0.02032, "low": 0.0203, "close": 0.0203, "volume": 5643.8, "quote_volume": 114.576178, "trades": 3, "taker_buy_volume": 4149.3, "taker_buy_quote": 84.237828}, {"ts": 1774758780000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758840000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758900000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758960000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759020000, "open": 0.02028, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 19096.4, "quote_volume": 387.309528, "trades": 5, "taker_buy_volume": 14703.6, "taker_buy_quote": 298.223544}, {"ts": 1774759080000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759140000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759200000, "open": 0.02027, "high": 0.02027, "low": 0.02023, "close": 0.02024, "volume": 19995.3, "quote_volume": 404.640409, "trades": 8, "taker_buy_volume": 11250.0, "taker_buy_quote": 227.64375}, {"ts": 1774759260000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 11820.6, "quote_volume": 239.248944, "trades": 4, "taker_buy_volume": 8023.2, "taker_buy_quote": 162.389568}, {"ts": 1774759320000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759380000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 66116.8, "quote_volume": 1337.461407, "trades": 8, "taker_buy_volume": 52346.1, "taker_buy_quote": 1058.961603}, {"ts": 1774759440000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759500000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 486.2, "quote_volume": 9.826102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759560000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759620000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759680000, "open": 0.02019, "high": 0.02019, "low": 0.02017, "close": 0.02019, "volume": 11253.2, "quote_volume": 227.112796, "trades": 4, "taker_buy_volume": 4465.6, "taker_buy_quote": 90.071152}, {"ts": 1774759740000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 7969.8, "quote_volume": 160.76259, "trades": 4, "taker_buy_volume": 6797.4, "taker_buy_quote": 137.115282}, {"ts": 1774759800000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759860000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 7316.5, "quote_volume": 147.573805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759920000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 1978.2, "quote_volume": 39.999204, "trades": 1, "taker_buy_volume": 1978.2, "taker_buy_quote": 39.999204}, {"ts": 1774759980000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 2714.3, "quote_volume": 54.883146, "trades": 1, "taker_buy_volume": 2714.3, "taker_buy_quote": 54.883146}, {"ts": 1774760040000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760100000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760160000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760220000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 3797.4, "quote_volume": 76.783428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760280000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1491.7, "quote_volume": 30.13234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760340000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760400000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760460000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 9321.9, "quote_volume": 188.339349, "trades": 2, "taker_buy_volume": 9321.9, "taker_buy_quote": 188.339349}, {"ts": 1774760520000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 4962.9, "quote_volume": 100.002435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760580000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760640000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760700000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760760000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 3797.4, "quote_volume": 76.593558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760820000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760880000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760940000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761000000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 2790.1, "quote_volume": 56.192614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761060000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 5625.0, "quote_volume": 113.23125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761120000, "open": 0.02013, "high": 0.02013, "low": 0.0201, "close": 0.0201, "volume": 65640.8, "quote_volume": 1320.375745, "trades": 13, "taker_buy_volume": 810.1, "taker_buy_quote": 16.307313}, {"ts": 1774761180000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761240000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 827.6, "quote_volume": 16.643036, "trades": 1, "taker_buy_volume": 827.6, "taker_buy_quote": 16.643036}, {"ts": 1774761300000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 5625.0, "quote_volume": 113.11875, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.11875}, {"ts": 1774761360000, "open": 0.02008, "high": 0.02008, "low": 0.02003, "close": 0.02006, "volume": 366245.6, "quote_volume": 7340.812459, "trades": 33, "taker_buy_volume": 168430.8, "taker_buy_quote": 3374.295804}, {"ts": 1774761420000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761480000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 5625.0, "quote_volume": 112.89375, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.89375}, {"ts": 1774761540000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761600000, "open": 0.02008, "high": 0.02008, "low": 0.02004, "close": 0.02006, "volume": 474259.1, "quote_volume": 9513.654632, "trades": 18, "taker_buy_volume": 405942.4, "taker_buy_quote": 8143.204544}, {"ts": 1774761660000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 868.7, "quote_volume": 17.417435, "trades": 1, "taker_buy_volume": 868.7, "taker_buy_quote": 17.417435}, {"ts": 1774761720000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761780000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761840000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1183.0, "quote_volume": 23.71915, "trades": 1, "taker_buy_volume": 1183.0, "taker_buy_quote": 23.71915}, {"ts": 1774761900000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 81857.5, "quote_volume": 1642.042183, "trades": 5, "taker_buy_volume": 75009.1, "taker_buy_quote": 1504.682546}, {"ts": 1774761960000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 438.7, "quote_volume": 8.795935, "trades": 1, "taker_buy_volume": 438.7, "taker_buy_quote": 8.795935}, {"ts": 1774762020000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762080000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762140000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 15010.3, "quote_volume": 300.956515, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.78125}, {"ts": 1774762200000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02004, "volume": 9827.3, "quote_volume": 196.95009, "trades": 4, "taker_buy_volume": 8319.7, "taker_buy_quote": 166.737786}, {"ts": 1774762260000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762320000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 918.1, "quote_volume": 18.389543, "trades": 1, "taker_buy_volume": 918.1, "taker_buy_quote": 18.389543}, {"ts": 1774762380000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 11450.4, "quote_volume": 229.245263, "trades": 3, "taker_buy_volume": 11450.4, "taker_buy_quote": 229.245263}, {"ts": 1774762440000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1135.5, "quote_volume": 22.73271, "trades": 2, "taker_buy_volume": 1135.5, "taker_buy_quote": 22.73271}, {"ts": 1774762500000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 929.9, "quote_volume": 18.616598, "trades": 1, "taker_buy_volume": 929.9, "taker_buy_quote": 18.616598}, {"ts": 1774762560000, "open": 0.02002, "high": 0.02003, "low": 0.01995, "close": 0.01996, "volume": 156237.4, "quote_volume": 3124.522291, "trades": 64, "taker_buy_volume": 54863.0, "taker_buy_quote": 1096.779291}, {"ts": 1774762620000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 648.0, "quote_volume": 12.93408, "trades": 1, "taker_buy_volume": 648.0, "taker_buy_quote": 12.93408}, {"ts": 1774762680000, "open": 0.01997, "high": 0.02006, "low": 0.01997, "close": 0.02004, "volume": 676984.7, "quote_volume": 13545.406775, "trades": 128, "taker_buy_volume": 676984.7, "taker_buy_quote": 13545.406775}, {"ts": 1774762740000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 3040.1, "quote_volume": 60.881652, "trades": 3, "taker_buy_volume": 942.5, "taker_buy_quote": 18.8877}, {"ts": 1774762800000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 9922.5, "quote_volume": 198.500014, "trades": 4, "taker_buy_volume": 5001.4, "taker_buy_quote": 100.078014}, {"ts": 1774762860000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 5003.9, "quote_volume": 100.078, "trades": 1, "taker_buy_volume": 5003.9, "taker_buy_quote": 100.078}, {"ts": 1774762920000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 5001.4, "quote_volume": 100.078014, "trades": 1, "taker_buy_volume": 5001.4, "taker_buy_quote": 100.078014}, {"ts": 1774762980000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763040000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763100000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 817.6, "quote_volume": 16.368352, "trades": 1, "taker_buy_volume": 817.6, "taker_buy_quote": 16.368352}, {"ts": 1774763160000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 840.2, "quote_volume": 16.812402, "trades": 1, "taker_buy_volume": 840.2, "taker_buy_quote": 16.812402}, {"ts": 1774763220000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 961.2, "quote_volume": 19.233612, "trades": 1, "taker_buy_volume": 961.2, "taker_buy_quote": 19.233612}, {"ts": 1774763280000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 981.4, "quote_volume": 19.637814, "trades": 1, "taker_buy_volume": 981.4, "taker_buy_quote": 19.637814}, {"ts": 1774763340000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763400000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 9500.5, "quote_volume": 190.20001, "trades": 2, "taker_buy_volume": 9500.5, "taker_buy_quote": 190.20001}, {"ts": 1774763460000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763520000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 5001.4, "quote_volume": 100.078014, "trades": 1, "taker_buy_volume": 5001.4, "taker_buy_quote": 100.078014}, {"ts": 1774763580000, "open": 0.02001, "high": 0.02007, "low": 0.02001, "close": 0.02004, "volume": 58136.0, "quote_volume": 1165.43988, "trades": 34, "taker_buy_volume": 56026.7, "taker_buy_quote": 1123.169508}, {"ts": 1774763640000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763700000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 4999.0, "quote_volume": 100.07998, "trades": 1, "taker_buy_volume": 4999.0, "taker_buy_quote": 100.07998}, {"ts": 1774763760000, "open": 0.02, "high": 0.02002, "low": 0.01998, "close": 0.02, "volume": 59197.8, "quote_volume": 1183.712936, "trades": 25, "taker_buy_volume": 44150.0, "taker_buy_quote": 882.778846}, {"ts": 1774763820000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763880000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763940000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 499.7, "quote_volume": 9.998997, "trades": 1, "taker_buy_volume": 499.7, "taker_buy_quote": 9.998997}, {"ts": 1774764000000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 1324.7, "quote_volume": 26.488142, "trades": 2, "taker_buy_volume": 738.9, "taker_buy_quote": 14.778}, {"ts": 1774764060000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 4191.2, "quote_volume": 83.949736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764120000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 25109.3, "quote_volume": 502.964941, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764180000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1884.4, "quote_volume": 37.763376, "trades": 3, "taker_buy_volume": 1884.4, "taker_buy_quote": 37.763376}, {"ts": 1774764240000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764300000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 972.2, "quote_volume": 19.49261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764360000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764420000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764480000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764540000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764600000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 5033.7, "quote_volume": 101.020989, "trades": 2, "taker_buy_volume": 4765.2, "taker_buy_quote": 95.637564}, {"ts": 1774764660000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 9876.4, "quote_volume": 198.223888, "trades": 3, "taker_buy_volume": 454.0, "taker_buy_quote": 9.11632}, {"ts": 1774764720000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 342.1, "quote_volume": 6.859105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764780000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764840000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 10659.4, "quote_volume": 213.564032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764900000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 5625.0, "quote_volume": 112.55625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764960000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765020000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765080000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765140000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765200000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765260000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765320000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765380000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 9392.9, "quote_volume": 188.08842, "trades": 3, "taker_buy_volume": 4256.2, "taker_buy_quote": 85.251686}, {"ts": 1774765440000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 8490.8, "quote_volume": 170.170163, "trades": 4, "taker_buy_volume": 1453.1, "taker_buy_quote": 29.134655}, {"ts": 1774765500000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1497.6, "quote_volume": 29.981952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765560000, "open": 0.02, "high": 0.02, "low": 0.01997, "close": 0.01997, "volume": 135627.7, "quote_volume": 2712.335223, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765620000, "open": 0.01995, "high": 0.01995, "low": 0.01992, "close": 0.01992, "volume": 48570.9, "quote_volume": 968.131355, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765680000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765740000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765800000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 371.4, "quote_volume": 7.416858, "trades": 1, "taker_buy_volume": 371.4, "taker_buy_quote": 7.416858}, {"ts": 1774765860000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765920000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2109.4, "quote_volume": 42.124718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765980000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 41023.2, "quote_volume": 819.004516, "trades": 12, "taker_buy_volume": 11811.8, "taker_buy_quote": 235.836686}, {"ts": 1774766040000, "open": 0.01996, "high": 0.02, "low": 0.01996, "close": 0.01999, "volume": 38505.0, "quote_volume": 769.351006, "trades": 29, "taker_buy_volume": 38505.0, "taker_buy_quote": 769.351006}, {"ts": 1774766100000, "open": 0.01999, "high": 0.02, "low": 0.01995, "close": 0.01995, "volume": 19398.1, "quote_volume": 387.176647, "trades": 14, "taker_buy_volume": 4000.0, "taker_buy_quote": 79.96004}, {"ts": 1774766160000, "open": 0.01999, "high": 0.02003, "low": 0.01999, "close": 0.02003, "volume": 30500.0, "quote_volume": 610.117153, "trades": 6, "taker_buy_volume": 30500.0, "taker_buy_quote": 610.117153}, {"ts": 1774766220000, "open": 0.02005, "high": 0.02008, "low": 0.02004, "close": 0.02006, "volume": 41232.8, "quote_volume": 827.323244, "trades": 12, "taker_buy_volume": 29714.8, "taker_buy_quote": 596.314076}, {"ts": 1774766280000, "open": 0.02008, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 15158.4, "quote_volume": 304.366245, "trades": 7, "taker_buy_volume": 9006.3, "taker_buy_quote": 180.846504}, {"ts": 1774766340000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 8911.6, "quote_volume": 178.952907, "trades": 4, "taker_buy_volume": 797.9, "taker_buy_quote": 16.029811}, {"ts": 1774766400000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766460000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766520000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766580000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766640000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 499.0, "quote_volume": 9.98998, "trades": 1, "taker_buy_volume": 499.0, "taker_buy_quote": 9.98998}, {"ts": 1774766700000, "open": 0.02001, "high": 0.02003, "low": 0.02, "close": 0.02003, "volume": 24220.7, "quote_volume": 484.825308, "trades": 21, "taker_buy_volume": 14128.5, "taker_buy_quote": 282.907892}, {"ts": 1774766760000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 7715.2, "quote_volume": 154.407552, "trades": 6, "taker_buy_volume": 3139.0, "taker_buy_quote": 62.83779}, {"ts": 1774766820000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 6313.0, "quote_volume": 126.193767, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 19.99}, {"ts": 1774766880000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 3111.3, "quote_volume": 62.080455, "trades": 3, "taker_buy_volume": 1002.0, "taker_buy_quote": 19.99992}, {"ts": 1774766940000, "open": 0.01997, "high": 0.02, "low": 0.01997, "close": 0.02, "volume": 3353.0, "quote_volume": 67.004238, "trades": 3, "taker_buy_volume": 1853.1, "taker_buy_quote": 37.051235}, {"ts": 1774767000000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 625.4, "quote_volume": 12.508, "trades": 1, "taker_buy_volume": 625.4, "taker_buy_quote": 12.508}, {"ts": 1774767060000, "open": 0.01998, "high": 0.02002, "low": 0.01998, "close": 0.02002, "volume": 4005.7, "quote_volume": 80.10881, "trades": 6, "taker_buy_volume": 2992.4, "taker_buy_quote": 59.863076}, {"ts": 1774767120000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 9422.4, "quote_volume": 188.730672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767180000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767240000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 2097.6, "quote_volume": 41.993952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767300000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1456.0, "quote_volume": 29.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767360000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 5921.7, "quote_volume": 118.384783, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.0}, {"ts": 1774767420000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767480000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767540000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767600000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 4612.8, "quote_volume": 92.256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767660000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 998.0, "quote_volume": 19.99493, "trades": 2, "taker_buy_volume": 998.0, "taker_buy_quote": 19.99493}, {"ts": 1774767720000, "open": 0.02002, "high": 0.02002, "low": 0.01999, "close": 0.01999, "volume": 12749.1, "quote_volume": 254.899482, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.44375}, {"ts": 1774767780000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 9230.8, "quote_volume": 184.220686, "trades": 10, "taker_buy_volume": 9230.8, "taker_buy_quote": 184.220686}, {"ts": 1774767840000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 41383.8, "quote_volume": 824.893942, "trades": 15, "taker_buy_volume": 8059.6, "taker_buy_quote": 160.708424}, {"ts": 1774767900000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 12069.5, "quote_volume": 240.786525, "trades": 5, "taker_buy_volume": 10018.0, "taker_buy_quote": 199.8591}, {"ts": 1774767960000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 9478.9, "quote_volume": 189.132597, "trades": 14, "taker_buy_volume": 9478.9, "taker_buy_quote": 189.132597}, {"ts": 1774768020000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 835.4, "quote_volume": 16.679469, "trades": 2, "taker_buy_volume": 835.4, "taker_buy_quote": 16.679469}, {"ts": 1774768080000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768140000, "open": 0.01994, "high": 0.01995, "low": 0.01989, "close": 0.01991, "volume": 43953.5, "quote_volume": 875.266167, "trades": 18, "taker_buy_volume": 24377.0, "taker_buy_quote": 485.649964}, {"ts": 1774768200000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1506.0, "quote_volume": 29.99952, "trades": 3, "taker_buy_volume": 1506.0, "taker_buy_quote": 29.99952}, {"ts": 1774768260000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 38458.0, "quote_volume": 766.403088, "trades": 45, "taker_buy_volume": 25559.9, "taker_buy_quote": 509.423719}, {"ts": 1774768320000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 22503.2, "quote_volume": 448.038712, "trades": 6, "taker_buy_volume": 11253.2, "taker_buy_quote": 224.051212}, {"ts": 1774768380000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 18925.0, "quote_volume": 376.79675, "trades": 4, "taker_buy_volume": 18925.0, "taker_buy_quote": 376.79675}, {"ts": 1774768440000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768500000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768560000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 34100.0, "quote_volume": 679.725778, "trades": 8, "taker_buy_volume": 34100.0, "taker_buy_quote": 679.725778}, {"ts": 1774768620000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 271.0, "quote_volume": 5.40645, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 5.40645}, {"ts": 1774768680000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768740000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 9923.1, "quote_volume": 197.866614, "trades": 4, "taker_buy_volume": 9923.1, "taker_buy_quote": 197.866614}, {"ts": 1774768800000, "open": 0.01994, "high": 0.01997, "low": 0.01993, "close": 0.01997, "volume": 56300.2, "quote_volume": 1122.903849, "trades": 11, "taker_buy_volume": 50675.2, "taker_buy_quote": 1010.797599}, {"ts": 1774768860000, "open": 0.01996, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 58916.8, "quote_volume": 1175.270215, "trades": 15, "taker_buy_volume": 25062.0, "taker_buy_quote": 500.045149}, {"ts": 1774768920000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768980000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769040000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769100000, "open": 0.01994, "high": 0.01998, "low": 0.01993, "close": 0.01993, "volume": 84037.9, "quote_volume": 1676.756592, "trades": 21, "taker_buy_volume": 40997.0, "taker_buy_quote": 818.201504}, {"ts": 1774769160000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769220000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 5616.6, "quote_volume": 111.995004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769280000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 4102.2, "quote_volume": 81.797868, "trades": 2, "taker_buy_volume": 4102.2, "taker_buy_quote": 81.797868}, {"ts": 1774769340000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1611.5, "quote_volume": 32.13331, "trades": 2, "taker_buy_volume": 1611.5, "taker_buy_quote": 32.13331}, {"ts": 1774769400000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 10800.9, "quote_volume": 215.500637, "trades": 4, "taker_buy_volume": 10800.9, "taker_buy_quote": 215.500637}, {"ts": 1774769460000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769520000, "open": 0.01993, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 26495.1, "quote_volume": 528.091337, "trades": 7, "taker_buy_volume": 20707.6, "taker_buy_quote": 412.758718}, {"ts": 1774769580000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 4036.4, "quote_volume": 80.52618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769640000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 3324.4, "quote_volume": 66.280354, "trades": 2, "taker_buy_volume": 2506.2, "taker_buy_quote": 49.973628}, {"ts": 1774769700000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 35147.7, "quote_volume": 701.005973, "trades": 11, "taker_buy_volume": 35147.7, "taker_buy_quote": 701.005973}, {"ts": 1774769760000, "open": 0.01996, "high": 0.01999, "low": 0.01996, "close": 0.01998, "volume": 35576.5, "quote_volume": 710.5508, "trades": 10, "taker_buy_volume": 35576.5, "taker_buy_quote": 710.5508}, {"ts": 1774769820000, "open": 0.01999, "high": 0.02, "low": 0.01997, "close": 0.01999, "volume": 61564.2, "quote_volume": 1230.209246, "trades": 15, "taker_buy_volume": 28908.2, "taker_buy_quote": 577.686072}, {"ts": 1774769880000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.02, "volume": 37153.3, "quote_volume": 743.297985, "trades": 11, "taker_buy_volume": 31528.3, "taker_buy_quote": 630.797985}, {"ts": 1774769940000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770000000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 338.9, "quote_volume": 6.761055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770060000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1924.8, "quote_volume": 38.419008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770120000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 10020.0, "quote_volume": 199.9992, "trades": 3, "taker_buy_volume": 10020.0, "taker_buy_quote": 199.9992}, {"ts": 1774770180000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770240000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770300000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 14319.1, "quote_volume": 285.716165, "trades": 5, "taker_buy_volume": 14319.1, "taker_buy_quote": 285.716165}, {"ts": 1774770360000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1635.0, "quote_volume": 32.61825, "trades": 1, "taker_buy_volume": 1635.0, "taker_buy_quote": 32.61825}, {"ts": 1774770420000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 15467.8, "quote_volume": 308.269086, "trades": 5, "taker_buy_volume": 15051.0, "taker_buy_quote": 299.96643}, {"ts": 1774770480000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 848.4, "quote_volume": 16.908612, "trades": 1, "taker_buy_volume": 848.4, "taker_buy_quote": 16.908612}, {"ts": 1774770540000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 3563.3, "quote_volume": 71.052202, "trades": 1, "taker_buy_volume": 3563.3, "taker_buy_quote": 71.052202}, {"ts": 1774770600000, "open": 0.01994, "high": 0.02, "low": 0.01994, "close": 0.01997, "volume": 109219.7, "quote_volume": 2181.949903, "trades": 23, "taker_buy_volume": 87859.9, "taker_buy_quote": 1755.338447}, {"ts": 1774770660000, "open": 0.01998, "high": 0.01998, "low": 0.01994, "close": 0.01995, "volume": 26151.3, "quote_volume": 522.253527, "trades": 10, "taker_buy_volume": 6171.0, "taker_buy_quote": 123.277041}, {"ts": 1774770720000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 992.8, "quote_volume": 19.816288, "trades": 1, "taker_buy_volume": 992.8, "taker_buy_quote": 19.816288}, {"ts": 1774770780000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770840000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770900000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770960000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 24979.1, "quote_volume": 497.92857, "trades": 6, "taker_buy_volume": 14432.4, "taker_buy_quote": 287.782056}, {"ts": 1774771020000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 11322.4, "quote_volume": 225.673602, "trades": 5, "taker_buy_volume": 11322.4, "taker_buy_quote": 225.673602}, {"ts": 1774771080000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01994, "volume": 12861.8, "quote_volume": 256.471794, "trades": 4, "taker_buy_volume": 12431.0, "taker_buy_quote": 247.88595}, {"ts": 1774771140000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 5625.0, "quote_volume": 112.05, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.05}, {"ts": 1774771200000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 21955.2, "quote_volume": 437.657616, "trades": 6, "taker_buy_volume": 19848.2, "taker_buy_quote": 395.665106}, {"ts": 1774771260000, "open": 0.01991, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 58226.3, "quote_volume": 1159.49613, "trades": 13, "taker_buy_volume": 26422.1, "taker_buy_quote": 526.221249}, {"ts": 1774771320000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 10070.9, "quote_volume": 200.713037, "trades": 3, "taker_buy_volume": 10070.9, "taker_buy_quote": 200.713037}, {"ts": 1774771380000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771440000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771500000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1447.8, "quote_volume": 28.840176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771560000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 12264.0, "quote_volume": 244.41888, "trades": 3, "taker_buy_volume": 12000.0, "taker_buy_quote": 239.16}, {"ts": 1774771620000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1725.0, "quote_volume": 34.3965, "trades": 2, "taker_buy_volume": 1725.0, "taker_buy_quote": 34.3965}, {"ts": 1774771680000, "open": 0.01994, "high": 0.01998, "low": 0.01994, "close": 0.01996, "volume": 69017.1, "quote_volume": 1377.943877, "trades": 19, "taker_buy_volume": 51283.7, "taker_buy_quote": 1023.771368}, {"ts": 1774771740000, "open": 0.01995, "high": 0.01999, "low": 0.01995, "close": 0.01999, "volume": 51925.4, "quote_volume": 1036.653026, "trades": 13, "taker_buy_volume": 51925.4, "taker_buy_quote": 1036.653026}, {"ts": 1774771800000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 28473.3, "quote_volume": 568.428787, "trades": 6, "taker_buy_volume": 13425.9, "taker_buy_quote": 267.988459}, {"ts": 1774771860000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 7455.7, "quote_volume": 148.890329, "trades": 2, "taker_buy_volume": 7455.7, "taker_buy_quote": 148.890329}, {"ts": 1774771920000, "open": 0.01996, "high": 0.01996, "low": 0.01989, "close": 0.01989, "volume": 104578.0, "quote_volume": 2086.332506, "trades": 27, "taker_buy_volume": 45990.4, "taker_buy_quote": 917.923064}, {"ts": 1774771980000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 26797.4, "quote_volume": 533.511634, "trades": 5, "taker_buy_volume": 23000.0, "taker_buy_quote": 457.867426}, {"ts": 1774772040000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 6557.6, "quote_volume": 130.49624, "trades": 2, "taker_buy_volume": 6557.6, "taker_buy_quote": 130.49624}, {"ts": 1774772100000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 29559.8, "quote_volume": 588.868958, "trades": 6, "taker_buy_volume": 26797.4, "taker_buy_quote": 533.869574}, {"ts": 1774772160000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772220000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772280000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1479.3, "quote_volume": 29.43807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772340000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 27883.8, "quote_volume": 554.913749, "trades": 7, "taker_buy_volume": 14907.0, "taker_buy_quote": 296.581205}, {"ts": 1774772400000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 29125.9, "quote_volume": 580.375966, "trades": 6, "taker_buy_volume": 14781.8, "taker_buy_quote": 294.585244}, {"ts": 1774772460000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 5625.0, "quote_volume": 112.21875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772520000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772580000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 14045.8, "quote_volume": 280.192346, "trades": 3, "taker_buy_volume": 14045.8, "taker_buy_quote": 280.192346}, {"ts": 1774772640000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 23936.9, "quote_volume": 477.670734, "trades": 3, "taker_buy_volume": 4500.0, "taker_buy_quote": 89.775}, {"ts": 1774772700000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 7951.7, "quote_volume": 158.556898, "trades": 3, "taker_buy_volume": 7951.7, "taker_buy_quote": 158.556898}, {"ts": 1774772760000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772820000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772880000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772940000, "open": 0.01994, "high": 0.01999, "low": 0.01994, "close": 0.01999, "volume": 77441.2, "quote_volume": 1546.627889, "trades": 17, "taker_buy_volume": 77441.2, "taker_buy_quote": 1546.627889}, {"ts": 1774773000000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.01999, "volume": 59058.0, "quote_volume": 1181.64728, "trades": 17, "taker_buy_volume": 35059.5, "taker_buy_quote": 701.491673}, {"ts": 1774773060000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 3797.4, "quote_volume": 75.75813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773120000, "open": 0.01996, "high": 0.01998, "low": 0.01995, "close": 0.01998, "volume": 32446.6, "quote_volume": 647.707332, "trades": 9, "taker_buy_volume": 32446.6, "taker_buy_quote": 647.707332}, {"ts": 1774773180000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 13183.6, "quote_volume": 263.215867, "trades": 4, "taker_buy_volume": 1496.1, "taker_buy_quote": 29.877117}, {"ts": 1774773240000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773300000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773360000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 5742.1, "quote_volume": 114.612316, "trades": 1, "taker_buy_volume": 5742.1, "taker_buy_quote": 114.612316}, {"ts": 1774773420000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 5646.6, "quote_volume": 112.762602, "trades": 1, "taker_buy_volume": 5646.6, "taker_buy_quote": 112.762602}, {"ts": 1774773480000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773540000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773600000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 37181.7, "quote_volume": 743.167959, "trades": 7, "taker_buy_volume": 37181.7, "taker_buy_quote": 743.167959}, {"ts": 1774773660000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773720000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2109.3, "quote_volume": 42.101628, "trades": 1, "taker_buy_volume": 2109.3, "taker_buy_quote": 42.101628}, {"ts": 1774773780000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2109.3, "quote_volume": 42.101628, "trades": 1, "taker_buy_volume": 2109.3, "taker_buy_quote": 42.101628}, {"ts": 1774773840000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 783.6, "quote_volume": 15.640656, "trades": 1, "taker_buy_volume": 783.6, "taker_buy_quote": 15.640656}, {"ts": 1774773900000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773960000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01995, "volume": 25963.1, "quote_volume": 517.902834, "trades": 9, "taker_buy_volume": 24617.7, "taker_buy_quote": 491.072148}, {"ts": 1774774020000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 592.6, "quote_volume": 11.816444, "trades": 1, "taker_buy_volume": 592.6, "taker_buy_quote": 11.816444}, {"ts": 1774774080000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774140000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 858.7, "quote_volume": 17.113891, "trades": 1, "taker_buy_volume": 858.7, "taker_buy_quote": 17.113891}, {"ts": 1774774200000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774260000, "open": 0.01991, "high": 0.01992, "low": 0.01988, "close": 0.01988, "volume": 64549.4, "quote_volume": 1284.602855, "trades": 24, "taker_buy_volume": 15169.4, "taker_buy_quote": 302.028988}, {"ts": 1774774320000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 18634.1, "quote_volume": 370.073226, "trades": 5, "taker_buy_volume": 14801.5, "taker_buy_quote": 293.95779}, {"ts": 1774774380000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 4075.2, "quote_volume": 80.89272, "trades": 3, "taker_buy_volume": 4075.2, "taker_buy_quote": 80.89272}, {"ts": 1774774440000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 6271.2, "quote_volume": 124.420608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774500000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774560000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 431.4, "quote_volume": 8.554662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774620000, "open": 0.01984, "high": 0.01991, "low": 0.01984, "close": 0.01991, "volume": 96593.5, "quote_volume": 1921.118164, "trades": 14, "taker_buy_volume": 95082.3, "taker_buy_quote": 1891.135956}, {"ts": 1774774680000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5625.0, "quote_volume": 111.88125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774740000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774800000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 31796.3, "quote_volume": 632.428407, "trades": 12, "taker_buy_volume": 22373.9, "taker_buy_quote": 445.016871}, {"ts": 1774774860000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5625.0, "quote_volume": 111.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774920000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 2006.6, "quote_volume": 39.906252, "trades": 2, "taker_buy_volume": 2006.6, "taker_buy_quote": 39.906252}, {"ts": 1774774980000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775040000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5625.0, "quote_volume": 111.88125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.88125}, {"ts": 1774775100000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775160000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 446.7, "quote_volume": 8.88933, "trades": 1, "taker_buy_volume": 446.7, "taker_buy_quote": 8.88933}, {"ts": 1774775220000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1509.7, "quote_volume": 30.027933, "trades": 1, "taker_buy_volume": 1509.7, "taker_buy_quote": 30.027933}, {"ts": 1774775280000, "open": 0.0199, "high": 0.01993, "low": 0.0199, "close": 0.01992, "volume": 25636.0, "quote_volume": 510.534372, "trades": 7, "taker_buy_volume": 14957.3, "taker_buy_quote": 297.81902}, {"ts": 1774775340000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 2364.0, "quote_volume": 47.11452, "trades": 2, "taker_buy_volume": 2364.0, "taker_buy_quote": 47.11452}, {"ts": 1774775400000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 893.0, "quote_volume": 17.81535, "trades": 1, "taker_buy_volume": 893.0, "taker_buy_quote": 17.81535}, {"ts": 1774775460000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775520000, "open": 0.01995, "high": 0.01995, "low": 0.01988, "close": 0.01991, "volume": 184880.6, "quote_volume": 3681.147265, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775580000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3797.4, "quote_volume": 75.682182, "trades": 1, "taker_buy_volume": 3797.4, "taker_buy_quote": 75.682182}, {"ts": 1774775640000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1018.4, "quote_volume": 20.306896, "trades": 2, "taker_buy_volume": 1018.4, "taker_buy_quote": 20.306896}, {"ts": 1774775700000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 19956.7, "quote_volume": 397.83242, "trades": 6, "taker_buy_volume": 19956.7, "taker_buy_quote": 397.83242}, {"ts": 1774775760000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775820000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 9487.5, "quote_volume": 189.142125, "trades": 2, "taker_buy_volume": 9487.5, "taker_buy_quote": 189.142125}, {"ts": 1774775880000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 749.5, "quote_volume": 14.94503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775940000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 102872.8, "quote_volume": 2051.815159, "trades": 19, "taker_buy_volume": 100763.5, "taker_buy_quote": 2009.77681}, {"ts": 1774776000000, "open": 0.01995, "high": 0.01999, "low": 0.01995, "close": 0.01999, "volume": 86478.4, "quote_volume": 1727.55235, "trades": 14, "taker_buy_volume": 86478.4, "taker_buy_quote": 1727.55235}, {"ts": 1774776060000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2221.5, "quote_volume": 44.43, "trades": 2, "taker_buy_volume": 911.3, "taker_buy_quote": 18.226}, {"ts": 1774776120000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776180000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 23269.0, "quote_volume": 464.123274, "trades": 6, "taker_buy_volume": 13941.4, "taker_buy_quote": 278.13093}, {"ts": 1774776240000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 13653.8, "quote_volume": 272.39331, "trades": 2, "taker_buy_volume": 13653.8, "taker_buy_quote": 272.39331}, {"ts": 1774776300000, "open": 0.01994, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 41006.1, "quote_volume": 817.774274, "trades": 9, "taker_buy_volume": 30094.8, "taker_buy_quote": 600.240786}, {"ts": 1774776360000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 54692.4, "quote_volume": 1090.812241, "trades": 12, "taker_buy_volume": 26297.4, "taker_buy_quote": 524.57688}, {"ts": 1774776420000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 7128.6, "quote_volume": 142.21557, "trades": 2, "taker_buy_volume": 7128.6, "taker_buy_quote": 142.21557}, {"ts": 1774776480000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 10144.0, "quote_volume": 202.3728, "trades": 2, "taker_buy_volume": 10144.0, "taker_buy_quote": 202.3728}, {"ts": 1774776540000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 13219.8, "quote_volume": 263.697036, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.21875}, {"ts": 1774776600000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 9726.3, "quote_volume": 194.234211, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.33125}, {"ts": 1774776660000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776720000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 15667.6, "quote_volume": 312.725296, "trades": 3, "taker_buy_volume": 15667.6, "taker_buy_quote": 312.725296}, {"ts": 1774776780000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 43707.2, "quote_volume": 871.495362, "trades": 9, "taker_buy_volume": 15047.4, "taker_buy_quote": 299.988906}, {"ts": 1774776840000, "open": 0.01992, "high": 0.01995, "low": 0.01988, "close": 0.01991, "volume": 207029.6, "quote_volume": 4122.811825, "trades": 48, "taker_buy_volume": 134480.2, "taker_buy_quote": 2679.527371}, {"ts": 1774776900000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 14901.3, "quote_volume": 296.967865, "trades": 12, "taker_buy_volume": 14901.3, "taker_buy_quote": 296.967865}, {"ts": 1774776960000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 20280.4, "quote_volume": 405.146142, "trades": 4, "taker_buy_volume": 20280.4, "taker_buy_quote": 405.146142}, {"ts": 1774777020000, "open": 0.01998, "high": 0.01999, "low": 0.01997, "close": 0.01999, "volume": 10640.1, "quote_volume": 212.591345, "trades": 3, "taker_buy_volume": 5852.1, "taker_buy_quote": 116.974985}, {"ts": 1774777080000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1650.0, "quote_volume": 33.0, "trades": 1, "taker_buy_volume": 1650.0, "taker_buy_quote": 33.0}, {"ts": 1774777140000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777200000, "open": 0.02002, "high": 0.02006, "low": 0.02002, "close": 0.02006, "volume": 30063.5, "quote_volume": 602.761617, "trades": 10, "taker_buy_volume": 24438.5, "taker_buy_quote": 490.036617}, {"ts": 1774777260000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 3847.0, "quote_volume": 77.121878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777320000, "open": 0.02006, "high": 0.02011, "low": 0.02006, "close": 0.0201, "volume": 46059.2, "quote_volume": 925.282848, "trades": 17, "taker_buy_volume": 30081.7, "taker_buy_quote": 604.173072}, {"ts": 1774777380000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5625.0, "quote_volume": 112.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777440000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 5625.0, "quote_volume": 112.8375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777500000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1492.5, "quote_volume": 29.9694, "trades": 1, "taker_buy_volume": 1492.5, "taker_buy_quote": 29.9694}, {"ts": 1774777560000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 11531.7, "quote_volume": 231.559353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777620000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777680000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02005, "volume": 51144.8, "quote_volume": 1025.359572, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777740000, "open": 0.02005, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 15143.4, "quote_volume": 303.550086, "trades": 3, "taker_buy_volume": 1005.0, "taker_buy_quote": 20.1603}, {"ts": 1774777800000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777860000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02004, "volume": 15468.0, "quote_volume": 310.14747, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777920000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1549.2, "quote_volume": 31.092444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777980000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778040000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 2745.8, "quote_volume": 54.992404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778100000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 4229.8, "quote_volume": 84.638298, "trades": 2, "taker_buy_volume": 4229.8, "taker_buy_quote": 84.638298}, {"ts": 1774778160000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 500.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778220000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778280000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 318.7, "quote_volume": 6.380374, "trades": 1, "taker_buy_volume": 318.7, "taker_buy_quote": 6.380374}, {"ts": 1774778340000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778400000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 10627.7, "quote_volume": 212.391473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778460000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 5625.0, "quote_volume": 112.33125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.33125}, {"ts": 1774778520000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1037.1, "quote_volume": 20.710887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778580000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1905.4, "quote_volume": 38.050838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778640000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778700000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778760000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 355.8, "quote_volume": 7.101768, "trades": 1, "taker_buy_volume": 355.8, "taker_buy_quote": 7.101768}, {"ts": 1774778820000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 3690.5, "quote_volume": 73.66238, "trades": 3, "taker_buy_volume": 3690.5, "taker_buy_quote": 73.66238}, {"ts": 1774778880000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 8926.3, "quote_volume": 177.994167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778940000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 542.9, "quote_volume": 10.819997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779000000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 20672.4, "quote_volume": 412.000932, "trades": 4, "taker_buy_volume": 20672.4, "taker_buy_quote": 412.000932}, {"ts": 1774779060000, "open": 0.01991, "high": 0.01992, "low": 0.01989, "close": 0.0199, "volume": 26782.9, "quote_volume": 533.201519, "trades": 15, "taker_buy_volume": 17084.8, "taker_buy_quote": 340.160466}, {"ts": 1774779120000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 5750.9, "quote_volume": 114.370351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779180000, "open": 0.01989, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 44045.8, "quote_volume": 876.55057, "trades": 28, "taker_buy_volume": 39962.8, "taker_buy_quote": 795.35712}, {"ts": 1774779240000, "open": 0.01988, "high": 0.01992, "low": 0.01988, "close": 0.01992, "volume": 32253.7, "quote_volume": 642.218489, "trades": 16, "taker_buy_volume": 27839.1, "taker_buy_quote": 554.371904}, {"ts": 1774779300000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 58325.9, "quote_volume": 1162.269653, "trades": 14, "taker_buy_volume": 42456.9, "taker_buy_quote": 846.071793}, {"ts": 1774779360000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 26690.3, "quote_volume": 531.864238, "trades": 7, "taker_buy_volume": 19095.5, "taker_buy_quote": 380.575822}, {"ts": 1774779420000, "open": 0.01991, "high": 0.01992, "low": 0.01989, "close": 0.0199, "volume": 61072.8, "quote_volume": 1215.928748, "trades": 15, "taker_buy_volume": 36436.0, "taker_buy_quote": 725.474846}, {"ts": 1774779480000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 5625.0, "quote_volume": 111.99375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779540000, "open": 0.01989, "high": 0.0199, "low": 0.01987, "close": 0.0199, "volume": 87003.2, "quote_volume": 1730.348548, "trades": 21, "taker_buy_volume": 36116.1, "taker_buy_quote": 718.471313}, {"ts": 1774779600000, "open": 0.01989, "high": 0.01989, "low": 0.01986, "close": 0.01989, "volume": 66976.1, "quote_volume": 1331.430807, "trades": 18, "taker_buy_volume": 36023.6, "taker_buy_quote": 716.24643}, {"ts": 1774779660000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779720000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01987, "volume": 25915.1, "quote_volume": 514.833382, "trades": 8, "taker_buy_volume": 15498.5, "taker_buy_quote": 307.959706}, {"ts": 1774779780000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 21311.1, "quote_volume": 423.451557, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.76875}, {"ts": 1774779840000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 6442.9, "quote_volume": 128.084852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779900000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779960000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 10316.0, "quote_volume": 205.084637, "trades": 3, "taker_buy_volume": 255.7, "taker_buy_quote": 5.085873}, {"ts": 1774780020000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 23426.8, "quote_volume": 465.724784, "trades": 6, "taker_buy_volume": 9422.4, "taker_buy_quote": 187.317312}, {"ts": 1774780080000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780140000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 18917.3, "quote_volume": 375.845854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780200000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 24256.8, "quote_volume": 481.07621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780260000, "open": 0.01983, "high": 0.01993, "low": 0.01983, "close": 0.01992, "volume": 402000.9, "quote_volume": 8001.626124, "trades": 37, "taker_buy_volume": 205114.0, "taker_buy_quote": 4082.431111}, {"ts": 1774780320000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 12483.7, "quote_volume": 248.705392, "trades": 8, "taker_buy_volume": 3932.8, "taker_buy_quote": 78.371464}, {"ts": 1774780380000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 7671.2, "quote_volume": 152.871949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780440000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780500000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 46906.0, "quote_volume": 934.871898, "trades": 7, "taker_buy_volume": 32450.4, "taker_buy_quote": 646.77179}, {"ts": 1774780560000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 5266.4, "quote_volume": 105.012016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780620000, "open": 0.01994, "high": 0.01998, "low": 0.01994, "close": 0.01998, "volume": 50650.3, "quote_volume": 1011.222758, "trades": 8, "taker_buy_volume": 39170.3, "taker_buy_quote": 782.311558}, {"ts": 1774780680000, "open": 0.01998, "high": 0.02008, "low": 0.01998, "close": 0.02006, "volume": 165470.8, "quote_volume": 3317.719647, "trades": 32, "taker_buy_volume": 104044.6, "taker_buy_quote": 2086.312562}, {"ts": 1774780740000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 10362.3, "quote_volume": 208.193957, "trades": 6, "taker_buy_volume": 8528.3, "taker_buy_quote": 171.333547}, {"ts": 1774780800000, "open": 0.02012, "high": 0.02012, "low": 0.02005, "close": 0.02005, "volume": 44004.8, "quote_volume": 883.929413, "trades": 12, "taker_buy_volume": 261.4, "taker_buy_quote": 5.251526}, {"ts": 1774780860000, "open": 0.02004, "high": 0.02015, "low": 0.02004, "close": 0.02015, "volume": 60759.2, "quote_volume": 1221.723489, "trades": 15, "taker_buy_volume": 48920.2, "taker_buy_quote": 984.083407}, {"ts": 1774780920000, "open": 0.02017, "high": 0.02017, "low": 0.02012, "close": 0.02012, "volume": 48874.4, "quote_volume": 984.320409, "trades": 14, "taker_buy_volume": 5289.4, "taker_buy_quote": 106.687198}, {"ts": 1774780980000, "open": 0.02013, "high": 0.02018, "low": 0.02013, "close": 0.02018, "volume": 76600.2, "quote_volume": 1545.030391, "trades": 12, "taker_buy_volume": 70547.8, "taker_buy_quote": 1423.043719}, {"ts": 1774781040000, "open": 0.02019, "high": 0.02019, "low": 0.02015, "close": 0.02019, "volume": 99583.8, "quote_volume": 2008.951351, "trades": 28, "taker_buy_volume": 41726.9, "taker_buy_quote": 842.086847}, {"ts": 1774781100000, "open": 0.02021, "high": 0.02027, "low": 0.02018, "close": 0.02024, "volume": 197366.9, "quote_volume": 3994.813235, "trades": 44, "taker_buy_volume": 148831.9, "taker_buy_quote": 3012.833965}, {"ts": 1774781160000, "open": 0.02024, "high": 0.02034, "low": 0.02024, "close": 0.02029, "volume": 413056.9, "quote_volume": 8379.554898, "trades": 96, "taker_buy_volume": 283395.1, "taker_buy_quote": 5751.600061}, {"ts": 1774781220000, "open": 0.02028, "high": 0.0205, "low": 0.02024, "close": 0.02041, "volume": 782179.6, "quote_volume": 15920.513105, "trades": 207, "taker_buy_volume": 397244.9, "taker_buy_quote": 8095.190681}, {"ts": 1774781280000, "open": 0.02044, "high": 0.02065, "low": 0.02044, "close": 0.02059, "volume": 876478.8, "quote_volume": 18002.491896, "trades": 206, "taker_buy_volume": 471218.1, "taker_buy_quote": 9678.832483}, {"ts": 1774781340000, "open": 0.02062, "high": 0.02079, "low": 0.02056, "close": 0.02073, "volume": 779960.8, "quote_volume": 16157.730633, "trades": 162, "taker_buy_volume": 345634.9, "taker_buy_quote": 7161.076559}, {"ts": 1774781400000, "open": 0.02073, "high": 0.02078, "low": 0.02043, "close": 0.02068, "volume": 2681125.6, "quote_volume": 55265.929559, "trades": 545, "taker_buy_volume": 1398766.8, "taker_buy_quote": 28809.295523}, {"ts": 1774781460000, "open": 0.02066, "high": 0.02139, "low": 0.02065, "close": 0.02139, "volume": 1507010.9, "quote_volume": 31475.8136, "trades": 334, "taker_buy_volume": 944065.5, "taker_buy_quote": 19741.984694}, {"ts": 1774781520000, "open": 0.02138, "high": 0.02139, "low": 0.02094, "close": 0.02113, "volume": 2364345.6, "quote_volume": 49896.99419, "trades": 799, "taker_buy_volume": 1139843.3, "taker_buy_quote": 24033.399097}, {"ts": 1774781580000, "open": 0.0211, "high": 0.02176, "low": 0.02106, "close": 0.02166, "volume": 1047552.2, "quote_volume": 22407.225092, "trades": 374, "taker_buy_volume": 471385.1, "taker_buy_quote": 10106.153666}, {"ts": 1774781640000, "open": 0.02166, "high": 0.02221, "low": 0.02147, "close": 0.02191, "volume": 3604042.7, "quote_volume": 78875.290385, "trades": 1131, "taker_buy_volume": 1736804.5, "taker_buy_quote": 38030.576621}, {"ts": 1774781700000, "open": 0.0219, "high": 0.02233, "low": 0.02166, "close": 0.02226, "volume": 2534562.7, "quote_volume": 55690.522829, "trades": 946, "taker_buy_volume": 1332145.9, "taker_buy_quote": 29329.456842}, {"ts": 1774781760000, "open": 0.02224, "high": 0.02284, "low": 0.02208, "close": 0.0223, "volume": 5357330.4, "quote_volume": 119968.436005, "trades": 1428, "taker_buy_volume": 3046725.9, "taker_buy_quote": 68295.97512}, {"ts": 1774781820000, "open": 0.02233, "high": 0.02241, "low": 0.02181, "close": 0.0221, "volume": 2392172.3, "quote_volume": 53032.106088, "trades": 705, "taker_buy_volume": 885974.7, "taker_buy_quote": 19673.170529}, {"ts": 1774781880000, "open": 0.02207, "high": 0.02247, "low": 0.02202, "close": 0.02236, "volume": 1212781.6, "quote_volume": 26970.577736, "trades": 463, "taker_buy_volume": 742734.9, "taker_buy_quote": 16513.138131}, {"ts": 1774781940000, "open": 0.02234, "high": 0.02279, "low": 0.02233, "close": 0.02265, "volume": 1162507.0, "quote_volume": 26147.326127, "trades": 383, "taker_buy_volume": 665095.8, "taker_buy_quote": 14975.725815}, {"ts": 1774782000000, "open": 0.02264, "high": 0.02375, "low": 0.02258, "close": 0.02291, "volume": 5089553.7, "quote_volume": 118370.78384, "trades": 1514, "taker_buy_volume": 2596241.0, "taker_buy_quote": 60642.127547}, {"ts": 1774782060000, "open": 0.0229, "high": 0.02336, "low": 0.02274, "close": 0.02312, "volume": 2263099.4, "quote_volume": 52140.865257, "trades": 848, "taker_buy_volume": 1129825.0, "taker_buy_quote": 26064.34764}, {"ts": 1774782120000, "open": 0.02314, "high": 0.0234, "low": 0.02302, "close": 0.02317, "volume": 1798503.6, "quote_volume": 41804.338597, "trades": 428, "taker_buy_volume": 744066.9, "taker_buy_quote": 17294.660608}, {"ts": 1774782180000, "open": 0.02318, "high": 0.02338, "low": 0.02279, "close": 0.02283, "volume": 1578055.6, "quote_volume": 36520.454754, "trades": 413, "taker_buy_volume": 677233.9, "taker_buy_quote": 15725.717867}, {"ts": 1774782240000, "open": 0.02277, "high": 0.02294, "low": 0.02196, "close": 0.02208, "volume": 4235555.2, "quote_volume": 95199.952279, "trades": 990, "taker_buy_volume": 1876926.8, "taker_buy_quote": 42280.232787}, {"ts": 1774782300000, "open": 0.02203, "high": 0.0223, "low": 0.02189, "close": 0.02198, "volume": 5080781.2, "quote_volume": 111884.398875, "trades": 941, "taker_buy_volume": 3508216.0, "taker_buy_quote": 77264.13429}, {"ts": 1774782360000, "open": 0.02199, "high": 0.02206, "low": 0.02135, "close": 0.0214, "volume": 2892410.7, "quote_volume": 63064.478982, "trades": 730, "taker_buy_volume": 966558.3, "taker_buy_quote": 21076.860041}, {"ts": 1774782420000, "open": 0.02136, "high": 0.0217, "low": 0.02118, "close": 0.02168, "volume": 2056978.4, "quote_volume": 43968.371753, "trades": 686, "taker_buy_volume": 1449597.3, "taker_buy_quote": 30984.571951}, {"ts": 1774782480000, "open": 0.02168, "high": 0.02197, "low": 0.02136, "close": 0.02156, "volume": 2754477.7, "quote_volume": 59620.448938, "trades": 616, "taker_buy_volume": 1624092.7, "taker_buy_quote": 35158.763914}, {"ts": 1774782540000, "open": 0.02157, "high": 0.02165, "low": 0.02138, "close": 0.02148, "volume": 1774867.2, "quote_volume": 38199.154577, "trades": 296, "taker_buy_volume": 1149870.6, "taker_buy_quote": 24747.810645}, {"ts": 1774782600000, "open": 0.02146, "high": 0.02163, "low": 0.0214, "close": 0.02148, "volume": 903443.4, "quote_volume": 19421.481548, "trades": 166, "taker_buy_volume": 669993.3, "taker_buy_quote": 14406.842501}, {"ts": 1774782660000, "open": 0.02145, "high": 0.02191, "low": 0.02145, "close": 0.02187, "volume": 709292.1, "quote_volume": 15363.955989, "trades": 156, "taker_buy_volume": 579835.3, "taker_buy_quote": 12554.3974}, {"ts": 1774782720000, "open": 0.02186, "high": 0.02197, "low": 0.02163, "close": 0.02163, "volume": 475746.1, "quote_volume": 10395.025328, "trades": 235, "taker_buy_volume": 238379.2, "taker_buy_quote": 5211.122135}, {"ts": 1774782780000, "open": 0.02163, "high": 0.02188, "low": 0.02161, "close": 0.02173, "volume": 432426.8, "quote_volume": 9395.401882, "trades": 173, "taker_buy_volume": 336159.9, "taker_buy_quote": 7303.704512}, {"ts": 1774782840000, "open": 0.02171, "high": 0.02173, "low": 0.02164, "close": 0.02168, "volume": 114034.5, "quote_volume": 2472.971157, "trades": 78, "taker_buy_volume": 50159.3, "taker_buy_quote": 1088.438926}, {"ts": 1774782900000, "open": 0.02168, "high": 0.02172, "low": 0.02157, "close": 0.02157, "volume": 523931.3, "quote_volume": 11338.765371, "trades": 143, "taker_buy_volume": 169030.6, "taker_buy_quote": 3664.018951}, {"ts": 1774782960000, "open": 0.02157, "high": 0.0216, "low": 0.02131, "close": 0.02131, "volume": 370519.9, "quote_volume": 7953.280016, "trades": 154, "taker_buy_volume": 159427.9, "taker_buy_quote": 3423.926167}, {"ts": 1774783020000, "open": 0.02134, "high": 0.02137, "low": 0.021, "close": 0.021, "volume": 1327536.0, "quote_volume": 28108.762356, "trades": 314, "taker_buy_volume": 396895.0, "taker_buy_quote": 8422.061091}, {"ts": 1774783080000, "open": 0.021, "high": 0.02129, "low": 0.02095, "close": 0.02121, "volume": 894162.4, "quote_volume": 18896.889065, "trades": 269, "taker_buy_volume": 406782.9, "taker_buy_quote": 8594.176838}, {"ts": 1774783140000, "open": 0.02121, "high": 0.02141, "low": 0.02106, "close": 0.02109, "volume": 817484.5, "quote_volume": 17374.020143, "trades": 289, "taker_buy_volume": 438237.7, "taker_buy_quote": 9328.086591}, {"ts": 1774783200000, "open": 0.02109, "high": 0.02109, "low": 0.02084, "close": 0.02105, "volume": 865479.8, "quote_volume": 18155.242296, "trades": 211, "taker_buy_volume": 372138.1, "taker_buy_quote": 7814.680001}, {"ts": 1774783260000, "open": 0.02104, "high": 0.02119, "low": 0.02102, "close": 0.0211, "volume": 279218.7, "quote_volume": 5896.998421, "trades": 82, "taker_buy_volume": 144978.0, "taker_buy_quote": 3060.841302}, {"ts": 1774783320000, "open": 0.02109, "high": 0.02111, "low": 0.02106, "close": 0.02111, "volume": 284221.5, "quote_volume": 5992.100651, "trades": 25, "taker_buy_volume": 50967.5, "taker_buy_quote": 1075.185556}, {"ts": 1774783380000, "open": 0.02111, "high": 0.02129, "low": 0.02111, "close": 0.02124, "volume": 280410.6, "quote_volume": 5947.705581, "trades": 55, "taker_buy_volume": 162188.8, "taker_buy_quote": 3439.933548}, {"ts": 1774783440000, "open": 0.02125, "high": 0.02131, "low": 0.02113, "close": 0.02123, "volume": 334354.0, "quote_volume": 7095.145639, "trades": 79, "taker_buy_volume": 174429.8, "taker_buy_quote": 3701.100691}, {"ts": 1774783500000, "open": 0.02123, "high": 0.02126, "low": 0.02116, "close": 0.02118, "volume": 116633.4, "quote_volume": 2473.710667, "trades": 38, "taker_buy_volume": 68045.4, "taker_buy_quote": 1443.044935}, {"ts": 1774783560000, "open": 0.02117, "high": 0.02123, "low": 0.02114, "close": 0.02114, "volume": 134876.0, "quote_volume": 2857.560442, "trades": 24, "taker_buy_volume": 43370.0, "taker_buy_quote": 919.796281}, {"ts": 1774783620000, "open": 0.02112, "high": 0.02112, "low": 0.02098, "close": 0.02105, "volume": 957295.0, "quote_volume": 20156.682586, "trades": 82, "taker_buy_volume": 102462.6, "taker_buy_quote": 2155.598094}, {"ts": 1774783680000, "open": 0.02101, "high": 0.02112, "low": 0.021, "close": 0.02109, "volume": 210673.1, "quote_volume": 4429.671358, "trades": 34, "taker_buy_volume": 55003.9, "taker_buy_quote": 1158.445288}, {"ts": 1774783740000, "open": 0.02111, "high": 0.02125, "low": 0.02111, "close": 0.0212, "volume": 138834.7, "quote_volume": 2940.104099, "trades": 26, "taker_buy_volume": 108195.7, "taker_buy_quote": 2290.137622}, {"ts": 1774783800000, "open": 0.0212, "high": 0.0212, "low": 0.02111, "close": 0.02113, "volume": 101528.7, "quote_volume": 2148.655668, "trades": 16, "taker_buy_volume": 10808.5, "taker_buy_quote": 228.74351}, {"ts": 1774783860000, "open": 0.02112, "high": 0.02116, "low": 0.02105, "close": 0.02116, "volume": 93731.1, "quote_volume": 1976.539225, "trades": 17, "taker_buy_volume": 22710.7, "taker_buy_quote": 479.559756}, {"ts": 1774783920000, "open": 0.0211, "high": 0.0211, "low": 0.02107, "close": 0.02107, "volume": 19974.3, "quote_volume": 421.023919, "trades": 10, "taker_buy_volume": 12864.2, "taker_buy_quote": 271.058176}, {"ts": 1774783980000, "open": 0.02109, "high": 0.02113, "low": 0.02101, "close": 0.02103, "volume": 47905.0, "quote_volume": 1008.963059, "trades": 13, "taker_buy_volume": 35446.3, "taker_buy_quote": 746.707424}, {"ts": 1774784040000, "open": 0.02103, "high": 0.0212, "low": 0.02103, "close": 0.02119, "volume": 151061.9, "quote_volume": 3192.711225, "trades": 41, "taker_buy_volume": 86159.1, "taker_buy_quote": 1821.0949}, {"ts": 1774784100000, "open": 0.02117, "high": 0.02118, "low": 0.02108, "close": 0.02117, "volume": 188701.8, "quote_volume": 3985.648876, "trades": 52, "taker_buy_volume": 174395.1, "taker_buy_quote": 3683.458492}, {"ts": 1774784160000, "open": 0.02118, "high": 0.02152, "low": 0.02118, "close": 0.02145, "volume": 410384.7, "quote_volume": 8767.286096, "trades": 113, "taker_buy_volume": 307863.6, "taker_buy_quote": 6576.797081}, {"ts": 1774784220000, "open": 0.02147, "high": 0.02155, "low": 0.02142, "close": 0.02155, "volume": 174858.1, "quote_volume": 3756.88373, "trades": 63, "taker_buy_volume": 142326.1, "taker_buy_quote": 3059.205956}, {"ts": 1774784280000, "open": 0.02155, "high": 0.02197, "low": 0.02154, "close": 0.02179, "volume": 870095.6, "quote_volume": 18985.785173, "trades": 211, "taker_buy_volume": 646717.6, "taker_buy_quote": 14112.87723}, {"ts": 1774784340000, "open": 0.0218, "high": 0.02186, "low": 0.02164, "close": 0.02167, "volume": 453366.3, "quote_volume": 9870.325025, "trades": 93, "taker_buy_volume": 202641.5, "taker_buy_quote": 4416.800653}, {"ts": 1774784400000, "open": 0.02163, "high": 0.02178, "low": 0.0215, "close": 0.02169, "volume": 708559.4, "quote_volume": 15318.797954, "trades": 171, "taker_buy_volume": 475468.7, "taker_buy_quote": 10280.37803}, {"ts": 1774784460000, "open": 0.02164, "high": 0.02185, "low": 0.02143, "close": 0.02169, "volume": 924457.5, "quote_volume": 19993.547946, "trades": 218, "taker_buy_volume": 522219.6, "taker_buy_quote": 11300.024566}, {"ts": 1774784520000, "open": 0.02169, "high": 0.02204, "low": 0.02169, "close": 0.02195, "volume": 1568377.5, "quote_volume": 34400.525599, "trades": 252, "taker_buy_volume": 1155630.5, "taker_buy_quote": 25352.971543}, {"ts": 1774784580000, "open": 0.02191, "high": 0.02208, "low": 0.02185, "close": 0.02185, "volume": 570807.9, "quote_volume": 12543.24995, "trades": 142, "taker_buy_volume": 273454.9, "taker_buy_quote": 6009.073307}, {"ts": 1774784640000, "open": 0.02185, "high": 0.02185, "low": 0.02161, "close": 0.02161, "volume": 283937.2, "quote_volume": 6179.32655, "trades": 55, "taker_buy_volume": 117169.2, "taker_buy_quote": 2547.794637}, {"ts": 1774784700000, "open": 0.02157, "high": 0.0216, "low": 0.02146, "close": 0.02152, "volume": 220911.3, "quote_volume": 4755.762658, "trades": 73, "taker_buy_volume": 117221.2, "taker_buy_quote": 2523.806794}, {"ts": 1774784760000, "open": 0.02155, "high": 0.02155, "low": 0.02131, "close": 0.02142, "volume": 1072516.8, "quote_volume": 22987.959157, "trades": 180, "taker_buy_volume": 733886.8, "taker_buy_quote": 15723.410524}, {"ts": 1774784820000, "open": 0.02144, "high": 0.02158, "low": 0.02141, "close": 0.02151, "volume": 311448.5, "quote_volume": 6698.223436, "trades": 65, "taker_buy_volume": 182283.9, "taker_buy_quote": 3916.684158}, {"ts": 1774784880000, "open": 0.02148, "high": 0.02152, "low": 0.02144, "close": 0.02147, "volume": 110078.9, "quote_volume": 2365.428468, "trades": 43, "taker_buy_volume": 86224.2, "taker_buy_quote": 1853.460954}, {"ts": 1774784940000, "open": 0.02146, "high": 0.02147, "low": 0.02139, "close": 0.02142, "volume": 271208.0, "quote_volume": 5814.783206, "trades": 50, "taker_buy_volume": 111392.5, "taker_buy_quote": 2388.050355}, {"ts": 1774785000000, "open": 0.02141, "high": 0.02152, "low": 0.02141, "close": 0.02142, "volume": 190376.6, "quote_volume": 4085.280008, "trades": 43, "taker_buy_volume": 102401.6, "taker_buy_quote": 2197.961169}, {"ts": 1774785060000, "open": 0.02142, "high": 0.0219, "low": 0.02142, "close": 0.02188, "volume": 441603.8, "quote_volume": 9600.507708, "trades": 104, "taker_buy_volume": 383524.2, "taker_buy_quote": 8338.678181}, {"ts": 1774785120000, "open": 0.02189, "high": 0.02234, "low": 0.02187, "close": 0.02226, "volume": 1717558.9, "quote_volume": 37950.454174, "trades": 527, "taker_buy_volume": 761486.9, "taker_buy_quote": 16821.142962}, {"ts": 1774785180000, "open": 0.02226, "high": 0.02235, "low": 0.02219, "close": 0.02226, "volume": 2085862.4, "quote_volume": 46466.623048, "trades": 623, "taker_buy_volume": 1115926.3, "taker_buy_quote": 24878.462166}, {"ts": 1774785240000, "open": 0.02226, "high": 0.02227, "low": 0.02196, "close": 0.022, "volume": 488114.8, "quote_volume": 10783.16002, "trades": 135, "taker_buy_volume": 160221.5, "taker_buy_quote": 3541.07364}, {"ts": 1774785300000, "open": 0.02199, "high": 0.02215, "low": 0.02193, "close": 0.02211, "volume": 470606.5, "quote_volume": 10362.950116, "trades": 118, "taker_buy_volume": 352764.7, "taker_buy_quote": 7768.245144}, {"ts": 1774785360000, "open": 0.02215, "high": 0.02218, "low": 0.022, "close": 0.02211, "volume": 264968.4, "quote_volume": 5855.543325, "trades": 61, "taker_buy_volume": 163599.8, "taker_buy_quote": 3617.147857}, {"ts": 1774785420000, "open": 0.02213, "high": 0.02223, "low": 0.02205, "close": 0.02221, "volume": 193925.4, "quote_volume": 4295.136892, "trades": 55, "taker_buy_volume": 144314.9, "taker_buy_quote": 3196.629411}, {"ts": 1774785480000, "open": 0.02223, "high": 0.02231, "low": 0.02174, "close": 0.02186, "volume": 837241.3, "quote_volume": 18437.171866, "trades": 193, "taker_buy_volume": 203988.6, "taker_buy_quote": 4487.216803}, {"ts": 1774785540000, "open": 0.02183, "high": 0.022, "low": 0.0217, "close": 0.02197, "volume": 412273.0, "quote_volume": 9016.676768, "trades": 137, "taker_buy_volume": 227576.5, "taker_buy_quote": 4981.682272}, {"ts": 1774785600000, "open": 0.02199, "high": 0.0222, "low": 0.02181, "close": 0.02218, "volume": 290927.6, "quote_volume": 6418.762642, "trades": 108, "taker_buy_volume": 153808.3, "taker_buy_quote": 3395.256269}, {"ts": 1774785660000, "open": 0.02222, "high": 0.0223, "low": 0.02204, "close": 0.02204, "volume": 506000.5, "quote_volume": 11227.480986, "trades": 111, "taker_buy_volume": 135023.3, "taker_buy_quote": 3001.167404}, {"ts": 1774785720000, "open": 0.02204, "high": 0.02223, "low": 0.022, "close": 0.02214, "volume": 450267.1, "quote_volume": 9958.627707, "trades": 119, "taker_buy_volume": 281963.8, "taker_buy_quote": 6234.867769}, {"ts": 1774785780000, "open": 0.02213, "high": 0.02218, "low": 0.02187, "close": 0.02194, "volume": 479190.0, "quote_volume": 10541.391859, "trades": 146, "taker_buy_volume": 281222.6, "taker_buy_quote": 6181.253517}, {"ts": 1774785840000, "open": 0.02193, "high": 0.02194, "low": 0.02153, "close": 0.02153, "volume": 852187.8, "quote_volume": 18556.436671, "trades": 195, "taker_buy_volume": 187974.2, "taker_buy_quote": 4087.50195}, {"ts": 1774785900000, "open": 0.0215, "high": 0.02153, "low": 0.02134, "close": 0.02144, "volume": 498171.8, "quote_volume": 10675.034557, "trades": 147, "taker_buy_volume": 381985.9, "taker_buy_quote": 8184.864347}, {"ts": 1774785960000, "open": 0.02142, "high": 0.02158, "low": 0.02135, "close": 0.02158, "volume": 233450.9, "quote_volume": 5003.77996, "trades": 62, "taker_buy_volume": 174642.6, "taker_buy_quote": 3745.409317}, {"ts": 1774786020000, "open": 0.0216, "high": 0.02161, "low": 0.02132, "close": 0.02138, "volume": 172924.4, "quote_volume": 3709.313189, "trades": 48, "taker_buy_volume": 92494.9, "taker_buy_quote": 1983.760448}, {"ts": 1774786080000, "open": 0.02138, "high": 0.02138, "low": 0.02119, "close": 0.0213, "volume": 931195.5, "quote_volume": 19811.801773, "trades": 314, "taker_buy_volume": 520586.8, "taker_buy_quote": 11080.452889}, {"ts": 1774786140000, "open": 0.0213, "high": 0.02138, "low": 0.0212, "close": 0.02127, "volume": 464760.0, "quote_volume": 9895.400867, "trades": 156, "taker_buy_volume": 314516.9, "taker_buy_quote": 6698.912802}, {"ts": 1774786200000, "open": 0.02124, "high": 0.02134, "low": 0.02121, "close": 0.02128, "volume": 644920.9, "quote_volume": 13721.753886, "trades": 126, "taker_buy_volume": 494335.9, "taker_buy_quote": 10519.232299}, {"ts": 1774786260000, "open": 0.02128, "high": 0.02143, "low": 0.02116, "close": 0.02132, "volume": 580976.1, "quote_volume": 12361.082673, "trades": 158, "taker_buy_volume": 457959.0, "taker_buy_quote": 9745.352201}, {"ts": 1774786320000, "open": 0.02133, "high": 0.02145, "low": 0.02131, "close": 0.02145, "volume": 79109.4, "quote_volume": 1690.187721, "trades": 31, "taker_buy_volume": 38036.8, "taker_buy_quote": 813.031668}, {"ts": 1774786380000, "open": 0.02146, "high": 0.02146, "low": 0.02136, "close": 0.02138, "volume": 40616.5, "quote_volume": 869.485049, "trades": 19, "taker_buy_volume": 9405.6, "taker_buy_quote": 201.072149}, {"ts": 1774786440000, "open": 0.02137, "high": 0.0214, "low": 0.02129, "close": 0.02133, "volume": 91272.3, "quote_volume": 1947.125728, "trades": 38, "taker_buy_volume": 37319.5, "taker_buy_quote": 796.329323}, {"ts": 1774786500000, "open": 0.02135, "high": 0.02138, "low": 0.02125, "close": 0.02127, "volume": 63462.7, "quote_volume": 1353.765185, "trades": 32, "taker_buy_volume": 23737.8, "taker_buy_quote": 506.137578}, {"ts": 1774786560000, "open": 0.02126, "high": 0.02126, "low": 0.02117, "close": 0.02119, "volume": 129432.1, "quote_volume": 2745.915819, "trades": 43, "taker_buy_volume": 63834.9, "taker_buy_quote": 1353.716571}, {"ts": 1774786620000, "open": 0.02124, "high": 0.02129, "low": 0.02114, "close": 0.02116, "volume": 64760.4, "quote_volume": 1373.428669, "trades": 34, "taker_buy_volume": 43548.2, "taker_buy_quote": 923.76064}, {"ts": 1774786680000, "open": 0.02118, "high": 0.02122, "low": 0.02106, "close": 0.02114, "volume": 512004.2, "quote_volume": 10831.733763, "trades": 119, "taker_buy_volume": 201349.7, "taker_buy_quote": 4260.035475}, {"ts": 1774786740000, "open": 0.02115, "high": 0.02118, "low": 0.02108, "close": 0.02111, "volume": 89271.2, "quote_volume": 1886.584068, "trades": 27, "taker_buy_volume": 55105.8, "taker_buy_quote": 1164.264518}, {"ts": 1774786800000, "open": 0.02112, "high": 0.02112, "low": 0.0209, "close": 0.02103, "volume": 966383.2, "quote_volume": 20308.780598, "trades": 331, "taker_buy_volume": 374288.4, "taker_buy_quote": 7871.489276}, {"ts": 1774786860000, "open": 0.02103, "high": 0.02107, "low": 0.02101, "close": 0.02104, "volume": 259778.2, "quote_volume": 5466.079047, "trades": 144, "taker_buy_volume": 163551.7, "taker_buy_quote": 3442.176108}, {"ts": 1774786920000, "open": 0.02103, "high": 0.02105, "low": 0.02089, "close": 0.02093, "volume": 406349.1, "quote_volume": 8526.876293, "trades": 142, "taker_buy_volume": 191322.2, "taker_buy_quote": 4016.904757}, {"ts": 1774786980000, "open": 0.02094, "high": 0.02097, "low": 0.02078, "close": 0.02082, "volume": 474809.3, "quote_volume": 9917.508771, "trades": 171, "taker_buy_volume": 246522.4, "taker_buy_quote": 5154.010888}, {"ts": 1774787040000, "open": 0.0208, "high": 0.02097, "low": 0.02076, "close": 0.02092, "volume": 793040.5, "quote_volume": 16501.831172, "trades": 123, "taker_buy_volume": 647234.6, "taker_buy_quote": 13466.505049}, {"ts": 1774787100000, "open": 0.02091, "high": 0.02095, "low": 0.02091, "close": 0.02092, "volume": 38087.9, "quote_volume": 797.435564, "trades": 13, "taker_buy_volume": 4155.8, "taker_buy_quote": 86.953555}, {"ts": 1774787160000, "open": 0.02092, "high": 0.02094, "low": 0.02084, "close": 0.02088, "volume": 127236.8, "quote_volume": 2658.22518, "trades": 56, "taker_buy_volume": 55518.6, "taker_buy_quote": 1159.366071}, {"ts": 1774787220000, "open": 0.02087, "high": 0.02089, "low": 0.02084, "close": 0.02089, "volume": 85130.6, "quote_volume": 1776.071205, "trades": 37, "taker_buy_volume": 40154.9, "taker_buy_quote": 838.015988}, {"ts": 1774787280000, "open": 0.0209, "high": 0.02092, "low": 0.02089, "close": 0.02089, "volume": 25559.2, "quote_volume": 534.199186, "trades": 16, "taker_buy_volume": 12135.9, "taker_buy_quote": 253.644071}, {"ts": 1774787340000, "open": 0.02089, "high": 0.02093, "low": 0.02088, "close": 0.02091, "volume": 152747.9, "quote_volume": 3193.262138, "trades": 70, "taker_buy_volume": 85908.7, "taker_buy_quote": 1796.527589}, {"ts": 1774787400000, "open": 0.02092, "high": 0.02092, "low": 0.02079, "close": 0.02083, "volume": 194452.3, "quote_volume": 4051.081885, "trades": 75, "taker_buy_volume": 139342.3, "taker_buy_quote": 2903.10979}, {"ts": 1774787460000, "open": 0.02084, "high": 0.021, "low": 0.02081, "close": 0.02095, "volume": 215645.8, "quote_volume": 4508.627147, "trades": 66, "taker_buy_volume": 129398.0, "taker_buy_quote": 2705.366763}, {"ts": 1774787520000, "open": 0.02097, "high": 0.021, "low": 0.02095, "close": 0.02099, "volume": 163178.0, "quote_volume": 3421.249457, "trades": 32, "taker_buy_volume": 71293.0, "taker_buy_quote": 1494.113491}, {"ts": 1774787580000, "open": 0.02098, "high": 0.02103, "low": 0.02093, "close": 0.02102, "volume": 117663.6, "quote_volume": 2468.117985, "trades": 40, "taker_buy_volume": 24807.1, "taker_buy_quote": 520.538628}, {"ts": 1774787640000, "open": 0.021, "high": 0.02111, "low": 0.021, "close": 0.02103, "volume": 85731.2, "quote_volume": 1805.309224, "trades": 35, "taker_buy_volume": 28063.5, "taker_buy_quote": 591.281679}, {"ts": 1774787700000, "open": 0.02101, "high": 0.02108, "low": 0.021, "close": 0.02108, "volume": 62026.4, "quote_volume": 1304.544853, "trades": 27, "taker_buy_volume": 26588.1, "taker_buy_quote": 559.16519}, {"ts": 1774787760000, "open": 0.02105, "high": 0.02112, "low": 0.02098, "close": 0.02109, "volume": 216660.1, "quote_volume": 4559.126552, "trades": 43, "taker_buy_volume": 68044.9, "taker_buy_quote": 1431.208814}, {"ts": 1774787820000, "open": 0.02109, "high": 0.0211, "low": 0.02104, "close": 0.02105, "volume": 256343.6, "quote_volume": 5403.21347, "trades": 51, "taker_buy_volume": 38240.7, "taker_buy_quote": 805.821669}, {"ts": 1774787880000, "open": 0.02104, "high": 0.02111, "low": 0.02102, "close": 0.02107, "volume": 153714.1, "quote_volume": 3238.927662, "trades": 54, "taker_buy_volume": 54790.1, "taker_buy_quote": 1154.717462}, {"ts": 1774787940000, "open": 0.0211, "high": 0.02111, "low": 0.02095, "close": 0.02105, "volume": 510612.2, "quote_volume": 10737.834376, "trades": 129, "taker_buy_volume": 308040.3, "taker_buy_quote": 6476.656401}, {"ts": 1774788000000, "open": 0.02106, "high": 0.02117, "low": 0.02105, "close": 0.02107, "volume": 247984.5, "quote_volume": 5231.5038, "trades": 77, "taker_buy_volume": 107983.0, "taker_buy_quote": 2280.904437}, {"ts": 1774788060000, "open": 0.02105, "high": 0.02107, "low": 0.02102, "close": 0.02106, "volume": 84213.0, "quote_volume": 1773.045223, "trades": 29, "taker_buy_volume": 15944.3, "taker_buy_quote": 335.588307}, {"ts": 1774788120000, "open": 0.02105, "high": 0.02111, "low": 0.02105, "close": 0.02111, "volume": 45763.6, "quote_volume": 964.423225, "trades": 20, "taker_buy_volume": 26193.5, "taker_buy_quote": 552.323275}, {"ts": 1774788180000, "open": 0.0211, "high": 0.02111, "low": 0.02105, "close": 0.02109, "volume": 83436.7, "quote_volume": 1759.227806, "trades": 37, "taker_buy_volume": 35710.0, "taker_buy_quote": 752.89445}, {"ts": 1774788240000, "open": 0.02108, "high": 0.02111, "low": 0.02105, "close": 0.02109, "volume": 97342.4, "quote_volume": 2051.470416, "trades": 35, "taker_buy_volume": 48875.2, "taker_buy_quote": 1030.13908}, {"ts": 1774788300000, "open": 0.02108, "high": 0.02123, "low": 0.02106, "close": 0.02109, "volume": 226936.1, "quote_volume": 4794.869709, "trades": 82, "taker_buy_volume": 108332.4, "taker_buy_quote": 2290.665423}, {"ts": 1774788360000, "open": 0.02108, "high": 0.02108, "low": 0.02103, "close": 0.02106, "volume": 93137.1, "quote_volume": 1961.058061, "trades": 31, "taker_buy_volume": 44249.3, "taker_buy_quote": 931.713711}, {"ts": 1774788420000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 474.1, "quote_volume": 9.998769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788480000, "open": 0.02113, "high": 0.02113, "low": 0.02105, "close": 0.02107, "volume": 35574.1, "quote_volume": 749.973462, "trades": 11, "taker_buy_volume": 13694.3, "taker_buy_quote": 288.530823}, {"ts": 1774788540000, "open": 0.02105, "high": 0.02113, "low": 0.02105, "close": 0.02108, "volume": 106416.1, "quote_volume": 2243.824931, "trades": 29, "taker_buy_volume": 41959.8, "taker_buy_quote": 883.824032}, {"ts": 1774788600000, "open": 0.02107, "high": 0.02107, "low": 0.02103, "close": 0.02105, "volume": 35125.4, "quote_volume": 739.265901, "trades": 10, "taker_buy_volume": 5625.0, "taker_buy_quote": 118.35}, {"ts": 1774788660000, "open": 0.02109, "high": 0.02112, "low": 0.02103, "close": 0.02107, "volume": 102229.4, "quote_volume": 2156.20661, "trades": 30, "taker_buy_volume": 18760.1, "taker_buy_quote": 395.268099}, {"ts": 1774788720000, "open": 0.02108, "high": 0.02112, "low": 0.02108, "close": 0.02112, "volume": 16523.8, "quote_volume": 348.755286, "trades": 8, "taker_buy_volume": 6728.6, "taker_buy_quote": 141.964066}, {"ts": 1774788780000, "open": 0.0211, "high": 0.0211, "low": 0.02107, "close": 0.02109, "volume": 97848.0, "quote_volume": 2063.469261, "trades": 24, "taker_buy_volume": 55681.9, "taker_buy_quote": 1174.207173}, {"ts": 1774788840000, "open": 0.02108, "high": 0.02109, "low": 0.02107, "close": 0.02108, "volume": 49049.0, "quote_volume": 1033.841918, "trades": 12, "taker_buy_volume": 31115.1, "taker_buy_quote": 655.953775}, {"ts": 1774788900000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 85966.5, "quote_volume": 1812.115854, "trades": 24, "taker_buy_volume": 72105.2, "taker_buy_quote": 1519.94512}, {"ts": 1774788960000, "open": 0.02109, "high": 0.0211, "low": 0.02105, "close": 0.02106, "volume": 108726.9, "quote_volume": 2290.513111, "trades": 26, "taker_buy_volume": 70483.2, "taker_buy_quote": 1484.771078}, {"ts": 1774789020000, "open": 0.02104, "high": 0.02105, "low": 0.02094, "close": 0.02097, "volume": 296665.6, "quote_volume": 6225.647587, "trades": 76, "taker_buy_volume": 162810.7, "taker_buy_quote": 3417.143321}, {"ts": 1774789080000, "open": 0.02098, "high": 0.02098, "low": 0.02094, "close": 0.02095, "volume": 305230.7, "quote_volume": 6395.771797, "trades": 75, "taker_buy_volume": 193630.2, "taker_buy_quote": 4057.853368}, {"ts": 1774789140000, "open": 0.02099, "high": 0.02105, "low": 0.02099, "close": 0.02102, "volume": 79819.2, "quote_volume": 1678.077507, "trades": 24, "taker_buy_volume": 26360.3, "taker_buy_quote": 554.390665}, {"ts": 1774789200000, "open": 0.02102, "high": 0.02109, "low": 0.02102, "close": 0.02109, "volume": 27795.2, "quote_volume": 585.910539, "trades": 11, "taker_buy_volume": 7711.8, "taker_buy_quote": 162.398995}, {"ts": 1774789260000, "open": 0.02108, "high": 0.0211, "low": 0.02104, "close": 0.02104, "volume": 19080.5, "quote_volume": 402.059825, "trades": 8, "taker_buy_volume": 14246.9, "taker_buy_quote": 300.276913}, {"ts": 1774789320000, "open": 0.02099, "high": 0.021, "low": 0.02097, "close": 0.02098, "volume": 12583.9, "quote_volume": 264.017112, "trades": 5, "taker_buy_volume": 4636.1, "taker_buy_quote": 97.341326}, {"ts": 1774789380000, "open": 0.021, "high": 0.02108, "low": 0.021, "close": 0.02104, "volume": 140072.4, "quote_volume": 2948.369196, "trades": 46, "taker_buy_volume": 95302.4, "taker_buy_quote": 2005.404218}, {"ts": 1774789440000, "open": 0.02104, "high": 0.02105, "low": 0.02101, "close": 0.02101, "volume": 336063.1, "quote_volume": 7067.350479, "trades": 25, "taker_buy_volume": 38019.5, "taker_buy_quote": 799.535759}, {"ts": 1774789500000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 3280.1, "quote_volume": 68.963063, "trades": 3, "taker_buy_volume": 1536.1, "taker_buy_quote": 32.304183}, {"ts": 1774789560000, "open": 0.02101, "high": 0.02101, "low": 0.02094, "close": 0.02094, "volume": 99250.2, "quote_volume": 2082.795106, "trades": 32, "taker_buy_volume": 56338.8, "taker_buy_quote": 1182.771258}, {"ts": 1774789620000, "open": 0.02092, "high": 0.02093, "low": 0.0207, "close": 0.02076, "volume": 476957.3, "quote_volume": 9921.173273, "trades": 113, "taker_buy_volume": 183132.3, "taker_buy_quote": 3812.498216}, {"ts": 1774789680000, "open": 0.0208, "high": 0.02082, "low": 0.02078, "close": 0.02081, "volume": 45402.9, "quote_volume": 943.825404, "trades": 10, "taker_buy_volume": 34720.3, "taker_buy_quote": 721.690262}, {"ts": 1774789740000, "open": 0.02085, "high": 0.02085, "low": 0.02067, "close": 0.02073, "volume": 457317.3, "quote_volume": 9489.974963, "trades": 160, "taker_buy_volume": 217752.6, "taker_buy_quote": 4518.827945}, {"ts": 1774789800000, "open": 0.02073, "high": 0.02075, "low": 0.02062, "close": 0.02065, "volume": 145420.7, "quote_volume": 3006.094073, "trades": 57, "taker_buy_volume": 46548.2, "taker_buy_quote": 962.094872}, {"ts": 1774789860000, "open": 0.02064, "high": 0.0207, "low": 0.02064, "close": 0.02064, "volume": 400536.5, "quote_volume": 8282.424855, "trades": 67, "taker_buy_volume": 203672.0, "taker_buy_quote": 4209.391475}, {"ts": 1774789920000, "open": 0.02061, "high": 0.02061, "low": 0.02035, "close": 0.02038, "volume": 1725515.4, "quote_volume": 35251.813014, "trades": 774, "taker_buy_volume": 891844.8, "taker_buy_quote": 18216.338852}, {"ts": 1774789980000, "open": 0.02038, "high": 0.02043, "low": 0.02034, "close": 0.0204, "volume": 622227.2, "quote_volume": 12678.619491, "trades": 148, "taker_buy_volume": 493026.8, "taker_buy_quote": 10046.853605}, {"ts": 1774790040000, "open": 0.0204, "high": 0.02047, "low": 0.02037, "close": 0.02045, "volume": 538735.1, "quote_volume": 10995.523216, "trades": 300, "taker_buy_volume": 336947.7, "taker_buy_quote": 6878.187587}, {"ts": 1774790100000, "open": 0.02046, "high": 0.0205, "low": 0.02043, "close": 0.02045, "volume": 172789.9, "quote_volume": 3534.919221, "trades": 41, "taker_buy_volume": 134517.8, "taker_buy_quote": 2752.444339}, {"ts": 1774790160000, "open": 0.02047, "high": 0.0205, "low": 0.0204, "close": 0.02042, "volume": 219972.0, "quote_volume": 4490.895536, "trades": 120, "taker_buy_volume": 146905.3, "taker_buy_quote": 2999.317585}, {"ts": 1774790220000, "open": 0.02043, "high": 0.02044, "low": 0.02034, "close": 0.02038, "volume": 376396.8, "quote_volume": 7671.249844, "trades": 192, "taker_buy_volume": 228355.2, "taker_buy_quote": 4655.964263}, {"ts": 1774790280000, "open": 0.02038, "high": 0.02047, "low": 0.02037, "close": 0.02045, "volume": 83907.2, "quote_volume": 1713.152991, "trades": 40, "taker_buy_volume": 72755.3, "taker_buy_quote": 1485.787479}, {"ts": 1774790340000, "open": 0.02047, "high": 0.02048, "low": 0.02045, "close": 0.02046, "volume": 54012.9, "quote_volume": 1105.465296, "trades": 20, "taker_buy_volume": 41352.0, "taker_buy_quote": 846.304296}, {"ts": 1774790400000, "open": 0.02044, "high": 0.02051, "low": 0.02044, "close": 0.02049, "volume": 16031.4, "quote_volume": 327.935036, "trades": 10, "taker_buy_volume": 2003.2, "taker_buy_quote": 41.008758}, {"ts": 1774790460000, "open": 0.02045, "high": 0.02049, "low": 0.02045, "close": 0.02049, "volume": 12955.7, "quote_volume": 265.121725, "trades": 6, "taker_buy_volume": 12594.6, "taker_buy_quote": 257.73723}, {"ts": 1774790520000, "open": 0.02051, "high": 0.0206, "low": 0.0205, "close": 0.02058, "volume": 61707.9, "quote_volume": 1268.866809, "trades": 22, "taker_buy_volume": 49137.3, "taker_buy_quote": 1010.59747}, {"ts": 1774790580000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790640000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 12793.8, "quote_volume": 262.683295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790700000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02055, "volume": 5037.3, "quote_volume": 103.517851, "trades": 5, "taker_buy_volume": 1537.3, "taker_buy_quote": 31.592851}, {"ts": 1774790760000, "open": 0.02054, "high": 0.02054, "low": 0.02047, "close": 0.02048, "volume": 165691.3, "quote_volume": 3396.536927, "trades": 20, "taker_buy_volume": 7734.8, "taker_buy_quote": 158.644948}, {"ts": 1774790820000, "open": 0.02048, "high": 0.02053, "low": 0.02048, "close": 0.02049, "volume": 65064.7, "quote_volume": 1334.109613, "trades": 19, "taker_buy_volume": 40086.8, "taker_buy_quote": 822.067744}, {"ts": 1774790880000, "open": 0.02052, "high": 0.02052, "low": 0.02049, "close": 0.02049, "volume": 6217.7, "quote_volume": 127.465968, "trades": 3, "taker_buy_volume": 301.5, "taker_buy_quote": 6.18678}, {"ts": 1774790940000, "open": 0.02048, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 54397.0, "quote_volume": 1113.646405, "trades": 8, "taker_buy_volume": 5837.9, "taker_buy_quote": 119.501813}, {"ts": 1774791000000, "open": 0.02046, "high": 0.02051, "low": 0.02046, "close": 0.02051, "volume": 25265.4, "quote_volume": 517.527636, "trades": 12, "taker_buy_volume": 16486.2, "taker_buy_quote": 337.740378}, {"ts": 1774791060000, "open": 0.02052, "high": 0.02055, "low": 0.02052, "close": 0.02055, "volume": 23516.8, "quote_volume": 482.964653, "trades": 9, "taker_buy_volume": 17839.1, "taker_buy_quote": 366.362228}, {"ts": 1774791120000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 766.9, "quote_volume": 15.759795, "trades": 1, "taker_buy_volume": 766.9, "taker_buy_quote": 15.759795}, {"ts": 1774791180000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791240000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02054, "volume": 34341.9, "quote_volume": 705.057221, "trades": 10, "taker_buy_volume": 30188.2, "taker_buy_quote": 619.740223}, {"ts": 1774791300000, "open": 0.02053, "high": 0.02065, "low": 0.02053, "close": 0.02063, "volume": 1049043.4, "quote_volume": 21576.857894, "trades": 68, "taker_buy_volume": 132782.9, "taker_buy_quote": 2734.277013}, {"ts": 1774791360000, "open": 0.02065, "high": 0.02067, "low": 0.02062, "close": 0.02062, "volume": 64847.8, "quote_volume": 1339.037898, "trades": 14, "taker_buy_volume": 10396.4, "taker_buy_quote": 214.68566}, {"ts": 1774791420000, "open": 0.02062, "high": 0.02066, "low": 0.02061, "close": 0.02066, "volume": 41655.4, "quote_volume": 859.353909, "trades": 15, "taker_buy_volume": 35087.1, "taker_buy_quote": 723.922938}, {"ts": 1774791480000, "open": 0.02064, "high": 0.02067, "low": 0.02061, "close": 0.02067, "volume": 79211.6, "quote_volume": 1635.517759, "trades": 12, "taker_buy_volume": 26522.0, "taker_buy_quote": 547.591804}, {"ts": 1774791540000, "open": 0.02065, "high": 0.0207, "low": 0.02065, "close": 0.02068, "volume": 32416.5, "quote_volume": 670.200841, "trades": 12, "taker_buy_volume": 20672.9, "taker_buy_quote": 427.269462}, {"ts": 1774791600000, "open": 0.02068, "high": 0.02072, "low": 0.02067, "close": 0.02067, "volume": 60590.4, "quote_volume": 1253.539814, "trades": 18, "taker_buy_volume": 17396.1, "taker_buy_quote": 360.189744}, {"ts": 1774791660000, "open": 0.02067, "high": 0.02067, "low": 0.02058, "close": 0.02062, "volume": 570767.5, "quote_volume": 11792.092169, "trades": 57, "taker_buy_volume": 484.9, "taker_buy_quote": 9.998638}, {"ts": 1774791720000, "open": 0.02063, "high": 0.02063, "low": 0.0206, "close": 0.02061, "volume": 12799.6, "quote_volume": 263.933448, "trades": 6, "taker_buy_volume": 2137.9, "taker_buy_quote": 44.05122}, {"ts": 1774791780000, "open": 0.02063, "high": 0.02064, "low": 0.02059, "close": 0.02059, "volume": 31890.6, "quote_volume": 657.852459, "trades": 12, "taker_buy_volume": 10934.1, "taker_buy_quote": 225.57609}, {"ts": 1774791840000, "open": 0.0206, "high": 0.0206, "low": 0.02057, "close": 0.02059, "volume": 65346.3, "quote_volume": 1345.849111, "trades": 14, "taker_buy_volume": 59875.1, "taker_buy_quote": 1233.199146}, {"ts": 1774791900000, "open": 0.02059, "high": 0.02062, "low": 0.02054, "close": 0.02059, "volume": 199593.9, "quote_volume": 4108.853463, "trades": 61, "taker_buy_volume": 120930.9, "taker_buy_quote": 2490.288372}, {"ts": 1774791960000, "open": 0.02058, "high": 0.02058, "low": 0.02055, "close": 0.02057, "volume": 96446.2, "quote_volume": 1983.796738, "trades": 26, "taker_buy_volume": 67689.9, "taker_buy_quote": 1392.488035}, {"ts": 1774792020000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 26439.6, "quote_volume": 543.768348, "trades": 10, "taker_buy_volume": 17017.2, "taker_buy_quote": 350.043804}, {"ts": 1774792080000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 16270.0, "quote_volume": 334.392524, "trades": 4, "taker_buy_volume": 15047.4, "taker_buy_quote": 309.28032}, {"ts": 1774792140000, "open": 0.02053, "high": 0.02053, "low": 0.0205, "close": 0.02051, "volume": 54885.0, "quote_volume": 1125.967742, "trades": 18, "taker_buy_volume": 16381.7, "taker_buy_quote": 336.171137}, {"ts": 1774792200000, "open": 0.0205, "high": 0.02052, "low": 0.0204, "close": 0.02048, "volume": 590534.2, "quote_volume": 12086.771813, "trades": 107, "taker_buy_volume": 143803.2, "taker_buy_quote": 2946.857471}, {"ts": 1774792260000, "open": 0.02049, "high": 0.0205, "low": 0.02047, "close": 0.02048, "volume": 74179.3, "quote_volume": 1519.185074, "trades": 28, "taker_buy_volume": 31225.2, "taker_buy_quote": 639.598075}, {"ts": 1774792320000, "open": 0.02048, "high": 0.02048, "low": 0.02042, "close": 0.02045, "volume": 148506.0, "quote_volume": 3037.625372, "trades": 48, "taker_buy_volume": 51270.7, "taker_buy_quote": 1049.264113}, {"ts": 1774792380000, "open": 0.02045, "high": 0.02055, "low": 0.02039, "close": 0.02045, "volume": 373822.1, "quote_volume": 7651.473945, "trades": 100, "taker_buy_volume": 259428.6, "taker_buy_quote": 5313.094129}, {"ts": 1774792440000, "open": 0.02046, "high": 0.02052, "low": 0.02046, "close": 0.02051, "volume": 224091.9, "quote_volume": 4593.097119, "trades": 41, "taker_buy_volume": 57541.1, "taker_buy_quote": 1179.234589}, {"ts": 1774792500000, "open": 0.02049, "high": 0.0205, "low": 0.02045, "close": 0.02045, "volume": 183784.0, "quote_volume": 3764.772421, "trades": 33, "taker_buy_volume": 94705.0, "taker_buy_quote": 1939.402465}, {"ts": 1774792560000, "open": 0.02047, "high": 0.02048, "low": 0.02045, "close": 0.02046, "volume": 12863.4, "quote_volume": 263.222522, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 115.0875}, {"ts": 1774792620000, "open": 0.02047, "high": 0.02053, "low": 0.02045, "close": 0.02053, "volume": 79129.9, "quote_volume": 1621.366564, "trades": 14, "taker_buy_volume": 38702.2, "taker_buy_quote": 792.572299}, {"ts": 1774792680000, "open": 0.02053, "high": 0.02055, "low": 0.02048, "close": 0.02048, "volume": 249603.3, "quote_volume": 5127.182995, "trades": 29, "taker_buy_volume": 48455.2, "taker_buy_quote": 995.146846}, {"ts": 1774792740000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792800000, "open": 0.02046, "high": 0.02047, "low": 0.02043, "close": 0.02046, "volume": 38362.6, "quote_volume": 784.531212, "trades": 16, "taker_buy_volume": 23658.5, "taker_buy_quote": 483.798605}, {"ts": 1774792860000, "open": 0.0205, "high": 0.0205, "low": 0.02046, "close": 0.02047, "volume": 144459.9, "quote_volume": 2960.046106, "trades": 27, "taker_buy_volume": 28940.0, "taker_buy_quote": 592.85972}, {"ts": 1774792920000, "open": 0.02051, "high": 0.02051, "low": 0.02046, "close": 0.02046, "volume": 2968.6, "quote_volume": 60.749756, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 5.00444}, {"ts": 1774792980000, "open": 0.02048, "high": 0.02048, "low": 0.02034, "close": 0.02037, "volume": 188187.4, "quote_volume": 3841.11243, "trades": 49, "taker_buy_volume": 62319.5, "taker_buy_quote": 1269.848874}, {"ts": 1774793040000, "open": 0.02038, "high": 0.02047, "low": 0.02038, "close": 0.02047, "volume": 21909.4, "quote_volume": 447.569214, "trades": 6, "taker_buy_volume": 21909.4, "taker_buy_quote": 447.569214}, {"ts": 1774793100000, "open": 0.02045, "high": 0.02045, "low": 0.02042, "close": 0.02043, "volume": 6029.2, "quote_volume": 123.240713, "trades": 6, "taker_buy_volume": 892.0, "taker_buy_quote": 18.22356}, {"ts": 1774793160000, "open": 0.02042, "high": 0.02042, "low": 0.02037, "close": 0.0204, "volume": 44393.1, "quote_volume": 905.595804, "trades": 17, "taker_buy_volume": 16530.8, "taker_buy_quote": 337.167792}, {"ts": 1774793220000, "open": 0.02041, "high": 0.02042, "low": 0.02034, "close": 0.02037, "volume": 301644.4, "quote_volume": 6148.785121, "trades": 97, "taker_buy_volume": 71678.4, "taker_buy_quote": 1461.712219}, {"ts": 1774793280000, "open": 0.02036, "high": 0.02039, "low": 0.02034, "close": 0.02039, "volume": 63873.0, "quote_volume": 1300.651961, "trades": 31, "taker_buy_volume": 26211.2, "taker_buy_quote": 533.910563}, {"ts": 1774793340000, "open": 0.02039, "high": 0.02043, "low": 0.02035, "close": 0.02036, "volume": 146392.6, "quote_volume": 2985.029697, "trades": 48, "taker_buy_volume": 74604.4, "taker_buy_quote": 1522.610492}, {"ts": 1774793400000, "open": 0.02037, "high": 0.02039, "low": 0.02035, "close": 0.02038, "volume": 120847.3, "quote_volume": 2462.085401, "trades": 40, "taker_buy_volume": 73928.7, "taker_buy_quote": 1506.513354}, {"ts": 1774793460000, "open": 0.02037, "high": 0.02043, "low": 0.02037, "close": 0.02043, "volume": 43838.3, "quote_volume": 894.619107, "trades": 14, "taker_buy_volume": 41238.9, "taker_buy_quote": 841.581547}, {"ts": 1774793520000, "open": 0.0204, "high": 0.02043, "low": 0.02035, "close": 0.02036, "volume": 309357.1, "quote_volume": 6307.271003, "trades": 53, "taker_buy_volume": 82776.2, "taker_buy_quote": 1687.425772}, {"ts": 1774793580000, "open": 0.02037, "high": 0.02037, "low": 0.02032, "close": 0.02033, "volume": 106218.6, "quote_volume": 2159.950211, "trades": 20, "taker_buy_volume": 53101.8, "taker_buy_quote": 1080.068794}, {"ts": 1774793640000, "open": 0.02035, "high": 0.02036, "low": 0.02033, "close": 0.02035, "volume": 23747.0, "quote_volume": 483.191141, "trades": 11, "taker_buy_volume": 15347.1, "taker_buy_quote": 312.319921}, {"ts": 1774793700000, "open": 0.02033, "high": 0.02033, "low": 0.02029, "close": 0.0203, "volume": 136724.3, "quote_volume": 2775.988478, "trades": 38, "taker_buy_volume": 38085.8, "taker_buy_quote": 773.491402}, {"ts": 1774793760000, "open": 0.02031, "high": 0.02031, "low": 0.02029, "close": 0.02029, "volume": 30801.7, "quote_volume": 625.442033, "trades": 10, "taker_buy_volume": 22939.6, "taker_buy_quote": 465.844076}, {"ts": 1774793820000, "open": 0.0203, "high": 0.0203, "low": 0.02028, "close": 0.0203, "volume": 88966.5, "quote_volume": 1805.882149, "trades": 16, "taker_buy_volume": 6809.0, "taker_buy_quote": 138.2227}, {"ts": 1774793880000, "open": 0.02031, "high": 0.02031, "low": 0.02028, "close": 0.0203, "volume": 76894.2, "quote_volume": 1560.618681, "trades": 16, "taker_buy_volume": 17678.6, "taker_buy_quote": 358.939866}, {"ts": 1774793940000, "open": 0.0203, "high": 0.02031, "low": 0.02029, "close": 0.02029, "volume": 85504.0, "quote_volume": 1735.766357, "trades": 10, "taker_buy_volume": 5625.0, "taker_buy_quote": 114.24375}, {"ts": 1774794000000, "open": 0.0203, "high": 0.0203, "low": 0.02027, "close": 0.02028, "volume": 59261.3, "quote_volume": 1201.90184, "trades": 15, "taker_buy_volume": 21411.4, "taker_buy_quote": 434.282396}, {"ts": 1774794060000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.02031, "volume": 52029.4, "quote_volume": 1056.700422, "trades": 18, "taker_buy_volume": 35537.0, "taker_buy_quote": 721.657995}, {"ts": 1774794120000, "open": 0.02029, "high": 0.02036, "low": 0.02029, "close": 0.02036, "volume": 176712.5, "quote_volume": 3592.093138, "trades": 33, "taker_buy_volume": 83601.0, "taker_buy_quote": 1699.518352}, {"ts": 1774794180000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 51771.2, "quote_volume": 1054.284989, "trades": 17, "taker_buy_volume": 36800.6, "taker_buy_quote": 749.407625}, {"ts": 1774794240000, "open": 0.02038, "high": 0.0204, "low": 0.02035, "close": 0.02036, "volume": 145591.0, "quote_volume": 2966.846392, "trades": 29, "taker_buy_volume": 125510.4, "taker_buy_quote": 2557.903611}, {"ts": 1774794300000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794360000, "open": 0.02032, "high": 0.02032, "low": 0.0203, "close": 0.0203, "volume": 34435.6, "quote_volume": 699.42701, "trades": 12, "taker_buy_volume": 22379.8, "taker_buy_quote": 454.532536}, {"ts": 1774794420000, "open": 0.02031, "high": 0.02033, "low": 0.02026, "close": 0.02033, "volume": 195873.0, "quote_volume": 3978.243408, "trades": 41, "taker_buy_volume": 76304.8, "taker_buy_quote": 1549.794962}, {"ts": 1774794480000, "open": 0.0203, "high": 0.0204, "low": 0.0203, "close": 0.02034, "volume": 344489.0, "quote_volume": 7017.520863, "trades": 57, "taker_buy_volume": 157572.3, "taker_buy_quote": 3209.247631}, {"ts": 1774794540000, "open": 0.02033, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 13124.4, "quote_volume": 266.658886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794600000, "open": 0.02027, "high": 0.02027, "low": 0.02019, "close": 0.02021, "volume": 85485.8, "quote_volume": 1729.385561, "trades": 29, "taker_buy_volume": 25417.0, "taker_buy_quote": 514.109962}, {"ts": 1774794660000, "open": 0.02022, "high": 0.02025, "low": 0.02022, "close": 0.02025, "volume": 28203.2, "quote_volume": 570.905904, "trades": 7, "taker_buy_volume": 18844.8, "taker_buy_quote": 381.512976}, {"ts": 1774794720000, "open": 0.02027, "high": 0.0203, "low": 0.02025, "close": 0.02026, "volume": 216294.4, "quote_volume": 4388.704503, "trades": 19, "taker_buy_volume": 66072.4, "taker_buy_quote": 1339.983612}, {"ts": 1774794780000, "open": 0.02024, "high": 0.02026, "low": 0.02023, "close": 0.02024, "volume": 92054.7, "quote_volume": 1863.491467, "trades": 29, "taker_buy_volume": 32565.7, "taker_buy_quote": 659.341078}, {"ts": 1774794840000, "open": 0.02024, "high": 0.02027, "low": 0.02024, "close": 0.02025, "volume": 79162.0, "quote_volume": 1603.034319, "trades": 31, "taker_buy_volume": 39952.7, "taker_buy_quote": 809.363027}, {"ts": 1774794900000, "open": 0.02028, "high": 0.0203, "low": 0.02028, "close": 0.0203, "volume": 109000.8, "quote_volume": 2211.020155, "trades": 22, "taker_buy_volume": 47905.9, "taker_buy_quote": 972.015583}, {"ts": 1774794960000, "open": 0.02029, "high": 0.0203, "low": 0.02026, "close": 0.02026, "volume": 80774.8, "quote_volume": 1638.19439, "trades": 15, "taker_buy_volume": 22367.3, "taker_buy_quote": 453.652316}, {"ts": 1774795020000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 9876.8, "quote_volume": 200.098221, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.9625}, {"ts": 1774795080000, "open": 0.02026, "high": 0.02031, "low": 0.02022, "close": 0.02025, "volume": 284062.2, "quote_volume": 5752.30118, "trades": 71, "taker_buy_volume": 135717.0, "taker_buy_quote": 2750.713969}, {"ts": 1774795140000, "open": 0.02025, "high": 0.02029, "low": 0.02025, "close": 0.02027, "volume": 45354.7, "quote_volume": 919.499142, "trades": 14, "taker_buy_volume": 39729.7, "taker_buy_quote": 805.480392}, {"ts": 1774795200000, "open": 0.02025, "high": 0.02027, "low": 0.02024, "close": 0.02027, "volume": 172371.8, "quote_volume": 3491.35814, "trades": 47, "taker_buy_volume": 63580.9, "taker_buy_quote": 1288.145759}, {"ts": 1774795260000, "open": 0.02027, "high": 0.0203, "low": 0.02024, "close": 0.02026, "volume": 60482.8, "quote_volume": 1226.303355, "trades": 24, "taker_buy_volume": 45144.7, "taker_buy_quote": 915.474422}, {"ts": 1774795320000, "open": 0.02027, "high": 0.02027, "low": 0.02023, "close": 0.02024, "volume": 104952.5, "quote_volume": 2125.088118, "trades": 33, "taker_buy_volume": 34606.3, "taker_buy_quote": 700.577568}, {"ts": 1774795380000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02025, "volume": 24532.6, "quote_volume": 496.523668, "trades": 5, "taker_buy_volume": 24532.6, "taker_buy_quote": 496.523668}, {"ts": 1774795440000, "open": 0.02024, "high": 0.02027, "low": 0.02024, "close": 0.02027, "volume": 30956.5, "quote_volume": 626.839287, "trades": 9, "taker_buy_volume": 26665.5, "taker_buy_quote": 539.989447}, {"ts": 1774795500000, "open": 0.02027, "high": 0.02027, "low": 0.0202, "close": 0.0202, "volume": 41862.7, "quote_volume": 848.240916, "trades": 14, "taker_buy_volume": 26748.5, "taker_buy_quote": 542.004819}, {"ts": 1774795560000, "open": 0.02021, "high": 0.02023, "low": 0.02021, "close": 0.02023, "volume": 13235.0, "quote_volume": 267.543155, "trades": 4, "taker_buy_volume": 12691.2, "taker_buy_quote": 256.552957}, {"ts": 1774795620000, "open": 0.02023, "high": 0.02024, "low": 0.02022, "close": 0.02022, "volume": 4167.8, "quote_volume": 84.295258, "trades": 5, "taker_buy_volume": 1899.5, "taker_buy_quote": 38.430232}, {"ts": 1774795680000, "open": 0.02023, "high": 0.02023, "low": 0.02021, "close": 0.02021, "volume": 23303.1, "quote_volume": 471.156269, "trades": 6, "taker_buy_volume": 9267.0, "taker_buy_quote": 187.392464}, {"ts": 1774795740000, "open": 0.02022, "high": 0.02022, "low": 0.02019, "close": 0.02019, "volume": 19513.8, "quote_volume": 394.358248, "trades": 8, "taker_buy_volume": 10942.2, "taker_buy_quote": 221.241394}, {"ts": 1774795800000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 30591.7, "quote_volume": 617.40555, "trades": 7, "taker_buy_volume": 16966.7, "taker_buy_quote": 342.45305}, {"ts": 1774795860000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.02018, "volume": 31486.5, "quote_volume": 635.505719, "trades": 17, "taker_buy_volume": 9401.6, "taker_buy_quote": 189.755094}, {"ts": 1774795920000, "open": 0.02019, "high": 0.02023, "low": 0.02019, "close": 0.0202, "volume": 60432.2, "quote_volume": 1220.712948, "trades": 19, "taker_buy_volume": 46371.1, "taker_buy_quote": 936.695428}, {"ts": 1774795980000, "open": 0.02017, "high": 0.02018, "low": 0.02016, "close": 0.02018, "volume": 44079.6, "quote_volume": 889.03489, "trades": 20, "taker_buy_volume": 20987.3, "taker_buy_quote": 423.399898}, {"ts": 1774796040000, "open": 0.02019, "high": 0.02019, "low": 0.02015, "close": 0.02016, "volume": 49197.4, "quote_volume": 992.595989, "trades": 20, "taker_buy_volume": 24074.2, "taker_buy_quote": 485.803757}, {"ts": 1774796100000, "open": 0.02015, "high": 0.02019, "low": 0.02015, "close": 0.02016, "volume": 34693.6, "quote_volume": 699.729167, "trades": 11, "taker_buy_volume": 19362.7, "taker_buy_quote": 390.56136}, {"ts": 1774796160000, "open": 0.02016, "high": 0.02018, "low": 0.02016, "close": 0.02018, "volume": 27592.5, "quote_volume": 556.66439, "trades": 8, "taker_buy_volume": 27171.6, "taker_buy_quote": 548.179046}, {"ts": 1774796220000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 5946.0, "quote_volume": 119.93082, "trades": 6, "taker_buy_volume": 5946.0, "taker_buy_quote": 119.93082}, {"ts": 1774796280000, "open": 0.02017, "high": 0.02017, "low": 0.02015, "close": 0.02016, "volume": 67165.9, "quote_volume": 1353.790719, "trades": 41, "taker_buy_volume": 57239.2, "taker_buy_quote": 1153.767714}, {"ts": 1774796340000, "open": 0.02016, "high": 0.02016, "low": 0.02013, "close": 0.02013, "volume": 104567.5, "quote_volume": 2106.073743, "trades": 26, "taker_buy_volume": 69385.7, "taker_buy_quote": 1397.673642}, {"ts": 1774796400000, "open": 0.02015, "high": 0.02016, "low": 0.02012, "close": 0.02013, "volume": 125810.7, "quote_volume": 2533.95813, "trades": 40, "taker_buy_volume": 60412.7, "taker_buy_quote": 1217.299663}, {"ts": 1774796460000, "open": 0.02013, "high": 0.02015, "low": 0.02013, "close": 0.02015, "volume": 117761.0, "quote_volume": 2371.646079, "trades": 32, "taker_buy_volume": 70913.9, "taker_buy_quote": 1428.137164}, {"ts": 1774796520000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 34476.4, "quote_volume": 694.558498, "trades": 13, "taker_buy_volume": 23921.2, "taker_buy_quote": 481.95593}, {"ts": 1774796580000, "open": 0.02013, "high": 0.02023, "low": 0.02006, "close": 0.02021, "volume": 363528.8, "quote_volume": 7332.466825, "trades": 117, "taker_buy_volume": 295325.6, "taker_buy_quote": 5958.432709}, {"ts": 1774796640000, "open": 0.02019, "high": 0.02021, "low": 0.02016, "close": 0.02017, "volume": 238753.1, "quote_volume": 4821.03949, "trades": 40, "taker_buy_volume": 99292.2, "taker_buy_quote": 2004.690394}, {"ts": 1774796700000, "open": 0.02016, "high": 0.02017, "low": 0.02015, "close": 0.02015, "volume": 27004.4, "quote_volume": 544.366731, "trades": 9, "taker_buy_volume": 5729.8, "taker_buy_quote": 115.520424}, {"ts": 1774796760000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 17013.8, "quote_volume": 342.911223, "trades": 5, "taker_buy_volume": 14428.4, "taker_buy_quote": 290.815413}, {"ts": 1774796820000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 24113.0, "quote_volume": 486.11808, "trades": 7, "taker_buy_volume": 18488.0, "taker_buy_quote": 372.71808}, {"ts": 1774796880000, "open": 0.02016, "high": 0.0202, "low": 0.02016, "close": 0.0202, "volume": 31579.3, "quote_volume": 637.298907, "trades": 11, "taker_buy_volume": 31256.0, "taker_buy_quote": 630.781179}, {"ts": 1774796940000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 6632.8, "quote_volume": 133.92631, "trades": 2, "taker_buy_volume": 1007.8, "taker_buy_quote": 20.35756}, {"ts": 1774797000000, "open": 0.02019, "high": 0.02021, "low": 0.02017, "close": 0.0202, "volume": 49121.8, "quote_volume": 992.001607, "trades": 12, "taker_buy_volume": 35762.5, "taker_buy_quote": 722.312497}, {"ts": 1774797060000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 22962.0, "quote_volume": 463.782831, "trades": 8, "taker_buy_volume": 15227.6, "taker_buy_quote": 307.547951}, {"ts": 1774797120000, "open": 0.02021, "high": 0.02022, "low": 0.02019, "close": 0.02019, "volume": 29118.5, "quote_volume": 588.121675, "trades": 17, "taker_buy_volume": 11534.1, "taker_buy_quote": 232.976219}, {"ts": 1774797180000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 18023.7, "quote_volume": 363.668648, "trades": 8, "taker_buy_volume": 9922.3, "taker_buy_quote": 200.182396}, {"ts": 1774797240000, "open": 0.02018, "high": 0.02024, "low": 0.02018, "close": 0.02023, "volume": 41212.6, "quote_volume": 832.693931, "trades": 10, "taker_buy_volume": 41212.6, "taker_buy_quote": 832.693931}, {"ts": 1774797300000, "open": 0.02024, "high": 0.02024, "low": 0.0202, "close": 0.0202, "volume": 40375.9, "quote_volume": 816.180627, "trades": 9, "taker_buy_volume": 4945.3, "taker_buy_quote": 100.092872}, {"ts": 1774797360000, "open": 0.02022, "high": 0.0204, "low": 0.0202, "close": 0.02029, "volume": 585552.1, "quote_volume": 11909.771249, "trades": 96, "taker_buy_volume": 357829.0, "taker_buy_quote": 7277.988184}, {"ts": 1774797420000, "open": 0.02028, "high": 0.02028, "low": 0.02025, "close": 0.02025, "volume": 17139.8, "quote_volume": 347.271948, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797480000, "open": 0.02027, "high": 0.0203, "low": 0.02027, "close": 0.0203, "volume": 86271.8, "quote_volume": 1750.028158, "trades": 18, "taker_buy_volume": 70367.1, "taker_buy_quote": 1427.262994}, {"ts": 1774797540000, "open": 0.02032, "high": 0.02032, "low": 0.02028, "close": 0.02031, "volume": 66010.0, "quote_volume": 1340.066111, "trades": 31, "taker_buy_volume": 10311.4, "taker_buy_quote": 209.349942}, {"ts": 1774797600000, "open": 0.02029, "high": 0.02029, "low": 0.02026, "close": 0.02026, "volume": 23814.7, "quote_volume": 482.811222, "trades": 14, "taker_buy_volume": 4983.3, "taker_buy_quote": 101.111157}, {"ts": 1774797660000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 2266.6, "quote_volume": 45.89865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797720000, "open": 0.02025, "high": 0.0203, "low": 0.02025, "close": 0.02029, "volume": 151478.7, "quote_volume": 3074.385362, "trades": 26, "taker_buy_volume": 54281.7, "taker_buy_quote": 1101.484812}, {"ts": 1774797780000, "open": 0.02028, "high": 0.02033, "low": 0.02027, "close": 0.02028, "volume": 260065.7, "quote_volume": 5282.877232, "trades": 33, "taker_buy_volume": 53176.5, "taker_buy_quote": 1080.353348}, {"ts": 1774797840000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 8442.4, "quote_volume": 171.211872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797900000, "open": 0.02026, "high": 0.02028, "low": 0.02026, "close": 0.02026, "volume": 46435.7, "quote_volume": 941.575408, "trades": 20, "taker_buy_volume": 44117.5, "taker_buy_quote": 894.608676}, {"ts": 1774797960000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 12682.4, "quote_volume": 256.8186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798020000, "open": 0.02023, "high": 0.02023, "low": 0.02021, "close": 0.02022, "volume": 19152.9, "quote_volume": 387.283095, "trades": 8, "taker_buy_volume": 3797.4, "taker_buy_quote": 76.745454}, {"ts": 1774798080000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 12295.1, "quote_volume": 248.701146, "trades": 3, "taker_buy_volume": 9422.4, "taker_buy_quote": 190.615152}, {"ts": 1774798140000, "open": 0.02025, "high": 0.02025, "low": 0.02022, "close": 0.02024, "volume": 31325.3, "quote_volume": 633.796479, "trades": 7, "taker_buy_volume": 8825.3, "taker_buy_quote": 178.598403}, {"ts": 1774798200000, "open": 0.02024, "high": 0.02026, "low": 0.02024, "close": 0.02026, "volume": 18721.6, "quote_volume": 379.111168, "trades": 4, "taker_buy_volume": 13638.8, "taker_buy_quote": 276.13364}, {"ts": 1774798260000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798320000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 2500.0, "quote_volume": 50.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798380000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 4886.1, "quote_volume": 99.146047, "trades": 5, "taker_buy_volume": 707.8, "taker_buy_quote": 14.36834}, {"ts": 1774798440000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 16894.7, "quote_volume": 342.88132, "trades": 10, "taker_buy_volume": 6358.0, "taker_buy_quote": 129.0674}, {"ts": 1774798500000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 7633.1, "quote_volume": 155.001164, "trades": 3, "taker_buy_volume": 4923.4, "taker_buy_quote": 99.994254}, {"ts": 1774798560000, "open": 0.02032, "high": 0.02034, "low": 0.02032, "close": 0.02034, "volume": 18735.9, "quote_volume": 380.833957, "trades": 7, "taker_buy_volume": 15254.0, "taker_buy_quote": 310.01753}, {"ts": 1774798620000, "open": 0.02033, "high": 0.02039, "low": 0.02032, "close": 0.02036, "volume": 501181.3, "quote_volume": 10200.958057, "trades": 307, "taker_buy_volume": 275917.7, "taker_buy_quote": 5618.204455}, {"ts": 1774798680000, "open": 0.02035, "high": 0.0204, "low": 0.02032, "close": 0.02037, "volume": 572440.7, "quote_volume": 11655.613737, "trades": 369, "taker_buy_volume": 253130.7, "taker_buy_quote": 5156.467786}, {"ts": 1774798740000, "open": 0.02034, "high": 0.02038, "low": 0.02032, "close": 0.02037, "volume": 234482.5, "quote_volume": 4773.112003, "trades": 173, "taker_buy_volume": 125231.2, "taker_buy_quote": 2550.177765}, {"ts": 1774798800000, "open": 0.02037, "high": 0.02045, "low": 0.02037, "close": 0.02044, "volume": 123356.3, "quote_volume": 2517.370377, "trades": 48, "taker_buy_volume": 75868.3, "taker_buy_quote": 1548.687122}, {"ts": 1774798860000, "open": 0.02045, "high": 0.02072, "low": 0.02042, "close": 0.02072, "volume": 913131.0, "quote_volume": 18732.277084, "trades": 217, "taker_buy_volume": 529568.7, "taker_buy_quote": 10873.425043}, {"ts": 1774798920000, "open": 0.02075, "high": 0.02076, "low": 0.0205, "close": 0.0205, "volume": 443418.4, "quote_volume": 9145.768355, "trades": 160, "taker_buy_volume": 106133.3, "taker_buy_quote": 2187.287229}, {"ts": 1774798980000, "open": 0.02051, "high": 0.02064, "low": 0.02049, "close": 0.02064, "volume": 229487.2, "quote_volume": 4706.791492, "trades": 59, "taker_buy_volume": 183330.7, "taker_buy_quote": 3760.22204}, {"ts": 1774799040000, "open": 0.02061, "high": 0.02069, "low": 0.02052, "close": 0.02055, "volume": 441122.2, "quote_volume": 9086.931431, "trades": 111, "taker_buy_volume": 154351.8, "taker_buy_quote": 3182.078193}, {"ts": 1774799100000, "open": 0.02052, "high": 0.02055, "low": 0.02036, "close": 0.02038, "volume": 699788.2, "quote_volume": 14278.901782, "trades": 86, "taker_buy_volume": 564161.2, "taker_buy_quote": 11508.802393}, {"ts": 1774799160000, "open": 0.02039, "high": 0.02041, "low": 0.02038, "close": 0.0204, "volume": 33389.4, "quote_volume": 681.092241, "trades": 6, "taker_buy_volume": 33389.4, "taker_buy_quote": 681.092241}, {"ts": 1774799220000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 16806.5, "quote_volume": 343.486886, "trades": 7, "taker_buy_volume": 14940.5, "taker_buy_quote": 305.345846}, {"ts": 1774799280000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799340000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 2056.6, "quote_volume": 41.995772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799400000, "open": 0.02043, "high": 0.02044, "low": 0.02041, "close": 0.02044, "volume": 25534.3, "quote_volume": 521.551694, "trades": 12, "taker_buy_volume": 20148.1, "taker_buy_quote": 411.582466}, {"ts": 1774799460000, "open": 0.02045, "high": 0.02046, "low": 0.0204, "close": 0.02041, "volume": 180864.2, "quote_volume": 3694.603602, "trades": 35, "taker_buy_volume": 107192.9, "taker_buy_quote": 2190.040323}, {"ts": 1774799520000, "open": 0.02041, "high": 0.02048, "low": 0.0204, "close": 0.02048, "volume": 103573.4, "quote_volume": 2116.712446, "trades": 21, "taker_buy_volume": 87145.4, "taker_buy_quote": 1781.543272}, {"ts": 1774799580000, "open": 0.02044, "high": 0.02047, "low": 0.02044, "close": 0.02045, "volume": 177269.4, "quote_volume": 3626.61522, "trades": 34, "taker_buy_volume": 136789.4, "taker_buy_quote": 2798.544452}, {"ts": 1774799640000, "open": 0.02045, "high": 0.02049, "low": 0.02043, "close": 0.02049, "volume": 96589.8, "quote_volume": 1975.354641, "trades": 32, "taker_buy_volume": 60262.7, "taker_buy_quote": 1232.73488}, {"ts": 1774799700000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 11604.1, "quote_volume": 237.51411, "trades": 6, "taker_buy_volume": 10399.9, "taker_buy_quote": 212.876178}, {"ts": 1774799760000, "open": 0.0205, "high": 0.02053, "low": 0.02048, "close": 0.02048, "volume": 96268.4, "quote_volume": 1973.990394, "trades": 27, "taker_buy_volume": 61180.1, "taker_buy_quote": 1254.900351}, {"ts": 1774799820000, "open": 0.02049, "high": 0.0205, "low": 0.02048, "close": 0.02049, "volume": 59862.9, "quote_volume": 1226.534464, "trades": 17, "taker_buy_volume": 30038.6, "taker_buy_quote": 615.434557}, {"ts": 1774799880000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02046, "volume": 114532.2, "quote_volume": 2343.59396, "trades": 32, "taker_buy_volume": 31420.7, "taker_buy_quote": 642.916373}, {"ts": 1774799940000, "open": 0.02048, "high": 0.02048, "low": 0.02045, "close": 0.02047, "volume": 43445.4, "quote_volume": 888.933588, "trades": 8, "taker_buy_volume": 9695.4, "taker_buy_quote": 198.408588}, {"ts": 1774800000000, "open": 0.02048, "high": 0.02068, "low": 0.02047, "close": 0.02066, "volume": 593284.2, "quote_volume": 12211.24669, "trades": 187, "taker_buy_volume": 338529.7, "taker_buy_quote": 6962.265282}, {"ts": 1774800060000, "open": 0.02064, "high": 0.02123, "low": 0.02062, "close": 0.02118, "volume": 2134678.9, "quote_volume": 44689.524853, "trades": 665, "taker_buy_volume": 915292.9, "taker_buy_quote": 19149.396477}, {"ts": 1774800120000, "open": 0.02118, "high": 0.02155, "low": 0.02109, "close": 0.0214, "volume": 1913008.2, "quote_volume": 40840.07371, "trades": 658, "taker_buy_volume": 834465.2, "taker_buy_quote": 17821.595864}, {"ts": 1774800180000, "open": 0.02136, "high": 0.02157, "low": 0.02135, "close": 0.02154, "volume": 2007754.2, "quote_volume": 43128.283402, "trades": 835, "taker_buy_volume": 1037875.3, "taker_buy_quote": 22305.248476}, {"ts": 1774800240000, "open": 0.02156, "high": 0.0216, "low": 0.0208, "close": 0.02093, "volume": 1795568.1, "quote_volume": 38149.608908, "trades": 601, "taker_buy_volume": 628213.5, "taker_buy_quote": 13420.366533}, {"ts": 1774800300000, "open": 0.02089, "high": 0.02116, "low": 0.02089, "close": 0.0211, "volume": 466482.0, "quote_volume": 9826.214464, "trades": 176, "taker_buy_volume": 355288.9, "taker_buy_quote": 7483.181176}, {"ts": 1774800360000, "open": 0.02105, "high": 0.02156, "low": 0.02099, "close": 0.02151, "volume": 702176.5, "quote_volume": 14862.492808, "trades": 146, "taker_buy_volume": 314928.9, "taker_buy_quote": 6693.972297}, {"ts": 1774800420000, "open": 0.02153, "high": 0.02153, "low": 0.02112, "close": 0.0212, "volume": 376996.8, "quote_volume": 8054.324878, "trades": 135, "taker_buy_volume": 109203.4, "taker_buy_quote": 2325.561473}, {"ts": 1774800480000, "open": 0.02119, "high": 0.02128, "low": 0.02118, "close": 0.02118, "volume": 178932.3, "quote_volume": 3797.292882, "trades": 45, "taker_buy_volume": 128095.2, "taker_buy_quote": 2717.800116}, {"ts": 1774800540000, "open": 0.02119, "high": 0.02128, "low": 0.02119, "close": 0.0212, "volume": 120812.9, "quote_volume": 2565.486941, "trades": 52, "taker_buy_volume": 95515.5, "taker_buy_quote": 2028.241233}, {"ts": 1774800600000, "open": 0.0212, "high": 0.02122, "low": 0.02112, "close": 0.02121, "volume": 85246.6, "quote_volume": 1804.542085, "trades": 25, "taker_buy_volume": 30798.9, "taker_buy_quote": 652.94253}, {"ts": 1774800660000, "open": 0.02121, "high": 0.02126, "low": 0.0211, "close": 0.0211, "volume": 502976.1, "quote_volume": 10641.75021, "trades": 79, "taker_buy_volume": 254047.6, "taker_buy_quote": 5381.037404}, {"ts": 1774800720000, "open": 0.0211, "high": 0.02116, "low": 0.02101, "close": 0.02111, "volume": 730427.2, "quote_volume": 15408.516573, "trades": 105, "taker_buy_volume": 202412.2, "taker_buy_quote": 4272.758519}, {"ts": 1774800780000, "open": 0.02108, "high": 0.02114, "low": 0.02089, "close": 0.02093, "volume": 857088.0, "quote_volume": 18029.039237, "trades": 273, "taker_buy_volume": 477532.6, "taker_buy_quote": 10054.541846}, {"ts": 1774800840000, "open": 0.02089, "high": 0.02092, "low": 0.02074, "close": 0.02089, "volume": 448016.6, "quote_volume": 9335.000275, "trades": 133, "taker_buy_volume": 297931.4, "taker_buy_quote": 6211.792597}, {"ts": 1774800900000, "open": 0.02089, "high": 0.02091, "low": 0.02077, "close": 0.02078, "volume": 250590.3, "quote_volume": 5222.272775, "trades": 81, "taker_buy_volume": 176911.2, "taker_buy_quote": 3689.421592}, {"ts": 1774800960000, "open": 0.02078, "high": 0.02089, "low": 0.02078, "close": 0.02087, "volume": 73215.6, "quote_volume": 1526.661206, "trades": 23, "taker_buy_volume": 69418.2, "taker_buy_quote": 1447.409468}, {"ts": 1774801020000, "open": 0.02086, "high": 0.02086, "low": 0.02077, "close": 0.02077, "volume": 78065.0, "quote_volume": 1626.764814, "trades": 36, "taker_buy_volume": 54201.0, "taker_buy_quote": 1129.482731}, {"ts": 1774801080000, "open": 0.02079, "high": 0.02095, "low": 0.02078, "close": 0.02082, "volume": 589796.1, "quote_volume": 12305.866146, "trades": 134, "taker_buy_volume": 409731.5, "taker_buy_quote": 8547.27645}, {"ts": 1774801140000, "open": 0.02082, "high": 0.02102, "low": 0.0208, "close": 0.02097, "volume": 441950.2, "quote_volume": 9256.236983, "trades": 128, "taker_buy_volume": 292599.8, "taker_buy_quote": 6124.838035}, {"ts": 1774801200000, "open": 0.02096, "high": 0.02119, "low": 0.02094, "close": 0.02111, "volume": 513566.0, "quote_volume": 10832.513594, "trades": 153, "taker_buy_volume": 216349.6, "taker_buy_quote": 4560.711952}, {"ts": 1774801260000, "open": 0.02111, "high": 0.02122, "low": 0.02103, "close": 0.02115, "volume": 364752.5, "quote_volume": 7689.941429, "trades": 73, "taker_buy_volume": 132208.7, "taker_buy_quote": 2791.439785}, {"ts": 1774801320000, "open": 0.02116, "high": 0.02119, "low": 0.02092, "close": 0.02096, "volume": 332258.4, "quote_volume": 6990.505163, "trades": 79, "taker_buy_volume": 88125.6, "taker_buy_quote": 1856.936277}, {"ts": 1774801380000, "open": 0.02096, "high": 0.02109, "low": 0.02096, "close": 0.02103, "volume": 317707.1, "quote_volume": 6678.430016, "trades": 80, "taker_buy_volume": 294678.4, "taker_buy_quote": 6194.434031}, {"ts": 1774801440000, "open": 0.02103, "high": 0.02103, "low": 0.02092, "close": 0.02093, "volume": 304860.5, "quote_volume": 6393.340734, "trades": 72, "taker_buy_volume": 127994.4, "taker_buy_quote": 2683.082057}, {"ts": 1774801500000, "open": 0.02093, "high": 0.02099, "low": 0.02086, "close": 0.02092, "volume": 611647.3, "quote_volume": 12798.066332, "trades": 225, "taker_buy_volume": 362808.8, "taker_buy_quote": 7597.085567}, {"ts": 1774801560000, "open": 0.02091, "high": 0.02101, "low": 0.02085, "close": 0.02087, "volume": 648050.5, "quote_volume": 13551.034147, "trades": 182, "taker_buy_volume": 415962.8, "taker_buy_quote": 8698.643836}, {"ts": 1774801620000, "open": 0.02086, "high": 0.02086, "low": 0.02076, "close": 0.02081, "volume": 389380.4, "quote_volume": 8105.068958, "trades": 106, "taker_buy_volume": 221156.2, "taker_buy_quote": 4603.22898}, {"ts": 1774801680000, "open": 0.02082, "high": 0.02089, "low": 0.02078, "close": 0.02089, "volume": 488463.0, "quote_volume": 10167.926948, "trades": 182, "taker_buy_volume": 363081.9, "taker_buy_quote": 7560.28136}, {"ts": 1774801740000, "open": 0.02087, "high": 0.02096, "low": 0.02082, "close": 0.02082, "volume": 193714.7, "quote_volume": 4047.977791, "trades": 51, "taker_buy_volume": 130618.6, "taker_buy_quote": 2729.926911}, {"ts": 1774801800000, "open": 0.0208, "high": 0.0208, "low": 0.02074, "close": 0.02076, "volume": 180772.8, "quote_volume": 3754.781004, "trades": 60, "taker_buy_volume": 85101.6, "taker_buy_quote": 1768.495631}, {"ts": 1774801860000, "open": 0.02074, "high": 0.02076, "low": 0.02062, "close": 0.02062, "volume": 232840.2, "quote_volume": 4815.860971, "trades": 72, "taker_buy_volume": 114283.5, "taker_buy_quote": 2365.007654}, {"ts": 1774801920000, "open": 0.02059, "high": 0.02059, "low": 0.02046, "close": 0.0205, "volume": 479605.7, "quote_volume": 9846.21399, "trades": 69, "taker_buy_volume": 106787.7, "taker_buy_quote": 2191.175926}, {"ts": 1774801980000, "open": 0.02051, "high": 0.02055, "low": 0.02046, "close": 0.02053, "volume": 316961.5, "quote_volume": 6499.994962, "trades": 58, "taker_buy_volume": 276873.5, "taker_buy_quote": 5678.270665}, {"ts": 1774802040000, "open": 0.02054, "high": 0.02055, "low": 0.02049, "close": 0.02049, "volume": 55283.7, "quote_volume": 1134.843835, "trades": 18, "taker_buy_volume": 30456.0, "taker_buy_quote": 625.379431}, {"ts": 1774802100000, "open": 0.02049, "high": 0.02062, "low": 0.02048, "close": 0.02056, "volume": 321304.6, "quote_volume": 6606.294163, "trades": 76, "taker_buy_volume": 168487.0, "taker_buy_quote": 3463.497757}, {"ts": 1774802160000, "open": 0.02058, "high": 0.02059, "low": 0.02055, "close": 0.02059, "volume": 68578.3, "quote_volume": 1410.65444, "trades": 28, "taker_buy_volume": 31736.5, "taker_buy_quote": 653.030279}, {"ts": 1774802220000, "open": 0.02059, "high": 0.02063, "low": 0.02058, "close": 0.02062, "volume": 40347.4, "quote_volume": 830.912543, "trades": 15, "taker_buy_volume": 35925.6, "taker_buy_quote": 739.773517}, {"ts": 1774802280000, "open": 0.02058, "high": 0.02068, "low": 0.02056, "close": 0.02067, "volume": 70932.5, "quote_volume": 1463.21083, "trades": 22, "taker_buy_volume": 63288.4, "taker_buy_quote": 1305.369895}, {"ts": 1774802340000, "open": 0.02064, "high": 0.02064, "low": 0.02059, "close": 0.02062, "volume": 44320.1, "quote_volume": 913.767069, "trades": 13, "taker_buy_volume": 7676.2, "taker_buy_quote": 158.283244}, {"ts": 1774802400000, "open": 0.02056, "high": 0.02062, "low": 0.02054, "close": 0.02061, "volume": 94342.5, "quote_volume": 1941.81307, "trades": 28, "taker_buy_volume": 81166.8, "taker_buy_quote": 1670.670571}, {"ts": 1774802460000, "open": 0.02062, "high": 0.02067, "low": 0.02057, "close": 0.02058, "volume": 157410.9, "quote_volume": 3245.738186, "trades": 43, "taker_buy_volume": 84281.0, "taker_buy_quote": 1738.140357}, {"ts": 1774802520000, "open": 0.02058, "high": 0.02059, "low": 0.02055, "close": 0.02055, "volume": 70115.5, "quote_volume": 1443.086515, "trades": 19, "taker_buy_volume": 47030.9, "taker_buy_quote": 968.057865}, {"ts": 1774802580000, "open": 0.02056, "high": 0.02056, "low": 0.02052, "close": 0.02052, "volume": 6979.4, "quote_volume": 143.3636, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802640000, "open": 0.02052, "high": 0.02055, "low": 0.02052, "close": 0.02055, "volume": 81118.8, "quote_volume": 1664.934999, "trades": 23, "taker_buy_volume": 24734.8, "taker_buy_quote": 507.897345}, {"ts": 1774802700000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02057, "volume": 65776.8, "quote_volume": 1352.858561, "trades": 14, "taker_buy_volume": 60187.2, "taker_buy_quote": 1237.855611}, {"ts": 1774802760000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 9732.3, "quote_volume": 199.998765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802820000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02055, "volume": 41536.5, "quote_volume": 853.610808, "trades": 10, "taker_buy_volume": 27832.4, "taker_buy_quote": 571.897329}, {"ts": 1774802880000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 15935.5, "quote_volume": 327.312125, "trades": 6, "taker_buy_volume": 13521.7, "taker_buy_quote": 277.735718}, {"ts": 1774802940000, "open": 0.02054, "high": 0.02055, "low": 0.02052, "close": 0.02052, "volume": 22841.3, "quote_volume": 469.196343, "trades": 9, "taker_buy_volume": 18081.6, "taker_buy_quote": 371.52063}, {"ts": 1774803000000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02054, "volume": 90861.2, "quote_volume": 1865.401486, "trades": 31, "taker_buy_volume": 44257.7, "taker_buy_quote": 908.72077}, {"ts": 1774803060000, "open": 0.02053, "high": 0.02057, "low": 0.02053, "close": 0.02056, "volume": 148535.0, "quote_volume": 3052.599765, "trades": 41, "taker_buy_volume": 103591.2, "taker_buy_quote": 2128.811163}, {"ts": 1774803120000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 1624.8, "quote_volume": 33.438338, "trades": 4, "taker_buy_volume": 1624.8, "taker_buy_quote": 33.438338}, {"ts": 1774803180000, "open": 0.02057, "high": 0.02063, "low": 0.02057, "close": 0.02059, "volume": 74174.1, "quote_volume": 1527.424151, "trades": 23, "taker_buy_volume": 66908.2, "taker_buy_quote": 1377.756541}, {"ts": 1774803240000, "open": 0.02061, "high": 0.02064, "low": 0.02061, "close": 0.02064, "volume": 30437.2, "quote_volume": 627.583396, "trades": 9, "taker_buy_volume": 30437.2, "taker_buy_quote": 627.583396}, {"ts": 1774803300000, "open": 0.0206, "high": 0.02064, "low": 0.02053, "close": 0.02055, "volume": 203350.2, "quote_volume": 4183.075032, "trades": 59, "taker_buy_volume": 64465.9, "taker_buy_quote": 1327.144229}, {"ts": 1774803360000, "open": 0.02054, "high": 0.0206, "low": 0.02054, "close": 0.02058, "volume": 50275.0, "quote_volume": 1033.97111, "trades": 13, "taker_buy_volume": 48776.8, "taker_buy_quote": 1003.15259}, {"ts": 1774803420000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 28144.9, "quote_volume": 579.412646, "trades": 10, "taker_buy_volume": 28144.9, "taker_buy_quote": 579.412646}, {"ts": 1774803480000, "open": 0.02057, "high": 0.02064, "low": 0.02057, "close": 0.02061, "volume": 74476.0, "quote_volume": 1533.18352, "trades": 20, "taker_buy_volume": 53840.8, "taker_buy_quote": 1108.705596}, {"ts": 1774803540000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 51901.7, "quote_volume": 1069.927959, "trades": 13, "taker_buy_volume": 27743.2, "taker_buy_quote": 571.81455}, {"ts": 1774803600000, "open": 0.0206, "high": 0.02061, "low": 0.02058, "close": 0.02061, "volume": 96598.4, "quote_volume": 1989.970597, "trades": 30, "taker_buy_volume": 56769.1, "taker_buy_quote": 1169.464699}, {"ts": 1774803660000, "open": 0.02059, "high": 0.02062, "low": 0.02059, "close": 0.02061, "volume": 20200.1, "quote_volume": 416.138394, "trades": 8, "taker_buy_volume": 16262.7, "taker_buy_quote": 334.98858}, {"ts": 1774803720000, "open": 0.0206, "high": 0.0206, "low": 0.02042, "close": 0.02044, "volume": 216129.6, "quote_volume": 4431.713824, "trades": 48, "taker_buy_volume": 51463.3, "taker_buy_quote": 1052.348564}, {"ts": 1774803780000, "open": 0.02043, "high": 0.02043, "low": 0.02031, "close": 0.02034, "volume": 551098.4, "quote_volume": 11227.787766, "trades": 143, "taker_buy_volume": 267247.4, "taker_buy_quote": 5446.907195}, {"ts": 1774803840000, "open": 0.02037, "high": 0.02038, "low": 0.02034, "close": 0.02034, "volume": 71121.2, "quote_volume": 1447.280998, "trades": 27, "taker_buy_volume": 23445.5, "taker_buy_quote": 477.254825}, {"ts": 1774803900000, "open": 0.02038, "high": 0.0204, "low": 0.02037, "close": 0.0204, "volume": 82751.7, "quote_volume": 1687.038054, "trades": 20, "taker_buy_volume": 76983.2, "taker_buy_quote": 1569.501968}, {"ts": 1774803960000, "open": 0.02038, "high": 0.0204, "low": 0.02033, "close": 0.02035, "volume": 133874.8, "quote_volume": 2725.616018, "trades": 27, "taker_buy_volume": 79232.4, "taker_buy_quote": 1613.207299}, {"ts": 1774804020000, "open": 0.02035, "high": 0.02037, "low": 0.02032, "close": 0.02036, "volume": 272409.9, "quote_volume": 5544.029993, "trades": 49, "taker_buy_volume": 225302.1, "taker_buy_quote": 4585.633504}, {"ts": 1774804080000, "open": 0.02036, "high": 0.02041, "low": 0.02036, "close": 0.02041, "volume": 42208.0, "quote_volume": 859.940718, "trades": 21, "taker_buy_volume": 29968.8, "taker_buy_quote": 610.628214}, {"ts": 1774804140000, "open": 0.0204, "high": 0.02051, "low": 0.0204, "close": 0.02046, "volume": 307718.4, "quote_volume": 6296.64357, "trades": 54, "taker_buy_volume": 252369.7, "taker_buy_quote": 5164.339887}, {"ts": 1774804200000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 32237.2, "quote_volume": 658.556978, "trades": 15, "taker_buy_volume": 28806.8, "taker_buy_quote": 588.473906}, {"ts": 1774804260000, "open": 0.02041, "high": 0.02044, "low": 0.02041, "close": 0.02044, "volume": 64536.9, "quote_volume": 1318.414118, "trades": 18, "taker_buy_volume": 59319.3, "taker_buy_quote": 1211.84999}, {"ts": 1774804320000, "open": 0.02043, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 6410.3, "quote_volume": 130.968207, "trades": 3, "taker_buy_volume": 4408.8, "taker_buy_quote": 90.071784}, {"ts": 1774804380000, "open": 0.02044, "high": 0.02047, "low": 0.02043, "close": 0.02046, "volume": 151610.4, "quote_volume": 3101.093156, "trades": 24, "taker_buy_volume": 92446.6, "taker_buy_quote": 1891.446725}, {"ts": 1774804440000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 50809.7, "quote_volume": 1039.566462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804500000, "open": 0.02045, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 85327.0, "quote_volume": 1746.169296, "trades": 22, "taker_buy_volume": 58667.2, "taker_buy_quote": 1200.55569}, {"ts": 1774804560000, "open": 0.02046, "high": 0.02047, "low": 0.02043, "close": 0.02043, "volume": 99276.5, "quote_volume": 2030.168727, "trades": 26, "taker_buy_volume": 49777.7, "taker_buy_quote": 1017.887643}, {"ts": 1774804620000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 2650.9, "quote_volume": 54.210905, "trades": 2, "taker_buy_volume": 541.6, "taker_buy_quote": 11.07572}, {"ts": 1774804680000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 5944.0, "quote_volume": 121.37648, "trades": 2, "taker_buy_volume": 5944.0, "taker_buy_quote": 121.37648}, {"ts": 1774804740000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 1099.0, "quote_volume": 22.43059, "trades": 1, "taker_buy_volume": 1099.0, "taker_buy_quote": 22.43059}, {"ts": 1774804800000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 9960.0, "quote_volume": 203.2836, "trades": 3, "taker_buy_volume": 8502.7, "taker_buy_quote": 173.540107}, {"ts": 1774804860000, "open": 0.02041, "high": 0.02046, "low": 0.02041, "close": 0.02046, "volume": 33336.7, "quote_volume": 681.129734, "trades": 9, "taker_buy_volume": 22470.2, "taker_buy_quote": 458.988621}, {"ts": 1774804920000, "open": 0.02045, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 33241.5, "quote_volume": 679.920873, "trades": 12, "taker_buy_volume": 18844.8, "taker_buy_quote": 385.508358}, {"ts": 1774804980000, "open": 0.02045, "high": 0.02052, "low": 0.02045, "close": 0.02052, "volume": 65383.4, "quote_volume": 1339.307884, "trades": 10, "taker_buy_volume": 36983.7, "taker_buy_quote": 757.584903}, {"ts": 1774805040000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 99346.7, "quote_volume": 2040.333943, "trades": 17, "taker_buy_volume": 61965.9, "taker_buy_quote": 1272.594689}, {"ts": 1774805100000, "open": 0.02056, "high": 0.02058, "low": 0.02055, "close": 0.02057, "volume": 115273.5, "quote_volume": 2369.51148, "trades": 30, "taker_buy_volume": 44572.1, "taker_buy_quote": 916.233164}, {"ts": 1774805160000, "open": 0.02058, "high": 0.02069, "low": 0.02058, "close": 0.02069, "volume": 677135.2, "quote_volume": 13972.385215, "trades": 105, "taker_buy_volume": 224163.5, "taker_buy_quote": 4625.735526}, {"ts": 1774805220000, "open": 0.02068, "high": 0.02103, "low": 0.02066, "close": 0.02101, "volume": 1001385.4, "quote_volume": 20888.211301, "trades": 296, "taker_buy_volume": 527600.4, "taker_buy_quote": 10991.068185}, {"ts": 1774805280000, "open": 0.02101, "high": 0.02129, "low": 0.02092, "close": 0.02122, "volume": 561716.5, "quote_volume": 11870.219096, "trades": 202, "taker_buy_volume": 259699.7, "taker_buy_quote": 5485.920049}, {"ts": 1774805340000, "open": 0.02122, "high": 0.02127, "low": 0.02109, "close": 0.02113, "volume": 1973308.1, "quote_volume": 41728.5777, "trades": 630, "taker_buy_volume": 973675.9, "taker_buy_quote": 20601.366046}, {"ts": 1774805400000, "open": 0.02114, "high": 0.02122, "low": 0.0208, "close": 0.02084, "volume": 587682.1, "quote_volume": 12376.153057, "trades": 151, "taker_buy_volume": 228145.6, "taker_buy_quote": 4811.829218}, {"ts": 1774805460000, "open": 0.02083, "high": 0.02092, "low": 0.02067, "close": 0.02088, "volume": 225265.9, "quote_volume": 4689.552956, "trades": 63, "taker_buy_volume": 173396.8, "taker_buy_quote": 3611.325936}, {"ts": 1774805520000, "open": 0.02087, "high": 0.02099, "low": 0.02087, "close": 0.02098, "volume": 181075.3, "quote_volume": 3789.665492, "trades": 62, "taker_buy_volume": 128169.2, "taker_buy_quote": 2682.449158}, {"ts": 1774805580000, "open": 0.02096, "high": 0.02099, "low": 0.02091, "close": 0.02093, "volume": 97945.7, "quote_volume": 2054.591805, "trades": 20, "taker_buy_volume": 82430.0, "taker_buy_quote": 1729.327542}, {"ts": 1774805640000, "open": 0.02091, "high": 0.02091, "low": 0.02085, "close": 0.02085, "volume": 13115.3, "quote_volume": 274.034931, "trades": 10, "taker_buy_volume": 3171.6, "taker_buy_quote": 66.318156}, {"ts": 1774805700000, "open": 0.02086, "high": 0.02087, "low": 0.02083, "close": 0.02086, "volume": 53329.4, "quote_volume": 1111.959589, "trades": 14, "taker_buy_volume": 44654.2, "taker_buy_quote": 931.026139}, {"ts": 1774805760000, "open": 0.02086, "high": 0.02087, "low": 0.0208, "close": 0.02083, "volume": 30844.2, "quote_volume": 642.428679, "trades": 9, "taker_buy_volume": 20633.9, "taker_buy_quote": 429.867493}, {"ts": 1774805820000, "open": 0.02082, "high": 0.02085, "low": 0.02077, "close": 0.02082, "volume": 140276.7, "quote_volume": 2920.052419, "trades": 44, "taker_buy_volume": 101399.7, "taker_buy_quote": 2111.11511}, {"ts": 1774805880000, "open": 0.02082, "high": 0.02089, "low": 0.02081, "close": 0.02085, "volume": 175772.1, "quote_volume": 3665.098184, "trades": 45, "taker_buy_volume": 131723.7, "taker_buy_quote": 2747.144805}, {"ts": 1774805940000, "open": 0.02084, "high": 0.02084, "low": 0.0206, "close": 0.02063, "volume": 148447.9, "quote_volume": 3072.787995, "trades": 51, "taker_buy_volume": 51197.8, "taker_buy_quote": 1057.911614}, {"ts": 1774806000000, "open": 0.02063, "high": 0.02063, "low": 0.02057, "close": 0.02058, "volume": 128521.4, "quote_volume": 2648.363685, "trades": 53, "taker_buy_volume": 65943.5, "taker_buy_quote": 1359.047472}, {"ts": 1774806060000, "open": 0.02057, "high": 0.02072, "low": 0.02057, "close": 0.02072, "volume": 114438.7, "quote_volume": 2361.8726, "trades": 29, "taker_buy_volume": 92821.1, "taker_buy_quote": 1916.282718}, {"ts": 1774806120000, "open": 0.02072, "high": 0.02076, "low": 0.02072, "close": 0.02076, "volume": 24686.1, "quote_volume": 512.252457, "trades": 14, "taker_buy_volume": 16074.1, "taker_buy_quote": 333.467337}, {"ts": 1774806180000, "open": 0.02074, "high": 0.02074, "low": 0.02073, "close": 0.02073, "volume": 6877.8, "quote_volume": 142.607598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806240000, "open": 0.02074, "high": 0.02074, "low": 0.0207, "close": 0.0207, "volume": 81659.5, "quote_volume": 1691.343736, "trades": 25, "taker_buy_volume": 42306.3, "taker_buy_quote": 876.334772}, {"ts": 1774806300000, "open": 0.02067, "high": 0.02067, "low": 0.02061, "close": 0.02063, "volume": 48688.0, "quote_volume": 1004.687982, "trades": 30, "taker_buy_volume": 34303.8, "taker_buy_quote": 707.816272}, {"ts": 1774806360000, "open": 0.02063, "high": 0.02067, "low": 0.02058, "close": 0.0206, "volume": 130564.3, "quote_volume": 2691.236106, "trades": 44, "taker_buy_volume": 38203.0, "taker_buy_quote": 788.098213}, {"ts": 1774806420000, "open": 0.02059, "high": 0.02059, "low": 0.02048, "close": 0.02052, "volume": 621472.1, "quote_volume": 12754.783109, "trades": 220, "taker_buy_volume": 269806.1, "taker_buy_quote": 5539.795283}, {"ts": 1774806480000, "open": 0.02054, "high": 0.02063, "low": 0.02054, "close": 0.02063, "volume": 92259.5, "quote_volume": 1898.426206, "trades": 17, "taker_buy_volume": 92259.5, "taker_buy_quote": 1898.426206}, {"ts": 1774806540000, "open": 0.02061, "high": 0.02061, "low": 0.02052, "close": 0.02053, "volume": 49720.8, "quote_volume": 1022.581595, "trades": 17, "taker_buy_volume": 13541.9, "taker_buy_quote": 278.000312}, {"ts": 1774806600000, "open": 0.02055, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 10717.9, "quote_volume": 220.290553, "trades": 3, "taker_buy_volume": 8832.5, "taker_buy_quote": 181.507875}, {"ts": 1774806660000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806720000, "open": 0.02056, "high": 0.02057, "low": 0.02049, "close": 0.02051, "volume": 163004.7, "quote_volume": 3346.224193, "trades": 39, "taker_buy_volume": 11401.4, "taker_buy_quote": 234.062214}, {"ts": 1774806780000, "open": 0.02052, "high": 0.0206, "low": 0.0205, "close": 0.02059, "volume": 250710.5, "quote_volume": 5154.357127, "trades": 66, "taker_buy_volume": 180341.4, "taker_buy_quote": 3708.749049}, {"ts": 1774806840000, "open": 0.02058, "high": 0.02061, "low": 0.02058, "close": 0.02061, "volume": 95622.6, "quote_volume": 1969.234468, "trades": 43, "taker_buy_volume": 42147.2, "taker_buy_quote": 868.078801}, {"ts": 1774806900000, "open": 0.02061, "high": 0.02061, "low": 0.02058, "close": 0.02058, "volume": 88503.1, "quote_volume": 1822.891066, "trades": 28, "taker_buy_volume": 21354.5, "taker_buy_quote": 439.790152}, {"ts": 1774806960000, "open": 0.02057, "high": 0.02059, "low": 0.02051, "close": 0.02059, "volume": 231483.2, "quote_volume": 4758.734628, "trades": 97, "taker_buy_volume": 106414.0, "taker_buy_quote": 2187.809291}, {"ts": 1774807020000, "open": 0.02058, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 34105.8, "quote_volume": 701.817289, "trades": 16, "taker_buy_volume": 11680.0, "taker_buy_quote": 240.35979}, {"ts": 1774807080000, "open": 0.02057, "high": 0.02059, "low": 0.02056, "close": 0.02059, "volume": 45624.7, "quote_volume": 938.654897, "trades": 14, "taker_buy_volume": 30164.7, "taker_buy_quote": 620.542401}, {"ts": 1774807140000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 40445.6, "quote_volume": 832.872362, "trades": 24, "taker_buy_volume": 30217.3, "taker_buy_quote": 622.271665}, {"ts": 1774807200000, "open": 0.02058, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 51275.9, "quote_volume": 1055.671651, "trades": 13, "taker_buy_volume": 12929.9, "taker_buy_quote": 266.209269}, {"ts": 1774807260000, "open": 0.0206, "high": 0.02063, "low": 0.0206, "close": 0.02063, "volume": 31054.2, "quote_volume": 640.106494, "trades": 11, "taker_buy_volume": 18143.6, "taker_buy_quote": 373.954102}, {"ts": 1774807320000, "open": 0.02064, "high": 0.0207, "low": 0.02062, "close": 0.02069, "volume": 150616.5, "quote_volume": 3111.16863, "trades": 40, "taker_buy_volume": 84835.6, "taker_buy_quote": 1753.155065}, {"ts": 1774807380000, "open": 0.0207, "high": 0.02077, "low": 0.02068, "close": 0.02074, "volume": 135692.7, "quote_volume": 2810.566194, "trades": 32, "taker_buy_volume": 103628.2, "taker_buy_quote": 2146.949873}, {"ts": 1774807440000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807500000, "open": 0.02076, "high": 0.02101, "low": 0.02076, "close": 0.02096, "volume": 785061.0, "quote_volume": 16437.694437, "trades": 156, "taker_buy_volume": 292755.0, "taker_buy_quote": 6118.358695}, {"ts": 1774807560000, "open": 0.02099, "high": 0.02112, "low": 0.02099, "close": 0.021, "volume": 251261.5, "quote_volume": 5290.051141, "trades": 100, "taker_buy_volume": 88728.9, "taker_buy_quote": 1868.439767}, {"ts": 1774807620000, "open": 0.021, "high": 0.021, "low": 0.02084, "close": 0.02087, "volume": 113234.2, "quote_volume": 2368.369098, "trades": 33, "taker_buy_volume": 25397.2, "taker_buy_quote": 530.243049}, {"ts": 1774807680000, "open": 0.02088, "high": 0.0209, "low": 0.02084, "close": 0.02084, "volume": 22604.7, "quote_volume": 471.724012, "trades": 15, "taker_buy_volume": 9489.4, "taker_buy_quote": 198.116221}, {"ts": 1774807740000, "open": 0.02083, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 44989.7, "quote_volume": 937.125706, "trades": 13, "taker_buy_volume": 19132.1, "taker_buy_quote": 398.511898}, {"ts": 1774807800000, "open": 0.02085, "high": 0.02091, "low": 0.02085, "close": 0.02088, "volume": 38636.5, "quote_volume": 806.450982, "trades": 16, "taker_buy_volume": 28934.7, "taker_buy_quote": 603.763476}, {"ts": 1774807860000, "open": 0.0209, "high": 0.0209, "low": 0.02082, "close": 0.02082, "volume": 105647.5, "quote_volume": 2205.006004, "trades": 19, "taker_buy_volume": 7885.5, "taker_buy_quote": 164.783902}, {"ts": 1774807920000, "open": 0.0208, "high": 0.0208, "low": 0.02069, "close": 0.02076, "volume": 173727.6, "quote_volume": 3604.916229, "trades": 47, "taker_buy_volume": 102696.7, "taker_buy_quote": 2131.476191}, {"ts": 1774807980000, "open": 0.02073, "high": 0.02073, "low": 0.02067, "close": 0.02071, "volume": 95514.9, "quote_volume": 1977.392958, "trades": 37, "taker_buy_volume": 37446.0, "taker_buy_quote": 774.700934}, {"ts": 1774808040000, "open": 0.02068, "high": 0.02073, "low": 0.02068, "close": 0.02072, "volume": 66432.8, "quote_volume": 1375.748264, "trades": 19, "taker_buy_volume": 50534.0, "taker_buy_quote": 1046.538362}, {"ts": 1774808100000, "open": 0.02073, "high": 0.02075, "low": 0.02061, "close": 0.02068, "volume": 226987.0, "quote_volume": 4697.51674, "trades": 55, "taker_buy_volume": 33565.0, "taker_buy_quote": 694.10551}, {"ts": 1774808160000, "open": 0.02068, "high": 0.02075, "low": 0.02067, "close": 0.02072, "volume": 86100.1, "quote_volume": 1783.678144, "trades": 42, "taker_buy_volume": 61696.0, "taker_buy_quote": 1278.490998}, {"ts": 1774808220000, "open": 0.02071, "high": 0.02074, "low": 0.02065, "close": 0.02065, "volume": 60863.7, "quote_volume": 1259.155516, "trades": 26, "taker_buy_volume": 26689.3, "taker_buy_quote": 552.259282}, {"ts": 1774808280000, "open": 0.02064, "high": 0.02076, "low": 0.02063, "close": 0.02068, "volume": 327892.6, "quote_volume": 6785.004975, "trades": 94, "taker_buy_volume": 170064.9, "taker_buy_quote": 3518.594821}, {"ts": 1774808340000, "open": 0.02069, "high": 0.02072, "low": 0.02062, "close": 0.02065, "volume": 112451.6, "quote_volume": 2324.512884, "trades": 39, "taker_buy_volume": 53774.8, "taker_buy_quote": 1111.83746}, {"ts": 1774808400000, "open": 0.02062, "high": 0.02065, "low": 0.02061, "close": 0.02065, "volume": 94373.4, "quote_volume": 1947.291813, "trades": 20, "taker_buy_volume": 70547.0, "taker_buy_quote": 1456.148929}, {"ts": 1774808460000, "open": 0.02064, "high": 0.0207, "low": 0.02063, "close": 0.02068, "volume": 97233.8, "quote_volume": 2010.346794, "trades": 29, "taker_buy_volume": 60739.5, "taker_buy_quote": 1256.154515}, {"ts": 1774808520000, "open": 0.0207, "high": 0.02072, "low": 0.0207, "close": 0.02072, "volume": 34530.6, "quote_volume": 715.11376, "trades": 14, "taker_buy_volume": 20755.3, "taker_buy_quote": 429.85255}, {"ts": 1774808580000, "open": 0.0207, "high": 0.0207, "low": 0.02066, "close": 0.02068, "volume": 50945.0, "quote_volume": 1053.425108, "trades": 17, "taker_buy_volume": 13380.7, "taker_buy_quote": 276.726876}, {"ts": 1774808640000, "open": 0.02068, "high": 0.02069, "low": 0.02064, "close": 0.02065, "volume": 31716.5, "quote_volume": 655.380982, "trades": 14, "taker_buy_volume": 14887.6, "taker_buy_quote": 307.72186}, {"ts": 1774808700000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 8000.0, "quote_volume": 165.30375, "trades": 2, "taker_buy_volume": 8000.0, "taker_buy_quote": 165.30375}, {"ts": 1774808760000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808820000, "open": 0.02065, "high": 0.02076, "low": 0.02064, "close": 0.02068, "volume": 201615.2, "quote_volume": 4173.777553, "trades": 60, "taker_buy_volume": 120287.5, "taker_buy_quote": 2489.80303}, {"ts": 1774808880000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808940000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 854.8, "quote_volume": 17.66307, "trades": 2, "taker_buy_volume": 290.2, "taker_buy_quote": 5.998434}, {"ts": 1774809000000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 5828.3, "quote_volume": 120.412678, "trades": 2, "taker_buy_volume": 5828.3, "taker_buy_quote": 120.412678}, {"ts": 1774809060000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 5301.6, "quote_volume": 109.425024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809120000, "open": 0.02063, "high": 0.02063, "low": 0.0206, "close": 0.02061, "volume": 42494.0, "quote_volume": 875.937997, "trades": 15, "taker_buy_volume": 23959.1, "taker_buy_quote": 493.938733}, {"ts": 1774809180000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02062, "volume": 65116.0, "quote_volume": 1342.765986, "trades": 18, "taker_buy_volume": 61877.1, "taker_buy_quote": 1275.979868}, {"ts": 1774809240000, "open": 0.02063, "high": 0.02064, "low": 0.02061, "close": 0.02064, "volume": 49051.6, "quote_volume": 1011.704287, "trades": 15, "taker_buy_volume": 36170.1, "taker_buy_quote": 746.084208}, {"ts": 1774809300000, "open": 0.02063, "high": 0.02065, "low": 0.02062, "close": 0.02065, "volume": 28967.9, "quote_volume": 597.609211, "trades": 7, "taker_buy_volume": 17436.2, "taker_buy_quote": 359.71024}, {"ts": 1774809360000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 25716.9, "quote_volume": 531.731268, "trades": 9, "taker_buy_volume": 23686.3, "taker_buy_quote": 489.73846}, {"ts": 1774809420000, "open": 0.02068, "high": 0.02079, "low": 0.02065, "close": 0.02079, "volume": 212132.1, "quote_volume": 4389.612748, "trades": 82, "taker_buy_volume": 92612.9, "taker_buy_quote": 1916.492973}, {"ts": 1774809480000, "open": 0.0208, "high": 0.0209, "low": 0.0208, "close": 0.0209, "volume": 168180.3, "quote_volume": 3508.745813, "trades": 46, "taker_buy_volume": 122918.5, "taker_buy_quote": 2564.138711}, {"ts": 1774809540000, "open": 0.02089, "high": 0.02094, "low": 0.0208, "close": 0.02083, "volume": 217786.9, "quote_volume": 4544.461867, "trades": 77, "taker_buy_volume": 69236.8, "taker_buy_quote": 1444.613047}, {"ts": 1774809600000, "open": 0.0208, "high": 0.02092, "low": 0.02079, "close": 0.02084, "volume": 190446.4, "quote_volume": 3973.364522, "trades": 52, "taker_buy_volume": 111094.9, "taker_buy_quote": 2318.578335}, {"ts": 1774809660000, "open": 0.02085, "high": 0.02095, "low": 0.02085, "close": 0.02089, "volume": 52003.9, "quote_volume": 1086.639588, "trades": 22, "taker_buy_volume": 20850.2, "taker_buy_quote": 435.687282}, {"ts": 1774809720000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 13000.0, "quote_volume": 270.803008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809780000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 4560.7, "quote_volume": 94.999381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809840000, "open": 0.02082, "high": 0.02086, "low": 0.02082, "close": 0.02086, "volume": 53535.2, "quote_volume": 1115.741542, "trades": 13, "taker_buy_volume": 53535.2, "taker_buy_quote": 1115.741542}, {"ts": 1774809900000, "open": 0.02088, "high": 0.02094, "low": 0.02087, "close": 0.02093, "volume": 24965.2, "quote_volume": 522.474425, "trades": 11, "taker_buy_volume": 1429.7, "taker_buy_quote": 29.888899}, {"ts": 1774809960000, "open": 0.02093, "high": 0.02104, "low": 0.02092, "close": 0.02102, "volume": 347935.6, "quote_volume": 7299.430288, "trades": 100, "taker_buy_volume": 196610.3, "taker_buy_quote": 4126.17723}, {"ts": 1774810020000, "open": 0.021, "high": 0.02106, "low": 0.02099, "close": 0.02102, "volume": 152648.8, "quote_volume": 3209.743672, "trades": 36, "taker_buy_volume": 118479.6, "taker_buy_quote": 2491.483628}, {"ts": 1774810080000, "open": 0.02102, "high": 0.02103, "low": 0.02099, "close": 0.021, "volume": 47855.2, "quote_volume": 1004.90451, "trades": 16, "taker_buy_volume": 18378.5, "taker_buy_quote": 386.06942}, {"ts": 1774810140000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.02102, "volume": 23802.0, "quote_volume": 500.042756, "trades": 7, "taker_buy_volume": 15518.9, "taker_buy_quote": 326.044494}, {"ts": 1774810200000, "open": 0.02101, "high": 0.02108, "low": 0.02101, "close": 0.02108, "volume": 78700.5, "quote_volume": 1656.064785, "trades": 31, "taker_buy_volume": 36142.0, "taker_buy_quote": 760.746966}, {"ts": 1774810260000, "open": 0.02108, "high": 0.02134, "low": 0.02108, "close": 0.02124, "volume": 308304.9, "quote_volume": 6546.798202, "trades": 106, "taker_buy_volume": 187294.0, "taker_buy_quote": 3974.335054}, {"ts": 1774810320000, "open": 0.02125, "high": 0.02129, "low": 0.02113, "close": 0.02118, "volume": 640584.6, "quote_volume": 13579.410288, "trades": 338, "taker_buy_volume": 357694.5, "taker_buy_quote": 7587.52499}, {"ts": 1774810380000, "open": 0.02119, "high": 0.02156, "low": 0.02119, "close": 0.02154, "volume": 883988.9, "quote_volume": 18975.786985, "trades": 330, "taker_buy_volume": 486548.8, "taker_buy_quote": 10447.2532}, {"ts": 1774810440000, "open": 0.02154, "high": 0.0221, "low": 0.02154, "close": 0.02204, "volume": 1826651.6, "quote_volume": 39772.533492, "trades": 450, "taker_buy_volume": 1018612.4, "taker_buy_quote": 22198.668401}, {"ts": 1774810500000, "open": 0.02205, "high": 0.02245, "low": 0.02186, "close": 0.02227, "volume": 2041789.6, "quote_volume": 45204.653751, "trades": 536, "taker_buy_volume": 1192379.8, "taker_buy_quote": 26374.771751}, {"ts": 1774810560000, "open": 0.02226, "high": 0.02248, "low": 0.02162, "close": 0.02192, "volume": 2598063.1, "quote_volume": 57168.862072, "trades": 726, "taker_buy_volume": 1264553.3, "taker_buy_quote": 27818.416978}, {"ts": 1774810620000, "open": 0.02189, "high": 0.02255, "low": 0.02189, "close": 0.02232, "volume": 1405586.1, "quote_volume": 31241.677684, "trades": 450, "taker_buy_volume": 836624.9, "taker_buy_quote": 18590.80391}, {"ts": 1774810680000, "open": 0.0223, "high": 0.0225, "low": 0.02196, "close": 0.02218, "volume": 1775126.1, "quote_volume": 39520.959355, "trades": 447, "taker_buy_volume": 801005.8, "taker_buy_quote": 17876.783641}, {"ts": 1774810740000, "open": 0.02218, "high": 0.02223, "low": 0.02197, "close": 0.02198, "volume": 790757.3, "quote_volume": 17471.598502, "trades": 201, "taker_buy_volume": 354012.2, "taker_buy_quote": 7833.230213}, {"ts": 1774810800000, "open": 0.02199, "high": 0.02227, "low": 0.02191, "close": 0.02222, "volume": 672506.2, "quote_volume": 14882.132165, "trades": 155, "taker_buy_volume": 346258.3, "taker_buy_quote": 7654.247059}, {"ts": 1774810860000, "open": 0.02224, "high": 0.02241, "low": 0.02198, "close": 0.02207, "volume": 1000626.8, "quote_volume": 22226.779769, "trades": 234, "taker_buy_volume": 453239.2, "taker_buy_quote": 10094.990626}, {"ts": 1774810920000, "open": 0.02204, "high": 0.02237, "low": 0.02204, "close": 0.02228, "volume": 556088.9, "quote_volume": 12341.271745, "trades": 142, "taker_buy_volume": 385592.5, "taker_buy_quote": 8551.117409}, {"ts": 1774810980000, "open": 0.02229, "high": 0.02241, "low": 0.02215, "close": 0.02226, "volume": 379489.6, "quote_volume": 8445.472857, "trades": 128, "taker_buy_volume": 207886.5, "taker_buy_quote": 4626.520302}, {"ts": 1774811040000, "open": 0.02223, "high": 0.02233, "low": 0.02215, "close": 0.02232, "volume": 574656.0, "quote_volume": 12786.062174, "trades": 151, "taker_buy_volume": 275739.7, "taker_buy_quote": 6137.170064}, {"ts": 1774811100000, "open": 0.02232, "high": 0.02255, "low": 0.02232, "close": 0.02242, "volume": 1360799.2, "quote_volume": 30526.281046, "trades": 209, "taker_buy_volume": 833341.6, "taker_buy_quote": 18689.519157}, {"ts": 1774811160000, "open": 0.02242, "high": 0.02269, "low": 0.02242, "close": 0.02253, "volume": 1497357.9, "quote_volume": 33765.573879, "trades": 244, "taker_buy_volume": 785725.2, "taker_buy_quote": 17711.161318}, {"ts": 1774811220000, "open": 0.02253, "high": 0.02305, "low": 0.02253, "close": 0.02303, "volume": 917800.1, "quote_volume": 20926.044159, "trades": 204, "taker_buy_volume": 686280.5, "taker_buy_quote": 15633.436028}, {"ts": 1774811280000, "open": 0.02305, "high": 0.02313, "low": 0.02274, "close": 0.02278, "volume": 799045.5, "quote_volume": 18360.68379, "trades": 273, "taker_buy_volume": 325058.1, "taker_buy_quote": 7470.940087}, {"ts": 1774811340000, "open": 0.02276, "high": 0.0228, "low": 0.02248, "close": 0.02256, "volume": 688707.4, "quote_volume": 15602.586227, "trades": 178, "taker_buy_volume": 311985.3, "taker_buy_quote": 7073.443871}, {"ts": 1774811400000, "open": 0.02256, "high": 0.02276, "low": 0.02251, "close": 0.02255, "volume": 658346.3, "quote_volume": 14877.765055, "trades": 177, "taker_buy_volume": 348154.3, "taker_buy_quote": 7872.91486}, {"ts": 1774811460000, "open": 0.02252, "high": 0.02252, "low": 0.02199, "close": 0.02209, "volume": 1151123.5, "quote_volume": 25612.268134, "trades": 355, "taker_buy_volume": 547145.3, "taker_buy_quote": 12172.249426}, {"ts": 1774811520000, "open": 0.02207, "high": 0.02225, "low": 0.02191, "close": 0.02224, "volume": 555169.8, "quote_volume": 12269.488594, "trades": 179, "taker_buy_volume": 321680.1, "taker_buy_quote": 7119.106327}, {"ts": 1774811580000, "open": 0.02223, "high": 0.02253, "low": 0.02222, "close": 0.02235, "volume": 922016.2, "quote_volume": 20634.668494, "trades": 291, "taker_buy_volume": 562379.9, "taker_buy_quote": 12582.942002}, {"ts": 1774811640000, "open": 0.02235, "high": 0.02244, "low": 0.02214, "close": 0.0222, "volume": 382486.1, "quote_volume": 8535.399023, "trades": 112, "taker_buy_volume": 149179.7, "taker_buy_quote": 3327.736407}, {"ts": 1774811700000, "open": 0.02215, "high": 0.02217, "low": 0.02187, "close": 0.0219, "volume": 325333.0, "quote_volume": 7159.919351, "trades": 116, "taker_buy_volume": 112086.6, "taker_buy_quote": 2476.310946}, {"ts": 1774811760000, "open": 0.02187, "high": 0.02196, "low": 0.02165, "close": 0.02165, "volume": 1186089.1, "quote_volume": 25821.438759, "trades": 475, "taker_buy_volume": 553986.0, "taker_buy_quote": 12081.375346}, {"ts": 1774811820000, "open": 0.02165, "high": 0.02179, "low": 0.0214, "close": 0.02156, "volume": 798051.8, "quote_volume": 17234.391211, "trades": 340, "taker_buy_volume": 319510.9, "taker_buy_quote": 6902.758254}, {"ts": 1774811880000, "open": 0.02145, "high": 0.02158, "low": 0.02124, "close": 0.02131, "volume": 982603.8, "quote_volume": 21049.24917, "trades": 507, "taker_buy_volume": 492247.5, "taker_buy_quote": 10557.196992}, {"ts": 1774811940000, "open": 0.02137, "high": 0.02156, "low": 0.02135, "close": 0.02156, "volume": 133875.0, "quote_volume": 2867.374692, "trades": 62, "taker_buy_volume": 89232.2, "taker_buy_quote": 1912.152896}, {"ts": 1774812000000, "open": 0.02153, "high": 0.02157, "low": 0.02134, "close": 0.02153, "volume": 445127.1, "quote_volume": 9560.892, "trades": 224, "taker_buy_volume": 155070.9, "taker_buy_quote": 3338.770289}, {"ts": 1774812060000, "open": 0.02152, "high": 0.0216, "low": 0.0215, "close": 0.02154, "volume": 194662.8, "quote_volume": 4193.215795, "trades": 93, "taker_buy_volume": 82481.8, "taker_buy_quote": 1777.60605}, {"ts": 1774812120000, "open": 0.02152, "high": 0.02162, "low": 0.02147, "close": 0.02153, "volume": 361656.0, "quote_volume": 7791.034737, "trades": 164, "taker_buy_volume": 215230.0, "taker_buy_quote": 4638.887378}, {"ts": 1774812180000, "open": 0.02151, "high": 0.02151, "low": 0.02131, "close": 0.02135, "volume": 235482.2, "quote_volume": 5039.350026, "trades": 96, "taker_buy_volume": 123217.8, "taker_buy_quote": 2634.411838}, {"ts": 1774812240000, "open": 0.02135, "high": 0.0214, "low": 0.02115, "close": 0.02117, "volume": 365980.9, "quote_volume": 7784.714281, "trades": 150, "taker_buy_volume": 145020.0, "taker_buy_quote": 3090.374497}, {"ts": 1774812300000, "open": 0.02119, "high": 0.02121, "low": 0.02111, "close": 0.02118, "volume": 420589.1, "quote_volume": 8897.514603, "trades": 201, "taker_buy_volume": 284946.6, "taker_buy_quote": 6031.233476}, {"ts": 1774812360000, "open": 0.02115, "high": 0.0212, "low": 0.02107, "close": 0.02111, "volume": 711883.1, "quote_volume": 15036.38424, "trades": 223, "taker_buy_volume": 605316.8, "taker_buy_quote": 12787.955969}, {"ts": 1774812420000, "open": 0.02112, "high": 0.02136, "low": 0.02107, "close": 0.02129, "volume": 377791.4, "quote_volume": 8012.670859, "trades": 105, "taker_buy_volume": 328290.5, "taker_buy_quote": 6965.98857}, {"ts": 1774812480000, "open": 0.02123, "high": 0.02124, "low": 0.02111, "close": 0.02117, "volume": 175473.2, "quote_volume": 3714.406007, "trades": 59, "taker_buy_volume": 130234.6, "taker_buy_quote": 2756.332665}, {"ts": 1774812540000, "open": 0.02115, "high": 0.02115, "low": 0.02108, "close": 0.02113, "volume": 236605.4, "quote_volume": 4993.4531, "trades": 55, "taker_buy_volume": 199039.0, "taker_buy_quote": 4200.894323}, {"ts": 1774812600000, "open": 0.02113, "high": 0.0214, "low": 0.02113, "close": 0.02134, "volume": 464198.2, "quote_volume": 9889.751357, "trades": 100, "taker_buy_volume": 374628.7, "taker_buy_quote": 7977.549198}, {"ts": 1774812660000, "open": 0.02136, "high": 0.02163, "low": 0.02136, "close": 0.0216, "volume": 463555.3, "quote_volume": 9966.32791, "trades": 126, "taker_buy_volume": 419591.2, "taker_buy_quote": 9020.902666}, {"ts": 1774812720000, "open": 0.0216, "high": 0.02171, "low": 0.02146, "close": 0.02153, "volume": 554613.4, "quote_volume": 11990.02576, "trades": 223, "taker_buy_volume": 266520.8, "taker_buy_quote": 5761.903099}, {"ts": 1774812780000, "open": 0.02153, "high": 0.02159, "low": 0.02133, "close": 0.02141, "volume": 231059.2, "quote_volume": 4958.37621, "trades": 82, "taker_buy_volume": 142190.3, "taker_buy_quote": 3051.591193}, {"ts": 1774812840000, "open": 0.02138, "high": 0.02141, "low": 0.02108, "close": 0.02122, "volume": 991672.8, "quote_volume": 21063.210663, "trades": 234, "taker_buy_volume": 286243.9, "taker_buy_quote": 6091.214713}, {"ts": 1774812900000, "open": 0.02122, "high": 0.02142, "low": 0.02118, "close": 0.02142, "volume": 119495.5, "quote_volume": 2539.661158, "trades": 40, "taker_buy_volume": 102938.8, "taker_buy_quote": 2188.614718}, {"ts": 1774812960000, "open": 0.02139, "high": 0.02139, "low": 0.02125, "close": 0.02125, "volume": 119741.4, "quote_volume": 2550.957833, "trades": 42, "taker_buy_volume": 41948.3, "taker_buy_quote": 893.94321}, {"ts": 1774813020000, "open": 0.02125, "high": 0.02139, "low": 0.02121, "close": 0.02134, "volume": 292491.1, "quote_volume": 6231.46212, "trades": 116, "taker_buy_volume": 162689.9, "taker_buy_quote": 3467.303252}, {"ts": 1774813080000, "open": 0.02131, "high": 0.02136, "low": 0.02129, "close": 0.02129, "volume": 36447.8, "quote_volume": 777.523125, "trades": 21, "taker_buy_volume": 26859.3, "taker_buy_quote": 572.949157}, {"ts": 1774813140000, "open": 0.02122, "high": 0.02172, "low": 0.02122, "close": 0.02172, "volume": 437263.8, "quote_volume": 9411.968385, "trades": 127, "taker_buy_volume": 349012.7, "taker_buy_quote": 7508.59683}, {"ts": 1774813200000, "open": 0.02174, "high": 0.02197, "low": 0.02171, "close": 0.02182, "volume": 725478.2, "quote_volume": 15829.358169, "trades": 228, "taker_buy_volume": 296075.2, "taker_buy_quote": 6460.168053}, {"ts": 1774813260000, "open": 0.0218, "high": 0.02184, "low": 0.02174, "close": 0.02178, "volume": 148104.8, "quote_volume": 3227.72777, "trades": 50, "taker_buy_volume": 61369.1, "taker_buy_quote": 1337.89459}, {"ts": 1774813320000, "open": 0.02177, "high": 0.02177, "low": 0.0216, "close": 0.02168, "volume": 217353.4, "quote_volume": 4711.842298, "trades": 65, "taker_buy_volume": 148410.5, "taker_buy_quote": 3217.899998}, {"ts": 1774813380000, "open": 0.02166, "high": 0.02166, "low": 0.02157, "close": 0.02161, "volume": 26279.7, "quote_volume": 568.194613, "trades": 20, "taker_buy_volume": 6591.2, "taker_buy_quote": 142.50275}, {"ts": 1774813440000, "open": 0.02158, "high": 0.02162, "low": 0.02149, "close": 0.02152, "volume": 124819.2, "quote_volume": 2688.809496, "trades": 50, "taker_buy_volume": 58103.9, "taker_buy_quote": 1252.268018}, {"ts": 1774813500000, "open": 0.02157, "high": 0.02171, "low": 0.0215, "close": 0.02155, "volume": 310619.3, "quote_volume": 6713.506753, "trades": 80, "taker_buy_volume": 145491.1, "taker_buy_quote": 3144.832533}, {"ts": 1774813560000, "open": 0.02153, "high": 0.02153, "low": 0.02139, "close": 0.02142, "volume": 194279.6, "quote_volume": 4164.295569, "trades": 84, "taker_buy_volume": 111597.9, "taker_buy_quote": 2392.633321}, {"ts": 1774813620000, "open": 0.02138, "high": 0.02157, "low": 0.02135, "close": 0.02155, "volume": 516542.9, "quote_volume": 11075.879385, "trades": 69, "taker_buy_volume": 464989.4, "taker_buy_quote": 9967.555578}, {"ts": 1774813680000, "open": 0.02152, "high": 0.02152, "low": 0.02137, "close": 0.02137, "volume": 29667.0, "quote_volume": 636.58056, "trades": 13, "taker_buy_volume": 2724.1, "taker_buy_quote": 58.44642}, {"ts": 1774813740000, "open": 0.02131, "high": 0.02141, "low": 0.02117, "close": 0.02138, "volume": 183366.8, "quote_volume": 3907.937617, "trades": 75, "taker_buy_volume": 97476.7, "taker_buy_quote": 2076.425377}, {"ts": 1774813800000, "open": 0.02138, "high": 0.0214, "low": 0.02111, "close": 0.02113, "volume": 559278.5, "quote_volume": 11883.916299, "trades": 98, "taker_buy_volume": 76290.7, "taker_buy_quote": 1618.615345}, {"ts": 1774813860000, "open": 0.02112, "high": 0.02118, "low": 0.02109, "close": 0.02115, "volume": 321775.5, "quote_volume": 6801.762406, "trades": 97, "taker_buy_volume": 218061.0, "taker_buy_quote": 4610.542163}, {"ts": 1774813920000, "open": 0.02115, "high": 0.02118, "low": 0.02103, "close": 0.02107, "volume": 366382.1, "quote_volume": 7736.036922, "trades": 132, "taker_buy_volume": 206164.9, "taker_buy_quote": 4355.728718}, {"ts": 1774813980000, "open": 0.02107, "high": 0.02118, "low": 0.02095, "close": 0.02112, "volume": 935085.9, "quote_volume": 19710.13643, "trades": 157, "taker_buy_volume": 753541.1, "taker_buy_quote": 15893.675475}, {"ts": 1774814040000, "open": 0.02109, "high": 0.02109, "low": 0.02096, "close": 0.02102, "volume": 123201.4, "quote_volume": 2590.025206, "trades": 67, "taker_buy_volume": 40236.3, "taker_buy_quote": 846.537763}, {"ts": 1774814100000, "open": 0.02102, "high": 0.02103, "low": 0.02095, "close": 0.02101, "volume": 146208.1, "quote_volume": 3070.273329, "trades": 52, "taker_buy_volume": 75242.9, "taker_buy_quote": 1579.879983}, {"ts": 1774814160000, "open": 0.02097, "high": 0.02101, "low": 0.02094, "close": 0.021, "volume": 58646.5, "quote_volume": 1230.188324, "trades": 28, "taker_buy_volume": 16169.9, "taker_buy_quote": 339.301644}, {"ts": 1774814220000, "open": 0.021, "high": 0.02117, "low": 0.02095, "close": 0.02111, "volume": 226956.7, "quote_volume": 4777.734406, "trades": 69, "taker_buy_volume": 127170.3, "taker_buy_quote": 2680.011119}, {"ts": 1774814280000, "open": 0.02109, "high": 0.0211, "low": 0.02101, "close": 0.02101, "volume": 135895.1, "quote_volume": 2862.337499, "trades": 55, "taker_buy_volume": 38134.5, "taker_buy_quote": 803.958112}, {"ts": 1774814340000, "open": 0.02104, "high": 0.02127, "low": 0.02101, "close": 0.02121, "volume": 204068.9, "quote_volume": 4319.652532, "trades": 74, "taker_buy_volume": 118023.6, "taker_buy_quote": 2495.97385}, {"ts": 1774814400000, "open": 0.02121, "high": 0.02126, "low": 0.02085, "close": 0.02096, "volume": 739816.5, "quote_volume": 15523.904768, "trades": 250, "taker_buy_volume": 306387.2, "taker_buy_quote": 6440.039138}, {"ts": 1774814460000, "open": 0.021, "high": 0.02118, "low": 0.021, "close": 0.02109, "volume": 292583.6, "quote_volume": 6178.168944, "trades": 102, "taker_buy_volume": 147929.0, "taker_buy_quote": 3122.160416}, {"ts": 1774814520000, "open": 0.02107, "high": 0.0211, "low": 0.02101, "close": 0.0211, "volume": 37412.6, "quote_volume": 787.865568, "trades": 13, "taker_buy_volume": 24776.8, "taker_buy_quote": 522.068632}, {"ts": 1774814580000, "open": 0.0211, "high": 0.02113, "low": 0.02109, "close": 0.0211, "volume": 47785.4, "quote_volume": 1008.839391, "trades": 23, "taker_buy_volume": 39500.5, "taker_buy_quote": 834.03181}, {"ts": 1774814640000, "open": 0.02113, "high": 0.02121, "low": 0.02113, "close": 0.02114, "volume": 34994.8, "quote_volume": 740.646124, "trades": 24, "taker_buy_volume": 20414.8, "taker_buy_quote": 431.90707}, {"ts": 1774814700000, "open": 0.02114, "high": 0.02114, "low": 0.02112, "close": 0.02112, "volume": 4394.5, "quote_volume": 92.86199, "trades": 4, "taker_buy_volume": 2921.7, "taker_buy_quote": 61.756454}, {"ts": 1774814760000, "open": 0.0211, "high": 0.02113, "low": 0.02108, "close": 0.02109, "volume": 17337.9, "quote_volume": 365.799362, "trades": 11, "taker_buy_volume": 12844.0, "taker_buy_quote": 270.998538}, {"ts": 1774814820000, "open": 0.02107, "high": 0.0211, "low": 0.02096, "close": 0.02099, "volume": 67152.6, "quote_volume": 1411.293991, "trades": 30, "taker_buy_volume": 17330.2, "taker_buy_quote": 363.942123}, {"ts": 1774814880000, "open": 0.02096, "high": 0.021, "low": 0.02092, "close": 0.02097, "volume": 112645.8, "quote_volume": 2360.927916, "trades": 33, "taker_buy_volume": 79911.9, "taker_buy_quote": 1675.351496}, {"ts": 1774814940000, "open": 0.02098, "high": 0.02108, "low": 0.02098, "close": 0.02105, "volume": 71509.6, "quote_volume": 1504.17222, "trades": 23, "taker_buy_volume": 55952.3, "taker_buy_quote": 1177.467398}, {"ts": 1774815000000, "open": 0.02102, "high": 0.02102, "low": 0.02098, "close": 0.02098, "volume": 16882.1, "quote_volume": 354.709891, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815060000, "open": 0.021, "high": 0.02106, "low": 0.02095, "close": 0.02101, "volume": 149806.6, "quote_volume": 3145.542284, "trades": 57, "taker_buy_volume": 76665.8, "taker_buy_quote": 1610.584542}, {"ts": 1774815120000, "open": 0.02099, "high": 0.02104, "low": 0.02094, "close": 0.02102, "volume": 135552.6, "quote_volume": 2847.308254, "trades": 52, "taker_buy_volume": 98370.2, "taker_buy_quote": 2066.560822}, {"ts": 1774815180000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815240000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 14007.4, "quote_volume": 294.516387, "trades": 5, "taker_buy_volume": 14007.4, "taker_buy_quote": 294.516387}, {"ts": 1774815300000, "open": 0.02103, "high": 0.02103, "low": 0.0209, "close": 0.0209, "volume": 52903.5, "quote_volume": 1109.547904, "trades": 25, "taker_buy_volume": 2658.1, "taker_buy_quote": 55.766938}, {"ts": 1774815360000, "open": 0.02091, "high": 0.02092, "low": 0.02087, "close": 0.0209, "volume": 105166.6, "quote_volume": 2197.291948, "trades": 37, "taker_buy_volume": 43797.4, "taker_buy_quote": 915.329175}, {"ts": 1774815420000, "open": 0.0209, "high": 0.02098, "low": 0.02088, "close": 0.02098, "volume": 38599.6, "quote_volume": 807.440802, "trades": 12, "taker_buy_volume": 22498.9, "taker_buy_quote": 471.148774}, {"ts": 1774815480000, "open": 0.02095, "high": 0.02095, "low": 0.02089, "close": 0.02089, "volume": 72906.6, "quote_volume": 1525.003334, "trades": 27, "taker_buy_volume": 10000.0, "taker_buy_quote": 209.010172}, {"ts": 1774815540000, "open": 0.02089, "high": 0.02095, "low": 0.02089, "close": 0.02095, "volume": 17918.7, "quote_volume": 374.594449, "trades": 9, "taker_buy_volume": 11815.6, "taker_buy_quote": 247.10069}, {"ts": 1774815600000, "open": 0.02095, "high": 0.02096, "low": 0.02089, "close": 0.02094, "volume": 80020.5, "quote_volume": 1674.195019, "trades": 29, "taker_buy_volume": 65349.4, "taker_buy_quote": 1366.995937}, {"ts": 1774815660000, "open": 0.02092, "high": 0.02101, "low": 0.02091, "close": 0.02098, "volume": 505186.4, "quote_volume": 10585.97004, "trades": 69, "taker_buy_volume": 419432.8, "taker_buy_quote": 8788.790145}, {"ts": 1774815720000, "open": 0.02098, "high": 0.02098, "low": 0.0209, "close": 0.02096, "volume": 100865.0, "quote_volume": 2110.93798, "trades": 14, "taker_buy_volume": 83237.5, "taker_buy_quote": 1741.536257}, {"ts": 1774815780000, "open": 0.02098, "high": 0.02104, "low": 0.02098, "close": 0.02104, "volume": 24262.6, "quote_volume": 509.840123, "trades": 12, "taker_buy_volume": 11906.5, "taker_buy_quote": 250.08046}, {"ts": 1774815840000, "open": 0.02104, "high": 0.02107, "low": 0.02104, "close": 0.02106, "volume": 6108.1, "quote_volume": 128.580336, "trades": 6, "taker_buy_volume": 5660.9, "taker_buy_quote": 119.171248}, {"ts": 1774815900000, "open": 0.02103, "high": 0.02104, "low": 0.02098, "close": 0.02098, "volume": 44813.4, "quote_volume": 941.793283, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815960000, "open": 0.02099, "high": 0.02102, "low": 0.02098, "close": 0.02102, "volume": 58877.1, "quote_volume": 1236.450734, "trades": 21, "taker_buy_volume": 50475.7, "taker_buy_quote": 1060.104536}, {"ts": 1774816020000, "open": 0.021, "high": 0.021, "low": 0.02092, "close": 0.02098, "volume": 333807.0, "quote_volume": 6994.039354, "trades": 118, "taker_buy_volume": 182424.7, "taker_buy_quote": 3822.529207}, {"ts": 1774816080000, "open": 0.02099, "high": 0.021, "low": 0.02091, "close": 0.02093, "volume": 294986.6, "quote_volume": 6179.979856, "trades": 48, "taker_buy_volume": 102910.3, "taker_buy_quote": 2154.693988}, {"ts": 1774816140000, "open": 0.02091, "high": 0.02096, "low": 0.02091, "close": 0.02094, "volume": 81584.0, "quote_volume": 1709.115898, "trades": 15, "taker_buy_volume": 71848.9, "taker_buy_quote": 1505.266031}, {"ts": 1774816200000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 5152.9, "quote_volume": 107.901726, "trades": 1, "taker_buy_volume": 5152.9, "taker_buy_quote": 107.901726}, {"ts": 1774816260000, "open": 0.02091, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 20593.3, "quote_volume": 430.385771, "trades": 9, "taker_buy_volume": 5871.7, "taker_buy_quote": 122.765369}, {"ts": 1774816320000, "open": 0.02091, "high": 0.02091, "low": 0.02088, "close": 0.02088, "volume": 9615.3, "quote_volume": 200.944202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816380000, "open": 0.02087, "high": 0.02097, "low": 0.02084, "close": 0.02096, "volume": 298399.3, "quote_volume": 6231.796945, "trades": 60, "taker_buy_volume": 107091.5, "taker_buy_quote": 2240.042094}, {"ts": 1774816440000, "open": 0.02097, "high": 0.02103, "low": 0.02097, "close": 0.02098, "volume": 116182.2, "quote_volume": 2438.857857, "trades": 25, "taker_buy_volume": 78078.7, "taker_buy_quote": 1638.251522}, {"ts": 1774816500000, "open": 0.021, "high": 0.021, "low": 0.02093, "close": 0.02094, "volume": 65166.5, "quote_volume": 1365.454808, "trades": 21, "taker_buy_volume": 14219.5, "taker_buy_quote": 298.001612}, {"ts": 1774816560000, "open": 0.02095, "high": 0.02096, "low": 0.02089, "close": 0.02091, "volume": 90938.1, "quote_volume": 1902.408191, "trades": 31, "taker_buy_volume": 59366.0, "taker_buy_quote": 1241.764107}, {"ts": 1774816620000, "open": 0.02093, "high": 0.02093, "low": 0.0208, "close": 0.0208, "volume": 280989.1, "quote_volume": 5856.519761, "trades": 108, "taker_buy_volume": 156924.2, "taker_buy_quote": 3270.891805}, {"ts": 1774816680000, "open": 0.02081, "high": 0.02082, "low": 0.02072, "close": 0.02076, "volume": 413109.0, "quote_volume": 8573.733891, "trades": 143, "taker_buy_volume": 96626.5, "taker_buy_quote": 2006.911065}, {"ts": 1774816740000, "open": 0.02076, "high": 0.02085, "low": 0.02076, "close": 0.0208, "volume": 112282.4, "quote_volume": 2335.556128, "trades": 38, "taker_buy_volume": 85282.2, "taker_buy_quote": 1774.203224}, {"ts": 1774816800000, "open": 0.0208, "high": 0.02084, "low": 0.02077, "close": 0.02079, "volume": 96834.9, "quote_volume": 2014.820469, "trades": 44, "taker_buy_volume": 72834.6, "taker_buy_quote": 1515.600755}, {"ts": 1774816860000, "open": 0.02078, "high": 0.02078, "low": 0.02075, "close": 0.02075, "volume": 2842.9, "quote_volume": 59.041804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816920000, "open": 0.02074, "high": 0.02074, "low": 0.02068, "close": 0.02071, "volume": 999254.8, "quote_volume": 20687.098364, "trades": 75, "taker_buy_volume": 39150.2, "taker_buy_quote": 811.107868}, {"ts": 1774816980000, "open": 0.02073, "high": 0.02075, "low": 0.02065, "close": 0.02071, "volume": 402137.4, "quote_volume": 8324.691527, "trades": 157, "taker_buy_volume": 210782.4, "taker_buy_quote": 4365.263756}, {"ts": 1774817040000, "open": 0.02072, "high": 0.02078, "low": 0.02072, "close": 0.02078, "volume": 26018.2, "quote_volume": 539.97, "trades": 12, "taker_buy_volume": 8962.8, "taker_buy_quote": 185.759248}, {"ts": 1774817100000, "open": 0.02078, "high": 0.02083, "low": 0.02078, "close": 0.02083, "volume": 38178.2, "quote_volume": 793.678674, "trades": 15, "taker_buy_volume": 24763.8, "taker_buy_quote": 514.762972}, {"ts": 1774817160000, "open": 0.02082, "high": 0.02094, "low": 0.02082, "close": 0.02092, "volume": 142004.4, "quote_volume": 2963.956411, "trades": 39, "taker_buy_volume": 117971.0, "taker_buy_quote": 2462.257697}, {"ts": 1774817220000, "open": 0.02092, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 8231.1, "quote_volume": 172.156638, "trades": 3, "taker_buy_volume": 636.3, "taker_buy_quote": 13.311396}, {"ts": 1774817280000, "open": 0.02083, "high": 0.02083, "low": 0.02079, "close": 0.02079, "volume": 30698.1, "quote_volume": 638.604343, "trades": 10, "taker_buy_volume": 3797.4, "taker_buy_quote": 78.98592}, {"ts": 1774817340000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 6536.6, "quote_volume": 135.955776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817400000, "open": 0.0208, "high": 0.02086, "low": 0.0208, "close": 0.02085, "volume": 25011.3, "quote_volume": 521.295785, "trades": 8, "taker_buy_volume": 22649.0, "taker_buy_quote": 472.065453}, {"ts": 1774817460000, "open": 0.02083, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 10372.2, "quote_volume": 215.851622, "trades": 4, "taker_buy_volume": 6051.8, "taker_buy_quote": 125.937958}, {"ts": 1774817520000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 5625.0, "quote_volume": 117.1125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817580000, "open": 0.0208, "high": 0.0208, "low": 0.02078, "close": 0.02078, "volume": 52662.2, "quote_volume": 1094.784097, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817640000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 843.6, "quote_volume": 17.563752, "trades": 1, "taker_buy_volume": 843.6, "taker_buy_quote": 17.563752}, {"ts": 1774817700000, "open": 0.0208, "high": 0.02082, "low": 0.02079, "close": 0.02082, "volume": 28400.1, "quote_volume": 591.057782, "trades": 11, "taker_buy_volume": 21521.9, "taker_buy_quote": 447.877812}, {"ts": 1774817760000, "open": 0.02082, "high": 0.02091, "low": 0.02082, "close": 0.02091, "volume": 14075.5, "quote_volume": 293.454293, "trades": 7, "taker_buy_volume": 14075.5, "taker_buy_quote": 293.454293}, {"ts": 1774817820000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 4294.7, "quote_volume": 89.853014, "trades": 3, "taker_buy_volume": 4294.7, "taker_buy_quote": 89.853014}, {"ts": 1774817880000, "open": 0.02091, "high": 0.02091, "low": 0.02088, "close": 0.02088, "volume": 9470.0, "quote_volume": 197.847522, "trades": 3, "taker_buy_volume": 3563.2, "taker_buy_quote": 74.399616}, {"ts": 1774817940000, "open": 0.02089, "high": 0.02089, "low": 0.02081, "close": 0.02082, "volume": 25461.1, "quote_volume": 530.10629, "trades": 13, "taker_buy_volume": 7200.3, "taker_buy_quote": 149.917017}, {"ts": 1774818000000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818060000, "open": 0.02082, "high": 0.02082, "low": 0.02073, "close": 0.02074, "volume": 48575.6, "quote_volume": 1009.518617, "trades": 25, "taker_buy_volume": 25105.6, "taker_buy_quote": 521.512273}, {"ts": 1774818120000, "open": 0.02075, "high": 0.02082, "low": 0.02075, "close": 0.02076, "volume": 60210.0, "quote_volume": 1251.851181, "trades": 29, "taker_buy_volume": 46859.9, "taker_buy_quote": 974.331875}, {"ts": 1774818180000, "open": 0.02077, "high": 0.02078, "low": 0.02075, "close": 0.02077, "volume": 15224.7, "quote_volume": 316.190823, "trades": 8, "taker_buy_volume": 10850.4, "taker_buy_quote": 225.377088}, {"ts": 1774818240000, "open": 0.02075, "high": 0.02077, "low": 0.02073, "close": 0.02074, "volume": 69713.2, "quote_volume": 1445.898435, "trades": 27, "taker_buy_volume": 14837.6, "taker_buy_quote": 307.88567}, {"ts": 1774818300000, "open": 0.02075, "high": 0.02079, "low": 0.02075, "close": 0.02077, "volume": 51179.3, "quote_volume": 1062.657222, "trades": 14, "taker_buy_volume": 43110.8, "taker_buy_quote": 895.162808}, {"ts": 1774818360000, "open": 0.02074, "high": 0.02076, "low": 0.0207, "close": 0.02076, "volume": 67185.1, "quote_volume": 1393.262668, "trades": 28, "taker_buy_volume": 28267.2, "taker_buy_quote": 586.412202}, {"ts": 1774818420000, "open": 0.02079, "high": 0.02079, "low": 0.02076, "close": 0.02077, "volume": 10800.0, "quote_volume": 224.321215, "trades": 6, "taker_buy_volume": 423.4, "taker_buy_quote": 8.802486}, {"ts": 1774818480000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 306.4, "quote_volume": 6.360864, "trades": 1, "taker_buy_volume": 306.4, "taker_buy_quote": 6.360864}, {"ts": 1774818540000, "open": 0.02076, "high": 0.02077, "low": 0.02074, "close": 0.02074, "volume": 52569.8, "quote_volume": 1091.053114, "trades": 24, "taker_buy_volume": 18321.7, "taker_buy_quote": 380.312308}, {"ts": 1774818600000, "open": 0.02075, "high": 0.0208, "low": 0.02075, "close": 0.02076, "volume": 115094.3, "quote_volume": 2391.78177, "trades": 35, "taker_buy_volume": 84634.4, "taker_buy_quote": 1758.553632}, {"ts": 1774818660000, "open": 0.02076, "high": 0.02079, "low": 0.02075, "close": 0.02077, "volume": 46263.3, "quote_volume": 960.63857, "trades": 17, "taker_buy_volume": 28896.0, "taker_buy_quote": 600.090694}, {"ts": 1774818720000, "open": 0.02076, "high": 0.02078, "low": 0.02073, "close": 0.02076, "volume": 130531.3, "quote_volume": 2708.241348, "trades": 37, "taker_buy_volume": 43361.0, "taker_buy_quote": 900.260034}, {"ts": 1774818780000, "open": 0.02072, "high": 0.02073, "low": 0.02067, "close": 0.02073, "volume": 66415.2, "quote_volume": 1374.46961, "trades": 24, "taker_buy_volume": 16871.0, "taker_buy_quote": 349.553262}, {"ts": 1774818840000, "open": 0.02073, "high": 0.02078, "low": 0.02068, "close": 0.02078, "volume": 195975.8, "quote_volume": 4063.443679, "trades": 52, "taker_buy_volume": 126423.4, "taker_buy_quote": 2622.81802}, {"ts": 1774818900000, "open": 0.02074, "high": 0.0208, "low": 0.02073, "close": 0.0208, "volume": 90746.7, "quote_volume": 1884.7668, "trades": 26, "taker_buy_volume": 73252.2, "taker_buy_quote": 1521.982353}, {"ts": 1774818960000, "open": 0.0208, "high": 0.0208, "low": 0.02075, "close": 0.02075, "volume": 51598.3, "quote_volume": 1071.690654, "trades": 17, "taker_buy_volume": 477.5, "taker_buy_quote": 9.932}, {"ts": 1774819020000, "open": 0.02075, "high": 0.02075, "low": 0.02073, "close": 0.02073, "volume": 88059.2, "quote_volume": 1825.845424, "trades": 15, "taker_buy_volume": 16097.9, "taker_buy_quote": 334.031425}, {"ts": 1774819080000, "open": 0.02073, "high": 0.02085, "low": 0.02073, "close": 0.02083, "volume": 101560.9, "quote_volume": 2110.968478, "trades": 27, "taker_buy_volume": 71463.3, "taker_buy_quote": 1484.846906}, {"ts": 1774819140000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 15934.3, "quote_volume": 331.482453, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819200000, "open": 0.02084, "high": 0.02089, "low": 0.02084, "close": 0.02087, "volume": 45638.2, "quote_volume": 952.117804, "trades": 19, "taker_buy_volume": 5745.9, "taker_buy_quote": 120.012683}, {"ts": 1774819260000, "open": 0.02089, "high": 0.0209, "low": 0.02086, "close": 0.02086, "volume": 50427.4, "quote_volume": 1053.269921, "trades": 15, "taker_buy_volume": 22456.8, "taker_buy_quote": 469.339197}, {"ts": 1774819320000, "open": 0.02086, "high": 0.02086, "low": 0.02081, "close": 0.02081, "volume": 9851.8, "quote_volume": 205.332603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819380000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 1125.8, "quote_volume": 23.41664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819440000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 9298.5, "quote_volume": 193.419711, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819500000, "open": 0.0208, "high": 0.02081, "low": 0.02079, "close": 0.02079, "volume": 12010.1, "quote_volume": 249.803581, "trades": 3, "taker_buy_volume": 7578.8, "taker_buy_quote": 157.676854}, {"ts": 1774819560000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 449.4, "quote_volume": 9.329544, "trades": 1, "taker_buy_volume": 449.4, "taker_buy_quote": 9.329544}, {"ts": 1774819620000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 969.4, "quote_volume": 20.134438, "trades": 2, "taker_buy_volume": 969.4, "taker_buy_quote": 20.134438}, {"ts": 1774819680000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819740000, "open": 0.02075, "high": 0.02083, "low": 0.02073, "close": 0.02075, "volume": 140180.9, "quote_volume": 2911.575706, "trades": 54, "taker_buy_volume": 96349.0, "taker_buy_quote": 2002.05831}, {"ts": 1774819800000, "open": 0.02078, "high": 0.02082, "low": 0.0207, "close": 0.02075, "volume": 81608.6, "quote_volume": 1694.626954, "trades": 39, "taker_buy_volume": 49273.3, "taker_buy_quote": 1023.999987}, {"ts": 1774819860000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02072, "volume": 22782.6, "quote_volume": 472.457507, "trades": 8, "taker_buy_volume": 7593.0, "taker_buy_quote": 157.55475}, {"ts": 1774819920000, "open": 0.02075, "high": 0.02084, "low": 0.02075, "close": 0.02079, "volume": 16810.5, "quote_volume": 349.334176, "trades": 8, "taker_buy_volume": 15747.0, "taker_buy_quote": 327.224011}, {"ts": 1774819980000, "open": 0.02081, "high": 0.02081, "low": 0.02075, "close": 0.02075, "volume": 20298.2, "quote_volume": 421.936264, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820040000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 1492.0, "quote_volume": 31.01868, "trades": 1, "taker_buy_volume": 1492.0, "taker_buy_quote": 31.01868}, {"ts": 1774820100000, "open": 0.02077, "high": 0.02078, "low": 0.02074, "close": 0.02078, "volume": 45393.0, "quote_volume": 942.095104, "trades": 15, "taker_buy_volume": 17341.7, "taker_buy_quote": 360.132682}, {"ts": 1774820160000, "open": 0.02078, "high": 0.02079, "low": 0.02078, "close": 0.02079, "volume": 12540.4, "quote_volume": 260.605625, "trades": 3, "taker_buy_volume": 12540.4, "taker_buy_quote": 260.605625}, {"ts": 1774820220000, "open": 0.02079, "high": 0.0208, "low": 0.02079, "close": 0.0208, "volume": 1029.9, "quote_volume": 21.418906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820280000, "open": 0.02081, "high": 0.02081, "low": 0.02075, "close": 0.02076, "volume": 30905.9, "quote_volume": 642.306118, "trades": 14, "taker_buy_volume": 3797.4, "taker_buy_quote": 78.834024}, {"ts": 1774820340000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820400000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 4816.0, "quote_volume": 100.00424, "trades": 2, "taker_buy_volume": 4816.0, "taker_buy_quote": 100.00424}, {"ts": 1774820460000, "open": 0.02076, "high": 0.02079, "low": 0.02076, "close": 0.02079, "volume": 11689.8, "quote_volume": 242.824728, "trades": 5, "taker_buy_volume": 7224.0, "taker_buy_quote": 150.11472}, {"ts": 1774820520000, "open": 0.02077, "high": 0.02081, "low": 0.02076, "close": 0.02079, "volume": 11327.0, "quote_volume": 235.466339, "trades": 7, "taker_buy_volume": 4355.4, "taker_buy_quote": 90.607109}, {"ts": 1774820580000, "open": 0.02079, "high": 0.02079, "low": 0.02075, "close": 0.02079, "volume": 8892.7, "quote_volume": 184.638258, "trades": 8, "taker_buy_volume": 366.8, "taker_buy_quote": 7.625772}, {"ts": 1774820640000, "open": 0.02079, "high": 0.0208, "low": 0.02077, "close": 0.0208, "volume": 10286.2, "quote_volume": 213.844051, "trades": 6, "taker_buy_volume": 5003.8, "taker_buy_quote": 104.070828}, {"ts": 1774820700000, "open": 0.02082, "high": 0.02083, "low": 0.02071, "close": 0.02083, "volume": 184869.1, "quote_volume": 3842.305074, "trades": 68, "taker_buy_volume": 121896.3, "taker_buy_quote": 2535.583223}, {"ts": 1774820760000, "open": 0.02082, "high": 0.02082, "low": 0.02078, "close": 0.02078, "volume": 12323.9, "quote_volume": 256.275702, "trades": 7, "taker_buy_volume": 3284.9, "taker_buy_quote": 68.391618}, {"ts": 1774820820000, "open": 0.02078, "high": 0.02081, "low": 0.02076, "close": 0.02077, "volume": 22852.9, "quote_volume": 474.781379, "trades": 18, "taker_buy_volume": 2492.4, "taker_buy_quote": 51.866844}, {"ts": 1774820880000, "open": 0.02075, "high": 0.02075, "low": 0.02069, "close": 0.02074, "volume": 40339.0, "quote_volume": 836.038615, "trades": 19, "taker_buy_volume": 10466.6, "taker_buy_quote": 217.015775}, {"ts": 1774820940000, "open": 0.02075, "high": 0.0208, "low": 0.02068, "close": 0.02072, "volume": 54687.3, "quote_volume": 1134.138653, "trades": 30, "taker_buy_volume": 26014.4, "taker_buy_quote": 539.961448}, {"ts": 1774821000000, "open": 0.02071, "high": 0.02073, "low": 0.02067, "close": 0.02068, "volume": 91839.0, "quote_volume": 1899.923157, "trades": 35, "taker_buy_volume": 21931.1, "taker_buy_quote": 454.223083}, {"ts": 1774821060000, "open": 0.02068, "high": 0.02068, "low": 0.02065, "close": 0.02067, "volume": 78825.5, "quote_volume": 1629.086531, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821120000, "open": 0.02066, "high": 0.02068, "low": 0.02061, "close": 0.02063, "volume": 29162.0, "quote_volume": 601.85431, "trades": 18, "taker_buy_volume": 3527.4, "taker_buy_quote": 72.863934}, {"ts": 1774821180000, "open": 0.02063, "high": 0.02072, "low": 0.02062, "close": 0.02071, "volume": 66421.2, "quote_volume": 1372.54623, "trades": 29, "taker_buy_volume": 36706.1, "taker_buy_quote": 758.832917}, {"ts": 1774821240000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02064, "volume": 10486.0, "quote_volume": 216.513984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821300000, "open": 0.02064, "high": 0.02069, "low": 0.02058, "close": 0.02064, "volume": 167109.8, "quote_volume": 3446.674834, "trades": 31, "taker_buy_volume": 23641.8, "taker_buy_quote": 488.657914}, {"ts": 1774821360000, "open": 0.02068, "high": 0.02072, "low": 0.02067, "close": 0.02072, "volume": 75235.4, "quote_volume": 1556.153349, "trades": 26, "taker_buy_volume": 22709.0, "taker_buy_quote": 470.070177}, {"ts": 1774821420000, "open": 0.02069, "high": 0.02087, "low": 0.02067, "close": 0.02079, "volume": 594166.2, "quote_volume": 12361.182215, "trades": 135, "taker_buy_volume": 527540.8, "taker_buy_quote": 10980.397963}, {"ts": 1774821480000, "open": 0.0208, "high": 0.02087, "low": 0.02073, "close": 0.02075, "volume": 107232.4, "quote_volume": 2230.952408, "trades": 34, "taker_buy_volume": 50754.1, "taker_buy_quote": 1057.758295}, {"ts": 1774821540000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 11827.8, "quote_volume": 245.42685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821600000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 7976.1, "quote_volume": 165.304557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821660000, "open": 0.02072, "high": 0.02072, "low": 0.0207, "close": 0.0207, "volume": 27262.6, "quote_volume": 564.58367, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821720000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 11827.4, "quote_volume": 244.82718, "trades": 4, "taker_buy_volume": 1767.0, "taker_buy_quote": 36.5769}, {"ts": 1774821780000, "open": 0.02069, "high": 0.0207, "low": 0.02067, "close": 0.02067, "volume": 28643.4, "quote_volume": 592.35027, "trades": 15, "taker_buy_volume": 4833.0, "taker_buy_quote": 100.0431}, {"ts": 1774821840000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821900000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821960000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 9148.4, "quote_volume": 189.097428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822020000, "open": 0.02066, "high": 0.02068, "low": 0.02065, "close": 0.02065, "volume": 15536.4, "quote_volume": 320.991144, "trades": 6, "taker_buy_volume": 3619.3, "taker_buy_quote": 74.847124}, {"ts": 1774822080000, "open": 0.02068, "high": 0.02068, "low": 0.0206, "close": 0.02065, "volume": 124399.0, "quote_volume": 2566.171657, "trades": 25, "taker_buy_volume": 4777.2, "taker_buy_quote": 98.609899}, {"ts": 1774822140000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 1912.3, "quote_volume": 39.488995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822200000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822260000, "open": 0.02067, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 18709.7, "quote_volume": 386.529855, "trades": 12, "taker_buy_volume": 349.0, "taker_buy_quote": 7.20685}, {"ts": 1774822320000, "open": 0.02064, "high": 0.02066, "low": 0.02063, "close": 0.02066, "volume": 22523.9, "quote_volume": 465.066171, "trades": 8, "taker_buy_volume": 18613.6, "taker_buy_quote": 384.360571}, {"ts": 1774822380000, "open": 0.02066, "high": 0.02074, "low": 0.02066, "close": 0.02073, "volume": 44078.2, "quote_volume": 912.152723, "trades": 18, "taker_buy_volume": 35754.1, "taker_buy_quote": 740.137536}, {"ts": 1774822440000, "open": 0.02069, "high": 0.02074, "low": 0.02069, "close": 0.0207, "volume": 39548.5, "quote_volume": 819.284428, "trades": 13, "taker_buy_volume": 29222.4, "taker_buy_quote": 605.542947}, {"ts": 1774822500000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 913.4, "quote_volume": 18.898246, "trades": 1, "taker_buy_volume": 913.4, "taker_buy_quote": 18.898246}, {"ts": 1774822560000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 1609.7, "quote_volume": 33.288596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822620000, "open": 0.02071, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 24388.9, "quote_volume": 505.285209, "trades": 5, "taker_buy_volume": 23037.1, "taker_buy_quote": 477.289431}, {"ts": 1774822680000, "open": 0.02074, "high": 0.02074, "low": 0.02064, "close": 0.02068, "volume": 123385.0, "quote_volume": 2553.328529, "trades": 32, "taker_buy_volume": 75855.1, "taker_buy_quote": 1570.499385}, {"ts": 1774822740000, "open": 0.02068, "high": 0.02069, "low": 0.02067, "close": 0.02069, "volume": 5338.5, "quote_volume": 110.397408, "trades": 3, "taker_buy_volume": 1082.2, "taker_buy_quote": 22.390718}, {"ts": 1774822800000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 311.3, "quote_volume": 6.428345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822860000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822920000, "open": 0.02064, "high": 0.02064, "low": 0.02061, "close": 0.02062, "volume": 11884.3, "quote_volume": 245.137148, "trades": 4, "taker_buy_volume": 4497.5, "taker_buy_quote": 92.749838}, {"ts": 1774822980000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 3928.1, "quote_volume": 80.997422, "trades": 1, "taker_buy_volume": 3928.1, "taker_buy_quote": 80.997422}, {"ts": 1774823040000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 1643.2, "quote_volume": 33.84992, "trades": 1, "taker_buy_volume": 1643.2, "taker_buy_quote": 33.84992}, {"ts": 1774823100000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823160000, "open": 0.0206, "high": 0.02065, "low": 0.0206, "close": 0.02062, "volume": 34195.2, "quote_volume": 705.323, "trades": 12, "taker_buy_volume": 24784.6, "taker_buy_quote": 511.331253}, {"ts": 1774823220000, "open": 0.02061, "high": 0.02072, "low": 0.02061, "close": 0.02072, "volume": 117056.6, "quote_volume": 2419.735414, "trades": 27, "taker_buy_volume": 98784.7, "taker_buy_quote": 2043.122324}, {"ts": 1774823280000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823340000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823400000, "open": 0.0207, "high": 0.02072, "low": 0.0207, "close": 0.02072, "volume": 3569.0, "quote_volume": 73.94363, "trades": 3, "taker_buy_volume": 3266.5, "taker_buy_quote": 67.68188}, {"ts": 1774823460000, "open": 0.02072, "high": 0.02074, "low": 0.02071, "close": 0.02071, "volume": 14213.9, "quote_volume": 294.56344, "trades": 8, "taker_buy_volume": 5143.0, "taker_buy_quote": 106.626539}, {"ts": 1774823520000, "open": 0.02074, "high": 0.02078, "low": 0.02074, "close": 0.02078, "volume": 18630.6, "quote_volume": 386.755593, "trades": 6, "taker_buy_volume": 18630.6, "taker_buy_quote": 386.755593}, {"ts": 1774823580000, "open": 0.0208, "high": 0.02093, "low": 0.0208, "close": 0.02091, "volume": 340307.3, "quote_volume": 7101.273655, "trades": 77, "taker_buy_volume": 270930.5, "taker_buy_quote": 5651.784837}, {"ts": 1774823640000, "open": 0.02089, "high": 0.02094, "low": 0.02087, "close": 0.02094, "volume": 275787.3, "quote_volume": 5764.463555, "trades": 55, "taker_buy_volume": 151683.0, "taker_buy_quote": 3171.450333}, {"ts": 1774823700000, "open": 0.02091, "high": 0.02095, "low": 0.02087, "close": 0.02095, "volume": 159583.1, "quote_volume": 3338.683249, "trades": 59, "taker_buy_volume": 141023.5, "taker_buy_quote": 2950.762632}, {"ts": 1774823760000, "open": 0.02095, "high": 0.02097, "low": 0.02092, "close": 0.02096, "volume": 55630.2, "quote_volume": 1165.13645, "trades": 21, "taker_buy_volume": 24663.2, "taker_buy_quote": 516.822706}, {"ts": 1774823820000, "open": 0.02093, "high": 0.02097, "low": 0.02087, "close": 0.02097, "volume": 265109.8, "quote_volume": 5549.432146, "trades": 103, "taker_buy_volume": 98154.0, "taker_buy_quote": 2056.31883}, {"ts": 1774823880000, "open": 0.02097, "high": 0.02105, "low": 0.02086, "close": 0.02088, "volume": 236563.1, "quote_volume": 4958.959519, "trades": 148, "taker_buy_volume": 99573.9, "taker_buy_quote": 2089.161391}, {"ts": 1774823940000, "open": 0.02091, "high": 0.02096, "low": 0.02086, "close": 0.02086, "volume": 75898.9, "quote_volume": 1587.024519, "trades": 31, "taker_buy_volume": 33927.7, "taker_buy_quote": 709.827485}, {"ts": 1774824000000, "open": 0.02084, "high": 0.02084, "low": 0.02078, "close": 0.02078, "volume": 29949.0, "quote_volume": 623.622139, "trades": 7, "taker_buy_volume": 2634.2, "taker_buy_quote": 54.738676}, {"ts": 1774824060000, "open": 0.02077, "high": 0.02078, "low": 0.02072, "close": 0.02076, "volume": 50640.0, "quote_volume": 1050.851699, "trades": 26, "taker_buy_volume": 33877.0, "taker_buy_quote": 703.154613}, {"ts": 1774824120000, "open": 0.02072, "high": 0.02073, "low": 0.0206, "close": 0.02063, "volume": 40038.9, "quote_volume": 827.003319, "trades": 17, "taker_buy_volume": 8001.5, "taker_buy_quote": 165.50798}, {"ts": 1774824180000, "open": 0.02063, "high": 0.02064, "low": 0.02059, "close": 0.02062, "volume": 108440.0, "quote_volume": 2235.716709, "trades": 22, "taker_buy_volume": 84860.9, "taker_buy_quote": 1749.504997}, {"ts": 1774824240000, "open": 0.02062, "high": 0.02065, "low": 0.0206, "close": 0.02065, "volume": 27501.2, "quote_volume": 567.349805, "trades": 7, "taker_buy_volume": 23573.2, "taker_buy_quote": 486.433005}, {"ts": 1774824300000, "open": 0.02062, "high": 0.02066, "low": 0.02034, "close": 0.02046, "volume": 456889.4, "quote_volume": 9340.044655, "trades": 135, "taker_buy_volume": 195143.7, "taker_buy_quote": 3995.253586}, {"ts": 1774824360000, "open": 0.02052, "high": 0.02057, "low": 0.02052, "close": 0.02055, "volume": 74588.6, "quote_volume": 1531.823909, "trades": 24, "taker_buy_volume": 51552.5, "taker_buy_quote": 1058.768605}, {"ts": 1774824420000, "open": 0.02051, "high": 0.02057, "low": 0.02046, "close": 0.02057, "volume": 91706.6, "quote_volume": 1881.676305, "trades": 25, "taker_buy_volume": 62972.7, "taker_buy_quote": 1293.181601}, {"ts": 1774824480000, "open": 0.0205, "high": 0.0205, "low": 0.02045, "close": 0.02045, "volume": 51095.8, "quote_volume": 1046.480043, "trades": 15, "taker_buy_volume": 27866.0, "taker_buy_quote": 570.613425}, {"ts": 1774824540000, "open": 0.02045, "high": 0.02047, "low": 0.02035, "close": 0.02047, "volume": 137920.2, "quote_volume": 2816.098494, "trades": 46, "taker_buy_volume": 71214.2, "taker_buy_quote": 1455.454349}, {"ts": 1774824600000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.02041, "volume": 27097.1, "quote_volume": 552.876177, "trades": 8, "taker_buy_volume": 4740.3, "taker_buy_quote": 96.757645}, {"ts": 1774824660000, "open": 0.02047, "high": 0.02055, "low": 0.02047, "close": 0.02051, "volume": 52183.6, "quote_volume": 1070.848585, "trades": 11, "taker_buy_volume": 48255.5, "taker_buy_quote": 990.283254}, {"ts": 1774824720000, "open": 0.02055, "high": 0.02056, "low": 0.0205, "close": 0.0205, "volume": 17341.0, "quote_volume": 356.25066, "trades": 14, "taker_buy_volume": 8574.1, "taker_buy_quote": 176.246403}, {"ts": 1774824780000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824840000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824900000, "open": 0.02055, "high": 0.02089, "low": 0.02049, "close": 0.02072, "volume": 210064.9, "quote_volume": 4335.252937, "trades": 75, "taker_buy_volume": 162147.9, "taker_buy_quote": 3348.191646}, {"ts": 1774824960000, "open": 0.02077, "high": 0.02083, "low": 0.02075, "close": 0.02082, "volume": 58981.6, "quote_volume": 1226.671942, "trades": 23, "taker_buy_volume": 41179.6, "taker_buy_quote": 856.781473}, {"ts": 1774825020000, "open": 0.02082, "high": 0.02083, "low": 0.02075, "close": 0.02075, "volume": 32608.9, "quote_volume": 677.972099, "trades": 20, "taker_buy_volume": 10129.8, "taker_buy_quote": 210.878627}, {"ts": 1774825080000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 1511.4, "quote_volume": 31.422006, "trades": 1, "taker_buy_volume": 1511.4, "taker_buy_quote": 31.422006}, {"ts": 1774825140000, "open": 0.02075, "high": 0.02075, "low": 0.02063, "close": 0.02065, "volume": 84856.0, "quote_volume": 1758.718071, "trades": 16, "taker_buy_volume": 4768.5, "taker_buy_quote": 98.548085}, {"ts": 1774825200000, "open": 0.02065, "high": 0.02105, "low": 0.02065, "close": 0.02101, "volume": 193499.7, "quote_volume": 4037.203013, "trades": 89, "taker_buy_volume": 131141.2, "taker_buy_quote": 2733.526523}, {"ts": 1774825260000, "open": 0.02096, "high": 0.02099, "low": 0.02079, "close": 0.02086, "volume": 103146.7, "quote_volume": 2157.714871, "trades": 38, "taker_buy_volume": 30634.8, "taker_buy_quote": 639.364363}, {"ts": 1774825320000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 709.2, "quote_volume": 14.75136, "trades": 1, "taker_buy_volume": 709.2, "taker_buy_quote": 14.75136}, {"ts": 1774825380000, "open": 0.02082, "high": 0.02084, "low": 0.02077, "close": 0.02077, "volume": 32743.7, "quote_volume": 681.217756, "trades": 12, "taker_buy_volume": 17558.3, "taker_buy_quote": 365.581312}, {"ts": 1774825440000, "open": 0.02076, "high": 0.02083, "low": 0.02075, "close": 0.02083, "volume": 50880.1, "quote_volume": 1058.303178, "trades": 17, "taker_buy_volume": 46474.1, "taker_buy_quote": 966.834618}, {"ts": 1774825500000, "open": 0.02081, "high": 0.02092, "low": 0.02081, "close": 0.02092, "volume": 31375.8, "quote_volume": 656.024202, "trades": 11, "taker_buy_volume": 26372.1, "taker_buy_quote": 551.47508}, {"ts": 1774825560000, "open": 0.02087, "high": 0.02087, "low": 0.02085, "close": 0.02086, "volume": 38685.8, "quote_volume": 807.005364, "trades": 17, "taker_buy_volume": 12780.8, "taker_buy_quote": 266.578092}, {"ts": 1774825620000, "open": 0.02084, "high": 0.02086, "low": 0.02082, "close": 0.02082, "volume": 38803.8, "quote_volume": 808.597317, "trades": 10, "taker_buy_volume": 27983.5, "taker_buy_quote": 582.969999}, {"ts": 1774825680000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825740000, "open": 0.02085, "high": 0.02092, "low": 0.02085, "close": 0.02087, "volume": 43001.9, "quote_volume": 897.741505, "trades": 18, "taker_buy_volume": 29009.7, "taker_buy_quote": 605.927435}, {"ts": 1774825800000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 12595.5, "quote_volume": 263.458579, "trades": 3, "taker_buy_volume": 12595.5, "taker_buy_quote": 263.458579}, {"ts": 1774825860000, "open": 0.02089, "high": 0.02089, "low": 0.02085, "close": 0.02086, "volume": 17858.1, "quote_volume": 372.638832, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825920000, "open": 0.02088, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 17913.3, "quote_volume": 373.95861, "trades": 5, "taker_buy_volume": 17913.3, "taker_buy_quote": 373.95861}, {"ts": 1774825980000, "open": 0.02086, "high": 0.02087, "low": 0.02082, "close": 0.02083, "volume": 107143.7, "quote_volume": 2232.310603, "trades": 44, "taker_buy_volume": 70298.1, "taker_buy_quote": 1464.74322}, {"ts": 1774826040000, "open": 0.02082, "high": 0.02094, "low": 0.02082, "close": 0.02094, "volume": 53026.5, "quote_volume": 1107.003118, "trades": 13, "taker_buy_volume": 53026.5, "taker_buy_quote": 1107.003118}, {"ts": 1774826100000, "open": 0.02094, "high": 0.0211, "low": 0.02087, "close": 0.0209, "volume": 144872.4, "quote_volume": 3038.921491, "trades": 68, "taker_buy_volume": 78890.9, "taker_buy_quote": 1657.179739}, {"ts": 1774826160000, "open": 0.02093, "high": 0.02095, "low": 0.02089, "close": 0.02089, "volume": 16219.1, "quote_volume": 339.307988, "trades": 7, "taker_buy_volume": 6219.1, "taker_buy_quote": 130.211583}, {"ts": 1774826220000, "open": 0.0209, "high": 0.02091, "low": 0.02087, "close": 0.02088, "volume": 29473.6, "quote_volume": 615.679263, "trades": 10, "taker_buy_volume": 9473.6, "taker_buy_quote": 197.982858}, {"ts": 1774826280000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 1207.3, "quote_volume": 25.208424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826340000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826400000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 2060.6, "quote_volume": 42.984116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826460000, "open": 0.02088, "high": 0.02088, "low": 0.02085, "close": 0.02085, "volume": 10106.2, "quote_volume": 210.801714, "trades": 8, "taker_buy_volume": 1775.3, "taker_buy_quote": 37.068264}, {"ts": 1774826520000, "open": 0.02084, "high": 0.02085, "low": 0.02078, "close": 0.02084, "volume": 71986.0, "quote_volume": 1498.176966, "trades": 37, "taker_buy_volume": 28708.2, "taker_buy_quote": 598.020238}, {"ts": 1774826580000, "open": 0.02082, "high": 0.02082, "low": 0.02078, "close": 0.02078, "volume": 2065.1, "quote_volume": 42.965942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826640000, "open": 0.02081, "high": 0.02087, "low": 0.02078, "close": 0.02087, "volume": 52849.5, "quote_volume": 1100.885403, "trades": 17, "taker_buy_volume": 47242.9, "taker_buy_quote": 984.340974}, {"ts": 1774826700000, "open": 0.02083, "high": 0.02083, "low": 0.02079, "close": 0.02079, "volume": 10261.4, "quote_volume": 213.464228, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826760000, "open": 0.02081, "high": 0.02086, "low": 0.02072, "close": 0.0208, "volume": 73658.3, "quote_volume": 1531.689411, "trades": 47, "taker_buy_volume": 40772.4, "taker_buy_quote": 848.1569}, {"ts": 1774826820000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 625.4, "quote_volume": 12.983304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826880000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 3420.2, "quote_volume": 70.975404, "trades": 3, "taker_buy_volume": 625.4, "taker_buy_quote": 12.983304}, {"ts": 1774826940000, "open": 0.02078, "high": 0.0208, "low": 0.02078, "close": 0.0208, "volume": 5054.0, "quote_volume": 105.067085, "trades": 4, "taker_buy_volume": 5054.0, "taker_buy_quote": 105.067085}, {"ts": 1774827000000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 1437.9, "quote_volume": 29.922699, "trades": 1, "taker_buy_volume": 1437.9, "taker_buy_quote": 29.922699}, {"ts": 1774827060000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 3845.7, "quote_volume": 79.99056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827120000, "open": 0.02083, "high": 0.02083, "low": 0.02077, "close": 0.02077, "volume": 9853.3, "quote_volume": 205.113893, "trades": 5, "taker_buy_volume": 5261.6, "taker_buy_quote": 109.599128}, {"ts": 1774827180000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 625.4, "quote_volume": 13.002066, "trades": 1, "taker_buy_volume": 625.4, "taker_buy_quote": 13.002066}, {"ts": 1774827240000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 2682.0, "quote_volume": 55.9197, "trades": 2, "taker_buy_volume": 2682.0, "taker_buy_quote": 55.9197}, {"ts": 1774827300000, "open": 0.02082, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 17138.8, "quote_volume": 356.912369, "trades": 8, "taker_buy_volume": 12587.0, "taker_buy_quote": 262.143893}, {"ts": 1774827360000, "open": 0.02081, "high": 0.02086, "low": 0.02081, "close": 0.02081, "volume": 122117.3, "quote_volume": 2544.600454, "trades": 21, "taker_buy_volume": 35067.3, "taker_buy_quote": 730.631995}, {"ts": 1774827420000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827480000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 4413.2, "quote_volume": 91.873122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827540000, "open": 0.0208, "high": 0.0208, "low": 0.02077, "close": 0.02078, "volume": 22762.1, "quote_volume": 473.054691, "trades": 8, "taker_buy_volume": 1941.1, "taker_buy_quote": 40.336058}, {"ts": 1774827600000, "open": 0.02078, "high": 0.02078, "low": 0.02072, "close": 0.02072, "volume": 63727.1, "quote_volume": 1321.434605, "trades": 17, "taker_buy_volume": 8712.0, "taker_buy_quote": 180.796957}, {"ts": 1774827660000, "open": 0.02072, "high": 0.02076, "low": 0.02072, "close": 0.02076, "volume": 11830.8, "quote_volume": 245.274502, "trades": 5, "taker_buy_volume": 3928.1, "taker_buy_quote": 81.390232}, {"ts": 1774827720000, "open": 0.02075, "high": 0.02078, "low": 0.02069, "close": 0.02078, "volume": 128354.0, "quote_volume": 2660.522967, "trades": 29, "taker_buy_volume": 19882.5, "taker_buy_quote": 412.496195}, {"ts": 1774827780000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1833.0, "quote_volume": 38.05308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827840000, "open": 0.02078, "high": 0.02086, "low": 0.02078, "close": 0.02086, "volume": 22780.8, "quote_volume": 474.221927, "trades": 12, "taker_buy_volume": 22780.8, "taker_buy_quote": 474.221927}, {"ts": 1774827900000, "open": 0.02089, "high": 0.02089, "low": 0.02085, "close": 0.02086, "volume": 21374.4, "quote_volume": 445.981594, "trades": 7, "taker_buy_volume": 18423.9, "taker_buy_quote": 384.375154}, {"ts": 1774827960000, "open": 0.02086, "high": 0.0209, "low": 0.02084, "close": 0.02084, "volume": 67219.4, "quote_volume": 1403.886928, "trades": 15, "taker_buy_volume": 50889.7, "taker_buy_quote": 1062.908493}, {"ts": 1774828020000, "open": 0.02086, "high": 0.02086, "low": 0.02083, "close": 0.02083, "volume": 3869.0, "quote_volume": 80.679677, "trades": 2, "taker_buy_volume": 3869.0, "taker_buy_quote": 80.679677}, {"ts": 1774828080000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 623.1, "quote_volume": 12.997866, "trades": 2, "taker_buy_volume": 623.1, "taker_buy_quote": 12.997866}, {"ts": 1774828140000, "open": 0.02087, "high": 0.02091, "low": 0.02084, "close": 0.02084, "volume": 133564.2, "quote_volume": 2790.048228, "trades": 30, "taker_buy_volume": 73446.5, "taker_buy_quote": 1535.005565}, {"ts": 1774828200000, "open": 0.0208, "high": 0.0208, "low": 0.02077, "close": 0.02078, "volume": 41193.8, "quote_volume": 856.32544, "trades": 14, "taker_buy_volume": 26386.9, "taker_buy_quote": 548.411608}, {"ts": 1774828260000, "open": 0.0208, "high": 0.02082, "low": 0.02076, "close": 0.02077, "volume": 68882.4, "quote_volume": 1431.731247, "trades": 21, "taker_buy_volume": 18887.6, "taker_buy_quote": 392.674829}, {"ts": 1774828320000, "open": 0.02077, "high": 0.02077, "low": 0.02072, "close": 0.02073, "volume": 38296.7, "quote_volume": 794.130954, "trades": 13, "taker_buy_volume": 3824.0, "taker_buy_quote": 79.346856}, {"ts": 1774828380000, "open": 0.0207, "high": 0.02071, "low": 0.02068, "close": 0.02069, "volume": 46900.3, "quote_volume": 970.777511, "trades": 12, "taker_buy_volume": 5815.3, "taker_buy_quote": 120.425449}, {"ts": 1774828440000, "open": 0.02072, "high": 0.02073, "low": 0.0207, "close": 0.02073, "volume": 39707.4, "quote_volume": 822.756745, "trades": 12, "taker_buy_volume": 10991.1, "taker_buy_quote": 227.807435}, {"ts": 1774828500000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 15162.9, "quote_volume": 314.326917, "trades": 7, "taker_buy_volume": 7811.3, "taker_buy_quote": 161.928249}, {"ts": 1774828560000, "open": 0.02073, "high": 0.02074, "low": 0.02071, "close": 0.02071, "volume": 49955.4, "quote_volume": 1035.27777, "trades": 13, "taker_buy_volume": 18206.2, "taker_buy_quote": 377.426995}, {"ts": 1774828620000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828680000, "open": 0.02073, "high": 0.02074, "low": 0.02068, "close": 0.02069, "volume": 57388.2, "quote_volume": 1188.066176, "trades": 17, "taker_buy_volume": 13664.6, "taker_buy_quote": 282.931756}, {"ts": 1774828740000, "open": 0.02069, "high": 0.0207, "low": 0.02064, "close": 0.0207, "volume": 181022.5, "quote_volume": 3742.650948, "trades": 52, "taker_buy_volume": 80245.3, "taker_buy_quote": 1659.839497}, {"ts": 1774828800000, "open": 0.02071, "high": 0.02083, "low": 0.02068, "close": 0.02076, "volume": 191497.0, "quote_volume": 3978.90009, "trades": 45, "taker_buy_volume": 70101.0, "taker_buy_quote": 1456.635402}, {"ts": 1774828860000, "open": 0.02075, "high": 0.0208, "low": 0.0207, "close": 0.02079, "volume": 200440.4, "quote_volume": 4159.917711, "trades": 49, "taker_buy_volume": 130146.3, "taker_buy_quote": 2702.445885}, {"ts": 1774828920000, "open": 0.02075, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 6031.7, "quote_volume": 125.144095, "trades": 3, "taker_buy_volume": 4613.8, "taker_buy_quote": 95.72267}, {"ts": 1774828980000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 43787.4, "quote_volume": 906.795754, "trades": 11, "taker_buy_volume": 32265.8, "taker_buy_quote": 668.224718}, {"ts": 1774829040000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 386.0, "quote_volume": 7.99792, "trades": 1, "taker_buy_volume": 386.0, "taker_buy_quote": 7.99792}, {"ts": 1774829100000, "open": 0.02071, "high": 0.02078, "low": 0.02071, "close": 0.02076, "volume": 32290.1, "quote_volume": 670.319905, "trades": 11, "taker_buy_volume": 15330.8, "taker_buy_quote": 318.075244}, {"ts": 1774829160000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02073, "volume": 25902.1, "quote_volume": 536.936733, "trades": 9, "taker_buy_volume": 3883.2, "taker_buy_quote": 80.498736}, {"ts": 1774829220000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829280000, "open": 0.02071, "high": 0.02071, "low": 0.02068, "close": 0.02068, "volume": 29824.5, "quote_volume": 617.077057, "trades": 10, "taker_buy_volume": 792.0, "taker_buy_quote": 16.38648}, {"ts": 1774829340000, "open": 0.02067, "high": 0.02069, "low": 0.02067, "close": 0.02069, "volume": 19320.5, "quote_volume": 399.391645, "trades": 7, "taker_buy_volume": 1845.5, "taker_buy_quote": 38.183395}, {"ts": 1774829400000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 11516.7, "quote_volume": 238.39569, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.1225}, {"ts": 1774829460000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829520000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 9609.5, "quote_volume": 198.785908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829580000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829640000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 14000.0, "quote_volume": 289.891031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829700000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829760000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829820000, "open": 0.02076, "high": 0.02076, "low": 0.02073, "close": 0.02073, "volume": 22510.4, "quote_volume": 467.083278, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829880000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 17547.3, "quote_volume": 364.209649, "trades": 8, "taker_buy_volume": 1990.3, "taker_buy_quote": 41.310868}, {"ts": 1774829940000, "open": 0.02074, "high": 0.02089, "low": 0.02074, "close": 0.02089, "volume": 124984.2, "quote_volume": 2603.363927, "trades": 28, "taker_buy_volume": 110384.3, "taker_buy_quote": 2299.707417}, {"ts": 1774830000000, "open": 0.0209, "high": 0.02093, "low": 0.02083, "close": 0.02091, "volume": 141578.4, "quote_volume": 2956.029591, "trades": 25, "taker_buy_volume": 27322.4, "taker_buy_quote": 571.399852}, {"ts": 1774830060000, "open": 0.02093, "high": 0.02094, "low": 0.02087, "close": 0.02094, "volume": 119608.4, "quote_volume": 2501.18616, "trades": 39, "taker_buy_volume": 96126.4, "taker_buy_quote": 2010.380733}, {"ts": 1774830120000, "open": 0.02092, "high": 0.02102, "low": 0.02092, "close": 0.02102, "volume": 106419.0, "quote_volume": 2230.01426, "trades": 39, "taker_buy_volume": 80358.1, "taker_buy_quote": 1684.19275}, {"ts": 1774830180000, "open": 0.02099, "high": 0.02102, "low": 0.02098, "close": 0.02098, "volume": 16524.1, "quote_volume": 347.221396, "trades": 8, "taker_buy_volume": 6344.1, "taker_buy_quote": 133.352982}, {"ts": 1774830240000, "open": 0.02096, "high": 0.02096, "low": 0.02086, "close": 0.02091, "volume": 113131.4, "quote_volume": 2365.327672, "trades": 26, "taker_buy_volume": 21533.0, "taker_buy_quote": 449.841638}, {"ts": 1774830300000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830360000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 5548.4, "quote_volume": 115.68414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830420000, "open": 0.02084, "high": 0.02085, "low": 0.02079, "close": 0.02083, "volume": 113315.9, "quote_volume": 2359.450828, "trades": 42, "taker_buy_volume": 28270.9, "taker_buy_quote": 588.649353}, {"ts": 1774830480000, "open": 0.02082, "high": 0.02085, "low": 0.02077, "close": 0.02085, "volume": 179678.5, "quote_volume": 3738.673128, "trades": 52, "taker_buy_volume": 110849.8, "taker_buy_quote": 2307.519545}, {"ts": 1774830540000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830600000, "open": 0.02078, "high": 0.02083, "low": 0.02077, "close": 0.02081, "volume": 69935.0, "quote_volume": 1455.523291, "trades": 28, "taker_buy_volume": 53622.4, "taker_buy_quote": 1116.095216}, {"ts": 1774830660000, "open": 0.02082, "high": 0.02082, "low": 0.02079, "close": 0.02079, "volume": 18830.8, "quote_volume": 391.947487, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830720000, "open": 0.02079, "high": 0.02079, "low": 0.02077, "close": 0.02079, "volume": 69625.6, "quote_volume": 1447.394025, "trades": 11, "taker_buy_volume": 59783.2, "taker_buy_quote": 1242.794781}, {"ts": 1774830780000, "open": 0.02078, "high": 0.02082, "low": 0.02077, "close": 0.02077, "volume": 72644.1, "quote_volume": 1510.997489, "trades": 25, "taker_buy_volume": 38487.0, "taker_buy_quote": 800.874062}, {"ts": 1774830840000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 6321.5, "quote_volume": 131.36077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830900000, "open": 0.02078, "high": 0.02081, "low": 0.02073, "close": 0.02079, "volume": 75047.4, "quote_volume": 1558.710037, "trades": 26, "taker_buy_volume": 28356.0, "taker_buy_quote": 589.442553}, {"ts": 1774830960000, "open": 0.02079, "high": 0.02082, "low": 0.02078, "close": 0.02078, "volume": 54261.3, "quote_volume": 1128.45875, "trades": 18, "taker_buy_volume": 31872.5, "taker_buy_quote": 663.107488}, {"ts": 1774831020000, "open": 0.02076, "high": 0.02076, "low": 0.02069, "close": 0.02069, "volume": 56113.1, "quote_volume": 1163.461545, "trades": 22, "taker_buy_volume": 12649.6, "taker_buy_quote": 262.457516}, {"ts": 1774831080000, "open": 0.02068, "high": 0.02071, "low": 0.02068, "close": 0.02071, "volume": 32039.0, "quote_volume": 662.84986, "trades": 11, "taker_buy_volume": 20312.7, "taker_buy_quote": 420.349976}, {"ts": 1774831140000, "open": 0.02073, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 19294.0, "quote_volume": 400.170873, "trades": 7, "taker_buy_volume": 19294.0, "taker_buy_quote": 400.170873}, {"ts": 1774831200000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 3357.4, "quote_volume": 69.565328, "trades": 3, "taker_buy_volume": 1427.2, "taker_buy_quote": 29.571584}, {"ts": 1774831260000, "open": 0.02072, "high": 0.02072, "low": 0.0207, "close": 0.0207, "volume": 12511.9, "quote_volume": 259.16963, "trades": 7, "taker_buy_volume": 629.9, "taker_buy_quote": 13.03893}, {"ts": 1774831320000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831380000, "open": 0.02069, "high": 0.0207, "low": 0.02066, "close": 0.02069, "volume": 47254.3, "quote_volume": 977.4297, "trades": 15, "taker_buy_volume": 3575.0, "taker_buy_quote": 73.96675}, {"ts": 1774831440000, "open": 0.02068, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 24133.8, "quote_volume": 499.09284, "trades": 9, "taker_buy_volume": 15030.7, "taker_buy_quote": 310.840732}, {"ts": 1774831500000, "open": 0.02067, "high": 0.02067, "low": 0.02062, "close": 0.02065, "volume": 47706.5, "quote_volume": 984.773303, "trades": 22, "taker_buy_volume": 36079.4, "taker_buy_quote": 744.667183}, {"ts": 1774831560000, "open": 0.02066, "high": 0.02068, "low": 0.02065, "close": 0.02068, "volume": 76374.4, "quote_volume": 1577.967192, "trades": 31, "taker_buy_volume": 50712.3, "taker_buy_quote": 1047.914515}, {"ts": 1774831620000, "open": 0.02067, "high": 0.02071, "low": 0.02066, "close": 0.02068, "volume": 72066.9, "quote_volume": 1490.493452, "trades": 25, "taker_buy_volume": 54114.0, "taker_buy_quote": 1119.422011}, {"ts": 1774831680000, "open": 0.02069, "high": 0.02072, "low": 0.02069, "close": 0.02072, "volume": 19332.0, "quote_volume": 400.232288, "trades": 6, "taker_buy_volume": 19332.0, "taker_buy_quote": 400.232288}, {"ts": 1774831740000, "open": 0.02072, "high": 0.02075, "low": 0.02072, "close": 0.02075, "volume": 12449.0, "quote_volume": 258.042859, "trades": 5, "taker_buy_volume": 11595.4, "taker_buy_quote": 240.356267}, {"ts": 1774831800000, "open": 0.02076, "high": 0.02077, "low": 0.02069, "close": 0.02073, "volume": 33855.2, "quote_volume": 701.27365, "trades": 11, "taker_buy_volume": 10855.2, "taker_buy_quote": 224.978168}, {"ts": 1774831860000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 9652.1, "quote_volume": 199.79847, "trades": 3, "taker_buy_volume": 4477.1, "taker_buy_quote": 92.67597}, {"ts": 1774831920000, "open": 0.02071, "high": 0.02072, "low": 0.0207, "close": 0.02072, "volume": 9385.7, "quote_volume": 194.399441, "trades": 3, "taker_buy_volume": 4041.0, "taker_buy_quote": 83.72952}, {"ts": 1774831980000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 1083.0, "quote_volume": 22.45059, "trades": 1, "taker_buy_volume": 1083.0, "taker_buy_quote": 22.45059}, {"ts": 1774832040000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832100000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832160000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 6077.5, "quote_volume": 125.9258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832220000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 2743.0, "quote_volume": 56.94468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832280000, "open": 0.02077, "high": 0.02077, "low": 0.02074, "close": 0.02074, "volume": 6377.7, "quote_volume": 132.428748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832340000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832400000, "open": 0.02078, "high": 0.0208, "low": 0.02076, "close": 0.0208, "volume": 217792.3, "quote_volume": 4524.101475, "trades": 31, "taker_buy_volume": 203073.5, "taker_buy_quote": 4218.387592}, {"ts": 1774832460000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 27955.0, "quote_volume": 581.704269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832520000, "open": 0.02078, "high": 0.02083, "low": 0.02078, "close": 0.0208, "volume": 39161.1, "quote_volume": 814.617771, "trades": 12, "taker_buy_volume": 28854.0, "taker_buy_quote": 600.257029}, {"ts": 1774832580000, "open": 0.02078, "high": 0.0208, "low": 0.02078, "close": 0.02079, "volume": 17999.3, "quote_volume": 374.114627, "trades": 5, "taker_buy_volume": 7915.0, "taker_buy_quote": 164.51378}, {"ts": 1774832640000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 2583.5, "quote_volume": 53.762635, "trades": 3, "taker_buy_volume": 661.7, "taker_buy_quote": 13.769977}, {"ts": 1774832700000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 4807.6, "quote_volume": 99.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832760000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832820000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832880000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 6226.7, "quote_volume": 129.453093, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.58825}, {"ts": 1774832940000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833000000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 2261.3, "quote_volume": 47.057653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833060000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833120000, "open": 0.02081, "high": 0.02081, "low": 0.02077, "close": 0.02077, "volume": 33892.1, "quote_volume": 704.500092, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833180000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833240000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833300000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 4821.6, "quote_volume": 99.999984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833360000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 3133.7, "quote_volume": 65.086949, "trades": 1, "taker_buy_volume": 3133.7, "taker_buy_quote": 65.086949}, {"ts": 1774833420000, "open": 0.02077, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 10632.9, "quote_volume": 220.811462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833480000, "open": 0.02078, "high": 0.02083, "low": 0.02078, "close": 0.02083, "volume": 58798.5, "quote_volume": 1223.366396, "trades": 17, "taker_buy_volume": 45969.0, "taker_buy_quote": 956.769386}, {"ts": 1774833540000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833600000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 4912.4, "quote_volume": 102.42354, "trades": 2, "taker_buy_volume": 4912.4, "taker_buy_quote": 102.42354}, {"ts": 1774833660000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 5175.0, "quote_volume": 107.9505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833720000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833780000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833840000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 887.1, "quote_volume": 18.504906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833900000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 9741.3, "quote_volume": 203.582065, "trades": 3, "taker_buy_volume": 6064.1, "taker_buy_quote": 126.691813}, {"ts": 1774833960000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 23173.3, "quote_volume": 484.694405, "trades": 6, "taker_buy_volume": 21723.0, "taker_buy_quote": 454.354129}, {"ts": 1774834020000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 5175.0, "quote_volume": 108.20925, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.20925}, {"ts": 1774834080000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 1665.7, "quote_volume": 34.846444, "trades": 1, "taker_buy_volume": 1665.7, "taker_buy_quote": 34.846444}, {"ts": 1774834140000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834200000, "open": 0.02087, "high": 0.02087, "low": 0.02081, "close": 0.02085, "volume": 64056.9, "quote_volume": 1335.107919, "trades": 19, "taker_buy_volume": 7005.2, "taker_buy_quote": 146.05842}, {"ts": 1774834260000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834320000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834380000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834440000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 6471.0, "quote_volume": 134.613441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834500000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834560000, "open": 0.0208, "high": 0.02083, "low": 0.0208, "close": 0.02083, "volume": 41052.4, "quote_volume": 854.19091, "trades": 7, "taker_buy_volume": 41052.4, "taker_buy_quote": 854.19091}, {"ts": 1774834620000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834680000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 528.0, "quote_volume": 10.99296, "trades": 1, "taker_buy_volume": 528.0, "taker_buy_quote": 10.99296}, {"ts": 1774834740000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834800000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 1676.4, "quote_volume": 34.919412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834860000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 6385.3, "quote_volume": 132.76249, "trades": 2, "taker_buy_volume": 6385.3, "taker_buy_quote": 132.76249}, {"ts": 1774834920000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834980000, "open": 0.02083, "high": 0.02085, "low": 0.02083, "close": 0.02084, "volume": 20947.8, "quote_volume": 436.478704, "trades": 7, "taker_buy_volume": 17739.9, "taker_buy_quote": 369.658147}, {"ts": 1774835040000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 1582.7, "quote_volume": 33.015122, "trades": 1, "taker_buy_volume": 1582.7, "taker_buy_quote": 33.015122}, {"ts": 1774835100000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02086, "volume": 13028.1, "quote_volume": 271.869666, "trades": 5, "taker_buy_volume": 11482.2, "taker_buy_quote": 239.622192}, {"ts": 1774835160000, "open": 0.02089, "high": 0.02089, "low": 0.02086, "close": 0.02086, "volume": 15137.7, "quote_volume": 316.019553, "trades": 3, "taker_buy_volume": 9962.7, "taker_buy_quote": 207.965553}, {"ts": 1774835220000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 5482.7, "quote_volume": 114.420872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835280000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 2243.8, "quote_volume": 46.850544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835340000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 7471.0, "quote_volume": 155.99448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835400000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 5175.0, "quote_volume": 108.00225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835460000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 4500.0, "quote_volume": 93.915, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 93.915}, {"ts": 1774835520000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 1578.9, "quote_volume": 32.920065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835580000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 17850.0, "quote_volume": 372.356296, "trades": 7, "taker_buy_volume": 12675.0, "taker_buy_quote": 264.405796}, {"ts": 1774835640000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 12172.8, "quote_volume": 253.924608, "trades": 3, "taker_buy_volume": 12172.8, "taker_buy_quote": 253.924608}, {"ts": 1774835700000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835760000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 4810.5, "quote_volume": 100.395135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835820000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835880000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 510.0, "quote_volume": 10.6539, "trades": 1, "taker_buy_volume": 510.0, "taker_buy_quote": 10.6539}, {"ts": 1774835940000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836000000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02087, "volume": 34016.6, "quote_volume": 709.897228, "trades": 10, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.00225}, {"ts": 1774836060000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836120000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 40671.3, "quote_volume": 848.403318, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836180000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836240000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836300000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 14381.0, "quote_volume": 299.814962, "trades": 4, "taker_buy_volume": 14381.0, "taker_buy_quote": 299.814962}, {"ts": 1774836360000, "open": 0.02086, "high": 0.02094, "low": 0.02086, "close": 0.02094, "volume": 58587.4, "quote_volume": 1224.439056, "trades": 17, "taker_buy_volume": 53412.4, "taker_buy_quote": 1116.281556}, {"ts": 1774836420000, "open": 0.02094, "high": 0.02099, "low": 0.02093, "close": 0.02099, "volume": 142205.1, "quote_volume": 2979.963412, "trades": 30, "taker_buy_volume": 63722.7, "taker_buy_quote": 1335.891154}, {"ts": 1774836480000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 39663.9, "quote_volume": 832.39735, "trades": 10, "taker_buy_volume": 28800.9, "taker_buy_quote": 604.43986}, {"ts": 1774836540000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 404.8, "quote_volume": 8.5008, "trades": 1, "taker_buy_volume": 404.8, "taker_buy_quote": 8.5008}, {"ts": 1774836600000, "open": 0.02099, "high": 0.02099, "low": 0.02096, "close": 0.02096, "volume": 29854.6, "quote_volume": 626.614814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836660000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 355.4, "quote_volume": 7.456292, "trades": 1, "taker_buy_volume": 355.4, "taker_buy_quote": 7.456292}, {"ts": 1774836720000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836780000, "open": 0.02098, "high": 0.02099, "low": 0.02096, "close": 0.02096, "volume": 36978.0, "quote_volume": 775.54187, "trades": 15, "taker_buy_volume": 4521.6, "taker_buy_quote": 94.863168}, {"ts": 1774836840000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836900000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 12367.9, "quote_volume": 259.107505, "trades": 3, "taker_buy_volume": 7192.9, "taker_buy_quote": 150.691255}, {"ts": 1774836960000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 5175.0, "quote_volume": 108.51975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837020000, "open": 0.02098, "high": 0.02098, "low": 0.02096, "close": 0.02096, "volume": 23402.5, "quote_volume": 490.690625, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837080000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837140000, "open": 0.02097, "high": 0.02103, "low": 0.02097, "close": 0.02103, "volume": 58634.8, "quote_volume": 1231.822527, "trades": 22, "taker_buy_volume": 50730.2, "taker_buy_quote": 1065.899289}, {"ts": 1774837200000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 29892.5, "quote_volume": 629.152084, "trades": 6, "taker_buy_volume": 24717.5, "taker_buy_quote": 520.270084}, {"ts": 1774837260000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 998.0, "quote_volume": 21.0079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837320000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 22603.2, "quote_volume": 476.340455, "trades": 10, "taker_buy_volume": 6279.4, "taker_buy_quote": 132.306958}, {"ts": 1774837380000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 60438.0, "quote_volume": 1272.2199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837440000, "open": 0.02107, "high": 0.02113, "low": 0.02107, "close": 0.02112, "volume": 399720.4, "quote_volume": 8434.921952, "trades": 41, "taker_buy_volume": 304035.8, "taker_buy_quote": 6415.535995}, {"ts": 1774837500000, "open": 0.02112, "high": 0.02114, "low": 0.02107, "close": 0.02114, "volume": 246467.3, "quote_volume": 5206.36042, "trades": 25, "taker_buy_volume": 48014.6, "taker_buy_quote": 1014.699695}, {"ts": 1774837560000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837620000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 2304.5, "quote_volume": 48.601905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837680000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 12653.8, "quote_volume": 266.977038, "trades": 5, "taker_buy_volume": 5419.8, "taker_buy_quote": 114.411978}, {"ts": 1774837740000, "open": 0.02111, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 14649.5, "quote_volume": 309.356443, "trades": 4, "taker_buy_volume": 3334.3, "taker_buy_quote": 70.453759}, {"ts": 1774837800000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 23164.6, "quote_volume": 488.918408, "trades": 8, "taker_buy_volume": 876.0, "taker_buy_quote": 18.49236}, {"ts": 1774837860000, "open": 0.02109, "high": 0.02109, "low": 0.02108, "close": 0.02108, "volume": 24506.2, "quote_volume": 516.700058, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837920000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 10670.3, "quote_volume": 224.748759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837980000, "open": 0.02107, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 5780.4, "quote_volume": 121.896528, "trades": 2, "taker_buy_volume": 5780.4, "taker_buy_quote": 121.896528}, {"ts": 1774838040000, "open": 0.0211, "high": 0.02115, "low": 0.0211, "close": 0.0211, "volume": 209975.2, "quote_volume": 4435.570589, "trades": 41, "taker_buy_volume": 65757.4, "taker_buy_quote": 1389.67818}, {"ts": 1774838100000, "open": 0.0211, "high": 0.02126, "low": 0.02107, "close": 0.02119, "volume": 314464.3, "quote_volume": 6657.430145, "trades": 86, "taker_buy_volume": 179881.4, "taker_buy_quote": 3806.998627}, {"ts": 1774838160000, "open": 0.02124, "high": 0.02149, "low": 0.02124, "close": 0.02145, "volume": 363893.0, "quote_volume": 7790.657975, "trades": 110, "taker_buy_volume": 146412.8, "taker_buy_quote": 3133.93834}, {"ts": 1774838220000, "open": 0.0215, "high": 0.0215, "low": 0.02134, "close": 0.02134, "volume": 169776.4, "quote_volume": 3634.075453, "trades": 44, "taker_buy_volume": 38109.6, "taker_buy_quote": 815.620732}, {"ts": 1774838280000, "open": 0.02132, "high": 0.02137, "low": 0.02132, "close": 0.02134, "volume": 78445.8, "quote_volume": 1674.714856, "trades": 21, "taker_buy_volume": 52515.6, "taker_buy_quote": 1121.120328}, {"ts": 1774838340000, "open": 0.02132, "high": 0.0214, "low": 0.02132, "close": 0.0214, "volume": 59422.5, "quote_volume": 1268.984704, "trades": 16, "taker_buy_volume": 51487.4, "taker_buy_quote": 1099.805353}, {"ts": 1774838400000, "open": 0.02141, "high": 0.02164, "low": 0.02141, "close": 0.02164, "volume": 111412.9, "quote_volume": 2397.818662, "trades": 35, "taker_buy_volume": 97846.4, "taker_buy_quote": 2105.340871}, {"ts": 1774838460000, "open": 0.02163, "high": 0.02163, "low": 0.02149, "close": 0.02153, "volume": 83403.9, "quote_volume": 1798.105841, "trades": 29, "taker_buy_volume": 277.3, "taker_buy_quote": 5.997999}, {"ts": 1774838520000, "open": 0.02148, "high": 0.02165, "low": 0.02148, "close": 0.02163, "volume": 83128.8, "quote_volume": 1790.595906, "trades": 38, "taker_buy_volume": 50242.6, "taker_buy_quote": 1082.525925}, {"ts": 1774838580000, "open": 0.02163, "high": 0.02174, "low": 0.02156, "close": 0.02156, "volume": 109479.0, "quote_volume": 2371.093258, "trades": 49, "taker_buy_volume": 38913.7, "taker_buy_quote": 843.316933}, {"ts": 1774838640000, "open": 0.02156, "high": 0.02159, "low": 0.0215, "close": 0.02159, "volume": 79835.8, "quote_volume": 1719.637364, "trades": 27, "taker_buy_volume": 34841.5, "taker_buy_quote": 751.205921}, {"ts": 1774838700000, "open": 0.02158, "high": 0.02164, "low": 0.02149, "close": 0.02152, "volume": 101909.7, "quote_volume": 2197.199898, "trades": 31, "taker_buy_volume": 23752.4, "taker_buy_quote": 511.236858}, {"ts": 1774838760000, "open": 0.02152, "high": 0.02153, "low": 0.02131, "close": 0.02134, "volume": 281308.6, "quote_volume": 6027.068812, "trades": 97, "taker_buy_volume": 64022.0, "taker_buy_quote": 1370.997117}, {"ts": 1774838820000, "open": 0.02133, "high": 0.02133, "low": 0.02125, "close": 0.02131, "volume": 78314.3, "quote_volume": 1668.029261, "trades": 35, "taker_buy_volume": 33503.9, "taker_buy_quote": 713.827828}, {"ts": 1774838880000, "open": 0.02127, "high": 0.02127, "low": 0.02114, "close": 0.02121, "volume": 293880.3, "quote_volume": 6229.84995, "trades": 71, "taker_buy_volume": 229164.6, "taker_buy_quote": 4857.920266}, {"ts": 1774838940000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 808.3, "quote_volume": 17.127877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839000000, "open": 0.02119, "high": 0.02119, "low": 0.02115, "close": 0.02116, "volume": 56827.3, "quote_volume": 1202.620643, "trades": 16, "taker_buy_volume": 3928.1, "taker_buy_quote": 83.118596}, {"ts": 1774839060000, "open": 0.02117, "high": 0.02122, "low": 0.02116, "close": 0.02118, "volume": 91983.0, "quote_volume": 1948.699208, "trades": 30, "taker_buy_volume": 39426.5, "taker_buy_quote": 835.406773}, {"ts": 1774839120000, "open": 0.02118, "high": 0.02127, "low": 0.02114, "close": 0.02122, "volume": 117269.3, "quote_volume": 2484.680524, "trades": 38, "taker_buy_volume": 69500.0, "taker_buy_quote": 1473.631003}, {"ts": 1774839180000, "open": 0.02122, "high": 0.02125, "low": 0.02121, "close": 0.02124, "volume": 37729.1, "quote_volume": 800.888053, "trades": 13, "taker_buy_volume": 23592.6, "taker_buy_quote": 500.825198}, {"ts": 1774839240000, "open": 0.02123, "high": 0.02123, "low": 0.0212, "close": 0.0212, "volume": 32744.4, "quote_volume": 694.571382, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839300000, "open": 0.02123, "high": 0.02127, "low": 0.02123, "close": 0.02123, "volume": 29492.8, "quote_volume": 626.791387, "trades": 14, "taker_buy_volume": 24702.3, "taker_buy_quote": 525.005714}, {"ts": 1774839360000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839420000, "open": 0.02121, "high": 0.02125, "low": 0.02121, "close": 0.02124, "volume": 12319.8, "quote_volume": 261.575399, "trades": 6, "taker_buy_volume": 10600.4, "taker_buy_quote": 225.043453}, {"ts": 1774839480000, "open": 0.02123, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 10350.0, "quote_volume": 219.78225, "trades": 2, "taker_buy_volume": 10350.0, "taker_buy_quote": 219.78225}, {"ts": 1774839540000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839600000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839660000, "open": 0.02119, "high": 0.02122, "low": 0.02118, "close": 0.02122, "volume": 12939.4, "quote_volume": 274.348435, "trades": 8, "taker_buy_volume": 10432.1, "taker_buy_quote": 221.213091}, {"ts": 1774839720000, "open": 0.02124, "high": 0.02124, "low": 0.02115, "close": 0.02118, "volume": 58415.8, "quote_volume": 1239.008521, "trades": 16, "taker_buy_volume": 14237.8, "taker_buy_quote": 301.525812}, {"ts": 1774839780000, "open": 0.02116, "high": 0.02116, "low": 0.02114, "close": 0.02116, "volume": 46683.7, "quote_volume": 987.295723, "trades": 13, "taker_buy_volume": 23000.0, "taker_buy_quote": 486.381025}, {"ts": 1774839840000, "open": 0.02116, "high": 0.02116, "low": 0.02111, "close": 0.02113, "volume": 34228.2, "quote_volume": 723.033464, "trades": 6, "taker_buy_volume": 16963.8, "taker_buy_quote": 358.133192}, {"ts": 1774839900000, "open": 0.02113, "high": 0.02116, "low": 0.02111, "close": 0.02111, "volume": 53131.9, "quote_volume": 1122.661686, "trades": 7, "taker_buy_volume": 25512.8, "taker_buy_quote": 539.093981}, {"ts": 1774839960000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 54798.5, "quote_volume": 1156.767607, "trades": 11, "taker_buy_volume": 37301.0, "taker_buy_quote": 787.42411}, {"ts": 1774840020000, "open": 0.02112, "high": 0.02123, "low": 0.02112, "close": 0.0212, "volume": 155818.1, "quote_volume": 3305.040845, "trades": 36, "taker_buy_volume": 67166.4, "taker_buy_quote": 1424.302841}, {"ts": 1774840080000, "open": 0.02121, "high": 0.02122, "low": 0.02121, "close": 0.02122, "volume": 34388.9, "quote_volume": 729.638163, "trades": 12, "taker_buy_volume": 10292.8, "taker_buy_quote": 218.413216}, {"ts": 1774840140000, "open": 0.02124, "high": 0.02141, "low": 0.02124, "close": 0.02138, "volume": 161964.2, "quote_volume": 3457.670828, "trades": 56, "taker_buy_volume": 103977.3, "taker_buy_quote": 2221.318392}, {"ts": 1774840200000, "open": 0.02142, "high": 0.02145, "low": 0.0213, "close": 0.02133, "volume": 566147.6, "quote_volume": 12121.296591, "trades": 47, "taker_buy_volume": 61931.1, "taker_buy_quote": 1324.5414}, {"ts": 1774840260000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 271.5, "quote_volume": 5.78295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840320000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 291.1, "quote_volume": 6.194608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840380000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840440000, "open": 0.02125, "high": 0.02129, "low": 0.02125, "close": 0.02129, "volume": 34347.1, "quote_volume": 730.533777, "trades": 16, "taker_buy_volume": 29434.7, "taker_buy_quote": 626.145277}, {"ts": 1774840500000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 5387.6, "quote_volume": 114.971384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840560000, "open": 0.02137, "high": 0.0214, "low": 0.02137, "close": 0.02138, "volume": 30350.5, "quote_volume": 649.116219, "trades": 8, "taker_buy_volume": 17675.5, "taker_buy_quote": 377.946219}, {"ts": 1774840620000, "open": 0.0214, "high": 0.0214, "low": 0.02136, "close": 0.02136, "volume": 18119.4, "quote_volume": 387.394508, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 110.745}, {"ts": 1774840680000, "open": 0.02131, "high": 0.02131, "low": 0.02126, "close": 0.02127, "volume": 45803.4, "quote_volume": 974.525456, "trades": 13, "taker_buy_volume": 20610.3, "taker_buy_quote": 438.29005}, {"ts": 1774840740000, "open": 0.02128, "high": 0.02128, "low": 0.02118, "close": 0.02118, "volume": 123410.9, "quote_volume": 2617.988676, "trades": 23, "taker_buy_volume": 67608.8, "taker_buy_quote": 1434.189777}, {"ts": 1774840800000, "open": 0.02115, "high": 0.02124, "low": 0.02114, "close": 0.02124, "volume": 437507.8, "quote_volume": 9255.783797, "trades": 34, "taker_buy_volume": 427333.2, "taker_buy_quote": 9040.257947}, {"ts": 1774840860000, "open": 0.02121, "high": 0.02121, "low": 0.0212, "close": 0.02121, "volume": 12020.0, "quote_volume": 254.853169, "trades": 4, "taker_buy_volume": 355.6, "taker_buy_quote": 7.542276}, {"ts": 1774840920000, "open": 0.02121, "high": 0.02124, "low": 0.02121, "close": 0.02121, "volume": 27628.2, "quote_volume": 586.183986, "trades": 9, "taker_buy_volume": 6525.4, "taker_buy_quote": 138.475755}, {"ts": 1774840980000, "open": 0.02122, "high": 0.02124, "low": 0.02122, "close": 0.02122, "volume": 24017.6, "quote_volume": 509.812003, "trades": 7, "taker_buy_volume": 24017.6, "taker_buy_quote": 509.812003}, {"ts": 1774841040000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841100000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 411.1, "quote_volume": 8.735875, "trades": 1, "taker_buy_volume": 411.1, "taker_buy_quote": 8.735875}, {"ts": 1774841160000, "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 6179.2, "quote_volume": 131.184416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841220000, "open": 0.0212, "high": 0.0212, "low": 0.02118, "close": 0.02118, "volume": 10458.7, "quote_volume": 221.615266, "trades": 3, "taker_buy_volume": 5458.7, "taker_buy_quote": 115.615266}, {"ts": 1774841280000, "open": 0.0212, "high": 0.02123, "low": 0.0212, "close": 0.02123, "volume": 4776.7, "quote_volume": 101.391539, "trades": 2, "taker_buy_volume": 4776.7, "taker_buy_quote": 101.391539}, {"ts": 1774841340000, "open": 0.02123, "high": 0.02123, "low": 0.02122, "close": 0.02122, "volume": 9103.1, "quote_volume": 193.219532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841400000, "open": 0.02124, "high": 0.02127, "low": 0.02124, "close": 0.02127, "volume": 43045.4, "quote_volume": 914.720747, "trades": 11, "taker_buy_volume": 35659.3, "taker_buy_quote": 757.839983}, {"ts": 1774841460000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841520000, "open": 0.02129, "high": 0.02129, "low": 0.02128, "close": 0.02128, "volume": 5852.9, "quote_volume": 124.56896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841580000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 25456.0, "quote_volume": 541.19456, "trades": 11, "taker_buy_volume": 14278.1, "taker_buy_quote": 303.552406}, {"ts": 1774841640000, "open": 0.02126, "high": 0.02126, "low": 0.02124, "close": 0.02124, "volume": 23014.2, "quote_volume": 489.249132, "trades": 6, "taker_buy_volume": 7577.3, "taker_buy_quote": 161.093398}, {"ts": 1774841700000, "open": 0.02122, "high": 0.02122, "low": 0.02116, "close": 0.02116, "volume": 39134.8, "quote_volume": 829.678565, "trades": 13, "taker_buy_volume": 13259.8, "taker_buy_quote": 281.232065}, {"ts": 1774841760000, "open": 0.02115, "high": 0.02115, "low": 0.02111, "close": 0.02111, "volume": 31870.4, "quote_volume": 673.224158, "trades": 13, "taker_buy_volume": 12068.4, "taker_buy_quote": 254.878927}, {"ts": 1774841820000, "open": 0.02112, "high": 0.02112, "low": 0.02106, "close": 0.02106, "volume": 49357.1, "quote_volume": 1040.729611, "trades": 15, "taker_buy_volume": 9926.4, "taker_buy_quote": 209.057704}, {"ts": 1774841880000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 311.6, "quote_volume": 6.55918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841940000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842000000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842060000, "open": 0.02109, "high": 0.02115, "low": 0.02109, "close": 0.02112, "volume": 118531.4, "quote_volume": 2503.120235, "trades": 40, "taker_buy_volume": 59190.7, "taker_buy_quote": 1249.897711}, {"ts": 1774842120000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 1621.1, "quote_volume": 34.253843, "trades": 1, "taker_buy_volume": 1621.1, "taker_buy_quote": 34.253843}, {"ts": 1774842180000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 8098.6, "quote_volume": 171.013196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842240000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 1563.4, "quote_volume": 33.034642, "trades": 2, "taker_buy_volume": 1563.4, "taker_buy_quote": 33.034642}, {"ts": 1774842300000, "open": 0.02112, "high": 0.02112, "low": 0.02109, "close": 0.02109, "volume": 25051.3, "quote_volume": 528.789292, "trades": 13, "taker_buy_volume": 1076.6, "taker_buy_quote": 22.705494}, {"ts": 1774842360000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 7592.2, "quote_volume": 160.092108, "trades": 4, "taker_buy_volume": 7592.2, "taker_buy_quote": 160.092108}, {"ts": 1774842420000, "open": 0.02108, "high": 0.02108, "low": 0.02106, "close": 0.02106, "volume": 5213.0, "quote_volume": 109.82276, "trades": 5, "taker_buy_volume": 1064.0, "taker_buy_quote": 22.42912}, {"ts": 1774842480000, "open": 0.02108, "high": 0.02109, "low": 0.02108, "close": 0.02109, "volume": 10003.1, "quote_volume": 210.956379, "trades": 3, "taker_buy_volume": 10003.1, "taker_buy_quote": 210.956379}, {"ts": 1774842540000, "open": 0.02113, "high": 0.02115, "low": 0.02113, "close": 0.02115, "volume": 2164.3, "quote_volume": 45.737089, "trades": 3, "taker_buy_volume": 271.5, "taker_buy_quote": 5.742225}, {"ts": 1774842600000, "open": 0.02113, "high": 0.02113, "low": 0.02109, "close": 0.02109, "volume": 84724.1, "quote_volume": 1788.026861, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842660000, "open": 0.0211, "high": 0.02114, "low": 0.02109, "close": 0.02114, "volume": 55687.8, "quote_volume": 1175.549313, "trades": 16, "taker_buy_volume": 31613.4, "taker_buy_quote": 667.526922}, {"ts": 1774842720000, "open": 0.02113, "high": 0.02113, "low": 0.02109, "close": 0.0211, "volume": 46952.6, "quote_volume": 990.786687, "trades": 16, "taker_buy_volume": 13847.6, "taker_buy_quote": 292.275391}, {"ts": 1774842780000, "open": 0.0211, "high": 0.0211, "low": 0.02107, "close": 0.02107, "volume": 36671.7, "quote_volume": 773.072207, "trades": 11, "taker_buy_volume": 12230.4, "taker_buy_quote": 257.765655}, {"ts": 1774842840000, "open": 0.02106, "high": 0.02108, "low": 0.02106, "close": 0.02108, "volume": 8676.1, "quote_volume": 182.813626, "trades": 2, "taker_buy_volume": 8676.1, "taker_buy_quote": 182.813626}, {"ts": 1774842900000, "open": 0.02109, "high": 0.02109, "low": 0.02105, "close": 0.02105, "volume": 24208.1, "quote_volume": 510.208518, "trades": 7, "taker_buy_volume": 11657.3, "taker_buy_quote": 245.852457}, {"ts": 1774842960000, "open": 0.02107, "high": 0.02115, "low": 0.02107, "close": 0.02108, "volume": 160912.5, "quote_volume": 3395.870316, "trades": 40, "taker_buy_volume": 111342.5, "taker_buy_quote": 2350.530213}, {"ts": 1774843020000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843080000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 4743.0, "quote_volume": 99.93501, "trades": 1, "taker_buy_volume": 4743.0, "taker_buy_quote": 99.93501}, {"ts": 1774843140000, "open": 0.02106, "high": 0.02108, "low": 0.02106, "close": 0.02106, "volume": 22959.8, "quote_volume": 483.585988, "trades": 11, "taker_buy_volume": 11589.0, "taker_buy_quote": 244.114126}, {"ts": 1774843200000, "open": 0.02107, "high": 0.02122, "low": 0.02107, "close": 0.02122, "volume": 93453.6, "quote_volume": 1975.841789, "trades": 45, "taker_buy_volume": 55101.6, "taker_buy_quote": 1164.794516}, {"ts": 1774843260000, "open": 0.02115, "high": 0.02116, "low": 0.02113, "close": 0.02114, "volume": 19966.4, "quote_volume": 422.086216, "trades": 9, "taker_buy_volume": 708.8, "taker_buy_quote": 14.998208}, {"ts": 1774843320000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 6959.8, "quote_volume": 146.942684, "trades": 2, "taker_buy_volume": 4829.2, "taker_buy_quote": 101.944412}, {"ts": 1774843380000, "open": 0.02113, "high": 0.02117, "low": 0.02113, "close": 0.02115, "volume": 45575.1, "quote_volume": 964.17166, "trades": 15, "taker_buy_volume": 37892.2, "taker_buy_quote": 801.678325}, {"ts": 1774843440000, "open": 0.02114, "high": 0.02114, "low": 0.02113, "close": 0.02113, "volume": 5779.0, "quote_volume": 122.16202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843500000, "open": 0.02112, "high": 0.02122, "low": 0.02112, "close": 0.02119, "volume": 91328.6, "quote_volume": 1933.496701, "trades": 21, "taker_buy_volume": 87507.4, "taker_buy_quote": 1852.525473}, {"ts": 1774843560000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 1189.1, "quote_volume": 25.220811, "trades": 1, "taker_buy_volume": 1189.1, "taker_buy_quote": 25.220811}, {"ts": 1774843620000, "open": 0.02122, "high": 0.02126, "low": 0.0212, "close": 0.02125, "volume": 52016.3, "quote_volume": 1104.479594, "trades": 24, "taker_buy_volume": 32767.3, "taker_buy_quote": 696.025024}, {"ts": 1774843680000, "open": 0.02124, "high": 0.02125, "low": 0.02123, "close": 0.02123, "volume": 19051.5, "quote_volume": 404.623826, "trades": 9, "taker_buy_volume": 3695.0, "taker_buy_quote": 78.49547}, {"ts": 1774843740000, "open": 0.02124, "high": 0.02126, "low": 0.02123, "close": 0.02126, "volume": 12335.3, "quote_volume": 261.965902, "trades": 4, "taker_buy_volume": 2369.1, "taker_buy_quote": 50.331726}, {"ts": 1774843800000, "open": 0.02127, "high": 0.02127, "low": 0.02125, "close": 0.02125, "volume": 949.7, "quote_volume": 20.188161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843860000, "open": 0.02128, "high": 0.02128, "low": 0.02123, "close": 0.02123, "volume": 37150.9, "quote_volume": 789.947135, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843920000, "open": 0.02122, "high": 0.02124, "low": 0.02121, "close": 0.02124, "volume": 11908.7, "quote_volume": 252.781251, "trades": 5, "taker_buy_volume": 2328.0, "taker_buy_quote": 49.44672}, {"ts": 1774843980000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844040000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 1941.2, "quote_volume": 41.192264, "trades": 1, "taker_buy_volume": 1941.2, "taker_buy_quote": 41.192264}, {"ts": 1774844100000, "open": 0.02122, "high": 0.02122, "low": 0.02122, "close": 0.02122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844160000, "open": 0.02121, "high": 0.02124, "low": 0.02119, "close": 0.02124, "volume": 33599.2, "quote_volume": 712.932475, "trades": 14, "taker_buy_volume": 18738.3, "taker_buy_quote": 397.850736}, {"ts": 1774844220000, "open": 0.02123, "high": 0.02123, "low": 0.02121, "close": 0.02121, "volume": 1553.2, "quote_volume": 32.957256, "trades": 2, "taker_buy_volume": 694.2, "taker_buy_quote": 14.737866}, {"ts": 1774844280000, "open": 0.02121, "high": 0.02121, "low": 0.02121, "close": 0.02121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844340000, "open": 0.02119, "high": 0.02119, "low": 0.0211, "close": 0.02111, "volume": 173331.2, "quote_volume": 3660.617346, "trades": 38, "taker_buy_volume": 94421.6, "taker_buy_quote": 1992.639231}, {"ts": 1774844400000, "open": 0.02112, "high": 0.02113, "low": 0.0211, "close": 0.02111, "volume": 35715.8, "quote_volume": 754.200465, "trades": 16, "taker_buy_volume": 5710.8, "taker_buy_quote": 120.651377}, {"ts": 1774844460000, "open": 0.02111, "high": 0.02113, "low": 0.02111, "close": 0.02111, "volume": 5540.0, "quote_volume": 116.98628, "trades": 4, "taker_buy_volume": 1844.0, "taker_buy_quote": 38.96372}, {"ts": 1774844520000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02108, "volume": 49945.2, "quote_volume": 1052.895699, "trades": 14, "taker_buy_volume": 5388.0, "taker_buy_quote": 113.593639}, {"ts": 1774844580000, "open": 0.02106, "high": 0.02106, "low": 0.02104, "close": 0.02105, "volume": 35653.2, "quote_volume": 750.520905, "trades": 15, "taker_buy_volume": 1946.7, "taker_buy_quote": 40.978035}, {"ts": 1774844640000, "open": 0.02106, "high": 0.02106, "low": 0.02104, "close": 0.02105, "volume": 48252.7, "quote_volume": 1015.745288, "trades": 14, "taker_buy_volume": 31286.6, "taker_buy_quote": 658.659652}, {"ts": 1774844700000, "open": 0.02104, "high": 0.02105, "low": 0.02095, "close": 0.02096, "volume": 471861.4, "quote_volume": 9912.980472, "trades": 108, "taker_buy_volume": 118869.1, "taker_buy_quote": 2498.086944}, {"ts": 1774844760000, "open": 0.02097, "high": 0.02103, "low": 0.02095, "close": 0.02102, "volume": 216044.6, "quote_volume": 4534.268486, "trades": 57, "taker_buy_volume": 109562.4, "taker_buy_quote": 2300.331577}, {"ts": 1774844820000, "open": 0.02099, "high": 0.02099, "low": 0.02097, "close": 0.02099, "volume": 35583.4, "quote_volume": 746.632664, "trades": 6, "taker_buy_volume": 9103.1, "taker_buy_quote": 191.074069}, {"ts": 1774844880000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 33617.3, "quote_volume": 705.479708, "trades": 9, "taker_buy_volume": 18875.4, "taker_buy_quote": 396.155365}, {"ts": 1774844940000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 25227.9, "quote_volume": 529.714377, "trades": 7, "taker_buy_volume": 16512.8, "taker_buy_quote": 346.784428}, {"ts": 1774845000000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845060000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845120000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845180000, "open": 0.02103, "high": 0.02118, "low": 0.02103, "close": 0.02111, "volume": 447718.6, "quote_volume": 9451.316427, "trades": 114, "taker_buy_volume": 390631.6, "taker_buy_quote": 8247.048017}, {"ts": 1774845240000, "open": 0.0211, "high": 0.02118, "low": 0.0211, "close": 0.02115, "volume": 173419.5, "quote_volume": 3668.008659, "trades": 55, "taker_buy_volume": 124635.4, "taker_buy_quote": 2636.266396}, {"ts": 1774845300000, "open": 0.02114, "high": 0.02115, "low": 0.02108, "close": 0.02114, "volume": 115204.0, "quote_volume": 2433.455901, "trades": 38, "taker_buy_volume": 9389.2, "taker_buy_quote": 198.382314}, {"ts": 1774845360000, "open": 0.02115, "high": 0.02116, "low": 0.02115, "close": 0.02115, "volume": 15995.2, "quote_volume": 338.304498, "trades": 6, "taker_buy_volume": 4529.9, "taker_buy_quote": 95.813403}, {"ts": 1774845420000, "open": 0.02115, "high": 0.02117, "low": 0.02115, "close": 0.02117, "volume": 61969.5, "quote_volume": 1310.810682, "trades": 9, "taker_buy_volume": 9751.9, "taker_buy_quote": 206.369161}, {"ts": 1774845480000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845540000, "open": 0.02121, "high": 0.02125, "low": 0.02121, "close": 0.02123, "volume": 48672.6, "quote_volume": 1033.1838, "trades": 20, "taker_buy_volume": 39421.6, "taker_buy_quote": 836.694039}, {"ts": 1774845600000, "open": 0.02125, "high": 0.02126, "low": 0.02125, "close": 0.02125, "volume": 20392.3, "quote_volume": 433.411416, "trades": 5, "taker_buy_volume": 15563.1, "taker_buy_quote": 330.790916}, {"ts": 1774845660000, "open": 0.02123, "high": 0.02123, "low": 0.0212, "close": 0.0212, "volume": 12117.1, "quote_volume": 257.103592, "trades": 6, "taker_buy_volume": 4723.5, "taker_buy_quote": 100.279905}, {"ts": 1774845720000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 18714.7, "quote_volume": 396.190199, "trades": 3, "taker_buy_volume": 18714.7, "taker_buy_quote": 396.190199}, {"ts": 1774845780000, "open": 0.02118, "high": 0.02118, "low": 0.0211, "close": 0.0211, "volume": 60437.0, "quote_volume": 1277.768398, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845840000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 304.5, "quote_volume": 6.43104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845900000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.02109, "volume": 2462.4, "quote_volume": 51.943919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845960000, "open": 0.02112, "high": 0.02112, "low": 0.02106, "close": 0.02106, "volume": 27068.1, "quote_volume": 570.269437, "trades": 7, "taker_buy_volume": 568.1, "taker_buy_quote": 11.998272}, {"ts": 1774846020000, "open": 0.02105, "high": 0.02109, "low": 0.02105, "close": 0.02109, "volume": 33939.7, "quote_volume": 715.128696, "trades": 12, "taker_buy_volume": 19476.6, "taker_buy_quote": 410.488401}, {"ts": 1774846080000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 9103.1, "quote_volume": 192.07541, "trades": 3, "taker_buy_volume": 9103.1, "taker_buy_quote": 192.07541}, {"ts": 1774846140000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 3238.3, "quote_volume": 68.425279, "trades": 1, "taker_buy_volume": 3238.3, "taker_buy_quote": 68.425279}, {"ts": 1774846200000, "open": 0.02114, "high": 0.02116, "low": 0.02114, "close": 0.02115, "volume": 27088.2, "quote_volume": 572.769615, "trades": 11, "taker_buy_volume": 21913.2, "taker_buy_quote": 463.318365}, {"ts": 1774846260000, "open": 0.02113, "high": 0.02113, "low": 0.02109, "close": 0.0211, "volume": 28564.3, "quote_volume": 602.520485, "trades": 8, "taker_buy_volume": 11463.1, "taker_buy_quote": 241.780379}, {"ts": 1774846320000, "open": 0.02112, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 10022.9, "quote_volume": 211.732127, "trades": 2, "taker_buy_volume": 10022.9, "taker_buy_quote": 211.732127}, {"ts": 1774846380000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846440000, "open": 0.02111, "high": 0.02114, "low": 0.02111, "close": 0.02113, "volume": 16608.9, "quote_volume": 351.000807, "trades": 11, "taker_buy_volume": 5776.2, "taker_buy_quote": 122.102856}, {"ts": 1774846500000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 6375.3, "quote_volume": 134.620913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846560000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 695.7, "quote_volume": 14.672313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846620000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 472.8, "quote_volume": 9.97608, "trades": 1, "taker_buy_volume": 472.8, "taker_buy_quote": 9.97608}, {"ts": 1774846680000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 2606.7, "quote_volume": 54.942575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846740000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 17376.0, "quote_volume": 366.21582, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846800000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846860000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 268.5, "quote_volume": 5.657295, "trades": 1, "taker_buy_volume": 268.5, "taker_buy_quote": 5.657295}, {"ts": 1774846920000, "open": 0.02106, "high": 0.02106, "low": 0.02104, "close": 0.02104, "volume": 31824.9, "quote_volume": 670.042587, "trades": 7, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.882}, {"ts": 1774846980000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 15525.0, "quote_volume": 326.439, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847040000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 44700.9, "quote_volume": 940.059927, "trades": 4, "taker_buy_volume": 44700.9, "taker_buy_quote": 940.059927}, {"ts": 1774847100000, "open": 0.02101, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 55992.1, "quote_volume": 1175.631684, "trades": 16, "taker_buy_volume": 4700.4, "taker_buy_quote": 98.755404}, {"ts": 1774847160000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847220000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 20433.9, "quote_volume": 429.244854, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847280000, "open": 0.02098, "high": 0.021, "low": 0.02097, "close": 0.021, "volume": 18435.1, "quote_volume": 386.881406, "trades": 11, "taker_buy_volume": 10350.0, "taker_buy_quote": 217.29825}, {"ts": 1774847340000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.02099, "volume": 7722.5, "quote_volume": 162.082884, "trades": 4, "taker_buy_volume": 1070.0, "taker_buy_quote": 22.4486}, {"ts": 1774847400000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.02098, "volume": 18297.7, "quote_volume": 384.070932, "trades": 7, "taker_buy_volume": 9336.5, "taker_buy_quote": 196.016308}, {"ts": 1774847460000, "open": 0.02098, "high": 0.02101, "low": 0.02097, "close": 0.02101, "volume": 17572.1, "quote_volume": 368.915461, "trades": 10, "taker_buy_volume": 15353.0, "taker_buy_quote": 322.36732}, {"ts": 1774847520000, "open": 0.02098, "high": 0.02098, "low": 0.02093, "close": 0.02093, "volume": 77541.4, "quote_volume": 1625.06354, "trades": 28, "taker_buy_volume": 6959.6, "taker_buy_quote": 145.825576}, {"ts": 1774847580000, "open": 0.02097, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 10047.0, "quote_volume": 210.718942, "trades": 3, "taker_buy_volume": 10047.0, "taker_buy_quote": 210.718942}, {"ts": 1774847640000, "open": 0.02097, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 11102.7, "quote_volume": 232.918458, "trades": 4, "taker_buy_volume": 11102.7, "taker_buy_quote": 232.918458}, {"ts": 1774847700000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.021, "volume": 19095.6, "quote_volume": 401.233537, "trades": 9, "taker_buy_volume": 15859.2, "taker_buy_quote": 333.269137}, {"ts": 1774847760000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 7809.2, "quote_volume": 163.954389, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847820000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 1012.2, "quote_volume": 21.235956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847880000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847940000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848000000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848060000, "open": 0.021, "high": 0.021, "low": 0.02093, "close": 0.02094, "volume": 130916.3, "quote_volume": 2743.741212, "trades": 23, "taker_buy_volume": 1965.9, "taker_buy_quote": 41.2839}, {"ts": 1774848120000, "open": 0.02093, "high": 0.02096, "low": 0.02093, "close": 0.02096, "volume": 16204.7, "quote_volume": 339.411031, "trades": 5, "taker_buy_volume": 16204.7, "taker_buy_quote": 339.411031}, {"ts": 1774848180000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848240000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 3788.7, "quote_volume": 79.357517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848300000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 2919.4, "quote_volume": 61.132236, "trades": 2, "taker_buy_volume": 1300.0, "taker_buy_quote": 27.222}, {"ts": 1774848360000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 489.4, "quote_volume": 10.25293, "trades": 1, "taker_buy_volume": 489.4, "taker_buy_quote": 10.25293}, {"ts": 1774848420000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848480000, "open": 0.02093, "high": 0.02093, "low": 0.02091, "close": 0.02092, "volume": 104988.9, "quote_volume": 2195.709191, "trades": 21, "taker_buy_volume": 5458.1, "taker_buy_quote": 114.183452}, {"ts": 1774848540000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1046.8, "quote_volume": 21.919992, "trades": 1, "taker_buy_volume": 1046.8, "taker_buy_quote": 21.919992}, {"ts": 1774848600000, "open": 0.02092, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 20802.7, "quote_volume": 435.110982, "trades": 10, "taker_buy_volume": 12531.9, "taker_buy_quote": 262.134138}, {"ts": 1774848660000, "open": 0.02092, "high": 0.02104, "low": 0.02092, "close": 0.02093, "volume": 156325.4, "quote_volume": 3279.257434, "trades": 32, "taker_buy_volume": 144171.0, "taker_buy_quote": 3024.671247}, {"ts": 1774848720000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 2365.8, "quote_volume": 49.587168, "trades": 1, "taker_buy_volume": 2365.8, "taker_buy_quote": 49.587168}, {"ts": 1774848780000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 2809.2, "quote_volume": 58.880832, "trades": 2, "taker_buy_volume": 2809.2, "taker_buy_quote": 58.880832}, {"ts": 1774848840000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 11602.4, "quote_volume": 243.082804, "trades": 3, "taker_buy_volume": 11602.4, "taker_buy_quote": 243.082804}, {"ts": 1774848900000, "open": 0.02095, "high": 0.02095, "low": 0.02092, "close": 0.02093, "volume": 55147.0, "quote_volume": 1154.328059, "trades": 24, "taker_buy_volume": 27029.0, "taker_buy_quote": 565.61347}, {"ts": 1774848960000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 3721.5, "quote_volume": 77.85378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849020000, "open": 0.02092, "high": 0.02093, "low": 0.02092, "close": 0.02093, "volume": 7218.0, "quote_volume": 151.02618, "trades": 4, "taker_buy_volume": 7218.0, "taker_buy_quote": 151.02618}, {"ts": 1774849080000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 19389.3, "quote_volume": 405.84048, "trades": 12, "taker_buy_volume": 15445.0, "taker_buy_quote": 323.325724}, {"ts": 1774849140000, "open": 0.02093, "high": 0.02093, "low": 0.02091, "close": 0.02091, "volume": 5208.4, "quote_volume": 108.947804, "trades": 3, "taker_buy_volume": 2008.0, "taker_buy_quote": 42.02744}, {"ts": 1774849200000, "open": 0.02093, "high": 0.02095, "low": 0.02093, "close": 0.02094, "volume": 26769.0, "quote_volume": 560.480428, "trades": 7, "taker_buy_volume": 26769.0, "taker_buy_quote": 560.480428}, {"ts": 1774849260000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 14255.7, "quote_volume": 298.760191, "trades": 5, "taker_buy_volume": 5152.6, "taker_buy_quote": 107.998496}, {"ts": 1774849320000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 5175.0, "quote_volume": 108.41625, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.41625}, {"ts": 1774849380000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1674.3, "quote_volume": 35.059842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849440000, "open": 0.02093, "high": 0.02095, "low": 0.02092, "close": 0.02093, "volume": 8439.8, "quote_volume": 176.697449, "trades": 6, "taker_buy_volume": 4395.0, "taker_buy_quote": 92.05458}, {"ts": 1774849500000, "open": 0.02092, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 24626.9, "quote_volume": 515.264588, "trades": 11, "taker_buy_volume": 12159.0, "taker_buy_quote": 254.43612}, {"ts": 1774849560000, "open": 0.02093, "high": 0.02093, "low": 0.02089, "close": 0.0209, "volume": 60639.4, "quote_volume": 1267.91903, "trades": 31, "taker_buy_volume": 22256.6, "taker_buy_quote": 465.323608}, {"ts": 1774849620000, "open": 0.0209, "high": 0.0209, "low": 0.02087, "close": 0.02088, "volume": 56213.4, "quote_volume": 1174.47397, "trades": 13, "taker_buy_volume": 39260.3, "taker_buy_quote": 820.33327}, {"ts": 1774849680000, "open": 0.02089, "high": 0.02091, "low": 0.02088, "close": 0.02091, "volume": 29978.1, "quote_volume": 626.482305, "trades": 9, "taker_buy_volume": 25429.0, "taker_buy_quote": 531.462297}, {"ts": 1774849740000, "open": 0.02092, "high": 0.02092, "low": 0.02087, "close": 0.02088, "volume": 21271.2, "quote_volume": 444.352176, "trades": 13, "taker_buy_volume": 3733.4, "taker_buy_quote": 77.932584}, {"ts": 1774849800000, "open": 0.02088, "high": 0.0209, "low": 0.02087, "close": 0.0209, "volume": 15883.1, "quote_volume": 331.759945, "trades": 8, "taker_buy_volume": 10682.9, "taker_buy_quote": 223.181579}, {"ts": 1774849860000, "open": 0.02089, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 10846.8, "quote_volume": 226.552606, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 108.10575}, {"ts": 1774849920000, "open": 0.02087, "high": 0.02088, "low": 0.02085, "close": 0.02085, "volume": 58206.7, "quote_volume": 1214.363351, "trades": 28, "taker_buy_volume": 11380.0, "taker_buy_quote": 237.45726}, {"ts": 1774849980000, "open": 0.02085, "high": 0.02087, "low": 0.02085, "close": 0.02087, "volume": 13584.9, "quote_volume": 283.447233, "trades": 7, "taker_buy_volume": 5529.1, "taker_buy_quote": 115.392317}, {"ts": 1774850040000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02087, "volume": 15689.1, "quote_volume": 327.491284, "trades": 9, "taker_buy_volume": 8991.9, "taker_buy_quote": 187.699122}, {"ts": 1774850100000, "open": 0.02088, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 18105.1, "quote_volume": 378.120248, "trades": 10, "taker_buy_volume": 10350.0, "taker_buy_quote": 216.15975}, {"ts": 1774850160000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 14926.8, "quote_volume": 311.483812, "trades": 9, "taker_buy_volume": 1984.0, "taker_buy_quote": 41.40608}, {"ts": 1774850220000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02088, "volume": 17654.5, "quote_volume": 368.583139, "trades": 7, "taker_buy_volume": 10350.0, "taker_buy_quote": 216.108}, {"ts": 1774850280000, "open": 0.02087, "high": 0.02088, "low": 0.02085, "close": 0.02085, "volume": 13042.2, "quote_volume": 272.156628, "trades": 9, "taker_buy_volume": 6927.0, "taker_buy_quote": 144.60072}, {"ts": 1774850340000, "open": 0.02086, "high": 0.02086, "low": 0.02084, "close": 0.02084, "volume": 72590.0, "quote_volume": 1513.633855, "trades": 22, "taker_buy_volume": 25683.5, "taker_buy_quote": 535.566102}, {"ts": 1774850400000, "open": 0.02083, "high": 0.02084, "low": 0.02081, "close": 0.02081, "volume": 44989.4, "quote_volume": 936.504925, "trades": 16, "taker_buy_volume": 19459.1, "taker_buy_quote": 404.994289}, {"ts": 1774850460000, "open": 0.02083, "high": 0.02089, "low": 0.02083, "close": 0.02088, "volume": 17372.7, "quote_volume": 362.24115, "trades": 6, "taker_buy_volume": 14439.9, "taker_buy_quote": 301.046391}, {"ts": 1774850520000, "open": 0.02088, "high": 0.02089, "low": 0.02082, "close": 0.02089, "volume": 108047.9, "quote_volume": 2253.668938, "trades": 33, "taker_buy_volume": 49052.9, "taker_buy_quote": 1023.634424}, {"ts": 1774850580000, "open": 0.02085, "high": 0.02085, "low": 0.02082, "close": 0.02082, "volume": 37059.5, "quote_volume": 772.06742, "trades": 10, "taker_buy_volume": 3928.1, "taker_buy_quote": 81.861604}, {"ts": 1774850640000, "open": 0.02082, "high": 0.02083, "low": 0.0208, "close": 0.02081, "volume": 51442.9, "quote_volume": 1070.689945, "trades": 18, "taker_buy_volume": 19769.0, "taker_buy_quote": 411.384678}, {"ts": 1774850700000, "open": 0.02081, "high": 0.02081, "low": 0.02079, "close": 0.02081, "volume": 84943.5, "quote_volume": 1766.715341, "trades": 23, "taker_buy_volume": 38413.4, "taker_buy_quote": 799.255286}, {"ts": 1774850760000, "open": 0.02079, "high": 0.02081, "low": 0.02079, "close": 0.02081, "volume": 10498.8, "quote_volume": 218.452114, "trades": 4, "taker_buy_volume": 9103.1, "taker_buy_quote": 189.435511}, {"ts": 1774850820000, "open": 0.0208, "high": 0.02081, "low": 0.02073, "close": 0.02078, "volume": 182522.2, "quote_volume": 3789.008985, "trades": 62, "taker_buy_volume": 59982.0, "taker_buy_quote": 1246.362141}, {"ts": 1774850880000, "open": 0.02077, "high": 0.02081, "low": 0.02071, "close": 0.02079, "volume": 269727.2, "quote_volume": 5598.14359, "trades": 70, "taker_buy_volume": 96091.0, "taker_buy_quote": 1996.916726}, {"ts": 1774850940000, "open": 0.0208, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 32372.4, "quote_volume": 673.527639, "trades": 11, "taker_buy_volume": 32372.4, "taker_buy_quote": 673.527639}, {"ts": 1774851000000, "open": 0.02081, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 191242.7, "quote_volume": 3983.065223, "trades": 57, "taker_buy_volume": 160216.8, "taker_buy_quote": 3337.14582}, {"ts": 1774851060000, "open": 0.02083, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 62590.2, "quote_volume": 1303.307648, "trades": 19, "taker_buy_volume": 50000.0, "taker_buy_quote": 1041.123524}, {"ts": 1774851120000, "open": 0.02083, "high": 0.02086, "low": 0.02079, "close": 0.02085, "volume": 190504.6, "quote_volume": 3967.441305, "trades": 60, "taker_buy_volume": 95251.7, "taker_buy_quote": 1984.687191}, {"ts": 1774851180000, "open": 0.02086, "high": 0.0209, "low": 0.02086, "close": 0.0209, "volume": 30000.0, "quote_volume": 626.202567, "trades": 8, "taker_buy_volume": 30000.0, "taker_buy_quote": 626.202567}, {"ts": 1774851240000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 30000.0, "quote_volume": 626.919874, "trades": 10, "taker_buy_volume": 30000.0, "taker_buy_quote": 626.919874}, {"ts": 1774851300000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851360000, "open": 0.02093, "high": 0.02094, "low": 0.0209, "close": 0.02091, "volume": 35358.1, "quote_volume": 739.509659, "trades": 10, "taker_buy_volume": 20563.9, "taker_buy_quote": 430.143819}, {"ts": 1774851420000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 20028.0, "quote_volume": 418.864574, "trades": 5, "taker_buy_volume": 20028.0, "taker_buy_quote": 418.864574}, {"ts": 1774851480000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 21808.1, "quote_volume": 455.415528, "trades": 7, "taker_buy_volume": 13856.8, "taker_buy_quote": 289.368808}, {"ts": 1774851540000, "open": 0.02087, "high": 0.0209, "low": 0.02087, "close": 0.02087, "volume": 40650.0, "quote_volume": 848.745324, "trades": 15, "taker_buy_volume": 20077.4, "taker_buy_quote": 419.319285}, {"ts": 1774851600000, "open": 0.02088, "high": 0.02088, "low": 0.02083, "close": 0.02085, "volume": 80647.1, "quote_volume": 1682.001513, "trades": 35, "taker_buy_volume": 40858.5, "taker_buy_quote": 852.201649}, {"ts": 1774851660000, "open": 0.02086, "high": 0.02087, "low": 0.02082, "close": 0.02085, "volume": 43683.9, "quote_volume": 910.425696, "trades": 14, "taker_buy_volume": 20053.4, "taker_buy_quote": 418.210958}, {"ts": 1774851720000, "open": 0.02084, "high": 0.02085, "low": 0.0208, "close": 0.02085, "volume": 348601.0, "quote_volume": 7252.411091, "trades": 24, "taker_buy_volume": 287992.4, "taker_buy_quote": 5990.399044}, {"ts": 1774851780000, "open": 0.02087, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 21916.4, "quote_volume": 457.543518, "trades": 7, "taker_buy_volume": 20000.0, "taker_buy_quote": 417.54825}, {"ts": 1774851840000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851900000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.0209, "volume": 41411.5, "quote_volume": 865.027939, "trades": 12, "taker_buy_volume": 36236.5, "taker_buy_quote": 756.922189}, {"ts": 1774851960000, "open": 0.02089, "high": 0.02093, "low": 0.02089, "close": 0.02093, "volume": 22852.8, "quote_volume": 477.827909, "trades": 8, "taker_buy_volume": 14996.6, "taker_buy_quote": 313.476205}, {"ts": 1774852020000, "open": 0.02091, "high": 0.02092, "low": 0.02088, "close": 0.02092, "volume": 58147.1, "quote_volume": 1215.350418, "trades": 19, "taker_buy_volume": 18475.8, "taker_buy_quote": 386.306736}, {"ts": 1774852080000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 2322.5, "quote_volume": 48.63315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852140000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852200000, "open": 0.02093, "high": 0.02093, "low": 0.0209, "close": 0.0209, "volume": 18967.6, "quote_volume": 396.750834, "trades": 5, "taker_buy_volume": 9103.1, "taker_buy_quote": 190.436852}, {"ts": 1774852260000, "open": 0.02086, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 25704.8, "quote_volume": 536.441268, "trades": 8, "taker_buy_volume": 25704.8, "taker_buy_quote": 536.441268}, {"ts": 1774852320000, "open": 0.02087, "high": 0.02087, "low": 0.02082, "close": 0.02083, "volume": 19108.7, "quote_volume": 398.046689, "trades": 6, "taker_buy_volume": 17246.0, "taker_buy_quote": 359.225165}, {"ts": 1774852380000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852440000, "open": 0.02086, "high": 0.02086, "low": 0.02084, "close": 0.02084, "volume": 22000.0, "quote_volume": 458.711031, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 41.72}, {"ts": 1774852500000, "open": 0.02084, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 7580.4, "quote_volume": 158.027286, "trades": 4, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.89875}, {"ts": 1774852560000, "open": 0.02085, "high": 0.02085, "low": 0.02079, "close": 0.02079, "volume": 63019.3, "quote_volume": 1311.17667, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852620000, "open": 0.02077, "high": 0.02077, "low": 0.02075, "close": 0.02077, "volume": 36655.3, "quote_volume": 761.226861, "trades": 11, "taker_buy_volume": 25071.8, "taker_buy_quote": 520.689536}, {"ts": 1774852680000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 285.3, "quote_volume": 5.928534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852740000, "open": 0.02079, "high": 0.02082, "low": 0.02079, "close": 0.02082, "volume": 18309.1, "quote_volume": 381.046014, "trades": 4, "taker_buy_volume": 14381.0, "taker_buy_quote": 299.380815}, {"ts": 1774852800000, "open": 0.02083, "high": 0.02085, "low": 0.02083, "close": 0.02084, "volume": 11920.0, "quote_volume": 248.432881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852860000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 3928.1, "quote_volume": 81.861604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852920000, "open": 0.02082, "high": 0.02082, "low": 0.02081, "close": 0.02081, "volume": 10000.0, "quote_volume": 208.112097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852980000, "open": 0.0208, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 27362.7, "quote_volume": 569.378506, "trades": 6, "taker_buy_volume": 27362.7, "taker_buy_quote": 569.378506}, {"ts": 1774853040000, "open": 0.02081, "high": 0.02082, "low": 0.02079, "close": 0.0208, "volume": 38035.7, "quote_volume": 791.308122, "trades": 12, "taker_buy_volume": 13002.9, "taker_buy_quote": 270.668628}, {"ts": 1774853100000, "open": 0.0208, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 12497.0, "quote_volume": 260.038504, "trades": 5, "taker_buy_volume": 10575.2, "taker_buy_quote": 220.045846}, {"ts": 1774853160000, "open": 0.0208, "high": 0.02098, "low": 0.0208, "close": 0.02086, "volume": 420006.8, "quote_volume": 8780.997786, "trades": 76, "taker_buy_volume": 313667.6, "taker_buy_quote": 6561.336763}, {"ts": 1774853220000, "open": 0.02088, "high": 0.02104, "low": 0.02088, "close": 0.02101, "volume": 783024.0, "quote_volume": 16406.914049, "trades": 197, "taker_buy_volume": 560238.8, "taker_buy_quote": 11744.553043}, {"ts": 1774853280000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.02099, "volume": 51024.9, "quote_volume": 1071.20483, "trades": 13, "taker_buy_volume": 13146.3, "taker_buy_quote": 276.033019}, {"ts": 1774853340000, "open": 0.02096, "high": 0.0211, "low": 0.02096, "close": 0.02101, "volume": 275118.1, "quote_volume": 5781.165608, "trades": 77, "taker_buy_volume": 195831.6, "taker_buy_quote": 4115.251812}, {"ts": 1774853400000, "open": 0.02103, "high": 0.0212, "low": 0.02103, "close": 0.02118, "volume": 293759.2, "quote_volume": 6198.004795, "trades": 105, "taker_buy_volume": 159551.4, "taker_buy_quote": 3366.840744}, {"ts": 1774853460000, "open": 0.02118, "high": 0.02118, "low": 0.02104, "close": 0.02111, "volume": 292790.2, "quote_volume": 6178.128071, "trades": 85, "taker_buy_volume": 129438.7, "taker_buy_quote": 2730.398501}, {"ts": 1774853520000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 17982.3, "quote_volume": 379.669297, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853580000, "open": 0.02111, "high": 0.02113, "low": 0.02107, "close": 0.02107, "volume": 44363.1, "quote_volume": 936.098175, "trades": 13, "taker_buy_volume": 17478.8, "taker_buy_quote": 369.132387}, {"ts": 1774853640000, "open": 0.02108, "high": 0.02126, "low": 0.02108, "close": 0.02124, "volume": 187555.4, "quote_volume": 3972.039358, "trades": 74, "taker_buy_volume": 150389.3, "taker_buy_quote": 3184.504409}, {"ts": 1774853700000, "open": 0.02124, "high": 0.02125, "low": 0.02113, "close": 0.02119, "volume": 146365.7, "quote_volume": 3101.377216, "trades": 60, "taker_buy_volume": 28046.8, "taker_buy_quote": 594.035898}, {"ts": 1774853760000, "open": 0.02118, "high": 0.02118, "low": 0.02115, "close": 0.02115, "volume": 35545.7, "quote_volume": 752.290421, "trades": 13, "taker_buy_volume": 8441.0, "taker_buy_quote": 178.578607}, {"ts": 1774853820000, "open": 0.02115, "high": 0.02115, "low": 0.02107, "close": 0.02109, "volume": 108490.6, "quote_volume": 2291.006545, "trades": 43, "taker_buy_volume": 41092.5, "taker_buy_quote": 868.30431}, {"ts": 1774853880000, "open": 0.02107, "high": 0.02108, "low": 0.02105, "close": 0.02107, "volume": 30856.2, "quote_volume": 649.910446, "trades": 8, "taker_buy_volume": 7856.2, "taker_buy_quote": 165.569415}, {"ts": 1774853940000, "open": 0.0211, "high": 0.02111, "low": 0.02109, "close": 0.02109, "volume": 54520.7, "quote_volume": 1150.236562, "trades": 16, "taker_buy_volume": 41925.5, "taker_buy_quote": 884.525232}, {"ts": 1774854000000, "open": 0.02112, "high": 0.0212, "low": 0.02112, "close": 0.02114, "volume": 84796.9, "quote_volume": 1794.929592, "trades": 32, "taker_buy_volume": 42102.7, "taker_buy_quote": 891.378215}, {"ts": 1774854060000, "open": 0.02113, "high": 0.02124, "low": 0.02112, "close": 0.02121, "volume": 236448.0, "quote_volume": 5008.926273, "trades": 69, "taker_buy_volume": 142583.2, "taker_buy_quote": 3021.119056}, {"ts": 1774854120000, "open": 0.02119, "high": 0.02119, "low": 0.02116, "close": 0.02118, "volume": 26928.1, "quote_volume": 570.189691, "trades": 9, "taker_buy_volume": 3928.1, "taker_buy_quote": 83.197158}, {"ts": 1774854180000, "open": 0.02119, "high": 0.02134, "low": 0.02119, "close": 0.02133, "volume": 92072.8, "quote_volume": 1955.86645, "trades": 29, "taker_buy_volume": 63438.6, "taker_buy_quote": 1347.41588}, {"ts": 1774854240000, "open": 0.02137, "high": 0.02155, "low": 0.02137, "close": 0.02151, "volume": 578114.7, "quote_volume": 12406.583556, "trades": 222, "taker_buy_volume": 285363.1, "taker_buy_quote": 6124.537326}, {"ts": 1774854300000, "open": 0.02151, "high": 0.02152, "low": 0.02136, "close": 0.02139, "volume": 127351.7, "quote_volume": 2728.436773, "trades": 47, "taker_buy_volume": 85319.7, "taker_buy_quote": 1826.748722}, {"ts": 1774854360000, "open": 0.02139, "high": 0.0215, "low": 0.02137, "close": 0.0214, "volume": 125416.1, "quote_volume": 2689.347994, "trades": 48, "taker_buy_volume": 39998.8, "taker_buy_quote": 858.437529}, {"ts": 1774854420000, "open": 0.02137, "high": 0.02137, "low": 0.02128, "close": 0.02134, "volume": 141687.3, "quote_volume": 3021.668822, "trades": 49, "taker_buy_volume": 85923.4, "taker_buy_quote": 1832.45185}, {"ts": 1774854480000, "open": 0.02135, "high": 0.02135, "low": 0.0213, "close": 0.02133, "volume": 22001.6, "quote_volume": 469.31299, "trades": 8, "taker_buy_volume": 9381.9, "taker_buy_quote": 199.998084}, {"ts": 1774854540000, "open": 0.02133, "high": 0.02133, "low": 0.02125, "close": 0.02126, "volume": 111275.4, "quote_volume": 2370.357421, "trades": 38, "taker_buy_volume": 62573.4, "taker_buy_quote": 1333.296033}, {"ts": 1774854600000, "open": 0.02125, "high": 0.02156, "low": 0.02125, "close": 0.02136, "volume": 415401.9, "quote_volume": 8893.856154, "trades": 154, "taker_buy_volume": 253512.5, "taker_buy_quote": 5426.739973}, {"ts": 1774854660000, "open": 0.02135, "high": 0.02139, "low": 0.02134, "close": 0.02139, "volume": 12605.7, "quote_volume": 269.289672, "trades": 4, "taker_buy_volume": 5431.3, "taker_buy_quote": 116.136226}, {"ts": 1774854720000, "open": 0.02138, "high": 0.02148, "low": 0.02127, "close": 0.02147, "volume": 189265.9, "quote_volume": 4046.681302, "trades": 67, "taker_buy_volume": 86443.5, "taker_buy_quote": 1849.842632}, {"ts": 1774854780000, "open": 0.02147, "high": 0.02154, "low": 0.02131, "close": 0.02135, "volume": 375686.3, "quote_volume": 8056.237253, "trades": 120, "taker_buy_volume": 133136.3, "taker_buy_quote": 2857.232377}, {"ts": 1774854840000, "open": 0.02136, "high": 0.02139, "low": 0.02134, "close": 0.02138, "volume": 45217.5, "quote_volume": 966.462088, "trades": 10, "taker_buy_volume": 31268.3, "taker_buy_quote": 668.280568}, {"ts": 1774854900000, "open": 0.0214, "high": 0.02145, "low": 0.02138, "close": 0.02138, "volume": 108115.7, "quote_volume": 2315.032491, "trades": 46, "taker_buy_volume": 74737.7, "taker_buy_quote": 1600.577683}, {"ts": 1774854960000, "open": 0.0214, "high": 0.0214, "low": 0.02128, "close": 0.02132, "volume": 147363.6, "quote_volume": 3142.784592, "trades": 51, "taker_buy_volume": 68463.3, "taker_buy_quote": 1460.500758}, {"ts": 1774855020000, "open": 0.02131, "high": 0.02131, "low": 0.02121, "close": 0.02126, "volume": 159701.2, "quote_volume": 3394.167089, "trades": 50, "taker_buy_volume": 51711.3, "taker_buy_quote": 1099.454133}, {"ts": 1774855080000, "open": 0.02127, "high": 0.02128, "low": 0.02124, "close": 0.02127, "volume": 114965.3, "quote_volume": 2444.579186, "trades": 35, "taker_buy_volume": 90296.0, "taker_buy_quote": 1920.29193}, {"ts": 1774855140000, "open": 0.02127, "high": 0.0213, "low": 0.02127, "close": 0.0213, "volume": 22790.8, "quote_volume": 485.092603, "trades": 7, "taker_buy_volume": 22790.8, "taker_buy_quote": 485.092603}, {"ts": 1774855200000, "open": 0.0213, "high": 0.0213, "low": 0.02122, "close": 0.02123, "volume": 44099.0, "quote_volume": 937.113406, "trades": 16, "taker_buy_volume": 19783.6, "taker_buy_quote": 420.282226}, {"ts": 1774855260000, "open": 0.02125, "high": 0.02129, "low": 0.02125, "close": 0.02128, "volume": 49005.2, "quote_volume": 1042.151605, "trades": 12, "taker_buy_volume": 35974.0, "taker_buy_quote": 765.056543}, {"ts": 1774855320000, "open": 0.02124, "high": 0.02124, "low": 0.02123, "close": 0.02124, "volume": 5997.1, "quote_volume": 127.354574, "trades": 3, "taker_buy_volume": 1231.1, "taker_buy_quote": 26.148564}, {"ts": 1774855380000, "open": 0.02124, "high": 0.02128, "low": 0.0212, "close": 0.02128, "volume": 92769.4, "quote_volume": 1970.293257, "trades": 31, "taker_buy_volume": 47002.4, "taker_buy_quote": 998.988031}, {"ts": 1774855440000, "open": 0.02125, "high": 0.02127, "low": 0.02125, "close": 0.02127, "volume": 4608.1, "quote_volume": 98.007015, "trades": 2, "taker_buy_volume": 4244.5, "taker_buy_quote": 90.280515}, {"ts": 1774855500000, "open": 0.0213, "high": 0.02132, "low": 0.02127, "close": 0.02127, "volume": 26321.5, "quote_volume": 560.761384, "trades": 7, "taker_buy_volume": 20143.8, "taker_buy_quote": 429.258205}, {"ts": 1774855560000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855620000, "open": 0.02128, "high": 0.02129, "low": 0.02128, "close": 0.02129, "volume": 5701.9, "quote_volume": 121.346459, "trades": 2, "taker_buy_volume": 5701.9, "taker_buy_quote": 121.346459}, {"ts": 1774855680000, "open": 0.02127, "high": 0.02127, "low": 0.02119, "close": 0.02124, "volume": 429166.0, "quote_volume": 9113.090045, "trades": 128, "taker_buy_volume": 222824.3, "taker_buy_quote": 4731.69973}, {"ts": 1774855740000, "open": 0.02122, "high": 0.02127, "low": 0.02121, "close": 0.02124, "volume": 259703.7, "quote_volume": 5518.872935, "trades": 49, "taker_buy_volume": 206332.5, "taker_buy_quote": 4385.35139}, {"ts": 1774855800000, "open": 0.0212, "high": 0.02124, "low": 0.02117, "close": 0.02121, "volume": 45194.6, "quote_volume": 958.302849, "trades": 18, "taker_buy_volume": 35837.4, "taker_buy_quote": 760.015059}, {"ts": 1774855860000, "open": 0.02118, "high": 0.02118, "low": 0.02118, "close": 0.02118, "volume": 5726.3, "quote_volume": 121.283034, "trades": 3, "taker_buy_volume": 5726.3, "taker_buy_quote": 121.283034}, {"ts": 1774855920000, "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 50000.0, "quote_volume": 1060.0, "trades": 2, "taker_buy_volume": 50000.0, "taker_buy_quote": 1060.0}, {"ts": 1774855980000, "open": 0.0212, "high": 0.0212, "low": 0.02116, "close": 0.02116, "volume": 38316.7, "quote_volume": 811.830899, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856040000, "open": 0.02116, "high": 0.02116, "low": 0.02113, "close": 0.02114, "volume": 44844.1, "quote_volume": 948.29833, "trades": 16, "taker_buy_volume": 9440.4, "taker_buy_quote": 199.570023}, {"ts": 1774856100000, "open": 0.02113, "high": 0.02113, "low": 0.0211, "close": 0.0211, "volume": 41282.4, "quote_volume": 872.014429, "trades": 43, "taker_buy_volume": 23057.3, "taker_buy_quote": 487.200749}, {"ts": 1774856160000, "open": 0.02111, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 19915.7, "quote_volume": 420.678903, "trades": 9, "taker_buy_volume": 15987.6, "taker_buy_quote": 337.67815}, {"ts": 1774856220000, "open": 0.02111, "high": 0.02111, "low": 0.02108, "close": 0.02111, "volume": 70786.3, "quote_volume": 1494.12116, "trades": 16, "taker_buy_volume": 62571.2, "taker_buy_quote": 1320.74432}, {"ts": 1774856280000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 3583.0, "quote_volume": 75.56547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856340000, "open": 0.0211, "high": 0.0211, "low": 0.02107, "close": 0.02107, "volume": 17447.8, "quote_volume": 367.936865, "trades": 6, "taker_buy_volume": 2596.9, "taker_buy_quote": 54.79459}, {"ts": 1774856400000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 17055.2, "quote_volume": 359.394054, "trades": 12, "taker_buy_volume": 4234.1, "taker_buy_quote": 89.218607}, {"ts": 1774856460000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 3279.0, "quote_volume": 69.12132, "trades": 2, "taker_buy_volume": 3279.0, "taker_buy_quote": 69.12132}, {"ts": 1774856520000, "open": 0.02108, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 4208.1, "quote_volume": 88.706751, "trades": 3, "taker_buy_volume": 260.7, "taker_buy_quote": 5.498163}, {"ts": 1774856580000, "open": 0.02106, "high": 0.02107, "low": 0.02103, "close": 0.02107, "volume": 59513.4, "quote_volume": 1252.87137, "trades": 22, "taker_buy_volume": 22620.7, "taker_buy_quote": 476.370182}, {"ts": 1774856640000, "open": 0.02107, "high": 0.02107, "low": 0.02103, "close": 0.02106, "volume": 52413.6, "quote_volume": 1103.482707, "trades": 13, "taker_buy_volume": 4730.6, "taker_buy_quote": 99.626436}, {"ts": 1774856700000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 272.9, "quote_volume": 5.752732, "trades": 1, "taker_buy_volume": 272.9, "taker_buy_quote": 5.752732}, {"ts": 1774856760000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 14559.1, "quote_volume": 306.905828, "trades": 8, "taker_buy_volume": 9384.1, "taker_buy_quote": 197.816828}, {"ts": 1774856820000, "open": 0.02108, "high": 0.02117, "low": 0.02108, "close": 0.02117, "volume": 282836.7, "quote_volume": 5978.52357, "trades": 54, "taker_buy_volume": 277862.3, "taker_buy_quote": 5873.309689}, {"ts": 1774856880000, "open": 0.02114, "high": 0.02121, "low": 0.02114, "close": 0.02118, "volume": 363685.6, "quote_volume": 7707.385216, "trades": 101, "taker_buy_volume": 229389.6, "taker_buy_quote": 4861.776201}, {"ts": 1774856940000, "open": 0.02117, "high": 0.0212, "low": 0.02116, "close": 0.02118, "volume": 39897.3, "quote_volume": 845.025312, "trades": 12, "taker_buy_volume": 21294.1, "taker_buy_quote": 451.065256}, {"ts": 1774857000000, "open": 0.02117, "high": 0.02117, "low": 0.02115, "close": 0.02115, "volume": 11523.7, "quote_volume": 243.764291, "trades": 7, "taker_buy_volume": 4731.9, "taker_buy_quote": 100.079685}, {"ts": 1774857060000, "open": 0.02116, "high": 0.02119, "low": 0.02116, "close": 0.02119, "volume": 118924.2, "quote_volume": 2517.664559, "trades": 13, "taker_buy_volume": 118924.2, "taker_buy_quote": 2517.664559}, {"ts": 1774857120000, "open": 0.02117, "high": 0.02117, "low": 0.02114, "close": 0.02115, "volume": 75171.3, "quote_volume": 1589.853481, "trades": 29, "taker_buy_volume": 46104.5, "taker_buy_quote": 975.110175}, {"ts": 1774857180000, "open": 0.02115, "high": 0.02117, "low": 0.02115, "close": 0.02117, "volume": 265672.8, "quote_volume": 5622.491843, "trades": 46, "taker_buy_volume": 258139.4, "taker_buy_quote": 5463.160433}, {"ts": 1774857240000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857300000, "open": 0.02115, "high": 0.02115, "low": 0.0211, "close": 0.02112, "volume": 81984.8, "quote_volume": 1731.809101, "trades": 24, "taker_buy_volume": 38906.2, "taker_buy_quote": 821.440194}, {"ts": 1774857360000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 10350.0, "quote_volume": 218.592, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.296}, {"ts": 1774857420000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02111, "volume": 23674.2, "quote_volume": 499.947354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857480000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 2238.0, "quote_volume": 47.15466, "trades": 2, "taker_buy_volume": 1966.5, "taker_buy_quote": 41.434155}, {"ts": 1774857540000, "open": 0.02107, "high": 0.02108, "low": 0.02106, "close": 0.02107, "volume": 41068.2, "quote_volume": 865.233856, "trades": 13, "taker_buy_volume": 29866.6, "taker_buy_quote": 629.289262}, {"ts": 1774857600000, "open": 0.02107, "high": 0.02116, "low": 0.02106, "close": 0.02115, "volume": 172049.8, "quote_volume": 3631.566075, "trades": 77, "taker_buy_volume": 123486.8, "taker_buy_quote": 2606.788896}, {"ts": 1774857660000, "open": 0.02116, "high": 0.02117, "low": 0.02113, "close": 0.02117, "volume": 38359.0, "quote_volume": 811.422176, "trades": 12, "taker_buy_volume": 8866.0, "taker_buy_quote": 187.69322}, {"ts": 1774857720000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857780000, "open": 0.02115, "high": 0.02119, "low": 0.02113, "close": 0.02116, "volume": 158846.0, "quote_volume": 3363.799782, "trades": 25, "taker_buy_volume": 109349.8, "taker_buy_quote": 2316.411638}, {"ts": 1774857840000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02119, "volume": 10035.5, "quote_volume": 212.567909, "trades": 5, "taker_buy_volume": 10035.5, "taker_buy_quote": 212.567909}, {"ts": 1774857900000, "open": 0.02121, "high": 0.02126, "low": 0.02121, "close": 0.02126, "volume": 60399.5, "quote_volume": 1282.655997, "trades": 31, "taker_buy_volume": 55146.7, "taker_buy_quote": 1171.052827}, {"ts": 1774857960000, "open": 0.02126, "high": 0.0213, "low": 0.02126, "close": 0.02126, "volume": 265837.8, "quote_volume": 5656.378885, "trades": 28, "taker_buy_volume": 187619.8, "taker_buy_quote": 3992.682025}, {"ts": 1774858020000, "open": 0.02126, "high": 0.0213, "low": 0.02125, "close": 0.02125, "volume": 250801.4, "quote_volume": 5335.714017, "trades": 71, "taker_buy_volume": 91867.1, "taker_buy_quote": 1954.83229}, {"ts": 1774858080000, "open": 0.02124, "high": 0.02126, "low": 0.02124, "close": 0.02126, "volume": 12424.2, "quote_volume": 264.037594, "trades": 10, "taker_buy_volume": 12091.1, "taker_buy_quote": 256.96255}, {"ts": 1774858140000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858200000, "open": 0.02126, "high": 0.02126, "low": 0.02124, "close": 0.02126, "volume": 14714.1, "quote_volume": 312.662419, "trades": 9, "taker_buy_volume": 11510.0, "taker_buy_quote": 244.595759}, {"ts": 1774858260000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858320000, "open": 0.02126, "high": 0.02126, "low": 0.02126, "close": 0.02126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858380000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 7053.7, "quote_volume": 149.820588, "trades": 3, "taker_buy_volume": 6050.2, "taker_buy_quote": 128.506248}, {"ts": 1774858440000, "open": 0.02124, "high": 0.02124, "low": 0.02124, "close": 0.02124, "volume": 2392.2, "quote_volume": 50.810328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858500000, "open": 0.02122, "high": 0.02138, "low": 0.0212, "close": 0.02122, "volume": 248220.0, "quote_volume": 5276.774996, "trades": 84, "taker_buy_volume": 166539.7, "taker_buy_quote": 3542.149243}, {"ts": 1774858560000, "open": 0.02121, "high": 0.02123, "low": 0.02121, "close": 0.02121, "volume": 23863.2, "quote_volume": 506.347402, "trades": 8, "taker_buy_volume": 8574.4, "taker_buy_quote": 181.968454}, {"ts": 1774858620000, "open": 0.02121, "high": 0.02122, "low": 0.02121, "close": 0.02122, "volume": 13181.7, "quote_volume": 279.634965, "trades": 6, "taker_buy_volume": 11372.3, "taker_buy_quote": 241.239497}, {"ts": 1774858680000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 10737.3, "quote_volume": 227.596736, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858740000, "open": 0.02119, "high": 0.02119, "low": 0.02108, "close": 0.02114, "volume": 338532.6, "quote_volume": 7154.075255, "trades": 74, "taker_buy_volume": 80686.3, "taker_buy_quote": 1706.120053}, {"ts": 1774858800000, "open": 0.02115, "high": 0.0212, "low": 0.02115, "close": 0.02117, "volume": 58006.7, "quote_volume": 1228.73399, "trades": 18, "taker_buy_volume": 52822.9, "taker_buy_quote": 1118.954232}, {"ts": 1774858860000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 2835.4, "quote_volume": 59.96871, "trades": 3, "taker_buy_volume": 1051.0, "taker_buy_quote": 22.22865}, {"ts": 1774858920000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858980000, "open": 0.02115, "high": 0.02115, "low": 0.02114, "close": 0.02114, "volume": 15739.3, "quote_volume": 332.832302, "trades": 8, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.45125}, {"ts": 1774859040000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 846.7, "quote_volume": 17.873837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859100000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 852.7, "quote_volume": 18.009024, "trades": 1, "taker_buy_volume": 852.7, "taker_buy_quote": 18.009024}, {"ts": 1774859160000, "open": 0.02111, "high": 0.02111, "low": 0.0211, "close": 0.0211, "volume": 3697.4, "quote_volume": 78.021771, "trades": 3, "taker_buy_volume": 2197.4, "taker_buy_quote": 46.371771}, {"ts": 1774859220000, "open": 0.02109, "high": 0.0211, "low": 0.02105, "close": 0.0211, "volume": 39197.3, "quote_volume": 825.996346, "trades": 13, "taker_buy_volume": 18103.1, "taker_buy_quote": 381.707075}, {"ts": 1774859280000, "open": 0.02108, "high": 0.02111, "low": 0.02107, "close": 0.02109, "volume": 66859.9, "quote_volume": 1410.379463, "trades": 16, "taker_buy_volume": 29369.9, "taker_buy_quote": 619.764777}, {"ts": 1774859340000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859400000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859460000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859520000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 9924.9, "quote_volume": 209.117643, "trades": 2, "taker_buy_volume": 9924.9, "taker_buy_quote": 209.117643}, {"ts": 1774859580000, "open": 0.02108, "high": 0.02111, "low": 0.02105, "close": 0.02109, "volume": 168758.4, "quote_volume": 3557.562591, "trades": 32, "taker_buy_volume": 58462.1, "taker_buy_quote": 1232.827862}, {"ts": 1774859640000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859700000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 3776.0, "quote_volume": 79.59808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859760000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 4980.0, "quote_volume": 104.9286, "trades": 2, "taker_buy_volume": 4980.0, "taker_buy_quote": 104.9286}, {"ts": 1774859820000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 16137.7, "quote_volume": 339.911712, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859880000, "open": 0.02107, "high": 0.02113, "low": 0.02107, "close": 0.02108, "volume": 131793.1, "quote_volume": 2780.165481, "trades": 32, "taker_buy_volume": 77235.1, "taker_buy_quote": 1629.657366}, {"ts": 1774859940000, "open": 0.02109, "high": 0.02113, "low": 0.02103, "close": 0.02108, "volume": 141854.9, "quote_volume": 2989.447641, "trades": 28, "taker_buy_volume": 27695.6, "taker_buy_quote": 584.499573}, {"ts": 1774860000000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 5689.1, "quote_volume": 119.926228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860060000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 15444.3, "quote_volume": 325.308708, "trades": 3, "taker_buy_volume": 10269.3, "taker_buy_quote": 216.323208}, {"ts": 1774860120000, "open": 0.02104, "high": 0.02104, "low": 0.02101, "close": 0.02102, "volume": 33730.6, "quote_volume": 709.067679, "trades": 10, "taker_buy_volume": 10751.4, "taker_buy_quote": 225.994428}, {"ts": 1774860180000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860240000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 1902.0, "quote_volume": 39.99906, "trades": 1, "taker_buy_volume": 1902.0, "taker_buy_quote": 39.99906}, {"ts": 1774860300000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 27881.3, "quote_volume": 586.046842, "trades": 11, "taker_buy_volume": 22144.8, "taker_buy_quote": 465.483696}, {"ts": 1774860360000, "open": 0.021, "high": 0.02102, "low": 0.02098, "close": 0.02102, "volume": 110861.7, "quote_volume": 2328.067038, "trades": 34, "taker_buy_volume": 49413.5, "taker_buy_quote": 1037.991907}, {"ts": 1774860420000, "open": 0.02103, "high": 0.0213, "low": 0.02103, "close": 0.02122, "volume": 1034286.9, "quote_volume": 21889.619382, "trades": 262, "taker_buy_volume": 750296.6, "taker_buy_quote": 15877.434497}, {"ts": 1774860480000, "open": 0.02119, "high": 0.02119, "low": 0.02118, "close": 0.02118, "volume": 4311.0, "quote_volume": 91.326412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860540000, "open": 0.02118, "high": 0.0212, "low": 0.02118, "close": 0.0212, "volume": 2699.1, "quote_volume": 57.17354, "trades": 2, "taker_buy_volume": 330.1, "taker_buy_quote": 6.99812}, {"ts": 1774860600000, "open": 0.02118, "high": 0.0212, "low": 0.02118, "close": 0.0212, "volume": 50400.9, "quote_volume": 1068.195746, "trades": 11, "taker_buy_volume": 42591.5, "taker_buy_quote": 902.770207}, {"ts": 1774860660000, "open": 0.02118, "high": 0.02118, "low": 0.02113, "close": 0.02113, "volume": 56942.6, "quote_volume": 1203.970983, "trades": 17, "taker_buy_volume": 5869.3, "taker_buy_quote": 124.115369}, {"ts": 1774860720000, "open": 0.02114, "high": 0.02117, "low": 0.02114, "close": 0.02117, "volume": 108104.6, "quote_volume": 2285.639604, "trades": 19, "taker_buy_volume": 108104.6, "taker_buy_quote": 2285.639604}, {"ts": 1774860780000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.0212, "volume": 10888.6, "quote_volume": 230.841686, "trades": 6, "taker_buy_volume": 1458.2, "taker_buy_quote": 30.917206}, {"ts": 1774860840000, "open": 0.02118, "high": 0.02118, "low": 0.02117, "close": 0.02117, "volume": 24433.8, "quote_volume": 517.456134, "trades": 5, "taker_buy_volume": 19258.8, "taker_buy_quote": 407.901384}, {"ts": 1774860900000, "open": 0.02115, "high": 0.02115, "low": 0.0211, "close": 0.02112, "volume": 49919.6, "quote_volume": 1054.079811, "trades": 18, "taker_buy_volume": 24492.2, "taker_buy_quote": 517.275264}, {"ts": 1774860960000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861020000, "open": 0.02111, "high": 0.02112, "low": 0.02109, "close": 0.02109, "volume": 104404.7, "quote_volume": 2201.95526, "trades": 25, "taker_buy_volume": 80331.9, "taker_buy_quote": 1694.259908}, {"ts": 1774861080000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861140000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 2926.0, "quote_volume": 61.70934, "trades": 2, "taker_buy_volume": 2926.0, "taker_buy_quote": 61.70934}, {"ts": 1774861200000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 1487.4, "quote_volume": 31.339518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861260000, "open": 0.02105, "high": 0.02105, "low": 0.021, "close": 0.021, "volume": 75798.1, "quote_volume": 1593.854004, "trades": 23, "taker_buy_volume": 8578.3, "taker_buy_quote": 180.196046}, {"ts": 1774861320000, "open": 0.02098, "high": 0.02098, "low": 0.02095, "close": 0.02095, "volume": 41425.0, "quote_volume": 868.337336, "trades": 17, "taker_buy_volume": 7499.3, "taker_buy_quote": 157.110335}, {"ts": 1774861380000, "open": 0.02093, "high": 0.02104, "low": 0.02093, "close": 0.02101, "volume": 154066.5, "quote_volume": 3233.60285, "trades": 29, "taker_buy_volume": 144294.8, "taker_buy_quote": 3028.574368}, {"ts": 1774861440000, "open": 0.02099, "high": 0.02099, "low": 0.02097, "close": 0.02099, "volume": 43191.6, "quote_volume": 906.328739, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861500000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861560000, "open": 0.02097, "high": 0.02101, "low": 0.02097, "close": 0.02097, "volume": 54180.3, "quote_volume": 1137.058062, "trades": 20, "taker_buy_volume": 32287.5, "taker_buy_quote": 677.582263}, {"ts": 1774861620000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 849.6, "quote_volume": 17.79912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861680000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861740000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 15174.1, "quote_volume": 318.009855, "trades": 4, "taker_buy_volume": 9999.1, "taker_buy_quote": 209.541855}, {"ts": 1774861800000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 2510.9, "quote_volume": 52.628464, "trades": 1, "taker_buy_volume": 2510.9, "taker_buy_quote": 52.628464}, {"ts": 1774861860000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.021, "volume": 2624.4, "quote_volume": 55.098736, "trades": 2, "taker_buy_volume": 1941.2, "taker_buy_quote": 40.7652}, {"ts": 1774861920000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 24674.5, "quote_volume": 517.67101, "trades": 4, "taker_buy_volume": 24674.5, "taker_buy_quote": 517.67101}, {"ts": 1774861980000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 1031.7, "quote_volume": 21.650445, "trades": 2, "taker_buy_volume": 537.9, "taker_buy_quote": 11.290521}, {"ts": 1774862040000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 4450.2, "quote_volume": 93.407161, "trades": 4, "taker_buy_volume": 4450.2, "taker_buy_quote": 93.407161}, {"ts": 1774862100000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 6011.5, "quote_volume": 126.061155, "trades": 3, "taker_buy_volume": 6011.5, "taker_buy_quote": 126.061155}, {"ts": 1774862160000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 1333.4, "quote_volume": 27.93473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862220000, "open": 0.02093, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 19671.6, "quote_volume": 411.84126, "trades": 7, "taker_buy_volume": 11472.1, "taker_buy_quote": 240.225725}, {"ts": 1774862280000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862340000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 25317.9, "quote_volume": 530.391876, "trades": 5, "taker_buy_volume": 14508.3, "taker_buy_quote": 303.948885}, {"ts": 1774862400000, "open": 0.02094, "high": 0.02099, "low": 0.02094, "close": 0.02095, "volume": 11910.6, "quote_volume": 249.574016, "trades": 6, "taker_buy_volume": 10683.5, "taker_buy_quote": 223.861148}, {"ts": 1774862460000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 13940.4, "quote_volume": 292.139034, "trades": 5, "taker_buy_volume": 8765.4, "taker_buy_quote": 183.671034}, {"ts": 1774862520000, "open": 0.02094, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 51019.0, "quote_volume": 1068.248933, "trades": 10, "taker_buy_volume": 19925.9, "taker_buy_quote": 417.3151}, {"ts": 1774862580000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 3505.1, "quote_volume": 73.431845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862640000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02096, "volume": 13128.9, "quote_volume": 275.205705, "trades": 3, "taker_buy_volume": 10350.0, "taker_buy_quote": 216.98775}, {"ts": 1774862700000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 5556.0, "quote_volume": 116.45376, "trades": 2, "taker_buy_volume": 5556.0, "taker_buy_quote": 116.45376}, {"ts": 1774862760000, "open": 0.02097, "high": 0.02098, "low": 0.02096, "close": 0.02096, "volume": 44798.5, "quote_volume": 939.593081, "trades": 5, "taker_buy_volume": 5556.0, "taker_buy_quote": 116.50551}, {"ts": 1774862820000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862880000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 21257.6, "quote_volume": 445.478883, "trades": 6, "taker_buy_volume": 13216.3, "taker_buy_quote": 276.933235}, {"ts": 1774862940000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 15175.0, "quote_volume": 318.11625, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 209.64825}, {"ts": 1774863000000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863060000, "open": 0.02093, "high": 0.02093, "low": 0.02089, "close": 0.02092, "volume": 240622.1, "quote_volume": 5032.874556, "trades": 28, "taker_buy_volume": 24988.1, "taker_buy_quote": 522.699302}, {"ts": 1774863120000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 5843.9, "quote_volume": 122.437724, "trades": 2, "taker_buy_volume": 5843.9, "taker_buy_quote": 122.437724}, {"ts": 1774863180000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 813.0, "quote_volume": 17.03235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863240000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 33799.2, "quote_volume": 708.414993, "trades": 6, "taker_buy_volume": 33799.2, "taker_buy_quote": 708.414993}, {"ts": 1774863300000, "open": 0.02097, "high": 0.02099, "low": 0.02097, "close": 0.02099, "volume": 7970.7, "quote_volume": 167.249079, "trades": 4, "taker_buy_volume": 7970.7, "taker_buy_quote": 167.249079}, {"ts": 1774863360000, "open": 0.02101, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 1608.8, "quote_volume": 33.813612, "trades": 2, "taker_buy_volume": 1272.4, "taker_buy_quote": 26.745848}, {"ts": 1774863420000, "open": 0.02105, "high": 0.02112, "low": 0.02105, "close": 0.02112, "volume": 9238.0, "quote_volume": 194.760506, "trades": 7, "taker_buy_volume": 6778.6, "taker_buy_quote": 142.817978}, {"ts": 1774863480000, "open": 0.02114, "high": 0.02114, "low": 0.02111, "close": 0.02114, "volume": 41020.5, "quote_volume": 866.896363, "trades": 13, "taker_buy_volume": 13494.3, "taker_buy_quote": 285.269502}, {"ts": 1774863540000, "open": 0.02114, "high": 0.02114, "low": 0.02112, "close": 0.02114, "volume": 20243.5, "quote_volume": 427.743928, "trades": 7, "taker_buy_volume": 6132.3, "taker_buy_quote": 129.636822}, {"ts": 1774863600000, "open": 0.02115, "high": 0.02115, "low": 0.02114, "close": 0.02114, "volume": 10772.3, "quote_volume": 227.784145, "trades": 7, "taker_buy_volume": 5772.3, "taker_buy_quote": 122.044864}, {"ts": 1774863660000, "open": 0.02111, "high": 0.02114, "low": 0.02111, "close": 0.02114, "volume": 17529.2, "quote_volume": 370.314505, "trades": 3, "taker_buy_volume": 9103.1, "taker_buy_quote": 192.439534}, {"ts": 1774863720000, "open": 0.02116, "high": 0.02116, "low": 0.02111, "close": 0.02111, "volume": 54637.4, "quote_volume": 1154.301179, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863780000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 1046.5, "quote_volume": 22.070685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863840000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863900000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863960000, "open": 0.02108, "high": 0.02108, "low": 0.02103, "close": 0.02103, "volume": 149681.7, "quote_volume": 3153.656771, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864020000, "open": 0.02105, "high": 0.02108, "low": 0.02104, "close": 0.02106, "volume": 59019.0, "quote_volume": 1243.290664, "trades": 17, "taker_buy_volume": 40907.0, "taker_buy_quote": 861.951471}, {"ts": 1774864080000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864140000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 9492.0, "quote_volume": 199.799929, "trades": 4, "taker_buy_volume": 8027.7, "taker_buy_quote": 168.983085}, {"ts": 1774864200000, "open": 0.02107, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 3072.7, "quote_volume": 64.689063, "trades": 3, "taker_buy_volume": 436.4, "taker_buy_quote": 9.194948}, {"ts": 1774864260000, "open": 0.02104, "high": 0.02108, "low": 0.02104, "close": 0.02108, "volume": 37588.1, "quote_volume": 791.942565, "trades": 12, "taker_buy_volume": 29118.3, "taker_buy_quote": 613.591044}, {"ts": 1774864320000, "open": 0.02109, "high": 0.02111, "low": 0.02107, "close": 0.02109, "volume": 45948.9, "quote_volume": 968.965577, "trades": 16, "taker_buy_volume": 34218.0, "taker_buy_quote": 721.555622}, {"ts": 1774864380000, "open": 0.02108, "high": 0.02112, "low": 0.02108, "close": 0.02112, "volume": 17729.0, "quote_volume": 374.276776, "trades": 9, "taker_buy_volume": 14251.9, "taker_buy_quote": 300.864956}, {"ts": 1774864440000, "open": 0.0211, "high": 0.0211, "low": 0.02106, "close": 0.02106, "volume": 92198.8, "quote_volume": 1944.971902, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864500000, "open": 0.02106, "high": 0.02106, "low": 0.02105, "close": 0.02105, "volume": 24846.5, "quote_volume": 523.170106, "trades": 7, "taker_buy_volume": 7115.6, "taker_buy_quote": 149.83513}, {"ts": 1774864560000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 399.5, "quote_volume": 8.409475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864620000, "open": 0.02106, "high": 0.02106, "low": 0.021, "close": 0.021, "volume": 49533.2, "quote_volume": 1041.048073, "trades": 14, "taker_buy_volume": 1479.9, "taker_buy_quote": 31.151895}, {"ts": 1774864680000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864740000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864800000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 1940.6, "quote_volume": 40.84963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864860000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 10350.0, "quote_volume": 217.71225, "trades": 4, "taker_buy_volume": 10350.0, "taker_buy_quote": 217.71225}, {"ts": 1774864920000, "open": 0.02106, "high": 0.02106, "low": 0.02106, "close": 0.02106, "volume": 253.0, "quote_volume": 5.32818, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 5.32818}, {"ts": 1774864980000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 1325.7, "quote_volume": 27.892728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865040000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 2113.6, "quote_volume": 44.49128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865100000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 6970.6, "quote_volume": 146.643468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865160000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 9805.6, "quote_volume": 206.231262, "trades": 3, "taker_buy_volume": 9805.6, "taker_buy_quote": 206.231262}, {"ts": 1774865220000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 4829.2, "quote_volume": 101.461492, "trades": 1, "taker_buy_volume": 4829.2, "taker_buy_quote": 101.461492}, {"ts": 1774865280000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 32249.0, "quote_volume": 677.229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865340000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 17188.5, "quote_volume": 361.002053, "trades": 4, "taker_buy_volume": 17188.5, "taker_buy_quote": 361.002053}, {"ts": 1774865400000, "open": 0.02099, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 19983.0, "quote_volume": 419.427148, "trades": 6, "taker_buy_volume": 19181.9, "taker_buy_quote": 402.628081}, {"ts": 1774865460000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865520000, "open": 0.02098, "high": 0.02106, "low": 0.02095, "close": 0.02095, "volume": 190552.8, "quote_volume": 4004.053243, "trades": 50, "taker_buy_volume": 109982.5, "taker_buy_quote": 2312.999302}, {"ts": 1774865580000, "open": 0.021, "high": 0.02101, "low": 0.02098, "close": 0.02099, "volume": 44576.0, "quote_volume": 935.728055, "trades": 20, "taker_buy_volume": 17968.3, "taker_buy_quote": 377.323562}, {"ts": 1774865640000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 696.1, "quote_volume": 14.604178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865700000, "open": 0.02096, "high": 0.021, "low": 0.02096, "close": 0.021, "volume": 67794.4, "quote_volume": 1422.014806, "trades": 26, "taker_buy_volume": 48343.0, "taker_buy_quote": 1014.261712}, {"ts": 1774865760000, "open": 0.021, "high": 0.02105, "low": 0.021, "close": 0.02105, "volume": 55642.7, "quote_volume": 1169.914908, "trades": 20, "taker_buy_volume": 45292.7, "taker_buy_quote": 952.349002}, {"ts": 1774865820000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865880000, "open": 0.02103, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 102131.3, "quote_volume": 2147.57433, "trades": 31, "taker_buy_volume": 62211.1, "taker_buy_quote": 1308.299433}, {"ts": 1774865940000, "open": 0.02103, "high": 0.02103, "low": 0.02093, "close": 0.02095, "volume": 130596.4, "quote_volume": 2738.922762, "trades": 36, "taker_buy_volume": 33013.5, "taker_buy_quote": 693.292989}, {"ts": 1774866000000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 6134.5, "quote_volume": 128.574393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866060000, "open": 0.02097, "high": 0.02098, "low": 0.02096, "close": 0.02096, "volume": 10373.7, "quote_volume": 217.555316, "trades": 4, "taker_buy_volume": 10046.0, "taker_buy_quote": 210.686724}, {"ts": 1774866120000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 2395.0, "quote_volume": 50.1992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866180000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866240000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 10303.8, "quote_volume": 216.367793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866300000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866360000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866420000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 23572.4, "quote_volume": 495.582416, "trades": 5, "taker_buy_volume": 13222.4, "taker_buy_quote": 277.973666}, {"ts": 1774866480000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866540000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 9667.4, "quote_volume": 203.310596, "trades": 4, "taker_buy_volume": 9103.1, "taker_buy_quote": 191.438193}, {"ts": 1774866600000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 3168.4, "quote_volume": 66.69482, "trades": 2, "taker_buy_volume": 3168.4, "taker_buy_quote": 66.69482}, {"ts": 1774866660000, "open": 0.02103, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 16774.5, "quote_volume": 352.664235, "trades": 4, "taker_buy_volume": 6424.5, "taker_buy_quote": 135.003735}, {"ts": 1774866720000, "open": 0.02105, "high": 0.02107, "low": 0.02105, "close": 0.02106, "volume": 55138.8, "quote_volume": 1160.866725, "trades": 9, "taker_buy_volume": 45137.5, "taker_buy_quote": 950.187597}, {"ts": 1774866780000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 2456.0, "quote_volume": 51.6988, "trades": 1, "taker_buy_volume": 2456.0, "taker_buy_quote": 51.6988}, {"ts": 1774866840000, "open": 0.02106, "high": 0.02106, "low": 0.02104, "close": 0.02104, "volume": 13481.8, "quote_volume": 283.817697, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866900000, "open": 0.02102, "high": 0.02104, "low": 0.02101, "close": 0.02104, "volume": 12612.5, "quote_volume": 265.0769, "trades": 4, "taker_buy_volume": 11045.0, "taker_buy_quote": 232.12805}, {"ts": 1774866960000, "open": 0.02105, "high": 0.0211, "low": 0.02105, "close": 0.02109, "volume": 164415.8, "quote_volume": 3467.626834, "trades": 28, "taker_buy_volume": 153764.4, "taker_buy_quote": 3242.99899}, {"ts": 1774867020000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 17136.6, "quote_volume": 361.068162, "trades": 5, "taker_buy_volume": 15563.2, "taker_buy_quote": 327.916624}, {"ts": 1774867080000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.02109, "volume": 45089.0, "quote_volume": 951.209895, "trades": 12, "taker_buy_volume": 34393.7, "taker_buy_quote": 725.631849}, {"ts": 1774867140000, "open": 0.02109, "high": 0.02109, "low": 0.02108, "close": 0.02108, "volume": 2797.5, "quote_volume": 58.996275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867200000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 520.4, "quote_volume": 10.98044, "trades": 1, "taker_buy_volume": 520.4, "taker_buy_quote": 10.98044}, {"ts": 1774867260000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 1485.0, "quote_volume": 31.37805, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 31.37805}, {"ts": 1774867320000, "open": 0.02113, "high": 0.02113, "low": 0.02113, "close": 0.02113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867380000, "open": 0.02114, "high": 0.02121, "low": 0.02114, "close": 0.02119, "volume": 51685.7, "quote_volume": 1094.587571, "trades": 22, "taker_buy_volume": 45509.3, "taker_buy_quote": 963.657905}, {"ts": 1774867440000, "open": 0.0212, "high": 0.02123, "low": 0.0212, "close": 0.02123, "volume": 40375.6, "quote_volume": 856.746689, "trades": 13, "taker_buy_volume": 40375.6, "taker_buy_quote": 856.746689}, {"ts": 1774867500000, "open": 0.02124, "high": 0.02126, "low": 0.02123, "close": 0.02123, "volume": 56408.3, "quote_volume": 1198.296151, "trades": 18, "taker_buy_volume": 31581.3, "taker_buy_quote": 670.958483}, {"ts": 1774867560000, "open": 0.0212, "high": 0.0212, "low": 0.02116, "close": 0.02116, "volume": 24718.6, "quote_volume": 523.699272, "trades": 10, "taker_buy_volume": 5869.3, "taker_buy_quote": 124.390336}, {"ts": 1774867620000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.02121, "volume": 7320.7, "quote_volume": 155.245633, "trades": 2, "taker_buy_volume": 6000.0, "taker_buy_quote": 127.26}, {"ts": 1774867680000, "open": 0.02121, "high": 0.02124, "low": 0.02121, "close": 0.02124, "volume": 16844.8, "quote_volume": 357.44381, "trades": 5, "taker_buy_volume": 11669.8, "taker_buy_quote": 247.52681}, {"ts": 1774867740000, "open": 0.02125, "high": 0.02126, "low": 0.02125, "close": 0.02125, "volume": 41071.3, "quote_volume": 873.021045, "trades": 11, "taker_buy_volume": 35942.0, "taker_buy_quote": 764.02342}, {"ts": 1774867800000, "open": 0.02123, "high": 0.0213, "low": 0.02123, "close": 0.02129, "volume": 31770.2, "quote_volume": 676.084285, "trades": 20, "taker_buy_volume": 15614.7, "taker_buy_quote": 332.283864}, {"ts": 1774867860000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 742.4, "quote_volume": 15.805696, "trades": 2, "taker_buy_volume": 460.6, "taker_buy_quote": 9.806174}, {"ts": 1774867920000, "open": 0.02129, "high": 0.02131, "low": 0.02125, "close": 0.02131, "volume": 92010.6, "quote_volume": 1958.296887, "trades": 33, "taker_buy_volume": 45729.0, "taker_buy_quote": 973.833467}, {"ts": 1774867980000, "open": 0.02132, "high": 0.02136, "low": 0.0213, "close": 0.0213, "volume": 64738.2, "quote_volume": 1381.07713, "trades": 21, "taker_buy_volume": 17610.9, "taker_buy_quote": 375.516798}, {"ts": 1774868040000, "open": 0.0213, "high": 0.02132, "low": 0.02129, "close": 0.02131, "volume": 21576.0, "quote_volume": 459.628376, "trades": 10, "taker_buy_volume": 11975.1, "taker_buy_quote": 255.148817}, {"ts": 1774868100000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 271.5, "quote_volume": 5.801955, "trades": 1, "taker_buy_volume": 271.5, "taker_buy_quote": 5.801955}, {"ts": 1774868160000, "open": 0.02139, "high": 0.02144, "low": 0.02139, "close": 0.0214, "volume": 38605.4, "quote_volume": 826.331487, "trades": 12, "taker_buy_volume": 38605.4, "taker_buy_quote": 826.331487}, {"ts": 1774868220000, "open": 0.02141, "high": 0.02141, "low": 0.02138, "close": 0.02138, "volume": 7473.7, "quote_volume": 159.967466, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 107.05}, {"ts": 1774868280000, "open": 0.02137, "high": 0.02137, "low": 0.02134, "close": 0.02137, "volume": 5243.1, "quote_volume": 112.035147, "trades": 5, "taker_buy_volume": 327.5, "taker_buy_quote": 6.998675}, {"ts": 1774868340000, "open": 0.02134, "high": 0.02135, "low": 0.02132, "close": 0.02135, "volume": 87650.3, "quote_volume": 1870.092399, "trades": 28, "taker_buy_volume": 36472.0, "taker_buy_quote": 778.40923}, {"ts": 1774868400000, "open": 0.02136, "high": 0.02137, "low": 0.02135, "close": 0.02135, "volume": 25201.2, "quote_volume": 538.304656, "trades": 10, "taker_buy_volume": 18531.2, "taker_buy_quote": 395.881432}, {"ts": 1774868460000, "open": 0.02134, "high": 0.02136, "low": 0.02134, "close": 0.02136, "volume": 23706.2, "quote_volume": 505.948558, "trades": 7, "taker_buy_volume": 18531.2, "taker_buy_quote": 395.514058}, {"ts": 1774868520000, "open": 0.02135, "high": 0.02135, "low": 0.02135, "close": 0.02135, "volume": 6272.0, "quote_volume": 133.9072, "trades": 2, "taker_buy_volume": 6272.0, "taker_buy_quote": 133.9072}, {"ts": 1774868580000, "open": 0.02137, "high": 0.02138, "low": 0.02137, "close": 0.02138, "volume": 9855.3, "quote_volume": 210.682897, "trades": 4, "taker_buy_volume": 4680.3, "taker_buy_quote": 100.041397}, {"ts": 1774868640000, "open": 0.02136, "high": 0.02136, "low": 0.02135, "close": 0.02136, "volume": 12742.1, "quote_volume": 272.144354, "trades": 9, "taker_buy_volume": 9976.2, "taker_buy_quote": 213.06473}, {"ts": 1774868700000, "open": 0.02137, "high": 0.0214, "low": 0.02136, "close": 0.02136, "volume": 51130.3, "quote_volume": 1093.173955, "trades": 21, "taker_buy_volume": 32604.8, "taker_buy_quote": 697.145524}, {"ts": 1774868760000, "open": 0.02136, "high": 0.02138, "low": 0.02134, "close": 0.02134, "volume": 31887.1, "quote_volume": 681.006317, "trades": 12, "taker_buy_volume": 26200.0, "taker_buy_quote": 559.58675}, {"ts": 1774868820000, "open": 0.02136, "high": 0.02139, "low": 0.02135, "close": 0.02138, "volume": 134564.1, "quote_volume": 2875.819471, "trades": 37, "taker_buy_volume": 108116.2, "taker_buy_quote": 2310.802657}, {"ts": 1774868880000, "open": 0.02139, "high": 0.02146, "low": 0.02139, "close": 0.02146, "volume": 89682.9, "quote_volume": 1920.790434, "trades": 31, "taker_buy_volume": 72959.2, "taker_buy_quote": 1562.828162}, {"ts": 1774868940000, "open": 0.02146, "high": 0.02149, "low": 0.02146, "close": 0.02147, "volume": 153357.6, "quote_volume": 3294.066457, "trades": 35, "taker_buy_volume": 115639.5, "taker_buy_quote": 2484.0001}, {"ts": 1774869000000, "open": 0.02144, "high": 0.02144, "low": 0.02138, "close": 0.02144, "volume": 69916.7, "quote_volume": 1496.845833, "trades": 25, "taker_buy_volume": 36586.5, "taker_buy_quote": 783.691402}, {"ts": 1774869060000, "open": 0.02146, "high": 0.02146, "low": 0.02141, "close": 0.02141, "volume": 97944.3, "quote_volume": 2098.863434, "trades": 20, "taker_buy_volume": 22662.3, "taker_buy_quote": 485.844883}, {"ts": 1774869120000, "open": 0.0214, "high": 0.02143, "low": 0.0214, "close": 0.02141, "volume": 59981.5, "quote_volume": 1284.647925, "trades": 23, "taker_buy_volume": 42972.6, "taker_buy_quote": 920.463167}, {"ts": 1774869180000, "open": 0.02142, "high": 0.02148, "low": 0.02142, "close": 0.02146, "volume": 124547.9, "quote_volume": 2672.111367, "trades": 41, "taker_buy_volume": 79219.8, "taker_buy_quote": 1699.74506}, {"ts": 1774869240000, "open": 0.02145, "high": 0.02145, "low": 0.02134, "close": 0.02134, "volume": 28272.3, "quote_volume": 604.888864, "trades": 19, "taker_buy_volume": 6849.7, "taker_buy_quote": 146.429295}, {"ts": 1774869300000, "open": 0.02134, "high": 0.02141, "low": 0.0213, "close": 0.02136, "volume": 164173.1, "quote_volume": 3507.072906, "trades": 65, "taker_buy_volume": 128630.7, "taker_buy_quote": 2747.79769}, {"ts": 1774869360000, "open": 0.02136, "high": 0.02145, "low": 0.02136, "close": 0.0214, "volume": 28053.3, "quote_volume": 600.587208, "trades": 20, "taker_buy_volume": 2412.9, "taker_buy_quote": 51.756705}, {"ts": 1774869420000, "open": 0.0214, "high": 0.02148, "low": 0.02137, "close": 0.02147, "volume": 73582.7, "quote_volume": 1576.473424, "trades": 39, "taker_buy_volume": 51716.1, "taker_buy_quote": 1108.175941}, {"ts": 1774869480000, "open": 0.02148, "high": 0.02153, "low": 0.02148, "close": 0.02151, "volume": 80466.5, "quote_volume": 1730.882734, "trades": 46, "taker_buy_volume": 40896.5, "taker_buy_quote": 879.838189}, {"ts": 1774869540000, "open": 0.0215, "high": 0.0215, "low": 0.02139, "close": 0.0214, "volume": 113779.5, "quote_volume": 2439.329577, "trades": 54, "taker_buy_volume": 19503.8, "taker_buy_quote": 417.960727}, {"ts": 1774869600000, "open": 0.02139, "high": 0.0214, "low": 0.02135, "close": 0.02136, "volume": 31188.3, "quote_volume": 666.760172, "trades": 19, "taker_buy_volume": 11043.7, "taker_buy_quote": 235.984463}, {"ts": 1774869660000, "open": 0.02136, "high": 0.02138, "low": 0.02135, "close": 0.02136, "volume": 59924.0, "quote_volume": 1280.127837, "trades": 28, "taker_buy_volume": 34051.6, "taker_buy_quote": 727.597291}, {"ts": 1774869720000, "open": 0.02136, "high": 0.02137, "low": 0.02131, "close": 0.02133, "volume": 38241.6, "quote_volume": 816.146501, "trades": 23, "taker_buy_volume": 25095.9, "taker_buy_quote": 535.795869}, {"ts": 1774869780000, "open": 0.02132, "high": 0.02132, "low": 0.02129, "close": 0.0213, "volume": 17556.6, "quote_volume": 374.074861, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869840000, "open": 0.0213, "high": 0.02133, "low": 0.02127, "close": 0.0213, "volume": 84500.5, "quote_volume": 1799.338643, "trades": 29, "taker_buy_volume": 29899.3, "taker_buy_quote": 636.922246}, {"ts": 1774869900000, "open": 0.0213, "high": 0.02132, "low": 0.02126, "close": 0.02132, "volume": 194966.9, "quote_volume": 4152.29123, "trades": 58, "taker_buy_volume": 71865.2, "taker_buy_quote": 1531.731951}, {"ts": 1774869960000, "open": 0.02133, "high": 0.0214, "low": 0.0213, "close": 0.02131, "volume": 66193.4, "quote_volume": 1412.405001, "trades": 32, "taker_buy_volume": 42940.8, "taker_buy_quote": 916.765506}, {"ts": 1774870020000, "open": 0.02132, "high": 0.02132, "low": 0.02127, "close": 0.02127, "volume": 40771.3, "quote_volume": 868.558502, "trades": 21, "taker_buy_volume": 6034.6, "taker_buy_quote": 128.657672}, {"ts": 1774870080000, "open": 0.02126, "high": 0.02127, "low": 0.02118, "close": 0.02118, "volume": 44332.1, "quote_volume": 940.880101, "trades": 29, "taker_buy_volume": 14880.7, "taker_buy_quote": 315.713491}, {"ts": 1774870140000, "open": 0.02121, "high": 0.02122, "low": 0.02119, "close": 0.0212, "volume": 15928.1, "quote_volume": 337.64572, "trades": 15, "taker_buy_volume": 3928.1, "taker_buy_quote": 83.27572}, {"ts": 1774870200000, "open": 0.0212, "high": 0.02129, "low": 0.0212, "close": 0.02125, "volume": 64894.8, "quote_volume": 1379.281109, "trades": 32, "taker_buy_volume": 47112.6, "taker_buy_quote": 1001.482256}, {"ts": 1774870260000, "open": 0.02124, "high": 0.02128, "low": 0.02123, "close": 0.02123, "volume": 71825.7, "quote_volume": 1526.543842, "trades": 29, "taker_buy_volume": 48015.3, "taker_buy_quote": 1020.653822}, {"ts": 1774870320000, "open": 0.02123, "high": 0.02123, "low": 0.02118, "close": 0.02118, "volume": 15614.8, "quote_volume": 331.128558, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870380000, "open": 0.02117, "high": 0.02119, "low": 0.02115, "close": 0.02116, "volume": 78030.4, "quote_volume": 1651.88079, "trades": 25, "taker_buy_volume": 55393.4, "taker_buy_quote": 1172.778978}, {"ts": 1774870440000, "open": 0.02115, "high": 0.0212, "low": 0.02115, "close": 0.02118, "volume": 41429.4, "quote_volume": 877.108009, "trades": 27, "taker_buy_volume": 27905.9, "taker_buy_quote": 591.055984}, {"ts": 1774870500000, "open": 0.02118, "high": 0.02118, "low": 0.02111, "close": 0.02113, "volume": 26335.1, "quote_volume": 556.727996, "trades": 16, "taker_buy_volume": 9103.1, "taker_buy_quote": 192.348503}, {"ts": 1774870560000, "open": 0.02113, "high": 0.02114, "low": 0.02112, "close": 0.02112, "volume": 13936.0, "quote_volume": 294.408358, "trades": 15, "taker_buy_volume": 1501.9, "taker_buy_quote": 31.750166}, {"ts": 1774870620000, "open": 0.02113, "high": 0.02113, "low": 0.02108, "close": 0.02109, "volume": 43404.1, "quote_volume": 916.595891, "trades": 21, "taker_buy_volume": 21583.6, "taker_buy_quote": 455.871636}, {"ts": 1774870680000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.02109, "volume": 50463.6, "quote_volume": 1064.372196, "trades": 22, "taker_buy_volume": 38062.2, "taker_buy_quote": 802.82667}, {"ts": 1774870740000, "open": 0.02109, "high": 0.02109, "low": 0.02105, "close": 0.02106, "volume": 53023.4, "quote_volume": 1117.343227, "trades": 32, "taker_buy_volume": 4214.4, "taker_buy_quote": 88.797408}, {"ts": 1774870800000, "open": 0.02108, "high": 0.02108, "low": 0.02106, "close": 0.02107, "volume": 18391.4, "quote_volume": 387.550712, "trades": 18, "taker_buy_volume": 6391.4, "taker_buy_quote": 134.730712}, {"ts": 1774870860000, "open": 0.02106, "high": 0.02106, "low": 0.02104, "close": 0.02104, "volume": 76221.2, "quote_volume": 1604.376979, "trades": 31, "taker_buy_volume": 39787.8, "taker_buy_quote": 837.53319}, {"ts": 1774870920000, "open": 0.02105, "high": 0.02105, "low": 0.02102, "close": 0.02103, "volume": 70732.2, "quote_volume": 1487.802231, "trades": 32, "taker_buy_volume": 22390.3, "taker_buy_quote": 470.914978}, {"ts": 1774870980000, "open": 0.02105, "high": 0.02114, "low": 0.02104, "close": 0.0211, "volume": 132618.3, "quote_volume": 2796.075135, "trades": 44, "taker_buy_volume": 120618.3, "taker_buy_quote": 2543.375135}, {"ts": 1774871040000, "open": 0.02111, "high": 0.02116, "low": 0.02109, "close": 0.02112, "volume": 69460.0, "quote_volume": 1467.351101, "trades": 28, "taker_buy_volume": 41502.7, "taker_buy_quote": 877.052925}, {"ts": 1774871100000, "open": 0.02111, "high": 0.02113, "low": 0.02108, "close": 0.02109, "volume": 44950.6, "quote_volume": 948.629962, "trades": 20, "taker_buy_volume": 32950.6, "taker_buy_quote": 695.489962}, {"ts": 1774871160000, "open": 0.0211, "high": 0.02114, "low": 0.02109, "close": 0.02109, "volume": 38933.1, "quote_volume": 822.12498, "trades": 22, "taker_buy_volume": 26566.7, "taker_buy_quote": 561.194104}, {"ts": 1774871220000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.02108, "volume": 31588.3, "quote_volume": 666.236069, "trades": 18, "taker_buy_volume": 3882.2, "taker_buy_quote": 81.91442}, {"ts": 1774871280000, "open": 0.0211, "high": 0.02114, "low": 0.0211, "close": 0.02111, "volume": 47031.6, "quote_volume": 993.488287, "trades": 23, "taker_buy_volume": 35031.6, "taker_buy_quote": 740.028287}, {"ts": 1774871340000, "open": 0.02111, "high": 0.02112, "low": 0.02109, "close": 0.02111, "volume": 52650.8, "quote_volume": 1111.398063, "trades": 23, "taker_buy_volume": 30803.9, "taker_buy_quote": 650.401037}, {"ts": 1774871400000, "open": 0.0211, "high": 0.0211, "low": 0.02106, "close": 0.02106, "volume": 17882.2, "quote_volume": 377.043661, "trades": 18, "taker_buy_volume": 5882.2, "taker_buy_quote": 124.09442}, {"ts": 1774871460000, "open": 0.02106, "high": 0.02108, "low": 0.02105, "close": 0.02106, "volume": 46689.3, "quote_volume": 983.705549, "trades": 21, "taker_buy_volume": 33610.7, "taker_buy_quote": 708.280233}, {"ts": 1774871520000, "open": 0.02106, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 26179.5, "quote_volume": 551.382065, "trades": 17, "taker_buy_volume": 14179.5, "taker_buy_quote": 298.762065}, {"ts": 1774871580000, "open": 0.02105, "high": 0.02108, "low": 0.02105, "close": 0.02106, "volume": 55812.2, "quote_volume": 1175.889912, "trades": 23, "taker_buy_volume": 43812.2, "taker_buy_quote": 923.199912}, {"ts": 1774871640000, "open": 0.02105, "high": 0.02107, "low": 0.02104, "close": 0.02104, "volume": 61524.0, "quote_volume": 1295.6852, "trades": 22, "taker_buy_volume": 35179.9, "taker_buy_quote": 740.895013}, {"ts": 1774871700000, "open": 0.02106, "high": 0.02108, "low": 0.02105, "close": 0.02107, "volume": 65717.4, "quote_volume": 1384.410989, "trades": 26, "taker_buy_volume": 53717.4, "taker_buy_quote": 1131.720989}, {"ts": 1774871760000, "open": 0.02107, "high": 0.02107, "low": 0.02104, "close": 0.02104, "volume": 15446.7, "quote_volume": 325.250147, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871820000, "open": 0.02104, "high": 0.02105, "low": 0.02101, "close": 0.02102, "volume": 49546.3, "quote_volume": 1042.062108, "trades": 22, "taker_buy_volume": 10998.7, "taker_buy_quote": 231.419135}, {"ts": 1774871880000, "open": 0.02102, "high": 0.02103, "low": 0.021, "close": 0.02102, "volume": 44814.5, "quote_volume": 941.849672, "trades": 21, "taker_buy_volume": 16743.2, "taker_buy_quote": 351.999909}, {"ts": 1774871940000, "open": 0.02101, "high": 0.02103, "low": 0.021, "close": 0.02102, "volume": 47523.1, "quote_volume": 998.800419, "trades": 29, "taker_buy_volume": 28851.2, "taker_buy_quote": 606.515612}, {"ts": 1774872000000, "open": 0.02103, "high": 0.02108, "low": 0.02103, "close": 0.02105, "volume": 73993.9, "quote_volume": 1558.1997, "trades": 31, "taker_buy_volume": 61551.5, "taker_buy_quote": 1296.132756}, {"ts": 1774872060000, "open": 0.02104, "high": 0.02104, "low": 0.02101, "close": 0.02102, "volume": 29643.3, "quote_volume": 623.248745, "trades": 17, "taker_buy_volume": 15609.9, "taker_buy_quote": 328.156009}, {"ts": 1774872120000, "open": 0.02102, "high": 0.02104, "low": 0.02101, "close": 0.02101, "volume": 23346.1, "quote_volume": 490.972531, "trades": 16, "taker_buy_volume": 11346.1, "taker_buy_quote": 238.702531}, {"ts": 1774872180000, "open": 0.02101, "high": 0.02107, "low": 0.02101, "close": 0.02105, "volume": 47228.8, "quote_volume": 993.967141, "trades": 27, "taker_buy_volume": 35228.8, "taker_buy_quote": 741.447141}, {"ts": 1774872240000, "open": 0.02105, "high": 0.0211, "low": 0.02104, "close": 0.02107, "volume": 63863.5, "quote_volume": 1346.012416, "trades": 26, "taker_buy_volume": 47688.5, "taker_buy_quote": 1005.181666}, {"ts": 1774872300000, "open": 0.02106, "high": 0.02106, "low": 0.02104, "close": 0.02104, "volume": 18742.7, "quote_volume": 394.585341, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872360000, "open": 0.02104, "high": 0.02108, "low": 0.02103, "close": 0.02104, "volume": 32249.1, "quote_volume": 679.095552, "trades": 23, "taker_buy_volume": 20249.1, "taker_buy_quote": 426.507973}, {"ts": 1774872420000, "open": 0.02105, "high": 0.02114, "low": 0.02105, "close": 0.02109, "volume": 239973.5, "quote_volume": 5063.287977, "trades": 76, "taker_buy_volume": 183955.4, "taker_buy_quote": 3881.352314}, {"ts": 1774872480000, "open": 0.0211, "high": 0.0212, "low": 0.02107, "close": 0.02113, "volume": 600711.7, "quote_volume": 12697.915424, "trades": 163, "taker_buy_volume": 318476.0, "taker_buy_quote": 6733.524382}, {"ts": 1774872540000, "open": 0.02113, "high": 0.02113, "low": 0.02106, "close": 0.02106, "volume": 37736.5, "quote_volume": 796.089463, "trades": 27, "taker_buy_volume": 4739.8, "taker_buy_quote": 100.038148}, {"ts": 1774872600000, "open": 0.02106, "high": 0.0211, "low": 0.02106, "close": 0.02108, "volume": 56549.2, "quote_volume": 1192.326177, "trades": 21, "taker_buy_volume": 40000.0, "taker_buy_quote": 843.474775}, {"ts": 1774872660000, "open": 0.02108, "high": 0.02109, "low": 0.02107, "close": 0.02107, "volume": 24276.9, "quote_volume": 511.792953, "trades": 17, "taker_buy_volume": 12276.9, "taker_buy_quote": 258.919821}, {"ts": 1774872720000, "open": 0.02107, "high": 0.02108, "low": 0.02104, "close": 0.02105, "volume": 99186.0, "quote_volume": 2089.481851, "trades": 43, "taker_buy_volume": 44438.5, "taker_buy_quote": 936.694748}, {"ts": 1774872780000, "open": 0.02103, "high": 0.02109, "low": 0.02103, "close": 0.02108, "volume": 60599.5, "quote_volume": 1276.679825, "trades": 21, "taker_buy_volume": 37814.0, "taker_buy_quote": 796.63934}, {"ts": 1774872840000, "open": 0.02108, "high": 0.02113, "low": 0.02107, "close": 0.02112, "volume": 32700.0, "quote_volume": 690.024824, "trades": 17, "taker_buy_volume": 20700.0, "taker_buy_quote": 437.064824}, {"ts": 1774872900000, "open": 0.02112, "high": 0.02114, "low": 0.02112, "close": 0.02112, "volume": 35213.2, "quote_volume": 744.169871, "trades": 21, "taker_buy_volume": 19066.1, "taker_buy_quote": 403.027114}, {"ts": 1774872960000, "open": 0.02112, "high": 0.02112, "low": 0.0211, "close": 0.0211, "volume": 17921.4, "quote_volume": 378.357718, "trades": 18, "taker_buy_volume": 4593.0, "taker_buy_quote": 97.00416}, {"ts": 1774873020000, "open": 0.0211, "high": 0.02112, "low": 0.02109, "close": 0.02112, "volume": 12000.0, "quote_volume": 253.25, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873080000, "open": 0.02112, "high": 0.02113, "low": 0.0211, "close": 0.0211, "volume": 19731.7, "quote_volume": 416.669071, "trades": 16, "taker_buy_volume": 7731.7, "taker_buy_quote": 163.319071}, {"ts": 1774873140000, "open": 0.0211, "high": 0.02118, "low": 0.0211, "close": 0.02114, "volume": 68765.1, "quote_volume": 1453.72651, "trades": 35, "taker_buy_volume": 56294.2, "taker_buy_quote": 1190.31052}, {"ts": 1774873200000, "open": 0.02114, "high": 0.02114, "low": 0.02112, "close": 0.02113, "volume": 12243.7, "quote_volume": 258.611818, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873260000, "open": 0.02113, "high": 0.02116, "low": 0.02113, "close": 0.02113, "volume": 26940.8, "quote_volume": 569.632528, "trades": 20, "taker_buy_volume": 11743.8, "taker_buy_quote": 248.320148}, {"ts": 1774873320000, "open": 0.02113, "high": 0.02118, "low": 0.0211, "close": 0.02115, "volume": 70253.8, "quote_volume": 1486.166732, "trades": 29, "taker_buy_volume": 58253.8, "taker_buy_quote": 1232.700513}, {"ts": 1774873380000, "open": 0.02115, "high": 0.02118, "low": 0.02113, "close": 0.02116, "volume": 37675.0, "quote_volume": 797.238305, "trades": 20, "taker_buy_volume": 25675.0, "taker_buy_quote": 543.468305}, {"ts": 1774873440000, "open": 0.02116, "high": 0.02129, "low": 0.02116, "close": 0.02128, "volume": 139553.5, "quote_volume": 2962.684149, "trades": 49, "taker_buy_volume": 108607.0, "taker_buy_quote": 2305.681028}, {"ts": 1774873500000, "open": 0.02128, "high": 0.02128, "low": 0.02124, "close": 0.02124, "volume": 22584.3, "quote_volume": 479.855344, "trades": 18, "taker_buy_volume": 7278.7, "taker_buy_quote": 154.633094}, {"ts": 1774873560000, "open": 0.02122, "high": 0.02122, "low": 0.02114, "close": 0.02115, "volume": 14077.4, "quote_volume": 298.193522, "trades": 18, "taker_buy_volume": 1633.3, "taker_buy_quote": 34.576961}, {"ts": 1774873620000, "open": 0.02115, "high": 0.02128, "low": 0.02115, "close": 0.02121, "volume": 114543.1, "quote_volume": 2430.86216, "trades": 44, "taker_buy_volume": 93138.7, "taker_buy_quote": 1976.788291}, {"ts": 1774873680000, "open": 0.0212, "high": 0.02135, "low": 0.0212, "close": 0.0213, "volume": 287277.9, "quote_volume": 6112.291866, "trades": 107, "taker_buy_volume": 149231.7, "taker_buy_quote": 3176.911153}, {"ts": 1774873740000, "open": 0.0213, "high": 0.0213, "low": 0.02124, "close": 0.02124, "volume": 12000.0, "quote_volume": 255.194184, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873800000, "open": 0.02124, "high": 0.02125, "low": 0.02122, "close": 0.02123, "volume": 15883.0, "quote_volume": 337.263144, "trades": 16, "taker_buy_volume": 3883.0, "taker_buy_quote": 82.47492}, {"ts": 1774873860000, "open": 0.02123, "high": 0.02126, "low": 0.02122, "close": 0.02123, "volume": 13442.0, "quote_volume": 285.40692, "trades": 16, "taker_buy_volume": 1442.0, "taker_buy_quote": 30.65692}, {"ts": 1774873920000, "open": 0.02123, "high": 0.02124, "low": 0.02122, "close": 0.02123, "volume": 26131.5, "quote_volume": 554.724076, "trades": 21, "taker_buy_volume": 1783.5, "taker_buy_quote": 37.84587}, {"ts": 1774873980000, "open": 0.02124, "high": 0.02135, "low": 0.02122, "close": 0.02128, "volume": 159099.3, "quote_volume": 3386.796721, "trades": 54, "taker_buy_volume": 117484.9, "taker_buy_quote": 2502.475723}, {"ts": 1774874040000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 12000.0, "quote_volume": 255.36, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874100000, "open": 0.02128, "high": 0.02133, "low": 0.02126, "close": 0.02127, "volume": 119966.9, "quote_volume": 2555.826214, "trades": 35, "taker_buy_volume": 16228.6, "taker_buy_quote": 345.792644}, {"ts": 1774874160000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 12307.8, "quote_volume": 261.786906, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874220000, "open": 0.0213, "high": 0.0213, "low": 0.02127, "close": 0.02129, "volume": 57574.7, "quote_volume": 1225.854478, "trades": 17, "taker_buy_volume": 3928.1, "taker_buy_quote": 83.629249}, {"ts": 1774874280000, "open": 0.02131, "high": 0.02137, "low": 0.02131, "close": 0.02135, "volume": 196795.6, "quote_volume": 4201.694395, "trades": 19, "taker_buy_volume": 148622.0, "taker_buy_quote": 3172.999615}, {"ts": 1774874340000, "open": 0.02138, "high": 0.02142, "low": 0.02138, "close": 0.02139, "volume": 164723.6, "quote_volume": 3523.073464, "trades": 25, "taker_buy_volume": 113254.9, "taker_buy_quote": 2421.450578}, {"ts": 1774874400000, "open": 0.02143, "high": 0.02153, "low": 0.02143, "close": 0.02148, "volume": 238303.8, "quote_volume": 5122.190653, "trades": 55, "taker_buy_volume": 96807.5, "taker_buy_quote": 2079.101258}, {"ts": 1774874460000, "open": 0.02149, "high": 0.02151, "low": 0.02144, "close": 0.02149, "volume": 182877.6, "quote_volume": 3924.574206, "trades": 25, "taker_buy_volume": 110817.9, "taker_buy_quote": 2376.444065}, {"ts": 1774874520000, "open": 0.02149, "high": 0.02149, "low": 0.02144, "close": 0.02148, "volume": 79794.8, "quote_volume": 1713.522079, "trades": 15, "taker_buy_volume": 23766.9, "taker_buy_quote": 510.16063}, {"ts": 1774874580000, "open": 0.02146, "high": 0.02148, "low": 0.02146, "close": 0.02148, "volume": 20007.1, "quote_volume": 429.576526, "trades": 6, "taker_buy_volume": 20007.1, "taker_buy_quote": 429.576526}, {"ts": 1774874640000, "open": 0.02148, "high": 0.02148, "low": 0.02148, "close": 0.02148, "volume": 797.1, "quote_volume": 17.121708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874700000, "open": 0.02149, "high": 0.02149, "low": 0.02148, "close": 0.02148, "volume": 35728.8, "quote_volume": 767.587109, "trades": 5, "taker_buy_volume": 13248.5, "taker_buy_quote": 284.710265}, {"ts": 1774874760000, "open": 0.02144, "high": 0.02145, "low": 0.02137, "close": 0.02138, "volume": 187997.4, "quote_volume": 4024.105123, "trades": 54, "taker_buy_volume": 77343.6, "taker_buy_quote": 1655.033743}, {"ts": 1774874820000, "open": 0.02141, "high": 0.02146, "low": 0.02141, "close": 0.02146, "volume": 44981.9, "quote_volume": 964.371704, "trades": 12, "taker_buy_volume": 21682.8, "taker_buy_quote": 464.373018}, {"ts": 1774874880000, "open": 0.02145, "high": 0.02147, "low": 0.02143, "close": 0.02143, "volume": 44685.0, "quote_volume": 958.818499, "trades": 7, "taker_buy_volume": 20469.6, "taker_buy_quote": 439.183504}, {"ts": 1774874940000, "open": 0.02141, "high": 0.02143, "low": 0.0214, "close": 0.02143, "volume": 58827.3, "quote_volume": 1259.596263, "trades": 8, "taker_buy_volume": 35473.8, "taker_buy_quote": 759.597828}, {"ts": 1774875000000, "open": 0.02143, "high": 0.02145, "low": 0.02143, "close": 0.02145, "volume": 34302.6, "quote_volume": 735.164622, "trades": 5, "taker_buy_volume": 10970.9, "taker_buy_quote": 235.166291}, {"ts": 1774875060000, "open": 0.02143, "high": 0.02143, "low": 0.02141, "close": 0.02141, "volume": 12559.5, "quote_volume": 268.976515, "trades": 4, "taker_buy_volume": 8678.5, "taker_buy_quote": 185.806685}, {"ts": 1774875120000, "open": 0.02143, "high": 0.02143, "low": 0.0214, "close": 0.0214, "volume": 102355.5, "quote_volume": 2192.635577, "trades": 20, "taker_buy_volume": 41403.1, "taker_buy_quote": 886.814321}, {"ts": 1774875180000, "open": 0.02139, "high": 0.0214, "low": 0.02139, "close": 0.0214, "volume": 4574.5, "quote_volume": 97.887836, "trades": 2, "taker_buy_volume": 3928.1, "taker_buy_quote": 84.06134}, {"ts": 1774875240000, "open": 0.02142, "high": 0.02145, "low": 0.02135, "close": 0.02137, "volume": 211962.5, "quote_volume": 4536.637513, "trades": 45, "taker_buy_volume": 70846.2, "taker_buy_quote": 1518.072841}, {"ts": 1774875300000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 7501.8, "quote_volume": 160.463502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875360000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 5750.6, "quote_volume": 123.120346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875420000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 17602.9, "quote_volume": 376.878089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875480000, "open": 0.0214, "high": 0.02142, "low": 0.02137, "close": 0.02141, "volume": 128385.1, "quote_volume": 2747.440986, "trades": 21, "taker_buy_volume": 95608.7, "taker_buy_quote": 2046.207746}, {"ts": 1774875540000, "open": 0.02141, "high": 0.02141, "low": 0.02141, "close": 0.02141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875600000, "open": 0.02139, "high": 0.02139, "low": 0.02138, "close": 0.02138, "volume": 28153.9, "quote_volume": 602.169782, "trades": 5, "taker_buy_volume": 4213.9, "taker_buy_quote": 90.093182}, {"ts": 1774875660000, "open": 0.02139, "high": 0.0214, "low": 0.02139, "close": 0.0214, "volume": 12730.3, "quote_volume": 272.339236, "trades": 3, "taker_buy_volume": 12730.3, "taker_buy_quote": 272.339236}, {"ts": 1774875720000, "open": 0.02139, "high": 0.0214, "low": 0.02137, "close": 0.02139, "volume": 64957.5, "quote_volume": 1389.540083, "trades": 16, "taker_buy_volume": 27895.5, "taker_buy_quote": 596.71116}, {"ts": 1774875780000, "open": 0.0214, "high": 0.02142, "low": 0.0214, "close": 0.02141, "volume": 31023.4, "quote_volume": 664.212857, "trades": 10, "taker_buy_volume": 3741.8, "taker_buy_quote": 80.07452}, {"ts": 1774875840000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 6499.6, "quote_volume": 139.026444, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 106.95}, {"ts": 1774875900000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875960000, "open": 0.02139, "high": 0.02139, "low": 0.02139, "close": 0.02139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876020000, "open": 0.0214, "high": 0.02142, "low": 0.0214, "close": 0.02142, "volume": 10504.1, "quote_volume": 224.895141, "trades": 5, "taker_buy_volume": 10504.1, "taker_buy_quote": 224.895141}, {"ts": 1774876080000, "open": 0.02143, "high": 0.02144, "low": 0.02142, "close": 0.02144, "volume": 56073.1, "quote_volume": 1201.614303, "trades": 18, "taker_buy_volume": 14049.6, "taker_buy_quote": 301.134659}, {"ts": 1774876140000, "open": 0.02145, "high": 0.02147, "low": 0.02145, "close": 0.02146, "volume": 82015.2, "quote_volume": 1760.037804, "trades": 14, "taker_buy_volume": 17188.6, "taker_buy_quote": 368.858968}, {"ts": 1774876200000, "open": 0.02144, "high": 0.02144, "low": 0.02142, "close": 0.02144, "volume": 30222.7, "quote_volume": 647.685299, "trades": 7, "taker_buy_volume": 5138.3, "taker_buy_quote": 110.10908}, {"ts": 1774876260000, "open": 0.02144, "high": 0.02148, "low": 0.02143, "close": 0.02143, "volume": 121083.8, "quote_volume": 2597.038145, "trades": 20, "taker_buy_volume": 35882.4, "taker_buy_quote": 770.143523}, {"ts": 1774876320000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 7318.0, "quote_volume": 156.75156, "trades": 3, "taker_buy_volume": 7318.0, "taker_buy_quote": 156.75156}, {"ts": 1774876380000, "open": 0.02142, "high": 0.02149, "low": 0.02142, "close": 0.02146, "volume": 184794.4, "quote_volume": 3963.15028, "trades": 20, "taker_buy_volume": 167668.6, "taker_buy_quote": 3595.539394}, {"ts": 1774876440000, "open": 0.02146, "high": 0.02147, "low": 0.02146, "close": 0.02147, "volume": 8905.3, "quote_volume": 191.178135, "trades": 3, "taker_buy_volume": 3730.3, "taker_buy_quote": 80.070885}, {"ts": 1774876500000, "open": 0.02147, "high": 0.02148, "low": 0.02146, "close": 0.02146, "volume": 25851.2, "quote_volume": 554.969669, "trades": 9, "taker_buy_volume": 4301.7, "taker_buy_quote": 92.381869}, {"ts": 1774876560000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 1865.4, "quote_volume": 39.994176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876620000, "open": 0.02143, "high": 0.02143, "low": 0.02137, "close": 0.02142, "volume": 120553.8, "quote_volume": 2581.718677, "trades": 41, "taker_buy_volume": 40488.2, "taker_buy_quote": 867.058289}, {"ts": 1774876680000, "open": 0.02141, "high": 0.02141, "low": 0.02137, "close": 0.02137, "volume": 95709.8, "quote_volume": 2047.753086, "trades": 22, "taker_buy_volume": 7175.3, "taker_buy_quote": 153.623173}, {"ts": 1774876740000, "open": 0.02138, "high": 0.02142, "low": 0.02138, "close": 0.02142, "volume": 39506.7, "quote_volume": 845.662452, "trades": 12, "taker_buy_volume": 39506.7, "taker_buy_quote": 845.662452}, {"ts": 1774876800000, "open": 0.02144, "high": 0.02144, "low": 0.02144, "close": 0.02144, "volume": 4341.8, "quote_volume": 93.088192, "trades": 4, "taker_buy_volume": 2476.4, "taker_buy_quote": 53.094016}, {"ts": 1774876860000, "open": 0.02144, "high": 0.02145, "low": 0.02144, "close": 0.02145, "volume": 15249.2, "quote_volume": 327.007295, "trades": 4, "taker_buy_volume": 15249.2, "taker_buy_quote": 327.007295}, {"ts": 1774876920000, "open": 0.02143, "high": 0.02143, "low": 0.02142, "close": 0.02142, "volume": 71012.3, "quote_volume": 1521.572334, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876980000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 11675.0, "quote_volume": 250.0785, "trades": 5, "taker_buy_volume": 6500.0, "taker_buy_quote": 139.23}, {"ts": 1774877040000, "open": 0.02141, "high": 0.02142, "low": 0.02141, "close": 0.02142, "volume": 28132.0, "quote_volume": 602.35112, "trades": 5, "taker_buy_volume": 4500.0, "taker_buy_quote": 96.39}, {"ts": 1774877100000, "open": 0.02142, "high": 0.02142, "low": 0.02142, "close": 0.02142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877160000, "open": 0.02141, "high": 0.02141, "low": 0.0214, "close": 0.0214, "volume": 70611.4, "quote_volume": 1511.123241, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877220000, "open": 0.02137, "high": 0.02137, "low": 0.02137, "close": 0.02137, "volume": 5271.5, "quote_volume": 112.651955, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 106.85}, {"ts": 1774877280000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 1541.3, "quote_volume": 32.891342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877340000, "open": 0.02131, "high": 0.02131, "low": 0.02131, "close": 0.02131, "volume": 460.1, "quote_volume": 9.804731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877400000, "open": 0.02131, "high": 0.02132, "low": 0.02125, "close": 0.02132, "volume": 111574.7, "quote_volume": 2373.709291, "trades": 31, "taker_buy_volume": 16862.3, "taker_buy_quote": 359.175411}, {"ts": 1774877460000, "open": 0.02134, "high": 0.02136, "low": 0.02133, "close": 0.02134, "volume": 81809.9, "quote_volume": 1745.893556, "trades": 13, "taker_buy_volume": 34949.7, "taker_buy_quote": 745.896888}, {"ts": 1774877520000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 10577.5, "quote_volume": 225.72385, "trades": 5, "taker_buy_volume": 9971.2, "taker_buy_quote": 212.785408}, {"ts": 1774877580000, "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877640000, "open": 0.02131, "high": 0.02131, "low": 0.02126, "close": 0.02129, "volume": 119141.0, "quote_volume": 2535.74513, "trades": 15, "taker_buy_volume": 14639.4, "taker_buy_quote": 311.672826}, {"ts": 1774877700000, "open": 0.02128, "high": 0.02128, "low": 0.02126, "close": 0.02127, "volume": 35714.5, "quote_volume": 759.912261, "trades": 7, "taker_buy_volume": 1000.9, "taker_buy_quote": 21.299152}, {"ts": 1774877760000, "open": 0.02129, "high": 0.02131, "low": 0.02129, "close": 0.02131, "volume": 23928.1, "quote_volume": 509.622899, "trades": 6, "taker_buy_volume": 23928.1, "taker_buy_quote": 509.622899}, {"ts": 1774877820000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 12111.7, "quote_volume": 257.736976, "trades": 6, "taker_buy_volume": 12111.7, "taker_buy_quote": 257.736976}, {"ts": 1774877880000, "open": 0.02129, "high": 0.02129, "low": 0.02129, "close": 0.02129, "volume": 5781.8, "quote_volume": 123.094522, "trades": 3, "taker_buy_volume": 5781.8, "taker_buy_quote": 123.094522}, {"ts": 1774877940000, "open": 0.02126, "high": 0.02126, "low": 0.02116, "close": 0.02118, "volume": 374775.4, "quote_volume": 7948.431606, "trades": 84, "taker_buy_volume": 19725.9, "taker_buy_quote": 418.092108}, {"ts": 1774878000000, "open": 0.02117, "high": 0.02118, "low": 0.02111, "close": 0.02113, "volume": 112751.4, "quote_volume": 2384.518775, "trades": 31, "taker_buy_volume": 17500.0, "taker_buy_quote": 370.59825}, {"ts": 1774878060000, "open": 0.02112, "high": 0.02114, "low": 0.02109, "close": 0.0211, "volume": 210748.3, "quote_volume": 4449.881375, "trades": 45, "taker_buy_volume": 25025.3, "taker_buy_quote": 528.653617}, {"ts": 1774878120000, "open": 0.02111, "high": 0.02113, "low": 0.02108, "close": 0.02112, "volume": 224056.2, "quote_volume": 4728.838157, "trades": 42, "taker_buy_volume": 168757.1, "taker_buy_quote": 3562.455215}, {"ts": 1774878180000, "open": 0.02111, "high": 0.02112, "low": 0.02109, "close": 0.02111, "volume": 32216.7, "quote_volume": 680.105489, "trades": 11, "taker_buy_volume": 27627.4, "taker_buy_quote": 583.290769}, {"ts": 1774878240000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 13883.7, "quote_volume": 293.223744, "trades": 4, "taker_buy_volume": 5069.7, "taker_buy_quote": 107.072064}, {"ts": 1774878300000, "open": 0.0211, "high": 0.02111, "low": 0.02103, "close": 0.02103, "volume": 300492.8, "quote_volume": 6329.544741, "trades": 79, "taker_buy_volume": 57728.8, "taker_buy_quote": 1217.235011}, {"ts": 1774878360000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02104, "volume": 20050.8, "quote_volume": 421.884026, "trades": 6, "taker_buy_volume": 10018.2, "taker_buy_quote": 210.798122}, {"ts": 1774878420000, "open": 0.02105, "high": 0.02109, "low": 0.02105, "close": 0.02106, "volume": 96221.0, "quote_volume": 2027.977417, "trades": 16, "taker_buy_volume": 96221.0, "taker_buy_quote": 2027.977417}, {"ts": 1774878480000, "open": 0.02105, "high": 0.02105, "low": 0.02102, "close": 0.02102, "volume": 33787.3, "quote_volume": 710.899316, "trades": 7, "taker_buy_volume": 6095.0, "taker_buy_quote": 128.214043}, {"ts": 1774878540000, "open": 0.02101, "high": 0.02108, "low": 0.02101, "close": 0.02108, "volume": 70145.9, "quote_volume": 1475.470665, "trades": 15, "taker_buy_volume": 44158.1, "taker_buy_quote": 929.466987}, {"ts": 1774878600000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 10723.5, "quote_volume": 225.729675, "trades": 4, "taker_buy_volume": 10723.5, "taker_buy_quote": 225.729675}, {"ts": 1774878660000, "open": 0.02104, "high": 0.02108, "low": 0.02104, "close": 0.02107, "volume": 43239.5, "quote_volume": 910.954711, "trades": 10, "taker_buy_volume": 42484.0, "taker_buy_quote": 895.058991}, {"ts": 1774878720000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878780000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 12939.2, "quote_volume": 272.567075, "trades": 3, "taker_buy_volume": 12939.2, "taker_buy_quote": 272.567075}, {"ts": 1774878840000, "open": 0.02105, "high": 0.02105, "low": 0.02105, "close": 0.02105, "volume": 665.0, "quote_volume": 13.99825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878900000, "open": 0.02104, "high": 0.02106, "low": 0.02102, "close": 0.02102, "volume": 108892.6, "quote_volume": 2290.967, "trades": 28, "taker_buy_volume": 68065.1, "taker_buy_quote": 1432.44013}, {"ts": 1774878960000, "open": 0.02101, "high": 0.02104, "low": 0.02101, "close": 0.02103, "volume": 106634.5, "quote_volume": 2242.451554, "trades": 24, "taker_buy_volume": 49126.8, "taker_buy_quote": 1033.141657}, {"ts": 1774879020000, "open": 0.02102, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 20372.9, "quote_volume": 428.209251, "trades": 11, "taker_buy_volume": 12666.5, "taker_buy_quote": 266.246037}, {"ts": 1774879080000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 20278.7, "quote_volume": 426.560348, "trades": 9, "taker_buy_volume": 15103.7, "taker_buy_quote": 317.730098}, {"ts": 1774879140000, "open": 0.02105, "high": 0.02107, "low": 0.02103, "close": 0.02107, "volume": 75796.0, "quote_volume": 1595.328817, "trades": 12, "taker_buy_volume": 39767.7, "taker_buy_quote": 837.210085}, {"ts": 1774879200000, "open": 0.02107, "high": 0.02112, "low": 0.02107, "close": 0.02112, "volume": 47201.3, "quote_volume": 995.67415, "trades": 11, "taker_buy_volume": 46667.2, "taker_buy_quote": 984.415322}, {"ts": 1774879260000, "open": 0.02107, "high": 0.02108, "low": 0.02106, "close": 0.02108, "volume": 31121.7, "quote_volume": 655.551198, "trades": 4, "taker_buy_volume": 24006.1, "taker_buy_quote": 505.573756}, {"ts": 1774879320000, "open": 0.02106, "high": 0.02109, "low": 0.02105, "close": 0.02109, "volume": 42341.5, "quote_volume": 892.463779, "trades": 15, "taker_buy_volume": 30662.1, "taker_buy_quote": 646.560659}, {"ts": 1774879380000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879440000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879500000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 4761.9, "quote_volume": 100.333233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879560000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 5175.0, "quote_volume": 109.03725, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 109.03725}, {"ts": 1774879620000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879680000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 418.7, "quote_volume": 8.822009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879740000, "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 5738.6, "quote_volume": 121.027074, "trades": 3, "taker_buy_volume": 3842.2, "taker_buy_quote": 81.031998}, {"ts": 1774879800000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 758.2, "quote_volume": 15.99802, "trades": 1, "taker_buy_volume": 758.2, "taker_buy_quote": 15.99802}, {"ts": 1774879860000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879920000, "open": 0.02113, "high": 0.02115, "low": 0.02113, "close": 0.02115, "volume": 22414.7, "quote_volume": 473.788687, "trades": 7, "taker_buy_volume": 22414.7, "taker_buy_quote": 473.788687}, {"ts": 1774879980000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880040000, "open": 0.02115, "high": 0.02115, "low": 0.02115, "close": 0.02115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880100000, "open": 0.02116, "high": 0.02116, "low": 0.0211, "close": 0.02112, "volume": 86217.3, "quote_volume": 1820.804872, "trades": 18, "taker_buy_volume": 3928.1, "taker_buy_quote": 82.961472}, {"ts": 1774880160000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880220000, "open": 0.02113, "high": 0.02114, "low": 0.02113, "close": 0.02114, "volume": 10350.0, "quote_volume": 218.74725, "trades": 2, "taker_buy_volume": 10350.0, "taker_buy_quote": 218.74725}, {"ts": 1774880280000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 5175.0, "quote_volume": 109.3995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880340000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880400000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880460000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 457.7, "quote_volume": 9.65747, "trades": 1, "taker_buy_volume": 457.7, "taker_buy_quote": 9.65747}, {"ts": 1774880520000, "open": 0.02108, "high": 0.02108, "low": 0.02103, "close": 0.02108, "volume": 97536.2, "quote_volume": 2053.657607, "trades": 28, "taker_buy_volume": 6150.1, "taker_buy_quote": 129.619623}, {"ts": 1774880580000, "open": 0.02108, "high": 0.02108, "low": 0.02108, "close": 0.02108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880640000, "open": 0.02109, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 22500.0, "quote_volume": 474.631766, "trades": 6, "taker_buy_volume": 22500.0, "taker_buy_quote": 474.631766}, {"ts": 1774880700000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 6123.6, "quote_volume": 129.20796, "trades": 2, "taker_buy_volume": 6123.6, "taker_buy_quote": 129.20796}, {"ts": 1774880760000, "open": 0.02109, "high": 0.02109, "low": 0.02105, "close": 0.02106, "volume": 37863.0, "quote_volume": 798.143061, "trades": 10, "taker_buy_volume": 3641.9, "taker_buy_quote": 76.688906}, {"ts": 1774880820000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 1259.5, "quote_volume": 26.537665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880880000, "open": 0.02107, "high": 0.02107, "low": 0.02107, "close": 0.02107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880940000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 31151.7, "quote_volume": 655.147795, "trades": 8, "taker_buy_volume": 2754.4, "taker_buy_quote": 57.952576}, {"ts": 1774881000000, "open": 0.02104, "high": 0.02106, "low": 0.021, "close": 0.02102, "volume": 42971.8, "quote_volume": 903.433825, "trades": 18, "taker_buy_volume": 19972.4, "taker_buy_quote": 419.900557}, {"ts": 1774881060000, "open": 0.02102, "high": 0.02102, "low": 0.02102, "close": 0.02102, "volume": 9670.6, "quote_volume": 203.276012, "trades": 2, "taker_buy_volume": 9670.6, "taker_buy_quote": 203.276012}, {"ts": 1774881120000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 13915.6, "quote_volume": 292.2276, "trades": 7, "taker_buy_volume": 6080.0, "taker_buy_quote": 127.68}, {"ts": 1774881180000, "open": 0.02098, "high": 0.02099, "low": 0.02096, "close": 0.02096, "volume": 13491.9, "quote_volume": 282.998784, "trades": 7, "taker_buy_volume": 4928.7, "taker_buy_quote": 103.415226}, {"ts": 1774881240000, "open": 0.02099, "high": 0.02099, "low": 0.02095, "close": 0.02096, "volume": 17079.0, "quote_volume": 358.064543, "trades": 8, "taker_buy_volume": 9999.6, "taker_buy_quote": 209.635008}, {"ts": 1774881300000, "open": 0.02097, "high": 0.02098, "low": 0.02092, "close": 0.02092, "volume": 60536.9, "quote_volume": 1268.217647, "trades": 9, "taker_buy_volume": 23278.6, "taker_buy_quote": 488.375481}, {"ts": 1774881360000, "open": 0.02093, "high": 0.02094, "low": 0.02089, "close": 0.02089, "volume": 151229.2, "quote_volume": 3163.015867, "trades": 31, "taker_buy_volume": 92945.9, "taker_buy_quote": 1944.353326}, {"ts": 1774881420000, "open": 0.0209, "high": 0.02091, "low": 0.02085, "close": 0.02085, "volume": 107440.3, "quote_volume": 2242.134906, "trades": 31, "taker_buy_volume": 14818.1, "taker_buy_quote": 309.597723}, {"ts": 1774881480000, "open": 0.02085, "high": 0.02086, "low": 0.02084, "close": 0.02085, "volume": 13466.3, "quote_volume": 280.860241, "trades": 7, "taker_buy_volume": 12180.6, "taker_buy_quote": 254.056667}, {"ts": 1774881540000, "open": 0.02088, "high": 0.02091, "low": 0.02087, "close": 0.02091, "volume": 60349.0, "quote_volume": 1260.171983, "trades": 13, "taker_buy_volume": 56420.9, "taker_buy_quote": 1178.192536}, {"ts": 1774881600000, "open": 0.02091, "high": 0.02093, "low": 0.02091, "close": 0.02093, "volume": 10260.2, "quote_volume": 214.659864, "trades": 7, "taker_buy_volume": 6407.0, "taker_buy_quote": 134.05064}, {"ts": 1774881660000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881720000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 963.8, "quote_volume": 20.124144, "trades": 1, "taker_buy_volume": 963.8, "taker_buy_quote": 20.124144}, {"ts": 1774881780000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881840000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 16285.8, "quote_volume": 340.333916, "trades": 5, "taker_buy_volume": 16285.8, "taker_buy_quote": 340.333916}, {"ts": 1774881900000, "open": 0.02092, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 3183.5, "quote_volume": 66.574889, "trades": 2, "taker_buy_volume": 3183.5, "taker_buy_quote": 66.574889}, {"ts": 1774881960000, "open": 0.02091, "high": 0.02094, "low": 0.02091, "close": 0.02092, "volume": 42510.2, "quote_volume": 889.543253, "trades": 12, "taker_buy_volume": 42510.2, "taker_buy_quote": 889.543253}, {"ts": 1774882020000, "open": 0.02092, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 6467.9, "quote_volume": 135.289324, "trades": 3, "taker_buy_volume": 2539.8, "taker_buy_quote": 53.113472}, {"ts": 1774882080000, "open": 0.02092, "high": 0.02095, "low": 0.02091, "close": 0.02091, "volume": 54375.3, "quote_volume": 1138.054912, "trades": 18, "taker_buy_volume": 33645.2, "taker_buy_quote": 704.395592}, {"ts": 1774882140000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 7088.7, "quote_volume": 148.295604, "trades": 2, "taker_buy_volume": 7088.7, "taker_buy_quote": 148.295604}, {"ts": 1774882200000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882260000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882320000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 1437.2, "quote_volume": 30.023108, "trades": 2, "taker_buy_volume": 1437.2, "taker_buy_quote": 30.023108}, {"ts": 1774882380000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 2350.2, "quote_volume": 49.11324, "trades": 3, "taker_buy_volume": 1436.5, "taker_buy_quote": 30.02285}, {"ts": 1774882440000, "open": 0.0209, "high": 0.02095, "low": 0.0209, "close": 0.02091, "volume": 70947.6, "quote_volume": 1484.330142, "trades": 22, "taker_buy_volume": 68457.0, "taker_buy_quote": 1432.257476}, {"ts": 1774882500000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 6307.7, "quote_volume": 131.894007, "trades": 4, "taker_buy_volume": 1435.8, "taker_buy_quote": 30.022578}, {"ts": 1774882560000, "open": 0.02091, "high": 0.02098, "low": 0.02091, "close": 0.02093, "volume": 158073.4, "quote_volume": 3307.949961, "trades": 36, "taker_buy_volume": 121167.6, "taker_buy_quote": 2535.980229}, {"ts": 1774882620000, "open": 0.02093, "high": 0.02095, "low": 0.02093, "close": 0.02094, "volume": 29830.1, "quote_volume": 624.605503, "trades": 13, "taker_buy_volume": 22553.1, "taker_buy_quote": 472.246143}, {"ts": 1774882680000, "open": 0.02092, "high": 0.02096, "low": 0.02091, "close": 0.02093, "volume": 47903.0, "quote_volume": 1002.570181, "trades": 18, "taker_buy_volume": 27132.2, "taker_buy_quote": 567.983539}, {"ts": 1774882740000, "open": 0.02094, "high": 0.02097, "low": 0.02094, "close": 0.02097, "volume": 23000.0, "quote_volume": 481.902387, "trades": 7, "taker_buy_volume": 23000.0, "taker_buy_quote": 481.902387}, {"ts": 1774882800000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 4340.8, "quote_volume": 90.957508, "trades": 5, "taker_buy_volume": 1192.7, "taker_buy_quote": 24.998992}, {"ts": 1774882860000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882920000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 9103.1, "quote_volume": 190.618914, "trades": 2, "taker_buy_volume": 9103.1, "taker_buy_quote": 190.618914}, {"ts": 1774882980000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 19365.3, "quote_volume": 404.928423, "trades": 3, "taker_buy_volume": 19365.3, "taker_buy_quote": 404.928423}, {"ts": 1774883040000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 47864.9, "quote_volume": 1000.01345, "trades": 13, "taker_buy_volume": 6393.9, "taker_buy_quote": 133.63251}, {"ts": 1774883100000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 4391.5, "quote_volume": 91.78235, "trades": 3, "taker_buy_volume": 4391.5, "taker_buy_quote": 91.78235}, {"ts": 1774883160000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 8779.5, "quote_volume": 183.31596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883220000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 5642.1, "quote_volume": 117.694206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883280000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 979.3, "quote_volume": 20.428198, "trades": 2, "taker_buy_volume": 979.3, "taker_buy_quote": 20.428198}, {"ts": 1774883340000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 959.5, "quote_volume": 20.01517, "trades": 1, "taker_buy_volume": 959.5, "taker_buy_quote": 20.01517}, {"ts": 1774883400000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 6077.5, "quote_volume": 126.696469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883460000, "open": 0.02085, "high": 0.02088, "low": 0.02085, "close": 0.02086, "volume": 26449.9, "quote_volume": 551.759168, "trades": 9, "taker_buy_volume": 24509.3, "taker_buy_quote": 511.278252}, {"ts": 1774883520000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 6552.6, "quote_volume": 136.707319, "trades": 3, "taker_buy_volume": 2008.3, "taker_buy_quote": 41.913221}, {"ts": 1774883580000, "open": 0.02087, "high": 0.02087, "low": 0.02081, "close": 0.02086, "volume": 212024.2, "quote_volume": 4419.037723, "trades": 68, "taker_buy_volume": 96518.2, "taker_buy_quote": 2011.965438}, {"ts": 1774883640000, "open": 0.02085, "high": 0.02085, "low": 0.02082, "close": 0.02083, "volume": 54591.3, "quote_volume": 1137.439356, "trades": 16, "taker_buy_volume": 18386.3, "taker_buy_quote": 383.066875}, {"ts": 1774883700000, "open": 0.02082, "high": 0.02082, "low": 0.02076, "close": 0.02078, "volume": 67119.5, "quote_volume": 1394.801761, "trades": 19, "taker_buy_volume": 15749.0, "taker_buy_quote": 327.15848}, {"ts": 1774883760000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.02079, "volume": 43615.7, "quote_volume": 906.934239, "trades": 14, "taker_buy_volume": 43615.7, "taker_buy_quote": 906.934239}, {"ts": 1774883820000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 6137.2, "quote_volume": 127.65376, "trades": 3, "taker_buy_volume": 962.2, "taker_buy_quote": 20.01376}, {"ts": 1774883880000, "open": 0.0208, "high": 0.0208, "low": 0.02077, "close": 0.02077, "volume": 17765.7, "quote_volume": 369.323735, "trades": 12, "taker_buy_volume": 962.2, "taker_buy_quote": 20.01376}, {"ts": 1774883940000, "open": 0.02078, "high": 0.02078, "low": 0.02075, "close": 0.02077, "volume": 110173.3, "quote_volume": 2288.444081, "trades": 33, "taker_buy_volume": 48685.3, "taker_buy_quote": 1011.589503}, {"ts": 1774884000000, "open": 0.02077, "high": 0.02079, "low": 0.02077, "close": 0.02079, "volume": 41678.4, "quote_volume": 866.067355, "trades": 15, "taker_buy_volume": 41678.4, "taker_buy_quote": 866.067355}, {"ts": 1774884060000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.02079, "volume": 34338.2, "quote_volume": 714.370991, "trades": 13, "taker_buy_volume": 18010.1, "taker_buy_quote": 374.68673}, {"ts": 1774884120000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884180000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 5175.0, "quote_volume": 107.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884240000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 4901.9, "quote_volume": 102.008539, "trades": 2, "taker_buy_volume": 648.9, "taker_buy_quote": 13.503609}, {"ts": 1774884300000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 4635.3, "quote_volume": 96.460593, "trades": 2, "taker_buy_volume": 689.3, "taker_buy_quote": 14.344333}, {"ts": 1774884360000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02082, "volume": 15350.0, "quote_volume": 319.547437, "trades": 8, "taker_buy_volume": 9303.8, "taker_buy_quote": 193.726015}, {"ts": 1774884420000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 2353.7, "quote_volume": 49.040984, "trades": 2, "taker_buy_volume": 2353.7, "taker_buy_quote": 49.040984}, {"ts": 1774884480000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 1364.2, "quote_volume": 28.429928, "trades": 1, "taker_buy_volume": 1364.2, "taker_buy_quote": 28.429928}, {"ts": 1774884540000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884600000, "open": 0.02082, "high": 0.02084, "low": 0.02081, "close": 0.02082, "volume": 84697.6, "quote_volume": 1763.562226, "trades": 24, "taker_buy_volume": 42282.2, "taker_buy_quote": 880.336146}, {"ts": 1774884660000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 6385.2, "quote_volume": 132.939864, "trades": 5, "taker_buy_volume": 1210.2, "taker_buy_quote": 25.196364}, {"ts": 1774884720000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 30814.0, "quote_volume": 640.7641, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884780000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884840000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 8005.1, "quote_volume": 166.50608, "trades": 2, "taker_buy_volume": 8005.1, "taker_buy_quote": 166.50608}, {"ts": 1774884900000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 1197.3, "quote_volume": 24.891867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884960000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 5665.0, "quote_volume": 117.77535, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.58825}, {"ts": 1774885020000, "open": 0.02079, "high": 0.02079, "low": 0.02077, "close": 0.02078, "volume": 49653.5, "quote_volume": 1031.930873, "trades": 12, "taker_buy_volume": 7538.5, "taker_buy_quote": 156.641773}, {"ts": 1774885080000, "open": 0.02076, "high": 0.02076, "low": 0.02074, "close": 0.02075, "volume": 49552.8, "quote_volume": 1028.266371, "trades": 10, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.38125}, {"ts": 1774885140000, "open": 0.02074, "high": 0.02076, "low": 0.02073, "close": 0.02076, "volume": 19779.0, "quote_volume": 410.202098, "trades": 8, "taker_buy_volume": 3816.6, "taker_buy_quote": 79.232616}, {"ts": 1774885200000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1725.0, "quote_volume": 35.811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885260000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 12555.1, "quote_volume": 260.570075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885320000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02072, "volume": 74000.6, "quote_volume": 1534.324615, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885380000, "open": 0.02076, "high": 0.02076, "low": 0.02074, "close": 0.02076, "volume": 14029.4, "quote_volume": 291.059282, "trades": 5, "taker_buy_volume": 1888.8, "taker_buy_quote": 39.211488}, {"ts": 1774885440000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 16416.9, "quote_volume": 340.934073, "trades": 5, "taker_buy_volume": 14306.2, "taker_buy_quote": 297.094834}, {"ts": 1774885500000, "open": 0.02075, "high": 0.02078, "low": 0.02075, "close": 0.02078, "volume": 22000.0, "quote_volume": 456.76797, "trades": 6, "taker_buy_volume": 22000.0, "taker_buy_quote": 456.76797}, {"ts": 1774885560000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885620000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 1150.0, "quote_volume": 23.8625, "trades": 1, "taker_buy_volume": 1150.0, "taker_buy_quote": 23.8625}, {"ts": 1774885680000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885740000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 49655.6, "quote_volume": 1029.941103, "trades": 9, "taker_buy_volume": 3220.9, "taker_buy_quote": 66.833675}, {"ts": 1774885800000, "open": 0.02075, "high": 0.02075, "low": 0.02073, "close": 0.02074, "volume": 132828.3, "quote_volume": 2754.872384, "trades": 25, "taker_buy_volume": 20373.7, "taker_buy_quote": 422.559784}, {"ts": 1774885860000, "open": 0.02075, "high": 0.02076, "low": 0.02074, "close": 0.02076, "volume": 27110.5, "quote_volume": 562.498813, "trades": 8, "taker_buy_volume": 27110.5, "taker_buy_quote": 562.498813}, {"ts": 1774885920000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1729.3, "quote_volume": 35.917561, "trades": 2, "taker_buy_volume": 1729.3, "taker_buy_quote": 35.917561}, {"ts": 1774885980000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1589.4, "quote_volume": 33.011838, "trades": 2, "taker_buy_volume": 1589.4, "taker_buy_quote": 33.011838}, {"ts": 1774886040000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886100000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1589.3, "quote_volume": 32.993868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886160000, "open": 0.02077, "high": 0.02077, "low": 0.02074, "close": 0.02076, "volume": 31220.2, "quote_volume": 647.816935, "trades": 11, "taker_buy_volume": 833.7, "taker_buy_quote": 17.315949}, {"ts": 1774886220000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 2002.4, "quote_volume": 41.569824, "trades": 1, "taker_buy_volume": 2002.4, "taker_buy_quote": 41.569824}, {"ts": 1774886280000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 5456.4, "quote_volume": 113.165736, "trades": 2, "taker_buy_volume": 4243.0, "taker_buy_quote": 87.99982}, {"ts": 1774886340000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02074, "volume": 238026.6, "quote_volume": 4934.574578, "trades": 26, "taker_buy_volume": 99229.6, "taker_buy_quote": 2057.299625}, {"ts": 1774886400000, "open": 0.02075, "high": 0.0208, "low": 0.02075, "close": 0.0208, "volume": 227495.5, "quote_volume": 4726.338373, "trades": 72, "taker_buy_volume": 184993.7, "taker_buy_quote": 3843.65175}, {"ts": 1774886460000, "open": 0.02079, "high": 0.0208, "low": 0.02076, "close": 0.0208, "volume": 66448.5, "quote_volume": 1381.047764, "trades": 16, "taker_buy_volume": 34046.9, "taker_buy_quote": 707.965381}, {"ts": 1774886520000, "open": 0.0208, "high": 0.0208, "low": 0.02075, "close": 0.02075, "volume": 28006.9, "quote_volume": 581.688632, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886580000, "open": 0.02079, "high": 0.02082, "low": 0.02079, "close": 0.02081, "volume": 78665.2, "quote_volume": 1636.817277, "trades": 16, "taker_buy_volume": 77266.3, "taker_buy_quote": 1607.706168}, {"ts": 1774886640000, "open": 0.02082, "high": 0.02084, "low": 0.02075, "close": 0.02078, "volume": 931000.8, "quote_volume": 19326.798081, "trades": 51, "taker_buy_volume": 716144.5, "taker_buy_quote": 14860.748631}, {"ts": 1774886700000, "open": 0.02078, "high": 0.02078, "low": 0.02075, "close": 0.02076, "volume": 26479.1, "quote_volume": 549.678105, "trades": 9, "taker_buy_volume": 5683.7, "taker_buy_quote": 118.02747}, {"ts": 1774886760000, "open": 0.02076, "high": 0.02078, "low": 0.02075, "close": 0.02077, "volume": 82774.2, "quote_volume": 1718.706756, "trades": 21, "taker_buy_volume": 29259.0, "taker_buy_quote": 607.670149}, {"ts": 1774886820000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02075, "volume": 49481.6, "quote_volume": 1026.16363, "trades": 17, "taker_buy_volume": 11421.6, "taker_buy_quote": 236.917148}, {"ts": 1774886880000, "open": 0.02075, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 115332.3, "quote_volume": 2392.706058, "trades": 24, "taker_buy_volume": 60489.3, "taker_buy_quote": 1255.105242}, {"ts": 1774886940000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 69481.5, "quote_volume": 1441.731125, "trades": 12, "taker_buy_volume": 68481.5, "taker_buy_quote": 1420.991125}, {"ts": 1774887000000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 283.4, "quote_volume": 5.883384, "trades": 1, "taker_buy_volume": 283.4, "taker_buy_quote": 5.883384}, {"ts": 1774887060000, "open": 0.02077, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 17111.6, "quote_volume": 355.316901, "trades": 7, "taker_buy_volume": 17111.6, "taker_buy_quote": 355.316901}, {"ts": 1774887120000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 16537.8, "quote_volume": 343.490106, "trades": 8, "taker_buy_volume": 10290.9, "taker_buy_quote": 213.741993}, {"ts": 1774887180000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.02079, "volume": 40930.5, "quote_volume": 851.026088, "trades": 10, "taker_buy_volume": 38989.9, "taker_buy_quote": 810.681014}, {"ts": 1774887240000, "open": 0.0208, "high": 0.02081, "low": 0.02079, "close": 0.0208, "volume": 55080.0, "quote_volume": 1145.780337, "trades": 16, "taker_buy_volume": 52733.6, "taker_buy_quote": 1096.99008}, {"ts": 1774887300000, "open": 0.0208, "high": 0.02081, "low": 0.02079, "close": 0.02081, "volume": 16782.8, "quote_volume": 349.090431, "trades": 5, "taker_buy_volume": 16782.8, "taker_buy_quote": 349.090431}, {"ts": 1774887360000, "open": 0.0208, "high": 0.02083, "low": 0.02077, "close": 0.02078, "volume": 551197.7, "quote_volume": 11464.7546, "trades": 142, "taker_buy_volume": 301408.4, "taker_buy_quote": 6270.775404}, {"ts": 1774887420000, "open": 0.02078, "high": 0.02081, "low": 0.02076, "close": 0.0208, "volume": 295862.7, "quote_volume": 6149.224406, "trades": 79, "taker_buy_volume": 194051.3, "taker_buy_quote": 4033.651156}, {"ts": 1774887480000, "open": 0.02079, "high": 0.0208, "low": 0.02078, "close": 0.0208, "volume": 189314.3, "quote_volume": 3935.258445, "trades": 49, "taker_buy_volume": 80752.2, "taker_buy_quote": 1679.003698}, {"ts": 1774887540000, "open": 0.02079, "high": 0.02082, "low": 0.02078, "close": 0.02081, "volume": 111505.0, "quote_volume": 2319.311143, "trades": 30, "taker_buy_volume": 50590.5, "taker_buy_quote": 1052.521509}, {"ts": 1774887600000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887660000, "open": 0.02079, "high": 0.02081, "low": 0.02079, "close": 0.02081, "volume": 77753.8, "quote_volume": 1617.728978, "trades": 18, "taker_buy_volume": 68650.7, "taker_buy_quote": 1428.293467}, {"ts": 1774887720000, "open": 0.02082, "high": 0.02085, "low": 0.02082, "close": 0.02084, "volume": 94907.7, "quote_volume": 1977.147291, "trades": 22, "taker_buy_volume": 77117.3, "taker_buy_quote": 1606.630369}, {"ts": 1774887780000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02084, "volume": 7643.5, "quote_volume": 159.275461, "trades": 5, "taker_buy_volume": 2841.2, "taker_buy_quote": 59.219606}, {"ts": 1774887840000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 1463.4, "quote_volume": 30.504359, "trades": 2, "taker_buy_volume": 710.3, "taker_buy_quote": 14.809755}, {"ts": 1774887900000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 70804.9, "quote_volume": 1475.473353, "trades": 12, "taker_buy_volume": 47941.4, "taker_buy_quote": 999.098776}, {"ts": 1774887960000, "open": 0.02082, "high": 0.02082, "low": 0.02079, "close": 0.02081, "volume": 60850.0, "quote_volume": 1266.280832, "trades": 11, "taker_buy_volume": 33350.0, "taker_buy_quote": 694.06525}, {"ts": 1774888020000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 13467.8, "quote_volume": 280.279471, "trades": 11, "taker_buy_volume": 13467.8, "taker_buy_quote": 280.279471}, {"ts": 1774888080000, "open": 0.02081, "high": 0.02086, "low": 0.02081, "close": 0.02086, "volume": 139563.3, "quote_volume": 2909.821274, "trades": 33, "taker_buy_volume": 61691.8, "taker_buy_quote": 1285.577034}, {"ts": 1774888140000, "open": 0.02086, "high": 0.02088, "low": 0.02086, "close": 0.02086, "volume": 82044.8, "quote_volume": 1712.242006, "trades": 18, "taker_buy_volume": 79231.4, "taker_buy_quote": 1653.54616}, {"ts": 1774888200000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 86243.6, "quote_volume": 1799.578413, "trades": 11, "taker_buy_volume": 65112.1, "taker_buy_quote": 1358.775323}, {"ts": 1774888260000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 19801.8, "quote_volume": 413.463977, "trades": 3, "taker_buy_volume": 3921.3, "taker_buy_quote": 81.879137}, {"ts": 1774888320000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888380000, "open": 0.02088, "high": 0.02098, "low": 0.02088, "close": 0.02094, "volume": 291200.7, "quote_volume": 6098.554697, "trades": 57, "taker_buy_volume": 246149.7, "taker_buy_quote": 5155.35218}, {"ts": 1774888440000, "open": 0.02095, "high": 0.02096, "low": 0.02093, "close": 0.02094, "volume": 22881.7, "quote_volume": 479.218964, "trades": 10, "taker_buy_volume": 5823.7, "taker_buy_quote": 122.025471}, {"ts": 1774888500000, "open": 0.02093, "high": 0.021, "low": 0.02093, "close": 0.02095, "volume": 88284.9, "quote_volume": 1851.719004, "trades": 26, "taker_buy_volume": 62490.7, "taker_buy_quote": 1310.643586}, {"ts": 1774888560000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 10146.7, "quote_volume": 212.373162, "trades": 7, "taker_buy_volume": 2418.3, "taker_buy_quote": 50.61775}, {"ts": 1774888620000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02095, "volume": 11272.7, "quote_volume": 236.16123, "trades": 6, "taker_buy_volume": 5544.6, "taker_buy_quote": 116.167046}, {"ts": 1774888680000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 352.1, "quote_volume": 7.365932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888740000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 11639.8, "quote_volume": 243.504616, "trades": 2, "taker_buy_volume": 11639.8, "taker_buy_quote": 243.504616}, {"ts": 1774888800000, "open": 0.02091, "high": 0.02091, "low": 0.02089, "close": 0.02089, "volume": 21149.2, "quote_volume": 441.907464, "trades": 7, "taker_buy_volume": 3928.1, "taker_buy_quote": 82.09729}, {"ts": 1774888860000, "open": 0.0209, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 42690.7, "quote_volume": 892.28738, "trades": 8, "taker_buy_volume": 32340.7, "taker_buy_quote": 675.97238}, {"ts": 1774888920000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 32610.8, "quote_volume": 681.721109, "trades": 8, "taker_buy_volume": 22260.8, "taker_buy_quote": 465.406109}, {"ts": 1774888980000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889040000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 37955.9, "quote_volume": 793.07131, "trades": 7, "taker_buy_volume": 32780.9, "taker_buy_quote": 684.96556}, {"ts": 1774889100000, "open": 0.02088, "high": 0.0209, "low": 0.02086, "close": 0.02089, "volume": 204411.9, "quote_volume": 4269.668065, "trades": 35, "taker_buy_volume": 141091.4, "taker_buy_quote": 2947.712604}, {"ts": 1774889160000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 13279.9, "quote_volume": 277.536051, "trades": 4, "taker_buy_volume": 9953.4, "taker_buy_quote": 208.02606}, {"ts": 1774889220000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 927.3, "quote_volume": 19.371297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889280000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 32247.1, "quote_volume": 674.107669, "trades": 6, "taker_buy_volume": 31050.0, "taker_buy_quote": 649.10025}, {"ts": 1774889340000, "open": 0.02091, "high": 0.02092, "low": 0.02089, "close": 0.02089, "volume": 23317.1, "quote_volume": 487.511845, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889400000, "open": 0.0209, "high": 0.02093, "low": 0.02088, "close": 0.02091, "volume": 128123.4, "quote_volume": 2679.287688, "trades": 29, "taker_buy_volume": 104832.3, "taker_buy_quote": 2192.16002}, {"ts": 1774889460000, "open": 0.02091, "high": 0.02091, "low": 0.02081, "close": 0.02087, "volume": 92333.8, "quote_volume": 1926.031437, "trades": 33, "taker_buy_volume": 22823.0, "taker_buy_quote": 475.81492}, {"ts": 1774889520000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02084, "volume": 74064.4, "quote_volume": 1543.598228, "trades": 23, "taker_buy_volume": 38291.5, "taker_buy_quote": 798.04661}, {"ts": 1774889580000, "open": 0.02084, "high": 0.02089, "low": 0.02084, "close": 0.02088, "volume": 47839.2, "quote_volume": 998.285898, "trades": 14, "taker_buy_volume": 45307.9, "taker_buy_quote": 945.455982}, {"ts": 1774889640000, "open": 0.02089, "high": 0.02092, "low": 0.02089, "close": 0.0209, "volume": 78520.5, "quote_volume": 1641.318687, "trades": 18, "taker_buy_volume": 55139.3, "taker_buy_quote": 1152.651607}, {"ts": 1774889700000, "open": 0.02091, "high": 0.02092, "low": 0.0209, "close": 0.02092, "volume": 34688.8, "quote_volume": 725.324681, "trades": 10, "taker_buy_volume": 20989.6, "taker_buy_quote": 438.959651}, {"ts": 1774889760000, "open": 0.02092, "high": 0.02093, "low": 0.0209, "close": 0.0209, "volume": 25098.9, "quote_volume": 524.89812, "trades": 7, "taker_buy_volume": 9272.4, "taker_buy_quote": 193.981489}, {"ts": 1774889820000, "open": 0.02092, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 1581.1, "quote_volume": 33.06393, "trades": 2, "taker_buy_volume": 947.0, "taker_buy_quote": 19.81124}, {"ts": 1774889880000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 3641.7, "quote_volume": 76.105038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889940000, "open": 0.02089, "high": 0.0209, "low": 0.02088, "close": 0.02089, "volume": 16469.0, "quote_volume": 343.949272, "trades": 7, "taker_buy_volume": 483.3, "taker_buy_quote": 10.10097}, {"ts": 1774890000000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 59100.9, "quote_volume": 1236.112382, "trades": 9, "taker_buy_volume": 17750.2, "taker_buy_quote": 371.178934}, {"ts": 1774890060000, "open": 0.0209, "high": 0.02091, "low": 0.02089, "close": 0.0209, "volume": 17336.6, "quote_volume": 362.443929, "trades": 6, "taker_buy_volume": 10350.0, "taker_buy_quote": 216.4185}, {"ts": 1774890120000, "open": 0.02089, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 13557.9, "quote_volume": 283.16823, "trades": 6, "taker_buy_volume": 3928.1, "taker_buy_quote": 82.058009}, {"ts": 1774890180000, "open": 0.02088, "high": 0.02088, "low": 0.02084, "close": 0.02087, "volume": 190763.0, "quote_volume": 3978.732688, "trades": 48, "taker_buy_volume": 39590.6, "taker_buy_quote": 826.114781}, {"ts": 1774890240000, "open": 0.02088, "high": 0.02088, "low": 0.02082, "close": 0.02084, "volume": 348575.3, "quote_volume": 7268.035063, "trades": 90, "taker_buy_volume": 177680.1, "taker_buy_quote": 3706.22535}, {"ts": 1774890300000, "open": 0.02084, "high": 0.02084, "low": 0.02079, "close": 0.02083, "volume": 122690.4, "quote_volume": 2554.251367, "trades": 24, "taker_buy_volume": 52401.2, "taker_buy_quote": 1091.841839}, {"ts": 1774890360000, "open": 0.02081, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 28490.9, "quote_volume": 593.236617, "trades": 7, "taker_buy_volume": 19046.1, "taker_buy_quote": 396.647631}, {"ts": 1774890420000, "open": 0.02083, "high": 0.02084, "low": 0.02082, "close": 0.02082, "volume": 22798.9, "quote_volume": 474.936051, "trades": 6, "taker_buy_volume": 17278.2, "taker_buy_quote": 359.88812}, {"ts": 1774890480000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 71292.8, "quote_volume": 1485.483229, "trades": 12, "taker_buy_volume": 34061.7, "taker_buy_quote": 709.845828}, {"ts": 1774890540000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 23515.5, "quote_volume": 489.879615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890600000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 4836.8, "quote_volume": 100.750544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890660000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890720000, "open": 0.02081, "high": 0.02082, "low": 0.02079, "close": 0.02082, "volume": 48446.8, "quote_volume": 1007.833087, "trades": 12, "taker_buy_volume": 20828.1, "taker_buy_quote": 433.505982}, {"ts": 1774890780000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890840000, "open": 0.0208, "high": 0.02082, "low": 0.02079, "close": 0.0208, "volume": 38843.5, "quote_volume": 807.942749, "trades": 13, "taker_buy_volume": 21234.3, "taker_buy_quote": 441.782283}, {"ts": 1774890900000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 4812.0, "quote_volume": 100.13772, "trades": 2, "taker_buy_volume": 4812.0, "taker_buy_quote": 100.13772}, {"ts": 1774890960000, "open": 0.02078, "high": 0.0208, "low": 0.02078, "close": 0.0208, "volume": 15525.0, "quote_volume": 322.694008, "trades": 7, "taker_buy_volume": 15525.0, "taker_buy_quote": 322.694008}, {"ts": 1774891020000, "open": 0.02079, "high": 0.02081, "low": 0.02078, "close": 0.02078, "volume": 233356.4, "quote_volume": 4850.552817, "trades": 62, "taker_buy_volume": 105930.6, "taker_buy_quote": 2202.386844}, {"ts": 1774891080000, "open": 0.02079, "high": 0.02081, "low": 0.02079, "close": 0.0208, "volume": 39603.7, "quote_volume": 823.616671, "trades": 16, "taker_buy_volume": 24078.7, "taker_buy_quote": 500.851921}, {"ts": 1774891140000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02081, "volume": 44225.7, "quote_volume": 920.321857, "trades": 13, "taker_buy_volume": 13747.7, "taker_buy_quote": 286.074677}, {"ts": 1774891200000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02081, "volume": 42090.9, "quote_volume": 876.022038, "trades": 12, "taker_buy_volume": 21390.9, "taker_buy_quote": 445.255038}, {"ts": 1774891260000, "open": 0.02081, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 54313.8, "quote_volume": 1130.316039, "trades": 20, "taker_buy_volume": 37173.0, "taker_buy_quote": 773.685646}, {"ts": 1774891320000, "open": 0.0208, "high": 0.02081, "low": 0.02073, "close": 0.02081, "volume": 204384.0, "quote_volume": 4245.43375, "trades": 52, "taker_buy_volume": 80542.8, "taker_buy_quote": 1674.714796}, {"ts": 1774891380000, "open": 0.0208, "high": 0.02083, "low": 0.02076, "close": 0.02083, "volume": 347632.5, "quote_volume": 7230.003566, "trades": 95, "taker_buy_volume": 178872.3, "taker_buy_quote": 3722.372578}, {"ts": 1774891440000, "open": 0.0208, "high": 0.02083, "low": 0.02076, "close": 0.02082, "volume": 86242.2, "quote_volume": 1793.039586, "trades": 22, "taker_buy_volume": 35262.6, "taker_buy_quote": 733.765148}, {"ts": 1774891500000, "open": 0.02081, "high": 0.02083, "low": 0.02077, "close": 0.02082, "volume": 126188.7, "quote_volume": 2624.714729, "trades": 33, "taker_buy_volume": 55450.7, "taker_buy_quote": 1153.950026}, {"ts": 1774891560000, "open": 0.0208, "high": 0.02082, "low": 0.02066, "close": 0.02068, "volume": 444330.4, "quote_volume": 9221.953602, "trades": 125, "taker_buy_volume": 189146.1, "taker_buy_quote": 3932.890958}, {"ts": 1774891620000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 36001.1, "quote_volume": 744.241977, "trades": 8, "taker_buy_volume": 34552.1, "taker_buy_quote": 714.291147}, {"ts": 1774891680000, "open": 0.0207, "high": 0.02072, "low": 0.0207, "close": 0.02072, "volume": 16871.5, "quote_volume": 349.408765, "trades": 4, "taker_buy_volume": 16871.5, "taker_buy_quote": 349.408765}, {"ts": 1774891740000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 1418.7, "quote_volume": 29.409651, "trades": 1, "taker_buy_volume": 1418.7, "taker_buy_quote": 29.409651}, {"ts": 1774891800000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891860000, "open": 0.02073, "high": 0.02073, "low": 0.02069, "close": 0.02069, "volume": 18169.8, "quote_volume": 376.531184, "trades": 5, "taker_buy_volume": 16824.9, "taker_buy_quote": 348.678305}, {"ts": 1774891920000, "open": 0.02065, "high": 0.02065, "low": 0.02053, "close": 0.02054, "volume": 187842.7, "quote_volume": 3867.242124, "trades": 50, "taker_buy_volume": 34323.0, "taker_buy_quote": 706.643449}, {"ts": 1774891980000, "open": 0.02055, "high": 0.02056, "low": 0.02053, "close": 0.02055, "volume": 74682.2, "quote_volume": 1534.688863, "trades": 23, "taker_buy_volume": 27538.6, "taker_buy_quote": 566.099946}, {"ts": 1774892040000, "open": 0.02056, "high": 0.02059, "low": 0.02056, "close": 0.02058, "volume": 63235.9, "quote_volume": 1301.280062, "trades": 13, "taker_buy_volume": 63235.9, "taker_buy_quote": 1301.280062}, {"ts": 1774892100000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 3270.6, "quote_volume": 67.308948, "trades": 1, "taker_buy_volume": 3270.6, "taker_buy_quote": 67.308948}, {"ts": 1774892160000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 4597.0, "quote_volume": 94.6982, "trades": 2, "taker_buy_volume": 4597.0, "taker_buy_quote": 94.6982}, {"ts": 1774892220000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 3614.3, "quote_volume": 74.490723, "trades": 2, "taker_buy_volume": 3614.3, "taker_buy_quote": 74.490723}, {"ts": 1774892280000, "open": 0.02062, "high": 0.02062, "low": 0.02058, "close": 0.0206, "volume": 81184.0, "quote_volume": 1672.032992, "trades": 14, "taker_buy_volume": 14278.1, "taker_buy_quote": 294.23236}, {"ts": 1774892340000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 25466.1, "quote_volume": 524.832042, "trades": 9, "taker_buy_volume": 25466.1, "taker_buy_quote": 524.832042}, {"ts": 1774892400000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892460000, "open": 0.02061, "high": 0.02063, "low": 0.02059, "close": 0.02063, "volume": 42400.8, "quote_volume": 873.812005, "trades": 11, "taker_buy_volume": 32522.9, "taker_buy_quote": 670.252316}, {"ts": 1774892520000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 4411.8, "quote_volume": 90.971316, "trades": 1, "taker_buy_volume": 4411.8, "taker_buy_quote": 90.971316}, {"ts": 1774892580000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 250139.4, "quote_volume": 5152.164401, "trades": 26, "taker_buy_volume": 206936.6, "taker_buy_quote": 4262.047639}, {"ts": 1774892640000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 9478.3, "quote_volume": 195.312234, "trades": 3, "taker_buy_volume": 5550.2, "taker_buy_quote": 114.393374}, {"ts": 1774892700000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 6170.8, "quote_volume": 127.231938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892760000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 12896.7, "quote_volume": 266.033454, "trades": 3, "taker_buy_volume": 10350.0, "taker_buy_quote": 213.5205}, {"ts": 1774892820000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 10840.4, "quote_volume": 223.745856, "trades": 5, "taker_buy_volume": 6056.5, "taker_buy_quote": 125.00616}, {"ts": 1774892880000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892940000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893000000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893060000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893120000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893180000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 38594.4, "quote_volume": 794.133063, "trades": 7, "taker_buy_volume": 19143.9, "taker_buy_quote": 393.841773}, {"ts": 1774893240000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 1858.0, "quote_volume": 38.23764, "trades": 1, "taker_buy_volume": 1858.0, "taker_buy_quote": 38.23764}, {"ts": 1774893300000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893360000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 10039.8, "quote_volume": 206.418288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893420000, "open": 0.02055, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 73892.6, "quote_volume": 1518.098093, "trades": 18, "taker_buy_volume": 29233.9, "taker_buy_quote": 600.756645}, {"ts": 1774893480000, "open": 0.02055, "high": 0.02055, "low": 0.02052, "close": 0.02055, "volume": 26271.3, "quote_volume": 539.664546, "trades": 7, "taker_buy_volume": 19249.0, "taker_buy_quote": 395.5152}, {"ts": 1774893540000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 1240.7, "quote_volume": 25.508792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893600000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 452.5, "quote_volume": 9.3034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893660000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 48926.1, "quote_volume": 1005.146734, "trades": 7, "taker_buy_volume": 7680.5, "taker_buy_quote": 157.782525}, {"ts": 1774893720000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02052, "volume": 114126.3, "quote_volume": 2341.132128, "trades": 18, "taker_buy_volume": 32183.1, "taker_buy_quote": 660.431628}, {"ts": 1774893780000, "open": 0.02053, "high": 0.02053, "low": 0.02049, "close": 0.02053, "volume": 56381.5, "quote_volume": 1156.303041, "trades": 14, "taker_buy_volume": 17470.0, "taker_buy_quote": 358.264927}, {"ts": 1774893840000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 24565.2, "quote_volume": 503.071328, "trades": 6, "taker_buy_volume": 10350.0, "taker_buy_quote": 211.968}, {"ts": 1774893900000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 17645.2, "quote_volume": 361.7266, "trades": 8, "taker_buy_volume": 1352.8, "taker_buy_quote": 27.7324}, {"ts": 1774893960000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 18865.1, "quote_volume": 386.311378, "trades": 5, "taker_buy_volume": 14278.1, "taker_buy_quote": 292.415488}, {"ts": 1774894020000, "open": 0.02048, "high": 0.02048, "low": 0.02045, "close": 0.02047, "volume": 17139.9, "quote_volume": 350.690336, "trades": 5, "taker_buy_volume": 4221.0, "taker_buy_quote": 86.406799}, {"ts": 1774894080000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 427.9, "quote_volume": 8.754834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894140000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 1080.3, "quote_volume": 22.082501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894200000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894260000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 978.1, "quote_volume": 20.011926, "trades": 1, "taker_buy_volume": 978.1, "taker_buy_quote": 20.011926}, {"ts": 1774894320000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 5175.0, "quote_volume": 105.93225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894380000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 31056.4, "quote_volume": 635.621008, "trades": 8, "taker_buy_volume": 15531.4, "taker_buy_quote": 317.927758}, {"ts": 1774894440000, "open": 0.02046, "high": 0.02048, "low": 0.02044, "close": 0.02048, "volume": 112794.7, "quote_volume": 2306.75883, "trades": 31, "taker_buy_volume": 87008.9, "taker_buy_quote": 1779.516769}, {"ts": 1774894500000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 33853.3, "quote_volume": 693.184051, "trades": 7, "taker_buy_volume": 15525.0, "taker_buy_quote": 317.90025}, {"ts": 1774894560000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02046, "volume": 109083.9, "quote_volume": 2231.024505, "trades": 17, "taker_buy_volume": 79733.9, "taker_buy_quote": 1630.713505}, {"ts": 1774894620000, "open": 0.02046, "high": 0.02049, "low": 0.02046, "close": 0.02049, "volume": 48038.2, "quote_volume": 983.529711, "trades": 12, "taker_buy_volume": 31829.4, "taker_buy_quote": 651.690663}, {"ts": 1774894680000, "open": 0.02049, "high": 0.02051, "low": 0.02045, "close": 0.02048, "volume": 97844.8, "quote_volume": 2003.348699, "trades": 22, "taker_buy_volume": 40372.4, "taker_buy_quote": 827.098803}, {"ts": 1774894740000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894800000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 27650.7, "quote_volume": 566.076159, "trades": 5, "taker_buy_volume": 14505.6, "taker_buy_quote": 296.944212}, {"ts": 1774894860000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 293.1, "quote_volume": 6.002688, "trades": 1, "taker_buy_volume": 293.1, "taker_buy_quote": 6.002688}, {"ts": 1774894920000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 6817.4, "quote_volume": 139.501213, "trades": 4, "taker_buy_volume": 792.9, "taker_buy_quote": 16.230663}, {"ts": 1774894980000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 1940.5, "quote_volume": 39.696903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895040000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 488.9, "quote_volume": 9.998005, "trades": 1, "taker_buy_volume": 488.9, "taker_buy_quote": 9.998005}, {"ts": 1774895100000, "open": 0.02046, "high": 0.02049, "low": 0.02044, "close": 0.02044, "volume": 52605.9, "quote_volume": 1076.954768, "trades": 16, "taker_buy_volume": 36396.7, "taker_buy_quote": 745.374312}, {"ts": 1774895160000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 9579.9, "quote_volume": 195.621558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895220000, "open": 0.02043, "high": 0.02045, "low": 0.02042, "close": 0.02043, "volume": 36562.1, "quote_volume": 747.314279, "trades": 12, "taker_buy_volume": 13381.4, "taker_buy_quote": 273.582064}, {"ts": 1774895280000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 17849.6, "quote_volume": 364.658851, "trades": 5, "taker_buy_volume": 8108.2, "taker_buy_quote": 165.650526}, {"ts": 1774895340000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1028.3, "quote_volume": 20.997886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895400000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 2428.2, "quote_volume": 49.58952, "trades": 3, "taker_buy_volume": 567.6, "taker_buy_quote": 11.596068}, {"ts": 1774895460000, "open": 0.02041, "high": 0.02042, "low": 0.02039, "close": 0.0204, "volume": 46027.0, "quote_volume": 939.11224, "trades": 15, "taker_buy_volume": 13984.4, "taker_buy_quote": 285.351162}, {"ts": 1774895520000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 89130.4, "quote_volume": 1818.20841, "trades": 34, "taker_buy_volume": 71906.7, "taker_buy_quote": 1466.84493}, {"ts": 1774895580000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895640000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895700000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 80340.0, "quote_volume": 1639.549953, "trades": 25, "taker_buy_volume": 40558.9, "taker_buy_quote": 827.787743}, {"ts": 1774895760000, "open": 0.02041, "high": 0.02046, "low": 0.0204, "close": 0.02045, "volume": 164996.6, "quote_volume": 3373.616756, "trades": 54, "taker_buy_volume": 116782.3, "taker_buy_quote": 2388.295402}, {"ts": 1774895820000, "open": 0.02045, "high": 0.02048, "low": 0.02045, "close": 0.02048, "volume": 84143.0, "quote_volume": 1721.330489, "trades": 21, "taker_buy_volume": 64394.9, "taker_buy_quote": 1317.427144}, {"ts": 1774895880000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 848.0, "quote_volume": 17.37552, "trades": 1, "taker_buy_volume": 848.0, "taker_buy_quote": 17.37552}, {"ts": 1774895940000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896000000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 660.7, "quote_volume": 13.54435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896060000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 6838.6, "quote_volume": 140.196178, "trades": 2, "taker_buy_volume": 487.8, "taker_buy_quote": 10.004778}, {"ts": 1774896120000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896180000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 19757.0, "quote_volume": 405.0185, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896240000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896300000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 18364.5, "quote_volume": 377.15508, "trades": 4, "taker_buy_volume": 10140.9, "taker_buy_quote": 208.242336}, {"ts": 1774896360000, "open": 0.02054, "high": 0.02055, "low": 0.02052, "close": 0.02052, "volume": 70490.4, "quote_volume": 1447.426529, "trades": 14, "taker_buy_volume": 12930.2, "taker_buy_quote": 265.61211}, {"ts": 1774896420000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896480000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 1018.0, "quote_volume": 20.87918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896540000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.02049, "volume": 30536.0, "quote_volume": 626.016476, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896600000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 10447.3, "quote_volume": 213.979768, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896660000, "open": 0.02049, "high": 0.02051, "low": 0.02049, "close": 0.02051, "volume": 10527.5, "quote_volume": 215.771349, "trades": 8, "taker_buy_volume": 5729.5, "taker_buy_quote": 117.412349}, {"ts": 1774896720000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896780000, "open": 0.02053, "high": 0.02053, "low": 0.02051, "close": 0.02051, "volume": 22124.5, "quote_volume": 453.993987, "trades": 7, "taker_buy_volume": 2010.9, "taker_buy_quote": 41.275325}, {"ts": 1774896840000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02052, "volume": 26018.8, "quote_volume": 533.672378, "trades": 7, "taker_buy_volume": 2679.0, "taker_buy_quote": 54.97308}, {"ts": 1774896900000, "open": 0.02052, "high": 0.02055, "low": 0.02052, "close": 0.02053, "volume": 34771.1, "quote_volume": 714.00507, "trades": 14, "taker_buy_volume": 24542.1, "taker_buy_quote": 504.096737}, {"ts": 1774896960000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 32122.7, "quote_volume": 659.284257, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 106.191}, {"ts": 1774897020000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 9166.3, "quote_volume": 187.91415, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897080000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 5175.0, "quote_volume": 106.13925, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 106.13925}, {"ts": 1774897140000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 3414.9, "quote_volume": 70.073748, "trades": 3, "taker_buy_volume": 2487.7, "taker_buy_quote": 51.047604}, {"ts": 1774897200000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897260000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897320000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897380000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 1606.6, "quote_volume": 32.9353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897440000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 39845.8, "quote_volume": 816.021308, "trades": 9, "taker_buy_volume": 23736.8, "taker_buy_quote": 486.129664}, {"ts": 1774897500000, "open": 0.02047, "high": 0.02048, "low": 0.02046, "close": 0.02048, "volume": 50814.2, "quote_volume": 1040.507271, "trades": 14, "taker_buy_volume": 46314.8, "taker_buy_quote": 948.423604}, {"ts": 1774897560000, "open": 0.02048, "high": 0.02049, "low": 0.02048, "close": 0.02049, "volume": 34727.9, "quote_volume": 711.293943, "trades": 6, "taker_buy_volume": 25624.8, "taker_buy_quote": 524.862455}, {"ts": 1774897620000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 12869.9, "quote_volume": 263.654408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897680000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 28448.3, "quote_volume": 582.926728, "trades": 6, "taker_buy_volume": 27150.5, "taker_buy_quote": 556.347784}, {"ts": 1774897740000, "open": 0.0205, "high": 0.02052, "low": 0.02049, "close": 0.02052, "volume": 55701.0, "quote_volume": 1142.335486, "trades": 22, "taker_buy_volume": 25875.0, "taker_buy_quote": 530.79975}, {"ts": 1774897800000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 5615.1, "quote_volume": 115.221852, "trades": 1, "taker_buy_volume": 5615.1, "taker_buy_quote": 115.221852}, {"ts": 1774897860000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 1756.8, "quote_volume": 36.067104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897920000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897980000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 487.0, "quote_volume": 9.99811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898040000, "open": 0.02054, "high": 0.02055, "low": 0.02054, "close": 0.02055, "volume": 31417.0, "quote_volume": 645.594502, "trades": 6, "taker_buy_volume": 31005.5, "taker_buy_quote": 637.142292}, {"ts": 1774898100000, "open": 0.02056, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 14376.9, "quote_volume": 295.585733, "trades": 6, "taker_buy_volume": 7279.4, "taker_buy_quote": 149.680358}, {"ts": 1774898160000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 4745.2, "quote_volume": 97.569483, "trades": 2, "taker_buy_volume": 4745.2, "taker_buy_quote": 97.569483}, {"ts": 1774898220000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 39327.5, "quote_volume": 809.095646, "trades": 8, "taker_buy_volume": 39327.5, "taker_buy_quote": 809.095646}, {"ts": 1774898280000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898340000, "open": 0.02057, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 34260.0, "quote_volume": 705.287851, "trades": 7, "taker_buy_volume": 29085.0, "taker_buy_quote": 598.786351}, {"ts": 1774898400000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 54543.2, "quote_volume": 1124.375862, "trades": 9, "taker_buy_volume": 30505.3, "taker_buy_quote": 628.844988}, {"ts": 1774898460000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 30927.2, "quote_volume": 637.121107, "trades": 10, "taker_buy_volume": 15109.9, "taker_buy_quote": 311.284727}, {"ts": 1774898520000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 976.7, "quote_volume": 20.110253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898580000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 10509.1, "quote_volume": 216.382369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898640000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 11502.8, "quote_volume": 236.837824, "trades": 4, "taker_buy_volume": 293.5, "taker_buy_quote": 6.0461}, {"ts": 1774898700000, "open": 0.02058, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 40365.5, "quote_volume": 830.758324, "trades": 12, "taker_buy_volume": 12049.6, "taker_buy_quote": 248.005205}, {"ts": 1774898760000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 68773.8, "quote_volume": 1417.079147, "trades": 16, "taker_buy_volume": 34948.9, "taker_buy_quote": 720.23539}, {"ts": 1774898820000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898880000, "open": 0.02062, "high": 0.02068, "low": 0.02062, "close": 0.02067, "volume": 133496.3, "quote_volume": 2757.200114, "trades": 30, "taker_buy_volume": 114555.8, "taker_buy_quote": 2365.887291}, {"ts": 1774898940000, "open": 0.02067, "high": 0.02077, "low": 0.02065, "close": 0.0207, "volume": 296795.4, "quote_volume": 6149.706724, "trades": 65, "taker_buy_volume": 164667.2, "taker_buy_quote": 3410.977043}, {"ts": 1774899000000, "open": 0.02069, "high": 0.02079, "low": 0.02069, "close": 0.02079, "volume": 135469.0, "quote_volume": 2808.705138, "trades": 27, "taker_buy_volume": 93033.0, "taker_buy_quote": 1927.924306}, {"ts": 1774899060000, "open": 0.02077, "high": 0.02081, "low": 0.02072, "close": 0.02074, "volume": 275055.3, "quote_volume": 5711.032359, "trades": 61, "taker_buy_volume": 83097.4, "taker_buy_quote": 1726.150496}, {"ts": 1774899120000, "open": 0.02074, "high": 0.02074, "low": 0.02073, "close": 0.02073, "volume": 19216.1, "quote_volume": 398.480056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899180000, "open": 0.02072, "high": 0.02078, "low": 0.02072, "close": 0.02078, "volume": 45052.4, "quote_volume": 934.806862, "trades": 17, "taker_buy_volume": 25875.0, "taker_buy_quote": 536.71458}, {"ts": 1774899240000, "open": 0.02078, "high": 0.02078, "low": 0.02072, "close": 0.02077, "volume": 54905.2, "quote_volume": 1139.509739, "trades": 24, "taker_buy_volume": 19640.5, "taker_buy_quote": 407.474806}, {"ts": 1774899300000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 10920.6, "quote_volume": 226.60245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899360000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 7450.5, "quote_volume": 154.597875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899420000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 311.7, "quote_volume": 6.467775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899480000, "open": 0.02077, "high": 0.02078, "low": 0.02077, "close": 0.02078, "volume": 8994.8, "quote_volume": 186.880727, "trades": 6, "taker_buy_volume": 3121.7, "taker_buy_quote": 64.837709}, {"ts": 1774899540000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 6022.7, "quote_volume": 125.151706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899600000, "open": 0.02077, "high": 0.02077, "low": 0.02074, "close": 0.02074, "volume": 10249.2, "quote_volume": 212.774633, "trades": 5, "taker_buy_volume": 3928.1, "taker_buy_quote": 81.586637}, {"ts": 1774899660000, "open": 0.02073, "high": 0.02076, "low": 0.02073, "close": 0.02076, "volume": 23015.1, "quote_volume": 477.356109, "trades": 12, "taker_buy_volume": 19831.8, "taker_buy_quote": 411.3663}, {"ts": 1774899720000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 1367.1, "quote_volume": 28.353654, "trades": 2, "taker_buy_volume": 918.2, "taker_buy_quote": 19.043468}, {"ts": 1774899780000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02073, "volume": 15525.0, "quote_volume": 321.93675, "trades": 9, "taker_buy_volume": 5175.0, "taker_buy_quote": 107.3295}, {"ts": 1774899840000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899900000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899960000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 6760.8, "quote_volume": 140.083776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900020000, "open": 0.02074, "high": 0.02075, "low": 0.02073, "close": 0.02074, "volume": 43834.6, "quote_volume": 909.175954, "trades": 11, "taker_buy_volume": 34191.5, "taker_buy_quote": 709.18346}, {"ts": 1774900080000, "open": 0.02076, "high": 0.02078, "low": 0.02073, "close": 0.02078, "volume": 77435.6, "quote_volume": 1606.937917, "trades": 23, "taker_buy_volume": 44481.1, "taker_buy_quote": 923.146545}, {"ts": 1774900140000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900200000, "open": 0.02079, "high": 0.0208, "low": 0.02077, "close": 0.02078, "volume": 63499.0, "quote_volume": 1319.711446, "trades": 18, "taker_buy_volume": 42148.9, "taker_buy_quote": 876.11259}, {"ts": 1774900260000, "open": 0.02078, "high": 0.02078, "low": 0.02072, "close": 0.02074, "volume": 42672.2, "quote_volume": 885.372169, "trades": 12, "taker_buy_volume": 22134.3, "taker_buy_quote": 459.443849}, {"ts": 1774900320000, "open": 0.02073, "high": 0.02075, "low": 0.02072, "close": 0.02075, "volume": 61803.3, "quote_volume": 1281.194052, "trades": 16, "taker_buy_volume": 36514.2, "taker_buy_quote": 757.1004}, {"ts": 1774900380000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 5622.2, "quote_volume": 116.721344, "trades": 2, "taker_buy_volume": 5622.2, "taker_buy_quote": 116.721344}, {"ts": 1774900440000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 3928.1, "quote_volume": 81.586637, "trades": 1, "taker_buy_volume": 3928.1, "taker_buy_quote": 81.586637}, {"ts": 1774900500000, "open": 0.02076, "high": 0.02078, "low": 0.02076, "close": 0.02077, "volume": 27218.9, "quote_volume": 565.349992, "trades": 6, "taker_buy_volume": 22043.9, "taker_buy_quote": 457.865242}, {"ts": 1774900560000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 27309.3, "quote_volume": 567.032099, "trades": 6, "taker_buy_volume": 18206.2, "taker_buy_quote": 378.051743}, {"ts": 1774900620000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900680000, "open": 0.02074, "high": 0.02074, "low": 0.02073, "close": 0.02074, "volume": 23292.2, "quote_volume": 482.989197, "trades": 6, "taker_buy_volume": 12942.2, "taker_buy_quote": 268.381947}, {"ts": 1774900740000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900800000, "open": 0.02075, "high": 0.02078, "low": 0.02075, "close": 0.02076, "volume": 39055.2, "quote_volume": 811.134961, "trades": 12, "taker_buy_volume": 36596.0, "taker_buy_quote": 760.076484}, {"ts": 1774900860000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900920000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 6362.4, "quote_volume": 132.0198, "trades": 2, "taker_buy_volume": 1187.4, "taker_buy_quote": 24.63855}, {"ts": 1774900980000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 2511.3, "quote_volume": 52.048173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901040000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 1355.8, "quote_volume": 28.092176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901100000, "open": 0.02071, "high": 0.02073, "low": 0.02071, "close": 0.02073, "volume": 17249.9, "quote_volume": 357.400679, "trades": 4, "taker_buy_volume": 15525.0, "taker_buy_quote": 321.678}, {"ts": 1774901160000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901220000, "open": 0.02074, "high": 0.02074, "low": 0.02072, "close": 0.02072, "volume": 39051.4, "quote_volume": 809.574803, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901280000, "open": 0.02071, "high": 0.02071, "low": 0.02067, "close": 0.02068, "volume": 87683.4, "quote_volume": 1814.023249, "trades": 29, "taker_buy_volume": 24445.6, "taker_buy_quote": 505.92042}, {"ts": 1774901340000, "open": 0.02069, "high": 0.02069, "low": 0.02065, "close": 0.02065, "volume": 75623.8, "quote_volume": 1563.304816, "trades": 16, "taker_buy_volume": 42733.1, "taker_buy_quote": 883.467907}, {"ts": 1774901400000, "open": 0.02066, "high": 0.02066, "low": 0.02064, "close": 0.02064, "volume": 43370.4, "quote_volume": 895.498556, "trades": 8, "taker_buy_volume": 10350.0, "taker_buy_quote": 213.7275}, {"ts": 1774901460000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 46248.5, "quote_volume": 955.031525, "trades": 4, "taker_buy_volume": 46248.5, "taker_buy_quote": 955.031525}, {"ts": 1774901520000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901580000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 9998.6, "quote_volume": 206.47109, "trades": 2, "taker_buy_volume": 9998.6, "taker_buy_quote": 206.47109}, {"ts": 1774901640000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 2984.3, "quote_volume": 61.595952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901700000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 25099.8, "quote_volume": 517.830781, "trades": 5, "taker_buy_volume": 5175.0, "taker_buy_quote": 106.76025}, {"ts": 1774901760000, "open": 0.02062, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 49379.4, "quote_volume": 1017.883304, "trades": 17, "taker_buy_volume": 8977.5, "taker_buy_quote": 185.11605}, {"ts": 1774901820000, "open": 0.0206, "high": 0.02061, "low": 0.02058, "close": 0.0206, "volume": 89859.9, "quote_volume": 1850.667528, "trades": 19, "taker_buy_volume": 29313.4, "taker_buy_quote": 603.79946}, {"ts": 1774901880000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 5175.0, "quote_volume": 106.65675, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 106.65675}, {"ts": 1774901940000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02063, "volume": 60690.8, "quote_volume": 1251.075638, "trades": 12, "taker_buy_volume": 37260.8, "taker_buy_quote": 768.183338}, {"ts": 1774902000000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902060000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902120000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902180000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 2449.4, "quote_volume": 50.506628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902240000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02064, "volume": 15199.3, "quote_volume": 313.661802, "trades": 3, "taker_buy_volume": 15199.3, "taker_buy_quote": 313.661802}, {"ts": 1774902300000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 1348.6, "quote_volume": 27.835104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902360000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902420000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902480000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902540000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 10026.6, "quote_volume": 206.848758, "trades": 2, "taker_buy_volume": 10026.6, "taker_buy_quote": 206.848758}, {"ts": 1774902600000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902660000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902720000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902780000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 9700.9, "quote_volume": 200.17806, "trades": 4, "taker_buy_volume": 9700.9, "taker_buy_quote": 200.17806}, {"ts": 1774902840000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902900000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 3883.4, "quote_volume": 80.114542, "trades": 2, "taker_buy_volume": 3883.4, "taker_buy_quote": 80.114542}, {"ts": 1774902960000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903020000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 9062.3, "quote_volume": 186.973659, "trades": 3, "taker_buy_volume": 9062.3, "taker_buy_quote": 186.973659}, {"ts": 1774903080000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 23000.0, "quote_volume": 474.984627, "trades": 6, "taker_buy_volume": 23000.0, "taker_buy_quote": 474.984627}, {"ts": 1774903140000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 15985.1, "quote_volume": 330.092315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903200000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 717.9, "quote_volume": 14.817456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903260000, "open": 0.02064, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 14871.2, "quote_volume": 306.990037, "trades": 3, "taker_buy_volume": 14871.2, "taker_buy_quote": 306.990037}, {"ts": 1774903320000, "open": 0.02064, "high": 0.02065, "low": 0.02064, "close": 0.02064, "volume": 19615.1, "quote_volume": 404.894648, "trades": 5, "taker_buy_volume": 19615.1, "taker_buy_quote": 404.894648}, {"ts": 1774903380000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 20048.6, "quote_volume": 413.803104, "trades": 4, "taker_buy_volume": 20048.6, "taker_buy_quote": 413.803104}, {"ts": 1774903440000, "open": 0.02063, "high": 0.02064, "low": 0.02061, "close": 0.02061, "volume": 35782.9, "quote_volume": 738.079814, "trades": 19, "taker_buy_volume": 15626.9, "taker_buy_quote": 322.378648}, {"ts": 1774903500000, "open": 0.02061, "high": 0.02066, "low": 0.02057, "close": 0.02061, "volume": 215472.6, "quote_volume": 4440.259555, "trades": 65, "taker_buy_volume": 149340.7, "taker_buy_quote": 3077.977604}, {"ts": 1774903560000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 172490.8, "quote_volume": 3553.392863, "trades": 45, "taker_buy_volume": 95199.7, "taker_buy_quote": 1961.34062}, {"ts": 1774903620000, "open": 0.0206, "high": 0.02063, "low": 0.0206, "close": 0.02062, "volume": 53397.5, "quote_volume": 1100.810897, "trades": 14, "taker_buy_volume": 47252.7, "taker_buy_quote": 974.114819}, {"ts": 1774903680000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 29137.8, "quote_volume": 600.530058, "trades": 6, "taker_buy_volume": 29137.8, "taker_buy_quote": 600.530058}, {"ts": 1774903740000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 24605.0, "quote_volume": 506.960126, "trades": 5, "taker_buy_volume": 14573.7, "taker_buy_quote": 300.266783}, {"ts": 1774903800000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 24602.6, "quote_volume": 507.010999, "trades": 5, "taker_buy_volume": 24602.6, "taker_buy_quote": 507.010999}, {"ts": 1774903860000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 30312.4, "quote_volume": 624.738564, "trades": 7, "taker_buy_volume": 30312.4, "taker_buy_quote": 624.738564}, {"ts": 1774903920000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02063, "volume": 41851.8, "quote_volume": 862.808259, "trades": 13, "taker_buy_volume": 40008.4, "taker_buy_quote": 824.815785}, {"ts": 1774903980000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 35760.3, "quote_volume": 736.94713, "trades": 15, "taker_buy_volume": 12782.6, "taker_buy_quote": 263.449386}, {"ts": 1774904040000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 27518.2, "quote_volume": 567.034787, "trades": 13, "taker_buy_volume": 9103.1, "taker_buy_quote": 187.614891}, {"ts": 1774904100000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904160000, "open": 0.02059, "high": 0.02059, "low": 0.02057, "close": 0.02059, "volume": 34237.7, "quote_volume": 704.767963, "trades": 9, "taker_buy_volume": 10022.5, "taker_buy_quote": 206.311525}, {"ts": 1774904220000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 1829.5, "quote_volume": 37.65111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904280000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 24247.6, "quote_volume": 499.58646, "trades": 9, "taker_buy_volume": 8316.4, "taker_buy_quote": 171.27906}, {"ts": 1774904340000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 5175.0, "quote_volume": 106.65675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904400000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 1844.7, "quote_volume": 38.019267, "trades": 2, "taker_buy_volume": 1.1, "taker_buy_quote": 0.022671}, {"ts": 1774904460000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 9466.5, "quote_volume": 195.38856, "trades": 3, "taker_buy_volume": 1596.1, "taker_buy_quote": 32.943504}, {"ts": 1774904520000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 6155.0, "quote_volume": 127.23365, "trades": 2, "taker_buy_volume": 5175.0, "taker_buy_quote": 106.96725}, {"ts": 1774904580000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 2491.1, "quote_volume": 51.515948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904640000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 1593.9, "quote_volume": 32.977791, "trades": 1, "taker_buy_volume": 1593.9, "taker_buy_quote": 32.977791}, {"ts": 1774904700000, "open": 0.0207, "high": 0.02077, "low": 0.0207, "close": 0.02077, "volume": 51757.4, "quote_volume": 1072.753543, "trades": 11, "taker_buy_volume": 44655.0, "taker_buy_quote": 925.275243}, {"ts": 1774904760000, "open": 0.02077, "high": 0.0208, "low": 0.02077, "close": 0.02077, "volume": 103211.1, "quote_volume": 2145.291614, "trades": 24, "taker_buy_volume": 46365.8, "taker_buy_quote": 963.993051}, {"ts": 1774904820000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904880000, "open": 0.02075, "high": 0.02081, "low": 0.02075, "close": 0.02081, "volume": 56591.6, "quote_volume": 1175.958413, "trades": 18, "taker_buy_volume": 45128.6, "taker_buy_quote": 937.879311}, {"ts": 1774904940000, "open": 0.02081, "high": 0.02085, "low": 0.02081, "close": 0.02083, "volume": 68956.6, "quote_volume": 1436.16443, "trades": 22, "taker_buy_volume": 21214.1, "taker_buy_quote": 442.139245}, {"ts": 1774905000000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 62128.8, "quote_volume": 1295.59497, "trades": 14, "taker_buy_volume": 23827.6, "taker_buy_quote": 496.771789}, {"ts": 1774905060000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 3359.9, "quote_volume": 70.053915, "trades": 1, "taker_buy_volume": 3359.9, "taker_buy_quote": 70.053915}, {"ts": 1774905120000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 4319.1, "quote_volume": 90.053235, "trades": 2, "taker_buy_volume": 4319.1, "taker_buy_quote": 90.053235}, {"ts": 1774905180000, "open": 0.02084, "high": 0.02086, "low": 0.02083, "close": 0.02083, "volume": 49617.7, "quote_volume": 1034.066888, "trades": 7, "taker_buy_volume": 36711.6, "taker_buy_quote": 765.108128}, {"ts": 1774905240000, "open": 0.02083, "high": 0.02086, "low": 0.02083, "close": 0.02086, "volume": 21911.8, "quote_volume": 456.846031, "trades": 7, "taker_buy_volume": 19889.5, "taker_buy_quote": 414.683606}, {"ts": 1774905300000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905360000, "open": 0.02087, "high": 0.02089, "low": 0.02085, "close": 0.02085, "volume": 218272.3, "quote_volume": 4557.326703, "trades": 14, "taker_buy_volume": 19011.9, "taker_buy_quote": 396.924801}, {"ts": 1774905420000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.02089, "volume": 29804.9, "quote_volume": 622.868429, "trades": 9, "taker_buy_volume": 21592.5, "taker_buy_quote": 451.231445}, {"ts": 1774905480000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 550.5, "quote_volume": 11.49444, "trades": 1, "taker_buy_volume": 550.5, "taker_buy_quote": 11.49444}, {"ts": 1774905540000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 432.2, "quote_volume": 9.015692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905600000, "open": 0.02084, "high": 0.02086, "low": 0.02082, "close": 0.02082, "volume": 27678.5, "quote_volume": 576.685093, "trades": 10, "taker_buy_volume": 432.2, "taker_buy_quote": 9.015692}, {"ts": 1774905660000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02081, "volume": 9608.8, "quote_volume": 199.997949, "trades": 6, "taker_buy_volume": 9608.8, "taker_buy_quote": 199.997949}, {"ts": 1774905720000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 1030.3, "quote_volume": 21.440543, "trades": 1, "taker_buy_volume": 1030.3, "taker_buy_quote": 21.440543}, {"ts": 1774905780000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 4972.3, "quote_volume": 103.473563, "trades": 2, "taker_buy_volume": 3847.3, "taker_buy_quote": 80.062313}, {"ts": 1774905840000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905900000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905960000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 18202.4, "quote_volume": 379.550613, "trades": 10, "taker_buy_volume": 18202.4, "taker_buy_quote": 379.550613}, {"ts": 1774906020000, "open": 0.02086, "high": 0.02089, "low": 0.02083, "close": 0.02089, "volume": 80778.0, "quote_volume": 1684.904881, "trades": 23, "taker_buy_volume": 36063.8, "taker_buy_quote": 752.763917}, {"ts": 1774906080000, "open": 0.02084, "high": 0.02085, "low": 0.02075, "close": 0.02082, "volume": 120637.4, "quote_volume": 2510.201822, "trades": 40, "taker_buy_volume": 40689.9, "taker_buy_quote": 847.443311}, {"ts": 1774906140000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906200000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 479.1, "quote_volume": 9.96528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906260000, "open": 0.02079, "high": 0.02082, "low": 0.02077, "close": 0.02082, "volume": 46270.7, "quote_volume": 962.164933, "trades": 11, "taker_buy_volume": 24050.0, "taker_buy_quote": 500.449481}, {"ts": 1774906320000, "open": 0.02082, "high": 0.02087, "low": 0.02082, "close": 0.02084, "volume": 42742.1, "quote_volume": 891.224349, "trades": 13, "taker_buy_volume": 35109.3, "taker_buy_quote": 732.235359}, {"ts": 1774906380000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906440000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906500000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 4902.6, "quote_volume": 102.209465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906560000, "open": 0.02084, "high": 0.02086, "low": 0.02079, "close": 0.02082, "volume": 109964.9, "quote_volume": 2289.874764, "trades": 32, "taker_buy_volume": 48463.5, "taker_buy_quote": 1009.406687}, {"ts": 1774906620000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906680000, "open": 0.02082, "high": 0.02086, "low": 0.02082, "close": 0.02086, "volume": 9809.5, "quote_volume": 204.53131, "trades": 5, "taker_buy_volume": 9477.0, "taker_buy_quote": 197.60866}, {"ts": 1774906740000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 432.9, "quote_volume": 9.017307, "trades": 1, "taker_buy_volume": 432.9, "taker_buy_quote": 9.017307}, {"ts": 1774906800000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906860000, "open": 0.02078, "high": 0.02078, "low": 0.02075, "close": 0.02078, "volume": 35864.7, "quote_volume": 744.719863, "trades": 13, "taker_buy_volume": 8273.9, "taker_buy_quote": 171.824872}, {"ts": 1774906920000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 2473.5, "quote_volume": 51.39933, "trades": 1, "taker_buy_volume": 2473.5, "taker_buy_quote": 51.39933}, {"ts": 1774906980000, "open": 0.02077, "high": 0.02081, "low": 0.02077, "close": 0.02081, "volume": 18767.7, "quote_volume": 390.309142, "trades": 6, "taker_buy_volume": 18479.4, "taker_buy_quote": 384.321151}, {"ts": 1774907040000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1822.8, "quote_volume": 37.859556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907100000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907160000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907220000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907280000, "open": 0.02076, "high": 0.02078, "low": 0.02076, "close": 0.02078, "volume": 6100.0, "quote_volume": 126.691214, "trades": 4, "taker_buy_volume": 6100.0, "taker_buy_quote": 126.691214}, {"ts": 1774907340000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1844.2, "quote_volume": 38.285592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907400000, "open": 0.02077, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 5818.8, "quote_volume": 120.827511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907460000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907520000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 342.1, "quote_volume": 7.101996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907580000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907640000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 2861.2, "quote_volume": 59.541572, "trades": 1, "taker_buy_volume": 2861.2, "taker_buy_quote": 59.541572}, {"ts": 1774907700000, "open": 0.02077, "high": 0.02079, "low": 0.02076, "close": 0.02079, "volume": 2322.0, "quote_volume": 48.236451, "trades": 4, "taker_buy_volume": 530.0, "taker_buy_quote": 11.0187}, {"ts": 1774907760000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 481.0, "quote_volume": 9.98556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907820000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907880000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907940000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 2471.0, "quote_volume": 51.27325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908000000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908060000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908120000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908180000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908240000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908300000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 2010.1, "quote_volume": 41.669373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908360000, "open": 0.02072, "high": 0.02072, "low": 0.02071, "close": 0.02071, "volume": 6411.6, "quote_volume": 132.832497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908420000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908480000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 308.8, "quote_volume": 6.389072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908540000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908600000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 1924.5, "quote_volume": 39.79866, "trades": 1, "taker_buy_volume": 1924.5, "taker_buy_quote": 39.79866}, {"ts": 1774908660000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908720000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908780000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908840000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908900000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908960000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 5162.9, "quote_volume": 106.627418, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909020000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909080000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909140000, "open": 0.02065, "high": 0.02067, "low": 0.02063, "close": 0.02063, "volume": 7799.6, "quote_volume": 160.988076, "trades": 7, "taker_buy_volume": 247.4, "taker_buy_quote": 5.113758}, {"ts": 1774909200000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 5666.0, "quote_volume": 116.83292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909260000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 409.0, "quote_volume": 8.43767, "trades": 1, "taker_buy_volume": 409.0, "taker_buy_quote": 8.43767}, {"ts": 1774909320000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 11178.5, "quote_volume": 230.32478, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909380000, "open": 0.02061, "high": 0.02061, "low": 0.02058, "close": 0.02058, "volume": 50441.3, "quote_volume": 1038.221167, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909440000, "open": 0.02057, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 40506.9, "quote_volume": 833.484469, "trades": 7, "taker_buy_volume": 8777.0, "taker_buy_quote": 180.7522}, {"ts": 1774909500000, "open": 0.02058, "high": 0.02062, "low": 0.02057, "close": 0.02062, "volume": 137942.6, "quote_volume": 2839.73231, "trades": 45, "taker_buy_volume": 39403.5, "taker_buy_quote": 811.790697}, {"ts": 1774909560000, "open": 0.0206, "high": 0.0206, "low": 0.02057, "close": 0.02057, "volume": 96475.7, "quote_volume": 1985.39413, "trades": 23, "taker_buy_volume": 8000.0, "taker_buy_quote": 164.666}, {"ts": 1774909620000, "open": 0.02057, "high": 0.02058, "low": 0.02056, "close": 0.02057, "volume": 73599.6, "quote_volume": 1513.96927, "trades": 22, "taker_buy_volume": 16200.0, "taker_buy_quote": 333.396}, {"ts": 1774909680000, "open": 0.02057, "high": 0.0206, "low": 0.02053, "close": 0.0206, "volume": 151290.4, "quote_volume": 3110.940355, "trades": 45, "taker_buy_volume": 70463.9, "taker_buy_quote": 1449.616342}, {"ts": 1774909740000, "open": 0.0206, "high": 0.0206, "low": 0.02056, "close": 0.02057, "volume": 96609.1, "quote_volume": 1987.438437, "trades": 20, "taker_buy_volume": 3849.2, "taker_buy_quote": 79.216536}, {"ts": 1774909800000, "open": 0.02059, "high": 0.02059, "low": 0.02056, "close": 0.02057, "volume": 53038.2, "quote_volume": 1090.96656, "trades": 10, "taker_buy_volume": 9882.0, "taker_buy_quote": 203.41638}, {"ts": 1774909860000, "open": 0.02057, "high": 0.02058, "low": 0.02056, "close": 0.02057, "volume": 53447.7, "quote_volume": 1099.184661, "trades": 7, "taker_buy_volume": 9249.2, "taker_buy_quote": 190.348536}, {"ts": 1774909920000, "open": 0.02057, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 35127.6, "quote_volume": 722.409144, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.132}, {"ts": 1774909980000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910040000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 3775.1, "quote_volume": 77.691558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910100000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910160000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910220000, "open": 0.02058, "high": 0.02061, "low": 0.02057, "close": 0.02058, "volume": 97033.1, "quote_volume": 1997.632065, "trades": 30, "taker_buy_volume": 73792.1, "taker_buy_quote": 1519.243629}, {"ts": 1774910280000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910340000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 18742.2, "quote_volume": 386.091046, "trades": 8, "taker_buy_volume": 14857.4, "taker_buy_quote": 306.103014}, {"ts": 1774910400000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 2106.7, "quote_volume": 43.388308, "trades": 2, "taker_buy_volume": 1135.5, "taker_buy_quote": 23.3913}, {"ts": 1774910460000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910520000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 5749.0, "quote_volume": 118.36842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910580000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 2558.1, "quote_volume": 52.645698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910640000, "open": 0.02059, "high": 0.02062, "low": 0.02059, "close": 0.02062, "volume": 21025.0, "quote_volume": 433.244615, "trades": 6, "taker_buy_volume": 19000.0, "taker_buy_quote": 391.549865}, {"ts": 1774910700000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 3849.2, "quote_volume": 79.216536, "trades": 1, "taker_buy_volume": 3849.2, "taker_buy_quote": 79.216536}, {"ts": 1774910760000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910820000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910880000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 16534.2, "quote_volume": 340.270494, "trades": 4, "taker_buy_volume": 16200.0, "taker_buy_quote": 333.396}, {"ts": 1774910940000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 1942.4, "quote_volume": 39.994016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911000000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911060000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911120000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 19900.0, "quote_volume": 410.031, "trades": 6, "taker_buy_volume": 14500.0, "taker_buy_quote": 298.791}, {"ts": 1774911180000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911240000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911300000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911360000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 10030.2, "quote_volume": 206.67612, "trades": 5, "taker_buy_volume": 4630.2, "taker_buy_quote": 95.38212}, {"ts": 1774911420000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911480000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911540000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 2865.1, "quote_volume": 59.02106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911600000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 2025.0, "quote_volume": 41.69475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911660000, "open": 0.02058, "high": 0.02058, "low": 0.02055, "close": 0.02055, "volume": 48256.9, "quote_volume": 992.131429, "trades": 12, "taker_buy_volume": 44025.0, "taker_buy_quote": 905.081794}, {"ts": 1774911720000, "open": 0.02056, "high": 0.02059, "low": 0.02056, "close": 0.02058, "volume": 371989.2, "quote_volume": 7650.568426, "trades": 74, "taker_buy_volume": 117844.3, "taker_buy_quote": 2424.524194}, {"ts": 1774911780000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911840000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 5400.0, "quote_volume": 111.132, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.132}, {"ts": 1774911900000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 16786.2, "quote_volume": 345.459996, "trades": 3, "taker_buy_volume": 16786.2, "taker_buy_quote": 345.459996}, {"ts": 1774911960000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912020000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 2900.7, "quote_volume": 59.770412, "trades": 2, "taker_buy_volume": 2900.7, "taker_buy_quote": 59.770412}, {"ts": 1774912080000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 9182.4, "quote_volume": 189.341088, "trades": 3, "taker_buy_volume": 3782.4, "taker_buy_quote": 77.993088}, {"ts": 1774912140000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912200000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02063, "volume": 12903.0, "quote_volume": 266.02665, "trades": 5, "taker_buy_volume": 12903.0, "taker_buy_quote": 266.02665}, {"ts": 1774912260000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912320000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912380000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912440000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912500000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912560000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912620000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912680000, "open": 0.02064, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 6357.1, "quote_volume": 131.225661, "trades": 5, "taker_buy_volume": 6357.1, "taker_buy_quote": 131.225661}, {"ts": 1774912740000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 4915.1, "quote_volume": 101.545966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912800000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 6999.5, "quote_volume": 144.679665, "trades": 2, "taker_buy_volume": 6999.5, "taker_buy_quote": 144.679665}, {"ts": 1774912860000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 409.0, "quote_volume": 8.44994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912920000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 12774.4, "quote_volume": 263.879762, "trades": 3, "taker_buy_volume": 3849.2, "taker_buy_quote": 79.524472}, {"ts": 1774912980000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913040000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913100000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913160000, "open": 0.02066, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 20342.6, "quote_volume": 420.19548, "trades": 8, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.564}, {"ts": 1774913220000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913280000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 3828.1, "quote_volume": 79.165108, "trades": 2, "taker_buy_volume": 1803.1, "taker_buy_quote": 37.288108}, {"ts": 1774913340000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913400000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 1165.3, "quote_volume": 24.086751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913460000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913520000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913580000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 8346.8, "quote_volume": 172.41542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913640000, "open": 0.02064, "high": 0.02064, "low": 0.02059, "close": 0.02063, "volume": 70310.0, "quote_volume": 1449.169153, "trades": 14, "taker_buy_volume": 3971.0, "taker_buy_quote": 81.92173}, {"ts": 1774913700000, "open": 0.02057, "high": 0.0206, "low": 0.02056, "close": 0.0206, "volume": 45914.6, "quote_volume": 944.724704, "trades": 10, "taker_buy_volume": 22526.4, "taker_buy_quote": 463.755312}, {"ts": 1774913760000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 5400.0, "quote_volume": 111.294, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.294}, {"ts": 1774913820000, "open": 0.02058, "high": 0.02058, "low": 0.02056, "close": 0.02056, "volume": 14999.3, "quote_volume": 308.412592, "trades": 5, "taker_buy_volume": 8606.3, "taker_buy_quote": 176.972512}, {"ts": 1774913880000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02056, "volume": 4152.8, "quote_volume": 85.42006, "trades": 2, "taker_buy_volume": 3849.2, "taker_buy_quote": 79.178044}, {"ts": 1774913940000, "open": 0.02053, "high": 0.02053, "low": 0.0205, "close": 0.02052, "volume": 59225.3, "quote_volume": 1214.506709, "trades": 16, "taker_buy_volume": 18466.0, "taker_buy_quote": 378.847858}, {"ts": 1774914000000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914060000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914120000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 1705.6, "quote_volume": 35.015968, "trades": 1, "taker_buy_volume": 1705.6, "taker_buy_quote": 35.015968}, {"ts": 1774914180000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914240000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 23743.5, "quote_volume": 487.589662, "trades": 6, "taker_buy_volume": 23743.5, "taker_buy_quote": 487.589662}, {"ts": 1774914300000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 10154.4, "quote_volume": 208.523832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914360000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 10800.0, "quote_volume": 221.616, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.808}, {"ts": 1774914420000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 5400.0, "quote_volume": 110.862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914480000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914540000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914600000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914660000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 1322.0, "quote_volume": 27.14066, "trades": 1, "taker_buy_volume": 1322.0, "taker_buy_quote": 27.14066}, {"ts": 1774914720000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 1100.7, "quote_volume": 22.597371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914780000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914840000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914900000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02056, "volume": 44971.2, "quote_volume": 925.031954, "trades": 8, "taker_buy_volume": 44971.2, "taker_buy_quote": 925.031954}, {"ts": 1774914960000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915020000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915080000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 7424.9, "quote_volume": 152.635695, "trades": 2, "taker_buy_volume": 7424.9, "taker_buy_quote": 152.635695}, {"ts": 1774915140000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915200000, "open": 0.02059, "high": 0.02062, "low": 0.02058, "close": 0.02062, "volume": 96757.3, "quote_volume": 1993.095399, "trades": 26, "taker_buy_volume": 67815.5, "taker_buy_quote": 1397.046199}, {"ts": 1774915260000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 29170.8, "quote_volume": 601.393896, "trades": 7, "taker_buy_volume": 14521.6, "taker_buy_quote": 299.381392}, {"ts": 1774915320000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 1000.0, "quote_volume": 20.56, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.56}, {"ts": 1774915380000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 27701.6, "quote_volume": 569.328848, "trades": 8, "taker_buy_volume": 14820.0, "taker_buy_quote": 304.607121}, {"ts": 1774915440000, "open": 0.02056, "high": 0.02059, "low": 0.02056, "close": 0.02058, "volume": 27930.9, "quote_volume": 574.80274, "trades": 8, "taker_buy_volume": 8758.6, "taker_buy_quote": 180.128806}, {"ts": 1774915500000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 6077.5, "quote_volume": 125.135725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915560000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 8715.2, "quote_volume": 179.445968, "trades": 1, "taker_buy_volume": 8715.2, "taker_buy_quote": 179.445968}, {"ts": 1774915620000, "open": 0.02062, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 19292.3, "quote_volume": 397.912399, "trades": 6, "taker_buy_volume": 19292.3, "taker_buy_quote": 397.912399}, {"ts": 1774915680000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 13508.2, "quote_volume": 278.539084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915740000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 8381.5, "quote_volume": 172.575085, "trades": 5, "taker_buy_volume": 7096.7, "taker_buy_quote": 146.121053}, {"ts": 1774915800000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915860000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 5400.0, "quote_volume": 111.186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915920000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 6096.2, "quote_volume": 125.398834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915980000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 15598.9, "quote_volume": 320.675799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916040000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916100000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 40000.0, "quote_volume": 822.4, "trades": 3, "taker_buy_volume": 26818.4, "taker_buy_quote": 551.386304}, {"ts": 1774916160000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916220000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02055, "volume": 30400.0, "quote_volume": 624.77, "trades": 6, "taker_buy_volume": 14649.2, "taker_buy_quote": 301.04106}, {"ts": 1774916280000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 19430.6, "quote_volume": 399.393136, "trades": 4, "taker_buy_volume": 14830.6, "taker_buy_quote": 304.863136}, {"ts": 1774916340000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02056, "volume": 11673.1, "quote_volume": 240.106936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916400000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 21600.0, "quote_volume": 444.096, "trades": 4, "taker_buy_volume": 16200.0, "taker_buy_quote": 333.072}, {"ts": 1774916460000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 5400.0, "quote_volume": 111.024, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.024}, {"ts": 1774916520000, "open": 0.02055, "high": 0.02056, "low": 0.02053, "close": 0.02055, "volume": 69991.0, "quote_volume": 1438.334459, "trades": 17, "taker_buy_volume": 32141.5, "taker_buy_quote": 660.55924}, {"ts": 1774916580000, "open": 0.02055, "high": 0.02062, "low": 0.02055, "close": 0.02059, "volume": 94026.6, "quote_volume": 1935.483883, "trades": 16, "taker_buy_volume": 49994.0, "taker_buy_quote": 1029.050854}, {"ts": 1774916640000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 1839.8, "quote_volume": 37.881482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916700000, "open": 0.02062, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 86004.2, "quote_volume": 1774.007404, "trades": 13, "taker_buy_volume": 71194.1, "taker_buy_quote": 1468.515142}, {"ts": 1774916760000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 28326.1, "quote_volume": 585.222565, "trades": 5, "taker_buy_volume": 28326.1, "taker_buy_quote": 585.222565}, {"ts": 1774916820000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916880000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 1000.0, "quote_volume": 20.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916940000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02065, "volume": 21827.0, "quote_volume": 450.814434, "trades": 7, "taker_buy_volume": 3849.2, "taker_buy_quote": 79.48598}, {"ts": 1774917000000, "open": 0.02065, "high": 0.02067, "low": 0.02063, "close": 0.02063, "volume": 31083.9, "quote_volume": 642.174829, "trades": 6, "taker_buy_volume": 9249.2, "taker_buy_quote": 191.180964}, {"ts": 1774917060000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 5838.6, "quote_volume": 120.333546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917120000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 9434.3, "quote_volume": 194.252237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917180000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917240000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917300000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917360000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 9645.7, "quote_volume": 198.508506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917420000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 10942.7, "quote_volume": 224.981912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917480000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 4189.7, "quote_volume": 86.262518, "trades": 2, "taker_buy_volume": 3849.2, "taker_buy_quote": 79.255028}, {"ts": 1774917540000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917600000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917660000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 7854.9, "quote_volume": 161.905448, "trades": 3, "taker_buy_volume": 1595.9, "taker_buy_quote": 32.907458}, {"ts": 1774917720000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 12614.1, "quote_volume": 260.510398, "trades": 2, "taker_buy_volume": 4845.4, "taker_buy_quote": 100.009056}, {"ts": 1774917780000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917840000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917900000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02064, "volume": 38100.8, "quote_volume": 787.32006, "trades": 7, "taker_buy_volume": 32700.8, "taker_buy_quote": 675.81006}, {"ts": 1774917960000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 13164.4, "quote_volume": 271.84486, "trades": 3, "taker_buy_volume": 13164.4, "taker_buy_quote": 271.84486}, {"ts": 1774918020000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 3849.2, "quote_volume": 79.447488, "trades": 1, "taker_buy_volume": 3849.2, "taker_buy_quote": 79.447488}, {"ts": 1774918080000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 22739.5, "quote_volume": 469.115885, "trades": 6, "taker_buy_volume": 15314.5, "taker_buy_quote": 315.938135}, {"ts": 1774918140000, "open": 0.02064, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 13220.0, "quote_volume": 272.900508, "trades": 3, "taker_buy_volume": 9249.2, "taker_buy_quote": 190.903488}, {"ts": 1774918200000, "open": 0.02066, "high": 0.02066, "low": 0.02064, "close": 0.02065, "volume": 36895.5, "quote_volume": 761.993612, "trades": 8, "taker_buy_volume": 14649.2, "taker_buy_quote": 302.61398}, {"ts": 1774918260000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 19941.9, "quote_volume": 411.347397, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.348}, {"ts": 1774918320000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918380000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 1436.4, "quote_volume": 29.632932, "trades": 1, "taker_buy_volume": 1436.4, "taker_buy_quote": 29.632932}, {"ts": 1774918440000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918500000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918560000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918620000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918680000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918740000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 17425.1, "quote_volume": 359.239311, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.348}, {"ts": 1774918800000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918860000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 41559.0, "quote_volume": 858.09561, "trades": 10, "taker_buy_volume": 21600.0, "taker_buy_quote": 446.04}, {"ts": 1774918920000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 14381.0, "quote_volume": 297.185343, "trades": 5, "taker_buy_volume": 14381.0, "taker_buy_quote": 297.185343}, {"ts": 1774918980000, "open": 0.02065, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 12436.6, "quote_volume": 256.76179, "trades": 4, "taker_buy_volume": 10800.3, "taker_buy_quote": 222.972195}, {"ts": 1774919040000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 541.4, "quote_volume": 11.17991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919100000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919160000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919220000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 5400.0, "quote_volume": 111.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919280000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919340000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919400000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 6993.1, "quote_volume": 144.423446, "trades": 3, "taker_buy_volume": 6993.1, "taker_buy_quote": 144.423446}, {"ts": 1774919460000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02065, "volume": 16242.3, "quote_volume": 335.457495, "trades": 4, "taker_buy_volume": 3849.2, "taker_buy_quote": 79.48598}, {"ts": 1774919520000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919580000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919640000, "open": 0.02062, "high": 0.02062, "low": 0.02052, "close": 0.02052, "volume": 122080.3, "quote_volume": 2508.476041, "trades": 19, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.132}, {"ts": 1774919700000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919760000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919820000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919880000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 6910.2, "quote_volume": 141.797304, "trades": 2, "taker_buy_volume": 3061.0, "taker_buy_quote": 62.81172}, {"ts": 1774919940000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920000000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 400.1, "quote_volume": 8.210052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920060000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 540.4, "quote_volume": 11.099816, "trades": 1, "taker_buy_volume": 540.4, "taker_buy_quote": 11.099816}, {"ts": 1774920120000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 8432.9, "quote_volume": 173.043108, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.808}, {"ts": 1774920180000, "open": 0.02053, "high": 0.02057, "low": 0.02053, "close": 0.02057, "volume": 25449.2, "quote_volume": 523.127552, "trades": 5, "taker_buy_volume": 16200.0, "taker_buy_quote": 332.964}, {"ts": 1774920240000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 17372.2, "quote_volume": 357.846954, "trades": 6, "taker_buy_volume": 9461.6, "taker_buy_quote": 194.868344}, {"ts": 1774920300000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 5400.0, "quote_volume": 111.294, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.294}, {"ts": 1774920360000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920420000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 10000.0, "quote_volume": 205.722402, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 205.722402}, {"ts": 1774920480000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920540000, "open": 0.02059, "high": 0.02059, "low": 0.02057, "close": 0.02057, "volume": 13905.7, "quote_volume": 286.168923, "trades": 5, "taker_buy_volume": 1809.1, "taker_buy_quote": 37.249369}, {"ts": 1774920600000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920660000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920720000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920780000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 13250.8, "quote_volume": 273.496512, "trades": 5, "taker_buy_volume": 10245.4, "taker_buy_quote": 211.465056}, {"ts": 1774920840000, "open": 0.02066, "high": 0.02072, "low": 0.02064, "close": 0.02072, "volume": 81886.1, "quote_volume": 1693.036734, "trades": 17, "taker_buy_volume": 50410.0, "taker_buy_quote": 1042.767416}, {"ts": 1774920900000, "open": 0.0207, "high": 0.0207, "low": 0.02063, "close": 0.02064, "volume": 62731.7, "quote_volume": 1296.415487, "trades": 9, "taker_buy_volume": 10601.2, "taker_buy_quote": 218.889888}, {"ts": 1774920960000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 1016.7, "quote_volume": 20.984688, "trades": 1, "taker_buy_volume": 1016.7, "taker_buy_quote": 20.984688}, {"ts": 1774921020000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 4740.4, "quote_volume": 98.026436, "trades": 2, "taker_buy_volume": 4236.8, "taker_buy_quote": 87.617024}, {"ts": 1774921080000, "open": 0.02066, "high": 0.02068, "low": 0.02066, "close": 0.02068, "volume": 32185.2, "quote_volume": 665.1542, "trades": 8, "taker_buy_volume": 7698.4, "taker_buy_quote": 159.16442}, {"ts": 1774921140000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 2188.7, "quote_volume": 45.218542, "trades": 1, "taker_buy_volume": 2188.7, "taker_buy_quote": 45.218542}, {"ts": 1774921200000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921260000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 1346.2, "quote_volume": 27.785568, "trades": 1, "taker_buy_volume": 1346.2, "taker_buy_quote": 27.785568}, {"ts": 1774921320000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 8166.8, "quote_volume": 168.204836, "trades": 3, "taker_buy_volume": 7676.5, "taker_buy_quote": 158.109559}, {"ts": 1774921380000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 4147.2, "quote_volume": 85.349376, "trades": 2, "taker_buy_volume": 3849.2, "taker_buy_quote": 79.216536}, {"ts": 1774921440000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 7478.7, "quote_volume": 153.911646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921500000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921560000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 9461.4, "quote_volume": 194.480418, "trades": 2, "taker_buy_volume": 4596.6, "taker_buy_quote": 94.46013}, {"ts": 1774921620000, "open": 0.02055, "high": 0.02055, "low": 0.02053, "close": 0.02053, "volume": 10319.4, "quote_volume": 211.922916, "trades": 3, "taker_buy_volume": 581.7, "taker_buy_quote": 11.953935}, {"ts": 1774921680000, "open": 0.02055, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 6815.6, "quote_volume": 140.01922, "trades": 2, "taker_buy_volume": 2679.6, "taker_buy_quote": 55.06578}, {"ts": 1774921740000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921800000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921860000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921920000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 1234.2, "quote_volume": 25.36281, "trades": 1, "taker_buy_volume": 1234.2, "taker_buy_quote": 25.36281}, {"ts": 1774921980000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 664.8, "quote_volume": 13.654992, "trades": 1, "taker_buy_volume": 664.8, "taker_buy_quote": 13.654992}, {"ts": 1774922040000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 365.1, "quote_volume": 7.502805, "trades": 1, "taker_buy_volume": 365.1, "taker_buy_quote": 7.502805}, {"ts": 1774922100000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 1138.9, "quote_volume": 23.404395, "trades": 1, "taker_buy_volume": 1138.9, "taker_buy_quote": 23.404395}, {"ts": 1774922160000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922220000, "open": 0.02054, "high": 0.02054, "low": 0.02051, "close": 0.02051, "volume": 58026.3, "quote_volume": 1190.884254, "trades": 17, "taker_buy_volume": 4454.0, "taker_buy_quote": 91.35154}, {"ts": 1774922280000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 735.8, "quote_volume": 15.105974, "trades": 1, "taker_buy_volume": 735.8, "taker_buy_quote": 15.105974}, {"ts": 1774922340000, "open": 0.02055, "high": 0.02055, "low": 0.02053, "close": 0.02054, "volume": 32240.9, "quote_volume": 662.131955, "trades": 7, "taker_buy_volume": 1980.8, "taker_buy_quote": 40.685632}, {"ts": 1774922400000, "open": 0.02054, "high": 0.02058, "low": 0.02054, "close": 0.02057, "volume": 32400.0, "quote_volume": 666.522, "trades": 6, "taker_buy_volume": 10800.0, "taker_buy_quote": 222.048}, {"ts": 1774922460000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922520000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922580000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 6999.0, "quote_volume": 143.5335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922640000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 237514.5, "quote_volume": 4862.039372, "trades": 23, "taker_buy_volume": 191605.6, "taker_buy_quote": 3922.178366}, {"ts": 1774922700000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922760000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 697.9, "quote_volume": 14.292992, "trades": 1, "taker_buy_volume": 697.9, "taker_buy_quote": 14.292992}, {"ts": 1774922820000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 41867.1, "quote_volume": 857.300862, "trades": 8, "taker_buy_volume": 18419.2, "taker_buy_quote": 377.171216}, {"ts": 1774922880000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 396.0, "quote_volume": 8.10216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922940000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 21388.9, "quote_volume": 437.616894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923000000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 9249.2, "quote_volume": 189.331124, "trades": 2, "taker_buy_volume": 9249.2, "taker_buy_quote": 189.331124}, {"ts": 1774923060000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 1443.2, "quote_volume": 29.527872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923120000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 5400.0, "quote_volume": 110.538, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.538}, {"ts": 1774923180000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 2023.1, "quote_volume": 41.433088, "trades": 2, "taker_buy_volume": 2023.1, "taker_buy_quote": 41.433088}, {"ts": 1774923240000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 5400.0, "quote_volume": 110.538, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.538}, {"ts": 1774923300000, "open": 0.02048, "high": 0.02051, "low": 0.02048, "close": 0.02051, "volume": 32379.4, "quote_volume": 663.494736, "trades": 8, "taker_buy_volume": 32379.4, "taker_buy_quote": 663.494736}, {"ts": 1774923360000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 500.0, "quote_volume": 10.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923420000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923480000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923540000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 3647.5, "quote_volume": 74.91965, "trades": 1, "taker_buy_volume": 3647.5, "taker_buy_quote": 74.91965}, {"ts": 1774923600000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923660000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923720000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923780000, "open": 0.02053, "high": 0.02056, "low": 0.02049, "close": 0.02051, "volume": 173275.1, "quote_volume": 3553.926238, "trades": 28, "taker_buy_volume": 23978.0, "taker_buy_quote": 492.39278}, {"ts": 1774923840000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923900000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02053, "volume": 10800.0, "quote_volume": 221.616, "trades": 2, "taker_buy_volume": 10800.0, "taker_buy_quote": 221.616}, {"ts": 1774923960000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 5400.0, "quote_volume": 110.862, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.862}, {"ts": 1774924020000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 11569.5, "quote_volume": 237.545038, "trades": 3, "taker_buy_volume": 11569.5, "taker_buy_quote": 237.545038}, {"ts": 1774924080000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924140000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924200000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924260000, "open": 0.02053, "high": 0.02053, "low": 0.02051, "close": 0.02051, "volume": 21680.5, "quote_volume": 444.921709, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924320000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924380000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 620.1, "quote_volume": 12.71205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924440000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924500000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 7005.9, "quote_volume": 143.62095, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.7}, {"ts": 1774924560000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924620000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 2575.7, "quote_volume": 52.80185, "trades": 1, "taker_buy_volume": 2575.7, "taker_buy_quote": 52.80185}, {"ts": 1774924680000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 915.6, "quote_volume": 18.760644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924740000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 859.1, "quote_volume": 17.602959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924800000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 341.6, "quote_volume": 6.999384, "trades": 1, "taker_buy_volume": 341.6, "taker_buy_quote": 6.999384}, {"ts": 1774924860000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 1971.6, "quote_volume": 40.398084, "trades": 1, "taker_buy_volume": 1971.6, "taker_buy_quote": 40.398084}, {"ts": 1774924920000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 12201.2, "quote_volume": 250.1246, "trades": 3, "taker_buy_volume": 6801.2, "taker_buy_quote": 139.4246}, {"ts": 1774924980000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 18000.0, "quote_volume": 369.0, "trades": 2, "taker_buy_volume": 18000.0, "taker_buy_quote": 369.0}, {"ts": 1774925040000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925100000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925160000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 2158.5, "quote_volume": 44.227665, "trades": 2, "taker_buy_volume": 1422.8, "taker_buy_quote": 29.153172}, {"ts": 1774925220000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925280000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 2175.1, "quote_volume": 44.539013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925340000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925400000, "open": 0.02046, "high": 0.02046, "low": 0.02042, "close": 0.02042, "volume": 115428.7, "quote_volume": 2358.595488, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925460000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925520000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 318.7, "quote_volume": 6.507854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925580000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925640000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925700000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 59702.8, "quote_volume": 1219.131176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925760000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925820000, "open": 0.02044, "high": 0.02048, "low": 0.02044, "close": 0.02048, "volume": 51160.0, "quote_volume": 1046.909934, "trades": 11, "taker_buy_volume": 51160.0, "taker_buy_quote": 1046.909934}, {"ts": 1774925880000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 785.0, "quote_volume": 16.08465, "trades": 1, "taker_buy_volume": 785.0, "taker_buy_quote": 16.08465}, {"ts": 1774925940000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 5400.0, "quote_volume": 110.538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926000000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926060000, "open": 0.02045, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 24425.9, "quote_volume": 499.902637, "trades": 7, "taker_buy_volume": 17562.8, "taker_buy_quote": 359.41498}, {"ts": 1774926120000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926180000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926240000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926300000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 303.6, "quote_volume": 6.205584, "trades": 1, "taker_buy_volume": 303.6, "taker_buy_quote": 6.205584}, {"ts": 1774926360000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 22623.3, "quote_volume": 462.127363, "trades": 6, "taker_buy_volume": 6708.5, "taker_buy_quote": 137.054655}, {"ts": 1774926420000, "open": 0.02043, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 5918.7, "quote_volume": 120.973041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926480000, "open": 0.02045, "high": 0.02051, "low": 0.02045, "close": 0.02048, "volume": 117582.8, "quote_volume": 2409.110448, "trades": 26, "taker_buy_volume": 107736.2, "taker_buy_quote": 2207.374866}, {"ts": 1774926540000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 5483.3, "quote_volume": 112.294522, "trades": 3, "taker_buy_volume": 1287.9, "taker_buy_quote": 26.376192}, {"ts": 1774926600000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926660000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926720000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 1608.4, "quote_volume": 32.89178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926780000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 9640.2, "quote_volume": 197.146, "trades": 3, "taker_buy_volume": 391.0, "taker_buy_quote": 7.99986}, {"ts": 1774926840000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926900000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 6760.6, "quote_volume": 138.389482, "trades": 2, "taker_buy_volume": 6760.6, "taker_buy_quote": 138.389482}, {"ts": 1774926960000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 10146.0, "quote_volume": 207.578213, "trades": 5, "taker_buy_volume": 3851.3, "taker_buy_quote": 78.797598}, {"ts": 1774927020000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927080000, "open": 0.02047, "high": 0.02051, "low": 0.02047, "close": 0.0205, "volume": 50342.8, "quote_volume": 1031.58612, "trades": 14, "taker_buy_volume": 44942.8, "taker_buy_quote": 920.94012}, {"ts": 1774927140000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 6067.1, "quote_volume": 124.250466, "trades": 3, "taker_buy_volume": 292.9, "taker_buy_quote": 5.998592}, {"ts": 1774927200000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 1606.0, "quote_volume": 32.87482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927260000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 848.0, "quote_volume": 17.35856, "trades": 1, "taker_buy_volume": 848.0, "taker_buy_quote": 17.35856}, {"ts": 1774927320000, "open": 0.02046, "high": 0.02046, "low": 0.02043, "close": 0.02043, "volume": 34106.1, "quote_volume": 697.27497, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927380000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927440000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927500000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927560000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927620000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927680000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927740000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927800000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 2674.3, "quote_volume": 54.609206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927860000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 10800.0, "quote_volume": 220.536, "trades": 2, "taker_buy_volume": 10800.0, "taker_buy_quote": 220.536}, {"ts": 1774927920000, "open": 0.02042, "high": 0.02043, "low": 0.02041, "close": 0.02042, "volume": 21295.7, "quote_volume": 434.865052, "trades": 6, "taker_buy_volume": 8739.0, "taker_buy_quote": 178.474805}, {"ts": 1774927980000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 5400.0, "quote_volume": 110.268, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.268}, {"ts": 1774928040000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 2748.4, "quote_volume": 56.177296, "trades": 2, "taker_buy_volume": 2748.4, "taker_buy_quote": 56.177296}, {"ts": 1774928100000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928160000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 5400.0, "quote_volume": 110.322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928220000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928280000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 370.3, "quote_volume": 7.565229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928340000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1606.2, "quote_volume": 32.798604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928400000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928460000, "open": 0.02044, "high": 0.02047, "low": 0.02044, "close": 0.02047, "volume": 17350.7, "quote_volume": 355.025738, "trades": 7, "taker_buy_volume": 17350.7, "taker_buy_quote": 355.025738}, {"ts": 1774928520000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 5400.0, "quote_volume": 110.538, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.538}, {"ts": 1774928580000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 292.8, "quote_volume": 5.999472, "trades": 1, "taker_buy_volume": 292.8, "taker_buy_quote": 5.999472}, {"ts": 1774928640000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 6029.7, "quote_volume": 123.488256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928700000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928760000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 1304.0, "quote_volume": 26.71896, "trades": 1, "taker_buy_volume": 1304.0, "taker_buy_quote": 26.71896}, {"ts": 1774928820000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 400.0, "quote_volume": 8.196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928880000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 14804.8, "quote_volume": 303.686496, "trades": 3, "taker_buy_volume": 14804.8, "taker_buy_quote": 303.686496}, {"ts": 1774928940000, "open": 0.02051, "high": 0.02054, "low": 0.02051, "close": 0.02052, "volume": 20519.6, "quote_volume": 421.12138, "trades": 7, "taker_buy_volume": 9247.4, "taker_buy_quote": 189.854581}, {"ts": 1774929000000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929060000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 6002.4, "quote_volume": 123.091777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929120000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 5400.0, "quote_volume": 110.808, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.808}, {"ts": 1774929180000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929240000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929300000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 818.0, "quote_volume": 16.78536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929360000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929420000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929480000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929540000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 9055.3, "quote_volume": 185.68765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929600000, "open": 0.0205, "high": 0.02057, "low": 0.02049, "close": 0.02057, "volume": 132125.1, "quote_volume": 2713.237204, "trades": 24, "taker_buy_volume": 124914.2, "taker_buy_quote": 2565.213094}, {"ts": 1774929660000, "open": 0.02057, "high": 0.02057, "low": 0.02054, "close": 0.02054, "volume": 75508.0, "quote_volume": 1552.561284, "trades": 15, "taker_buy_volume": 14415.9, "taker_buy_quote": 296.535063}, {"ts": 1774929720000, "open": 0.02054, "high": 0.02054, "low": 0.02049, "close": 0.02054, "volume": 75028.0, "quote_volume": 1539.848095, "trades": 17, "taker_buy_volume": 33363.3, "taker_buy_quote": 684.956873}, {"ts": 1774929780000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 35478.1, "quote_volume": 729.188427, "trades": 5, "taker_buy_volume": 20078.1, "taker_buy_quote": 412.618427}, {"ts": 1774929840000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 12637.3, "quote_volume": 259.822888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929900000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929960000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 6387.7, "quote_volume": 131.321235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930020000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 1170.1, "quote_volume": 24.068957, "trades": 2, "taker_buy_volume": 1170.1, "taker_buy_quote": 24.068957}, {"ts": 1774930080000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930140000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 16200.0, "quote_volume": 332.91, "trades": 7, "taker_buy_volume": 16200.0, "taker_buy_quote": 332.91}, {"ts": 1774930200000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930260000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930320000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 486.6, "quote_volume": 10.004496, "trades": 1, "taker_buy_volume": 486.6, "taker_buy_quote": 10.004496}, {"ts": 1774930380000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930440000, "open": 0.02054, "high": 0.02054, "low": 0.0205, "close": 0.0205, "volume": 56939.9, "quote_volume": 1168.672926, "trades": 16, "taker_buy_volume": 7696.0, "taker_buy_quote": 157.99888}, {"ts": 1774930500000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 27286.8, "quote_volume": 559.652268, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.754}, {"ts": 1774930560000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930620000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930680000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930740000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930800000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 269.3, "quote_volume": 5.523343, "trades": 1, "taker_buy_volume": 269.3, "taker_buy_quote": 5.523343}, {"ts": 1774930860000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930920000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 1356.6, "quote_volume": 27.850998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930980000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931040000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931100000, "open": 0.02052, "high": 0.02052, "low": 0.02049, "close": 0.02051, "volume": 57002.0, "quote_volume": 1168.992298, "trades": 17, "taker_buy_volume": 25385.5, "taker_buy_quote": 520.710605}, {"ts": 1774931160000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931220000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 17414.2, "quote_volume": 356.630674, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.646}, {"ts": 1774931280000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 6119.4, "quote_volume": 125.199584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931340000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931400000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931460000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 19418.4, "quote_volume": 397.10628, "trades": 3, "taker_buy_volume": 10169.2, "taker_buy_quote": 207.96014}, {"ts": 1774931520000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 5400.0, "quote_volume": 110.43, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931580000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931640000, "open": 0.02041, "high": 0.02041, "low": 0.02038, "close": 0.02038, "volume": 62284.7, "quote_volume": 1269.93942, "trades": 13, "taker_buy_volume": 9249.2, "taker_buy_quote": 188.776172}, {"ts": 1774931700000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 23511.3, "quote_volume": 478.847692, "trades": 7, "taker_buy_volume": 12959.5, "taker_buy_quote": 263.985015}, {"ts": 1774931760000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 13520.0, "quote_volume": 275.4024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931820000, "open": 0.02035, "high": 0.02036, "low": 0.02031, "close": 0.02033, "volume": 308713.9, "quote_volume": 6278.298557, "trades": 73, "taker_buy_volume": 117913.1, "taker_buy_quote": 2399.220255}, {"ts": 1774931880000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931940000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 13944.7, "quote_volume": 283.891678, "trades": 5, "taker_buy_volume": 4916.6, "taker_buy_quote": 100.101976}, {"ts": 1774932000000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 2232.2, "quote_volume": 45.447592, "trades": 1, "taker_buy_volume": 2232.2, "taker_buy_quote": 45.447592}, {"ts": 1774932060000, "open": 0.02034, "high": 0.0204, "low": 0.02034, "close": 0.02038, "volume": 72000.7, "quote_volume": 1467.135134, "trades": 21, "taker_buy_volume": 56683.2, "taker_buy_quote": 1155.053248}, {"ts": 1774932120000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 1978.2, "quote_volume": 40.276152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932180000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932240000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932300000, "open": 0.02036, "high": 0.02039, "low": 0.02036, "close": 0.02039, "volume": 26584.4, "quote_volume": 541.323874, "trades": 2, "taker_buy_volume": 26584.4, "taker_buy_quote": 541.323874}, {"ts": 1774932360000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932420000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932480000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932540000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932600000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932660000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932720000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 258.6, "quote_volume": 5.270268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932780000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932840000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 12455.9, "quote_volume": 253.656124, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.944}, {"ts": 1774932900000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 10307.8, "quote_volume": 209.753144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932960000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933020000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933080000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 5400.0, "quote_volume": 109.782, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.782}, {"ts": 1774933140000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933200000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 5400.0, "quote_volume": 109.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933260000, "open": 0.02035, "high": 0.02037, "low": 0.02035, "close": 0.02037, "volume": 43473.6, "quote_volume": 884.882832, "trades": 12, "taker_buy_volume": 23424.4, "taker_buy_quote": 476.881612}, {"ts": 1774933320000, "open": 0.02034, "high": 0.02035, "low": 0.02033, "close": 0.02033, "volume": 47704.4, "quote_volume": 969.951556, "trades": 10, "taker_buy_volume": 11455.2, "taker_buy_quote": 232.95132}, {"ts": 1774933380000, "open": 0.02033, "high": 0.02036, "low": 0.02033, "close": 0.02036, "volume": 6411.3, "quote_volume": 130.384359, "trades": 4, "taker_buy_volume": 6411.3, "taker_buy_quote": 130.384359}, {"ts": 1774933440000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933500000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 9940.1, "quote_volume": 202.525238, "trades": 5, "taker_buy_volume": 9940.1, "taker_buy_quote": 202.525238}, {"ts": 1774933560000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933620000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933680000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 1000.7, "quote_volume": 20.389165, "trades": 2, "taker_buy_volume": 490.6, "taker_buy_quote": 9.998428}, {"ts": 1774933740000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933800000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933860000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 6077.5, "quote_volume": 123.798675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933920000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933980000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934040000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 665.4, "quote_volume": 13.547544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934100000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934160000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 5400.0, "quote_volume": 109.944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934220000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 24936.3, "quote_volume": 508.029295, "trades": 9, "taker_buy_volume": 17097.9, "taker_buy_quote": 348.361087}, {"ts": 1774934280000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5400.0, "quote_volume": 109.998, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.998}, {"ts": 1774934340000, "open": 0.02038, "high": 0.02039, "low": 0.02036, "close": 0.02039, "volume": 4658.7, "quote_volume": 94.946193, "trades": 5, "taker_buy_volume": 4170.3, "taker_buy_quote": 85.002369}, {"ts": 1774934400000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934460000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934520000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934580000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 5400.0, "quote_volume": 110.106, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.106}, {"ts": 1774934640000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934700000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934760000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 387.7, "quote_volume": 7.912957, "trades": 1, "taker_buy_volume": 387.7, "taker_buy_quote": 7.912957}, {"ts": 1774934820000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 2062.6, "quote_volume": 42.118292, "trades": 2, "taker_buy_volume": 2062.6, "taker_buy_quote": 42.118292}, {"ts": 1774934880000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934940000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 963.5, "quote_volume": 19.665035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935000000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 9839.1, "quote_volume": 200.876037, "trades": 3, "taker_buy_volume": 9839.1, "taker_buy_quote": 200.876037}, {"ts": 1774935060000, "open": 0.02042, "high": 0.02044, "low": 0.02041, "close": 0.02041, "volume": 22634.9, "quote_volume": 462.24202, "trades": 7, "taker_buy_volume": 7985.7, "taker_buy_quote": 163.159356}, {"ts": 1774935120000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 25345.4, "quote_volume": 517.211334, "trades": 6, "taker_buy_volume": 14545.4, "taker_buy_quote": 296.837334}, {"ts": 1774935180000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 28434.3, "quote_volume": 580.142406, "trades": 7, "taker_buy_volume": 6834.3, "taker_buy_quote": 139.502406}, {"ts": 1774935240000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 1425.5, "quote_volume": 29.094455, "trades": 1, "taker_buy_volume": 1425.5, "taker_buy_quote": 29.094455}, {"ts": 1774935300000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935360000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935420000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 7648.5, "quote_volume": 156.006915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935480000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 11319.0, "quote_volume": 230.90241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935540000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 5400.0, "quote_volume": 110.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935600000, "open": 0.02041, "high": 0.02045, "low": 0.02041, "close": 0.02043, "volume": 60995.8, "quote_volume": 1246.343753, "trades": 17, "taker_buy_volume": 48435.2, "taker_buy_quote": 989.838695}, {"ts": 1774935660000, "open": 0.02043, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 3623.3, "quote_volume": 74.030154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935720000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935780000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935840000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935900000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 1166.2, "quote_volume": 23.837128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935960000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 2014.2, "quote_volume": 41.210532, "trades": 2, "taker_buy_volume": 2014.2, "taker_buy_quote": 41.210532}, {"ts": 1774936020000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936080000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 2069.4, "quote_volume": 42.339924, "trades": 2, "taker_buy_volume": 2069.4, "taker_buy_quote": 42.339924}, {"ts": 1774936140000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 8329.7, "quote_volume": 170.396365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936200000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 5400.0, "quote_volume": 110.484, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.484}, {"ts": 1774936260000, "open": 0.02047, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 16081.6, "quote_volume": 329.217336, "trades": 6, "taker_buy_volume": 16081.6, "taker_buy_quote": 329.217336}, {"ts": 1774936320000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 1526.2, "quote_volume": 31.271838, "trades": 1, "taker_buy_volume": 1526.2, "taker_buy_quote": 31.271838}, {"ts": 1774936380000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936440000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936500000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 14381.0, "quote_volume": 294.88412, "trades": 4, "taker_buy_volume": 14381.0, "taker_buy_quote": 294.88412}, {"ts": 1774936560000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936620000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936680000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936740000, "open": 0.02051, "high": 0.02051, "low": 0.02048, "close": 0.02048, "volume": 22657.4, "quote_volume": 464.434702, "trades": 6, "taker_buy_volume": 7572.0, "taker_buy_quote": 155.30172}, {"ts": 1774936800000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936860000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.02048, "volume": 10089.8, "quote_volume": 206.707151, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.592}, {"ts": 1774936920000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 21661.1, "quote_volume": 443.240717, "trades": 7, "taker_buy_volume": 11187.1, "taker_buy_quote": 228.891937}, {"ts": 1774936980000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 15848.9, "quote_volume": 324.160494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937040000, "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02043, "volume": 46897.9, "quote_volume": 957.888481, "trades": 16, "taker_buy_volume": 14187.6, "taker_buy_quote": 289.852668}, {"ts": 1774937100000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 5400.0, "quote_volume": 110.376, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.376}, {"ts": 1774937160000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937220000, "open": 0.02044, "high": 0.02053, "low": 0.02044, "close": 0.02047, "volume": 248245.5, "quote_volume": 5086.548988, "trades": 38, "taker_buy_volume": 230553.9, "taker_buy_quote": 4724.401936}, {"ts": 1774937280000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 16563.8, "quote_volume": 338.99971, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.538}, {"ts": 1774937340000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 2421.6, "quote_volume": 49.52172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937400000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 5400.0, "quote_volume": 110.376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937460000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 28216.8, "quote_volume": 577.047236, "trades": 6, "taker_buy_volume": 28216.8, "taker_buy_quote": 577.047236}, {"ts": 1774937520000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937580000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 10951.4, "quote_volume": 224.046096, "trades": 5, "taker_buy_volume": 6279.7, "taker_buy_quote": 128.482662}, {"ts": 1774937640000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 419.3, "quote_volume": 8.574685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937700000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 492.0, "quote_volume": 10.0614, "trades": 1, "taker_buy_volume": 492.0, "taker_buy_quote": 10.0614}, {"ts": 1774937760000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 3875.8, "quote_volume": 79.337626, "trades": 1, "taker_buy_volume": 3875.8, "taker_buy_quote": 79.337626}, {"ts": 1774937820000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 20008.3, "quote_volume": 409.891623, "trades": 6, "taker_buy_volume": 1363.9, "taker_buy_quote": 27.946311}, {"ts": 1774937880000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 51384.0, "quote_volume": 1053.062005, "trades": 11, "taker_buy_volume": 31878.9, "taker_buy_quote": 653.332998}, {"ts": 1774937940000, "open": 0.0205, "high": 0.02053, "low": 0.0205, "close": 0.02052, "volume": 16690.3, "quote_volume": 342.49892, "trades": 10, "taker_buy_volume": 14381.0, "taker_buy_quote": 295.13561}, {"ts": 1774938000000, "open": 0.02052, "high": 0.02052, "low": 0.0205, "close": 0.0205, "volume": 5707.6, "quote_volume": 117.060456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938060000, "open": 0.02052, "high": 0.02059, "low": 0.02052, "close": 0.02057, "volume": 183924.7, "quote_volume": 3781.878524, "trades": 25, "taker_buy_volume": 182548.9, "taker_buy_quote": 3753.605834}, {"ts": 1774938120000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938180000, "open": 0.02057, "high": 0.02059, "low": 0.02057, "close": 0.02059, "volume": 83669.7, "quote_volume": 1721.938934, "trades": 11, "taker_buy_volume": 79391.7, "taker_buy_quote": 1633.897694}, {"ts": 1774938240000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 2220.6, "quote_volume": 45.708392, "trades": 3, "taker_buy_volume": 485.9, "taker_buy_quote": 10.008266}, {"ts": 1774938300000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 3605.0, "quote_volume": 74.22695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938360000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 78995.1, "quote_volume": 1627.768636, "trades": 11, "taker_buy_volume": 78995.1, "taker_buy_quote": 1627.768636}, {"ts": 1774938420000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938480000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 13250.8, "quote_volume": 273.231496, "trades": 4, "taker_buy_volume": 13250.8, "taker_buy_quote": 273.231496}, {"ts": 1774938540000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02064, "volume": 8612.9, "quote_volume": 177.724639, "trades": 3, "taker_buy_volume": 4051.2, "taker_buy_quote": 83.616768}, {"ts": 1774938600000, "open": 0.02064, "high": 0.02064, "low": 0.02057, "close": 0.02063, "volume": 106937.7, "quote_volume": 2203.905112, "trades": 38, "taker_buy_volume": 46419.0, "taker_buy_quote": 956.968957}, {"ts": 1774938660000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 7680.2, "quote_volume": 158.442526, "trades": 1, "taker_buy_volume": 7680.2, "taker_buy_quote": 158.442526}, {"ts": 1774938720000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938780000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 4481.0, "quote_volume": 92.539134, "trades": 3, "taker_buy_volume": 4481.0, "taker_buy_quote": 92.539134}, {"ts": 1774938840000, "open": 0.02065, "high": 0.02066, "low": 0.02062, "close": 0.02064, "volume": 42969.7, "quote_volume": 887.128564, "trades": 12, "taker_buy_volume": 32249.2, "taker_buy_quote": 665.777965}, {"ts": 1774938900000, "open": 0.02065, "high": 0.02065, "low": 0.02061, "close": 0.02061, "volume": 20891.0, "quote_volume": 430.859846, "trades": 7, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.294}, {"ts": 1774938960000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 485.9, "quote_volume": 10.00954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939020000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 1800.0, "quote_volume": 37.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939080000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939140000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939200000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939260000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 1353.0, "quote_volume": 27.85827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939320000, "open": 0.02059, "high": 0.02059, "low": 0.02056, "close": 0.02056, "volume": 53422.8, "quote_volume": 1098.73287, "trades": 13, "taker_buy_volume": 13550.8, "taker_buy_quote": 278.604448}, {"ts": 1774939380000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 5400.0, "quote_volume": 111.132, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.132}, {"ts": 1774939440000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 21600.0, "quote_volume": 444.528, "trades": 4, "taker_buy_volume": 16200.0, "taker_buy_quote": 333.396}, {"ts": 1774939500000, "open": 0.02057, "high": 0.02059, "low": 0.02057, "close": 0.02059, "volume": 19492.1, "quote_volume": 401.318103, "trades": 6, "taker_buy_volume": 12880.3, "taker_buy_quote": 265.205377}, {"ts": 1774939560000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939620000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 5400.0, "quote_volume": 111.132, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.132}, {"ts": 1774939680000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 15225.5, "quote_volume": 313.585537, "trades": 4, "taker_buy_volume": 14649.2, "taker_buy_quote": 301.71952}, {"ts": 1774939740000, "open": 0.02062, "high": 0.02062, "low": 0.02054, "close": 0.02061, "volume": 254794.1, "quote_volume": 5242.001994, "trades": 57, "taker_buy_volume": 71496.9, "taker_buy_quote": 1471.559881}, {"ts": 1774939800000, "open": 0.02059, "high": 0.02059, "low": 0.0205, "close": 0.02057, "volume": 537200.3, "quote_volume": 11035.97835, "trades": 126, "taker_buy_volume": 219428.7, "taker_buy_quote": 4509.411963}, {"ts": 1774939860000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939920000, "open": 0.02057, "high": 0.02058, "low": 0.0205, "close": 0.02057, "volume": 300838.1, "quote_volume": 6179.716271, "trades": 60, "taker_buy_volume": 101995.1, "taker_buy_quote": 2097.095715}, {"ts": 1774939980000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 6419.2, "quote_volume": 132.053136, "trades": 2, "taker_buy_volume": 6419.2, "taker_buy_quote": 132.053136}, {"ts": 1774940040000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 8230.0, "quote_volume": 169.3734, "trades": 2, "taker_buy_volume": 8230.0, "taker_buy_quote": 169.3734}, {"ts": 1774940100000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 20049.2, "quote_volume": 413.01352, "trades": 4, "taker_buy_volume": 14649.2, "taker_buy_quote": 301.77352}, {"ts": 1774940160000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 5400.0, "quote_volume": 111.24, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.24}, {"ts": 1774940220000, "open": 0.02057, "high": 0.02057, "low": 0.02052, "close": 0.02052, "volume": 16536.6, "quote_volume": 339.80338, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940280000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940340000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 8451.1, "quote_volume": 173.416572, "trades": 2, "taker_buy_volume": 4877.1, "taker_buy_quote": 100.078092}, {"ts": 1774940400000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 13147.2, "quote_volume": 269.688052, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940460000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940520000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 1908.2, "quote_volume": 39.1181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940580000, "open": 0.02049, "high": 0.02049, "low": 0.02042, "close": 0.02046, "volume": 161622.9, "quote_volume": 3306.635374, "trades": 26, "taker_buy_volume": 23851.5, "taker_buy_quote": 488.047073}, {"ts": 1774940640000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940700000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02049, "volume": 22524.8, "quote_volume": 461.445832, "trades": 6, "taker_buy_volume": 18158.8, "taker_buy_quote": 372.073812}, {"ts": 1774940760000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 2025.0, "quote_volume": 41.49225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940820000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 1172.5, "quote_volume": 23.99969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940880000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 2015.4, "quote_volume": 41.295546, "trades": 1, "taker_buy_volume": 2015.4, "taker_buy_quote": 41.295546}, {"ts": 1774940940000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 2246.9, "quote_volume": 45.994043, "trades": 3, "taker_buy_volume": 293.1, "taker_buy_quote": 5.999757}, {"ts": 1774941000000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 16932.7, "quote_volume": 346.504369, "trades": 5, "taker_buy_volume": 6132.7, "taker_buy_quote": 125.536369}, {"ts": 1774941060000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 3718.3, "quote_volume": 76.002052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941120000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 24501.9, "quote_volume": 501.405354, "trades": 6, "taker_buy_volume": 22500.0, "taker_buy_quote": 460.44648}, {"ts": 1774941180000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941240000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 5866.0, "quote_volume": 119.9597, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 9.5297}, {"ts": 1774941300000, "open": 0.02045, "high": 0.02046, "low": 0.02044, "close": 0.02045, "volume": 16327.5, "quote_volume": 333.895427, "trades": 6, "taker_buy_volume": 11066.8, "taker_buy_quote": 226.352542}, {"ts": 1774941360000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 315.6, "quote_volume": 6.45402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941420000, "open": 0.02043, "high": 0.02045, "low": 0.02042, "close": 0.02044, "volume": 26163.8, "quote_volume": 534.704638, "trades": 10, "taker_buy_volume": 13533.5, "taker_buy_quote": 276.618293}, {"ts": 1774941480000, "open": 0.02044, "high": 0.02045, "low": 0.02044, "close": 0.02045, "volume": 23835.1, "quote_volume": 487.297444, "trades": 8, "taker_buy_volume": 11177.3, "taker_buy_quote": 228.464012}, {"ts": 1774941540000, "open": 0.02043, "high": 0.02044, "low": 0.02042, "close": 0.02043, "volume": 35900.4, "quote_volume": 733.477862, "trades": 13, "taker_buy_volume": 24488.9, "taker_buy_quote": 500.367837}, {"ts": 1774941600000, "open": 0.02044, "high": 0.02051, "low": 0.02043, "close": 0.02051, "volume": 143336.7, "quote_volume": 2934.623802, "trades": 41, "taker_buy_volume": 122153.8, "taker_buy_quote": 2501.370148}, {"ts": 1774941660000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.02048, "volume": 5866.0, "quote_volume": 120.24368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941720000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941780000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941840000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 2994.0, "quote_volume": 61.207744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941900000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 2025.0, "quote_volume": 41.41125, "trades": 1, "taker_buy_volume": 2025.0, "taker_buy_quote": 41.41125}, {"ts": 1774941960000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 9432.6, "quote_volume": 192.940721, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942020000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 29470.2, "quote_volume": 602.758082, "trades": 6, "taker_buy_volume": 9482.9, "taker_buy_quote": 193.925305}, {"ts": 1774942080000, "open": 0.02047, "high": 0.02051, "low": 0.02047, "close": 0.02051, "volume": 35697.6, "quote_volume": 732.000303, "trades": 9, "taker_buy_volume": 35697.6, "taker_buy_quote": 732.000303}, {"ts": 1774942140000, "open": 0.0205, "high": 0.02054, "low": 0.02047, "close": 0.02049, "volume": 102427.9, "quote_volume": 2100.732404, "trades": 30, "taker_buy_volume": 80226.9, "taker_buy_quote": 1645.806914}, {"ts": 1774942200000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 9769.2, "quote_volume": 200.219752, "trades": 2, "taker_buy_volume": 9769.2, "taker_buy_quote": 200.219752}, {"ts": 1774942260000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942320000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 5400.0, "quote_volume": 110.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942380000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 16046.8, "quote_volume": 329.071044, "trades": 4, "taker_buy_volume": 9762.4, "taker_buy_quote": 200.178}, {"ts": 1774942440000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942500000, "open": 0.0205, "high": 0.0205, "low": 0.02046, "close": 0.02046, "volume": 13657.4, "quote_volume": 279.65945, "trades": 4, "taker_buy_volume": 4882.4, "taker_buy_quote": 100.0892}, {"ts": 1774942560000, "open": 0.02045, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 14100.9, "quote_volume": 288.439914, "trades": 8, "taker_buy_volume": 9975.9, "taker_buy_quote": 204.106914}, {"ts": 1774942620000, "open": 0.02047, "high": 0.02049, "low": 0.02046, "close": 0.02049, "volume": 15266.2, "quote_volume": 312.650824, "trades": 8, "taker_buy_volume": 10288.9, "taker_buy_quote": 210.716672}, {"ts": 1774942680000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942740000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 10256.0, "quote_volume": 210.135372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942800000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 12223.9, "quote_volume": 249.998051, "trades": 3, "taker_buy_volume": 12223.9, "taker_buy_quote": 249.998051}, {"ts": 1774942860000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942920000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02043, "volume": 8212.1, "quote_volume": 167.782509, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942980000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 949.5, "quote_volume": 19.38879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943040000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 9899.1, "quote_volume": 202.289629, "trades": 3, "taker_buy_volume": 9899.1, "taker_buy_quote": 202.289629}, {"ts": 1774943100000, "open": 0.02045, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 23210.5, "quote_volume": 474.861943, "trades": 7, "taker_buy_volume": 21254.9, "taker_buy_quote": 434.869923}, {"ts": 1774943160000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 1466.9, "quote_volume": 29.998105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943220000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943280000, "open": 0.02043, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 19047.8, "quote_volume": 389.18505, "trades": 5, "taker_buy_volume": 13647.8, "taker_buy_quote": 278.86305}, {"ts": 1774943340000, "open": 0.02043, "high": 0.02045, "low": 0.02042, "close": 0.02045, "volume": 29378.8, "quote_volume": 600.507114, "trades": 8, "taker_buy_volume": 23000.0, "taker_buy_quote": 470.198018}, {"ts": 1774943400000, "open": 0.02044, "high": 0.02045, "low": 0.02044, "close": 0.02045, "volume": 30394.0, "quote_volume": 621.26437, "trades": 5, "taker_buy_volume": 1101.0, "taker_buy_quote": 22.51545}, {"ts": 1774943460000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02043, "volume": 36251.1, "quote_volume": 740.587844, "trades": 10, "taker_buy_volume": 6443.8, "taker_buy_quote": 131.646834}, {"ts": 1774943520000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943580000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 5400.0, "quote_volume": 110.322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943640000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 7355.6, "quote_volume": 150.402464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943700000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943760000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 10027.2, "quote_volume": 204.89014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943820000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 4950.6, "quote_volume": 101.23977, "trades": 1, "taker_buy_volume": 4950.6, "taker_buy_quote": 101.23977}, {"ts": 1774943880000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943940000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 37432.5, "quote_volume": 765.961442, "trades": 9, "taker_buy_volume": 12648.0, "taker_buy_quote": 258.77808}, {"ts": 1774944000000, "open": 0.02048, "high": 0.02056, "low": 0.02048, "close": 0.0205, "volume": 265267.3, "quote_volume": 5440.65199, "trades": 65, "taker_buy_volume": 216223.7, "taker_buy_quote": 4434.154336}, {"ts": 1774944060000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 18151.0, "quote_volume": 372.0955, "trades": 5, "taker_buy_volume": 16200.0, "taker_buy_quote": 332.1}, {"ts": 1774944120000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 4884.3, "quote_volume": 99.981621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944180000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944240000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 3849.2, "quote_volume": 78.831616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944300000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 12223.9, "quote_volume": 250.032755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944360000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 3849.2, "quote_volume": 78.9086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944420000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944480000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 4641.6, "quote_volume": 95.010084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944540000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944600000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 4049.9, "quote_volume": 82.881204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944660000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944720000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 3225.9, "quote_volume": 66.034173, "trades": 1, "taker_buy_volume": 3225.9, "taker_buy_quote": 66.034173}, {"ts": 1774944780000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944840000, "open": 0.02046, "high": 0.02046, "low": 0.02039, "close": 0.02041, "volume": 169739.0, "quote_volume": 3465.792372, "trades": 32, "taker_buy_volume": 2818.4, "taker_buy_quote": 57.608096}, {"ts": 1774944900000, "open": 0.02042, "high": 0.02042, "low": 0.02036, "close": 0.02042, "volume": 320665.0, "quote_volume": 6537.741127, "trades": 56, "taker_buy_volume": 86241.2, "taker_buy_quote": 1760.065828}, {"ts": 1774944960000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945020000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 33748.2, "quote_volume": 688.70827, "trades": 7, "taker_buy_volume": 33748.2, "taker_buy_quote": 688.70827}, {"ts": 1774945080000, "open": 0.02042, "high": 0.02042, "low": 0.02035, "close": 0.0204, "volume": 179055.1, "quote_volume": 3649.130955, "trades": 28, "taker_buy_volume": 28195.9, "taker_buy_quote": 575.249275}, {"ts": 1774945140000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 27900.0, "quote_volume": 569.445499, "trades": 7, "taker_buy_volume": 27900.0, "taker_buy_quote": 569.445499}, {"ts": 1774945200000, "open": 0.02042, "high": 0.02042, "low": 0.02039, "close": 0.0204, "volume": 54249.3, "quote_volume": 1106.592706, "trades": 12, "taker_buy_volume": 24249.3, "taker_buy_quote": 494.792706}, {"ts": 1774945260000, "open": 0.02039, "high": 0.02041, "low": 0.02038, "close": 0.02041, "volume": 369646.0, "quote_volume": 7539.180242, "trades": 84, "taker_buy_volume": 209646.0, "taker_buy_quote": 4277.0084}, {"ts": 1774945320000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 5955.0, "quote_volume": 121.6011, "trades": 2, "taker_buy_volume": 5955.0, "taker_buy_quote": 121.6011}, {"ts": 1774945380000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 6767.9, "quote_volume": 138.11916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945440000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1960.4, "quote_volume": 39.99216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945500000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 24232.0, "quote_volume": 494.626149, "trades": 5, "taker_buy_volume": 24232.0, "taker_buy_quote": 494.626149}, {"ts": 1774945560000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945620000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945680000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945740000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 27285.1, "quote_volume": 556.984891, "trades": 6, "taker_buy_volume": 27285.1, "taker_buy_quote": 556.984891}, {"ts": 1774945800000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 21089.5, "quote_volume": 430.543524, "trades": 6, "taker_buy_volume": 14304.1, "taker_buy_quote": 292.089722}, {"ts": 1774945860000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 48848.7, "quote_volume": 996.218937, "trades": 17, "taker_buy_volume": 17786.4, "taker_buy_quote": 362.705208}, {"ts": 1774945920000, "open": 0.02038, "high": 0.02039, "low": 0.02038, "close": 0.02039, "volume": 16265.9, "quote_volume": 331.506508, "trades": 3, "taker_buy_volume": 8541.5, "taker_buy_quote": 174.083236}, {"ts": 1774945980000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 617.0, "quote_volume": 12.58063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946040000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 28026.7, "quote_volume": 571.464413, "trades": 6, "taker_buy_volume": 27565.6, "taker_buy_quote": 562.062584}, {"ts": 1774946100000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946160000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 8935.3, "quote_volume": 182.101414, "trades": 3, "taker_buy_volume": 3535.3, "taker_buy_quote": 72.049414}, {"ts": 1774946220000, "open": 0.02038, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 73167.3, "quote_volume": 1491.56684, "trades": 10, "taker_buy_volume": 56170.6, "taker_buy_quote": 1145.120094}, {"ts": 1774946280000, "open": 0.02037, "high": 0.0204, "low": 0.02037, "close": 0.0204, "volume": 32751.7, "quote_volume": 667.891516, "trades": 7, "taker_buy_volume": 32327.0, "taker_buy_quote": 659.240377}, {"ts": 1774946340000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946400000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 18325.5, "quote_volume": 373.130404, "trades": 10, "taker_buy_volume": 6753.9, "taker_buy_quote": 137.509404}, {"ts": 1774946460000, "open": 0.02035, "high": 0.02035, "low": 0.02032, "close": 0.02032, "volume": 12603.6, "quote_volume": 256.295694, "trades": 6, "taker_buy_volume": 7203.6, "taker_buy_quote": 146.567694}, {"ts": 1774946520000, "open": 0.02032, "high": 0.02032, "low": 0.02028, "close": 0.0203, "volume": 43236.6, "quote_volume": 877.442929, "trades": 17, "taker_buy_volume": 30147.7, "taker_buy_quote": 611.640977}, {"ts": 1774946580000, "open": 0.0203, "high": 0.02031, "low": 0.02029, "close": 0.0203, "volume": 34206.8, "quote_volume": 694.351109, "trades": 11, "taker_buy_volume": 23406.8, "taker_buy_quote": 475.165109}, {"ts": 1774946640000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 459.0, "quote_volume": 9.3177, "trades": 1, "taker_buy_volume": 459.0, "taker_buy_quote": 9.3177}, {"ts": 1774946700000, "open": 0.02027, "high": 0.02027, "low": 0.02024, "close": 0.02025, "volume": 23293.1, "quote_volume": 471.789821, "trades": 8, "taker_buy_volume": 3261.3, "taker_buy_quote": 66.053545}, {"ts": 1774946760000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 24162.4, "quote_volume": 489.296177, "trades": 8, "taker_buy_volume": 20313.2, "taker_buy_quote": 411.349877}, {"ts": 1774946820000, "open": 0.02026, "high": 0.02029, "low": 0.02026, "close": 0.02029, "volume": 81363.8, "quote_volume": 1649.762899, "trades": 20, "taker_buy_volume": 73665.4, "taker_buy_quote": 1493.677839}, {"ts": 1774946880000, "open": 0.0203, "high": 0.0203, "low": 0.02028, "close": 0.0203, "volume": 54672.5, "quote_volume": 1109.74156, "trades": 14, "taker_buy_volume": 42356.6, "taker_buy_quote": 859.83898}, {"ts": 1774946940000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 16269.7, "quote_volume": 330.378197, "trades": 5, "taker_buy_volume": 16269.7, "taker_buy_quote": 330.378197}, {"ts": 1774947000000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1619.4, "quote_volume": 32.87382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947060000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947120000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 5576.5, "quote_volume": 112.97989, "trades": 2, "taker_buy_volume": 5576.5, "taker_buy_quote": 112.97989}, {"ts": 1774947180000, "open": 0.02025, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 53636.8, "quote_volume": 1087.054141, "trades": 13, "taker_buy_volume": 36662.2, "taker_buy_quote": 743.074263}, {"ts": 1774947240000, "open": 0.02027, "high": 0.0203, "low": 0.02027, "close": 0.02027, "volume": 85758.1, "quote_volume": 1739.716704, "trades": 20, "taker_buy_volume": 56459.7, "taker_buy_quote": 1145.45266}, {"ts": 1774947300000, "open": 0.02028, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 32923.1, "quote_volume": 667.749681, "trades": 8, "taker_buy_volume": 16723.1, "taker_buy_quote": 339.267681}, {"ts": 1774947360000, "open": 0.02026, "high": 0.02029, "low": 0.02026, "close": 0.02029, "volume": 25938.9, "quote_volume": 525.924405, "trades": 5, "taker_buy_volume": 20538.9, "taker_buy_quote": 416.520405}, {"ts": 1774947420000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947480000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 480.8, "quote_volume": 9.755432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947540000, "open": 0.02029, "high": 0.02031, "low": 0.02028, "close": 0.02029, "volume": 44970.1, "quote_volume": 912.66295, "trades": 13, "taker_buy_volume": 14718.0, "taker_buy_quote": 298.77717}, {"ts": 1774947600000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 18906.3, "quote_volume": 383.798769, "trades": 8, "taker_buy_volume": 9657.1, "taker_buy_quote": 196.040009}, {"ts": 1774947660000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947720000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 13020.2, "quote_volume": 264.31006, "trades": 3, "taker_buy_volume": 7700.4, "taker_buy_quote": 156.31812}, {"ts": 1774947780000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947840000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 23854.4, "quote_volume": 483.767232, "trades": 10, "taker_buy_volume": 17083.4, "taker_buy_quote": 346.451352}, {"ts": 1774947900000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 19947.1, "quote_volume": 405.14443, "trades": 6, "taker_buy_volume": 18570.4, "taker_buy_quote": 377.19742}, {"ts": 1774947960000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 7937.2, "quote_volume": 161.283904, "trades": 3, "taker_buy_volume": 7937.2, "taker_buy_quote": 161.283904}, {"ts": 1774948020000, "open": 0.0203, "high": 0.02031, "low": 0.02029, "close": 0.0203, "volume": 21087.5, "quote_volume": 428.080549, "trades": 7, "taker_buy_volume": 10717.4, "taker_buy_quote": 217.61722}, {"ts": 1774948080000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 20963.5, "quote_volume": 425.236571, "trades": 7, "taker_buy_volume": 10800.0, "taker_buy_quote": 219.078}, {"ts": 1774948140000, "open": 0.02028, "high": 0.02032, "low": 0.02028, "close": 0.02029, "volume": 65179.7, "quote_volume": 1322.832456, "trades": 17, "taker_buy_volume": 49937.5, "taker_buy_quote": 1013.574148}, {"ts": 1774948200000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948260000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 17525.3, "quote_volume": 354.887325, "trades": 6, "taker_buy_volume": 16198.3, "taker_buy_quote": 328.015575}, {"ts": 1774948320000, "open": 0.02024, "high": 0.02024, "low": 0.02021, "close": 0.02021, "volume": 22228.9, "quote_volume": 449.625325, "trades": 10, "taker_buy_volume": 3412.8, "taker_buy_quote": 69.075072}, {"ts": 1774948380000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 19568.0, "quote_volume": 395.583458, "trades": 6, "taker_buy_volume": 17068.0, "taker_buy_quote": 345.058458}, {"ts": 1774948440000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.02021, "volume": 15927.5, "quote_volume": 321.866707, "trades": 5, "taker_buy_volume": 14524.1, "taker_buy_quote": 293.532061}, {"ts": 1774948500000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 21069.8, "quote_volume": 425.820658, "trades": 3, "taker_buy_volume": 15669.8, "taker_buy_quote": 316.686658}, {"ts": 1774948560000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948620000, "open": 0.0202, "high": 0.02022, "low": 0.02019, "close": 0.02021, "volume": 33830.1, "quote_volume": 683.588325, "trades": 7, "taker_buy_volume": 24644.6, "taker_buy_quote": 497.89537}, {"ts": 1774948680000, "open": 0.02021, "high": 0.02021, "low": 0.02018, "close": 0.02018, "volume": 18404.7, "quote_volume": 371.738322, "trades": 4, "taker_buy_volume": 9249.2, "taker_buy_quote": 186.926332}, {"ts": 1774948740000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 10923.3, "quote_volume": 220.624015, "trades": 4, "taker_buy_volume": 6873.4, "taker_buy_quote": 138.84268}, {"ts": 1774948800000, "open": 0.02018, "high": 0.02019, "low": 0.02016, "close": 0.02017, "volume": 68572.8, "quote_volume": 1383.074095, "trades": 18, "taker_buy_volume": 18035.4, "taker_buy_quote": 363.929877}, {"ts": 1774948860000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 17856.9, "quote_volume": 360.173673, "trades": 5, "taker_buy_volume": 10431.9, "taker_buy_quote": 210.411423}, {"ts": 1774948920000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.02018, "volume": 58921.0, "quote_volume": 1189.470314, "trades": 13, "taker_buy_volume": 39027.2, "taker_buy_quote": 787.934885}, {"ts": 1774948980000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 11146.2, "quote_volume": 224.824804, "trades": 3, "taker_buy_volume": 11146.2, "taker_buy_quote": 224.824804}, {"ts": 1774949040000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 9549.2, "quote_volume": 192.565872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949100000, "open": 0.02017, "high": 0.02017, "low": 0.02015, "close": 0.02015, "volume": 17013.7, "quote_volume": 342.946563, "trades": 6, "taker_buy_volume": 10800.0, "taker_buy_quote": 217.728}, {"ts": 1774949160000, "open": 0.02016, "high": 0.02016, "low": 0.0201, "close": 0.0201, "volume": 79611.9, "quote_volume": 1603.22371, "trades": 24, "taker_buy_volume": 63451.1, "taker_buy_quote": 1278.024293}, {"ts": 1774949220000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02014, "volume": 6280.3, "quote_volume": 126.439509, "trades": 3, "taker_buy_volume": 2431.1, "taker_buy_quote": 48.955113}, {"ts": 1774949280000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 2778.3, "quote_volume": 55.935094, "trades": 3, "taker_buy_volume": 791.5, "taker_buy_quote": 15.94081}, {"ts": 1774949340000, "open": 0.02013, "high": 0.02013, "low": 0.0201, "close": 0.0201, "volume": 36947.4, "quote_volume": 743.09088, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949400000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 6403.9, "quote_volume": 128.762179, "trades": 3, "taker_buy_volume": 4378.9, "taker_buy_quote": 88.059679}, {"ts": 1774949460000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 11539.3, "quote_volume": 231.844787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949520000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949580000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 2570.4, "quote_volume": 51.690744, "trades": 1, "taker_buy_volume": 2570.4, "taker_buy_quote": 51.690744}, {"ts": 1774949640000, "open": 0.02011, "high": 0.02014, "low": 0.02011, "close": 0.02014, "volume": 4876.3, "quote_volume": 98.169346, "trades": 3, "taker_buy_volume": 4159.3, "taker_buy_quote": 83.750476}, {"ts": 1774949700000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02015, "volume": 34391.7, "quote_volume": 693.137286, "trades": 15, "taker_buy_volume": 21702.8, "taker_buy_quote": 437.455951}, {"ts": 1774949760000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 3518.2, "quote_volume": 70.976444, "trades": 2, "taker_buy_volume": 1435.0, "taker_buy_quote": 28.9583}, {"ts": 1774949820000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 5812.0, "quote_volume": 117.22804, "trades": 2, "taker_buy_volume": 5812.0, "taker_buy_quote": 117.22804}, {"ts": 1774949880000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02016, "volume": 2722.4, "quote_volume": 54.906298, "trades": 2, "taker_buy_volume": 1135.7, "taker_buy_quote": 22.918426}, {"ts": 1774949940000, "open": 0.02019, "high": 0.02022, "low": 0.02019, "close": 0.02022, "volume": 15747.7, "quote_volume": 318.312474, "trades": 8, "taker_buy_volume": 8568.2, "taker_buy_quote": 173.142984}, {"ts": 1774950000000, "open": 0.02023, "high": 0.02024, "low": 0.0202, "close": 0.0202, "volume": 34748.4, "quote_volume": 702.93629, "trades": 6, "taker_buy_volume": 21312.9, "taker_buy_quote": 431.185184}, {"ts": 1774950060000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950120000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950180000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950240000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950300000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 1385.2, "quote_volume": 28.008744, "trades": 1, "taker_buy_volume": 1385.2, "taker_buy_quote": 28.008744}, {"ts": 1774950360000, "open": 0.02022, "high": 0.02022, "low": 0.02019, "close": 0.02019, "volume": 65979.1, "quote_volume": 1332.912995, "trades": 20, "taker_buy_volume": 3849.2, "taker_buy_quote": 77.792332}, {"ts": 1774950420000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 6014.2, "quote_volume": 121.420556, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.026}, {"ts": 1774950480000, "open": 0.02019, "high": 0.02019, "low": 0.02017, "close": 0.02017, "volume": 4205.0, "quote_volume": 84.826302, "trades": 2, "taker_buy_volume": 572.6, "taker_buy_quote": 11.560794}, {"ts": 1774950540000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 5594.5, "quote_volume": 112.98865, "trades": 2, "taker_buy_volume": 3569.5, "taker_buy_quote": 72.1039}, {"ts": 1774950600000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 4468.3, "quote_volume": 90.299463, "trades": 3, "taker_buy_volume": 4468.3, "taker_buy_quote": 90.299463}, {"ts": 1774950660000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 10439.2, "quote_volume": 210.906886, "trades": 4, "taker_buy_volume": 3504.6, "taker_buy_quote": 70.827966}, {"ts": 1774950720000, "open": 0.02019, "high": 0.0202, "low": 0.02016, "close": 0.0202, "volume": 58654.3, "quote_volume": 1183.487204, "trades": 15, "taker_buy_volume": 13841.0, "taker_buy_quote": 279.4802}, {"ts": 1774950780000, "open": 0.02021, "high": 0.02021, "low": 0.02013, "close": 0.02017, "volume": 58182.8, "quote_volume": 1173.302587, "trades": 19, "taker_buy_volume": 8998.9, "taker_buy_quote": 181.665269}, {"ts": 1774950840000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 325.6, "quote_volume": 6.564096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950900000, "open": 0.02016, "high": 0.02016, "low": 0.02013, "close": 0.02013, "volume": 38679.8, "quote_volume": 779.157427, "trades": 10, "taker_buy_volume": 38679.8, "taker_buy_quote": 779.157427}, {"ts": 1774950960000, "open": 0.02012, "high": 0.02012, "low": 0.02007, "close": 0.02012, "volume": 46057.6, "quote_volume": 925.364248, "trades": 13, "taker_buy_volume": 2025.0, "taker_buy_quote": 40.7025}, {"ts": 1774951020000, "open": 0.02012, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 23384.9, "quote_volume": 470.515421, "trades": 5, "taker_buy_volume": 18101.0, "taker_buy_quote": 364.203353}, {"ts": 1774951080000, "open": 0.02013, "high": 0.02017, "low": 0.02013, "close": 0.02017, "volume": 31929.5, "quote_volume": 643.341923, "trades": 12, "taker_buy_volume": 31929.5, "taker_buy_quote": 643.341923}, {"ts": 1774951140000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 4500.5, "quote_volume": 90.769609, "trades": 4, "taker_buy_volume": 3952.9, "taker_buy_quote": 79.729993}, {"ts": 1774951200000, "open": 0.0202, "high": 0.02027, "low": 0.0202, "close": 0.02026, "volume": 87808.2, "quote_volume": 1774.433321, "trades": 12, "taker_buy_volume": 86257.3, "taker_buy_quote": 1743.012087}, {"ts": 1774951260000, "open": 0.02026, "high": 0.02028, "low": 0.02025, "close": 0.02025, "volume": 4947.9, "quote_volume": 100.299748, "trades": 3, "taker_buy_volume": 2928.1, "taker_buy_quote": 59.381868}, {"ts": 1774951320000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02024, "volume": 13553.0, "quote_volume": 274.244644, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.296}, {"ts": 1774951380000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951440000, "open": 0.02018, "high": 0.02021, "low": 0.02017, "close": 0.02021, "volume": 17450.0, "quote_volume": 352.329264, "trades": 7, "taker_buy_volume": 15425.0, "taker_buy_quote": 311.444514}, {"ts": 1774951500000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 3727.5, "quote_volume": 75.27525, "trades": 2, "taker_buy_volume": 1702.5, "taker_buy_quote": 34.3905}, {"ts": 1774951560000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 3255.9, "quote_volume": 65.76918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951620000, "open": 0.02021, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 44513.6, "quote_volume": 899.565116, "trades": 12, "taker_buy_volume": 33713.6, "taker_buy_quote": 681.405116}, {"ts": 1774951680000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 6380.8, "quote_volume": 128.773914, "trades": 3, "taker_buy_volume": 937.0, "taker_buy_quote": 18.91803}, {"ts": 1774951740000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951800000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951860000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951920000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951980000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952040000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 22438.2, "quote_volume": 453.308323, "trades": 6, "taker_buy_volume": 4716.9, "taker_buy_quote": 95.328549}, {"ts": 1774952100000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 7419.2, "quote_volume": 149.888032, "trades": 3, "taker_buy_volume": 7419.2, "taker_buy_quote": 149.888032}, {"ts": 1774952160000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952220000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 1713.8, "quote_volume": 34.653036, "trades": 1, "taker_buy_volume": 1713.8, "taker_buy_quote": 34.653036}, {"ts": 1774952280000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952340000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952400000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 7794.9, "quote_volume": 157.379031, "trades": 2, "taker_buy_volume": 7794.9, "taker_buy_quote": 157.379031}, {"ts": 1774952460000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952520000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952580000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 4437.5, "quote_volume": 89.61725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952640000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.02019, "volume": 16919.0, "quote_volume": 341.5478, "trades": 5, "taker_buy_volume": 11519.0, "taker_buy_quote": 232.5218}, {"ts": 1774952700000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 1366.5, "quote_volume": 27.562305, "trades": 1, "taker_buy_volume": 1366.5, "taker_buy_quote": 27.562305}, {"ts": 1774952760000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 5400.0, "quote_volume": 108.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952820000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952880000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 569.7, "quote_volume": 11.485152, "trades": 1, "taker_buy_volume": 569.7, "taker_buy_quote": 11.485152}, {"ts": 1774952940000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953000000, "open": 0.02015, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 33929.2, "quote_volume": 683.272344, "trades": 9, "taker_buy_volume": 7830.9, "taker_buy_quote": 157.636017}, {"ts": 1774953060000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 29555.1, "quote_volume": 594.674316, "trades": 10, "taker_buy_volume": 3769.4, "taker_buy_quote": 75.866032}, {"ts": 1774953120000, "open": 0.02012, "high": 0.02015, "low": 0.02009, "close": 0.02009, "volume": 186688.0, "quote_volume": 3757.032342, "trades": 32, "taker_buy_volume": 63030.7, "taker_buy_quote": 1268.461199}, {"ts": 1774953180000, "open": 0.02007, "high": 0.02007, "low": 0.02003, "close": 0.02003, "volume": 220275.5, "quote_volume": 4413.76165, "trades": 35, "taker_buy_volume": 103983.9, "taker_buy_quote": 2083.067517}, {"ts": 1774953240000, "open": 0.02002, "high": 0.02002, "low": 0.01999, "close": 0.02001, "volume": 158226.8, "quote_volume": 3165.129656, "trades": 31, "taker_buy_volume": 24423.6, "taker_buy_quote": 488.935323}, {"ts": 1774953300000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 2064.3, "quote_volume": 41.347929, "trades": 1, "taker_buy_volume": 2064.3, "taker_buy_quote": 41.347929}, {"ts": 1774953360000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 4301.7, "quote_volume": 86.124559, "trades": 2, "taker_buy_volume": 4301.7, "taker_buy_quote": 86.124559}, {"ts": 1774953420000, "open": 0.02001, "high": 0.02001, "low": 0.01998, "close": 0.01998, "volume": 21746.8, "quote_volume": 434.773149, "trades": 8, "taker_buy_volume": 5827.8, "taker_buy_quote": 116.439444}, {"ts": 1774953480000, "open": 0.01999, "high": 0.02, "low": 0.01998, "close": 0.01999, "volume": 40372.5, "quote_volume": 807.096699, "trades": 9, "taker_buy_volume": 8528.7, "taker_buy_quote": 170.54231}, {"ts": 1774953540000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 63678.0, "quote_volume": 1270.865915, "trades": 13, "taker_buy_volume": 4112.2, "taker_buy_quote": 82.082142}, {"ts": 1774953600000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 4726.1, "quote_volume": 94.323404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953660000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953720000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 25121.9, "quote_volume": 500.764553, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953780000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 6059.0, "quote_volume": 120.88364, "trades": 3, "taker_buy_volume": 6059.0, "taker_buy_quote": 120.88364}, {"ts": 1774953840000, "open": 0.01996, "high": 0.02, "low": 0.01996, "close": 0.01998, "volume": 210196.4, "quote_volume": 4202.48657, "trades": 29, "taker_buy_volume": 71209.6, "taker_buy_quote": 1422.899406}, {"ts": 1774953900000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 27429.9, "quote_volume": 547.603306, "trades": 8, "taker_buy_volume": 7825.1, "taker_buy_quote": 156.291498}, {"ts": 1774953960000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 11468.3, "quote_volume": 229.021951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954020000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954080000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954140000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954200000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 10800.0, "quote_volume": 216.108, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.054}, {"ts": 1774954260000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 70889.4, "quote_volume": 1419.205788, "trades": 3, "taker_buy_volume": 4993.0, "taker_buy_quote": 99.95986}, {"ts": 1774954320000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 60454.4, "quote_volume": 1209.524118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954380000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954440000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954500000, "open": 0.02002, "high": 0.02007, "low": 0.02002, "close": 0.02003, "volume": 124307.6, "quote_volume": 2491.474144, "trades": 28, "taker_buy_volume": 108888.1, "taker_buy_quote": 2182.695656}, {"ts": 1774954560000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 10800.0, "quote_volume": 216.324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954620000, "open": 0.02002, "high": 0.02009, "low": 0.02002, "close": 0.02008, "volume": 131044.2, "quote_volume": 2626.705213, "trades": 25, "taker_buy_volume": 77207.9, "taker_buy_quote": 1548.704003}, {"ts": 1774954680000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 46150.5, "quote_volume": 926.64804, "trades": 14, "taker_buy_volume": 2014.2, "taker_buy_quote": 40.445136}, {"ts": 1774954740000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954800000, "open": 0.02008, "high": 0.02009, "low": 0.02006, "close": 0.02006, "volume": 9942.6, "quote_volume": 199.688016, "trades": 3, "taker_buy_volume": 4500.0, "taker_buy_quote": 90.36}, {"ts": 1774954860000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954920000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954980000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 7882.1, "quote_volume": 158.374828, "trades": 4, "taker_buy_volume": 7882.1, "taker_buy_quote": 158.374828}, {"ts": 1774955040000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5320.1, "quote_volume": 107.040412, "trades": 3, "taker_buy_volume": 5320.1, "taker_buy_quote": 107.040412}, {"ts": 1774955100000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955160000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 22808.9, "quote_volume": 459.249926, "trades": 5, "taker_buy_volume": 17408.9, "taker_buy_quote": 350.547926}, {"ts": 1774955220000, "open": 0.02013, "high": 0.02014, "low": 0.02011, "close": 0.02014, "volume": 90242.0, "quote_volume": 1816.570471, "trades": 14, "taker_buy_volume": 22732.0, "taker_buy_quote": 457.73903}, {"ts": 1774955280000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 425.8, "quote_volume": 8.554322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955340000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 76381.9, "quote_volume": 1536.040009, "trades": 14, "taker_buy_volume": 9249.2, "taker_buy_quote": 186.001412}, {"ts": 1774955400000, "open": 0.02013, "high": 0.02014, "low": 0.02002, "close": 0.02009, "volume": 225751.1, "quote_volume": 4534.218058, "trades": 47, "taker_buy_volume": 28069.3, "taker_buy_quote": 564.339152}, {"ts": 1774955460000, "open": 0.0201, "high": 0.02017, "low": 0.0201, "close": 0.02011, "volume": 238885.4, "quote_volume": 4810.251055, "trades": 69, "taker_buy_volume": 156660.1, "taker_buy_quote": 3155.178037}, {"ts": 1774955520000, "open": 0.02011, "high": 0.02013, "low": 0.02011, "close": 0.02013, "volume": 24018.1, "quote_volume": 483.390664, "trades": 6, "taker_buy_volume": 1670.5, "taker_buy_quote": 33.61046}, {"ts": 1774955580000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 10800.0, "quote_volume": 217.404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955640000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 23159.8, "quote_volume": 466.505922, "trades": 9, "taker_buy_volume": 10717.4, "taker_buy_quote": 215.861986}, {"ts": 1774955700000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 26670.3, "quote_volume": 537.298545, "trades": 5, "taker_buy_volume": 21270.3, "taker_buy_quote": 428.542545}, {"ts": 1774955760000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 12922.1, "quote_volume": 260.251094, "trades": 6, "taker_buy_volume": 5936.3, "taker_buy_quote": 119.557082}, {"ts": 1774955820000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955880000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955940000, "open": 0.02015, "high": 0.02017, "low": 0.02015, "close": 0.02015, "volume": 76181.5, "quote_volume": 1535.269562, "trades": 11, "taker_buy_volume": 10311.0, "taker_buy_quote": 207.901304}, {"ts": 1774956000000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 496.5, "quote_volume": 9.99951, "trades": 1, "taker_buy_volume": 496.5, "taker_buy_quote": 9.99951}, {"ts": 1774956060000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 13098.4, "quote_volume": 263.894268, "trades": 3, "taker_buy_volume": 13098.4, "taker_buy_quote": 263.894268}, {"ts": 1774956120000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02013, "volume": 9008.0, "quote_volume": 181.311172, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.702}, {"ts": 1774956180000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 5400.0, "quote_volume": 108.702, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.702}, {"ts": 1774956240000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 20435.7, "quote_volume": 411.296011, "trades": 6, "taker_buy_volume": 10800.0, "taker_buy_quote": 217.404}, {"ts": 1774956300000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 1028.5, "quote_volume": 20.683135, "trades": 1, "taker_buy_volume": 1028.5, "taker_buy_quote": 20.683135}, {"ts": 1774956360000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 994.9, "quote_volume": 19.99749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956420000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956480000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 5725.3, "quote_volume": 115.07853, "trades": 2, "taker_buy_volume": 5725.3, "taker_buy_quote": 115.07853}, {"ts": 1774956540000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956600000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 37801.5, "quote_volume": 758.990943, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956660000, "open": 0.02005, "high": 0.02005, "low": 0.02001, "close": 0.02003, "volume": 175743.2, "quote_volume": 3519.281765, "trades": 39, "taker_buy_volume": 20854.0, "taker_buy_quote": 417.789053}, {"ts": 1774956720000, "open": 0.02003, "high": 0.02003, "low": 0.02, "close": 0.02, "volume": 229085.2, "quote_volume": 4586.756681, "trades": 52, "taker_buy_volume": 139735.8, "taker_buy_quote": 2798.887564}, {"ts": 1774956780000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 7379.3, "quote_volume": 147.586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956840000, "open": 0.02001, "high": 0.02003, "low": 0.02001, "close": 0.02002, "volume": 48716.9, "quote_volume": 975.413637, "trades": 22, "taker_buy_volume": 33511.0, "taker_buy_quote": 670.99601}, {"ts": 1774956900000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 66859.1, "quote_volume": 1337.412, "trades": 7, "taker_buy_volume": 25387.0, "taker_buy_quote": 507.74}, {"ts": 1774956960000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 8140.6, "quote_volume": 162.812, "trades": 1, "taker_buy_volume": 8140.6, "taker_buy_quote": 162.812}, {"ts": 1774957020000, "open": 0.02001, "high": 0.02004, "low": 0.02001, "close": 0.02002, "volume": 48028.3, "quote_volume": 961.532698, "trades": 16, "taker_buy_volume": 37553.5, "taker_buy_quote": 751.919694}, {"ts": 1774957080000, "open": 0.02002, "high": 0.02007, "low": 0.02002, "close": 0.02006, "volume": 84443.7, "quote_volume": 1693.316484, "trades": 24, "taker_buy_volume": 72340.8, "taker_buy_quote": 1450.662504}, {"ts": 1774957140000, "open": 0.02006, "high": 0.0201, "low": 0.02006, "close": 0.02009, "volume": 75048.5, "quote_volume": 1507.150615, "trades": 17, "taker_buy_volume": 54999.3, "taker_buy_quote": 1104.524187}, {"ts": 1774957200000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 41972.4, "quote_volume": 842.796578, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957260000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957320000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 19085.9, "quote_volume": 382.932662, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957380000, "open": 0.02004, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 19037.6, "quote_volume": 381.585746, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957440000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 83758.8, "quote_volume": 1676.574305, "trades": 10, "taker_buy_volume": 16370.6, "taker_buy_quote": 327.575706}, {"ts": 1774957500000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 45299.4, "quote_volume": 905.993426, "trades": 6, "taker_buy_volume": 13775.3, "taker_buy_quote": 275.511426}, {"ts": 1774957560000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 68023.3, "quote_volume": 1359.910767, "trades": 5, "taker_buy_volume": 45120.6, "taker_buy_quote": 901.960794}, {"ts": 1774957620000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 496.0, "quote_volume": 9.91504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957680000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 4025.6, "quote_volume": 80.471744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957740000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957800000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 10121.0, "quote_volume": 202.510305, "trades": 7, "taker_buy_volume": 5756.3, "taker_buy_quote": 115.18}, {"ts": 1774957860000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 13830.7, "quote_volume": 276.362943, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957920000, "open": 0.01997, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 19162.8, "quote_volume": 382.733079, "trades": 5, "taker_buy_volume": 13559.1, "taker_buy_quote": 270.883227}, {"ts": 1774957980000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 23392.6, "quote_volume": 467.699596, "trades": 8, "taker_buy_volume": 8152.2, "taker_buy_quote": 163.044}, {"ts": 1774958040000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 8410.6, "quote_volume": 168.127894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958100000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 15263.0, "quote_volume": 305.592744, "trades": 6, "taker_buy_volume": 2748.4, "taker_buy_quote": 55.050452}, {"ts": 1774958160000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 5195.3, "quote_volume": 104.009906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958220000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 8305.0, "quote_volume": 166.2661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958280000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 24155.4, "quote_volume": 483.409616, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958340000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 18897.0, "quote_volume": 378.185978, "trades": 5, "taker_buy_volume": 18897.0, "taker_buy_quote": 378.185978}, {"ts": 1774958400000, "open": 0.02003, "high": 0.02007, "low": 0.02003, "close": 0.02007, "volume": 17291.8, "quote_volume": 346.684894, "trades": 5, "taker_buy_volume": 17291.8, "taker_buy_quote": 346.684894}, {"ts": 1774958460000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 10362.3, "quote_volume": 208.052126, "trades": 4, "taker_buy_volume": 2285.8, "taker_buy_quote": 45.876006}, {"ts": 1774958520000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 8078.5, "quote_volume": 162.135495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958580000, "open": 0.02009, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 3781.5, "quote_volume": 75.998189, "trades": 4, "taker_buy_volume": 397.8, "taker_buy_quote": 7.999758}, {"ts": 1774958640000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958700000, "open": 0.02008, "high": 0.02011, "low": 0.02007, "close": 0.02009, "volume": 67377.2, "quote_volume": 1353.69969, "trades": 16, "taker_buy_volume": 21058.3, "taker_buy_quote": 423.400673}, {"ts": 1774958760000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 12792.8, "quote_volume": 257.007352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958820000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958880000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958940000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 9063.4, "quote_volume": 181.993072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959000000, "open": 0.02008, "high": 0.02014, "low": 0.02007, "close": 0.0201, "volume": 160403.1, "quote_volume": 3225.378608, "trades": 38, "taker_buy_volume": 125006.7, "taker_buy_quote": 2514.284062}, {"ts": 1774959060000, "open": 0.02009, "high": 0.02011, "low": 0.02008, "close": 0.02011, "volume": 79543.8, "quote_volume": 1598.163701, "trades": 11, "taker_buy_volume": 8496.5, "taker_buy_quote": 170.77965}, {"ts": 1774959120000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 50294.8, "quote_volume": 1011.665353, "trades": 18, "taker_buy_volume": 6331.6, "taker_buy_quote": 127.391792}, {"ts": 1774959180000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 54373.5, "quote_volume": 1094.757515, "trades": 11, "taker_buy_volume": 38173.5, "taker_buy_quote": 768.651515}, {"ts": 1774959240000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959300000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 2418.9, "quote_volume": 48.692457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959360000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959420000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 2024.9, "quote_volume": 40.70049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959480000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959540000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959600000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 47699.2, "quote_volume": 959.707904, "trades": 12, "taker_buy_volume": 47699.2, "taker_buy_quote": 959.707904}, {"ts": 1774959660000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 10800.0, "quote_volume": 217.188, "trades": 2, "taker_buy_volume": 10800.0, "taker_buy_quote": 217.188}, {"ts": 1774959720000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959780000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 617.3, "quote_volume": 12.413903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959840000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 3385.2, "quote_volume": 68.003433, "trades": 4, "taker_buy_volume": 2861.7, "taker_buy_quote": 57.491553}, {"ts": 1774959900000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 25728.8, "quote_volume": 516.887618, "trades": 5, "taker_buy_volume": 25331.4, "taker_buy_quote": 508.907826}, {"ts": 1774959960000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960020000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 129850.6, "quote_volume": 2607.444696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960080000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 27531.9, "quote_volume": 553.149669, "trades": 7, "taker_buy_volume": 12190.0, "taker_buy_quote": 244.911}, {"ts": 1774960140000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 12824.9, "quote_volume": 257.928988, "trades": 4, "taker_buy_volume": 10800.0, "taker_buy_quote": 217.188}, {"ts": 1774960200000, "open": 0.02012, "high": 0.02012, "low": 0.02009, "close": 0.02009, "volume": 3133.8, "quote_volume": 63.017676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960260000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 17991.0, "quote_volume": 361.285222, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960320000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5498.0, "quote_volume": 110.39984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960380000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960440000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960500000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960560000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 13901.3, "quote_volume": 279.187122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960620000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 4315.1, "quote_volume": 86.664495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960680000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 7785.8, "quote_volume": 156.370052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960740000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 4380.0, "quote_volume": 87.990196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960800000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 17885.9, "quote_volume": 359.327731, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960860000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960920000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960980000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 5400.0, "quote_volume": 108.486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961040000, "open": 0.02009, "high": 0.02013, "low": 0.02009, "close": 0.0201, "volume": 86585.3, "quote_volume": 1741.370621, "trades": 19, "taker_buy_volume": 51007.3, "taker_buy_quote": 1026.180564}, {"ts": 1774961100000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 9249.2, "quote_volume": 185.90892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961160000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961220000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961280000, "open": 0.02009, "high": 0.02011, "low": 0.02009, "close": 0.0201, "volume": 28189.2, "quote_volume": 566.483828, "trades": 6, "taker_buy_volume": 8140.0, "taker_buy_quote": 163.6414}, {"ts": 1774961340000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 5673.6, "quote_volume": 113.982624, "trades": 3, "taker_buy_volume": 273.6, "taker_buy_quote": 5.496624}, {"ts": 1774961400000, "open": 0.02008, "high": 0.02008, "low": 0.02005, "close": 0.02005, "volume": 264858.5, "quote_volume": 5318.284016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961460000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 6114.4, "quote_volume": 122.532576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961520000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 10800.0, "quote_volume": 216.702, "trades": 2, "taker_buy_volume": 10800.0, "taker_buy_quote": 216.702}, {"ts": 1774961580000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 14649.2, "quote_volume": 294.155936, "trades": 3, "taker_buy_volume": 14649.2, "taker_buy_quote": 294.155936}, {"ts": 1774961640000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 6277.5, "quote_volume": 126.054139, "trades": 3, "taker_buy_volume": 3235.7, "taker_buy_quote": 65.005213}, {"ts": 1774961700000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 11413.5, "quote_volume": 229.204723, "trades": 3, "taker_buy_volume": 11413.5, "taker_buy_quote": 229.204723}, {"ts": 1774961760000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 12429.0, "quote_volume": 249.96348, "trades": 3, "taker_buy_volume": 12429.0, "taker_buy_quote": 249.96348}, {"ts": 1774961820000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 5569.2, "quote_volume": 111.969429, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961880000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 21500.3, "quote_volume": 431.058998, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.27}, {"ts": 1774961940000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 9249.2, "quote_volume": 185.353968, "trades": 4, "taker_buy_volume": 9249.2, "taker_buy_quote": 185.353968}, {"ts": 1774962000000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962060000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 23500.0, "quote_volume": 471.908354, "trades": 5, "taker_buy_volume": 23500.0, "taker_buy_quote": 471.908354}, {"ts": 1774962120000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962180000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 30796.3, "quote_volume": 618.163957, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962240000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962300000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962360000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962420000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 5400.0, "quote_volume": 108.378, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.378}, {"ts": 1774962480000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 25051.0, "quote_volume": 503.069616, "trades": 6, "taker_buy_volume": 25051.0, "taker_buy_quote": 503.069616}, {"ts": 1774962540000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 32793.1, "quote_volume": 659.276192, "trades": 6, "taker_buy_volume": 27393.1, "taker_buy_quote": 550.736192}, {"ts": 1774962600000, "open": 0.02013, "high": 0.02015, "low": 0.02013, "close": 0.02015, "volume": 41227.4, "quote_volume": 830.328792, "trades": 5, "taker_buy_volume": 35827.4, "taker_buy_quote": 721.626792}, {"ts": 1774962660000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962720000, "open": 0.02014, "high": 0.02015, "low": 0.02011, "close": 0.02012, "volume": 48180.6, "quote_volume": 969.614872, "trades": 15, "taker_buy_volume": 25735.6, "taker_buy_quote": 517.922513}, {"ts": 1774962780000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962840000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 466.2, "quote_volume": 9.37062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962900000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962960000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 23616.1, "quote_volume": 475.155932, "trades": 5, "taker_buy_volume": 18216.1, "taker_buy_quote": 366.507932}, {"ts": 1774963020000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 12451.5, "quote_volume": 250.345665, "trades": 3, "taker_buy_volume": 3486.2, "taker_buy_quote": 70.107482}, {"ts": 1774963080000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963140000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 6497.5, "quote_volume": 130.59975, "trades": 3, "taker_buy_volume": 6497.5, "taker_buy_quote": 130.59975}, {"ts": 1774963200000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963260000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 2809.5, "quote_volume": 56.47095, "trades": 1, "taker_buy_volume": 2809.5, "taker_buy_quote": 56.47095}, {"ts": 1774963320000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2732.3, "quote_volume": 54.891907, "trades": 2, "taker_buy_volume": 2232.3, "taker_buy_quote": 44.846907}, {"ts": 1774963380000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 947.6, "quote_volume": 19.04676, "trades": 1, "taker_buy_volume": 947.6, "taker_buy_quote": 19.04676}, {"ts": 1774963440000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 637.5, "quote_volume": 12.807375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963500000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 4382.4, "quote_volume": 88.027476, "trades": 2, "taker_buy_volume": 4382.4, "taker_buy_quote": 88.027476}, {"ts": 1774963560000, "open": 0.02007, "high": 0.02009, "low": 0.02006, "close": 0.02009, "volume": 307533.0, "quote_volume": 6170.036634, "trades": 21, "taker_buy_volume": 276912.6, "taker_buy_quote": 5555.637291}, {"ts": 1774963620000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5400.0, "quote_volume": 108.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963680000, "open": 0.02007, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 15352.9, "quote_volume": 308.07633, "trades": 6, "taker_buy_volume": 2157.8, "taker_buy_quote": 43.328624}, {"ts": 1774963740000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5005.0, "quote_volume": 100.5004, "trades": 3, "taker_buy_volume": 5005.0, "taker_buy_quote": 100.5004}, {"ts": 1774963800000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1037.6, "quote_volume": 20.835008, "trades": 1, "taker_buy_volume": 1037.6, "taker_buy_quote": 20.835008}, {"ts": 1774963860000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 12447.4, "quote_volume": 250.160758, "trades": 5, "taker_buy_volume": 1393.1, "taker_buy_quote": 28.00131}, {"ts": 1774963920000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 11735.3, "quote_volume": 235.644824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963980000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 7036.9, "quote_volume": 141.214214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964040000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 22148.4, "quote_volume": 444.630452, "trades": 6, "taker_buy_volume": 12899.2, "taker_buy_quote": 258.999008}, {"ts": 1774964100000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 3849.2, "quote_volume": 77.36892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964160000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 5250.6, "quote_volume": 105.484554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964220000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 40107.4, "quote_volume": 805.757666, "trades": 6, "taker_buy_volume": 31771.4, "taker_buy_quote": 638.287426}, {"ts": 1774964280000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 10799.4, "quote_volume": 216.905946, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.432}, {"ts": 1774964340000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964400000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 6564.3, "quote_volume": 131.876787, "trades": 1, "taker_buy_volume": 6564.3, "taker_buy_quote": 131.876787}, {"ts": 1774964460000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 6201.0, "quote_volume": 124.45407, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.378}, {"ts": 1774964520000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 7390.2, "quote_volume": 148.321314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964580000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964640000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 42782.3, "quote_volume": 857.224322, "trades": 7, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.162}, {"ts": 1774964700000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964760000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 13111.8, "quote_volume": 263.198734, "trades": 6, "taker_buy_volume": 9262.6, "taker_buy_quote": 185.906798}, {"ts": 1774964820000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 9407.1, "quote_volume": 188.840568, "trades": 2, "taker_buy_volume": 4007.1, "taker_buy_quote": 80.462568}, {"ts": 1774964880000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4455.6, "quote_volume": 89.379336, "trades": 6, "taker_buy_volume": 2479.0, "taker_buy_quote": 49.72874}, {"ts": 1774964940000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965000000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965060000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1653.1, "quote_volume": 33.210779, "trades": 2, "taker_buy_volume": 1653.1, "taker_buy_quote": 33.210779}, {"ts": 1774965120000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 1416.6, "quote_volume": 28.452794, "trades": 2, "taker_buy_volume": 746.6, "taker_buy_quote": 14.999194}, {"ts": 1774965180000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 7507.3, "quote_volume": 150.800584, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.486}, {"ts": 1774965240000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 1080.8, "quote_volume": 21.715759, "trades": 2, "taker_buy_volume": 248.7, "taker_buy_quote": 4.99887}, {"ts": 1774965300000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 8678.6, "quote_volume": 174.43986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965360000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 17972.4, "quote_volume": 360.885792, "trades": 2, "taker_buy_volume": 3818.2, "taker_buy_quote": 76.669456}, {"ts": 1774965420000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02004, "volume": 2649.4, "quote_volume": 53.131253, "trades": 3, "taker_buy_volume": 945.7, "taker_buy_quote": 18.961285}, {"ts": 1774965480000, "open": 0.02004, "high": 0.02007, "low": 0.02003, "close": 0.02007, "volume": 55906.0, "quote_volume": 1121.085992, "trades": 20, "taker_buy_volume": 52758.8, "taker_buy_quote": 1058.047576}, {"ts": 1774965540000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 9249.2, "quote_volume": 185.44646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965600000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02006, "volume": 2996.3, "quote_volume": 60.108976, "trades": 3, "taker_buy_volume": 1700.2, "taker_buy_quote": 34.10921}, {"ts": 1774965660000, "open": 0.02012, "high": 0.02013, "low": 0.02011, "close": 0.02013, "volume": 202686.6, "quote_volume": 4079.832254, "trades": 11, "taker_buy_volume": 29074.2, "taker_buy_quote": 585.014642}, {"ts": 1774965720000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02014, "volume": 78241.6, "quote_volume": 1575.371623, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965780000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965840000, "open": 0.02014, "high": 0.02014, "low": 0.02009, "close": 0.02011, "volume": 699232.5, "quote_volume": 14074.516993, "trades": 43, "taker_buy_volume": 6369.8, "taker_buy_quote": 128.126497}, {"ts": 1774965900000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 1774.7, "quote_volume": 35.706964, "trades": 1, "taker_buy_volume": 1774.7, "taker_buy_quote": 35.706964}, {"ts": 1774965960000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 2874.0, "quote_volume": 57.7674, "trades": 3, "taker_buy_volume": 2874.0, "taker_buy_quote": 57.7674}, {"ts": 1774966020000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966080000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 314.9, "quote_volume": 6.323192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966140000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966200000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2035.9, "quote_volume": 40.901231, "trades": 1, "taker_buy_volume": 2035.9, "taker_buy_quote": 40.901231}, {"ts": 1774966260000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 5572.1, "quote_volume": 111.943489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966320000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 26257.3, "quote_volume": 527.760111, "trades": 6, "taker_buy_volume": 19355.2, "taker_buy_quote": 389.03952}, {"ts": 1774966380000, "open": 0.02009, "high": 0.02011, "low": 0.02008, "close": 0.02011, "volume": 20276.0, "quote_volume": 407.365627, "trades": 5, "taker_buy_volume": 7591.5, "taker_buy_quote": 152.557065}, {"ts": 1774966440000, "open": 0.02011, "high": 0.02013, "low": 0.02011, "close": 0.02012, "volume": 13551.0, "quote_volume": 272.646792, "trades": 8, "taker_buy_volume": 9701.8, "taker_buy_quote": 195.200888}, {"ts": 1774966500000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 21065.7, "quote_volume": 423.851984, "trades": 5, "taker_buy_volume": 21065.7, "taker_buy_quote": 423.851984}, {"ts": 1774966560000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 9269.0, "quote_volume": 186.602179, "trades": 5, "taker_buy_volume": 9269.0, "taker_buy_quote": 186.602179}, {"ts": 1774966620000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 4969.7, "quote_volume": 100.089758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966680000, "open": 0.02014, "high": 0.02018, "low": 0.02014, "close": 0.02018, "volume": 12458.9, "quote_volume": 251.165091, "trades": 9, "taker_buy_volume": 11692.7, "taker_buy_quote": 235.733823}, {"ts": 1774966740000, "open": 0.02019, "high": 0.02022, "low": 0.02019, "close": 0.0202, "volume": 39565.6, "quote_volume": 799.675385, "trades": 10, "taker_buy_volume": 30693.4, "taker_buy_quote": 620.449971}, {"ts": 1774966800000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 100327.2, "quote_volume": 2027.241795, "trades": 14, "taker_buy_volume": 48650.9, "taker_buy_quote": 982.985875}, {"ts": 1774966860000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 226405.7, "quote_volume": 4575.582213, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966920000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 3000.0, "quote_volume": 60.57, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966980000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967040000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 8600.1, "quote_volume": 173.788021, "trades": 3, "taker_buy_volume": 6600.1, "taker_buy_quote": 133.388021}, {"ts": 1774967100000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 13754.6, "quote_volume": 277.53401, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967160000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967220000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1851.6, "quote_volume": 37.420836, "trades": 1, "taker_buy_volume": 1851.6, "taker_buy_quote": 37.420836}, {"ts": 1774967280000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 1360.2, "quote_volume": 27.516846, "trades": 1, "taker_buy_volume": 1360.2, "taker_buy_quote": 27.516846}, {"ts": 1774967340000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02024, "volume": 23460.9, "quote_volume": 474.802347, "trades": 8, "taker_buy_volume": 8575.4, "taker_buy_quote": 173.480342}, {"ts": 1774967400000, "open": 0.02026, "high": 0.02026, "low": 0.02024, "close": 0.02025, "volume": 15087.0, "quote_volume": 305.531451, "trades": 5, "taker_buy_volume": 9137.8, "taker_buy_quote": 185.119643}, {"ts": 1774967460000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 9729.4, "quote_volume": 196.825762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967520000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 7782.1, "quote_volume": 157.19842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967580000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967640000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967700000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 6513.2, "quote_volume": 131.24098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967760000, "open": 0.02014, "high": 0.02014, "low": 0.02012, "close": 0.02012, "volume": 14582.9, "quote_volume": 293.473606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967820000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1250.3, "quote_volume": 25.181042, "trades": 1, "taker_buy_volume": 1250.3, "taker_buy_quote": 25.181042}, {"ts": 1774967880000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967940000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 10372.8, "quote_volume": 208.700736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968000000, "open": 0.02012, "high": 0.02013, "low": 0.02012, "close": 0.02013, "volume": 6664.2, "quote_volume": 134.127549, "trades": 4, "taker_buy_volume": 2279.7, "taker_buy_quote": 45.867564}, {"ts": 1774968060000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968120000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968180000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 48019.2, "quote_volume": 968.427144, "trades": 11, "taker_buy_volume": 48019.2, "taker_buy_quote": 968.427144}, {"ts": 1774968240000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 1854.2, "quote_volume": 37.380672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968300000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968360000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 7788.1, "quote_volume": 157.102824, "trades": 5, "taker_buy_volume": 7308.0, "taker_buy_quote": 147.414406}, {"ts": 1774968420000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 4364.9, "quote_volume": 88.17098, "trades": 1, "taker_buy_volume": 4364.9, "taker_buy_quote": 88.17098}, {"ts": 1774968480000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968540000, "open": 0.02014, "high": 0.02016, "low": 0.02012, "close": 0.02012, "volume": 90347.0, "quote_volume": 1819.350644, "trades": 23, "taker_buy_volume": 34418.5, "taker_buy_quote": 693.548313}, {"ts": 1774968600000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 23122.0, "quote_volume": 465.30308, "trades": 8, "taker_buy_volume": 8271.2, "taker_buy_quote": 166.504984}, {"ts": 1774968660000, "open": 0.02013, "high": 0.02013, "low": 0.02007, "close": 0.02012, "volume": 47277.7, "quote_volume": 950.161549, "trades": 13, "taker_buy_volume": 18877.7, "taker_buy_quote": 379.71047}, {"ts": 1774968720000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 48747.0, "quote_volume": 981.222183, "trades": 11, "taker_buy_volume": 48747.0, "taker_buy_quote": 981.222183}, {"ts": 1774968780000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 59684.7, "quote_volume": 1203.554774, "trades": 5, "taker_buy_volume": 59684.7, "taker_buy_quote": 1203.554774}, {"ts": 1774968840000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 27187.1, "quote_volume": 548.849057, "trades": 5, "taker_buy_volume": 21843.4, "taker_buy_quote": 440.959754}, {"ts": 1774968900000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 15396.8, "quote_volume": 310.938376, "trades": 4, "taker_buy_volume": 15396.8, "taker_buy_quote": 310.938376}, {"ts": 1774968960000, "open": 0.02019, "high": 0.02022, "low": 0.02018, "close": 0.02022, "volume": 134831.5, "quote_volume": 2725.197886, "trades": 23, "taker_buy_volume": 123301.3, "taker_buy_quote": 2492.249528}, {"ts": 1774969020000, "open": 0.02023, "high": 0.02026, "low": 0.02023, "close": 0.02026, "volume": 53987.7, "quote_volume": 1092.755905, "trades": 13, "taker_buy_volume": 32865.4, "taker_buy_quote": 665.195862}, {"ts": 1774969080000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02028, "volume": 2268.1, "quote_volume": 45.994602, "trades": 2, "taker_buy_volume": 2268.1, "taker_buy_quote": 45.994602}, {"ts": 1774969140000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969200000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 371.6, "quote_volume": 7.5249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969260000, "open": 0.02027, "high": 0.02029, "low": 0.02027, "close": 0.02029, "volume": 20898.2, "quote_volume": 423.826642, "trades": 6, "taker_buy_volume": 13706.4, "taker_buy_quote": 278.048856}, {"ts": 1774969320000, "open": 0.02031, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 41412.5, "quote_volume": 841.399255, "trades": 9, "taker_buy_volume": 38488.0, "taker_buy_quote": 782.01266}, {"ts": 1774969380000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 2470.3, "quote_volume": 50.171793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969440000, "open": 0.02031, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 16422.5, "quote_volume": 333.710451, "trades": 7, "taker_buy_volume": 7698.4, "taker_buy_quote": 156.46998}, {"ts": 1774969500000, "open": 0.02031, "high": 0.02034, "low": 0.02031, "close": 0.02033, "volume": 34164.5, "quote_volume": 694.25321, "trades": 17, "taker_buy_volume": 20650.7, "taker_buy_quote": 419.69544}, {"ts": 1774969560000, "open": 0.02031, "high": 0.02036, "low": 0.02031, "close": 0.02035, "volume": 69704.6, "quote_volume": 1418.337272, "trades": 19, "taker_buy_volume": 37495.9, "taker_buy_quote": 763.076577}, {"ts": 1774969620000, "open": 0.02034, "high": 0.02042, "low": 0.02032, "close": 0.02042, "volume": 197625.7, "quote_volume": 4027.350693, "trades": 37, "taker_buy_volume": 186241.0, "taker_buy_quote": 3795.731895}, {"ts": 1774969680000, "open": 0.02041, "high": 0.02045, "low": 0.02039, "close": 0.02042, "volume": 316046.4, "quote_volume": 6452.49215, "trades": 49, "taker_buy_volume": 258436.2, "taker_buy_quote": 5276.564649}, {"ts": 1774969740000, "open": 0.02041, "high": 0.02041, "low": 0.02032, "close": 0.0204, "volume": 261831.7, "quote_volume": 5337.406324, "trades": 53, "taker_buy_volume": 167295.4, "taker_buy_quote": 3411.407925}, {"ts": 1774969800000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969860000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 6077.5, "quote_volume": 123.623125, "trades": 4, "taker_buy_volume": 6077.5, "taker_buy_quote": 123.623125}, {"ts": 1774969920000, "open": 0.02033, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 10200.6, "quote_volume": 207.418704, "trades": 4, "taker_buy_volume": 9723.7, "taker_buy_quote": 197.723327}, {"ts": 1774969980000, "open": 0.02033, "high": 0.02039, "low": 0.02033, "close": 0.02039, "volume": 81426.8, "quote_volume": 1658.36295, "trades": 9, "taker_buy_volume": 21663.0, "taker_buy_quote": 440.982326}, {"ts": 1774970040000, "open": 0.02041, "high": 0.02044, "low": 0.02035, "close": 0.02037, "volume": 173205.1, "quote_volume": 3535.148522, "trades": 41, "taker_buy_volume": 98811.4, "taker_buy_quote": 2017.476952}, {"ts": 1774970100000, "open": 0.02035, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 36996.8, "quote_volume": 752.566256, "trades": 10, "taker_buy_volume": 36996.8, "taker_buy_quote": 752.566256}, {"ts": 1774970160000, "open": 0.02036, "high": 0.02037, "low": 0.02034, "close": 0.02034, "volume": 50226.0, "quote_volume": 1022.649965, "trades": 8, "taker_buy_volume": 43603.3, "taker_buy_quote": 887.890247}, {"ts": 1774970220000, "open": 0.02036, "high": 0.02036, "low": 0.02031, "close": 0.02035, "volume": 81100.8, "quote_volume": 1649.573635, "trades": 22, "taker_buy_volume": 30424.9, "taker_buy_quote": 618.952829}, {"ts": 1774970280000, "open": 0.02036, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 20829.9, "quote_volume": 424.066079, "trades": 6, "taker_buy_volume": 11580.7, "taker_buy_quote": 235.844859}, {"ts": 1774970340000, "open": 0.02036, "high": 0.02041, "low": 0.02036, "close": 0.0204, "volume": 76014.6, "quote_volume": 1550.376575, "trades": 13, "taker_buy_volume": 75523.7, "taker_buy_quote": 1540.381851}, {"ts": 1774970400000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 28564.2, "quote_volume": 582.149038, "trades": 9, "taker_buy_volume": 6064.2, "taker_buy_quote": 123.595038}, {"ts": 1774970460000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970520000, "open": 0.02037, "high": 0.02038, "low": 0.02033, "close": 0.02036, "volume": 82527.2, "quote_volume": 1680.231264, "trades": 25, "taker_buy_volume": 53727.2, "taker_buy_quote": 1094.120163}, {"ts": 1774970580000, "open": 0.02034, "high": 0.0204, "low": 0.02033, "close": 0.02038, "volume": 56182.1, "quote_volume": 1144.441885, "trades": 16, "taker_buy_volume": 39432.9, "taker_buy_quote": 803.414189}, {"ts": 1774970640000, "open": 0.02038, "high": 0.02038, "low": 0.02033, "close": 0.02036, "volume": 84326.1, "quote_volume": 1717.161634, "trades": 27, "taker_buy_volume": 34062.3, "taker_buy_quote": 693.73116}, {"ts": 1774970700000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 14850.8, "quote_volume": 302.119272, "trades": 5, "taker_buy_volume": 9450.8, "taker_buy_quote": 192.283272}, {"ts": 1774970760000, "open": 0.02034, "high": 0.02036, "low": 0.02033, "close": 0.02034, "volume": 92260.0, "quote_volume": 1876.8924, "trades": 20, "taker_buy_volume": 47251.6, "taker_buy_quote": 961.475544}, {"ts": 1774970820000, "open": 0.02033, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 45498.4, "quote_volume": 925.198472, "trades": 12, "taker_buy_volume": 16200.0, "taker_buy_quote": 329.562}, {"ts": 1774970880000, "open": 0.02033, "high": 0.02037, "low": 0.02033, "close": 0.02035, "volume": 92239.1, "quote_volume": 1876.336997, "trades": 27, "taker_buy_volume": 60060.9, "taker_buy_quote": 1222.089517}, {"ts": 1774970940000, "open": 0.02034, "high": 0.02036, "low": 0.02033, "close": 0.02034, "volume": 61225.8, "quote_volume": 1245.58711, "trades": 18, "taker_buy_volume": 32400.0, "taker_buy_quote": 659.312846}, {"ts": 1774971000000, "open": 0.02033, "high": 0.02035, "low": 0.02032, "close": 0.02035, "volume": 46845.2, "quote_volume": 952.845312, "trades": 15, "taker_buy_volume": 25645.2, "taker_buy_quote": 521.77182}, {"ts": 1774971060000, "open": 0.02033, "high": 0.02034, "low": 0.02031, "close": 0.02034, "volume": 39612.2, "quote_volume": 805.219094, "trades": 10, "taker_buy_volume": 20112.2, "taker_buy_quote": 408.969357}, {"ts": 1774971120000, "open": 0.02032, "high": 0.02034, "low": 0.0203, "close": 0.02032, "volume": 91130.4, "quote_volume": 1851.828144, "trades": 19, "taker_buy_volume": 62306.3, "taker_buy_quote": 1266.438432}, {"ts": 1774971180000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 5000.0, "quote_volume": 101.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971240000, "open": 0.02033, "high": 0.02033, "low": 0.02031, "close": 0.02033, "volume": 53121.8, "quote_volume": 1079.754441, "trades": 10, "taker_buy_volume": 33640.5, "taker_buy_quote": 683.911365}, {"ts": 1774971300000, "open": 0.02033, "high": 0.02036, "low": 0.02033, "close": 0.02035, "volume": 82220.0, "quote_volume": 1672.6238, "trades": 15, "taker_buy_volume": 79600.0, "taker_buy_quote": 1619.333}, {"ts": 1774971360000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971420000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 31074.0, "quote_volume": 631.45042, "trades": 3, "taker_buy_volume": 31074.0, "taker_buy_quote": 631.45042}, {"ts": 1774971480000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 9249.2, "quote_volume": 188.036236, "trades": 2, "taker_buy_volume": 9249.2, "taker_buy_quote": 188.036236}, {"ts": 1774971540000, "open": 0.02033, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 10291.8, "quote_volume": 209.221868, "trades": 3, "taker_buy_volume": 9249.2, "taker_buy_quote": 188.036236}, {"ts": 1774971600000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 4132.9, "quote_volume": 83.980528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971660000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 1825.6, "quote_volume": 37.004912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971720000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 9592.3, "quote_volume": 194.282401, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.35}, {"ts": 1774971780000, "open": 0.02024, "high": 0.02024, "low": 0.02022, "close": 0.02022, "volume": 25095.6, "quote_volume": 507.615513, "trades": 5, "taker_buy_volume": 16200.0, "taker_buy_quote": 327.618}, {"ts": 1774971840000, "open": 0.02021, "high": 0.02024, "low": 0.02021, "close": 0.02024, "volume": 41031.9, "quote_volume": 830.248479, "trades": 9, "taker_buy_volume": 40326.0, "taker_buy_quote": 815.98224}, {"ts": 1774971900000, "open": 0.02022, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 5242.8, "quote_volume": 105.99548, "trades": 2, "taker_buy_volume": 3849.2, "taker_buy_quote": 77.830824}, {"ts": 1774971960000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 3849.2, "quote_volume": 77.792332, "trades": 1, "taker_buy_volume": 3849.2, "taker_buy_quote": 77.792332}, {"ts": 1774972020000, "open": 0.0202, "high": 0.0202, "low": 0.02015, "close": 0.02015, "volume": 63869.6, "quote_volume": 1290.11486, "trades": 10, "taker_buy_volume": 39083.7, "taker_buy_quote": 789.49074}, {"ts": 1774972080000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972140000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972200000, "open": 0.02016, "high": 0.02018, "low": 0.02015, "close": 0.02015, "volume": 37302.9, "quote_volume": 752.10248, "trades": 11, "taker_buy_volume": 2025.6, "taker_buy_quote": 40.876608}, {"ts": 1774972260000, "open": 0.02016, "high": 0.02018, "low": 0.02016, "close": 0.02018, "volume": 15850.9, "quote_volume": 319.68528, "trades": 4, "taker_buy_volume": 15850.9, "taker_buy_quote": 319.68528}, {"ts": 1774972320000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 4421.7, "quote_volume": 89.293501, "trades": 2, "taker_buy_volume": 4421.7, "taker_buy_quote": 89.293501}, {"ts": 1774972380000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972440000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972500000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972560000, "open": 0.02019, "high": 0.02019, "low": 0.02017, "close": 0.02017, "volume": 11208.1, "quote_volume": 226.209843, "trades": 5, "taker_buy_volume": 5808.1, "taker_buy_quote": 117.237843}, {"ts": 1774972620000, "open": 0.02017, "high": 0.02017, "low": 0.02015, "close": 0.02015, "volume": 7722.7, "quote_volume": 155.658859, "trades": 3, "taker_buy_volume": 2322.7, "taker_buy_quote": 46.848859}, {"ts": 1774972680000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 7426.1, "quote_volume": 149.487393, "trades": 2, "taker_buy_volume": 2026.1, "taker_buy_quote": 40.785393}, {"ts": 1774972740000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972800000, "open": 0.02015, "high": 0.0202, "low": 0.02015, "close": 0.0202, "volume": 264353.6, "quote_volume": 5326.977997, "trades": 9, "taker_buy_volume": 251750.4, "taker_buy_quote": 5072.77056}, {"ts": 1774972860000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972920000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 4954.9, "quote_volume": 100.08898, "trades": 1, "taker_buy_volume": 4954.9, "taker_buy_quote": 100.08898}, {"ts": 1774972980000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973040000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973100000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973160000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973220000, "open": 0.02018, "high": 0.02019, "low": 0.02017, "close": 0.02019, "volume": 15391.5, "quote_volume": 310.681137, "trades": 5, "taker_buy_volume": 4959.8, "taker_buy_quote": 100.088764}, {"ts": 1774973280000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 391.2, "quote_volume": 7.894416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973340000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973400000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 19810.6, "quote_volume": 400.138014, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.08}, {"ts": 1774973460000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973520000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 10358.4, "quote_volume": 209.082096, "trades": 3, "taker_buy_volume": 4958.4, "taker_buy_quote": 100.110096}, {"ts": 1774973580000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 19096.2, "quote_volume": 385.74324, "trades": 6, "taker_buy_volume": 9847.0, "taker_buy_quote": 198.9094}, {"ts": 1774973640000, "open": 0.02023, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 29537.6, "quote_volume": 597.683593, "trades": 8, "taker_buy_volume": 15743.1, "taker_buy_quote": 318.536913}, {"ts": 1774973700000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973760000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973820000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 3920.3, "quote_volume": 79.268466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973880000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973940000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974000000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974060000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974120000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 10225.0, "quote_volume": 206.8035, "trades": 3, "taker_buy_volume": 2800.0, "taker_buy_quote": 56.616}, {"ts": 1774974180000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974240000, "open": 0.02024, "high": 0.02025, "low": 0.02022, "close": 0.02024, "volume": 35625.7, "quote_volume": 721.203271, "trades": 7, "taker_buy_volume": 18760.1, "taker_buy_quote": 379.88842}, {"ts": 1774974300000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974360000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974420000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974480000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 1978.0, "quote_volume": 39.99516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974540000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974600000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974660000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 1444.8, "quote_volume": 29.213856, "trades": 1, "taker_buy_volume": 1444.8, "taker_buy_quote": 29.213856}, {"ts": 1774974720000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974780000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 33837.4, "quote_volume": 683.66948, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.08}, {"ts": 1774974840000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974900000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 10362.9, "quote_volume": 208.812435, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.81}, {"ts": 1774974960000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 11017.0, "quote_volume": 222.120398, "trades": 3, "taker_buy_volume": 11017.0, "taker_buy_quote": 222.120398}, {"ts": 1774975020000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 1346.2, "quote_volume": 27.139392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975080000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975140000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975200000, "open": 0.02022, "high": 0.02027, "low": 0.02022, "close": 0.02022, "volume": 26911.7, "quote_volume": 544.416035, "trades": 8, "taker_buy_volume": 20693.1, "taker_buy_quote": 418.463913}, {"ts": 1774975260000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 22246.1, "quote_volume": 450.705986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975320000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 10678.3, "quote_volume": 216.167284, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975380000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975440000, "open": 0.02023, "high": 0.02023, "low": 0.02019, "close": 0.02019, "volume": 43598.0, "quote_volume": 881.68375, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975500000, "open": 0.02023, "high": 0.02023, "low": 0.0202, "close": 0.0202, "volume": 31879.5, "quote_volume": 644.800791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975560000, "open": 0.02019, "high": 0.02019, "low": 0.02017, "close": 0.02017, "volume": 28727.5, "quote_volume": 579.555872, "trades": 7, "taker_buy_volume": 2511.6, "taker_buy_quote": 50.709204}, {"ts": 1774975620000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975680000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 4962.9, "quote_volume": 100.002435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975740000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975800000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 1248.2, "quote_volume": 25.201158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975860000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 19170.4, "quote_volume": 386.666968, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975920000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 40563.1, "quote_volume": 817.810959, "trades": 8, "taker_buy_volume": 4964.7, "taker_buy_quote": 100.088352}, {"ts": 1774975980000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 5400.0, "quote_volume": 109.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976040000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 8123.5, "quote_volume": 163.93223, "trades": 3, "taker_buy_volume": 8123.5, "taker_buy_quote": 163.93223}, {"ts": 1774976100000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 3849.2, "quote_volume": 77.715348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976160000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 5400.0, "quote_volume": 109.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976220000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 3849.2, "quote_volume": 77.715348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976280000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976340000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976400000, "open": 0.02019, "high": 0.02019, "low": 0.02017, "close": 0.02018, "volume": 68344.4, "quote_volume": 1378.814985, "trades": 11, "taker_buy_volume": 10800.0, "taker_buy_quote": 217.944}, {"ts": 1774976460000, "open": 0.02019, "high": 0.02022, "low": 0.02019, "close": 0.02021, "volume": 66132.1, "quote_volume": 1336.569667, "trades": 13, "taker_buy_volume": 26982.3, "taker_buy_quote": 545.258106}, {"ts": 1774976520000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 38768.9, "quote_volume": 783.499219, "trades": 8, "taker_buy_volume": 11441.0, "taker_buy_quote": 231.22261}, {"ts": 1774976580000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 2331.1, "quote_volume": 47.064909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976640000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 5400.0, "quote_volume": 108.972, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.972}, {"ts": 1774976700000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 7031.7, "quote_volume": 141.829389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976760000, "open": 0.02017, "high": 0.02021, "low": 0.02017, "close": 0.02017, "volume": 77552.4, "quote_volume": 1565.86572, "trades": 17, "taker_buy_volume": 54873.9, "taker_buy_quote": 1108.148805}, {"ts": 1774976820000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 21485.5, "quote_volume": 432.932825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976880000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 3849.2, "quote_volume": 77.56138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976940000, "open": 0.02015, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 17979.1, "quote_volume": 362.172398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977000000, "open": 0.02014, "high": 0.02015, "low": 0.02013, "close": 0.02014, "volume": 69130.7, "quote_volume": 1392.217368, "trades": 17, "taker_buy_volume": 25981.9, "taker_buy_quote": 523.329466}, {"ts": 1774977060000, "open": 0.02015, "high": 0.02015, "low": 0.02013, "close": 0.02014, "volume": 246642.7, "quote_volume": 4966.873367, "trades": 70, "taker_buy_volume": 119757.0, "taker_buy_quote": 2412.093058}, {"ts": 1774977120000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 30696.1, "quote_volume": 617.642532, "trades": 5, "taker_buy_volume": 14230.7, "taker_buy_quote": 286.358684}, {"ts": 1774977180000, "open": 0.02016, "high": 0.02018, "low": 0.02016, "close": 0.02018, "volume": 11343.8, "quote_volume": 228.740244, "trades": 3, "taker_buy_volume": 5943.8, "taker_buy_quote": 119.876244}, {"ts": 1774977240000, "open": 0.0202, "high": 0.02026, "low": 0.0202, "close": 0.02025, "volume": 19697.1, "quote_volume": 398.530335, "trades": 8, "taker_buy_volume": 15328.6, "taker_buy_quote": 310.055385}, {"ts": 1774977300000, "open": 0.02026, "high": 0.02027, "low": 0.02025, "close": 0.02025, "volume": 48307.1, "quote_volume": 978.51182, "trades": 34, "taker_buy_volume": 18767.4, "taker_buy_quote": 380.322903}, {"ts": 1774977360000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977420000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 15771.9, "quote_volume": 319.332529, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977480000, "open": 0.02026, "high": 0.02029, "low": 0.02025, "close": 0.02026, "volume": 74600.2, "quote_volume": 1512.174432, "trades": 36, "taker_buy_volume": 47137.0, "taker_buy_quote": 955.754492}, {"ts": 1774977540000, "open": 0.02025, "high": 0.02025, "low": 0.02024, "close": 0.02024, "volume": 2152.1, "quote_volume": 43.569264, "trades": 2, "taker_buy_volume": 1076.0, "taker_buy_quote": 21.789}, {"ts": 1774977600000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 2258.5, "quote_volume": 45.734625, "trades": 1, "taker_buy_volume": 2258.5, "taker_buy_quote": 45.734625}, {"ts": 1774977660000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 31855.2, "quote_volume": 644.425709, "trades": 7, "taker_buy_volume": 14579.3, "taker_buy_quote": 294.939239}, {"ts": 1774977720000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977780000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 5400.0, "quote_volume": 109.458, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.458}, {"ts": 1774977840000, "open": 0.02023, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 17266.8, "quote_volume": 349.429152, "trades": 5, "taker_buy_volume": 3849.2, "taker_buy_quote": 77.907808}, {"ts": 1774977900000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 19592.3, "quote_volume": 396.460229, "trades": 4, "taker_buy_volume": 14649.2, "taker_buy_quote": 296.461316}, {"ts": 1774977960000, "open": 0.02022, "high": 0.02025, "low": 0.02022, "close": 0.02023, "volume": 106886.9, "quote_volume": 2162.355273, "trades": 15, "taker_buy_volume": 73616.4, "taker_buy_quote": 1489.369988}, {"ts": 1774978020000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978080000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 307.2, "quote_volume": 6.226944, "trades": 1, "taker_buy_volume": 307.2, "taker_buy_quote": 6.226944}, {"ts": 1774978140000, "open": 0.02024, "high": 0.02029, "low": 0.02024, "close": 0.02027, "volume": 60583.4, "quote_volume": 1228.103531, "trades": 19, "taker_buy_volume": 52248.3, "taker_buy_quote": 1059.160219}, {"ts": 1774978200000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 10800.0, "quote_volume": 218.808, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.404}, {"ts": 1774978260000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 77271.7, "quote_volume": 1563.75267, "trades": 21, "taker_buy_volume": 14261.5, "taker_buy_quote": 288.65276}, {"ts": 1774978320000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 5400.0, "quote_volume": 109.296, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.296}, {"ts": 1774978380000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 20722.8, "quote_volume": 419.478497, "trades": 6, "taker_buy_volume": 6765.0, "taker_buy_quote": 136.93725}, {"ts": 1774978440000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 1503.1, "quote_volume": 30.467837, "trades": 1, "taker_buy_volume": 1503.1, "taker_buy_quote": 30.467837}, {"ts": 1774978500000, "open": 0.02027, "high": 0.02027, "low": 0.02025, "close": 0.02025, "volume": 43101.9, "quote_volume": 873.039982, "trades": 11, "taker_buy_volume": 26066.7, "taker_buy_quote": 527.911424}, {"ts": 1774978560000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 68682.6, "quote_volume": 1389.878332, "trades": 20, "taker_buy_volume": 42933.4, "taker_buy_quote": 868.918016}, {"ts": 1774978620000, "open": 0.02023, "high": 0.02024, "low": 0.02023, "close": 0.02024, "volume": 43321.2, "quote_volume": 876.576573, "trades": 11, "taker_buy_volume": 18869.7, "taker_buy_quote": 381.868728}, {"ts": 1774978680000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02024, "volume": 35260.3, "quote_volume": 713.477722, "trades": 10, "taker_buy_volume": 16185.3, "taker_buy_quote": 327.536472}, {"ts": 1774978740000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 3849.2, "quote_volume": 77.984792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978800000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 9451.4, "quote_volume": 191.431364, "trades": 3, "taker_buy_volume": 4051.4, "taker_buy_quote": 82.081364}, {"ts": 1774978860000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 44505.8, "quote_volume": 901.400416, "trades": 11, "taker_buy_volume": 19698.2, "taker_buy_quote": 398.967944}, {"ts": 1774978920000, "open": 0.02024, "high": 0.02026, "low": 0.02024, "close": 0.02026, "volume": 23239.7, "quote_volume": 470.493026, "trades": 10, "taker_buy_volume": 23239.7, "taker_buy_quote": 470.493026}, {"ts": 1774978980000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979040000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 3901.2, "quote_volume": 79.038832, "trades": 3, "taker_buy_volume": 3901.2, "taker_buy_quote": 79.038832}, {"ts": 1774979100000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 23167.9, "quote_volume": 469.945707, "trades": 5, "taker_buy_volume": 10069.5, "taker_buy_quote": 204.310155}, {"ts": 1774979160000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 14163.4, "quote_volume": 287.620254, "trades": 3, "taker_buy_volume": 10323.4, "taker_buy_quote": 209.668254}, {"ts": 1774979220000, "open": 0.02032, "high": 0.02037, "low": 0.02032, "close": 0.02037, "volume": 94796.8, "quote_volume": 1929.294386, "trades": 15, "taker_buy_volume": 57630.6, "taker_buy_quote": 1173.171878}, {"ts": 1774979280000, "open": 0.02037, "high": 0.02038, "low": 0.02036, "close": 0.02037, "volume": 48361.2, "quote_volume": 985.055092, "trades": 12, "taker_buy_volume": 30454.8, "taker_buy_quote": 620.426788}, {"ts": 1774979340000, "open": 0.02037, "high": 0.0204, "low": 0.02037, "close": 0.0204, "volume": 42261.2, "quote_volume": 861.642787, "trades": 12, "taker_buy_volume": 36640.2, "taker_buy_quote": 747.112059}, {"ts": 1774979400000, "open": 0.02039, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 86287.9, "quote_volume": 1760.468545, "trades": 16, "taker_buy_volume": 75880.3, "taker_buy_quote": 1548.092581}, {"ts": 1774979460000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979520000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 29676.4, "quote_volume": 605.001254, "trades": 4, "taker_buy_volume": 10054.2, "taker_buy_quote": 204.904596}, {"ts": 1774979580000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 2014.6, "quote_volume": 40.99711, "trades": 1, "taker_buy_volume": 2014.6, "taker_buy_quote": 40.99711}, {"ts": 1774979640000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979700000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979760000, "open": 0.02035, "high": 0.02038, "low": 0.02035, "close": 0.02037, "volume": 52466.4, "quote_volume": 1068.316568, "trades": 4, "taker_buy_volume": 52466.4, "taker_buy_quote": 1068.316568}, {"ts": 1774979820000, "open": 0.02037, "high": 0.02039, "low": 0.02036, "close": 0.02039, "volume": 81428.0, "quote_volume": 1659.182, "trades": 10, "taker_buy_volume": 76028.0, "taker_buy_quote": 1549.238}, {"ts": 1774979880000, "open": 0.02038, "high": 0.0204, "low": 0.02038, "close": 0.02039, "volume": 43068.4, "quote_volume": 878.371884, "trades": 7, "taker_buy_volume": 37668.4, "taker_buy_quote": 768.265884}, {"ts": 1774979940000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 5400.0, "quote_volume": 110.052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980000000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 2998.1, "quote_volume": 61.16124, "trades": 3, "taker_buy_volume": 2998.1, "taker_buy_quote": 61.16124}, {"ts": 1774980060000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980120000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 40200.2, "quote_volume": 821.873298, "trades": 14, "taker_buy_volume": 30948.9, "taker_buy_quote": 632.732539}, {"ts": 1774980180000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 9249.2, "quote_volume": 189.14614, "trades": 2, "taker_buy_volume": 3849.2, "taker_buy_quote": 78.71614}, {"ts": 1774980240000, "open": 0.02046, "high": 0.02049, "low": 0.02046, "close": 0.02049, "volume": 62112.8, "quote_volume": 1272.031756, "trades": 20, "taker_buy_volume": 55916.8, "taker_buy_quote": 1145.137676}, {"ts": 1774980300000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 100746.3, "quote_volume": 2068.136925, "trades": 6, "taker_buy_volume": 31712.3, "taker_buy_quote": 650.888865}, {"ts": 1774980360000, "open": 0.02055, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 9987.2, "quote_volume": 205.22958, "trades": 3, "taker_buy_volume": 9249.2, "taker_buy_quote": 190.07106}, {"ts": 1774980420000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02053, "volume": 40731.8, "quote_volume": 836.252796, "trades": 14, "taker_buy_volume": 14708.1, "taker_buy_quote": 301.987201}, {"ts": 1774980480000, "open": 0.02055, "high": 0.02062, "low": 0.02055, "close": 0.0206, "volume": 240761.8, "quote_volume": 4955.375815, "trades": 52, "taker_buy_volume": 145156.3, "taker_buy_quote": 2988.267951}, {"ts": 1774980540000, "open": 0.02059, "high": 0.02118, "low": 0.02059, "close": 0.02062, "volume": 1165721.6, "quote_volume": 24168.153565, "trades": 243, "taker_buy_volume": 702218.5, "taker_buy_quote": 14577.837647}, {"ts": 1774980600000, "open": 0.02063, "high": 0.02068, "low": 0.02063, "close": 0.02068, "volume": 39448.2, "quote_volume": 814.531774, "trades": 16, "taker_buy_volume": 30303.7, "taker_buy_quote": 625.69079}, {"ts": 1774980660000, "open": 0.0207, "high": 0.02078, "low": 0.0207, "close": 0.02078, "volume": 46690.2, "quote_volume": 969.04895, "trades": 15, "taker_buy_volume": 22488.6, "taker_buy_quote": 466.689297}, {"ts": 1774980720000, "open": 0.0208, "high": 0.02086, "low": 0.02075, "close": 0.0208, "volume": 213303.6, "quote_volume": 4433.18765, "trades": 64, "taker_buy_volume": 88149.7, "taker_buy_quote": 1833.16516}, {"ts": 1774980780000, "open": 0.02079, "high": 0.02086, "low": 0.0207, "close": 0.02078, "volume": 693414.6, "quote_volume": 14406.62143, "trades": 248, "taker_buy_volume": 337164.9, "taker_buy_quote": 7006.669738}, {"ts": 1774980840000, "open": 0.02078, "high": 0.02078, "low": 0.0207, "close": 0.02076, "volume": 79997.9, "quote_volume": 1659.214725, "trades": 32, "taker_buy_volume": 33706.9, "taker_buy_quote": 699.408929}, {"ts": 1774980900000, "open": 0.02075, "high": 0.02077, "low": 0.02061, "close": 0.02061, "volume": 120507.9, "quote_volume": 2495.88887, "trades": 57, "taker_buy_volume": 42726.0, "taker_buy_quote": 885.745744}, {"ts": 1774980960000, "open": 0.02064, "high": 0.02069, "low": 0.0206, "close": 0.02067, "volume": 183123.5, "quote_volume": 3777.841074, "trades": 79, "taker_buy_volume": 58312.4, "taker_buy_quote": 1203.419199}, {"ts": 1774981020000, "open": 0.02065, "high": 0.02069, "low": 0.02063, "close": 0.02069, "volume": 240284.8, "quote_volume": 4965.610408, "trades": 83, "taker_buy_volume": 128093.7, "taker_buy_quote": 2648.36432}, {"ts": 1774981080000, "open": 0.0207, "high": 0.02076, "low": 0.02069, "close": 0.02073, "volume": 251621.1, "quote_volume": 5212.700881, "trades": 68, "taker_buy_volume": 181429.7, "taker_buy_quote": 3758.575331}, {"ts": 1774981140000, "open": 0.02072, "high": 0.02072, "low": 0.0206, "close": 0.0206, "volume": 214981.6, "quote_volume": 4443.865088, "trades": 59, "taker_buy_volume": 64480.2, "taker_buy_quote": 1332.963228}, {"ts": 1774981200000, "open": 0.02061, "high": 0.02064, "low": 0.02052, "close": 0.02058, "volume": 225540.4, "quote_volume": 4643.558075, "trades": 68, "taker_buy_volume": 149071.7, "taker_buy_quote": 3070.75555}, {"ts": 1774981260000, "open": 0.02058, "high": 0.02065, "low": 0.02058, "close": 0.02065, "volume": 130368.2, "quote_volume": 2689.368859, "trades": 30, "taker_buy_volume": 130368.2, "taker_buy_quote": 2689.368859}, {"ts": 1774981320000, "open": 0.02061, "high": 0.02063, "low": 0.0206, "close": 0.0206, "volume": 25951.1, "quote_volume": 534.989336, "trades": 9, "taker_buy_volume": 13786.3, "taker_buy_quote": 284.261464}, {"ts": 1774981380000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981440000, "open": 0.02057, "high": 0.02057, "low": 0.02047, "close": 0.0205, "volume": 46015.7, "quote_volume": 944.777448, "trades": 20, "taker_buy_volume": 27585.5, "taker_buy_quote": 566.360167}, {"ts": 1774981500000, "open": 0.02048, "high": 0.02054, "low": 0.02047, "close": 0.02052, "volume": 24238.5, "quote_volume": 497.047607, "trades": 10, "taker_buy_volume": 6918.6, "taker_buy_quote": 141.762114}, {"ts": 1774981560000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981620000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981680000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02052, "volume": 15849.8, "quote_volume": 325.173898, "trades": 5, "taker_buy_volume": 10449.8, "taker_buy_quote": 214.365898}, {"ts": 1774981740000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981800000, "open": 0.0205, "high": 0.0205, "low": 0.02047, "close": 0.02047, "volume": 24018.0, "quote_volume": 491.656803, "trades": 3, "taker_buy_volume": 278.1, "taker_buy_quote": 5.70105}, {"ts": 1774981860000, "open": 0.02048, "high": 0.02048, "low": 0.02044, "close": 0.02044, "volume": 24690.6, "quote_volume": 504.779342, "trades": 7, "taker_buy_volume": 1628.8, "taker_buy_quote": 33.357824}, {"ts": 1774981920000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02043, "volume": 42409.7, "quote_volume": 866.4731, "trades": 12, "taker_buy_volume": 31853.6, "taker_buy_quote": 650.863538}, {"ts": 1774981980000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 10905.7, "quote_volume": 223.021565, "trades": 2, "taker_buy_volume": 10905.7, "taker_buy_quote": 223.021565}, {"ts": 1774982040000, "open": 0.02046, "high": 0.02046, "low": 0.02043, "close": 0.02043, "volume": 7599.9, "quote_volume": 155.427957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982100000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 836.7, "quote_volume": 17.093781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982160000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 1990.1, "quote_volume": 40.617941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982220000, "open": 0.0204, "high": 0.02043, "low": 0.02039, "close": 0.02042, "volume": 80240.7, "quote_volume": 1638.18174, "trades": 16, "taker_buy_volume": 62721.7, "taker_buy_quote": 1280.752733}, {"ts": 1774982280000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 9335.2, "quote_volume": 190.718136, "trades": 1, "taker_buy_volume": 9335.2, "taker_buy_quote": 190.718136}, {"ts": 1774982340000, "open": 0.02043, "high": 0.02043, "low": 0.02035, "close": 0.02037, "volume": 169729.2, "quote_volume": 3457.602893, "trades": 30, "taker_buy_volume": 28668.1, "taker_buy_quote": 583.586802}, {"ts": 1774982400000, "open": 0.02037, "high": 0.02039, "low": 0.02036, "close": 0.02037, "volume": 90170.9, "quote_volume": 1837.710737, "trades": 14, "taker_buy_volume": 56076.6, "taker_buy_quote": 1142.852081}, {"ts": 1774982460000, "open": 0.02038, "high": 0.02039, "low": 0.02038, "close": 0.02039, "volume": 24570.1, "quote_volume": 500.833209, "trades": 4, "taker_buy_volume": 24570.1, "taker_buy_quote": 500.833209}, {"ts": 1774982520000, "open": 0.02038, "high": 0.02038, "low": 0.02026, "close": 0.02034, "volume": 333476.1, "quote_volume": 6777.054876, "trades": 55, "taker_buy_volume": 62124.0, "taker_buy_quote": 1263.113224}, {"ts": 1774982580000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 14575.7, "quote_volume": 296.615495, "trades": 2, "taker_buy_volume": 14575.7, "taker_buy_quote": 296.615495}, {"ts": 1774982640000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 29705.3, "quote_volume": 604.393808, "trades": 5, "taker_buy_volume": 10904.7, "taker_buy_quote": 221.801598}, {"ts": 1774982700000, "open": 0.02035, "high": 0.02035, "low": 0.02031, "close": 0.02034, "volume": 119539.1, "quote_volume": 2431.057577, "trades": 21, "taker_buy_volume": 52855.8, "taker_buy_quote": 1074.91128}, {"ts": 1774982760000, "open": 0.02034, "high": 0.02039, "low": 0.02034, "close": 0.02035, "volume": 116244.3, "quote_volume": 2366.670329, "trades": 30, "taker_buy_volume": 88244.1, "taker_buy_quote": 1796.765483}, {"ts": 1774982820000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982880000, "open": 0.02035, "high": 0.02036, "low": 0.02035, "close": 0.02036, "volume": 1418.4, "quote_volume": 28.868874, "trades": 2, "taker_buy_volume": 443.4, "taker_buy_quote": 9.027624}, {"ts": 1774982940000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983000000, "open": 0.02036, "high": 0.0204, "low": 0.02036, "close": 0.02036, "volume": 75315.4, "quote_volume": 1534.647967, "trades": 23, "taker_buy_volume": 47298.1, "taker_buy_quote": 963.675739}, {"ts": 1774983060000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 11478.3, "quote_volume": 233.468622, "trades": 5, "taker_buy_volume": 6078.3, "taker_buy_quote": 123.632622}, {"ts": 1774983120000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983180000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 2677.1, "quote_volume": 54.398672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983240000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 2573.1, "quote_volume": 52.285392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983300000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983360000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983420000, "open": 0.02033, "high": 0.02037, "low": 0.02033, "close": 0.02035, "volume": 65414.1, "quote_volume": 1330.647593, "trades": 18, "taker_buy_volume": 65414.1, "taker_buy_quote": 1330.647593}, {"ts": 1774983480000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 5400.0, "quote_volume": 109.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983540000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 2025.5, "quote_volume": 41.178415, "trades": 1, "taker_buy_volume": 2025.5, "taker_buy_quote": 41.178415}, {"ts": 1774983600000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983660000, "open": 0.02031, "high": 0.02031, "low": 0.02027, "close": 0.02027, "volume": 182410.7, "quote_volume": 3699.245735, "trades": 13, "taker_buy_volume": 26045.0, "taker_buy_quote": 527.93215}, {"ts": 1774983720000, "open": 0.02028, "high": 0.02028, "low": 0.02023, "close": 0.02023, "volume": 73537.3, "quote_volume": 1490.058519, "trades": 32, "taker_buy_volume": 18649.7, "taker_buy_quote": 378.188856}, {"ts": 1774983780000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 19590.8, "quote_volume": 396.580586, "trades": 3, "taker_buy_volume": 19590.8, "taker_buy_quote": 396.580586}, {"ts": 1774983840000, "open": 0.02026, "high": 0.02028, "low": 0.02025, "close": 0.02028, "volume": 63111.2, "quote_volume": 1278.858081, "trades": 11, "taker_buy_volume": 57851.3, "taker_buy_quote": 1172.345106}, {"ts": 1774983900000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983960000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02024, "volume": 32296.6, "quote_volume": 653.653202, "trades": 10, "taker_buy_volume": 9249.2, "taker_buy_quote": 187.203808}, {"ts": 1774984020000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02025, "volume": 27196.4, "quote_volume": 550.41579, "trades": 5, "taker_buy_volume": 19187.0, "taker_buy_quote": 388.385628}, {"ts": 1774984080000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02025, "volume": 3250.7, "quote_volume": 65.818701, "trades": 3, "taker_buy_volume": 2852.0, "taker_buy_quote": 57.753}, {"ts": 1774984140000, "open": 0.02023, "high": 0.02024, "low": 0.02017, "close": 0.02018, "volume": 336652.8, "quote_volume": 6802.976097, "trades": 83, "taker_buy_volume": 123374.9, "taker_buy_quote": 2494.639049}, {"ts": 1774984200000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02016, "volume": 30853.9, "quote_volume": 622.292153, "trades": 11, "taker_buy_volume": 1883.9, "taker_buy_quote": 38.017102}, {"ts": 1774984260000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 595.2, "quote_volume": 12.011136, "trades": 1, "taker_buy_volume": 595.2, "taker_buy_quote": 12.011136}, {"ts": 1774984320000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984380000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984440000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 30205.1, "quote_volume": 609.311589, "trades": 8, "taker_buy_volume": 12434.5, "taker_buy_quote": 250.878587}, {"ts": 1774984500000, "open": 0.02018, "high": 0.02031, "low": 0.02017, "close": 0.02017, "volume": 303831.4, "quote_volume": 6150.524726, "trades": 56, "taker_buy_volume": 252525.0, "taker_buy_quote": 5113.701355}, {"ts": 1774984560000, "open": 0.02016, "high": 0.02017, "low": 0.02015, "close": 0.02017, "volume": 101648.1, "quote_volume": 2049.186804, "trades": 19, "taker_buy_volume": 26563.4, "taker_buy_quote": 535.783778}, {"ts": 1774984620000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 68870.0, "quote_volume": 1389.065053, "trades": 17, "taker_buy_volume": 41449.1, "taker_buy_quote": 836.028347}, {"ts": 1774984680000, "open": 0.02017, "high": 0.02018, "low": 0.02015, "close": 0.02015, "volume": 141557.5, "quote_volume": 2854.900751, "trades": 49, "taker_buy_volume": 112393.5, "taker_buy_quote": 2266.875919}, {"ts": 1774984740000, "open": 0.02015, "high": 0.02015, "low": 0.02009, "close": 0.0201, "volume": 121155.8, "quote_volume": 2436.483267, "trades": 25, "taker_buy_volume": 11314.4, "taker_buy_quote": 227.495924}, {"ts": 1774984800000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 43773.0, "quote_volume": 880.369242, "trades": 10, "taker_buy_volume": 28376.5, "taker_buy_quote": 570.591662}, {"ts": 1774984860000, "open": 0.02014, "high": 0.02017, "low": 0.02013, "close": 0.02014, "volume": 297963.5, "quote_volume": 6007.794704, "trades": 32, "taker_buy_volume": 73690.0, "taker_buy_quote": 1485.307769}, {"ts": 1774984920000, "open": 0.02013, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 33067.5, "quote_volume": 665.62644, "trades": 10, "taker_buy_volume": 19228.3, "taker_buy_quote": 387.154952}, {"ts": 1774984980000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02012, "volume": 40030.1, "quote_volume": 805.165797, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985040000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 17823.5, "quote_volume": 358.787055, "trades": 3, "taker_buy_volume": 7023.5, "taker_buy_quote": 141.383055}, {"ts": 1774985100000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985160000, "open": 0.02012, "high": 0.02016, "low": 0.02012, "close": 0.02014, "volume": 63111.0, "quote_volume": 1271.086412, "trades": 14, "taker_buy_volume": 52311.0, "taker_buy_quote": 1053.736412}, {"ts": 1774985220000, "open": 0.02014, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 39900.3, "quote_volume": 804.114679, "trades": 6, "taker_buy_volume": 31366.1, "taker_buy_quote": 632.065207}, {"ts": 1774985280000, "open": 0.02015, "high": 0.02016, "low": 0.02007, "close": 0.02009, "volume": 157347.9, "quote_volume": 3164.16651, "trades": 48, "taker_buy_volume": 28863.9, "taker_buy_quote": 580.247071}, {"ts": 1774985340000, "open": 0.0201, "high": 0.02012, "low": 0.02007, "close": 0.02009, "volume": 113272.6, "quote_volume": 2276.459312, "trades": 28, "taker_buy_volume": 26014.6, "taker_buy_quote": 522.89346}, {"ts": 1774985400000, "open": 0.0201, "high": 0.02013, "low": 0.0201, "close": 0.02012, "volume": 83247.5, "quote_volume": 1674.115231, "trades": 17, "taker_buy_volume": 45728.1, "taker_buy_quote": 919.759291}, {"ts": 1774985460000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985520000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985580000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985640000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 12637.6, "quote_volume": 254.142136, "trades": 3, "taker_buy_volume": 12637.6, "taker_buy_quote": 254.142136}, {"ts": 1774985700000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985760000, "open": 0.02011, "high": 0.02014, "low": 0.02011, "close": 0.02014, "volume": 39191.0, "quote_volume": 788.80673, "trades": 10, "taker_buy_volume": 39191.0, "taker_buy_quote": 788.80673}, {"ts": 1774985820000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 358.3, "quote_volume": 7.207899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985880000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 16828.5, "quote_volume": 338.325313, "trades": 7, "taker_buy_volume": 10800.0, "taker_buy_quote": 217.134}, {"ts": 1774985940000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 3503.5, "quote_volume": 70.49042, "trades": 1, "taker_buy_volume": 3503.5, "taker_buy_quote": 70.49042}, {"ts": 1774986000000, "open": 0.02012, "high": 0.02015, "low": 0.02012, "close": 0.02015, "volume": 12150.7, "quote_volume": 244.613891, "trades": 4, "taker_buy_volume": 12150.7, "taker_buy_quote": 244.613891}, {"ts": 1774986060000, "open": 0.02012, "high": 0.02013, "low": 0.02012, "close": 0.02013, "volume": 6077.3, "quote_volume": 122.282049, "trades": 4, "taker_buy_volume": 6077.3, "taker_buy_quote": 122.282049}, {"ts": 1774986120000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 14898.7, "quote_volume": 299.67579, "trades": 5, "taker_buy_volume": 1101.2, "taker_buy_quote": 22.156144}, {"ts": 1774986180000, "open": 0.02012, "high": 0.02013, "low": 0.02012, "close": 0.02013, "volume": 10087.0, "quote_volume": 202.991502, "trades": 4, "taker_buy_volume": 10087.0, "taker_buy_quote": 202.991502}, {"ts": 1774986240000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 25135.5, "quote_volume": 506.32897, "trades": 4, "taker_buy_volume": 25135.5, "taker_buy_quote": 506.32897}, {"ts": 1774986300000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 24682.9, "quote_volume": 497.475892, "trades": 6, "taker_buy_volume": 24682.9, "taker_buy_quote": 497.475892}, {"ts": 1774986360000, "open": 0.02017, "high": 0.02019, "low": 0.02017, "close": 0.02018, "volume": 58868.2, "quote_volume": 1187.944619, "trades": 16, "taker_buy_volume": 37268.2, "taker_buy_quote": 752.110619}, {"ts": 1774986420000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 6076.9, "quote_volume": 122.692611, "trades": 4, "taker_buy_volume": 6076.9, "taker_buy_quote": 122.692611}, {"ts": 1774986480000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 6925.2, "quote_volume": 139.88904, "trades": 3, "taker_buy_volume": 6925.2, "taker_buy_quote": 139.88904}, {"ts": 1774986540000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986600000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 3792.1, "quote_volume": 76.562499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986660000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 6077.0, "quote_volume": 122.69463, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.026}, {"ts": 1774986720000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986780000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 16200.0, "quote_volume": 327.078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986840000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 6516.6, "quote_volume": 131.570154, "trades": 3, "taker_buy_volume": 6516.6, "taker_buy_quote": 131.570154}, {"ts": 1774986900000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 8367.2, "quote_volume": 168.933768, "trades": 2, "taker_buy_volume": 8367.2, "taker_buy_quote": 168.933768}, {"ts": 1774986960000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.02018, "volume": 28227.3, "quote_volume": 569.819706, "trades": 6, "taker_buy_volume": 6939.6, "taker_buy_quote": 140.17992}, {"ts": 1774987020000, "open": 0.02018, "high": 0.02022, "low": 0.02018, "close": 0.02021, "volume": 126164.1, "quote_volume": 2549.225756, "trades": 36, "taker_buy_volume": 104049.5, "taker_buy_quote": 2102.45169}, {"ts": 1774987080000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987140000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 35384.2, "quote_volume": 715.210244, "trades": 12, "taker_buy_volume": 24584.2, "taker_buy_quote": 496.888244}, {"ts": 1774987200000, "open": 0.02021, "high": 0.02024, "low": 0.02021, "close": 0.02024, "volume": 67263.7, "quote_volume": 1360.447101, "trades": 16, "taker_buy_volume": 66867.4, "taker_buy_quote": 1352.433915}, {"ts": 1774987260000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987320000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987380000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987440000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 6774.8, "quote_volume": 137.1897, "trades": 1, "taker_buy_volume": 6774.8, "taker_buy_quote": 137.1897}, {"ts": 1774987500000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987560000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987620000, "open": 0.02025, "high": 0.02027, "low": 0.02025, "close": 0.02025, "volume": 142745.6, "quote_volume": 2891.289466, "trades": 37, "taker_buy_volume": 52649.6, "taker_buy_quote": 1066.56066}, {"ts": 1774987680000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 12845.4, "quote_volume": 260.11935, "trades": 6, "taker_buy_volume": 12174.9, "taker_buy_quote": 246.541725}, {"ts": 1774987740000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987800000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987860000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02028, "volume": 48360.4, "quote_volume": 980.615482, "trades": 10, "taker_buy_volume": 43258.4, "taker_buy_quote": 877.146922}, {"ts": 1774987920000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 7557.0, "quote_volume": 153.33153, "trades": 2, "taker_buy_volume": 7557.0, "taker_buy_quote": 153.33153}, {"ts": 1774987980000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 1273.0, "quote_volume": 25.82917, "trades": 1, "taker_buy_volume": 1273.0, "taker_buy_quote": 25.82917}, {"ts": 1774988040000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 6761.3, "quote_volume": 137.25439, "trades": 2, "taker_buy_volume": 6761.3, "taker_buy_quote": 137.25439}, {"ts": 1774988100000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 2456.9, "quote_volume": 49.899639, "trades": 1, "taker_buy_volume": 2456.9, "taker_buy_quote": 49.899639}, {"ts": 1774988160000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988220000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 2688.8, "quote_volume": 54.575103, "trades": 4, "taker_buy_volume": 1935.1, "taker_buy_quote": 39.28253}, {"ts": 1774988280000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 41595.1, "quote_volume": 843.964579, "trades": 13, "taker_buy_volume": 16653.2, "taker_buy_quote": 337.893428}, {"ts": 1774988340000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 19819.7, "quote_volume": 402.33991, "trades": 2, "taker_buy_volume": 19819.7, "taker_buy_quote": 402.33991}, {"ts": 1774988400000, "open": 0.02031, "high": 0.02032, "low": 0.02031, "close": 0.02031, "volume": 33268.2, "quote_volume": 675.683913, "trades": 11, "taker_buy_volume": 18619.0, "taker_buy_quote": 378.158661}, {"ts": 1774988460000, "open": 0.02031, "high": 0.02032, "low": 0.02031, "close": 0.02031, "volume": 45000.0, "quote_volume": 914.095812, "trades": 11, "taker_buy_volume": 31244.9, "taker_buy_quote": 634.715462}, {"ts": 1774988520000, "open": 0.02031, "high": 0.02032, "low": 0.02022, "close": 0.02022, "volume": 1069047.9, "quote_volume": 21653.045938, "trades": 54, "taker_buy_volume": 846590.4, "taker_buy_quote": 17144.234584}, {"ts": 1774988580000, "open": 0.02022, "high": 0.02025, "low": 0.02022, "close": 0.02025, "volume": 82997.1, "quote_volume": 1679.170959, "trades": 10, "taker_buy_volume": 61070.6, "taker_buy_quote": 1235.817129}, {"ts": 1774988640000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 300.7, "quote_volume": 6.089175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988700000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 1230.6, "quote_volume": 24.91965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988760000, "open": 0.02025, "high": 0.02025, "low": 0.02024, "close": 0.02024, "volume": 19111.5, "quote_volume": 386.875697, "trades": 4, "taker_buy_volume": 2025.0, "taker_buy_quote": 41.00625}, {"ts": 1774988820000, "open": 0.02024, "high": 0.02026, "low": 0.02022, "close": 0.02022, "volume": 63242.4, "quote_volume": 1279.606603, "trades": 12, "taker_buy_volume": 28062.5, "taker_buy_quote": 567.958069}, {"ts": 1774988880000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988940000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 5225.5, "quote_volume": 105.711865, "trades": 1, "taker_buy_volume": 5225.5, "taker_buy_quote": 105.711865}, {"ts": 1774989000000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 8834.2, "quote_volume": 178.765336, "trades": 2, "taker_buy_volume": 4947.0, "taker_buy_quote": 100.12728}, {"ts": 1774989060000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989120000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 9887.8, "quote_volume": 200.178499, "trades": 3, "taker_buy_volume": 9887.8, "taker_buy_quote": 200.178499}, {"ts": 1774989180000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 26254.5, "quote_volume": 531.97017, "trades": 5, "taker_buy_volume": 11251.0, "taker_buy_quote": 227.94526}, {"ts": 1774989240000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989300000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989360000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 1388.0, "quote_volume": 28.13476, "trades": 1, "taker_buy_volume": 1388.0, "taker_buy_quote": 28.13476}, {"ts": 1774989420000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989480000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989540000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989600000, "open": 0.02026, "high": 0.02026, "low": 0.02023, "close": 0.02025, "volume": 60463.5, "quote_volume": 1223.51904, "trades": 12, "taker_buy_volume": 4945.1, "taker_buy_quote": 100.088824}, {"ts": 1774989660000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989720000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989780000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989840000, "open": 0.02023, "high": 0.02023, "low": 0.0202, "close": 0.02021, "volume": 413944.8, "quote_volume": 8372.967272, "trades": 31, "taker_buy_volume": 15752.4, "taker_buy_quote": 318.302004}, {"ts": 1774989900000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 2474.0, "quote_volume": 49.99954, "trades": 1, "taker_buy_volume": 2474.0, "taker_buy_quote": 49.99954}, {"ts": 1774989960000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.02018, "volume": 20000.9, "quote_volume": 403.832544, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990020000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 10357.4, "quote_volume": 209.115906, "trades": 3, "taker_buy_volume": 10357.4, "taker_buy_quote": 209.115906}, {"ts": 1774990080000, "open": 0.0202, "high": 0.02022, "low": 0.02013, "close": 0.02016, "volume": 434381.7, "quote_volume": 8756.47589, "trades": 45, "taker_buy_volume": 43782.8, "taker_buy_quote": 883.914077}, {"ts": 1774990140000, "open": 0.02017, "high": 0.02019, "low": 0.02017, "close": 0.02019, "volume": 12807.4, "quote_volume": 258.473406, "trades": 6, "taker_buy_volume": 10800.0, "taker_buy_quote": 217.944}, {"ts": 1774990200000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990260000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 19810.5, "quote_volume": 399.919995, "trades": 2, "taker_buy_volume": 19810.5, "taker_buy_quote": 399.919995}, {"ts": 1774990320000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 2613.1, "quote_volume": 52.758489, "trades": 1, "taker_buy_volume": 2613.1, "taker_buy_quote": 52.758489}, {"ts": 1774990380000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990440000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990500000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990560000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990620000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990680000, "open": 0.02017, "high": 0.02019, "low": 0.02017, "close": 0.02018, "volume": 84114.1, "quote_volume": 1697.434899, "trades": 8, "taker_buy_volume": 25453.1, "taker_buy_quote": 513.655919}, {"ts": 1774990740000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990800000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 2025.3, "quote_volume": 40.850301, "trades": 1, "taker_buy_volume": 2025.3, "taker_buy_quote": 40.850301}, {"ts": 1774990860000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990920000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5400.0, "quote_volume": 108.648, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.648}, {"ts": 1774990980000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 5411.8, "quote_volume": 108.77718, "trades": 4, "taker_buy_volume": 3899.0, "taker_buy_quote": 78.3699}, {"ts": 1774991040000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 41620.3, "quote_volume": 835.661901, "trades": 14, "taker_buy_volume": 34782.5, "taker_buy_quote": 698.427255}, {"ts": 1774991100000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991160000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 15017.3, "quote_volume": 301.78897, "trades": 5, "taker_buy_volume": 15017.3, "taker_buy_quote": 301.78897}, {"ts": 1774991220000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991280000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2917.2, "quote_volume": 58.606548, "trades": 4, "taker_buy_volume": 2917.2, "taker_buy_quote": 58.606548}, {"ts": 1774991340000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 20185.9, "quote_volume": 405.440872, "trades": 7, "taker_buy_volume": 10384.5, "taker_buy_quote": 208.57476}, {"ts": 1774991400000, "open": 0.02008, "high": 0.0201, "low": 0.02006, "close": 0.02007, "volume": 75700.0, "quote_volume": 1519.789035, "trades": 22, "taker_buy_volume": 46532.4, "taker_buy_quote": 934.415231}, {"ts": 1774991460000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 8434.1, "quote_volume": 169.310879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991520000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 337.3, "quote_volume": 6.766238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991580000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 41561.1, "quote_volume": 834.638667, "trades": 12, "taker_buy_volume": 18820.3, "taker_buy_quote": 377.937827}, {"ts": 1774991640000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991700000, "open": 0.02009, "high": 0.02009, "low": 0.02006, "close": 0.02009, "volume": 80901.3, "quote_volume": 1624.367596, "trades": 33, "taker_buy_volume": 44402.1, "taker_buy_quote": 891.608517}, {"ts": 1774991760000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1123.5, "quote_volume": 22.571115, "trades": 1, "taker_buy_volume": 1123.5, "taker_buy_quote": 22.571115}, {"ts": 1774991820000, "open": 0.02009, "high": 0.02013, "low": 0.02008, "close": 0.02009, "volume": 294987.7, "quote_volume": 5929.102742, "trades": 65, "taker_buy_volume": 176608.5, "taker_buy_quote": 3550.375559}, {"ts": 1774991880000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991940000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 31730.3, "quote_volume": 638.296825, "trades": 6, "taker_buy_volume": 6281.1, "taker_buy_quote": 126.312921}, {"ts": 1774992000000, "open": 0.0201, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 23816.3, "quote_volume": 478.845658, "trades": 6, "taker_buy_volume": 9334.1, "taker_buy_quote": 187.66941}, {"ts": 1774992060000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5359.0, "quote_volume": 107.82308, "trades": 1, "taker_buy_volume": 5359.0, "taker_buy_quote": 107.82308}, {"ts": 1774992120000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5894.1, "quote_volume": 118.589292, "trades": 4, "taker_buy_volume": 5894.1, "taker_buy_quote": 118.589292}, {"ts": 1774992180000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 11428.5, "quote_volume": 230.017213, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.702}, {"ts": 1774992240000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992300000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 6221.0, "quote_volume": 125.340569, "trades": 3, "taker_buy_volume": 4962.9, "taker_buy_quote": 100.002435}, {"ts": 1774992360000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992420000, "open": 0.02018, "high": 0.0202, "low": 0.02017, "close": 0.02018, "volume": 52853.3, "quote_volume": 1066.868326, "trades": 14, "taker_buy_volume": 45154.9, "taker_buy_quote": 911.553106}, {"ts": 1774992480000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 8900.5, "quote_volume": 179.472572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992540000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992600000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 287.9, "quote_volume": 5.81558, "trades": 1, "taker_buy_volume": 287.9, "taker_buy_quote": 5.81558}, {"ts": 1774992660000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 247.4, "quote_volume": 4.999954, "trades": 1, "taker_buy_volume": 247.4, "taker_buy_quote": 4.999954}, {"ts": 1774992720000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992780000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 10860.3, "quote_volume": 219.683189, "trades": 4, "taker_buy_volume": 8792.3, "taker_buy_quote": 177.868229}, {"ts": 1774992840000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 3351.8, "quote_volume": 67.732064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992900000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 1182.4, "quote_volume": 23.841608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992960000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 2611.2, "quote_volume": 52.720128, "trades": 3, "taker_buy_volume": 2611.2, "taker_buy_quote": 52.720128}, {"ts": 1774993020000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993080000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993140000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993200000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993260000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993320000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 2333.1, "quote_volume": 47.165459, "trades": 2, "taker_buy_volume": 2333.1, "taker_buy_quote": 47.165459}, {"ts": 1774993380000, "open": 0.02023, "high": 0.02024, "low": 0.02022, "close": 0.02022, "volume": 9320.7, "quote_volume": 188.510111, "trades": 5, "taker_buy_volume": 3827.6, "taker_buy_quote": 77.439629}, {"ts": 1774993440000, "open": 0.02021, "high": 0.02023, "low": 0.0202, "close": 0.0202, "volume": 14052.2, "quote_volume": 284.067173, "trades": 7, "taker_buy_volume": 6056.9, "taker_buy_quote": 122.531087}, {"ts": 1774993500000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993560000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993620000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 10133.0, "quote_volume": 204.80514, "trades": 5, "taker_buy_volume": 10133.0, "taker_buy_quote": 204.80514}, {"ts": 1774993680000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 4255.4, "quote_volume": 85.916526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993740000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993800000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 390.2, "quote_volume": 7.874236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993860000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993920000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 6651.9, "quote_volume": 134.45938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993980000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 4809.1, "quote_volume": 97.288093, "trades": 1, "taker_buy_volume": 4809.1, "taker_buy_quote": 97.288093}, {"ts": 1774994040000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994100000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994160000, "open": 0.02021, "high": 0.02021, "low": 0.02017, "close": 0.0202, "volume": 20608.1, "quote_volume": 416.229104, "trades": 10, "taker_buy_volume": 17462.5, "taker_buy_quote": 352.782352}, {"ts": 1774994220000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994280000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994340000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994400000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 386.2, "quote_volume": 7.816688, "trades": 1, "taker_buy_volume": 386.2, "taker_buy_quote": 7.816688}, {"ts": 1774994460000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994520000, "open": 0.0202, "high": 0.02022, "low": 0.02019, "close": 0.02021, "volume": 20190.0, "quote_volume": 407.93551, "trades": 8, "taker_buy_volume": 16270.8, "taker_buy_quote": 328.728478}, {"ts": 1774994580000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994640000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 439.7, "quote_volume": 8.88194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994700000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994760000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994820000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994880000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 302.2, "quote_volume": 6.095374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994940000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995000000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 5466.0, "quote_volume": 110.374008, "trades": 4, "taker_buy_volume": 5466.0, "taker_buy_quote": 110.374008}, {"ts": 1774995060000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995120000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 5971.8, "quote_volume": 120.471732, "trades": 2, "taker_buy_volume": 5971.8, "taker_buy_quote": 120.471732}, {"ts": 1774995180000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995240000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995300000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 4948.0, "quote_volume": 99.99908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995360000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 3919.2, "quote_volume": 79.16784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995420000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 3919.2, "quote_volume": 79.128648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995480000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 3919.2, "quote_volume": 79.050264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995540000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995600000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 4494.0, "quote_volume": 90.82374, "trades": 1, "taker_buy_volume": 4494.0, "taker_buy_quote": 90.82374}, {"ts": 1774995660000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995720000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 3919.2, "quote_volume": 79.16784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995780000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995840000, "open": 0.02019, "high": 0.02026, "low": 0.02019, "close": 0.02026, "volume": 295504.4, "quote_volume": 5981.254982, "trades": 40, "taker_buy_volume": 206344.1, "taker_buy_quote": 4176.227019}, {"ts": 1774995900000, "open": 0.02025, "high": 0.0203, "low": 0.02025, "close": 0.02025, "volume": 87447.1, "quote_volume": 1773.821814, "trades": 12, "taker_buy_volume": 79159.2, "taker_buy_quote": 1605.822499}, {"ts": 1774995960000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996020000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 1042.6, "quote_volume": 21.133502, "trades": 1, "taker_buy_volume": 1042.6, "taker_buy_quote": 21.133502}, {"ts": 1774996080000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996140000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996200000, "open": 0.02026, "high": 0.0203, "low": 0.02026, "close": 0.02026, "volume": 89564.5, "quote_volume": 1816.854069, "trades": 17, "taker_buy_volume": 84701.3, "taker_buy_quote": 1718.306889}, {"ts": 1774996260000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996320000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02028, "volume": 11841.5, "quote_volume": 240.099055, "trades": 3, "taker_buy_volume": 11841.5, "taker_buy_quote": 240.099055}, {"ts": 1774996380000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 2599.7, "quote_volume": 52.643925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996440000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996500000, "open": 0.02027, "high": 0.02029, "low": 0.02027, "close": 0.02029, "volume": 16383.2, "quote_volume": 332.385052, "trades": 2, "taker_buy_volume": 14879.4, "taker_buy_quote": 301.903026}, {"ts": 1774996560000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996620000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 1501.6, "quote_volume": 30.434426, "trades": 2, "taker_buy_volume": 1501.6, "taker_buy_quote": 30.434426}, {"ts": 1774996680000, "open": 0.02027, "high": 0.02027, "low": 0.02024, "close": 0.02026, "volume": 41168.6, "quote_volume": 833.837494, "trades": 17, "taker_buy_volume": 10261.2, "taker_buy_quote": 207.936807}, {"ts": 1774996740000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02025, "volume": 15676.8, "quote_volume": 317.25924, "trades": 4, "taker_buy_volume": 15676.8, "taker_buy_quote": 317.25924}, {"ts": 1774996800000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 3008.4, "quote_volume": 60.980268, "trades": 1, "taker_buy_volume": 3008.4, "taker_buy_quote": 60.980268}, {"ts": 1774996860000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 3919.2, "quote_volume": 79.520568, "trades": 1, "taker_buy_volume": 3919.2, "taker_buy_quote": 79.520568}, {"ts": 1774996920000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996980000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997040000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 12109.6, "quote_volume": 245.746496, "trades": 5, "taker_buy_volume": 12109.6, "taker_buy_quote": 245.746496}, {"ts": 1774997100000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 33643.4, "quote_volume": 683.297454, "trades": 11, "taker_buy_volume": 33643.4, "taker_buy_quote": 683.297454}, {"ts": 1774997160000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997220000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 3919.2, "quote_volume": 79.520568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997280000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 7838.4, "quote_volume": 159.041136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997340000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 764.7, "quote_volume": 15.508116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997400000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 396.1, "quote_volume": 8.036869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997460000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 10680.0, "quote_volume": 216.804, "trades": 4, "taker_buy_volume": 6760.8, "taker_buy_quote": 137.24424}, {"ts": 1774997520000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 3919.2, "quote_volume": 79.598952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997580000, "open": 0.02032, "high": 0.02032, "low": 0.02031, "close": 0.02031, "volume": 7535.8, "quote_volume": 153.088264, "trades": 3, "taker_buy_volume": 3576.0, "taker_buy_quote": 72.66432}, {"ts": 1774997640000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02033, "volume": 4915.2, "quote_volume": 99.886824, "trades": 2, "taker_buy_volume": 996.0, "taker_buy_quote": 20.24868}, {"ts": 1774997700000, "open": 0.02031, "high": 0.02034, "low": 0.02031, "close": 0.02034, "volume": 5794.0, "quote_volume": 117.834098, "trades": 3, "taker_buy_volume": 5546.6, "taker_buy_quote": 112.809404}, {"ts": 1774997760000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997820000, "open": 0.02031, "high": 0.02031, "low": 0.02029, "close": 0.02029, "volume": 3056.9, "quote_volume": 62.073737, "trades": 2, "taker_buy_volume": 2461.8, "taker_buy_quote": 49.999158}, {"ts": 1774997880000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 5003.1, "quote_volume": 101.512899, "trades": 1, "taker_buy_volume": 5003.1, "taker_buy_quote": 101.512899}, {"ts": 1774997940000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998000000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 8422.8, "quote_volume": 171.067068, "trades": 5, "taker_buy_volume": 8422.8, "taker_buy_quote": 171.067068}, {"ts": 1774998060000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 1100.2, "quote_volume": 22.290052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998120000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 3919.2, "quote_volume": 79.442184, "trades": 1, "taker_buy_volume": 3919.2, "taker_buy_quote": 79.442184}, {"ts": 1774998180000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 2438.7, "quote_volume": 49.456836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998240000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998300000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 5500.0, "quote_volume": 111.485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998360000, "open": 0.02027, "high": 0.02027, "low": 0.02024, "close": 0.02024, "volume": 1888.9, "quote_volume": 38.274623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998420000, "open": 0.02024, "high": 0.02024, "low": 0.02022, "close": 0.02023, "volume": 120870.9, "quote_volume": 2444.209766, "trades": 18, "taker_buy_volume": 106489.9, "taker_buy_quote": 2153.26497}, {"ts": 1774998480000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998540000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1503.8, "quote_volume": 30.391798, "trades": 1, "taker_buy_volume": 1503.8, "taker_buy_quote": 30.391798}, {"ts": 1774998600000, "open": 0.0202, "high": 0.02022, "low": 0.02014, "close": 0.0202, "volume": 136705.7, "quote_volume": 2758.014125, "trades": 33, "taker_buy_volume": 55311.3, "taker_buy_quote": 1116.432777}, {"ts": 1774998660000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998720000, "open": 0.02017, "high": 0.02018, "low": 0.02016, "close": 0.02018, "volume": 8738.4, "quote_volume": 176.28372, "trades": 4, "taker_buy_volume": 7838.4, "taker_buy_quote": 158.13972}, {"ts": 1774998780000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998840000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998900000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998960000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999020000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999080000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 3311.8, "quote_volume": 66.799006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999140000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 4324.5, "quote_volume": 87.307602, "trades": 2, "taker_buy_volume": 4324.5, "taker_buy_quote": 87.307602}, {"ts": 1774999200000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999260000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999320000, "open": 0.02019, "high": 0.02022, "low": 0.02019, "close": 0.02022, "volume": 49455.9, "quote_volume": 999.640865, "trades": 10, "taker_buy_volume": 49455.9, "taker_buy_quote": 999.640865}, {"ts": 1774999380000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 4959.8, "quote_volume": 100.088764, "trades": 2, "taker_buy_volume": 4959.8, "taker_buy_quote": 100.088764}, {"ts": 1774999440000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 388.7, "quote_volume": 7.847853, "trades": 1, "taker_buy_volume": 388.7, "taker_buy_quote": 7.847853}, {"ts": 1774999500000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 1166.4, "quote_volume": 23.537952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999560000, "open": 0.02017, "high": 0.02017, "low": 0.02015, "close": 0.02015, "volume": 25270.3, "quote_volume": 509.408067, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999620000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999680000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999740000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999800000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 4003.0, "quote_volume": 80.70048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999860000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999920000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999980000, "open": 0.02014, "high": 0.02019, "low": 0.02014, "close": 0.02019, "volume": 17775.3, "quote_volume": 358.434249, "trades": 10, "taker_buy_volume": 15845.9, "taker_buy_quote": 319.576133}, {"ts": 1775000040000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 1017.5, "quote_volume": 20.522975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000100000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000160000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000220000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000280000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000340000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000400000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000460000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.0202, "volume": 4300.8, "quote_volume": 86.883792, "trades": 2, "taker_buy_volume": 381.6, "taker_buy_quote": 7.715952}, {"ts": 1775000520000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000580000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 297.0, "quote_volume": 6.00534, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 6.00534}, {"ts": 1775000640000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000700000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 3919.2, "quote_volume": 79.128648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000760000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000820000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000880000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 1676.6, "quote_volume": 33.850554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000940000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001000000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001060000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 371.1, "quote_volume": 7.499931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001120000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001180000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 4943.1, "quote_volume": 99.998913, "trades": 1, "taker_buy_volume": 4943.1, "taker_buy_quote": 99.998913}, {"ts": 1775001240000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001300000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001360000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001420000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001480000, "open": 0.02021, "high": 0.02022, "low": 0.02019, "close": 0.02019, "volume": 23681.8, "quote_volume": 478.510052, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001540000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001600000, "open": 0.02019, "high": 0.02025, "low": 0.02019, "close": 0.02024, "volume": 46163.4, "quote_volume": 933.909734, "trades": 10, "taker_buy_volume": 43038.2, "taker_buy_quote": 870.655686}, {"ts": 1775001660000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 481.7, "quote_volume": 9.744791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001720000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 455.4, "quote_volume": 9.208188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001780000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001840000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001900000, "open": 0.02017, "high": 0.02019, "low": 0.02017, "close": 0.02018, "volume": 22506.3, "quote_volume": 454.146183, "trades": 6, "taker_buy_volume": 14667.9, "taker_buy_quote": 296.006463}, {"ts": 1775001960000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002020000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 37960.1, "quote_volume": 767.236389, "trades": 7, "taker_buy_volume": 37960.1, "taker_buy_quote": 767.236389}, {"ts": 1775002080000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 3919.2, "quote_volume": 79.246224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002140000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 5426.0, "quote_volume": 109.6052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002200000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02016, "volume": 7838.4, "quote_volume": 158.100528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002260000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 5287.5, "quote_volume": 106.609683, "trades": 2, "taker_buy_volume": 1368.3, "taker_buy_quote": 27.598611}, {"ts": 1775002320000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002380000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002440000, "open": 0.02015, "high": 0.02016, "low": 0.02013, "close": 0.02016, "volume": 75273.6, "quote_volume": 1516.114414, "trades": 11, "taker_buy_volume": 36847.0, "taker_buy_quote": 742.448506}, {"ts": 1775002500000, "open": 0.02016, "high": 0.02017, "low": 0.02009, "close": 0.02015, "volume": 211575.6, "quote_volume": 4256.106516, "trades": 50, "taker_buy_volume": 42161.1, "taker_buy_quote": 849.217251}, {"ts": 1775002560000, "open": 0.02013, "high": 0.02015, "low": 0.02009, "close": 0.02015, "volume": 105354.3, "quote_volume": 2119.070728, "trades": 19, "taker_buy_volume": 38741.4, "taker_buy_quote": 780.288032}, {"ts": 1775002620000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 5427.5, "quote_volume": 109.511867, "trades": 2, "taker_buy_volume": 5427.5, "taker_buy_quote": 109.511867}, {"ts": 1775002680000, "open": 0.02018, "high": 0.02021, "low": 0.02018, "close": 0.02021, "volume": 14868.3, "quote_volume": 300.180996, "trades": 5, "taker_buy_volume": 5929.8, "taker_buy_quote": 119.802066}, {"ts": 1775002740000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 11598.2, "quote_volume": 234.005116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002800000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 529.2, "quote_volume": 10.684548, "trades": 1, "taker_buy_volume": 529.2, "taker_buy_quote": 10.684548}, {"ts": 1775002860000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 3919.2, "quote_volume": 79.16784, "trades": 1, "taker_buy_volume": 3919.2, "taker_buy_quote": 79.16784}, {"ts": 1775002920000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 7838.4, "quote_volume": 158.374872, "trades": 2, "taker_buy_volume": 3919.2, "taker_buy_quote": 79.207032}, {"ts": 1775002980000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 1306.3, "quote_volume": 26.361134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003040000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003100000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 12796.4, "quote_volume": 258.398508, "trades": 3, "taker_buy_volume": 12796.4, "taker_buy_quote": 258.398508}, {"ts": 1775003160000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 4954.9, "quote_volume": 100.08898, "trades": 1, "taker_buy_volume": 4954.9, "taker_buy_quote": 100.08898}, {"ts": 1775003220000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003280000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 2614.1, "quote_volume": 52.80482, "trades": 1, "taker_buy_volume": 2614.1, "taker_buy_quote": 52.80482}, {"ts": 1775003340000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 29544.5, "quote_volume": 597.38979, "trades": 2, "taker_buy_volume": 29544.5, "taker_buy_quote": 597.38979}, {"ts": 1775003400000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 3008.8, "quote_volume": 60.77776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003460000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 306.1, "quote_volume": 6.174037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003520000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 6475.8, "quote_volume": 130.437673, "trades": 2, "taker_buy_volume": 4969.7, "taker_buy_quote": 100.089758}, {"ts": 1775003580000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003640000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003700000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003760000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003820000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 5298.2, "quote_volume": 106.903886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003880000, "open": 0.02016, "high": 0.02016, "low": 0.02015, "close": 0.02015, "volume": 32499.5, "quote_volume": 654.988723, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003940000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004000000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 557.2, "quote_volume": 11.244296, "trades": 1, "taker_buy_volume": 557.2, "taker_buy_quote": 11.244296}, {"ts": 1775004060000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004120000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004180000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004240000, "open": 0.02016, "high": 0.02016, "low": 0.02015, "close": 0.02015, "volume": 14381.0, "quote_volume": 289.816342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004300000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 3919.2, "quote_volume": 78.97188, "trades": 1, "taker_buy_volume": 3919.2, "taker_buy_quote": 78.97188}, {"ts": 1775004360000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004420000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 4349.6, "quote_volume": 87.578599, "trades": 4, "taker_buy_volume": 2115.1, "taker_buy_quote": 42.598114}, {"ts": 1775004480000, "open": 0.02013, "high": 0.02016, "low": 0.02013, "close": 0.02016, "volume": 22000.0, "quote_volume": 443.355274, "trades": 7, "taker_buy_volume": 22000.0, "taker_buy_quote": 443.355274}, {"ts": 1775004540000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 4967.9, "quote_volume": 100.103185, "trades": 1, "taker_buy_volume": 4967.9, "taker_buy_quote": 100.103185}, {"ts": 1775004600000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 24377.8, "quote_volume": 491.201015, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004660000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004720000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 1510.9, "quote_volume": 30.459744, "trades": 2, "taker_buy_volume": 1510.9, "taker_buy_quote": 30.459744}, {"ts": 1775004780000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004840000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 1340.7, "quote_volume": 27.055326, "trades": 1, "taker_buy_volume": 1340.7, "taker_buy_quote": 27.055326}, {"ts": 1775004900000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004960000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005020000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005080000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 4968.1, "quote_volume": 100.206577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005140000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005200000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 578.6, "quote_volume": 11.65879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005260000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 7210.5, "quote_volume": 145.291575, "trades": 2, "taker_buy_volume": 7210.5, "taker_buy_quote": 145.291575}, {"ts": 1775005320000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 300.5, "quote_volume": 6.05808, "trades": 1, "taker_buy_volume": 300.5, "taker_buy_quote": 6.05808}, {"ts": 1775005380000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005440000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005500000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 4515.4, "quote_volume": 90.940156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005560000, "open": 0.02012, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 13615.8, "quote_volume": 273.894347, "trades": 8, "taker_buy_volume": 4565.8, "taker_buy_quote": 91.870362}, {"ts": 1775005620000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005680000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005740000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005800000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005860000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005920000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 3919.2, "quote_volume": 78.932688, "trades": 1, "taker_buy_volume": 3919.2, "taker_buy_quote": 78.932688}, {"ts": 1775005980000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006040000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006100000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006160000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 16123.3, "quote_volume": 323.825538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006220000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 696.3, "quote_volume": 13.988667, "trades": 1, "taker_buy_volume": 696.3, "taker_buy_quote": 13.988667}, {"ts": 1775006280000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 49654.2, "quote_volume": 996.559794, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006340000, "open": 0.02008, "high": 0.02011, "low": 0.02008, "close": 0.02011, "volume": 17877.1, "quote_volume": 359.253711, "trades": 9, "taker_buy_volume": 17877.1, "taker_buy_quote": 359.253711}, {"ts": 1775006400000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1594.7, "quote_volume": 32.037523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006460000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 253.9, "quote_volume": 5.100851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006520000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006580000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006640000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006700000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006760000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006820000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006880000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006940000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1306.4, "quote_volume": 26.245576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007000000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007060000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 5414.2, "quote_volume": 108.85532, "trades": 2, "taker_buy_volume": 1495.0, "taker_buy_quote": 30.0794}, {"ts": 1775007120000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007180000, "open": 0.02009, "high": 0.02013, "low": 0.02009, "close": 0.02009, "volume": 35776.9, "quote_volume": 719.171007, "trades": 12, "taker_buy_volume": 15493.6, "taker_buy_quote": 311.640318}, {"ts": 1775007240000, "open": 0.02006, "high": 0.0201, "low": 0.02006, "close": 0.0201, "volume": 183947.4, "quote_volume": 3693.175927, "trades": 69, "taker_buy_volume": 114294.1, "taker_buy_quote": 2295.499617}, {"ts": 1775007300000, "open": 0.02007, "high": 0.0201, "low": 0.02006, "close": 0.02007, "volume": 121900.4, "quote_volume": 2447.670231, "trades": 42, "taker_buy_volume": 78206.5, "taker_buy_quote": 1571.004207}, {"ts": 1775007360000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 2373.8, "quote_volume": 47.672444, "trades": 2, "taker_buy_volume": 1513.9, "taker_buy_quote": 30.414251}, {"ts": 1775007420000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 36667.7, "quote_volume": 736.83577, "trades": 7, "taker_buy_volume": 24667.7, "taker_buy_quote": 495.82077}, {"ts": 1775007480000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007540000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007600000, "open": 0.02007, "high": 0.02009, "low": 0.02006, "close": 0.02006, "volume": 11821.9, "quote_volume": 237.265221, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.09}, {"ts": 1775007660000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2990.0, "quote_volume": 60.0691, "trades": 2, "taker_buy_volume": 2990.0, "taker_buy_quote": 60.0691}, {"ts": 1775007720000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 7420.2, "quote_volume": 149.098778, "trades": 2, "taker_buy_volume": 7420.2, "taker_buy_quote": 149.098778}, {"ts": 1775007780000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007840000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007900000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007960000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008020000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008080000, "open": 0.02008, "high": 0.02009, "low": 0.02005, "close": 0.02005, "volume": 51445.9, "quote_volume": 1032.54593, "trades": 14, "taker_buy_volume": 26705.3, "taker_buy_quote": 536.283863}, {"ts": 1775008140000, "open": 0.02007, "high": 0.02009, "low": 0.02006, "close": 0.02007, "volume": 51520.9, "quote_volume": 1034.534535, "trades": 12, "taker_buy_volume": 45808.4, "taker_buy_quote": 919.913229}, {"ts": 1775008200000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008260000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008320000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008380000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008440000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 29579.9, "quote_volume": 595.443387, "trades": 1, "taker_buy_volume": 29579.9, "taker_buy_quote": 595.443387}, {"ts": 1775008500000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008560000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 4093.6, "quote_volume": 82.445104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008620000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008680000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008740000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008800000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008860000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008920000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008980000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009040000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 34566.6, "quote_volume": 696.813027, "trades": 4, "taker_buy_volume": 34566.6, "taker_buy_quote": 696.813027}, {"ts": 1775009100000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009160000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009220000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009280000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009340000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009400000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009460000, "open": 0.02017, "high": 0.02017, "low": 0.02012, "close": 0.02013, "volume": 28136.6, "quote_volume": 566.596251, "trades": 10, "taker_buy_volume": 8137.6, "taker_buy_quote": 163.978624}, {"ts": 1775009520000, "open": 0.02012, "high": 0.02013, "low": 0.02012, "close": 0.02013, "volume": 10980.5, "quote_volume": 220.998273, "trades": 3, "taker_buy_volume": 10980.5, "taker_buy_quote": 220.998273}, {"ts": 1775009580000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 4424.5, "quote_volume": 89.055079, "trades": 2, "taker_buy_volume": 3919.2, "taker_buy_quote": 78.893496}, {"ts": 1775009640000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009700000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1489.5, "quote_volume": 29.99853, "trades": 1, "taker_buy_volume": 1489.5, "taker_buy_quote": 29.99853}, {"ts": 1775009760000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009820000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009880000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009940000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010000000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 248.5, "quote_volume": 4.99982, "trades": 1, "taker_buy_volume": 248.5, "taker_buy_quote": 4.99982}, {"ts": 1775010060000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010120000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010180000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010240000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 11250.0, "quote_volume": 226.575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010300000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02012, "volume": 33298.2, "quote_volume": 669.938632, "trades": 8, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.175}, {"ts": 1775010360000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010420000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010480000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 343.9, "quote_volume": 6.91239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010540000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010600000, "open": 0.02011, "high": 0.02019, "low": 0.02011, "close": 0.02019, "volume": 29044.4, "quote_volume": 584.992903, "trades": 7, "taker_buy_volume": 29044.4, "taker_buy_quote": 584.992903}, {"ts": 1775010660000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 8659.0, "quote_volume": 174.872608, "trades": 2, "taker_buy_volume": 8659.0, "taker_buy_quote": 174.872608}, {"ts": 1775010720000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010780000, "open": 0.02019, "high": 0.02019, "low": 0.02017, "close": 0.02019, "volume": 19419.2, "quote_volume": 391.969865, "trades": 7, "taker_buy_volume": 3919.2, "taker_buy_quote": 79.128648}, {"ts": 1775010840000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010900000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 925.2, "quote_volume": 18.670536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010960000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011020000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011080000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 35528.7, "quote_volume": 716.670129, "trades": 5, "taker_buy_volume": 11250.0, "taker_buy_quote": 226.96875}, {"ts": 1775011140000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 2109.3, "quote_volume": 42.565674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011200000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011260000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011320000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 14338.9, "quote_volume": 289.198642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011380000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 7708.8, "quote_volume": 155.514002, "trades": 4, "taker_buy_volume": 7708.8, "taker_buy_quote": 155.514002}, {"ts": 1775011440000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011500000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 594.5, "quote_volume": 11.99701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011560000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011620000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011680000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 572.2, "quote_volume": 11.546996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011740000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011800000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011860000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011920000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 8218.3, "quote_volume": 165.748878, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.45625}, {"ts": 1775011980000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 12018.7, "quote_volume": 242.159499, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.34375}, {"ts": 1775012040000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 19277.1, "quote_volume": 388.471458, "trades": 6, "taker_buy_volume": 14681.8, "taker_buy_quote": 295.890994}, {"ts": 1775012100000, "open": 0.02015, "high": 0.02017, "low": 0.02015, "close": 0.02015, "volume": 22624.1, "quote_volume": 455.995778, "trades": 7, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.407965}, {"ts": 1775012160000, "open": 0.02014, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 22411.6, "quote_volume": 451.270457, "trades": 5, "taker_buy_volume": 14375.3, "taker_buy_quote": 289.475625}, {"ts": 1775012220000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012280000, "open": 0.02015, "high": 0.02019, "low": 0.02015, "close": 0.02019, "volume": 32493.5, "quote_volume": 655.331208, "trades": 12, "taker_buy_volume": 32493.5, "taker_buy_quote": 655.331208}, {"ts": 1775012340000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 11250.0, "quote_volume": 226.9125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012400000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02016, "volume": 988.3, "quote_volume": 19.930084, "trades": 2, "taker_buy_volume": 297.8, "taker_buy_quote": 6.009604}, {"ts": 1775012460000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 5625.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012520000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012580000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012640000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1010.0, "quote_volume": 20.402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012700000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012760000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012820000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 11704.4, "quote_volume": 236.424336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012880000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 5625.0, "quote_volume": 113.625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012940000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 5000.0, "quote_volume": 100.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013000000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 6000.0, "quote_volume": 121.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013060000, "open": 0.02021, "high": 0.02023, "low": 0.02021, "close": 0.02022, "volume": 37618.6, "quote_volume": 760.771447, "trades": 12, "taker_buy_volume": 29620.9, "taker_buy_quote": 599.001703}, {"ts": 1775013120000, "open": 0.02023, "high": 0.02024, "low": 0.02023, "close": 0.02024, "volume": 13757.2, "quote_volume": 278.379478, "trades": 4, "taker_buy_volume": 7132.2, "taker_buy_quote": 144.299478}, {"ts": 1775013180000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02024, "volume": 29338.2, "quote_volume": 593.748918, "trades": 6, "taker_buy_volume": 23713.2, "taker_buy_quote": 479.898918}, {"ts": 1775013240000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013300000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013360000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013420000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 5625.0, "quote_volume": 113.79375, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.79375}, {"ts": 1775013480000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 1171.8, "quote_volume": 23.693796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013540000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013600000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 5625.0, "quote_volume": 113.68125, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.68125}, {"ts": 1775013660000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 318.3, "quote_volume": 6.436026, "trades": 1, "taker_buy_volume": 318.3, "taker_buy_quote": 6.436026}, {"ts": 1775013720000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013780000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 8837.4, "quote_volume": 178.692228, "trades": 2, "taker_buy_volume": 3212.4, "taker_buy_quote": 64.954728}, {"ts": 1775013840000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013900000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013960000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 5625.0, "quote_volume": 113.68125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014020000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014080000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014140000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014200000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014260000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014320000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014380000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 7001.5, "quote_volume": 141.584095, "trades": 2, "taker_buy_volume": 7001.5, "taker_buy_quote": 141.584095}, {"ts": 1775014440000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014500000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014560000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 9910.6, "quote_volume": 200.181122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014620000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014680000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 9544.2, "quote_volume": 192.601956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014740000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 7699.3, "quote_volume": 155.274138, "trades": 3, "taker_buy_volume": 6191.4, "taker_buy_quote": 124.874874}, {"ts": 1775014800000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 9315.8, "quote_volume": 187.992844, "trades": 3, "taker_buy_volume": 3729.1, "taker_buy_quote": 75.253238}, {"ts": 1775014860000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 11820.5, "quote_volume": 238.354626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014920000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 7097.6, "quote_volume": 143.01664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014980000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 287.8, "quote_volume": 5.802048, "trades": 1, "taker_buy_volume": 287.8, "taker_buy_quote": 5.802048}, {"ts": 1775015040000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02015, "volume": 17810.0, "quote_volume": 358.87774, "trades": 6, "taker_buy_volume": 6249.0, "taker_buy_quote": 125.92359}, {"ts": 1775015100000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 7134.4, "quote_volume": 143.900848, "trades": 2, "taker_buy_volume": 7134.4, "taker_buy_quote": 143.900848}, {"ts": 1775015160000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 3919.2, "quote_volume": 79.128648, "trades": 1, "taker_buy_volume": 3919.2, "taker_buy_quote": 79.128648}, {"ts": 1775015220000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015280000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 30104.9, "quote_volume": 608.420029, "trades": 4, "taker_buy_volume": 30104.9, "taker_buy_quote": 608.420029}, {"ts": 1775015340000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015400000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015460000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015520000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015580000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015640000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015700000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 30988.6, "quote_volume": 626.899378, "trades": 4, "taker_buy_volume": 30988.6, "taker_buy_quote": 626.899378}, {"ts": 1775015760000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1397.9, "quote_volume": 28.251559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015820000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 11508.2, "quote_volume": 232.52189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015880000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 6960.2, "quote_volume": 140.748596, "trades": 2, "taker_buy_volume": 6960.2, "taker_buy_quote": 140.748596}, {"ts": 1775015940000, "open": 0.02022, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 22500.0, "quote_volume": 454.89375, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.7375}, {"ts": 1775016000000, "open": 0.02022, "high": 0.02025, "low": 0.02022, "close": 0.02022, "volume": 98847.0, "quote_volume": 2000.058566, "trades": 26, "taker_buy_volume": 67991.4, "taker_buy_quote": 1375.709574}, {"ts": 1775016060000, "open": 0.02022, "high": 0.02022, "low": 0.02017, "close": 0.02022, "volume": 130026.8, "quote_volume": 2626.276056, "trades": 43, "taker_buy_volume": 49655.3, "taker_buy_quote": 1003.444285}, {"ts": 1775016120000, "open": 0.02024, "high": 0.02026, "low": 0.02023, "close": 0.02026, "volume": 65658.6, "quote_volume": 1329.347034, "trades": 19, "taker_buy_volume": 33352.2, "taker_buy_quote": 675.378072}, {"ts": 1775016180000, "open": 0.02027, "high": 0.02029, "low": 0.02026, "close": 0.02028, "volume": 146370.3, "quote_volume": 2967.746694, "trades": 50, "taker_buy_volume": 76069.8, "taker_buy_quote": 1542.677127}, {"ts": 1775016240000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016300000, "open": 0.02025, "high": 0.02026, "low": 0.02024, "close": 0.02026, "volume": 30198.8, "quote_volume": 611.58195, "trades": 7, "taker_buy_volume": 28125.0, "taker_buy_quote": 569.5875}, {"ts": 1775016360000, "open": 0.02022, "high": 0.02023, "low": 0.02021, "close": 0.02023, "volume": 19709.4, "quote_volume": 398.592167, "trades": 5, "taker_buy_volume": 8388.6, "taker_buy_quote": 169.701378}, {"ts": 1775016420000, "open": 0.02022, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 5963.3, "quote_volume": 120.574543, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.7375}, {"ts": 1775016480000, "open": 0.02023, "high": 0.02029, "low": 0.02023, "close": 0.02029, "volume": 69138.5, "quote_volume": 1400.692884, "trades": 26, "taker_buy_volume": 47658.2, "taker_buy_quote": 965.405993}, {"ts": 1775016540000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 51419.3, "quote_volume": 1044.331846, "trades": 12, "taker_buy_volume": 49154.7, "taker_buy_quote": 998.33782}, {"ts": 1775016600000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1503.1, "quote_volume": 30.51293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016660000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016720000, "open": 0.02025, "high": 0.02029, "low": 0.02025, "close": 0.02028, "volume": 55385.4, "quote_volume": 1122.505849, "trades": 11, "taker_buy_volume": 55385.4, "taker_buy_quote": 1122.505849}, {"ts": 1775016780000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 3919.2, "quote_volume": 79.3638, "trades": 1, "taker_buy_volume": 3919.2, "taker_buy_quote": 79.3638}, {"ts": 1775016840000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 30152.8, "quote_volume": 610.398345, "trades": 6, "taker_buy_volume": 15510.4, "taker_buy_quote": 314.0856}, {"ts": 1775016900000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016960000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 3008.7, "quote_volume": 60.77574, "trades": 1, "taker_buy_volume": 3008.7, "taker_buy_quote": 60.77574}, {"ts": 1775017020000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017080000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 4959.8, "quote_volume": 100.088764, "trades": 2, "taker_buy_volume": 4959.8, "taker_buy_quote": 100.088764}, {"ts": 1775017140000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017200000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 14523.9, "quote_volume": 293.141895, "trades": 4, "taker_buy_volume": 14523.9, "taker_buy_quote": 293.141895}, {"ts": 1775017260000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017320000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1502.7, "quote_volume": 30.369567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017380000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017440000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 5625.0, "quote_volume": 113.7375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017500000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017560000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017620000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017680000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017740000, "open": 0.02024, "high": 0.02026, "low": 0.02024, "close": 0.02025, "volume": 37938.3, "quote_volume": 768.212549, "trades": 16, "taker_buy_volume": 25651.4, "taker_buy_quote": 519.413193}, {"ts": 1775017800000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 41522.7, "quote_volume": 840.291895, "trades": 15, "taker_buy_volume": 11590.6, "taker_buy_quote": 234.576692}, {"ts": 1775017860000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017920000, "open": 0.02023, "high": 0.02025, "low": 0.02021, "close": 0.02023, "volume": 54624.5, "quote_volume": 1105.202355, "trades": 13, "taker_buy_volume": 28447.8, "taker_buy_quote": 575.710608}, {"ts": 1775017980000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 9976.3, "quote_volume": 202.248892, "trades": 3, "taker_buy_volume": 7866.9, "taker_buy_quote": 159.491354}, {"ts": 1775018040000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018100000, "open": 0.02031, "high": 0.02033, "low": 0.02031, "close": 0.02033, "volume": 7118.4, "quote_volume": 144.618604, "trades": 2, "taker_buy_volume": 7118.4, "taker_buy_quote": 144.618604}, {"ts": 1775018160000, "open": 0.02036, "high": 0.0204, "low": 0.02036, "close": 0.02039, "volume": 125727.6, "quote_volume": 2562.944163, "trades": 40, "taker_buy_volume": 91756.7, "taker_buy_quote": 1870.510002}, {"ts": 1775018220000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 32751.4, "quote_volume": 668.338433, "trades": 8, "taker_buy_volume": 22919.2, "taker_buy_quote": 467.761553}, {"ts": 1775018280000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 7743.8, "quote_volume": 157.899559, "trades": 3, "taker_buy_volume": 347.7, "taker_buy_quote": 7.09308}, {"ts": 1775018340000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018400000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018460000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 3001.5, "quote_volume": 61.260615, "trades": 1, "taker_buy_volume": 3001.5, "taker_buy_quote": 61.260615}, {"ts": 1775018520000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 9544.2, "quote_volume": 194.415354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018580000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 1499.1, "quote_volume": 30.506685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018640000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018700000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018760000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018820000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018880000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 2568.3, "quote_volume": 52.213539, "trades": 1, "taker_buy_volume": 2568.3, "taker_buy_quote": 52.213539}, {"ts": 1775018940000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 27364.2, "quote_volume": 556.86147, "trades": 7, "taker_buy_volume": 5625.0, "taker_buy_quote": 114.46875}, {"ts": 1775019000000, "open": 0.02036, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 38481.8, "quote_volume": 783.514936, "trades": 13, "taker_buy_volume": 15118.2, "taker_buy_quote": 307.901484}, {"ts": 1775019060000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 5185.6, "quote_volume": 105.578816, "trades": 2, "taker_buy_volume": 5185.6, "taker_buy_quote": 105.578816}, {"ts": 1775019120000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019180000, "open": 0.02039, "high": 0.02045, "low": 0.02039, "close": 0.02045, "volume": 55418.9, "quote_volume": 1130.807085, "trades": 10, "taker_buy_volume": 25523.5, "taker_buy_quote": 520.864087}, {"ts": 1775019240000, "open": 0.02043, "high": 0.02045, "low": 0.02041, "close": 0.02043, "volume": 45801.5, "quote_volume": 935.680173, "trades": 13, "taker_buy_volume": 33059.5, "taker_buy_quote": 675.473613}, {"ts": 1775019300000, "open": 0.02045, "high": 0.02051, "low": 0.02045, "close": 0.02046, "volume": 379034.5, "quote_volume": 7764.608469, "trades": 90, "taker_buy_volume": 224952.3, "taker_buy_quote": 4609.656257}, {"ts": 1775019360000, "open": 0.02045, "high": 0.0205, "low": 0.02045, "close": 0.0205, "volume": 83249.0, "quote_volume": 1704.533754, "trades": 19, "taker_buy_volume": 73306.0, "taker_buy_quote": 1501.084819}, {"ts": 1775019420000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.0205, "volume": 49496.1, "quote_volume": 1015.305091, "trades": 15, "taker_buy_volume": 37497.3, "taker_buy_quote": 769.285824}, {"ts": 1775019480000, "open": 0.02053, "high": 0.02053, "low": 0.0205, "close": 0.0205, "volume": 27947.9, "quote_volume": 573.477936, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019540000, "open": 0.0205, "high": 0.02051, "low": 0.02049, "close": 0.02051, "volume": 38521.6, "quote_volume": 789.841959, "trades": 8, "taker_buy_volume": 5625.0, "taker_buy_quote": 115.36875}, {"ts": 1775019600000, "open": 0.02052, "high": 0.02053, "low": 0.02047, "close": 0.02053, "volume": 81671.9, "quote_volume": 1674.239174, "trades": 28, "taker_buy_volume": 22920.9, "taker_buy_quote": 469.974843}, {"ts": 1775019660000, "open": 0.02053, "high": 0.02055, "low": 0.02047, "close": 0.02049, "volume": 70596.1, "quote_volume": 1448.105705, "trades": 19, "taker_buy_volume": 21217.3, "taker_buy_quote": 435.596936}, {"ts": 1775019720000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019780000, "open": 0.0205, "high": 0.0205, "low": 0.02047, "close": 0.02049, "volume": 40920.0, "quote_volume": 838.520817, "trades": 8, "taker_buy_volume": 19589.0, "taker_buy_quote": 401.479058}, {"ts": 1775019840000, "open": 0.02048, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 8197.7, "quote_volume": 167.856632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019900000, "open": 0.02048, "high": 0.02048, "low": 0.02043, "close": 0.02048, "volume": 77110.7, "quote_volume": 1576.824749, "trades": 16, "taker_buy_volume": 22335.6, "taker_buy_quote": 457.075228}, {"ts": 1775019960000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020020000, "open": 0.02048, "high": 0.02051, "low": 0.02048, "close": 0.02051, "volume": 12759.0, "quote_volume": 261.493356, "trades": 5, "taker_buy_volume": 10304.7, "taker_buy_quote": 211.229292}, {"ts": 1775020080000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020140000, "open": 0.02055, "high": 0.02059, "low": 0.02055, "close": 0.02059, "volume": 16193.0, "quote_volume": 333.051846, "trades": 6, "taker_buy_volume": 16193.0, "taker_buy_quote": 333.051846}, {"ts": 1775020200000, "open": 0.02061, "high": 0.02062, "low": 0.02058, "close": 0.0206, "volume": 53675.2, "quote_volume": 1105.656399, "trades": 21, "taker_buy_volume": 35123.5, "taker_buy_quote": 723.653373}, {"ts": 1775020260000, "open": 0.02062, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 23000.0, "quote_volume": 474.515541, "trades": 5, "taker_buy_volume": 23000.0, "taker_buy_quote": 474.515541}, {"ts": 1775020320000, "open": 0.02064, "high": 0.02067, "low": 0.02061, "close": 0.02064, "volume": 84191.5, "quote_volume": 1737.532303, "trades": 31, "taker_buy_volume": 41008.4, "taker_buy_quote": 846.761249}, {"ts": 1775020380000, "open": 0.02065, "high": 0.02069, "low": 0.02065, "close": 0.02067, "volume": 73667.0, "quote_volume": 1521.828585, "trades": 12, "taker_buy_volume": 41590.3, "taker_buy_quote": 859.423236}, {"ts": 1775020440000, "open": 0.02068, "high": 0.0207, "low": 0.02068, "close": 0.0207, "volume": 7518.8, "quote_volume": 155.506794, "trades": 3, "taker_buy_volume": 1043.3, "taker_buy_quote": 21.593454}, {"ts": 1775020500000, "open": 0.02068, "high": 0.02068, "low": 0.02062, "close": 0.02064, "volume": 37036.0, "quote_volume": 764.534471, "trades": 12, "taker_buy_volume": 19976.5, "taker_buy_quote": 412.307093}, {"ts": 1775020560000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 2193.6, "quote_volume": 45.29784, "trades": 2, "taker_buy_volume": 2193.6, "taker_buy_quote": 45.29784}, {"ts": 1775020620000, "open": 0.02064, "high": 0.02068, "low": 0.02064, "close": 0.02068, "volume": 58528.0, "quote_volume": 1209.262198, "trades": 21, "taker_buy_volume": 29895.4, "taker_buy_quote": 617.768932}, {"ts": 1775020680000, "open": 0.02066, "high": 0.02068, "low": 0.02064, "close": 0.02064, "volume": 25025.7, "quote_volume": 516.733775, "trades": 12, "taker_buy_volume": 10089.4, "taker_buy_quote": 208.419085}, {"ts": 1775020740000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 322.4, "quote_volume": 6.651112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020800000, "open": 0.02063, "high": 0.02064, "low": 0.02058, "close": 0.02059, "volume": 120112.2, "quote_volume": 2476.509792, "trades": 37, "taker_buy_volume": 36386.6, "taker_buy_quote": 750.487648}, {"ts": 1775020860000, "open": 0.02057, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 15456.8, "quote_volume": 318.21361, "trades": 5, "taker_buy_volume": 14532.8, "taker_buy_quote": 299.20693}, {"ts": 1775020920000, "open": 0.02059, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 13762.0, "quote_volume": 283.395786, "trades": 4, "taker_buy_volume": 3919.2, "taker_buy_quote": 80.73552}, {"ts": 1775020980000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 2217.0, "quote_volume": 45.65542, "trades": 3, "taker_buy_volume": 2217.0, "taker_buy_quote": 45.65542}, {"ts": 1775021040000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 2402.0, "quote_volume": 49.52924, "trades": 1, "taker_buy_volume": 2402.0, "taker_buy_quote": 49.52924}, {"ts": 1775021100000, "open": 0.02061, "high": 0.02064, "low": 0.02061, "close": 0.02064, "volume": 26719.0, "quote_volume": 551.08641, "trades": 6, "taker_buy_volume": 21094.0, "taker_buy_quote": 435.04266}, {"ts": 1775021160000, "open": 0.02064, "high": 0.02068, "low": 0.02063, "close": 0.02063, "volume": 57183.6, "quote_volume": 1180.923455, "trades": 16, "taker_buy_volume": 32958.8, "taker_buy_quote": 680.923583}, {"ts": 1775021220000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 22438.6, "quote_volume": 463.132704, "trades": 4, "taker_buy_volume": 13578.0, "taker_buy_quote": 280.24992}, {"ts": 1775021280000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 17109.6, "quote_volume": 352.47931, "trades": 7, "taker_buy_volume": 11426.2, "taker_buy_quote": 235.37972}, {"ts": 1775021340000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021400000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 1013.7, "quote_volume": 20.892357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021460000, "open": 0.02067, "high": 0.0207, "low": 0.02067, "close": 0.02069, "volume": 18863.0, "quote_volume": 390.286, "trades": 9, "taker_buy_volume": 7613.0, "taker_buy_quote": 157.5235}, {"ts": 1775021520000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.02069, "volume": 9866.1, "quote_volume": 204.189078, "trades": 3, "taker_buy_volume": 321.9, "taker_buy_quote": 6.66333}, {"ts": 1775021580000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 12980.1, "quote_volume": 268.488882, "trades": 4, "taker_buy_volume": 6938.7, "taker_buy_quote": 143.492316}, {"ts": 1775021640000, "open": 0.02069, "high": 0.02073, "low": 0.02069, "close": 0.02072, "volume": 41300.4, "quote_volume": 855.560878, "trades": 11, "taker_buy_volume": 30050.4, "taker_buy_quote": 622.629628}, {"ts": 1775021700000, "open": 0.02072, "high": 0.02072, "low": 0.02068, "close": 0.02068, "volume": 4828.2, "quote_volume": 99.888584, "trades": 2, "taker_buy_volume": 1035.2, "taker_buy_quote": 21.449344}, {"ts": 1775021760000, "open": 0.02067, "high": 0.02067, "low": 0.02061, "close": 0.02061, "volume": 24553.9, "quote_volume": 507.038639, "trades": 6, "taker_buy_volume": 331.7, "taker_buy_quote": 6.836337}, {"ts": 1775021820000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 727.8, "quote_volume": 15.007236, "trades": 1, "taker_buy_volume": 727.8, "taker_buy_quote": 15.007236}, {"ts": 1775021880000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 4864.8, "quote_volume": 100.020288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021940000, "open": 0.02058, "high": 0.02058, "low": 0.0205, "close": 0.02051, "volume": 412231.4, "quote_volume": 8459.950318, "trades": 30, "taker_buy_volume": 358540.0, "taker_buy_quote": 7357.18579}, {"ts": 1775022000000, "open": 0.02052, "high": 0.02052, "low": 0.02049, "close": 0.02051, "volume": 61423.9, "quote_volume": 1259.07494, "trades": 10, "taker_buy_volume": 11423.9, "taker_buy_quote": 234.322986}, {"ts": 1775022060000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 121464.2, "quote_volume": 2492.323276, "trades": 9, "taker_buy_volume": 107774.2, "taker_buy_quote": 2211.487392}, {"ts": 1775022120000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02053, "volume": 48871.1, "quote_volume": 1003.18431, "trades": 14, "taker_buy_volume": 28515.0, "taker_buy_quote": 585.3567}, {"ts": 1775022180000, "open": 0.02055, "high": 0.02055, "low": 0.02053, "close": 0.02053, "volume": 33931.6, "quote_volume": 696.87994, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022240000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022300000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 5625.0, "quote_volume": 115.48125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022360000, "open": 0.02055, "high": 0.02055, "low": 0.02052, "close": 0.02052, "volume": 66054.8, "quote_volume": 1356.900622, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022420000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 311.1, "quote_volume": 6.380661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022480000, "open": 0.0205, "high": 0.0205, "low": 0.02047, "close": 0.02047, "volume": 44913.2, "quote_volume": 920.070553, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022540000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022600000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 60210.8, "quote_volume": 1233.119019, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022660000, "open": 0.02045, "high": 0.02045, "low": 0.02038, "close": 0.0204, "volume": 140461.1, "quote_volume": 2867.076915, "trades": 45, "taker_buy_volume": 15402.7, "taker_buy_quote": 314.612572}, {"ts": 1775022720000, "open": 0.02038, "high": 0.02041, "low": 0.02037, "close": 0.0204, "volume": 165584.1, "quote_volume": 3376.404294, "trades": 50, "taker_buy_volume": 64743.2, "taker_buy_quote": 1320.747364}, {"ts": 1775022780000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022840000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022900000, "open": 0.02042, "high": 0.02044, "low": 0.02041, "close": 0.02043, "volume": 158675.3, "quote_volume": 3240.793671, "trades": 37, "taker_buy_volume": 29227.6, "taker_buy_quote": 597.171206}, {"ts": 1775022960000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023020000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 22423.7, "quote_volume": 457.903435, "trades": 8, "taker_buy_volume": 1148.1, "taker_buy_quote": 23.455683}, {"ts": 1775023080000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 9796.2, "quote_volume": 200.077596, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023140000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 7633.2, "quote_volume": 155.736868, "trades": 4, "taker_buy_volume": 6604.4, "taker_buy_quote": 134.749348}, {"ts": 1775023200000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 840.6, "quote_volume": 17.156646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023260000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 21672.4, "quote_volume": 442.333684, "trades": 3, "taker_buy_volume": 16047.4, "taker_buy_quote": 327.527434}, {"ts": 1775023320000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 5625.0, "quote_volume": 114.8625, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 114.8625}, {"ts": 1775023380000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023440000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 945.1, "quote_volume": 19.298942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023500000, "open": 0.02042, "high": 0.02042, "low": 0.02039, "close": 0.02041, "volume": 67683.3, "quote_volume": 1381.480265, "trades": 14, "taker_buy_volume": 16875.0, "taker_buy_quote": 344.41875}, {"ts": 1775023560000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023620000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 3740.2, "quote_volume": 76.30008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023680000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 7702.3, "quote_volume": 156.944871, "trades": 4, "taker_buy_volume": 6102.0, "taker_buy_quote": 124.34676}, {"ts": 1775023740000, "open": 0.02037, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 43987.7, "quote_volume": 895.505643, "trades": 27, "taker_buy_volume": 10538.1, "taker_buy_quote": 214.661097}, {"ts": 1775023800000, "open": 0.02035, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 118629.1, "quote_volume": 2412.991002, "trades": 34, "taker_buy_volume": 33206.9, "taker_buy_quote": 675.704165}, {"ts": 1775023860000, "open": 0.02035, "high": 0.02035, "low": 0.02032, "close": 0.02032, "volume": 83755.6, "quote_volume": 1702.800955, "trades": 45, "taker_buy_volume": 11860.4, "taker_buy_quote": 241.184286}, {"ts": 1775023920000, "open": 0.02034, "high": 0.02036, "low": 0.02033, "close": 0.02035, "volume": 101899.8, "quote_volume": 2072.815285, "trades": 87, "taker_buy_volume": 88998.9, "taker_buy_quote": 1810.450171}, {"ts": 1775023980000, "open": 0.02033, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 19694.3, "quote_volume": 400.692949, "trades": 21, "taker_buy_volume": 19694.3, "taker_buy_quote": 400.692949}, {"ts": 1775024040000, "open": 0.02036, "high": 0.02037, "low": 0.02032, "close": 0.02034, "volume": 226806.3, "quote_volume": 4611.193564, "trades": 77, "taker_buy_volume": 124435.2, "taker_buy_quote": 2529.997594}, {"ts": 1775024100000, "open": 0.02034, "high": 0.02036, "low": 0.02034, "close": 0.02036, "volume": 3689.9, "quote_volume": 75.108766, "trades": 6, "taker_buy_volume": 2810.0, "taker_buy_quote": 57.2116}, {"ts": 1775024160000, "open": 0.02036, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 63431.3, "quote_volume": 1291.160443, "trades": 32, "taker_buy_volume": 23099.0, "taker_buy_quote": 470.398138}, {"ts": 1775024220000, "open": 0.02035, "high": 0.02037, "low": 0.02034, "close": 0.02035, "volume": 109033.0, "quote_volume": 2218.451944, "trades": 52, "taker_buy_volume": 46561.4, "taker_buy_quote": 947.61085}, {"ts": 1775024280000, "open": 0.02036, "high": 0.02041, "low": 0.02036, "close": 0.02041, "volume": 85138.2, "quote_volume": 1735.922025, "trades": 68, "taker_buy_volume": 75391.9, "taker_buy_quote": 1537.200538}, {"ts": 1775024340000, "open": 0.02041, "high": 0.02045, "low": 0.02041, "close": 0.02042, "volume": 80379.7, "quote_volume": 1642.143572, "trades": 41, "taker_buy_volume": 54986.5, "taker_buy_quote": 1123.372752}, {"ts": 1775024400000, "open": 0.02042, "high": 0.02043, "low": 0.0204, "close": 0.0204, "volume": 69254.6, "quote_volume": 1413.103243, "trades": 14, "taker_buy_volume": 5584.3, "taker_buy_quote": 114.038239}, {"ts": 1775024460000, "open": 0.0204, "high": 0.02044, "low": 0.0204, "close": 0.02041, "volume": 93574.6, "quote_volume": 1910.93534, "trades": 49, "taker_buy_volume": 52650.4, "taker_buy_quote": 1075.280797}, {"ts": 1775024520000, "open": 0.02041, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 14401.0, "quote_volume": 293.981994, "trades": 11, "taker_buy_volume": 14401.0, "taker_buy_quote": 293.981994}, {"ts": 1775024580000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 4901.0, "quote_volume": 100.07842, "trades": 5, "taker_buy_volume": 4901.0, "taker_buy_quote": 100.07842}, {"ts": 1775024640000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 40971.6, "quote_volume": 837.473761, "trades": 20, "taker_buy_volume": 31301.1, "taker_buy_quote": 639.905446}, {"ts": 1775024700000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024760000, "open": 0.02046, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 18927.4, "quote_volume": 387.29033, "trades": 5, "taker_buy_volume": 11250.0, "taker_buy_quote": 230.23125}, {"ts": 1775024820000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 393.9, "quote_volume": 8.055255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024880000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024940000, "open": 0.02047, "high": 0.0205, "low": 0.02047, "close": 0.0205, "volume": 15692.7, "quote_volume": 321.495939, "trades": 5, "taker_buy_volume": 10067.7, "taker_buy_quote": 206.183439}, {"ts": 1775025000000, "open": 0.02053, "high": 0.0206, "low": 0.02053, "close": 0.02058, "volume": 105136.7, "quote_volume": 2163.0762, "trades": 24, "taker_buy_volume": 24203.6, "taker_buy_quote": 497.84614}, {"ts": 1775025060000, "open": 0.0206, "high": 0.02061, "low": 0.02059, "close": 0.02059, "volume": 20342.7, "quote_volume": 419.080356, "trades": 8, "taker_buy_volume": 12573.6, "taker_buy_quote": 258.959205}, {"ts": 1775025120000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025180000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025240000, "open": 0.02062, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 11022.0, "quote_volume": 227.1843, "trades": 4, "taker_buy_volume": 6555.0, "taker_buy_quote": 135.1641}, {"ts": 1775025300000, "open": 0.02061, "high": 0.02064, "low": 0.02061, "close": 0.02062, "volume": 53661.8, "quote_volume": 1106.750374, "trades": 22, "taker_buy_volume": 16504.8, "taker_buy_quote": 340.536572}, {"ts": 1775025360000, "open": 0.02064, "high": 0.0207, "low": 0.02063, "close": 0.02066, "volume": 187084.6, "quote_volume": 3866.665673, "trades": 46, "taker_buy_volume": 94152.8, "taker_buy_quote": 1945.352353}, {"ts": 1775025420000, "open": 0.02066, "high": 0.02066, "low": 0.02061, "close": 0.02063, "volume": 43856.6, "quote_volume": 904.184392, "trades": 9, "taker_buy_volume": 21548.9, "taker_buy_quote": 444.422695}, {"ts": 1775025480000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 727.0, "quote_volume": 15.01255, "trades": 1, "taker_buy_volume": 727.0, "taker_buy_quote": 15.01255}, {"ts": 1775025540000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025600000, "open": 0.02063, "high": 0.02063, "low": 0.02061, "close": 0.02061, "volume": 28485.3, "quote_volume": 587.539239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025660000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 1942.4, "quote_volume": 39.994016, "trades": 2, "taker_buy_volume": 1942.4, "taker_buy_quote": 39.994016}, {"ts": 1775025720000, "open": 0.02059, "high": 0.02059, "low": 0.02054, "close": 0.02056, "volume": 81216.9, "quote_volume": 1670.077504, "trades": 17, "taker_buy_volume": 15169.2, "taker_buy_quote": 311.878752}, {"ts": 1775025780000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025840000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 1718.8, "quote_volume": 35.338528, "trades": 1, "taker_buy_volume": 1718.8, "taker_buy_quote": 35.338528}, {"ts": 1775025900000, "open": 0.02054, "high": 0.02054, "low": 0.02051, "close": 0.02051, "volume": 83607.1, "quote_volume": 1716.066184, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025960000, "open": 0.02051, "high": 0.02053, "low": 0.02049, "close": 0.0205, "volume": 55857.7, "quote_volume": 1145.015543, "trades": 12, "taker_buy_volume": 13332.7, "taker_buy_quote": 273.470351}, {"ts": 1775026020000, "open": 0.02051, "high": 0.02054, "low": 0.02051, "close": 0.02051, "volume": 62863.6, "quote_volume": 1290.183617, "trades": 14, "taker_buy_volume": 40873.0, "taker_buy_quote": 839.060969}, {"ts": 1775026080000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.02049, "volume": 51163.5, "quote_volume": 1048.652434, "trades": 10, "taker_buy_volume": 6841.5, "taker_buy_quote": 140.319165}, {"ts": 1775026140000, "open": 0.02051, "high": 0.02053, "low": 0.02047, "close": 0.02048, "volume": 371497.6, "quote_volume": 7612.295704, "trades": 70, "taker_buy_volume": 90249.3, "taker_buy_quote": 1850.529778}, {"ts": 1775026200000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 104298.1, "quote_volume": 2135.262439, "trades": 19, "taker_buy_volume": 27375.4, "taker_buy_quote": 560.59852}, {"ts": 1775026260000, "open": 0.02048, "high": 0.0205, "low": 0.02046, "close": 0.02046, "volume": 53053.2, "quote_volume": 1086.066774, "trades": 13, "taker_buy_volume": 15384.0, "taker_buy_quote": 315.20325}, {"ts": 1775026320000, "open": 0.02047, "high": 0.0205, "low": 0.02047, "close": 0.0205, "volume": 99156.8, "quote_volume": 2029.896112, "trades": 9, "taker_buy_volume": 99156.8, "taker_buy_quote": 2029.896112}, {"ts": 1775026380000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 28152.6, "quote_volume": 576.95955, "trades": 6, "taker_buy_volume": 11277.6, "taker_buy_quote": 231.1908}, {"ts": 1775026440000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 17704.9, "quote_volume": 362.83795, "trades": 4, "taker_buy_volume": 6454.9, "taker_buy_quote": 132.32545}, {"ts": 1775026500000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 39126.5, "quote_volume": 801.701985, "trades": 6, "taker_buy_volume": 10469.3, "taker_buy_quote": 214.515957}, {"ts": 1775026560000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 7441.0, "quote_volume": 152.46609, "trades": 2, "taker_buy_volume": 7441.0, "taker_buy_quote": 152.46609}, {"ts": 1775026620000, "open": 0.02048, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 2030.8, "quote_volume": 41.594098, "trades": 3, "taker_buy_volume": 1054.1, "taker_buy_quote": 21.598509}, {"ts": 1775026680000, "open": 0.02048, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 20573.2, "quote_volume": 421.199485, "trades": 12, "taker_buy_volume": 3766.2, "taker_buy_quote": 77.131776}, {"ts": 1775026740000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 22679.3, "quote_volume": 464.415814, "trades": 5, "taker_buy_volume": 22679.3, "taker_buy_quote": 464.415814}, {"ts": 1775026800000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02049, "volume": 6890.7, "quote_volume": 141.172773, "trades": 4, "taker_buy_volume": 5727.7, "taker_buy_quote": 117.360573}, {"ts": 1775026860000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026920000, "open": 0.02048, "high": 0.02056, "low": 0.02042, "close": 0.02052, "volume": 1032211.9, "quote_volume": 21146.94503, "trades": 187, "taker_buy_volume": 337960.0, "taker_buy_quote": 6922.453144}, {"ts": 1775026980000, "open": 0.02053, "high": 0.02056, "low": 0.02053, "close": 0.02056, "volume": 39481.4, "quote_volume": 810.907337, "trades": 13, "taker_buy_volume": 33292.4, "taker_buy_quote": 683.790917}, {"ts": 1775027040000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02056, "volume": 11203.1, "quote_volume": 230.349796, "trades": 4, "taker_buy_volume": 10500.0, "taker_buy_quote": 215.89406}, {"ts": 1775027100000, "open": 0.02057, "high": 0.02057, "low": 0.02054, "close": 0.02054, "volume": 16387.2, "quote_volume": 336.874338, "trades": 7, "taker_buy_volume": 3919.2, "taker_buy_quote": 80.500368}, {"ts": 1775027160000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 13955.6, "quote_volume": 286.927136, "trades": 3, "taker_buy_volume": 2966.6, "taker_buy_quote": 60.993296}, {"ts": 1775027220000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 19186.1, "quote_volume": 394.360976, "trades": 10, "taker_buy_volume": 3716.9, "taker_buy_quote": 76.406614}, {"ts": 1775027280000, "open": 0.02054, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 2415.4, "quote_volume": 49.61914, "trades": 3, "taker_buy_volume": 682.4, "taker_buy_quote": 14.02332}, {"ts": 1775027340000, "open": 0.02054, "high": 0.0206, "low": 0.02054, "close": 0.02059, "volume": 54470.5, "quote_volume": 1121.224374, "trades": 38, "taker_buy_volume": 48715.6, "taker_buy_quote": 1002.811283}, {"ts": 1775027400000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027460000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 7144.5, "quote_volume": 146.948285, "trades": 4, "taker_buy_volume": 5736.5, "taker_buy_quote": 117.999805}, {"ts": 1775027520000, "open": 0.02059, "high": 0.02062, "low": 0.02059, "close": 0.0206, "volume": 13001.4, "quote_volume": 267.805998, "trades": 8, "taker_buy_volume": 12657.4, "taker_buy_quote": 260.719598}, {"ts": 1775027580000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 4363.3, "quote_volume": 89.86462, "trades": 4, "taker_buy_volume": 2427.3, "taker_buy_quote": 50.00238}, {"ts": 1775027640000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 1913.6, "quote_volume": 39.401024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027700000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 14403.4, "quote_volume": 296.421972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027760000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 6660.6, "quote_volume": 137.014008, "trades": 4, "taker_buy_volume": 6171.6, "taker_buy_quote": 126.955278}, {"ts": 1775027820000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 3319.7, "quote_volume": 68.286229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027880000, "open": 0.02056, "high": 0.02059, "low": 0.02056, "close": 0.02059, "volume": 6681.2, "quote_volume": 137.543588, "trades": 4, "taker_buy_volume": 5937.2, "taker_buy_quote": 122.246948}, {"ts": 1775027940000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 1928.0, "quote_volume": 39.6927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028000000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 978.0, "quote_volume": 20.11746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028060000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 5565.9, "quote_volume": 114.490563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028120000, "open": 0.02056, "high": 0.02059, "low": 0.02056, "close": 0.02058, "volume": 11269.3, "quote_volume": 231.954101, "trades": 4, "taker_buy_volume": 5829.1, "taker_buy_quote": 120.006365}, {"ts": 1775028180000, "open": 0.0206, "high": 0.02063, "low": 0.0206, "close": 0.02063, "volume": 19550.1, "quote_volume": 402.86706, "trades": 6, "taker_buy_volume": 19550.1, "taker_buy_quote": 402.86706}, {"ts": 1775028240000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 5530.0, "quote_volume": 114.1392, "trades": 2, "taker_buy_volume": 5530.0, "taker_buy_quote": 114.1392}, {"ts": 1775028300000, "open": 0.02064, "high": 0.02064, "low": 0.02061, "close": 0.02063, "volume": 24070.4, "quote_volume": 496.605762, "trades": 8, "taker_buy_volume": 6830.0, "taker_buy_quote": 140.9029}, {"ts": 1775028360000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 46158.9, "quote_volume": 951.498886, "trades": 12, "taker_buy_volume": 10420.0, "taker_buy_quote": 214.8154}, {"ts": 1775028420000, "open": 0.02062, "high": 0.02064, "low": 0.02062, "close": 0.02063, "volume": 47140.8, "quote_volume": 972.631134, "trades": 11, "taker_buy_volume": 12130.0, "taker_buy_quote": 250.3632}, {"ts": 1775028480000, "open": 0.02062, "high": 0.02065, "low": 0.02061, "close": 0.02064, "volume": 115470.1, "quote_volume": 2381.411242, "trades": 14, "taker_buy_volume": 104899.3, "taker_buy_quote": 2163.429706}, {"ts": 1775028540000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 16450.0, "quote_volume": 339.767, "trades": 8, "taker_buy_volume": 16450.0, "taker_buy_quote": 339.767}, {"ts": 1775028600000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02066, "volume": 25566.7, "quote_volume": 528.242031, "trades": 10, "taker_buy_volume": 15422.5, "taker_buy_quote": 318.708051}, {"ts": 1775028660000, "open": 0.02065, "high": 0.02068, "low": 0.02065, "close": 0.02067, "volume": 23516.1, "quote_volume": 485.968961, "trades": 8, "taker_buy_volume": 14208.2, "taker_buy_quote": 293.648326}, {"ts": 1775028720000, "open": 0.02068, "high": 0.0207, "low": 0.02068, "close": 0.0207, "volume": 59067.4, "quote_volume": 1222.221142, "trades": 16, "taker_buy_volume": 41653.4, "taker_buy_quote": 861.930872}, {"ts": 1775028780000, "open": 0.02069, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 11907.3, "quote_volume": 246.474537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028840000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.02071, "volume": 25194.6, "quote_volume": 521.65382, "trades": 8, "taker_buy_volume": 20190.0, "taker_buy_quote": 418.0586}, {"ts": 1775028900000, "open": 0.0207, "high": 0.02074, "low": 0.0207, "close": 0.02073, "volume": 158758.3, "quote_volume": 3289.701875, "trades": 42, "taker_buy_volume": 95755.3, "taker_buy_quote": 1984.443815}, {"ts": 1775028960000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029020000, "open": 0.0207, "high": 0.02077, "low": 0.0207, "close": 0.02076, "volume": 201134.5, "quote_volume": 4171.930824, "trades": 52, "taker_buy_volume": 90499.4, "taker_buy_quote": 1877.173162}, {"ts": 1775029080000, "open": 0.02075, "high": 0.02078, "low": 0.02074, "close": 0.02078, "volume": 170254.6, "quote_volume": 3535.439786, "trades": 54, "taker_buy_volume": 95003.0, "taker_buy_quote": 1973.41921}, {"ts": 1775029140000, "open": 0.02078, "high": 0.0208, "low": 0.02075, "close": 0.0208, "volume": 226061.0, "quote_volume": 4696.332738, "trades": 89, "taker_buy_volume": 140893.8, "taker_buy_quote": 2928.094575}, {"ts": 1775029200000, "open": 0.02078, "high": 0.0208, "low": 0.02074, "close": 0.02075, "volume": 73636.5, "quote_volume": 1529.07624, "trades": 25, "taker_buy_volume": 44601.8, "taker_buy_quote": 926.373414}, {"ts": 1775029260000, "open": 0.02073, "high": 0.02075, "low": 0.0207, "close": 0.02072, "volume": 42651.4, "quote_volume": 884.095787, "trades": 19, "taker_buy_volume": 26669.8, "taker_buy_quote": 552.909942}, {"ts": 1775029320000, "open": 0.02071, "high": 0.02074, "low": 0.0207, "close": 0.0207, "volume": 204508.3, "quote_volume": 4238.248358, "trades": 74, "taker_buy_volume": 127102.6, "taker_buy_quote": 2634.869349}, {"ts": 1775029380000, "open": 0.02067, "high": 0.02069, "low": 0.02066, "close": 0.02067, "volume": 20735.2, "quote_volume": 428.774504, "trades": 13, "taker_buy_volume": 7410.0, "taker_buy_quote": 153.2547}, {"ts": 1775029440000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029500000, "open": 0.02067, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 5851.5, "quote_volume": 120.927785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029560000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 4225.1, "quote_volume": 87.296375, "trades": 5, "taker_buy_volume": 2403.0, "taker_buy_quote": 49.67001}, {"ts": 1775029620000, "open": 0.02066, "high": 0.02068, "low": 0.02066, "close": 0.02067, "volume": 38826.5, "quote_volume": 802.52844, "trades": 11, "taker_buy_volume": 25460.0, "taker_buy_quote": 526.3203}, {"ts": 1775029680000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 34491.2, "quote_volume": 712.817292, "trades": 11, "taker_buy_volume": 11660.0, "taker_buy_quote": 241.0122}, {"ts": 1775029740000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02066, "volume": 30133.9, "quote_volume": 622.578079, "trades": 11, "taker_buy_volume": 14140.0, "taker_buy_quote": 292.2224}, {"ts": 1775029800000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 18361.7, "quote_volume": 379.525022, "trades": 6, "taker_buy_volume": 17230.0, "taker_buy_quote": 356.1441}, {"ts": 1775029860000, "open": 0.02068, "high": 0.0207, "low": 0.02068, "close": 0.0207, "volume": 19277.4, "quote_volume": 398.941527, "trades": 8, "taker_buy_volume": 12241.3, "taker_buy_quote": 253.339618}, {"ts": 1775029920000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 5000.0, "quote_volume": 103.45, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 93.105}, {"ts": 1775029980000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 14841.9, "quote_volume": 307.204638, "trades": 5, "taker_buy_volume": 6947.7, "taker_buy_quote": 143.81739}, {"ts": 1775030040000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02069, "volume": 22232.8, "quote_volume": 459.930062, "trades": 8, "taker_buy_volume": 970.0, "taker_buy_quote": 20.0693}, {"ts": 1775030100000, "open": 0.0207, "high": 0.02077, "low": 0.0207, "close": 0.02077, "volume": 34824.7, "quote_volume": 722.614979, "trades": 16, "taker_buy_volume": 14425.2, "taker_buy_quote": 299.212534}, {"ts": 1775030160000, "open": 0.02077, "high": 0.02078, "low": 0.02075, "close": 0.02076, "volume": 49384.1, "quote_volume": 1025.322214, "trades": 13, "taker_buy_volume": 10009.1, "taker_buy_quote": 207.926498}, {"ts": 1775030220000, "open": 0.02077, "high": 0.02078, "low": 0.02075, "close": 0.02075, "volume": 58363.7, "quote_volume": 1211.72309, "trades": 18, "taker_buy_volume": 19298.7, "taker_buy_quote": 400.791886}, {"ts": 1775030280000, "open": 0.02074, "high": 0.02074, "low": 0.02066, "close": 0.02067, "volume": 61649.2, "quote_volume": 1275.920624, "trades": 15, "taker_buy_volume": 19334.3, "taker_buy_quote": 400.165624}, {"ts": 1775030340000, "open": 0.02068, "high": 0.02069, "low": 0.02067, "close": 0.02068, "volume": 29290.5, "quote_volume": 605.682239, "trades": 9, "taker_buy_volume": 20089.9, "taker_buy_quote": 415.505837}, {"ts": 1775030400000, "open": 0.02068, "high": 0.02077, "low": 0.02068, "close": 0.02072, "volume": 195600.8, "quote_volume": 4054.754941, "trades": 55, "taker_buy_volume": 112907.7, "taker_buy_quote": 2341.376072}, {"ts": 1775030460000, "open": 0.02074, "high": 0.02074, "low": 0.0207, "close": 0.02072, "volume": 42322.7, "quote_volume": 876.658672, "trades": 12, "taker_buy_volume": 26717.0, "taker_buy_quote": 553.570798}, {"ts": 1775030520000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030580000, "open": 0.0207, "high": 0.02071, "low": 0.02069, "close": 0.0207, "volume": 24251.6, "quote_volume": 502.043564, "trades": 6, "taker_buy_volume": 12130.0, "taker_buy_quote": 251.1673}, {"ts": 1775030640000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 17022.7, "quote_volume": 352.41489, "trades": 3, "taker_buy_volume": 4500.0, "taker_buy_quote": 93.195}, {"ts": 1775030700000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030760000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.0207, "volume": 14443.7, "quote_volume": 298.912418, "trades": 6, "taker_buy_volume": 12310.0, "taker_buy_quote": 254.772}, {"ts": 1775030820000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030880000, "open": 0.02069, "high": 0.02073, "low": 0.02069, "close": 0.02071, "volume": 87921.6, "quote_volume": 1821.459602, "trades": 20, "taker_buy_volume": 55994.6, "taker_buy_quote": 1160.205758}, {"ts": 1775030940000, "open": 0.02073, "high": 0.02075, "low": 0.02069, "close": 0.0207, "volume": 396894.6, "quote_volume": 8225.752363, "trades": 102, "taker_buy_volume": 209977.6, "taker_buy_quote": 4353.318583}, {"ts": 1775031000000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 53765.0, "quote_volume": 1113.1403, "trades": 14, "taker_buy_volume": 25640.0, "taker_buy_quote": 530.9528}, {"ts": 1775031060000, "open": 0.02071, "high": 0.02075, "low": 0.02071, "close": 0.02075, "volume": 29980.0, "quote_volume": 622.0218, "trades": 5, "taker_buy_volume": 29980.0, "taker_buy_quote": 622.0218}, {"ts": 1775031120000, "open": 0.02072, "high": 0.02072, "low": 0.02063, "close": 0.02063, "volume": 28497.7, "quote_volume": 588.684301, "trades": 7, "taker_buy_volume": 2812.5, "taker_buy_quote": 58.134375}, {"ts": 1775031180000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 59799.0, "quote_volume": 1233.257183, "trades": 10, "taker_buy_volume": 52526.1, "taker_buy_quote": 1083.241491}, {"ts": 1775031240000, "open": 0.02067, "high": 0.0207, "low": 0.02067, "close": 0.02068, "volume": 60538.2, "quote_volume": 1251.924664, "trades": 16, "taker_buy_volume": 46700.0, "taker_buy_quote": 965.844257}, {"ts": 1775031300000, "open": 0.02068, "high": 0.02069, "low": 0.02067, "close": 0.02068, "volume": 36274.6, "quote_volume": 749.955223, "trades": 12, "taker_buy_volume": 32355.4, "taker_buy_quote": 668.945359}, {"ts": 1775031360000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02067, "volume": 13004.9, "quote_volume": 268.826948, "trades": 4, "taker_buy_volume": 9085.7, "taker_buy_quote": 187.856276}, {"ts": 1775031420000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 4500.0, "quote_volume": 92.97, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 92.97}, {"ts": 1775031480000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 4500.0, "quote_volume": 92.925, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 92.925}, {"ts": 1775031540000, "open": 0.02064, "high": 0.02067, "low": 0.02061, "close": 0.02065, "volume": 100625.2, "quote_volume": 2077.836358, "trades": 57, "taker_buy_volume": 79125.0, "taker_buy_quote": 1634.352}, {"ts": 1775031600000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 44300.0, "quote_volume": 915.238, "trades": 41, "taker_buy_volume": 44300.0, "taker_buy_quote": 915.238}, {"ts": 1775031660000, "open": 0.02066, "high": 0.02067, "low": 0.02063, "close": 0.02066, "volume": 182449.6, "quote_volume": 3768.609005, "trades": 147, "taker_buy_volume": 141706.6, "taker_buy_quote": 2927.498993}, {"ts": 1775031720000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 31900.0, "quote_volume": 659.29, "trades": 23, "taker_buy_volume": 31900.0, "taker_buy_quote": 659.29}, {"ts": 1775031780000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02067, "volume": 42938.5, "quote_volume": 887.6768, "trades": 38, "taker_buy_volume": 33568.5, "taker_buy_quote": 693.98858}, {"ts": 1775031840000, "open": 0.02068, "high": 0.02069, "low": 0.02065, "close": 0.02069, "volume": 89194.0, "quote_volume": 1844.81506, "trades": 89, "taker_buy_volume": 62874.0, "taker_buy_quote": 1300.68232}, {"ts": 1775031900000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 5028.1, "quote_volume": 104.026108, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 93.105}, {"ts": 1775031960000, "open": 0.0207, "high": 0.0207, "low": 0.02066, "close": 0.02068, "volume": 38993.8, "quote_volume": 806.487694, "trades": 42, "taker_buy_volume": 21040.0, "taker_buy_quote": 435.219172}, {"ts": 1775032020000, "open": 0.02069, "high": 0.02074, "low": 0.02069, "close": 0.02072, "volume": 54609.1, "quote_volume": 1131.419903, "trades": 42, "taker_buy_volume": 39985.9, "taker_buy_quote": 828.462938}, {"ts": 1775032080000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 33006.8, "quote_volume": 683.38911, "trades": 25, "taker_buy_volume": 14500.0, "taker_buy_quote": 300.295}, {"ts": 1775032140000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 16502.7, "quote_volume": 341.631003, "trades": 15, "taker_buy_volume": 7000.0, "taker_buy_quote": 144.97}, {"ts": 1775032200000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 24316.5, "quote_volume": 503.387265, "trades": 20, "taker_buy_volume": 9100.0, "taker_buy_quote": 188.461}, {"ts": 1775032260000, "open": 0.02069, "high": 0.0207, "low": 0.02067, "close": 0.02067, "volume": 26781.2, "quote_volume": 553.77116, "trades": 20, "taker_buy_volume": 14664.2, "taker_buy_quote": 303.22294}, {"ts": 1775032320000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02067, "volume": 19912.3, "quote_volume": 411.34816, "trades": 8, "taker_buy_volume": 5300.0, "taker_buy_quote": 109.551}, {"ts": 1775032380000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 1470.8, "quote_volume": 30.430852, "trades": 2, "taker_buy_volume": 1470.8, "taker_buy_quote": 30.430852}, {"ts": 1775032440000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 15744.2, "quote_volume": 325.747498, "trades": 5, "taker_buy_volume": 6200.0, "taker_buy_quote": 128.278}, {"ts": 1775032500000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 18150.8, "quote_volume": 375.79256, "trades": 4, "taker_buy_volume": 7100.0, "taker_buy_quote": 147.041}, {"ts": 1775032560000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 24200.0, "quote_volume": 500.94, "trades": 16, "taker_buy_volume": 19667.0, "taker_buy_quote": 407.1069}, {"ts": 1775032620000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02069, "volume": 22718.0, "quote_volume": 470.000408, "trades": 21, "taker_buy_volume": 11407.8, "taker_buy_quote": 236.027382}, {"ts": 1775032680000, "open": 0.02069, "high": 0.0207, "low": 0.02067, "close": 0.0207, "volume": 101951.4, "quote_volume": 2109.218267, "trades": 30, "taker_buy_volume": 57363.6, "taker_buy_quote": 1187.004884}, {"ts": 1775032740000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 10125.0, "quote_volume": 209.48625, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 93.105}, {"ts": 1775032800000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 259.7, "quote_volume": 5.378387, "trades": 1, "taker_buy_volume": 259.7, "taker_buy_quote": 5.378387}, {"ts": 1775032860000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 8181.4, "quote_volume": 169.349506, "trades": 4, "taker_buy_volume": 4500.0, "taker_buy_quote": 93.15}, {"ts": 1775032920000, "open": 0.0207, "high": 0.0207, "low": 0.02066, "close": 0.0207, "volume": 43142.0, "quote_volume": 892.437739, "trades": 14, "taker_buy_volume": 19535.7, "taker_buy_quote": 404.356056}, {"ts": 1775032980000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 5293.0, "quote_volume": 109.61803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033040000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 25482.8, "quote_volume": 527.239132, "trades": 8, "taker_buy_volume": 19576.0, "taker_buy_quote": 405.02744}, {"ts": 1775033100000, "open": 0.02069, "high": 0.02069, "low": 0.02066, "close": 0.02068, "volume": 38073.1, "quote_volume": 787.344455, "trades": 11, "taker_buy_volume": 18800.0, "taker_buy_quote": 388.919}, {"ts": 1775033160000, "open": 0.02068, "high": 0.02068, "low": 0.02064, "close": 0.02068, "volume": 278569.9, "quote_volume": 5756.718999, "trades": 84, "taker_buy_volume": 145361.9, "taker_buy_quote": 3005.162155}, {"ts": 1775033220000, "open": 0.02067, "high": 0.02069, "low": 0.02065, "close": 0.02069, "volume": 109008.2, "quote_volume": 2254.074673, "trades": 40, "taker_buy_volume": 59525.0, "taker_buy_quote": 1231.3805}, {"ts": 1775033280000, "open": 0.02069, "high": 0.02069, "low": 0.02064, "close": 0.02067, "volume": 93820.7, "quote_volume": 1939.028373, "trades": 37, "taker_buy_volume": 33227.9, "taker_buy_quote": 687.069693}, {"ts": 1775033340000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 13700.0, "quote_volume": 283.179, "trades": 7, "taker_buy_volume": 13700.0, "taker_buy_quote": 283.179}, {"ts": 1775033400000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 416.8, "quote_volume": 8.615256, "trades": 1, "taker_buy_volume": 416.8, "taker_buy_quote": 8.615256}, {"ts": 1775033460000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 4500.0, "quote_volume": 93.06, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 93.06}, {"ts": 1775033520000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02066, "volume": 63801.6, "quote_volume": 1318.652055, "trades": 19, "taker_buy_volume": 35890.9, "taker_buy_quote": 741.811903}, {"ts": 1775033580000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 17600.0, "quote_volume": 363.792, "trades": 4, "taker_buy_volume": 17600.0, "taker_buy_quote": 363.792}, {"ts": 1775033640000, "open": 0.02062, "high": 0.02062, "low": 0.02059, "close": 0.02061, "volume": 60250.7, "quote_volume": 1241.799724, "trades": 17, "taker_buy_volume": 38418.7, "taker_buy_quote": 791.997594}, {"ts": 1775033700000, "open": 0.02059, "high": 0.02059, "low": 0.02056, "close": 0.02057, "volume": 6522.9, "quote_volume": 134.154513, "trades": 8, "taker_buy_volume": 602.7, "taker_buy_quote": 12.403539}, {"ts": 1775033760000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033820000, "open": 0.02058, "high": 0.02059, "low": 0.02055, "close": 0.02058, "volume": 75606.1, "quote_volume": 1554.595545, "trades": 19, "taker_buy_volume": 21992.8, "taker_buy_quote": 452.285046}, {"ts": 1775033880000, "open": 0.02057, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 15085.5, "quote_volume": 310.278999, "trades": 6, "taker_buy_volume": 3100.0, "taker_buy_quote": 63.798}, {"ts": 1775033940000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02062, "volume": 27342.7, "quote_volume": 563.784883, "trades": 6, "taker_buy_volume": 21717.7, "taker_buy_quote": 447.797383}, {"ts": 1775034000000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 83116.1, "quote_volume": 1712.270397, "trades": 28, "taker_buy_volume": 44411.3, "taker_buy_quote": 914.936747}, {"ts": 1775034060000, "open": 0.0206, "high": 0.02066, "low": 0.0206, "close": 0.02066, "volume": 69780.5, "quote_volume": 1439.781553, "trades": 20, "taker_buy_volume": 58570.4, "taker_buy_quote": 1208.685023}, {"ts": 1775034120000, "open": 0.02068, "high": 0.0207, "low": 0.02065, "close": 0.0207, "volume": 106485.6, "quote_volume": 2201.684321, "trades": 38, "taker_buy_volume": 71694.7, "taker_buy_quote": 1482.435982}, {"ts": 1775034180000, "open": 0.02072, "high": 0.02072, "low": 0.02067, "close": 0.02071, "volume": 73491.6, "quote_volume": 1521.381212, "trades": 22, "taker_buy_volume": 48366.6, "taker_buy_quote": 1001.583286}, {"ts": 1775034240000, "open": 0.02072, "high": 0.02073, "low": 0.02072, "close": 0.02073, "volume": 13000.0, "quote_volume": 269.452889, "trades": 4, "taker_buy_volume": 13000.0, "taker_buy_quote": 269.452889}, {"ts": 1775034300000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034360000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034420000, "open": 0.0207, "high": 0.0207, "low": 0.02063, "close": 0.02063, "volume": 31836.5, "quote_volume": 657.756594, "trades": 12, "taker_buy_volume": 9400.0, "taker_buy_quote": 194.428}, {"ts": 1775034480000, "open": 0.02063, "high": 0.02063, "low": 0.0206, "close": 0.02061, "volume": 14922.1, "quote_volume": 307.547504, "trades": 8, "taker_buy_volume": 8800.0, "taker_buy_quote": 181.388}, {"ts": 1775034540000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 1467.8, "quote_volume": 30.251358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034600000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.02059, "volume": 22463.0, "quote_volume": 462.43254, "trades": 8, "taker_buy_volume": 11000.0, "taker_buy_quote": 226.524}, {"ts": 1775034660000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034720000, "open": 0.02056, "high": 0.02058, "low": 0.02055, "close": 0.02058, "volume": 22252.2, "quote_volume": 457.635217, "trades": 10, "taker_buy_volume": 9800.0, "taker_buy_quote": 201.631}, {"ts": 1775034780000, "open": 0.02056, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 9404.2, "quote_volume": 193.375443, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 55.539}, {"ts": 1775034840000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 32732.5, "quote_volume": 673.686742, "trades": 5, "taker_buy_volume": 32732.5, "taker_buy_quote": 673.686742}, {"ts": 1775034900000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 33544.5, "quote_volume": 691.0617, "trades": 6, "taker_buy_volume": 26841.2, "taker_buy_quote": 552.97372}, {"ts": 1775034960000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 10000.0, "quote_volume": 206.4, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 206.4}, {"ts": 1775035020000, "open": 0.02064, "high": 0.02064, "low": 0.02061, "close": 0.02062, "volume": 17641.2, "quote_volume": 363.857518, "trades": 7, "taker_buy_volume": 11113.2, "taker_buy_quote": 229.268448}, {"ts": 1775035080000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035140000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 6127.0, "quote_volume": 126.33147, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.348}, {"ts": 1775035200000, "open": 0.02061, "high": 0.02061, "low": 0.02058, "close": 0.0206, "volume": 99071.0, "quote_volume": 2040.123714, "trades": 23, "taker_buy_volume": 71217.1, "taker_buy_quote": 1466.543089}, {"ts": 1775035260000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 48963.3, "quote_volume": 1008.936423, "trades": 9, "taker_buy_volume": 43100.3, "taker_buy_quote": 888.207183}, {"ts": 1775035320000, "open": 0.02058, "high": 0.0206, "low": 0.02057, "close": 0.02059, "volume": 67845.0, "quote_volume": 1396.988119, "trades": 20, "taker_buy_volume": 47760.1, "taker_buy_quote": 983.603871}, {"ts": 1775035380000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 4500.0, "quote_volume": 92.655, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 92.655}, {"ts": 1775035440000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035500000, "open": 0.02061, "high": 0.02065, "low": 0.02057, "close": 0.02065, "volume": 77840.6, "quote_volume": 1604.642309, "trades": 19, "taker_buy_volume": 44090.6, "taker_buy_quote": 909.481128}, {"ts": 1775035560000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 15600.0, "quote_volume": 322.452, "trades": 3, "taker_buy_volume": 15600.0, "taker_buy_quote": 322.452}, {"ts": 1775035620000, "open": 0.02069, "high": 0.02069, "low": 0.02066, "close": 0.02067, "volume": 39082.9, "quote_volume": 808.239324, "trades": 9, "taker_buy_volume": 21830.5, "taker_buy_quote": 451.57974}, {"ts": 1775035680000, "open": 0.0207, "high": 0.0207, "low": 0.02066, "close": 0.02066, "volume": 114039.8, "quote_volume": 2359.355938, "trades": 24, "taker_buy_volume": 27300.0, "taker_buy_quote": 565.11}, {"ts": 1775035740000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 20000.0, "quote_volume": 413.74375, "trades": 5, "taker_buy_volume": 20000.0, "taker_buy_quote": 413.74375}, {"ts": 1775035800000, "open": 0.02071, "high": 0.02073, "low": 0.0207, "close": 0.02071, "volume": 108753.5, "quote_volume": 2253.009353, "trades": 18, "taker_buy_volume": 89000.0, "taker_buy_quote": 1843.939117}, {"ts": 1775035860000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 1488.0, "quote_volume": 30.81648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035920000, "open": 0.02072, "high": 0.02073, "low": 0.02072, "close": 0.02073, "volume": 28518.5, "quote_volume": 590.966387, "trades": 5, "taker_buy_volume": 28518.5, "taker_buy_quote": 590.966387}, {"ts": 1775035980000, "open": 0.02075, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 73700.9, "quote_volume": 1529.352577, "trades": 6, "taker_buy_volume": 68808.7, "taker_buy_quote": 1427.790505}, {"ts": 1775036040000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 0.02077, "high": 0.02083, "low": 0.02077, "close": 0.02083, "volume": 38154.1, "quote_volume": 793.195937, "trades": 10, "taker_buy_volume": 31981.4, "taker_buy_quote": 664.809254}, {"ts": 1775036160000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 1252.0, "quote_volume": 26.0416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036220000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1075.3, "quote_volume": 22.333981, "trades": 1, "taker_buy_volume": 1075.3, "taker_buy_quote": 22.333981}, {"ts": 1775036280000, "open": 0.02075, "high": 0.02077, "low": 0.02069, "close": 0.0207, "volume": 96221.0, "quote_volume": 1992.900961, "trades": 31, "taker_buy_volume": 52827.5, "taker_buy_quote": 1094.227233}, {"ts": 1775036340000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 31806.4, "quote_volume": 657.986428, "trades": 7, "taker_buy_volume": 31806.4, "taker_buy_quote": 657.986428}, {"ts": 1775036400000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 9797.2, "quote_volume": 202.608626, "trades": 3, "taker_buy_volume": 9797.2, "taker_buy_quote": 202.608626}, {"ts": 1775036460000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 4989.0, "quote_volume": 103.22241, "trades": 2, "taker_buy_volume": 4989.0, "taker_buy_quote": 103.22241}, {"ts": 1775036520000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 15059.9, "quote_volume": 311.179429, "trades": 5, "taker_buy_volume": 11140.7, "taker_buy_quote": 230.208757}, {"ts": 1775036640000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036700000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 0.0207, "high": 0.0207, "low": 0.02066, "close": 0.02066, "volume": 11699.2, "quote_volume": 241.83594, "trades": 3, "taker_buy_volume": 6074.2, "taker_buy_quote": 125.51094}, {"ts": 1775036820000, "open": 0.02066, "high": 0.02068, "low": 0.02066, "close": 0.02068, "volume": 49235.1, "quote_volume": 1018.069368, "trades": 13, "taker_buy_volume": 49235.1, "taker_buy_quote": 1018.069368}, {"ts": 1775036880000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036940000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 2080.2, "quote_volume": 42.997734, "trades": 1, "taker_buy_volume": 2080.2, "taker_buy_quote": 42.997734}, {"ts": 1775037000000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 3293.8, "quote_volume": 68.115784, "trades": 1, "taker_buy_volume": 3293.8, "taker_buy_quote": 68.115784}, {"ts": 1775037060000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 13661.1, "quote_volume": 282.399048, "trades": 4, "taker_buy_volume": 13330.2, "taker_buy_quote": 275.556036}, {"ts": 1775037120000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 11250.0, "quote_volume": 232.7625, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 116.38125}, {"ts": 1775037180000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037240000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 325.8, "quote_volume": 6.737544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037300000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 4039.9, "quote_volume": 83.545132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037360000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 8458.7, "quote_volume": 174.990197, "trades": 4, "taker_buy_volume": 6428.1, "taker_buy_quote": 132.997389}, {"ts": 1775037420000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 23252.4, "quote_volume": 480.915882, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 116.325}, {"ts": 1775037480000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037540000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 61813.1, "quote_volume": 1278.755665, "trades": 11, "taker_buy_volume": 48453.8, "taker_buy_quote": 1002.372841}, {"ts": 1775037600000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 5625.0, "quote_volume": 116.325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037660000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 11939.4, "quote_volume": 246.668004, "trades": 5, "taker_buy_volume": 4841.9, "taker_buy_quote": 100.033654}, {"ts": 1775037720000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037780000, "open": 0.02066, "high": 0.02069, "low": 0.02066, "close": 0.02069, "volume": 17295.8, "quote_volume": 357.636556, "trades": 7, "taker_buy_volume": 7802.4, "taker_buy_quote": 161.256794}, {"ts": 1775037840000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02064, "volume": 16988.5, "quote_volume": 350.875591, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037960000, "open": 0.02063, "high": 0.02063, "low": 0.0206, "close": 0.02061, "volume": 65777.0, "quote_volume": 1355.792373, "trades": 13, "taker_buy_volume": 5625.0, "taker_buy_quote": 115.93125}, {"ts": 1775038020000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 9498.6, "quote_volume": 195.804882, "trades": 2, "taker_buy_volume": 9498.6, "taker_buy_quote": 195.804882}, {"ts": 1775038080000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038140000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 5625.0, "quote_volume": 116.1, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 116.1}, {"ts": 1775038200000, "open": 0.02066, "high": 0.02066, "low": 0.02063, "close": 0.02064, "volume": 40146.6, "quote_volume": 828.72442, "trades": 11, "taker_buy_volume": 17816.2, "taker_buy_quote": 367.726368}, {"ts": 1775038260000, "open": 0.02063, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 46392.7, "quote_volume": 956.934615, "trades": 14, "taker_buy_volume": 30404.4, "taker_buy_quote": 627.191428}, {"ts": 1775038320000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 31810.0, "quote_volume": 657.128026, "trades": 11, "taker_buy_volume": 27668.2, "taker_buy_quote": 571.57953}, {"ts": 1775038380000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 9000.0, "quote_volume": 185.85, "trades": 2, "taker_buy_volume": 9000.0, "taker_buy_quote": 185.85}, {"ts": 1775038440000, "open": 0.02065, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 8643.8, "quote_volume": 178.474124, "trades": 5, "taker_buy_volume": 4500.0, "taker_buy_quote": 92.925}, {"ts": 1775038500000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 4500.0, "quote_volume": 92.925, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 92.925}, {"ts": 1775038560000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038620000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 11109.3, "quote_volume": 229.473138, "trades": 3, "taker_buy_volume": 9000.0, "taker_buy_quote": 185.895}, {"ts": 1775038680000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038740000, "open": 0.02064, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 27889.9, "quote_volume": 575.664273, "trades": 11, "taker_buy_volume": 13830.0, "taker_buy_quote": 285.496036}, {"ts": 1775038800000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 9180.3, "quote_volume": 189.520969, "trades": 3, "taker_buy_volume": 4500.0, "taker_buy_quote": 92.88}, {"ts": 1775038860000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038920000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 10010.0, "quote_volume": 207.05065, "trades": 2, "taker_buy_volume": 10010.0, "taker_buy_quote": 207.05065}, {"ts": 1775038980000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039040000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039160000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039220000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 4500.0, "quote_volume": 93.195, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 93.195}, {"ts": 1775039280000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039340000, "open": 0.02072, "high": 0.02075, "low": 0.0207, "close": 0.02075, "volume": 48291.9, "quote_volume": 1001.138015, "trades": 12, "taker_buy_volume": 33038.6, "taker_buy_quote": 684.977425}, {"ts": 1775039400000, "open": 0.02074, "high": 0.02076, "low": 0.02073, "close": 0.02076, "volume": 37599.0, "quote_volume": 780.044316, "trades": 9, "taker_buy_volume": 23286.8, "taker_buy_quote": 483.248583}, {"ts": 1775039460000, "open": 0.02076, "high": 0.0208, "low": 0.02075, "close": 0.02076, "volume": 310847.3, "quote_volume": 6460.91872, "trades": 42, "taker_buy_volume": 255135.8, "taker_buy_quote": 5303.918675}, {"ts": 1775039520000, "open": 0.02078, "high": 0.02079, "low": 0.02076, "close": 0.02076, "volume": 55491.1, "quote_volume": 1152.52123, "trades": 22, "taker_buy_volume": 32257.2, "taker_buy_quote": 670.185466}, {"ts": 1775039580000, "open": 0.02078, "high": 0.02079, "low": 0.02075, "close": 0.02076, "volume": 32446.3, "quote_volume": 673.77656, "trades": 15, "taker_buy_volume": 16531.8, "taker_buy_quote": 343.437476}, {"ts": 1775039640000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 838.0, "quote_volume": 17.39688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039700000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 31484.7, "quote_volume": 653.622372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039760000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 6320.0, "quote_volume": 131.2032, "trades": 2, "taker_buy_volume": 6320.0, "taker_buy_quote": 131.2032}, {"ts": 1775039820000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 6636.5, "quote_volume": 137.68601, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 93.375}, {"ts": 1775039880000, "open": 0.02075, "high": 0.02077, "low": 0.02075, "close": 0.02077, "volume": 183632.9, "quote_volume": 3812.192543, "trades": 9, "taker_buy_volume": 183247.6, "taker_buy_quote": 3804.189862}, {"ts": 1775039940000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040000000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 42746.5, "quote_volume": 887.844805, "trades": 9, "taker_buy_volume": 40724.7, "taker_buy_quote": 845.852019}, {"ts": 1775040120000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 3603.2, "quote_volume": 74.838464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040180000, "open": 0.02075, "high": 0.0208, "low": 0.02075, "close": 0.0208, "volume": 377818.3, "quote_volume": 7847.345782, "trades": 13, "taker_buy_volume": 374783.1, "taker_buy_quote": 7784.365382}, {"ts": 1775040240000, "open": 0.0208, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 34790.3, "quote_volume": 723.886482, "trades": 7, "taker_buy_volume": 17915.3, "taker_buy_quote": 372.773982}, {"ts": 1775040300000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 5198.6, "quote_volume": 108.182866, "trades": 2, "taker_buy_volume": 1768.2, "taker_buy_quote": 36.796242}, {"ts": 1775040360000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040420000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040480000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 5625.0, "quote_volume": 117.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040540000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 12897.9, "quote_volume": 268.147341, "trades": 3, "taker_buy_volume": 12897.9, "taker_buy_quote": 268.147341}, {"ts": 1775040600000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 3130.0, "quote_volume": 65.104, "trades": 1, "taker_buy_volume": 3130.0, "taker_buy_quote": 65.104}, {"ts": 1775040660000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 3130.0, "quote_volume": 65.0727, "trades": 1, "taker_buy_volume": 3130.0, "taker_buy_quote": 65.0727}, {"ts": 1775040720000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 7937.7, "quote_volume": 165.10416, "trades": 3, "taker_buy_volume": 7937.7, "taker_buy_quote": 165.10416}, {"ts": 1775040780000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040840000, "open": 0.02082, "high": 0.02083, "low": 0.02081, "close": 0.02082, "volume": 26610.9, "quote_volume": 554.024643, "trades": 11, "taker_buy_volume": 13251.5, "taker_buy_quote": 275.903029}, {"ts": 1775040900000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 4963.3, "quote_volume": 103.137374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040960000, "open": 0.02077, "high": 0.02077, "low": 0.02073, "close": 0.02076, "volume": 49121.5, "quote_volume": 1019.434671, "trades": 13, "taker_buy_volume": 14542.5, "taker_buy_quote": 301.818182}, {"ts": 1775041020000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 1708.3, "quote_volume": 35.498474, "trades": 1, "taker_buy_volume": 1708.3, "taker_buy_quote": 35.498474}, {"ts": 1775041080000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 24718.6, "quote_volume": 513.461572, "trades": 5, "taker_buy_volume": 9549.4, "taker_buy_quote": 198.341038}, {"ts": 1775041140000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1238.9, "quote_volume": 25.731953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041200000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 5625.0, "quote_volume": 116.8875, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 116.8875}, {"ts": 1775041260000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041320000, "open": 0.0208, "high": 0.0208, "low": 0.02078, "close": 0.02078, "volume": 5188.2, "quote_volume": 107.890772, "trades": 2, "taker_buy_volume": 3998.8, "taker_buy_quote": 83.17504}, {"ts": 1775041380000, "open": 0.02078, "high": 0.02078, "low": 0.02073, "close": 0.02077, "volume": 53279.9, "quote_volume": 1105.737718, "trades": 15, "taker_buy_volume": 3857.5, "taker_buy_quote": 80.120275}, {"ts": 1775041440000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 10125.0, "quote_volume": 210.195, "trades": 2, "taker_buy_volume": 10125.0, "taker_buy_quote": 210.195}, {"ts": 1775041500000, "open": 0.02075, "high": 0.02075, "low": 0.02073, "close": 0.02073, "volume": 27010.1, "quote_volume": 560.218736, "trades": 8, "taker_buy_volume": 19736.3, "taker_buy_quote": 409.385962}, {"ts": 1775041560000, "open": 0.02073, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 34666.0, "quote_volume": 718.816472, "trades": 10, "taker_buy_volume": 30302.7, "taker_buy_quote": 628.365263}, {"ts": 1775041620000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 3461.1, "quote_volume": 71.803934, "trades": 2, "taker_buy_volume": 2072.0, "taker_buy_quote": 42.994}, {"ts": 1775041680000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 3303.6, "quote_volume": 68.602954, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 0.02077, "high": 0.02077, "low": 0.02073, "close": 0.02077, "volume": 54205.6, "quote_volume": 1124.619168, "trades": 12, "taker_buy_volume": 3798.5, "taker_buy_quote": 78.894845}, {"ts": 1775041800000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 0.02076, "high": 0.02076, "low": 0.02071, "close": 0.02071, "volume": 127921.9, "quote_volume": 2651.237638, "trades": 25, "taker_buy_volume": 26194.2, "taker_buy_quote": 543.1449}, {"ts": 1775041920000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.0207, "volume": 42607.0, "quote_volume": 881.93796, "trades": 7, "taker_buy_volume": 15370.0, "taker_buy_quote": 318.2002}, {"ts": 1775041980000, "open": 0.02069, "high": 0.02072, "low": 0.02069, "close": 0.02072, "volume": 23533.5, "quote_volume": 487.306815, "trades": 8, "taker_buy_volume": 18390.0, "taker_buy_quote": 380.8878}, {"ts": 1775042040000, "open": 0.02073, "high": 0.02074, "low": 0.02071, "close": 0.02073, "volume": 52785.8, "quote_volume": 1094.329992, "trades": 14, "taker_buy_volume": 41285.0, "taker_buy_quote": 856.0553}, {"ts": 1775042100000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 21491.5, "quote_volume": 445.847375, "trades": 6, "taker_buy_volume": 21491.5, "taker_buy_quote": 445.847375}, {"ts": 1775042160000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 5118.0, "quote_volume": 106.1985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042220000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 2350.0, "quote_volume": 48.739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 3130.0, "quote_volume": 64.9162, "trades": 1, "taker_buy_volume": 3130.0, "taker_buy_quote": 64.9162}, {"ts": 1775042340000, "open": 0.02075, "high": 0.0208, "low": 0.02075, "close": 0.02077, "volume": 165687.9, "quote_volume": 3443.240904, "trades": 32, "taker_buy_volume": 144353.2, "taker_buy_quote": 2999.998537}, {"ts": 1775042400000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 8202.1, "quote_volume": 170.521659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 702.0, "quote_volume": 14.58756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 3919.2, "quote_volume": 81.51936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042580000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 11747.6, "quote_volume": 244.232604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042640000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042700000, "open": 0.02081, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 4257.2, "quote_volume": 88.602472, "trades": 2, "taker_buy_volume": 338.0, "taker_buy_quote": 7.04392}, {"ts": 1775042760000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 11011.1, "quote_volume": 229.346544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042820000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042880000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 21232.3, "quote_volume": 441.864508, "trades": 5, "taker_buy_volume": 21232.3, "taker_buy_quote": 441.864508}, {"ts": 1775042940000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 1471.9, "quote_volume": 30.61552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043000000, "open": 0.02077, "high": 0.02081, "low": 0.02077, "close": 0.02081, "volume": 14041.4, "quote_volume": 291.9932, "trades": 5, "taker_buy_volume": 11191.8, "taker_buy_quote": 232.790022}, {"ts": 1775043060000, "open": 0.02083, "high": 0.02085, "low": 0.02083, "close": 0.02085, "volume": 14947.2, "quote_volume": 311.361074, "trades": 5, "taker_buy_volume": 14947.2, "taker_buy_quote": 311.361074}, {"ts": 1775043120000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 11487.9, "quote_volume": 239.496963, "trades": 3, "taker_buy_volume": 8912.7, "taker_buy_quote": 185.829795}, {"ts": 1775043180000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043240000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 8481.6, "quote_volume": 176.643162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043300000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043360000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.02081, "volume": 6521.7, "quote_volume": 135.699987, "trades": 3, "taker_buy_volume": 5968.7, "taker_buy_quote": 124.208647}, {"ts": 1775043420000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 22762.6, "quote_volume": 473.689706, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 117.05625}, {"ts": 1775043480000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 18183.0, "quote_volume": 378.384241, "trades": 4, "taker_buy_volume": 7354.1, "taker_buy_quote": 153.038821}, {"ts": 1775043540000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043600000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 9729.6, "quote_volume": 202.56913, "trades": 4, "taker_buy_volume": 9729.6, "taker_buy_quote": 202.56913}, {"ts": 1775043660000, "open": 0.02082, "high": 0.02082, "low": 0.02081, "close": 0.02081, "volume": 2336.5, "quote_volume": 48.62575, "trades": 3, "taker_buy_volume": 318.5, "taker_buy_quote": 6.63117}, {"ts": 1775043720000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 1438.7, "quote_volume": 29.968121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043840000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 5625.0, "quote_volume": 117.225, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 117.225}, {"ts": 1775043900000, "open": 0.02086, "high": 0.02089, "low": 0.02086, "close": 0.02088, "volume": 35008.4, "quote_volume": 730.851858, "trades": 11, "taker_buy_volume": 32899.1, "taker_buy_quote": 686.809674}, {"ts": 1775043960000, "open": 0.02089, "high": 0.02102, "low": 0.02089, "close": 0.02095, "volume": 880088.4, "quote_volume": 18415.733847, "trades": 70, "taker_buy_volume": 832191.5, "taker_buy_quote": 17412.985543}, {"ts": 1775044020000, "open": 0.02096, "high": 0.021, "low": 0.02096, "close": 0.02099, "volume": 36455.4, "quote_volume": 764.840922, "trades": 15, "taker_buy_volume": 32226.0, "taker_buy_quote": 676.068906}, {"ts": 1775044080000, "open": 0.02101, "high": 0.02101, "low": 0.02098, "close": 0.02098, "volume": 24145.1, "quote_volume": 506.827144, "trades": 8, "taker_buy_volume": 2283.6, "taker_buy_quote": 47.978436}, {"ts": 1775044140000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044200000, "open": 0.02096, "high": 0.02096, "low": 0.02092, "close": 0.02095, "volume": 19248.6, "quote_volume": 402.83701, "trades": 7, "taker_buy_volume": 5017.0, "taker_buy_quote": 105.027766}, {"ts": 1775044260000, "open": 0.02093, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 7191.7, "quote_volume": 150.623929, "trades": 2, "taker_buy_volume": 5082.4, "taker_buy_quote": 106.47628}, {"ts": 1775044320000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 105937.4, "quote_volume": 2219.664264, "trades": 20, "taker_buy_volume": 100291.4, "taker_buy_quote": 2101.380564}, {"ts": 1775044380000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 3919.2, "quote_volume": 82.185624, "trades": 1, "taker_buy_volume": 3919.2, "taker_buy_quote": 82.185624}, {"ts": 1775044440000, "open": 0.02099, "high": 0.02099, "low": 0.0209, "close": 0.02095, "volume": 404262.3, "quote_volume": 8456.752092, "trades": 47, "taker_buy_volume": 197332.0, "taker_buy_quote": 4125.191945}, {"ts": 1775044500000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 5050.0, "quote_volume": 105.7975, "trades": 4, "taker_buy_volume": 5050.0, "taker_buy_quote": 105.7975}, {"ts": 1775044560000, "open": 0.02093, "high": 0.02096, "low": 0.02093, "close": 0.02096, "volume": 20237.9, "quote_volume": 423.987301, "trades": 10, "taker_buy_volume": 19353.9, "taker_buy_quote": 405.485181}, {"ts": 1775044620000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044680000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 15755.2, "quote_volume": 330.056928, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 117.84375}, {"ts": 1775044740000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 0.02095, "high": 0.02107, "low": 0.0209, "close": 0.02093, "volume": 302560.0, "quote_volume": 6350.609368, "trades": 82, "taker_buy_volume": 215147.4, "taker_buy_quote": 4517.805141}, {"ts": 1775044860000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 5502.0, "quote_volume": 115.258329, "trades": 3, "taker_buy_volume": 1457.1, "taker_buy_quote": 30.540816}, {"ts": 1775044920000, "open": 0.02093, "high": 0.02094, "low": 0.0209, "close": 0.02094, "volume": 31064.1, "quote_volume": 649.909488, "trades": 8, "taker_buy_volume": 17589.3, "taker_buy_quote": 367.9995}, {"ts": 1775044980000, "open": 0.02091, "high": 0.02091, "low": 0.02084, "close": 0.02084, "volume": 118916.7, "quote_volume": 2482.272203, "trades": 27, "taker_buy_volume": 18365.7, "taker_buy_quote": 383.322815}, {"ts": 1775045040000, "open": 0.02085, "high": 0.02091, "low": 0.02085, "close": 0.02088, "volume": 32568.2, "quote_volume": 679.866518, "trades": 9, "taker_buy_volume": 18860.9, "taker_buy_quote": 393.770594}, {"ts": 1775045100000, "open": 0.02087, "high": 0.0209, "low": 0.02085, "close": 0.02088, "volume": 17840.9, "quote_volume": 372.449466, "trades": 7, "taker_buy_volume": 10715.9, "taker_buy_quote": 223.750712}, {"ts": 1775045160000, "open": 0.02088, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 12020.0, "quote_volume": 250.918124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045220000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.0209, "volume": 7985.0, "quote_volume": 166.809281, "trades": 4, "taker_buy_volume": 7985.0, "taker_buy_quote": 166.809281}, {"ts": 1775045280000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 262.8, "quote_volume": 5.489892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045340000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 22616.8, "quote_volume": 472.192616, "trades": 7, "taker_buy_volume": 16991.8, "taker_buy_quote": 354.798866}, {"ts": 1775045400000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02088, "volume": 41241.8, "quote_volume": 861.112999, "trades": 12, "taker_buy_volume": 28112.4, "taker_buy_quote": 587.031912}, {"ts": 1775045460000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 26155.7, "quote_volume": 545.652902, "trades": 9, "taker_buy_volume": 13500.0, "taker_buy_quote": 281.655}, {"ts": 1775045520000, "open": 0.02087, "high": 0.02088, "low": 0.02084, "close": 0.02087, "volume": 81955.9, "quote_volume": 1709.819895, "trades": 31, "taker_buy_volume": 63600.2, "taker_buy_quote": 1327.110293}, {"ts": 1775045580000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 28604.1, "quote_volume": 596.814367, "trades": 9, "taker_buy_volume": 28604.1, "taker_buy_quote": 596.814367}, {"ts": 1775045640000, "open": 0.02085, "high": 0.02085, "low": 0.02082, "close": 0.02083, "volume": 183293.2, "quote_volume": 3819.184678, "trades": 53, "taker_buy_volume": 130949.1, "taker_buy_quote": 2728.782769}, {"ts": 1775045700000, "open": 0.02082, "high": 0.02083, "low": 0.02076, "close": 0.02079, "volume": 114826.4, "quote_volume": 2388.683792, "trades": 77, "taker_buy_volume": 34017.8, "taker_buy_quote": 707.959258}, {"ts": 1775045760000, "open": 0.0208, "high": 0.0208, "low": 0.02074, "close": 0.02077, "volume": 82606.2, "quote_volume": 1715.424634, "trades": 58, "taker_buy_volume": 33723.7, "taker_buy_quote": 700.524305}, {"ts": 1775045820000, "open": 0.02078, "high": 0.02079, "low": 0.02077, "close": 0.02079, "volume": 10454.0, "quote_volume": 217.223868, "trades": 34, "taker_buy_volume": 6583.6, "taker_buy_quote": 136.83566}, {"ts": 1775045880000, "open": 0.02078, "high": 0.0208, "low": 0.02077, "close": 0.02077, "volume": 6947.9, "quote_volume": 144.412591, "trades": 29, "taker_buy_volume": 3319.4, "taker_buy_quote": 69.029294}, {"ts": 1775045940000, "open": 0.0208, "high": 0.0208, "low": 0.02078, "close": 0.0208, "volume": 35786.5, "quote_volume": 744.053516, "trades": 45, "taker_buy_volume": 22774.5, "taker_buy_quote": 473.577578}, {"ts": 1775046000000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.02079, "volume": 15912.0, "quote_volume": 330.941508, "trades": 37, "taker_buy_volume": 9319.4, "taker_buy_quote": 193.89103}, {"ts": 1775046060000, "open": 0.02079, "high": 0.02081, "low": 0.02079, "close": 0.02081, "volume": 37343.9, "quote_volume": 776.956607, "trades": 35, "taker_buy_volume": 26796.0, "taker_buy_quote": 557.553266}, {"ts": 1775046120000, "open": 0.02083, "high": 0.02088, "low": 0.02082, "close": 0.02088, "volume": 18810.3, "quote_volume": 391.995323, "trades": 28, "taker_buy_volume": 15665.6, "taker_buy_quote": 326.44768}, {"ts": 1775046180000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 7970.1, "quote_volume": 166.381036, "trades": 28, "taker_buy_volume": 3082.3, "taker_buy_quote": 64.37265}, {"ts": 1775046240000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 7664.0, "quote_volume": 160.023552, "trades": 33, "taker_buy_volume": 3793.6, "taker_buy_quote": 79.248304}, {"ts": 1775046300000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 1751.9, "quote_volume": 36.571637, "trades": 5, "taker_buy_volume": 474.2, "taker_buy_quote": 9.906038}, {"ts": 1775046360000, "open": 0.02086, "high": 0.02088, "low": 0.02085, "close": 0.02088, "volume": 19782.3, "quote_volume": 412.670393, "trades": 13, "taker_buy_volume": 1185.5, "taker_buy_quote": 24.75324}, {"ts": 1775046420000, "open": 0.02085, "high": 0.02088, "low": 0.02085, "close": 0.02086, "volume": 2157.9, "quote_volume": 45.023086, "trades": 9, "taker_buy_volume": 948.4, "taker_buy_quote": 19.802592}, {"ts": 1775046480000, "open": 0.02087, "high": 0.02087, "low": 0.02085, "close": 0.02087, "volume": 2632.1, "quote_volume": 54.907737, "trades": 11, "taker_buy_volume": 1422.6, "taker_buy_quote": 29.689662}, {"ts": 1775046540000, "open": 0.02086, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 2395.0, "quote_volume": 49.98341, "trades": 10, "taker_buy_volume": 1185.5, "taker_buy_quote": 24.75324}, {"ts": 1775046600000, "open": 0.02085, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 1916.0, "quote_volume": 39.967568, "trades": 8, "taker_buy_volume": 948.4, "taker_buy_quote": 19.793108}, {"ts": 1775046660000, "open": 0.02081, "high": 0.02081, "low": 0.02076, "close": 0.0208, "volume": 32372.8, "quote_volume": 672.681081, "trades": 25, "taker_buy_volume": 5922.6, "taker_buy_quote": 123.14508}, {"ts": 1775046720000, "open": 0.0208, "high": 0.02081, "low": 0.02078, "close": 0.02078, "volume": 15777.3, "quote_volume": 328.08339, "trades": 17, "taker_buy_volume": 5922.6, "taker_buy_quote": 123.207282}, {"ts": 1775046780000, "open": 0.02081, "high": 0.02089, "low": 0.02079, "close": 0.02084, "volume": 279964.1, "quote_volume": 5837.354738, "trades": 62, "taker_buy_volume": 251029.3, "taker_buy_quote": 5234.326422}, {"ts": 1775046840000, "open": 0.02086, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 11067.2, "quote_volume": 230.84244, "trades": 13, "taker_buy_volume": 6180.4, "taker_buy_quote": 128.923144}, {"ts": 1775046900000, "open": 0.02084, "high": 0.02092, "low": 0.02084, "close": 0.02092, "volume": 9029.6, "quote_volume": 188.644424, "trades": 13, "taker_buy_volume": 6810.5, "taker_buy_quote": 142.30691}, {"ts": 1775046960000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047020000, "open": 0.02091, "high": 0.02092, "low": 0.0209, "close": 0.02092, "volume": 13174.4, "quote_volume": 275.454628, "trades": 9, "taker_buy_volume": 711.3, "taker_buy_quote": 14.880396}, {"ts": 1775047080000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 10153.7, "quote_volume": 212.221814, "trades": 10, "taker_buy_volume": 474.2, "taker_buy_quote": 9.920264}, {"ts": 1775047140000, "open": 0.02091, "high": 0.02093, "low": 0.0209, "close": 0.0209, "volume": 2022.7, "quote_volume": 42.299255, "trades": 7, "taker_buy_volume": 711.3, "taker_buy_quote": 14.885138}, {"ts": 1775047200000, "open": 0.02095, "high": 0.02095, "low": 0.02092, "close": 0.02092, "volume": 8609.6, "quote_volume": 180.260582, "trades": 9, "taker_buy_volume": 2258.9, "taker_buy_quote": 47.291438}, {"ts": 1775047260000, "open": 0.02093, "high": 0.02093, "low": 0.02091, "close": 0.02091, "volume": 1437.0, "quote_volume": 30.061896, "trades": 6, "taker_buy_volume": 711.3, "taker_buy_quote": 14.887509}, {"ts": 1775047320000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.02091, "volume": 3846.1, "quote_volume": 80.448413, "trades": 4, "taker_buy_volume": 3604.2, "taker_buy_quote": 75.395122}, {"ts": 1775047380000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 2386.4, "quote_volume": 49.868503, "trades": 6, "taker_buy_volume": 1660.7, "taker_buy_quote": 34.70863}, {"ts": 1775047440000, "open": 0.02086, "high": 0.02098, "low": 0.02086, "close": 0.02094, "volume": 104196.7, "quote_volume": 2182.847994, "trades": 45, "taker_buy_volume": 71061.8, "taker_buy_quote": 1488.650686}, {"ts": 1775047500000, "open": 0.02095, "high": 0.02097, "low": 0.02087, "close": 0.02089, "volume": 159959.6, "quote_volume": 3343.563589, "trades": 37, "taker_buy_volume": 44217.1, "taker_buy_quote": 924.803195}, {"ts": 1775047560000, "open": 0.02083, "high": 0.02085, "low": 0.02083, "close": 0.02083, "volume": 1916.0, "quote_volume": 39.929248, "trades": 8, "taker_buy_volume": 948.4, "taker_buy_quote": 19.77414}, {"ts": 1775047620000, "open": 0.02085, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 6152.8, "quote_volume": 128.304848, "trades": 10, "taker_buy_volume": 5185.2, "taker_buy_quote": 108.130388}, {"ts": 1775047680000, "open": 0.02086, "high": 0.02086, "low": 0.02083, "close": 0.02085, "volume": 57451.2, "quote_volume": 1197.788297, "trades": 251, "taker_buy_volume": 29874.6, "taker_buy_quote": 623.139107}, {"ts": 1775047740000, "open": 0.02085, "high": 0.02088, "low": 0.02085, "close": 0.02088, "volume": 10575.1, "quote_volume": 220.615281, "trades": 8, "taker_buy_volume": 10091.3, "taker_buy_quote": 210.528051}, {"ts": 1775047800000, "open": 0.02088, "high": 0.02094, "low": 0.02087, "close": 0.02092, "volume": 53112.1, "quote_volume": 1110.331496, "trades": 17, "taker_buy_volume": 25631.9, "taker_buy_quote": 535.731104}, {"ts": 1775047860000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 4109.3, "quote_volume": 86.111576, "trades": 8, "taker_buy_volume": 3141.7, "taker_buy_quote": 65.850032}, {"ts": 1775047920000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 2385.4, "quote_volume": 49.997984, "trades": 1, "taker_buy_volume": 2385.4, "taker_buy_quote": 49.997984}, {"ts": 1775047980000, "open": 0.02097, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 12940.4, "quote_volume": 271.176562, "trades": 22, "taker_buy_volume": 3759.1, "taker_buy_quote": 78.828327}, {"ts": 1775048040000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048100000, "open": 0.02094, "high": 0.02098, "low": 0.02093, "close": 0.02097, "volume": 50554.7, "quote_volume": 1059.817228, "trades": 12, "taker_buy_volume": 45527.2, "taker_buy_quote": 954.556335}, {"ts": 1775048160000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 23843.5, "quote_volume": 499.998195, "trades": 1, "taker_buy_volume": 23843.5, "taker_buy_quote": 499.998195}, {"ts": 1775048220000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 9570.6, "quote_volume": 200.695482, "trades": 3, "taker_buy_volume": 9570.6, "taker_buy_quote": 200.695482}, {"ts": 1775048280000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.02101, "volume": 23471.2, "quote_volume": 493.185581, "trades": 6, "taker_buy_volume": 23471.2, "taker_buy_quote": 493.185581}, {"ts": 1775048340000, "open": 0.02101, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 19321.3, "quote_volume": 405.862617, "trades": 25, "taker_buy_volume": 7841.9, "taker_buy_quote": 164.758319}, {"ts": 1775048400000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.02101, "volume": 64083.8, "quote_volume": 1346.437536, "trades": 28, "taker_buy_volume": 14662.5, "taker_buy_quote": 308.115375}, {"ts": 1775048460000, "open": 0.02102, "high": 0.02112, "low": 0.02101, "close": 0.02112, "volume": 78459.8, "quote_volume": 1652.819412, "trades": 36, "taker_buy_volume": 64476.8, "taker_buy_quote": 1358.382796}, {"ts": 1775048520000, "open": 0.02112, "high": 0.02112, "low": 0.0211, "close": 0.02112, "volume": 102201.8, "quote_volume": 2156.890909, "trades": 33, "taker_buy_volume": 41734.9, "taker_buy_quote": 880.934595}, {"ts": 1775048580000, "open": 0.02113, "high": 0.02114, "low": 0.02106, "close": 0.02114, "volume": 298704.9, "quote_volume": 6303.04695, "trades": 45, "taker_buy_volume": 22610.1, "taker_buy_quote": 477.619135}, {"ts": 1775048640000, "open": 0.02114, "high": 0.02118, "low": 0.02112, "close": 0.02112, "volume": 95700.0, "quote_volume": 2025.098568, "trades": 29, "taker_buy_volume": 82191.4, "taker_buy_quote": 1739.442288}, {"ts": 1775048700000, "open": 0.02113, "high": 0.02114, "low": 0.02105, "close": 0.0211, "volume": 258980.3, "quote_volume": 5468.316011, "trades": 50, "taker_buy_volume": 68721.5, "taker_buy_quote": 1451.939133}, {"ts": 1775048760000, "open": 0.0211, "high": 0.02113, "low": 0.02104, "close": 0.02106, "volume": 69079.1, "quote_volume": 1458.076112, "trades": 21, "taker_buy_volume": 49467.7, "taker_buy_quote": 1044.4395}, {"ts": 1775048820000, "open": 0.02104, "high": 0.02106, "low": 0.02102, "close": 0.02104, "volume": 45058.9, "quote_volume": 948.158827, "trades": 36, "taker_buy_volume": 15578.0, "taker_buy_quote": 327.867236}, {"ts": 1775048880000, "open": 0.02101, "high": 0.02104, "low": 0.02096, "close": 0.02104, "volume": 161609.0, "quote_volume": 3391.191767, "trades": 44, "taker_buy_volume": 72314.7, "taker_buy_quote": 1517.895113}, {"ts": 1775048940000, "open": 0.02105, "high": 0.02111, "low": 0.02105, "close": 0.02111, "volume": 33807.5, "quote_volume": 713.037374, "trades": 21, "taker_buy_volume": 26731.1, "taker_buy_quote": 563.768876}, {"ts": 1775049000000, "open": 0.02113, "high": 0.02114, "low": 0.02112, "close": 0.02112, "volume": 8548.3, "quote_volume": 180.668048, "trades": 9, "taker_buy_volume": 5867.8, "taker_buy_quote": 124.033921}, {"ts": 1775049060000, "open": 0.02114, "high": 0.02117, "low": 0.02114, "close": 0.02116, "volume": 53269.0, "quote_volume": 1126.921844, "trades": 14, "taker_buy_volume": 47269.8, "taker_buy_quote": 999.999572}, {"ts": 1775049120000, "open": 0.02115, "high": 0.02116, "low": 0.02115, "close": 0.02116, "volume": 21922.9, "quote_volume": 463.718115, "trades": 6, "taker_buy_volume": 8797.2, "taker_buy_quote": 186.10956}, {"ts": 1775049180000, "open": 0.02114, "high": 0.02114, "low": 0.02107, "close": 0.02107, "volume": 77751.0, "quote_volume": 1641.423674, "trades": 19, "taker_buy_volume": 25396.5, "taker_buy_quote": 536.34604}, {"ts": 1775049240000, "open": 0.02108, "high": 0.02111, "low": 0.02108, "close": 0.02111, "volume": 15169.2, "quote_volume": 319.935486, "trades": 3, "taker_buy_volume": 15169.2, "taker_buy_quote": 319.935486}, {"ts": 1775049300000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 11218.3, "quote_volume": 236.579433, "trades": 9, "taker_buy_volume": 10492.6, "taker_buy_quote": 221.288934}, {"ts": 1775049360000, "open": 0.02109, "high": 0.02109, "low": 0.02106, "close": 0.02106, "volume": 1916.0, "quote_volume": 40.377041, "trades": 8, "taker_buy_volume": 948.4, "taker_buy_quote": 19.999385}, {"ts": 1775049420000, "open": 0.02107, "high": 0.02111, "low": 0.02107, "close": 0.02109, "volume": 67055.1, "quote_volume": 1414.32701, "trades": 21, "taker_buy_volume": 51885.9, "taker_buy_quote": 1094.521082}, {"ts": 1775049480000, "open": 0.0211, "high": 0.02113, "low": 0.0211, "close": 0.02112, "volume": 27535.1, "quote_volume": 581.592686, "trades": 10, "taker_buy_volume": 2607.3, "taker_buy_quote": 55.066176}, {"ts": 1775049540000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 15535.5, "quote_volume": 328.42047, "trades": 13, "taker_buy_volume": 15535.5, "taker_buy_quote": 328.42047}, {"ts": 1775049600000, "open": 0.02114, "high": 0.02117, "low": 0.02112, "close": 0.02112, "volume": 104493.7, "quote_volume": 2211.168235, "trades": 15, "taker_buy_volume": 67178.3, "taker_buy_quote": 1421.971251}, {"ts": 1775049660000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.02109, "volume": 57955.4, "quote_volume": 1222.049386, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 118.63125}, {"ts": 1775049720000, "open": 0.02108, "high": 0.02108, "low": 0.02103, "close": 0.02105, "volume": 104513.9, "quote_volume": 2199.56466, "trades": 33, "taker_buy_volume": 56821.4, "taker_buy_quote": 1195.693785}, {"ts": 1775049780000, "open": 0.02106, "high": 0.02106, "low": 0.02102, "close": 0.02102, "volume": 20402.2, "quote_volume": 429.099054, "trades": 15, "taker_buy_volume": 19434.6, "taker_buy_quote": 408.750426}, {"ts": 1775049840000, "open": 0.02102, "high": 0.02103, "low": 0.021, "close": 0.02101, "volume": 143074.4, "quote_volume": 3007.400434, "trades": 20, "taker_buy_volume": 30507.0, "taker_buy_quote": 641.227106}, {"ts": 1775049900000, "open": 0.02102, "high": 0.02102, "low": 0.02097, "close": 0.02098, "volume": 84302.0, "quote_volume": 1769.81459, "trades": 29, "taker_buy_volume": 50871.0, "taker_buy_quote": 1068.166164}, {"ts": 1775049960000, "open": 0.02096, "high": 0.02098, "low": 0.02093, "close": 0.02096, "volume": 69040.4, "quote_volume": 1446.195469, "trades": 25, "taker_buy_volume": 22697.2, "taker_buy_quote": 475.671768}, {"ts": 1775050020000, "open": 0.02096, "high": 0.02101, "low": 0.02096, "close": 0.02099, "volume": 45904.0, "quote_volume": 962.996287, "trades": 30, "taker_buy_volume": 43968.8, "taker_buy_quote": 922.376439}, {"ts": 1775050080000, "open": 0.02101, "high": 0.02101, "low": 0.02098, "close": 0.02101, "volume": 66441.6, "quote_volume": 1394.722175, "trades": 38, "taker_buy_volume": 20368.7, "taker_buy_quote": 427.722949}, {"ts": 1775050140000, "open": 0.021, "high": 0.02101, "low": 0.02097, "close": 0.02097, "volume": 74539.0, "quote_volume": 1564.819476, "trades": 30, "taker_buy_volume": 36184.7, "taker_buy_quote": 759.823632}, {"ts": 1775050200000, "open": 0.02099, "high": 0.02099, "low": 0.02095, "close": 0.02095, "volume": 68953.1, "quote_volume": 1445.899861, "trades": 30, "taker_buy_volume": 26115.3, "taker_buy_quote": 547.78457}, {"ts": 1775050260000, "open": 0.02097, "high": 0.02098, "low": 0.02086, "close": 0.02087, "volume": 283476.1, "quote_volume": 5928.290486, "trades": 73, "taker_buy_volume": 77363.1, "taker_buy_quote": 1619.405}, {"ts": 1775050320000, "open": 0.02088, "high": 0.02095, "low": 0.02088, "close": 0.02092, "volume": 80972.7, "quote_volume": 1693.319051, "trades": 28, "taker_buy_volume": 49775.8, "taker_buy_quote": 1040.899562}, {"ts": 1775050380000, "open": 0.0209, "high": 0.0209, "low": 0.02087, "close": 0.02087, "volume": 17884.2, "quote_volume": 373.566429, "trades": 25, "taker_buy_volume": 4053.3, "taker_buy_quote": 84.673437}, {"ts": 1775050440000, "open": 0.02088, "high": 0.02091, "low": 0.02088, "close": 0.02091, "volume": 14265.7, "quote_volume": 298.009057, "trades": 18, "taker_buy_volume": 10330.5, "taker_buy_quote": 215.842081}, {"ts": 1775050500000, "open": 0.02089, "high": 0.02089, "low": 0.02084, "close": 0.02088, "volume": 236192.1, "quote_volume": 4927.4907, "trades": 48, "taker_buy_volume": 21731.4, "taker_buy_quote": 453.751632}, {"ts": 1775050560000, "open": 0.02085, "high": 0.02086, "low": 0.02083, "close": 0.02083, "volume": 28082.6, "quote_volume": 585.539756, "trades": 23, "taker_buy_volume": 7521.8, "taker_buy_quote": 156.88578}, {"ts": 1775050620000, "open": 0.02083, "high": 0.02086, "low": 0.02082, "close": 0.02086, "volume": 77375.5, "quote_volume": 1612.502672, "trades": 41, "taker_buy_volume": 39887.1, "taker_buy_quote": 831.278635}, {"ts": 1775050680000, "open": 0.02083, "high": 0.02086, "low": 0.02083, "close": 0.02083, "volume": 92362.1, "quote_volume": 1924.743284, "trades": 22, "taker_buy_volume": 17842.5, "taker_buy_quote": 372.025609}, {"ts": 1775050740000, "open": 0.02082, "high": 0.02082, "low": 0.02073, "close": 0.02075, "volume": 307902.0, "quote_volume": 6391.900478, "trades": 76, "taker_buy_volume": 96263.0, "taker_buy_quote": 1997.426054}, {"ts": 1775050800000, "open": 0.02075, "high": 0.02076, "low": 0.02067, "close": 0.02071, "volume": 215640.4, "quote_volume": 4467.255217, "trades": 76, "taker_buy_volume": 23397.5, "taker_buy_quote": 485.185804}, {"ts": 1775050860000, "open": 0.02072, "high": 0.02073, "low": 0.02069, "close": 0.0207, "volume": 61016.3, "quote_volume": 1263.411741, "trades": 247, "taker_buy_volume": 29878.9, "taker_buy_quote": 618.98435}, {"ts": 1775050920000, "open": 0.02071, "high": 0.02072, "low": 0.02067, "close": 0.0207, "volume": 113492.0, "quote_volume": 2348.068233, "trades": 434, "taker_buy_volume": 62341.5, "taker_buy_quote": 1290.317016}, {"ts": 1775050980000, "open": 0.02067, "high": 0.02073, "low": 0.02067, "close": 0.0207, "volume": 143583.1, "quote_volume": 2971.75996, "trades": 295, "taker_buy_volume": 95013.4, "taker_buy_quote": 1967.152787}, {"ts": 1775051040000, "open": 0.02068, "high": 0.02076, "low": 0.02068, "close": 0.02074, "volume": 191606.3, "quote_volume": 3971.919351, "trades": 299, "taker_buy_volume": 100442.9, "taker_buy_quote": 2082.493947}, {"ts": 1775051100000, "open": 0.02072, "high": 0.02075, "low": 0.02062, "close": 0.02066, "volume": 73895.7, "quote_volume": 1526.741398, "trades": 89, "taker_buy_volume": 59654.0, "taker_buy_quote": 1232.321383}, {"ts": 1775051160000, "open": 0.02064, "high": 0.0207, "low": 0.02064, "close": 0.02065, "volume": 60837.4, "quote_volume": 1257.2822, "trades": 15, "taker_buy_volume": 60837.4, "taker_buy_quote": 1257.2822}, {"ts": 1775051220000, "open": 0.02064, "high": 0.02064, "low": 0.02062, "close": 0.02062, "volume": 7947.9, "quote_volume": 163.93525, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 20.64}, {"ts": 1775051280000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 31280.8, "quote_volume": 646.119738, "trades": 5, "taker_buy_volume": 31280.8, "taker_buy_quote": 646.119738}, {"ts": 1775051340000, "open": 0.02062, "high": 0.02063, "low": 0.0206, "close": 0.02061, "volume": 80021.2, "quote_volume": 1650.00538, "trades": 7, "taker_buy_volume": 4176.4, "taker_buy_quote": 86.115604}, {"ts": 1775051400000, "open": 0.02059, "high": 0.02062, "low": 0.02055, "close": 0.02059, "volume": 447661.8, "quote_volume": 9211.276911, "trades": 76, "taker_buy_volume": 163926.0, "taker_buy_quote": 3374.915615}, {"ts": 1775051460000, "open": 0.02061, "high": 0.02068, "low": 0.02061, "close": 0.02068, "volume": 61442.1, "quote_volume": 1268.132479, "trades": 12, "taker_buy_volume": 59942.1, "taker_buy_quote": 1237.112479}, {"ts": 1775051520000, "open": 0.0207, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 30528.6, "quote_volume": 631.940756, "trades": 6, "taker_buy_volume": 23000.0, "taker_buy_quote": 476.174022}, {"ts": 1775051580000, "open": 0.02072, "high": 0.02072, "low": 0.02069, "close": 0.02069, "volume": 7427.8, "quote_volume": 153.837772, "trades": 3, "taker_buy_volume": 4826.1, "taker_buy_quote": 99.996792}, {"ts": 1775051640000, "open": 0.0207, "high": 0.0207, "low": 0.02067, "close": 0.02069, "volume": 12411.1, "quote_volume": 256.757599, "trades": 5, "taker_buy_volume": 658.9, "taker_buy_quote": 13.632641}, {"ts": 1775051700000, "open": 0.02067, "high": 0.0207, "low": 0.02067, "close": 0.0207, "volume": 24062.4, "quote_volume": 497.751263, "trades": 84, "taker_buy_volume": 9009.8, "taker_buy_quote": 186.498118}, {"ts": 1775051760000, "open": 0.02068, "high": 0.02073, "low": 0.02068, "close": 0.02072, "volume": 146870.9, "quote_volume": 3041.324278, "trades": 553, "taker_buy_volume": 63072.4, "taker_buy_quote": 1306.734222}, {"ts": 1775051820000, "open": 0.0207, "high": 0.02075, "low": 0.02069, "close": 0.02075, "volume": 34570.1, "quote_volume": 716.264786, "trades": 136, "taker_buy_volume": 17580.8, "taker_buy_quote": 364.418807}, {"ts": 1775051880000, "open": 0.02073, "high": 0.02075, "low": 0.02071, "close": 0.02073, "volume": 7532.9, "quote_volume": 156.192246, "trades": 31, "taker_buy_volume": 3556.5, "taker_buy_quote": 73.778407}, {"ts": 1775051940000, "open": 0.02071, "high": 0.02073, "low": 0.02068, "close": 0.02071, "volume": 26858.7, "quote_volume": 556.144737, "trades": 39, "taker_buy_volume": 15997.5, "taker_buy_quote": 331.218293}, {"ts": 1775052000000, "open": 0.02069, "high": 0.02071, "low": 0.02068, "close": 0.02068, "volume": 10792.9, "quote_volume": 223.39807, "trades": 32, "taker_buy_volume": 6922.5, "taker_buy_quote": 143.341265}, {"ts": 1775052060000, "open": 0.02068, "high": 0.02072, "low": 0.02068, "close": 0.02069, "volume": 35425.7, "quote_volume": 733.067707, "trades": 30, "taker_buy_volume": 20365.6, "taker_buy_quote": 421.47913}, {"ts": 1775052120000, "open": 0.02069, "high": 0.02069, "low": 0.02067, "close": 0.02067, "volume": 15662.5, "quote_volume": 323.773553, "trades": 5, "taker_buy_volume": 14640.7, "taker_buy_quote": 302.642729}, {"ts": 1775052180000, "open": 0.02067, "high": 0.02068, "low": 0.02063, "close": 0.02063, "volume": 44922.3, "quote_volume": 928.412634, "trades": 10, "taker_buy_volume": 37986.1, "taker_buy_quote": 785.270374}, {"ts": 1775052240000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 49370.3, "quote_volume": 1019.002992, "trades": 9, "taker_buy_volume": 8399.3, "taker_buy_quote": 173.361552}, {"ts": 1775052300000, "open": 0.02064, "high": 0.02068, "low": 0.02064, "close": 0.02068, "volume": 34694.7, "quote_volume": 716.720077, "trades": 53, "taker_buy_volume": 32703.5, "taker_buy_quote": 675.56979}, {"ts": 1775052360000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 6021.1, "quote_volume": 124.335715, "trades": 1, "taker_buy_volume": 6021.1, "taker_buy_quote": 124.335715}, {"ts": 1775052420000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 24201.1, "quote_volume": 499.998923, "trades": 3, "taker_buy_volume": 24201.1, "taker_buy_quote": 499.998923}, {"ts": 1775052480000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02066, "volume": 21778.0, "quote_volume": 450.051411, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052540000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 14574.8, "quote_volume": 300.678124, "trades": 3, "taker_buy_volume": 9527.2, "taker_buy_quote": 196.546136}, {"ts": 1775052600000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 48473.0, "quote_volume": 999.7822, "trades": 9, "taker_buy_volume": 41430.7, "taker_buy_quote": 854.499551}, {"ts": 1775052660000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 9596.9, "quote_volume": 197.888078, "trades": 2, "taker_buy_volume": 9596.9, "taker_buy_quote": 197.888078}, {"ts": 1775052720000, "open": 0.02061, "high": 0.02061, "low": 0.02058, "close": 0.02058, "volume": 105232.2, "quote_volume": 2167.76021, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052780000, "open": 0.02059, "high": 0.02061, "low": 0.02058, "close": 0.02061, "volume": 221101.2, "quote_volume": 4550.651886, "trades": 7, "taker_buy_volume": 207331.8, "taker_buy_quote": 4267.221384}, {"ts": 1775052840000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052900000, "open": 0.0206, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 128308.2, "quote_volume": 2640.976865, "trades": 36, "taker_buy_volume": 50478.4, "taker_buy_quote": 1039.457173}, {"ts": 1775052960000, "open": 0.0206, "high": 0.02061, "low": 0.02058, "close": 0.02058, "volume": 30026.1, "quote_volume": 618.344648, "trades": 10, "taker_buy_volume": 19629.5, "taker_buy_quote": 404.174688}, {"ts": 1775053020000, "open": 0.02057, "high": 0.02058, "low": 0.02054, "close": 0.02054, "volume": 52561.9, "quote_volume": 1080.261993, "trades": 14, "taker_buy_volume": 8496.0, "taker_buy_quote": 174.66784}, {"ts": 1775053080000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 30629.3, "quote_volume": 629.006455, "trades": 7, "taker_buy_volume": 30629.3, "taker_buy_quote": 629.006455}, {"ts": 1775053140000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053200000, "open": 0.02056, "high": 0.02056, "low": 0.02052, "close": 0.02052, "volume": 167613.2, "quote_volume": 3442.63936, "trades": 28, "taker_buy_volume": 8823.4, "taker_buy_quote": 181.096868}, {"ts": 1775053260000, "open": 0.02053, "high": 0.02053, "low": 0.02051, "close": 0.02052, "volume": 57097.4, "quote_volume": 1171.320449, "trades": 12, "taker_buy_volume": 1486.0, "taker_buy_quote": 30.50758}, {"ts": 1775053320000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 133349.1, "quote_volume": 2737.725711, "trades": 17, "taker_buy_volume": 28963.9, "taker_buy_quote": 594.697555}, {"ts": 1775053380000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 44240.9, "quote_volume": 908.278976, "trades": 8, "taker_buy_volume": 39516.2, "taker_buy_quote": 811.280885}, {"ts": 1775053440000, "open": 0.02054, "high": 0.02054, "low": 0.02052, "close": 0.02052, "volume": 33862.5, "quote_volume": 695.018161, "trades": 10, "taker_buy_volume": 1696.3, "taker_buy_quote": 34.842002}, {"ts": 1775053500000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 45425.4, "quote_volume": 931.674954, "trades": 7, "taker_buy_volume": 16889.6, "taker_buy_quote": 346.405696}, {"ts": 1775053560000, "open": 0.02053, "high": 0.02059, "low": 0.02053, "close": 0.02056, "volume": 175119.7, "quote_volume": 3600.659688, "trades": 35, "taker_buy_volume": 138927.7, "taker_buy_quote": 2856.54449}, {"ts": 1775053620000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 24437.6, "quote_volume": 502.207056, "trades": 2, "taker_buy_volume": 1437.6, "taker_buy_quote": 29.557056}, {"ts": 1775053680000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 1313.9, "quote_volume": 26.987506, "trades": 1, "taker_buy_volume": 1313.9, "taker_buy_quote": 26.987506}, {"ts": 1775053740000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 14628.4, "quote_volume": 300.467336, "trades": 6, "taker_buy_volume": 10951.6, "taker_buy_quote": 224.945864}, {"ts": 1775053800000, "open": 0.02054, "high": 0.02054, "low": 0.02052, "close": 0.02052, "volume": 68323.4, "quote_volume": 1402.39966, "trades": 14, "taker_buy_volume": 17992.5, "taker_buy_quote": 369.461226}, {"ts": 1775053860000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 105167.7, "quote_volume": 2158.171761, "trades": 9, "taker_buy_volume": 17745.2, "taker_buy_quote": 364.262061}, {"ts": 1775053920000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 1671.8, "quote_volume": 34.299486, "trades": 2, "taker_buy_volume": 1086.8, "taker_buy_quote": 22.301136}, {"ts": 1775053980000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.02049, "volume": 18507.2, "quote_volume": 379.406077, "trades": 6, "taker_buy_volume": 2263.5, "taker_buy_quote": 46.410227}, {"ts": 1775054040000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 4157.0, "quote_volume": 85.151648, "trades": 4, "taker_buy_volume": 1628.8, "taker_buy_quote": 33.374112}, {"ts": 1775054100000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 52469.4, "quote_volume": 1074.438755, "trades": 14, "taker_buy_volume": 14989.3, "taker_buy_quote": 306.980864}, {"ts": 1775054160000, "open": 0.02049, "high": 0.02049, "low": 0.02046, "close": 0.02046, "volume": 21854.7, "quote_volume": 447.594825, "trades": 7, "taker_buy_volume": 15047.1, "taker_buy_quote": 308.198829}, {"ts": 1775054220000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 98558.2, "quote_volume": 2016.411315, "trades": 16, "taker_buy_volume": 37179.3, "taker_buy_quote": 761.060271}, {"ts": 1775054280000, "open": 0.02047, "high": 0.02052, "low": 0.02047, "close": 0.02052, "volume": 65590.6, "quote_volume": 1344.382419, "trades": 13, "taker_buy_volume": 65590.6, "taker_buy_quote": 1344.382419}, {"ts": 1775054340000, "open": 0.02053, "high": 0.02058, "low": 0.02053, "close": 0.02054, "volume": 158878.2, "quote_volume": 3265.030066, "trades": 33, "taker_buy_volume": 88932.4, "taker_buy_quote": 1827.808276}, {"ts": 1775054400000, "open": 0.02054, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 20850.2, "quote_volume": 428.377571, "trades": 14, "taker_buy_volume": 15111.8, "taker_buy_quote": 310.525343}, {"ts": 1775054460000, "open": 0.02055, "high": 0.02055, "low": 0.0205, "close": 0.0205, "volume": 20669.7, "quote_volume": 424.224923, "trades": 13, "taker_buy_volume": 4463.6, "taker_buy_quote": 91.62154}, {"ts": 1775054520000, "open": 0.02052, "high": 0.02054, "low": 0.02049, "close": 0.02052, "volume": 19657.2, "quote_volume": 403.285077, "trades": 12, "taker_buy_volume": 5246.4, "taker_buy_quote": 107.692128}, {"ts": 1775054580000, "open": 0.02052, "high": 0.02055, "low": 0.02052, "close": 0.02054, "volume": 47069.1, "quote_volume": 966.572952, "trades": 16, "taker_buy_volume": 45625.5, "taker_buy_quote": 936.921408}, {"ts": 1775054640000, "open": 0.02055, "high": 0.02055, "low": 0.02053, "close": 0.02054, "volume": 8533.1, "quote_volume": 175.304281, "trades": 5, "taker_buy_volume": 4898.7, "taker_buy_quote": 100.668285}, {"ts": 1775054700000, "open": 0.02055, "high": 0.02058, "low": 0.02054, "close": 0.02056, "volume": 54397.2, "quote_volume": 1118.72068, "trades": 20, "taker_buy_volume": 35383.0, "taker_buy_quote": 727.729829}, {"ts": 1775054760000, "open": 0.02058, "high": 0.02058, "low": 0.02052, "close": 0.02052, "volume": 66603.8, "quote_volume": 1368.752123, "trades": 12, "taker_buy_volume": 6358.0, "taker_buy_quote": 130.6678}, {"ts": 1775054820000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 5083.9, "quote_volume": 104.353762, "trades": 3, "taker_buy_volume": 3213.4, "taker_buy_quote": 65.971102}, {"ts": 1775054880000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 1351.5, "quote_volume": 27.746295, "trades": 1, "taker_buy_volume": 1351.5, "taker_buy_quote": 27.746295}, {"ts": 1775054940000, "open": 0.02053, "high": 0.02058, "low": 0.02053, "close": 0.02055, "volume": 54666.5, "quote_volume": 1123.942689, "trades": 14, "taker_buy_volume": 43402.6, "taker_buy_quote": 892.374102}, {"ts": 1775055000000, "open": 0.02054, "high": 0.02057, "low": 0.02054, "close": 0.02056, "volume": 17948.3, "quote_volume": 369.089501, "trades": 6, "taker_buy_volume": 11959.1, "taker_buy_quote": 245.958833}, {"ts": 1775055060000, "open": 0.02055, "high": 0.02055, "low": 0.02052, "close": 0.02052, "volume": 73965.7, "quote_volume": 1518.541852, "trades": 18, "taker_buy_volume": 26398.1, "taker_buy_quote": 541.992485}, {"ts": 1775055120000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 32696.8, "quote_volume": 671.284933, "trades": 10, "taker_buy_volume": 29875.4, "taker_buy_quote": 613.361591}, {"ts": 1775055180000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055240000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 14631.2, "quote_volume": 300.504476, "trades": 4, "taker_buy_volume": 6969.0, "taker_buy_quote": 143.14326}, {"ts": 1775055300000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 1362.0, "quote_volume": 27.97548, "trades": 1, "taker_buy_volume": 1362.0, "taker_buy_quote": 27.97548}, {"ts": 1775055360000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 3351.6, "quote_volume": 68.826348, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.972}, {"ts": 1775055420000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 1307.0, "quote_volume": 26.84578, "trades": 1, "taker_buy_volume": 1307.0, "taker_buy_quote": 26.84578}, {"ts": 1775055480000, "open": 0.02055, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 4447.1, "quote_volume": 91.398788, "trades": 4, "taker_buy_volume": 4447.1, "taker_buy_quote": 91.398788}, {"ts": 1775055540000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 999.0, "quote_volume": 20.54943, "trades": 1, "taker_buy_volume": 999.0, "taker_buy_quote": 20.54943}, {"ts": 1775055600000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 4159.7, "quote_volume": 85.5891, "trades": 3, "taker_buy_volume": 895.6, "taker_buy_quote": 18.422492}, {"ts": 1775055660000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 3870.6, "quote_volume": 79.579536, "trades": 2, "taker_buy_volume": 3870.6, "taker_buy_quote": 79.579536}, {"ts": 1775055720000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02056, "volume": 3438.1, "quote_volume": 70.706849, "trades": 2, "taker_buy_volume": 1951.3, "taker_buy_quote": 40.138241}, {"ts": 1775055780000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055840000, "open": 0.02059, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 15664.8, "quote_volume": 322.484222, "trades": 6, "taker_buy_volume": 10039.8, "taker_buy_quote": 206.665472}, {"ts": 1775055900000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 1313.0, "quote_volume": 27.02154, "trades": 1, "taker_buy_volume": 1313.0, "taker_buy_quote": 27.02154}, {"ts": 1775055960000, "open": 0.02059, "high": 0.02059, "low": 0.02057, "close": 0.02057, "volume": 5331.7, "quote_volume": 109.753543, "trades": 4, "taker_buy_volume": 1914.4, "taker_buy_quote": 39.417496}, {"ts": 1775056020000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 3759.7, "quote_volume": 77.391906, "trades": 3, "taker_buy_volume": 708.9, "taker_buy_quote": 14.589162}, {"ts": 1775056080000, "open": 0.0206, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 16605.2, "quote_volume": 342.057922, "trades": 6, "taker_buy_volume": 4048.1, "taker_buy_quote": 83.409645}, {"ts": 1775056140000, "open": 0.02064, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 13522.9, "quote_volume": 279.150982, "trades": 3, "taker_buy_volume": 13522.9, "taker_buy_quote": 279.150982}, {"ts": 1775056200000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056260000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056320000, "open": 0.02066, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 13565.2, "quote_volume": 280.280508, "trades": 8, "taker_buy_volume": 11143.9, "taker_buy_quote": 230.280663}, {"ts": 1775056380000, "open": 0.02066, "high": 0.02071, "low": 0.02066, "close": 0.02071, "volume": 13548.8, "quote_volume": 280.177233, "trades": 5, "taker_buy_volume": 5708.5, "taker_buy_quote": 118.196635}, {"ts": 1775056440000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 722.4, "quote_volume": 14.932008, "trades": 1, "taker_buy_volume": 722.4, "taker_buy_quote": 14.932008}, {"ts": 1775056500000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056560000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 1408.0, "quote_volume": 29.08224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056620000, "open": 0.02067, "high": 0.02069, "low": 0.02067, "close": 0.02069, "volume": 26000.0, "quote_volume": 537.706525, "trades": 6, "taker_buy_volume": 26000.0, "taker_buy_quote": 537.706525}, {"ts": 1775056680000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 4210.2, "quote_volume": 87.024834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056740000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056800000, "open": 0.02067, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 8998.1, "quote_volume": 185.920325, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056860000, "open": 0.02065, "high": 0.02065, "low": 0.02061, "close": 0.02064, "volume": 43261.2, "quote_volume": 892.70469, "trades": 13, "taker_buy_volume": 15643.0, "taker_buy_quote": 322.6611}, {"ts": 1775056920000, "open": 0.02063, "high": 0.02067, "low": 0.02063, "close": 0.02067, "volume": 73936.0, "quote_volume": 1526.569179, "trades": 25, "taker_buy_volume": 49401.4, "taker_buy_quote": 1020.082881}, {"ts": 1775056980000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 5924.5, "quote_volume": 122.502483, "trades": 8, "taker_buy_volume": 4306.8, "taker_buy_quote": 89.064624}, {"ts": 1775057040000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057100000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 3984.2, "quote_volume": 82.390614, "trades": 4, "taker_buy_volume": 1038.2, "taker_buy_quote": 21.467334}, {"ts": 1775057160000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02064, "volume": 11063.1, "quote_volume": 228.463707, "trades": 7, "taker_buy_volume": 294.1, "taker_buy_quote": 6.079047}, {"ts": 1775057220000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 511.0, "quote_volume": 10.54704, "trades": 1, "taker_buy_volume": 511.0, "taker_buy_quote": 10.54704}, {"ts": 1775057280000, "open": 0.02065, "high": 0.02065, "low": 0.02061, "close": 0.02061, "volume": 101800.1, "quote_volume": 2100.09784, "trades": 34, "taker_buy_volume": 5817.1, "taker_buy_quote": 119.999744}, {"ts": 1775057340000, "open": 0.02062, "high": 0.02062, "low": 0.0206, "close": 0.02061, "volume": 29176.8, "quote_volume": 601.251411, "trades": 8, "taker_buy_volume": 16996.5, "taker_buy_quote": 350.316138}, {"ts": 1775057400000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 24003.5, "quote_volume": 494.232065, "trades": 5, "taker_buy_volume": 13227.3, "taker_buy_quote": 272.350107}, {"ts": 1775057460000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 5625.0, "quote_volume": 115.875, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 115.875}, {"ts": 1775057520000, "open": 0.02062, "high": 0.02065, "low": 0.02062, "close": 0.02065, "volume": 2250.0, "quote_volume": 46.455, "trades": 2, "taker_buy_volume": 2250.0, "taker_buy_quote": 46.455}, {"ts": 1775057580000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 9199.6, "quote_volume": 190.007486, "trades": 4, "taker_buy_volume": 9199.6, "taker_buy_quote": 190.007486}, {"ts": 1775057640000, "open": 0.02066, "high": 0.02072, "low": 0.02066, "close": 0.02071, "volume": 113919.3, "quote_volume": 2357.173444, "trades": 38, "taker_buy_volume": 96430.5, "taker_buy_quote": 1995.479048}, {"ts": 1775057700000, "open": 0.02071, "high": 0.02076, "low": 0.02071, "close": 0.02076, "volume": 89583.3, "quote_volume": 1857.805325, "trades": 44, "taker_buy_volume": 78166.1, "taker_buy_quote": 1620.975077}, {"ts": 1775057760000, "open": 0.02074, "high": 0.02077, "low": 0.02074, "close": 0.02077, "volume": 25528.0, "quote_volume": 529.871692, "trades": 17, "taker_buy_volume": 9972.2, "taker_buy_quote": 207.038526}, {"ts": 1775057820000, "open": 0.02076, "high": 0.02078, "low": 0.02076, "close": 0.02078, "volume": 15342.9, "quote_volume": 318.643396, "trades": 15, "taker_buy_volume": 15342.9, "taker_buy_quote": 318.643396}, {"ts": 1775057880000, "open": 0.02076, "high": 0.0208, "low": 0.02073, "close": 0.0208, "volume": 27000.9, "quote_volume": 561.061393, "trades": 24, "taker_buy_volume": 22552.4, "taker_buy_quote": 468.781771}, {"ts": 1775057940000, "open": 0.02082, "high": 0.02082, "low": 0.02075, "close": 0.02078, "volume": 13700.6, "quote_volume": 284.962924, "trades": 11, "taker_buy_volume": 8572.2, "taker_buy_quote": 178.350314}, {"ts": 1775058000000, "open": 0.02076, "high": 0.02078, "low": 0.02076, "close": 0.02078, "volume": 3178.8, "quote_volume": 66.0387, "trades": 3, "taker_buy_volume": 2836.5, "taker_buy_quote": 58.932552}, {"ts": 1775058060000, "open": 0.02078, "high": 0.02078, "low": 0.02075, "close": 0.02076, "volume": 3187.7, "quote_volume": 66.197524, "trades": 5, "taker_buy_volume": 2158.7, "taker_buy_quote": 44.838914}, {"ts": 1775058120000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02074, "volume": 2782.7, "quote_volume": 57.697869, "trades": 3, "taker_buy_volume": 2340.6, "taker_buy_quote": 48.533136}, {"ts": 1775058180000, "open": 0.02074, "high": 0.02078, "low": 0.02073, "close": 0.02077, "volume": 5340.0, "quote_volume": 110.887467, "trades": 7, "taker_buy_volume": 2740.7, "taker_buy_quote": 56.917156}, {"ts": 1775058240000, "open": 0.02077, "high": 0.02082, "low": 0.02077, "close": 0.02082, "volume": 290149.4, "quote_volume": 6029.412785, "trades": 16, "taker_buy_volume": 287113.6, "taker_buy_quote": 5966.298503}, {"ts": 1775058300000, "open": 0.02082, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 3474.8, "quote_volume": 72.360277, "trades": 2, "taker_buy_volume": 3474.8, "taker_buy_quote": 72.360277}, {"ts": 1775058360000, "open": 0.02082, "high": 0.02082, "low": 0.02079, "close": 0.02079, "volume": 19415.5, "quote_volume": 403.840231, "trades": 7, "taker_buy_volume": 3558.9, "taker_buy_quote": 74.075756}, {"ts": 1775058420000, "open": 0.02077, "high": 0.02078, "low": 0.02077, "close": 0.02078, "volume": 3649.0, "quote_volume": 75.801408, "trades": 2, "taker_buy_volume": 3649.0, "taker_buy_quote": 75.801408}, {"ts": 1775058480000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 4542.7, "quote_volume": 94.543794, "trades": 3, "taker_buy_volume": 4542.7, "taker_buy_quote": 94.543794}, {"ts": 1775058540000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 12065.5, "quote_volume": 251.38303, "trades": 9, "taker_buy_volume": 6440.5, "taker_buy_quote": 134.21428}, {"ts": 1775058600000, "open": 0.02085, "high": 0.02085, "low": 0.02082, "close": 0.02084, "volume": 3811.0, "quote_volume": 79.394886, "trades": 3, "taker_buy_volume": 1993.7, "taker_buy_quote": 41.5587}, {"ts": 1775058660000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 2802.9, "quote_volume": 58.426731, "trades": 2, "taker_buy_volume": 2802.9, "taker_buy_quote": 58.426731}, {"ts": 1775058720000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 73273.7, "quote_volume": 1527.161837, "trades": 11, "taker_buy_volume": 23337.1, "taker_buy_quote": 486.483093}, {"ts": 1775058780000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02084, "volume": 27742.1, "quote_volume": 578.178822, "trades": 12, "taker_buy_volume": 22842.9, "taker_buy_quote": 476.108336}, {"ts": 1775058840000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 12896.4, "quote_volume": 268.827255, "trades": 8, "taker_buy_volume": 9785.4, "taker_buy_quote": 203.994015}, {"ts": 1775058900000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 11305.4, "quote_volume": 235.752516, "trades": 7, "taker_buy_volume": 11305.4, "taker_buy_quote": 235.752516}, {"ts": 1775058960000, "open": 0.02086, "high": 0.02086, "low": 0.02081, "close": 0.02084, "volume": 120221.3, "quote_volume": 2505.723721, "trades": 20, "taker_buy_volume": 11215.3, "taker_buy_quote": 233.709555}, {"ts": 1775059020000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 13362.4, "quote_volume": 278.70116, "trades": 6, "taker_buy_volume": 13362.4, "taker_buy_quote": 278.70116}, {"ts": 1775059080000, "open": 0.02086, "high": 0.02086, "low": 0.02085, "close": 0.02085, "volume": 24259.0, "quote_volume": 505.844642, "trades": 9, "taker_buy_volume": 17654.9, "taker_buy_quote": 368.149157}, {"ts": 1775059140000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 12598.2, "quote_volume": 262.66047, "trades": 7, "taker_buy_volume": 11398.2, "taker_buy_quote": 237.65247}, {"ts": 1775059200000, "open": 0.02086, "high": 0.02093, "low": 0.02084, "close": 0.02093, "volume": 141325.5, "quote_volume": 2950.486517, "trades": 49, "taker_buy_volume": 77364.2, "taker_buy_quote": 1616.40018}, {"ts": 1775059260000, "open": 0.02093, "high": 0.02096, "low": 0.02092, "close": 0.02096, "volume": 73577.6, "quote_volume": 1540.294186, "trades": 16, "taker_buy_volume": 26491.6, "taker_buy_quote": 554.882286}, {"ts": 1775059320000, "open": 0.02096, "high": 0.02096, "low": 0.02092, "close": 0.02093, "volume": 42178.0, "quote_volume": 883.411593, "trades": 16, "taker_buy_volume": 14497.1, "taker_buy_quote": 303.553335}, {"ts": 1775059380000, "open": 0.02094, "high": 0.02098, "low": 0.02094, "close": 0.02098, "volume": 89870.7, "quote_volume": 1883.628124, "trades": 26, "taker_buy_volume": 56097.1, "taker_buy_quote": 1175.83718}, {"ts": 1775059440000, "open": 0.02099, "high": 0.021, "low": 0.02098, "close": 0.021, "volume": 111258.7, "quote_volume": 2336.102241, "trades": 28, "taker_buy_volume": 111258.7, "taker_buy_quote": 2336.102241}, {"ts": 1775059500000, "open": 0.02098, "high": 0.02104, "low": 0.02098, "close": 0.02102, "volume": 122846.4, "quote_volume": 2580.866342, "trades": 38, "taker_buy_volume": 111544.4, "taker_buy_quote": 2343.488965}, {"ts": 1775059560000, "open": 0.02102, "high": 0.02104, "low": 0.021, "close": 0.02104, "volume": 24290.2, "quote_volume": 510.767802, "trades": 11, "taker_buy_volume": 19266.7, "taker_buy_quote": 405.187262}, {"ts": 1775059620000, "open": 0.02103, "high": 0.02103, "low": 0.02099, "close": 0.02099, "volume": 64274.6, "quote_volume": 1350.115156, "trades": 16, "taker_buy_volume": 25676.7, "taker_buy_quote": 539.391362}, {"ts": 1775059680000, "open": 0.02097, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 25511.4, "quote_volume": 535.052069, "trades": 10, "taker_buy_volume": 11285.9, "taker_buy_quote": 236.746738}, {"ts": 1775059740000, "open": 0.02099, "high": 0.021, "low": 0.02096, "close": 0.02099, "volume": 96527.1, "quote_volume": 2025.507133, "trades": 24, "taker_buy_volume": 36854.5, "taker_buy_quote": 773.677299}, {"ts": 1775059800000, "open": 0.02098, "high": 0.021, "low": 0.02097, "close": 0.02098, "volume": 11874.0, "quote_volume": 249.135887, "trades": 5, "taker_buy_volume": 8331.6, "taker_buy_quote": 174.84509}, {"ts": 1775059860000, "open": 0.02097, "high": 0.02098, "low": 0.02095, "close": 0.02098, "volume": 29236.2, "quote_volume": 612.926066, "trades": 12, "taker_buy_volume": 18651.0, "taker_buy_quote": 391.053626}, {"ts": 1775059920000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 15111.6, "quote_volume": 316.505956, "trades": 4, "taker_buy_volume": 9486.6, "taker_buy_quote": 198.718456}, {"ts": 1775059980000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 14685.6, "quote_volume": 307.583987, "trades": 7, "taker_buy_volume": 8318.2, "taker_buy_quote": 174.250631}, {"ts": 1775060040000, "open": 0.02094, "high": 0.02094, "low": 0.02092, "close": 0.02092, "volume": 15266.2, "quote_volume": 319.50752, "trades": 7, "taker_buy_volume": 15266.2, "taker_buy_quote": 319.50752}, {"ts": 1775060100000, "open": 0.02094, "high": 0.02094, "low": 0.02091, "close": 0.02093, "volume": 25842.4, "quote_volume": 540.762285, "trades": 12, "taker_buy_volume": 21056.5, "taker_buy_quote": 440.644848}, {"ts": 1775060160000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 13439.7, "quote_volume": 281.247338, "trades": 7, "taker_buy_volume": 11945.7, "taker_buy_quote": 249.992858}, {"ts": 1775060220000, "open": 0.02092, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 27762.0, "quote_volume": 580.849741, "trades": 10, "taker_buy_volume": 18217.8, "taker_buy_quote": 381.185077}, {"ts": 1775060280000, "open": 0.02092, "high": 0.02096, "low": 0.02092, "close": 0.02094, "volume": 86920.2, "quote_volume": 1819.538048, "trades": 19, "taker_buy_volume": 78509.4, "taker_buy_quote": 1643.378594}, {"ts": 1775060340000, "open": 0.02094, "high": 0.02099, "low": 0.02094, "close": 0.02098, "volume": 17956.2, "quote_volume": 376.475512, "trades": 8, "taker_buy_volume": 16198.1, "taker_buy_quote": 339.611874}, {"ts": 1775060400000, "open": 0.02096, "high": 0.02102, "low": 0.02096, "close": 0.02102, "volume": 44404.6, "quote_volume": 931.932432, "trades": 15, "taker_buy_volume": 37554.0, "taker_buy_quote": 788.182332}, {"ts": 1775060460000, "open": 0.02102, "high": 0.02103, "low": 0.021, "close": 0.02102, "volume": 27061.8, "quote_volume": 568.766929, "trades": 13, "taker_buy_volume": 23613.9, "taker_buy_quote": 496.361029}, {"ts": 1775060520000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 23365.9, "quote_volume": 490.912934, "trades": 8, "taker_buy_volume": 11451.7, "taker_buy_quote": 240.714734}, {"ts": 1775060580000, "open": 0.02101, "high": 0.02101, "low": 0.02095, "close": 0.02098, "volume": 106847.4, "quote_volume": 2241.582659, "trades": 32, "taker_buy_volume": 57617.3, "taker_buy_quote": 1208.71249}, {"ts": 1775060640000, "open": 0.02097, "high": 0.02099, "low": 0.02094, "close": 0.02099, "volume": 42376.1, "quote_volume": 888.76154, "trades": 16, "taker_buy_volume": 36356.9, "taker_buy_quote": 762.698492}, {"ts": 1775060700000, "open": 0.02098, "high": 0.02099, "low": 0.02096, "close": 0.02099, "volume": 47939.3, "quote_volume": 1005.454105, "trades": 22, "taker_buy_volume": 43378.1, "taker_buy_quote": 909.851353}, {"ts": 1775060760000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 14002.2, "quote_volume": 293.866986, "trades": 5, "taker_buy_volume": 10083.0, "taker_buy_quote": 211.64217}, {"ts": 1775060820000, "open": 0.02099, "high": 0.02099, "low": 0.02096, "close": 0.02096, "volume": 15448.8, "quote_volume": 324.042553, "trades": 6, "taker_buy_volume": 15448.8, "taker_buy_quote": 324.042553}, {"ts": 1775060880000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 20839.8, "quote_volume": 436.962926, "trades": 8, "taker_buy_volume": 20839.8, "taker_buy_quote": 436.962926}, {"ts": 1775060940000, "open": 0.02096, "high": 0.02099, "low": 0.02096, "close": 0.02099, "volume": 70835.1, "quote_volume": 1485.935243, "trades": 22, "taker_buy_volume": 59585.1, "taker_buy_quote": 1250.022743}, {"ts": 1775061000000, "open": 0.02099, "high": 0.02103, "low": 0.02099, "close": 0.02102, "volume": 70564.4, "quote_volume": 1482.412193, "trades": 14, "taker_buy_volume": 64639.6, "taker_buy_quote": 1357.912336}, {"ts": 1775061060000, "open": 0.02104, "high": 0.02105, "low": 0.021, "close": 0.02101, "volume": 95117.9, "quote_volume": 2000.396212, "trades": 28, "taker_buy_volume": 33973.2, "taker_buy_quote": 714.697435}, {"ts": 1775061120000, "open": 0.02101, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 49944.4, "quote_volume": 1050.07041, "trades": 14, "taker_buy_volume": 38290.9, "taker_buy_quote": 805.039491}, {"ts": 1775061180000, "open": 0.02104, "high": 0.02107, "low": 0.02097, "close": 0.02102, "volume": 276808.2, "quote_volume": 5814.190517, "trades": 47, "taker_buy_volume": 46485.0, "taker_buy_quote": 977.67329}, {"ts": 1775061240000, "open": 0.02102, "high": 0.02105, "low": 0.02102, "close": 0.02105, "volume": 19445.5, "quote_volume": 409.005547, "trades": 7, "taker_buy_volume": 19445.5, "taker_buy_quote": 409.005547}, {"ts": 1775061300000, "open": 0.02106, "high": 0.02106, "low": 0.02102, "close": 0.02103, "volume": 51743.6, "quote_volume": 1088.228328, "trades": 15, "taker_buy_volume": 23758.8, "taker_buy_quote": 499.774994}, {"ts": 1775061360000, "open": 0.02103, "high": 0.02107, "low": 0.02103, "close": 0.02107, "volume": 58437.6, "quote_volume": 1229.556075, "trades": 16, "taker_buy_volume": 52812.6, "taker_buy_quote": 1111.149825}, {"ts": 1775061420000, "open": 0.02106, "high": 0.02107, "low": 0.02101, "close": 0.02101, "volume": 12669.0, "quote_volume": 266.722547, "trades": 6, "taker_buy_volume": 11795.1, "taker_buy_quote": 248.326952}, {"ts": 1775061480000, "open": 0.02099, "high": 0.021, "low": 0.02095, "close": 0.02095, "volume": 20072.0, "quote_volume": 421.181578, "trades": 11, "taker_buy_volume": 12935.8, "taker_buy_quote": 271.582814}, {"ts": 1775061540000, "open": 0.02093, "high": 0.02093, "low": 0.02088, "close": 0.02092, "volume": 260689.4, "quote_volume": 5448.511766, "trades": 49, "taker_buy_volume": 82023.3, "taker_buy_quote": 1714.738425}, {"ts": 1775061600000, "open": 0.02093, "high": 0.02098, "low": 0.02092, "close": 0.02096, "volume": 109528.8, "quote_volume": 2293.681486, "trades": 29, "taker_buy_volume": 53801.2, "taker_buy_quote": 1127.198919}, {"ts": 1775061660000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 10956.7, "quote_volume": 229.976367, "trades": 6, "taker_buy_volume": 10956.7, "taker_buy_quote": 229.976367}, {"ts": 1775061720000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 13711.1, "quote_volume": 287.735914, "trades": 6, "taker_buy_volume": 13711.1, "taker_buy_quote": 287.735914}, {"ts": 1775061780000, "open": 0.02099, "high": 0.02102, "low": 0.02099, "close": 0.02101, "volume": 11467.6, "quote_volume": 240.89283, "trades": 7, "taker_buy_volume": 11467.6, "taker_buy_quote": 240.89283}, {"ts": 1775061840000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 12919.4, "quote_volume": 271.539989, "trades": 7, "taker_buy_volume": 12919.4, "taker_buy_quote": 271.539989}, {"ts": 1775061900000, "open": 0.02102, "high": 0.02103, "low": 0.02098, "close": 0.02098, "volume": 22823.0, "quote_volume": 479.41889, "trades": 6, "taker_buy_volume": 12237.8, "taker_buy_quote": 257.066792}, {"ts": 1775061960000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 7845.2, "quote_volume": 164.513844, "trades": 4, "taker_buy_volume": 7845.2, "taker_buy_quote": 164.513844}, {"ts": 1775062020000, "open": 0.02098, "high": 0.02098, "low": 0.02094, "close": 0.02097, "volume": 24672.4, "quote_volume": 517.115042, "trades": 11, "taker_buy_volume": 18537.4, "taker_buy_quote": 388.621181}, {"ts": 1775062080000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02096, "volume": 13610.4, "quote_volume": 285.348092, "trades": 8, "taker_buy_volume": 11511.4, "taker_buy_quote": 241.353052}, {"ts": 1775062140000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 15575.2, "quote_volume": 326.870696, "trades": 6, "taker_buy_volume": 11656.0, "taker_buy_quote": 244.64588}, {"ts": 1775062200000, "open": 0.02099, "high": 0.02099, "low": 0.02096, "close": 0.02096, "volume": 15966.4, "quote_volume": 334.995062, "trades": 9, "taker_buy_volume": 8242.4, "taker_buy_quote": 172.987522}, {"ts": 1775062260000, "open": 0.02097, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 13837.2, "quote_volume": 290.034378, "trades": 7, "taker_buy_volume": 12233.7, "taker_buy_quote": 256.441053}, {"ts": 1775062320000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 11022.1, "quote_volume": 231.031028, "trades": 7, "taker_buy_volume": 9972.7, "taker_buy_quote": 209.035604}, {"ts": 1775062380000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 20334.8, "quote_volume": 426.528662, "trades": 9, "taker_buy_volume": 10790.6, "taker_buy_quote": 226.386788}, {"ts": 1775062440000, "open": 0.02099, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 21388.5, "quote_volume": 448.806658, "trades": 15, "taker_buy_volume": 12918.6, "taker_buy_quote": 271.145653}, {"ts": 1775062500000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 17695.0, "quote_volume": 371.396715, "trades": 12, "taker_buy_volume": 13761.5, "taker_buy_quote": 288.853885}, {"ts": 1775062560000, "open": 0.02099, "high": 0.021, "low": 0.02098, "close": 0.02098, "volume": 9630.8, "quote_volume": 202.114374, "trades": 5, "taker_buy_volume": 7521.4, "taker_buy_quote": 157.859162}, {"ts": 1775062620000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 7285.7, "quote_volume": 152.926843, "trades": 4, "taker_buy_volume": 7285.7, "taker_buy_quote": 152.926843}, {"ts": 1775062680000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 17703.4, "quote_volume": 371.417332, "trades": 8, "taker_buy_volume": 9958.9, "taker_buy_quote": 208.937722}, {"ts": 1775062740000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.021, "volume": 15025.9, "quote_volume": 315.396794, "trades": 8, "taker_buy_volume": 14754.6, "taker_buy_quote": 309.699494}, {"ts": 1775062800000, "open": 0.02101, "high": 0.02102, "low": 0.021, "close": 0.02102, "volume": 18184.4, "quote_volume": 382.063069, "trades": 9, "taker_buy_volume": 12010.1, "taker_buy_quote": 252.346519}, {"ts": 1775062860000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 20292.3, "quote_volume": 426.578388, "trades": 6, "taker_buy_volume": 14667.3, "taker_buy_quote": 308.340888}, {"ts": 1775062920000, "open": 0.02103, "high": 0.02103, "low": 0.021, "close": 0.02103, "volume": 31334.8, "quote_volume": 658.669971, "trades": 12, "taker_buy_volume": 12113.8, "taker_buy_quote": 254.705861}, {"ts": 1775062980000, "open": 0.02102, "high": 0.02104, "low": 0.02101, "close": 0.02102, "volume": 155712.9, "quote_volume": 3274.290766, "trades": 35, "taker_buy_volume": 125494.9, "taker_buy_quote": 2639.118871}, {"ts": 1775063040000, "open": 0.02102, "high": 0.02106, "low": 0.02102, "close": 0.02106, "volume": 19267.7, "quote_volume": 405.435179, "trades": 12, "taker_buy_volume": 19267.7, "taker_buy_quote": 405.435179}, {"ts": 1775063100000, "open": 0.02107, "high": 0.02108, "low": 0.02104, "close": 0.02105, "volume": 39924.7, "quote_volume": 841.147278, "trades": 14, "taker_buy_volume": 32208.7, "taker_buy_quote": 678.633888}, {"ts": 1775063160000, "open": 0.02105, "high": 0.02107, "low": 0.02104, "close": 0.02107, "volume": 10190.1, "quote_volume": 214.517067, "trades": 5, "taker_buy_volume": 8099.1, "taker_buy_quote": 170.522427}, {"ts": 1775063220000, "open": 0.02106, "high": 0.02108, "low": 0.02104, "close": 0.02105, "volume": 11034.2, "quote_volume": 232.427825, "trades": 8, "taker_buy_volume": 3266.7, "taker_buy_quote": 68.816433}, {"ts": 1775063280000, "open": 0.02105, "high": 0.02105, "low": 0.02095, "close": 0.02096, "volume": 233369.0, "quote_volume": 4897.802455, "trades": 40, "taker_buy_volume": 4662.4, "taker_buy_quote": 97.907649}, {"ts": 1775063340000, "open": 0.02097, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 8355.3, "quote_volume": 175.261683, "trades": 5, "taker_buy_volume": 8355.3, "taker_buy_quote": 175.261683}, {"ts": 1775063400000, "open": 0.02096, "high": 0.02096, "low": 0.02091, "close": 0.02091, "volume": 116614.2, "quote_volume": 2441.836924, "trades": 13, "taker_buy_volume": 5111.6, "taker_buy_quote": 107.015764}, {"ts": 1775063460000, "open": 0.02092, "high": 0.02096, "low": 0.02092, "close": 0.02096, "volume": 14981.8, "quote_volume": 313.570731, "trades": 6, "taker_buy_volume": 14981.8, "taker_buy_quote": 313.570731}, {"ts": 1775063520000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 3817.5, "quote_volume": 79.976625, "trades": 2, "taker_buy_volume": 3817.5, "taker_buy_quote": 79.976625}, {"ts": 1775063580000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 3328.5, "quote_volume": 69.665505, "trades": 2, "taker_buy_volume": 3328.5, "taker_buy_quote": 69.665505}, {"ts": 1775063640000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 44679.7, "quote_volume": 935.155073, "trades": 8, "taker_buy_volume": 18124.0, "taker_buy_quote": 379.344272}, {"ts": 1775063700000, "open": 0.02094, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 20807.6, "quote_volume": 435.758305, "trades": 13, "taker_buy_volume": 15661.2, "taker_buy_quote": 328.024153}, {"ts": 1775063760000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 2976.0, "quote_volume": 62.3472, "trades": 3, "taker_buy_volume": 2976.0, "taker_buy_quote": 62.3472}, {"ts": 1775063820000, "open": 0.02095, "high": 0.02095, "low": 0.02093, "close": 0.02094, "volume": 16465.5, "quote_volume": 344.775075, "trades": 10, "taker_buy_volume": 3716.8, "taker_buy_quote": 77.854864}, {"ts": 1775063880000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 4282.9, "quote_volume": 89.683926, "trades": 3, "taker_buy_volume": 4282.9, "taker_buy_quote": 89.683926}, {"ts": 1775063940000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 2658.4, "quote_volume": 55.69348, "trades": 3, "taker_buy_volume": 2658.4, "taker_buy_quote": 55.69348}, {"ts": 1775064000000, "open": 0.02093, "high": 0.02094, "low": 0.02092, "close": 0.02093, "volume": 66386.0, "quote_volume": 1389.428766, "trades": 8, "taker_buy_volume": 4578.3, "taker_buy_quote": 95.832797}, {"ts": 1775064060000, "open": 0.02091, "high": 0.02091, "low": 0.02088, "close": 0.02088, "volume": 47916.4, "quote_volume": 1001.350757, "trades": 14, "taker_buy_volume": 5250.8, "taker_buy_quote": 109.755598}, {"ts": 1775064120000, "open": 0.02088, "high": 0.02091, "low": 0.02088, "close": 0.02091, "volume": 68069.2, "quote_volume": 1421.986722, "trades": 11, "taker_buy_volume": 68069.2, "taker_buy_quote": 1421.986722}, {"ts": 1775064180000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 4529.5, "quote_volume": 94.711845, "trades": 4, "taker_buy_volume": 4529.5, "taker_buy_quote": 94.711845}, {"ts": 1775064240000, "open": 0.02091, "high": 0.02093, "low": 0.02091, "close": 0.02093, "volume": 9880.7, "quote_volume": 206.738227, "trades": 5, "taker_buy_volume": 5961.5, "taker_buy_quote": 124.748563}, {"ts": 1775064300000, "open": 0.02094, "high": 0.02097, "low": 0.02094, "close": 0.02097, "volume": 177670.4, "quote_volume": 3723.257266, "trades": 21, "taker_buy_volume": 89218.4, "taker_buy_quote": 1869.303346}, {"ts": 1775064360000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 3692.5, "quote_volume": 77.421022, "trades": 2, "taker_buy_volume": 3692.5, "taker_buy_quote": 77.421022}, {"ts": 1775064420000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 24868.2, "quote_volume": 521.021363, "trades": 10, "taker_buy_volume": 4074.0, "taker_buy_quote": 85.382873}, {"ts": 1775064480000, "open": 0.02095, "high": 0.02095, "low": 0.02091, "close": 0.02093, "volume": 79387.8, "quote_volume": 1660.563333, "trades": 14, "taker_buy_volume": 25894.9, "taker_buy_quote": 541.714224}, {"ts": 1775064540000, "open": 0.02094, "high": 0.02094, "low": 0.02092, "close": 0.02092, "volume": 6810.3, "quote_volume": 142.543542, "trades": 4, "taker_buy_volume": 3603.3, "taker_buy_quote": 75.453102}, {"ts": 1775064600000, "open": 0.02094, "high": 0.02094, "low": 0.02093, "close": 0.02093, "volume": 9324.3, "quote_volume": 195.194195, "trades": 5, "taker_buy_volume": 5613.0, "taker_buy_quote": 117.516686}, {"ts": 1775064660000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 8000.1, "quote_volume": 167.618449, "trades": 4, "taker_buy_volume": 8000.1, "taker_buy_quote": 167.618449}, {"ts": 1775064720000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 3602.6, "quote_volume": 75.55337, "trades": 2, "taker_buy_volume": 3602.6, "taker_buy_quote": 75.55337}, {"ts": 1775064780000, "open": 0.02098, "high": 0.02102, "low": 0.02098, "close": 0.02101, "volume": 32337.7, "quote_volume": 679.224573, "trades": 12, "taker_buy_volume": 11806.7, "taker_buy_quote": 247.889391}, {"ts": 1775064840000, "open": 0.02102, "high": 0.02104, "low": 0.021, "close": 0.021, "volume": 71383.2, "quote_volume": 1500.473018, "trades": 29, "taker_buy_volume": 33292.7, "taker_buy_quote": 700.063261}, {"ts": 1775064900000, "open": 0.02101, "high": 0.02102, "low": 0.02098, "close": 0.02098, "volume": 97474.5, "quote_volume": 2045.51269, "trades": 22, "taker_buy_volume": 3541.5, "taker_buy_quote": 74.383919}, {"ts": 1775064960000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 89191.1, "quote_volume": 1872.277237, "trades": 12, "taker_buy_volume": 68411.4, "taker_buy_quote": 1436.055084}, {"ts": 1775065020000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 5580.3, "quote_volume": 117.231628, "trades": 4, "taker_buy_volume": 4532.8, "taker_buy_quote": 95.234128}, {"ts": 1775065080000, "open": 0.02101, "high": 0.02103, "low": 0.02099, "close": 0.02101, "volume": 69347.3, "quote_volume": 1457.138744, "trades": 24, "taker_buy_volume": 43087.6, "taker_buy_quote": 905.543391}, {"ts": 1775065140000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 2905.2, "quote_volume": 61.085519, "trades": 2, "taker_buy_volume": 2905.2, "taker_buy_quote": 61.085519}, {"ts": 1775065200000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 5852.5, "quote_volume": 123.049638, "trades": 4, "taker_buy_volume": 5852.5, "taker_buy_quote": 123.049638}, {"ts": 1775065260000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 43543.8, "quote_volume": 914.852886, "trades": 6, "taker_buy_volume": 4935.2, "taker_buy_quote": 103.6862}, {"ts": 1775065320000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 3871.8, "quote_volume": 81.32734, "trades": 4, "taker_buy_volume": 3871.8, "taker_buy_quote": 81.32734}, {"ts": 1775065380000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 3012.3, "quote_volume": 63.288423, "trades": 3, "taker_buy_volume": 3012.3, "taker_buy_quote": 63.288423}, {"ts": 1775065440000, "open": 0.02101, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 7769.4, "quote_volume": 163.245394, "trades": 7, "taker_buy_volume": 5483.4, "taker_buy_quote": 115.239394}, {"ts": 1775065500000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 6432.0, "quote_volume": 135.072, "trades": 3, "taker_buy_volume": 1952.6, "taker_buy_quote": 41.0046}, {"ts": 1775065560000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.02098, "volume": 6931.9, "quote_volume": 145.482318, "trades": 5, "taker_buy_volume": 5507.8, "taker_buy_quote": 115.6047}, {"ts": 1775065620000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 16380.6, "quote_volume": 343.807824, "trades": 7, "taker_buy_volume": 14283.6, "taker_buy_quote": 299.812764}, {"ts": 1775065680000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 6695.1, "quote_volume": 140.611696, "trades": 4, "taker_buy_volume": 6695.1, "taker_buy_quote": 140.611696}, {"ts": 1775065740000, "open": 0.02102, "high": 0.02102, "low": 0.02099, "close": 0.02099, "volume": 17056.2, "quote_volume": 358.228318, "trades": 10, "taker_buy_volume": 7743.8, "taker_buy_quote": 162.652236}, {"ts": 1775065800000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 7741.4, "quote_volume": 162.467841, "trades": 6, "taker_buy_volume": 5326.9, "taker_buy_quote": 111.811631}, {"ts": 1775065860000, "open": 0.02098, "high": 0.02099, "low": 0.02096, "close": 0.02096, "volume": 56049.9, "quote_volume": 1176.408813, "trades": 9, "taker_buy_volume": 6254.9, "taker_buy_quote": 131.264767}, {"ts": 1775065920000, "open": 0.02098, "high": 0.02102, "low": 0.02098, "close": 0.02102, "volume": 53555.4, "quote_volume": 1124.425941, "trades": 15, "taker_buy_volume": 51461.4, "taker_buy_quote": 1080.431001}, {"ts": 1775065980000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 4558.5, "quote_volume": 95.865255, "trades": 3, "taker_buy_volume": 4558.5, "taker_buy_quote": 95.865255}, {"ts": 1775066040000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 9630.9, "quote_volume": 202.39933, "trades": 6, "taker_buy_volume": 5412.1, "taker_buy_quote": 113.762342}, {"ts": 1775066100000, "open": 0.021, "high": 0.02101, "low": 0.02098, "close": 0.02099, "volume": 11294.5, "quote_volume": 237.147633, "trades": 8, "taker_buy_volume": 2525.5, "taker_buy_quote": 53.040553}, {"ts": 1775066160000, "open": 0.02099, "high": 0.021, "low": 0.02098, "close": 0.02098, "volume": 12175.9, "quote_volume": 255.555211, "trades": 10, "taker_buy_volume": 4069.4, "taker_buy_quote": 85.424591}, {"ts": 1775066220000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 3482.3, "quote_volume": 73.093477, "trades": 4, "taker_buy_volume": 3482.3, "taker_buy_quote": 73.093477}, {"ts": 1775066280000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 2393.2, "quote_volume": 50.220743, "trades": 2, "taker_buy_volume": 2393.2, "taker_buy_quote": 50.220743}, {"ts": 1775066340000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 2005.3, "quote_volume": 42.031088, "trades": 3, "taker_buy_volume": 2005.3, "taker_buy_quote": 42.031088}, {"ts": 1775066400000, "open": 0.02096, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 5790.0, "quote_volume": 121.356671, "trades": 4, "taker_buy_volume": 3321.2, "taker_buy_quote": 69.635311}, {"ts": 1775066460000, "open": 0.02098, "high": 0.02099, "low": 0.02096, "close": 0.02096, "volume": 122317.2, "quote_volume": 2564.568463, "trades": 16, "taker_buy_volume": 97277.1, "taker_buy_quote": 2039.559217}, {"ts": 1775066520000, "open": 0.02098, "high": 0.02098, "low": 0.02095, "close": 0.02096, "volume": 30654.6, "quote_volume": 642.33263, "trades": 10, "taker_buy_volume": 5910.0, "taker_buy_quote": 123.93326}, {"ts": 1775066580000, "open": 0.02096, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 55510.2, "quote_volume": 1163.121739, "trades": 15, "taker_buy_volume": 20529.1, "taker_buy_quote": 430.172252}, {"ts": 1775066640000, "open": 0.02093, "high": 0.02101, "low": 0.02093, "close": 0.02101, "volume": 61310.3, "quote_volume": 1286.234045, "trades": 17, "taker_buy_volume": 31755.6, "taker_buy_quote": 666.528236}, {"ts": 1775066700000, "open": 0.02101, "high": 0.02106, "low": 0.02101, "close": 0.02103, "volume": 109754.6, "quote_volume": 2308.404052, "trades": 28, "taker_buy_volume": 79322.5, "taker_buy_quote": 1668.810475}, {"ts": 1775066760000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 16962.3, "quote_volume": 356.818153, "trades": 8, "taker_buy_volume": 16962.3, "taker_buy_quote": 356.818153}, {"ts": 1775066820000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 52358.7, "quote_volume": 1101.13438, "trades": 5, "taker_buy_volume": 4855.3, "taker_buy_quote": 102.137878}, {"ts": 1775066880000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 4035.6, "quote_volume": 84.865356, "trades": 5, "taker_buy_volume": 3704.4, "taker_buy_quote": 77.903532}, {"ts": 1775066940000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 4133.1, "quote_volume": 86.805158, "trades": 3, "taker_buy_volume": 4133.1, "taker_buy_quote": 86.805158}, {"ts": 1775067000000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 1995.3, "quote_volume": 41.921253, "trades": 3, "taker_buy_volume": 1995.3, "taker_buy_quote": 41.921253}, {"ts": 1775067060000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 2324.1, "quote_volume": 48.815164, "trades": 2, "taker_buy_volume": 2324.1, "taker_buy_quote": 48.815164}, {"ts": 1775067120000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 14138.5, "quote_volume": 296.925193, "trades": 5, "taker_buy_volume": 14138.5, "taker_buy_quote": 296.925193}, {"ts": 1775067180000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 36577.2, "quote_volume": 767.627153, "trades": 11, "taker_buy_volume": 34481.2, "taker_buy_quote": 723.632113}, {"ts": 1775067240000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 100162.7, "quote_volume": 2101.421654, "trades": 13, "taker_buy_volume": 52531.8, "taker_buy_quote": 1102.125372}, {"ts": 1775067300000, "open": 0.02097, "high": 0.02098, "low": 0.0209, "close": 0.02091, "volume": 28172.0, "quote_volume": 589.554995, "trades": 11, "taker_buy_volume": 9868.7, "taker_buy_quote": 206.487013}, {"ts": 1775067360000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02089, "volume": 18150.0, "quote_volume": 379.153463, "trades": 10, "taker_buy_volume": 10754.3, "taker_buy_quote": 224.68337}, {"ts": 1775067420000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 5670.9, "quote_volume": 118.465101, "trades": 4, "taker_buy_volume": 5670.9, "taker_buy_quote": 118.465101}, {"ts": 1775067480000, "open": 0.02089, "high": 0.02091, "low": 0.02087, "close": 0.02089, "volume": 46564.0, "quote_volume": 972.962713, "trades": 13, "taker_buy_volume": 44589.4, "taker_buy_quote": 931.752811}, {"ts": 1775067540000, "open": 0.02089, "high": 0.0209, "low": 0.02087, "close": 0.02087, "volume": 9945.5, "quote_volume": 207.69365, "trades": 5, "taker_buy_volume": 8863.9, "taker_buy_quote": 185.120658}, {"ts": 1775067600000, "open": 0.02088, "high": 0.02089, "low": 0.02083, "close": 0.02083, "volume": 123514.3, "quote_volume": 2576.99403, "trades": 20, "taker_buy_volume": 10113.0, "taker_buy_quote": 211.161501}, {"ts": 1775067660000, "open": 0.02084, "high": 0.02084, "low": 0.0208, "close": 0.02083, "volume": 375332.4, "quote_volume": 7811.041149, "trades": 37, "taker_buy_volume": 188085.6, "taker_buy_quote": 3914.741548}, {"ts": 1775067720000, "open": 0.02082, "high": 0.02086, "low": 0.02081, "close": 0.02085, "volume": 74857.5, "quote_volume": 1559.713876, "trades": 23, "taker_buy_volume": 54220.4, "taker_buy_quote": 1130.01068}, {"ts": 1775067780000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02083, "volume": 6272.7, "quote_volume": 130.744471, "trades": 3, "taker_buy_volume": 6272.7, "taker_buy_quote": 130.744471}, {"ts": 1775067840000, "open": 0.02083, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 18298.8, "quote_volume": 380.91456, "trades": 6, "taker_buy_volume": 16189.5, "taker_buy_quote": 337.020027}, {"ts": 1775067900000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02083, "volume": 49403.8, "quote_volume": 1028.850232, "trades": 16, "taker_buy_volume": 42805.8, "taker_buy_quote": 891.479872}, {"ts": 1775067960000, "open": 0.02083, "high": 0.02087, "low": 0.02082, "close": 0.02087, "volume": 36678.7, "quote_volume": 764.486005, "trades": 8, "taker_buy_volume": 28711.4, "taker_buy_quote": 598.550569}, {"ts": 1775068020000, "open": 0.02087, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 13835.5, "quote_volume": 288.765093, "trades": 7, "taker_buy_volume": 12226.3, "taker_buy_quote": 255.181089}, {"ts": 1775068080000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 6255.8, "quote_volume": 130.558546, "trades": 4, "taker_buy_volume": 6255.8, "taker_buy_quote": 130.558546}, {"ts": 1775068140000, "open": 0.02087, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 3945.5, "quote_volume": 82.347167, "trades": 5, "taker_buy_volume": 3945.5, "taker_buy_quote": 82.347167}, {"ts": 1775068200000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 15317.2, "quote_volume": 319.516792, "trades": 5, "taker_buy_volume": 15317.2, "taker_buy_quote": 319.516792}, {"ts": 1775068260000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 8723.2, "quote_volume": 182.026343, "trades": 4, "taker_buy_volume": 8723.2, "taker_buy_quote": 182.026343}, {"ts": 1775068320000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 1928.1, "quote_volume": 40.239447, "trades": 2, "taker_buy_volume": 1928.1, "taker_buy_quote": 40.239447}, {"ts": 1775068380000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 5589.8, "quote_volume": 116.630566, "trades": 5, "taker_buy_volume": 5589.8, "taker_buy_quote": 116.630566}, {"ts": 1775068440000, "open": 0.02086, "high": 0.02093, "low": 0.02086, "close": 0.02093, "volume": 76574.4, "quote_volume": 1600.3416, "trades": 19, "taker_buy_volume": 76574.4, "taker_buy_quote": 1600.3416}, {"ts": 1775068500000, "open": 0.02094, "high": 0.02097, "low": 0.02094, "close": 0.02097, "volume": 99043.6, "quote_volume": 2075.711167, "trades": 22, "taker_buy_volume": 82650.9, "taker_buy_quote": 1732.289392}, {"ts": 1775068560000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 3265.1, "quote_volume": 68.501798, "trades": 3, "taker_buy_volume": 3265.1, "taker_buy_quote": 68.501798}, {"ts": 1775068620000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 72272.3, "quote_volume": 1514.588173, "trades": 7, "taker_buy_volume": 16439.5, "taker_buy_quote": 344.407525}, {"ts": 1775068680000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 8635.7, "quote_volume": 181.004272, "trades": 4, "taker_buy_volume": 8635.7, "taker_buy_quote": 181.004272}, {"ts": 1775068740000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 6839.7, "quote_volume": 143.333384, "trades": 5, "taker_buy_volume": 4166.9, "taker_buy_quote": 87.338224}, {"ts": 1775068800000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 10169.4, "quote_volume": 213.165682, "trades": 5, "taker_buy_volume": 10169.4, "taker_buy_quote": 213.165682}, {"ts": 1775068860000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 40828.0, "quote_volume": 856.97972, "trades": 8, "taker_buy_volume": 40828.0, "taker_buy_quote": 856.97972}, {"ts": 1775068920000, "open": 0.02099, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 2368.3, "quote_volume": 49.681423, "trades": 2, "taker_buy_volume": 2368.3, "taker_buy_quote": 49.681423}, {"ts": 1775068980000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 8300.7, "quote_volume": 173.93307, "trades": 3, "taker_buy_volume": 3340.5, "taker_buy_quote": 70.01688}, {"ts": 1775069040000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 3397.4, "quote_volume": 71.197034, "trades": 3, "taker_buy_volume": 3397.4, "taker_buy_quote": 71.197034}, {"ts": 1775069100000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 3481.5, "quote_volume": 72.937425, "trades": 3, "taker_buy_volume": 3481.5, "taker_buy_quote": 72.937425}, {"ts": 1775069160000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 51063.4, "quote_volume": 1069.276586, "trades": 6, "taker_buy_volume": 3387.9, "taker_buy_quote": 70.951616}, {"ts": 1775069220000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02095, "volume": 18270.3, "quote_volume": 382.694675, "trades": 9, "taker_buy_volume": 10535.9, "taker_buy_quote": 220.680089}, {"ts": 1775069280000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 9733.6, "quote_volume": 203.967084, "trades": 7, "taker_buy_volume": 9733.6, "taker_buy_quote": 203.967084}, {"ts": 1775069340000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 5517.5, "quote_volume": 115.662783, "trades": 3, "taker_buy_volume": 1598.3, "taker_buy_quote": 33.516351}, {"ts": 1775069400000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 19665.2, "quote_volume": 411.98594, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 117.84375}, {"ts": 1775069460000, "open": 0.02094, "high": 0.02094, "low": 0.02089, "close": 0.02089, "volume": 101027.1, "quote_volume": 2113.835795, "trades": 11, "taker_buy_volume": 768.6, "taker_buy_quote": 16.094484}, {"ts": 1775069520000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 77687.5, "quote_volume": 1621.841721, "trades": 10, "taker_buy_volume": 17616.7, "taker_buy_quote": 367.919501}, {"ts": 1775069580000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 5625.0, "quote_volume": 117.50625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069640000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 13164.8, "quote_volume": 275.012672, "trades": 4, "taker_buy_volume": 9245.6, "taker_buy_quote": 193.140584}, {"ts": 1775069700000, "open": 0.02089, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 55691.1, "quote_volume": 1162.86936, "trades": 4, "taker_buy_volume": 3919.2, "taker_buy_quote": 81.872088}, {"ts": 1775069760000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 1304.0, "quote_volume": 27.1884, "trades": 2, "taker_buy_volume": 1304.0, "taker_buy_quote": 27.1884}, {"ts": 1775069820000, "open": 0.02084, "high": 0.02084, "low": 0.02082, "close": 0.02082, "volume": 52549.1, "quote_volume": 1094.54333, "trades": 13, "taker_buy_volume": 19634.5, "taker_buy_quote": 409.18298}, {"ts": 1775069880000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 7410.9, "quote_volume": 154.307904, "trades": 2, "taker_buy_volume": 1296.6, "taker_buy_quote": 27.008178}, {"ts": 1775069940000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 43168.2, "quote_volume": 899.243407, "trades": 12, "taker_buy_volume": 24476.7, "taker_buy_quote": 509.899462}, {"ts": 1775070000000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 4096.2, "quote_volume": 85.330987, "trades": 2, "taker_buy_volume": 714.1, "taker_buy_quote": 14.881844}, {"ts": 1775070060000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 6413.1, "quote_volume": 133.520742, "trades": 4, "taker_buy_volume": 6413.1, "taker_buy_quote": 133.520742}, {"ts": 1775070120000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 16309.3, "quote_volume": 339.621509, "trades": 3, "taker_buy_volume": 11813.3, "taker_buy_quote": 246.014789}, {"ts": 1775070180000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 11972.6, "quote_volume": 249.269532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070240000, "open": 0.02082, "high": 0.02082, "low": 0.0208, "close": 0.02081, "volume": 71606.9, "quote_volume": 1490.583497, "trades": 8, "taker_buy_volume": 5625.0, "taker_buy_quote": 117.05625}, {"ts": 1775070300000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 6371.2, "quote_volume": 132.648384, "trades": 2, "taker_buy_volume": 6371.2, "taker_buy_quote": 132.648384}, {"ts": 1775070360000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 15212.1, "quote_volume": 316.868043, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 117.16875}, {"ts": 1775070420000, "open": 0.0208, "high": 0.02082, "low": 0.02079, "close": 0.02082, "volume": 54974.3, "quote_volume": 1143.705677, "trades": 14, "taker_buy_volume": 48355.0, "taker_buy_quote": 1006.057178}, {"ts": 1775070480000, "open": 0.0208, "high": 0.0208, "low": 0.02078, "close": 0.02078, "volume": 1305.8, "quote_volume": 27.14168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070540000, "open": 0.02078, "high": 0.02078, "low": 0.02072, "close": 0.02073, "volume": 128043.0, "quote_volume": 2658.316453, "trades": 25, "taker_buy_volume": 33785.9, "taker_buy_quote": 701.43424}, {"ts": 1775070600000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 10074.0, "quote_volume": 208.739069, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070660000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 1287.1, "quote_volume": 26.681583, "trades": 1, "taker_buy_volume": 1287.1, "taker_buy_quote": 26.681583}, {"ts": 1775070720000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 5671.2, "quote_volume": 117.507264, "trades": 4, "taker_buy_volume": 1752.0, "taker_buy_quote": 36.30144}, {"ts": 1775070780000, "open": 0.02072, "high": 0.02074, "low": 0.02072, "close": 0.02074, "volume": 10752.8, "quote_volume": 222.895071, "trades": 8, "taker_buy_volume": 9017.4, "taker_buy_quote": 186.902875}, {"ts": 1775070840000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070900000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 1424.0, "quote_volume": 29.53376, "trades": 1, "taker_buy_volume": 1424.0, "taker_buy_quote": 29.53376}, {"ts": 1775070960000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 16709.2, "quote_volume": 346.548808, "trades": 6, "taker_buy_volume": 16709.2, "taker_buy_quote": 346.548808}, {"ts": 1775071020000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1485.8, "quote_volume": 30.845208, "trades": 1, "taker_buy_volume": 1485.8, "taker_buy_quote": 30.845208}, {"ts": 1775071080000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1142.2, "quote_volume": 23.723494, "trades": 1, "taker_buy_volume": 1142.2, "taker_buy_quote": 23.723494}, {"ts": 1775071140000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 2550.0, "quote_volume": 52.983708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071200000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 966.1, "quote_volume": 20.085219, "trades": 1, "taker_buy_volume": 966.1, "taker_buy_quote": 20.085219}, {"ts": 1775071260000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 807.3, "quote_volume": 16.79184, "trades": 1, "taker_buy_volume": 807.3, "taker_buy_quote": 16.79184}, {"ts": 1775071320000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 3999.6, "quote_volume": 83.19168, "trades": 1, "taker_buy_volume": 3999.6, "taker_buy_quote": 83.19168}, {"ts": 1775071380000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 735.1, "quote_volume": 15.297431, "trades": 1, "taker_buy_volume": 735.1, "taker_buy_quote": 15.297431}, {"ts": 1775071440000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071500000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071560000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 23606.4, "quote_volume": 491.270907, "trades": 7, "taker_buy_volume": 23606.4, "taker_buy_quote": 491.270907}, {"ts": 1775071620000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 13266.0, "quote_volume": 276.31062, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071740000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071800000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071860000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 1312.8, "quote_volume": 27.37188, "trades": 1, "taker_buy_volume": 1312.8, "taker_buy_quote": 27.37188}, {"ts": 1775071920000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 379.9, "quote_volume": 7.928513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071980000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072100000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072160000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072220000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 6933.8, "quote_volume": 144.841768, "trades": 3, "taker_buy_volume": 6402.4, "taker_buy_quote": 133.746136}, {"ts": 1775072280000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 6100.1, "quote_volume": 127.557842, "trades": 2, "taker_buy_volume": 6100.1, "taker_buy_quote": 127.557842}, {"ts": 1775072340000, "open": 0.02091, "high": 0.02094, "low": 0.02091, "close": 0.02094, "volume": 31847.0, "quote_volume": 666.26725, "trades": 5, "taker_buy_volume": 30212.0, "taker_buy_quote": 632.0794}, {"ts": 1775072400000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072460000, "open": 0.02094, "high": 0.02094, "low": 0.02092, "close": 0.02093, "volume": 21753.5, "quote_volume": 455.428386, "trades": 11, "taker_buy_volume": 7424.9, "taker_buy_quote": 155.477406}, {"ts": 1775072520000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 28887.3, "quote_volume": 604.900062, "trades": 9, "taker_buy_volume": 14847.1, "taker_buy_quote": 310.898274}, {"ts": 1775072580000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072640000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 11549.8, "quote_volume": 241.849843, "trades": 3, "taker_buy_volume": 5627.9, "taker_buy_quote": 117.848226}, {"ts": 1775072700000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 4496.0, "quote_volume": 94.23616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072820000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072880000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072940000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073000000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 5998.9, "quote_volume": 125.733205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073060000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 0.02096, "high": 0.02096, "low": 0.02092, "close": 0.02093, "volume": 143384.7, "quote_volume": 3001.423844, "trades": 26, "taker_buy_volume": 41855.2, "taker_buy_quote": 876.158369}, {"ts": 1775073180000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02093, "volume": 40718.2, "quote_volume": 851.937244, "trades": 9, "taker_buy_volume": 5625.0, "taker_buy_quote": 117.73125}, {"ts": 1775073240000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073300000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 27581.0, "quote_volume": 577.82195, "trades": 9, "taker_buy_volume": 21956.0, "taker_buy_quote": 459.9782}, {"ts": 1775073360000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 7728.0, "quote_volume": 161.82432, "trades": 2, "taker_buy_volume": 3895.0, "taker_buy_quote": 81.5613}, {"ts": 1775073420000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073480000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073540000, "open": 0.02095, "high": 0.02095, "low": 0.02092, "close": 0.02092, "volume": 11501.9, "quote_volume": 240.806595, "trades": 7, "taker_buy_volume": 3949.9, "taker_buy_quote": 82.743235}, {"ts": 1775073600000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 10104.3, "quote_volume": 211.586429, "trades": 2, "taker_buy_volume": 10104.3, "taker_buy_quote": 211.586429}, {"ts": 1775073660000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 2244.3, "quote_volume": 47.062971, "trades": 1, "taker_buy_volume": 2244.3, "taker_buy_quote": 47.062971}, {"ts": 1775073720000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 8705.8, "quote_volume": 182.560626, "trades": 5, "taker_buy_volume": 4993.5, "taker_buy_quote": 104.713695}, {"ts": 1775073780000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 5625.0, "quote_volume": 117.61875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073840000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 20206.8, "quote_volume": 422.077369, "trades": 7, "taker_buy_volume": 5625.0, "taker_buy_quote": 117.45}, {"ts": 1775073900000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 14590.1, "quote_volume": 304.93309, "trades": 4, "taker_buy_volume": 6751.7, "taker_buy_quote": 141.11053}, {"ts": 1775073960000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074020000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074080000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 472.7, "quote_volume": 9.888884, "trades": 1, "taker_buy_volume": 472.7, "taker_buy_quote": 9.888884}, {"ts": 1775074140000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 291.5, "quote_volume": 6.08069, "trades": 1, "taker_buy_volume": 291.5, "taker_buy_quote": 6.08069}, {"ts": 1775074200000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 133898.6, "quote_volume": 2790.446824, "trades": 10, "taker_buy_volume": 71426.3, "taker_buy_quote": 1488.524092}, {"ts": 1775074260000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074320000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 12021.6, "quote_volume": 250.586394, "trades": 3, "taker_buy_volume": 6396.6, "taker_buy_quote": 133.305144}, {"ts": 1775074440000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 1535.9, "quote_volume": 31.992797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074560000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 10585.2, "quote_volume": 220.440114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074620000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074680000, "open": 0.02081, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 111803.5, "quote_volume": 2326.80876, "trades": 9, "taker_buy_volume": 7741.7, "taker_buy_quote": 161.259611}, {"ts": 1775074740000, "open": 0.02085, "high": 0.02089, "low": 0.02085, "close": 0.02089, "volume": 145197.0, "quote_volume": 3032.405263, "trades": 30, "taker_buy_volume": 59678.2, "taker_buy_quote": 1246.012973}, {"ts": 1775074800000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 4771.4, "quote_volume": 99.674546, "trades": 2, "taker_buy_volume": 852.2, "taker_buy_quote": 17.802458}, {"ts": 1775074860000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 4496.0, "quote_volume": 93.83152, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 93.83152}, {"ts": 1775074920000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 3919.2, "quote_volume": 81.832896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075040000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 2797.8, "quote_volume": 58.278174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075100000, "open": 0.02086, "high": 0.02086, "low": 0.02085, "close": 0.02085, "volume": 7838.4, "quote_volume": 163.469832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075160000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075280000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075340000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075400000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075460000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075520000, "open": 0.0208, "high": 0.0208, "low": 0.02072, "close": 0.02075, "volume": 124463.0, "quote_volume": 2583.892376, "trades": 29, "taker_buy_volume": 22989.9, "taker_buy_quote": 476.927925}, {"ts": 1775075580000, "open": 0.02075, "high": 0.02077, "low": 0.02074, "close": 0.02074, "volume": 70106.6, "quote_volume": 1455.076975, "trades": 23, "taker_buy_volume": 26332.6, "taker_buy_quote": 546.761747}, {"ts": 1775075640000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 1098.3, "quote_volume": 22.778742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075700000, "open": 0.02079, "high": 0.0208, "low": 0.02079, "close": 0.0208, "volume": 13067.1, "quote_volume": 271.713078, "trades": 3, "taker_buy_volume": 9147.9, "taker_buy_quote": 190.23291}, {"ts": 1775075760000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075820000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 5662.4, "quote_volume": 117.80979, "trades": 4, "taker_buy_volume": 3187.0, "taker_buy_quote": 66.32147}, {"ts": 1775075880000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 311.2, "quote_volume": 6.469848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075940000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 3869.8, "quote_volume": 80.414444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076000000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076060000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076120000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1800.0, "quote_volume": 37.368, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 37.368}, {"ts": 1775076180000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 2101.0, "quote_volume": 43.57474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076240000, "open": 0.02076, "high": 0.02076, "low": 0.02074, "close": 0.02074, "volume": 45573.8, "quote_volume": 945.530193, "trades": 13, "taker_buy_volume": 21161.0, "taker_buy_quote": 439.064081}, {"ts": 1775076300000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076360000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 4218.6, "quote_volume": 87.409392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 998.7, "quote_volume": 20.703051, "trades": 1, "taker_buy_volume": 998.7, "taker_buy_quote": 20.703051}, {"ts": 1775076480000, "open": 0.02073, "high": 0.02078, "low": 0.02073, "close": 0.02078, "volume": 148352.4, "quote_volume": 3079.953795, "trades": 65, "taker_buy_volume": 118202.6, "taker_buy_quote": 2454.084443}, {"ts": 1775076540000, "open": 0.02076, "high": 0.02081, "low": 0.02076, "close": 0.02081, "volume": 150659.6, "quote_volume": 3131.622079, "trades": 67, "taker_buy_volume": 126139.6, "taker_buy_quote": 2622.076279}, {"ts": 1775076600000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 31356.1, "quote_volume": 652.841005, "trades": 15, "taker_buy_volume": 29246.8, "taker_buy_quote": 608.946472}, {"ts": 1775076660000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 2109.3, "quote_volume": 43.894533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076780000, "open": 0.02081, "high": 0.02082, "low": 0.0208, "close": 0.0208, "volume": 42866.5, "quote_volume": 891.957472, "trades": 16, "taker_buy_volume": 17065.6, "taker_buy_quote": 355.232675}, {"ts": 1775076840000, "open": 0.02078, "high": 0.02079, "low": 0.02077, "close": 0.02078, "volume": 109992.5, "quote_volume": 2285.441428, "trades": 26, "taker_buy_volume": 84883.2, "taker_buy_quote": 1763.840572}, {"ts": 1775076900000, "open": 0.02078, "high": 0.02079, "low": 0.02078, "close": 0.02079, "volume": 20248.4, "quote_volume": 420.883611, "trades": 8, "taker_buy_volume": 14623.4, "taker_buy_quote": 303.996111}, {"ts": 1775076960000, "open": 0.02078, "high": 0.02079, "low": 0.02078, "close": 0.02079, "volume": 14623.4, "quote_volume": 303.975526, "trades": 9, "taker_buy_volume": 14623.4, "taker_buy_quote": 303.975526}, {"ts": 1775077020000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 15650.4, "quote_volume": 325.51805, "trades": 9, "taker_buy_volume": 14623.4, "taker_buy_quote": 304.16672}, {"ts": 1775077080000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 2109.3, "quote_volume": 43.852347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077140000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 4752.1, "quote_volume": 98.796159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077260000, "open": 0.02078, "high": 0.0208, "low": 0.02076, "close": 0.0208, "volume": 82580.4, "quote_volume": 1715.642672, "trades": 33, "taker_buy_volume": 34878.0, "taker_buy_quote": 724.891373}, {"ts": 1775077320000, "open": 0.02078, "high": 0.02079, "low": 0.02078, "close": 0.02079, "volume": 15528.5, "quote_volume": 322.811138, "trades": 8, "taker_buy_volume": 12890.8, "taker_buy_quote": 267.999732}, {"ts": 1775077380000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 29381.8, "quote_volume": 611.433908, "trades": 10, "taker_buy_volume": 29381.8, "taker_buy_quote": 611.433908}, {"ts": 1775077440000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 35880.8, "quote_volume": 747.141754, "trades": 18, "taker_buy_volume": 29246.8, "taker_buy_quote": 609.031964}, {"ts": 1775077500000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 14623.4, "quote_volume": 304.697384, "trades": 7, "taker_buy_volume": 14623.4, "taker_buy_quote": 304.697384}, {"ts": 1775077560000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 16732.8, "quote_volume": 348.599981, "trades": 9, "taker_buy_volume": 14623.4, "taker_buy_quote": 304.661179}, {"ts": 1775077620000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077680000, "open": 0.02084, "high": 0.02085, "low": 0.0208, "close": 0.02085, "volume": 93581.5, "quote_volume": 1949.7212, "trades": 30, "taker_buy_volume": 34271.2, "taker_buy_quote": 714.253318}, {"ts": 1775077740000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 14623.4, "quote_volume": 304.751656, "trades": 8, "taker_buy_volume": 14623.4, "taker_buy_quote": 304.751656}, {"ts": 1775077800000, "open": 0.02082, "high": 0.02082, "low": 0.02079, "close": 0.02079, "volume": 20080.4, "quote_volume": 417.915186, "trades": 9, "taker_buy_volume": 14623.4, "taker_buy_quote": 304.459188}, {"ts": 1775077860000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 16223.0, "quote_volume": 337.608777, "trades": 8, "taker_buy_volume": 16223.0, "taker_buy_quote": 337.608777}, {"ts": 1775077920000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 40154.5, "quote_volume": 835.624501, "trades": 11, "taker_buy_volume": 28770.4, "taker_buy_quote": 598.72138}, {"ts": 1775077980000, "open": 0.02079, "high": 0.02079, "low": 0.02078, "close": 0.02078, "volume": 3417.8, "quote_volume": 71.042977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078040000, "open": 0.02078, "high": 0.02079, "low": 0.02077, "close": 0.02079, "volume": 50876.4, "quote_volume": 1057.163629, "trades": 21, "taker_buy_volume": 29701.5, "taker_buy_quote": 617.205457}, {"ts": 1775078100000, "open": 0.02078, "high": 0.02079, "low": 0.02078, "close": 0.02079, "volume": 14623.4, "quote_volume": 303.925406, "trades": 9, "taker_buy_volume": 14623.4, "taker_buy_quote": 303.925406}, {"ts": 1775078160000, "open": 0.02079, "high": 0.02081, "low": 0.02079, "close": 0.02081, "volume": 7930.8, "quote_volume": 164.89023, "trades": 2, "taker_buy_volume": 7930.8, "taker_buy_quote": 164.89023}, {"ts": 1775078220000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 14623.4, "quote_volume": 304.39038, "trades": 7, "taker_buy_volume": 14623.4, "taker_buy_quote": 304.39038}, {"ts": 1775078280000, "open": 0.02082, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 19728.8, "quote_volume": 410.875421, "trades": 7, "taker_buy_volume": 19728.8, "taker_buy_quote": 410.875421}, {"ts": 1775078340000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 17000.0, "quote_volume": 354.28, "trades": 2, "taker_buy_volume": 17000.0, "taker_buy_quote": 354.28}, {"ts": 1775078400000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 14623.4, "quote_volume": 304.881848, "trades": 9, "taker_buy_volume": 13489.0, "taker_buy_quote": 281.218264}, {"ts": 1775078460000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078520000, "open": 0.02084, "high": 0.02088, "low": 0.02084, "close": 0.02088, "volume": 55241.9, "quote_volume": 1152.547766, "trades": 28, "taker_buy_volume": 53448.5, "taker_buy_quote": 1115.17331}, {"ts": 1775078580000, "open": 0.02086, "high": 0.02089, "low": 0.02086, "close": 0.02089, "volume": 30136.8, "quote_volume": 628.989855, "trades": 18, "taker_buy_volume": 30136.8, "taker_buy_quote": 628.989855}, {"ts": 1775078640000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 23715.6, "quote_volume": 495.418884, "trades": 8, "taker_buy_volume": 23715.6, "taker_buy_quote": 495.418884}, {"ts": 1775078700000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 7006.8, "quote_volume": 146.44212, "trades": 1, "taker_buy_volume": 7006.8, "taker_buy_quote": 146.44212}, {"ts": 1775078760000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078820000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 14623.4, "quote_volume": 305.787674, "trades": 8, "taker_buy_volume": 14623.4, "taker_buy_quote": 305.787674}, {"ts": 1775078880000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078940000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 2365.8, "quote_volume": 49.350588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 14623.4, "quote_volume": 305.250797, "trades": 7, "taker_buy_volume": 14623.4, "taker_buy_quote": 305.250797}, {"ts": 1775079060000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079120000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079240000, "open": 0.02087, "high": 0.0209, "low": 0.02087, "close": 0.02089, "volume": 29350.4, "quote_volume": 612.752637, "trades": 12, "taker_buy_volume": 29350.4, "taker_buy_quote": 612.752637}, {"ts": 1775079300000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079360000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 14623.4, "quote_volume": 305.388792, "trades": 9, "taker_buy_volume": 14623.4, "taker_buy_quote": 305.388792}, {"ts": 1775079420000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 16548.2, "quote_volume": 345.651109, "trades": 9, "taker_buy_volume": 16548.2, "taker_buy_quote": 345.651109}, {"ts": 1775079480000, "open": 0.02088, "high": 0.02088, "low": 0.02084, "close": 0.02084, "volume": 11654.2, "quote_volume": 243.181931, "trades": 7, "taker_buy_volume": 5064.0, "taker_buy_quote": 105.73632}, {"ts": 1775079540000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 15150.4, "quote_volume": 316.061414, "trades": 9, "taker_buy_volume": 15150.4, "taker_buy_quote": 316.061414}, {"ts": 1775079600000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 18542.6, "quote_volume": 387.237558, "trades": 8, "taker_buy_volume": 14623.4, "taker_buy_quote": 305.404662}, {"ts": 1775079660000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079720000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 478.9, "quote_volume": 9.999432, "trades": 1, "taker_buy_volume": 478.9, "taker_buy_quote": 9.999432}, {"ts": 1775079780000, "open": 0.02087, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 30321.0, "quote_volume": 632.949395, "trades": 12, "taker_buy_volume": 25206.9, "taker_buy_quote": 526.230077}, {"ts": 1775079840000, "open": 0.02085, "high": 0.02086, "low": 0.02082, "close": 0.02082, "volume": 22435.8, "quote_volume": 467.757754, "trades": 13, "taker_buy_volume": 14623.4, "taker_buy_quote": 305.024506}, {"ts": 1775079900000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 378.9, "quote_volume": 7.892487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080020000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080080000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080140000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080200000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080260000, "open": 0.02083, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 5424.0, "quote_volume": 112.933869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080320000, "open": 0.02082, "high": 0.02082, "low": 0.02079, "close": 0.02079, "volume": 11629.8, "quote_volume": 241.884156, "trades": 7, "taker_buy_volume": 960.6, "taker_buy_quote": 19.999692}, {"ts": 1775080380000, "open": 0.02079, "high": 0.02081, "low": 0.02074, "close": 0.02081, "volume": 220536.3, "quote_volume": 4582.872523, "trades": 69, "taker_buy_volume": 56415.8, "taker_buy_quote": 1173.56358}, {"ts": 1775080440000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080500000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080560000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080620000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080680000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 489.8, "quote_volume": 10.197636, "trades": 1, "taker_buy_volume": 489.8, "taker_buy_quote": 10.197636}, {"ts": 1775080740000, "open": 0.02084, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 9738.3, "quote_volume": 203.005854, "trades": 8, "taker_buy_volume": 9738.3, "taker_buy_quote": 203.005854}, {"ts": 1775080800000, "open": 0.02082, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 14590.8, "quote_volume": 303.864404, "trades": 8, "taker_buy_volume": 14590.8, "taker_buy_quote": 303.864404}, {"ts": 1775080860000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 7295.4, "quote_volume": 152.011816, "trades": 3, "taker_buy_volume": 7295.4, "taker_buy_quote": 152.011816}, {"ts": 1775080920000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 33724.9, "quote_volume": 702.489667, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080980000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081040000, "open": 0.02086, "high": 0.02088, "low": 0.02086, "close": 0.02087, "volume": 72287.2, "quote_volume": 1508.647245, "trades": 7, "taker_buy_volume": 68517.1, "taker_buy_quote": 1429.965258}, {"ts": 1775081100000, "open": 0.02087, "high": 0.0209, "low": 0.02087, "close": 0.0209, "volume": 57908.1, "quote_volume": 1209.471731, "trades": 20, "taker_buy_volume": 57908.1, "taker_buy_quote": 1209.471731}, {"ts": 1775081160000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081220000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.02092, "volume": 9193.5, "quote_volume": 192.262792, "trades": 7, "taker_buy_volume": 9193.5, "taker_buy_quote": 192.262792}, {"ts": 1775081280000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 33513.8, "quote_volume": 701.108696, "trades": 7, "taker_buy_volume": 28218.2, "taker_buy_quote": 590.324744}, {"ts": 1775081340000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 35953.7, "quote_volume": 751.025133, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081400000, "open": 0.02088, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 12164.9, "quote_volume": 253.954417, "trades": 6, "taker_buy_volume": 12164.9, "taker_buy_quote": 253.954417}, {"ts": 1775081460000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 59063.2, "quote_volume": 1233.239616, "trades": 12, "taker_buy_volume": 22219.6, "taker_buy_quote": 463.945248}, {"ts": 1775081520000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 3036.2, "quote_volume": 63.426218, "trades": 1, "taker_buy_volume": 3036.2, "taker_buy_quote": 63.426218}, {"ts": 1775081580000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 6500.9, "quote_volume": 135.803801, "trades": 1, "taker_buy_volume": 6500.9, "taker_buy_quote": 135.803801}, {"ts": 1775081640000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 54953.8, "quote_volume": 1148.60921, "trades": 15, "taker_buy_volume": 44995.1, "taker_buy_quote": 940.380679}, {"ts": 1775081700000, "open": 0.02091, "high": 0.02091, "low": 0.02083, "close": 0.02084, "volume": 98543.5, "quote_volume": 2056.501461, "trades": 20, "taker_buy_volume": 29237.5, "taker_buy_quote": 611.322371}, {"ts": 1775081760000, "open": 0.02086, "high": 0.02086, "low": 0.02084, "close": 0.02084, "volume": 12164.4, "quote_volume": 253.621251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081820000, "open": 0.02083, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 44202.5, "quote_volume": 920.673739, "trades": 7, "taker_buy_volume": 37410.5, "taker_buy_quote": 779.260715}, {"ts": 1775081880000, "open": 0.02083, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 34618.0, "quote_volume": 721.000874, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081940000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 4169.9, "quote_volume": 86.859017, "trades": 1, "taker_buy_volume": 4169.9, "taker_buy_quote": 86.859017}, {"ts": 1775082000000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082060000, "open": 0.02083, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 158979.4, "quote_volume": 3311.649858, "trades": 19, "taker_buy_volume": 134889.0, "taker_buy_quote": 2809.890467}, {"ts": 1775082120000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082180000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 29786.1, "quote_volume": 621.436206, "trades": 14, "taker_buy_volume": 1629.8, "taker_buy_quote": 34.013926}, {"ts": 1775082240000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 25333.2, "quote_volume": 529.136298, "trades": 4, "taker_buy_volume": 10800.0, "taker_buy_quote": 225.558}, {"ts": 1775082300000, "open": 0.0209, "high": 0.02093, "low": 0.0209, "close": 0.02093, "volume": 33449.4, "quote_volume": 699.981666, "trades": 8, "taker_buy_volume": 31440.2, "taker_buy_quote": 657.989386}, {"ts": 1775082360000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 32699.6, "quote_volume": 684.382564, "trades": 4, "taker_buy_volume": 4496.0, "taker_buy_quote": 94.10128}, {"ts": 1775082420000, "open": 0.02094, "high": 0.02097, "low": 0.02093, "close": 0.02093, "volume": 85178.9, "quote_volume": 1783.765001, "trades": 14, "taker_buy_volume": 74879.5, "taker_buy_quote": 1568.158471}, {"ts": 1775082480000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 30415.0, "quote_volume": 636.569489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082540000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 33739.5, "quote_volume": 706.903811, "trades": 12, "taker_buy_volume": 21548.3, "taker_buy_quote": 451.481845}, {"ts": 1775082660000, "open": 0.02097, "high": 0.02097, "low": 0.02094, "close": 0.02094, "volume": 47067.8, "quote_volume": 986.368857, "trades": 11, "taker_buy_volume": 3258.5, "taker_buy_quote": 68.330745}, {"ts": 1775082720000, "open": 0.02097, "high": 0.02099, "low": 0.02095, "close": 0.02096, "volume": 160226.8, "quote_volume": 3360.725814, "trades": 30, "taker_buy_volume": 110886.6, "taker_buy_quote": 2325.365986}, {"ts": 1775082780000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 6618.2, "quote_volume": 138.762432, "trades": 5, "taker_buy_volume": 4496.0, "taker_buy_quote": 94.28112}, {"ts": 1775082840000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 36122.6, "quote_volume": 758.55975, "trades": 9, "taker_buy_volume": 19448.7, "taker_buy_quote": 408.40785}, {"ts": 1775082900000, "open": 0.02101, "high": 0.02101, "low": 0.02097, "close": 0.02097, "volume": 42892.1, "quote_volume": 900.528661, "trades": 25, "taker_buy_volume": 4664.3, "taker_buy_quote": 97.918184}, {"ts": 1775082960000, "open": 0.02098, "high": 0.02098, "low": 0.02095, "close": 0.02095, "volume": 41150.6, "quote_volume": 863.048022, "trades": 7, "taker_buy_volume": 33929.1, "taker_buy_quote": 711.697638}, {"ts": 1775083020000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 74530.1, "quote_volume": 1561.367145, "trades": 12, "taker_buy_volume": 45099.6, "taker_buy_quote": 944.84593}, {"ts": 1775083080000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02093, "volume": 4799.2, "quote_volume": 100.444224, "trades": 3, "taker_buy_volume": 4496.0, "taker_buy_quote": 94.10128}, {"ts": 1775083140000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 37588.3, "quote_volume": 786.991082, "trades": 10, "taker_buy_volume": 28501.7, "taker_buy_quote": 596.735678}, {"ts": 1775083200000, "open": 0.02095, "high": 0.02095, "low": 0.02093, "close": 0.02093, "volume": 31497.1, "quote_volume": 659.767383, "trades": 7, "taker_buy_volume": 14392.0, "taker_buy_quote": 301.46744}, {"ts": 1775083260000, "open": 0.02094, "high": 0.02097, "low": 0.02094, "close": 0.02097, "volume": 32123.7, "quote_volume": 673.345479, "trades": 13, "taker_buy_volume": 24289.3, "taker_buy_quote": 509.077957}, {"ts": 1775083320000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 25758.0, "quote_volume": 540.510573, "trades": 7, "taker_buy_volume": 18888.0, "taker_buy_quote": 396.3692}, {"ts": 1775083380000, "open": 0.02097, "high": 0.02101, "low": 0.02097, "close": 0.02099, "volume": 93019.1, "quote_volume": 1952.290161, "trades": 13, "taker_buy_volume": 75823.2, "taker_buy_quote": 1591.007902}, {"ts": 1775083440000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 4496.0, "quote_volume": 94.37104, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 94.37104}, {"ts": 1775083500000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 32288.1, "quote_volume": 678.015337, "trades": 7, "taker_buy_volume": 13496.0, "taker_buy_quote": 283.416}, {"ts": 1775083560000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 88995.4, "quote_volume": 1867.815526, "trades": 14, "taker_buy_volume": 60229.4, "taker_buy_quote": 1264.017186}, {"ts": 1775083680000, "open": 0.02099, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 17790.3, "quote_volume": 373.214181, "trades": 5, "taker_buy_volume": 6353.9, "taker_buy_quote": 133.314361}, {"ts": 1775083740000, "open": 0.02097, "high": 0.02097, "low": 0.02094, "close": 0.02094, "volume": 16200.0, "quote_volume": 339.552, "trades": 3, "taker_buy_volume": 10800.0, "taker_buy_quote": 226.314}, {"ts": 1775083800000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 23984.9, "quote_volume": 502.717294, "trades": 8, "taker_buy_volume": 9896.0, "taker_buy_quote": 207.42016}, {"ts": 1775083860000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 57248.9, "quote_volume": 1198.838128, "trades": 7, "taker_buy_volume": 38131.2, "taker_buy_quote": 798.51349}, {"ts": 1775083920000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 29136.4, "quote_volume": 610.40758, "trades": 2, "taker_buy_volume": 29136.4, "taker_buy_quote": 610.40758}, {"ts": 1775083980000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 4094.4, "quote_volume": 85.818624, "trades": 1, "taker_buy_volume": 4094.4, "taker_buy_quote": 85.818624}, {"ts": 1775084040000, "open": 0.02096, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 25885.0, "quote_volume": 542.56634, "trades": 6, "taker_buy_volume": 19539.0, "taker_buy_quote": 409.56364}, {"ts": 1775084100000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 280.7, "quote_volume": 5.886279, "trades": 1, "taker_buy_volume": 280.7, "taker_buy_quote": 5.886279}, {"ts": 1775084160000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 6068.0, "quote_volume": 127.13128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 0.02094, "high": 0.02094, "low": 0.02093, "close": 0.02093, "volume": 20656.1, "quote_volume": 432.386173, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 113.076}, {"ts": 1775084280000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084340000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084400000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 291.7, "quote_volume": 6.105281, "trades": 1, "taker_buy_volume": 291.7, "taker_buy_quote": 6.105281}, {"ts": 1775084460000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1327.0, "quote_volume": 27.78738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084520000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 23220.7, "quote_volume": 486.452775, "trades": 4, "taker_buy_volume": 21131.7, "taker_buy_quote": 442.709115}, {"ts": 1775084580000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 5400.0, "quote_volume": 113.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 0.02096, "high": 0.021, "low": 0.02096, "close": 0.021, "volume": 19202.3, "quote_volume": 402.840242, "trades": 6, "taker_buy_volume": 19202.3, "taker_buy_quote": 402.840242}, {"ts": 1775084700000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 5400.0, "quote_volume": 113.346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084760000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084820000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084880000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084940000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 11000.0, "quote_volume": 230.45, "trades": 2, "taker_buy_volume": 11000.0, "taker_buy_quote": 230.45}, {"ts": 1775085000000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 16200.0, "quote_volume": 339.282, "trades": 5, "taker_buy_volume": 9000.0, "taker_buy_quote": 188.46}, {"ts": 1775085060000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 5034.3, "quote_volume": 105.382225, "trades": 4, "taker_buy_volume": 1432.6, "taker_buy_quote": 29.998644}, {"ts": 1775085120000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085180000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085300000, "open": 0.02092, "high": 0.02092, "low": 0.02087, "close": 0.02087, "volume": 20692.3, "quote_volume": 432.403961, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.968}, {"ts": 1775085360000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02083, "volume": 102231.1, "quote_volume": 2131.012673, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085420000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 261.2, "quote_volume": 5.44602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085540000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085600000, "open": 0.02085, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 3911.4, "quote_volume": 81.58269, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 31.305}, {"ts": 1775085660000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085720000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085780000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 5400.0, "quote_volume": 112.752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085900000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085960000, "open": 0.02088, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 19052.6, "quote_volume": 397.711762, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 31.335}, {"ts": 1775086020000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 1307.8, "quote_volume": 27.306864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086080000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086140000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 15582.4, "quote_volume": 325.827984, "trades": 3, "taker_buy_volume": 4782.4, "taker_buy_quote": 99.999984}, {"ts": 1775086200000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 23489.9, "quote_volume": 492.021704, "trades": 6, "taker_buy_volume": 14319.8, "taker_buy_quote": 299.99981}, {"ts": 1775086260000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086320000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 28320.6, "quote_volume": 591.992359, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.86}, {"ts": 1775086380000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 437.0, "quote_volume": 9.12456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086440000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 4043.0, "quote_volume": 84.4531, "trades": 2, "taker_buy_volume": 3526.0, "taker_buy_quote": 73.65814}, {"ts": 1775086500000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086560000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086620000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 4741.3, "quote_volume": 98.998344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086680000, "open": 0.02088, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 126300.1, "quote_volume": 2637.083507, "trades": 7, "taker_buy_volume": 342.5, "taker_buy_quote": 7.147975}, {"ts": 1775086740000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02083, "volume": 10387.6, "quote_volume": 216.432504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086800000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 15064.3, "quote_volume": 313.638726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086860000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 637.2, "quote_volume": 13.25376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086920000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 5266.7, "quote_volume": 109.56068, "trades": 7, "taker_buy_volume": 1332.0, "taker_buy_quote": 27.71892}, {"ts": 1775086980000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 534.0, "quote_volume": 11.10421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087040000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 4807.6, "quote_volume": 99.99808, "trades": 1, "taker_buy_volume": 4807.6, "taker_buy_quote": 99.99808}, {"ts": 1775087100000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 19636.0, "quote_volume": 408.4288, "trades": 3, "taker_buy_volume": 14236.0, "taker_buy_quote": 296.1088}, {"ts": 1775087160000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 31505.4, "quote_volume": 656.244951, "trades": 6, "taker_buy_volume": 19825.6, "taker_buy_quote": 412.967248}, {"ts": 1775087220000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 34419.9, "quote_volume": 717.256716, "trades": 5, "taker_buy_volume": 25211.3, "taker_buy_quote": 525.349492}, {"ts": 1775087280000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 1550.2, "quote_volume": 32.32167, "trades": 1, "taker_buy_volume": 1550.2, "taker_buy_quote": 32.32167}, {"ts": 1775087340000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 974.0, "quote_volume": 20.33712, "trades": 1, "taker_buy_volume": 974.0, "taker_buy_quote": 20.33712}, {"ts": 1775087400000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 1182.1, "quote_volume": 24.682248, "trades": 1, "taker_buy_volume": 1182.1, "taker_buy_quote": 24.682248}, {"ts": 1775087460000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087520000, "open": 0.02089, "high": 0.02092, "low": 0.02089, "close": 0.02092, "volume": 27787.7, "quote_volume": 580.950421, "trades": 6, "taker_buy_volume": 27787.7, "taker_buy_quote": 580.950421}, {"ts": 1775087580000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087640000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087700000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087760000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087820000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087880000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087940000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 11158.8, "quote_volume": 233.27292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088000000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 292.5, "quote_volume": 6.1191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088060000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088120000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 20686.8, "quote_volume": 431.526648, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.644}, {"ts": 1775088180000, "open": 0.02086, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 38321.1, "quote_volume": 799.854714, "trades": 7, "taker_buy_volume": 38321.1, "taker_buy_quote": 799.854714}, {"ts": 1775088240000, "open": 0.02091, "high": 0.02097, "low": 0.02091, "close": 0.02096, "volume": 182235.6, "quote_volume": 3816.830992, "trades": 40, "taker_buy_volume": 147496.0, "taker_buy_quote": 3089.085396}, {"ts": 1775088300000, "open": 0.02097, "high": 0.02097, "low": 0.02094, "close": 0.02094, "volume": 38035.7, "quote_volume": 797.256341, "trades": 12, "taker_buy_volume": 32726.1, "taker_buy_quote": 686.032477}, {"ts": 1775088360000, "open": 0.02092, "high": 0.02092, "low": 0.02088, "close": 0.02088, "volume": 19787.4, "quote_volume": 413.429887, "trades": 5, "taker_buy_volume": 243.5, "taker_buy_quote": 5.08428}, {"ts": 1775088420000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 5924.5, "quote_volume": 123.77709, "trades": 2, "taker_buy_volume": 5924.5, "taker_buy_quote": 123.77709}, {"ts": 1775088480000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 4496.0, "quote_volume": 94.05632, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 94.05632}, {"ts": 1775088540000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 24948.8, "quote_volume": 521.401302, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.86}, {"ts": 1775088600000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088660000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 18996.0, "quote_volume": 396.1576, "trades": 4, "taker_buy_volume": 18996.0, "taker_buy_quote": 396.1576}, {"ts": 1775088720000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 488.6, "quote_volume": 10.18731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088780000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088840000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 1433.3, "quote_volume": 29.855639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088900000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 4806.9, "quote_volume": 99.98352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088960000, "open": 0.02083, "high": 0.02085, "low": 0.02083, "close": 0.02085, "volume": 14648.7, "quote_volume": 305.152073, "trades": 5, "taker_buy_volume": 14648.7, "taker_buy_quote": 305.152073}, {"ts": 1775089020000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089080000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 4787.7, "quote_volume": 100.015053, "trades": 1, "taker_buy_volume": 4787.7, "taker_buy_quote": 100.015053}, {"ts": 1775089140000, "open": 0.02092, "high": 0.02092, "low": 0.02088, "close": 0.02088, "volume": 19901.7, "quote_volume": 416.136554, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089200000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 1157.0, "quote_volume": 24.16973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089260000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089320000, "open": 0.02093, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 1440.0, "quote_volume": 30.154018, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 30.154018}, {"ts": 1775089380000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 888.5, "quote_volume": 18.62296, "trades": 2, "taker_buy_volume": 888.5, "taker_buy_quote": 18.62296}, {"ts": 1775089440000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 10636.0, "quote_volume": 222.851931, "trades": 7, "taker_buy_volume": 2773.1, "taker_buy_quote": 58.124176}, {"ts": 1775089500000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 84597.2, "quote_volume": 1773.936632, "trades": 9, "taker_buy_volume": 84597.2, "taker_buy_quote": 1773.936632}, {"ts": 1775089560000, "open": 0.02101, "high": 0.02104, "low": 0.02099, "close": 0.02103, "volume": 36357.6, "quote_volume": 763.523896, "trades": 12, "taker_buy_volume": 16169.2, "taker_buy_quote": 339.624612}, {"ts": 1775089620000, "open": 0.02103, "high": 0.02103, "low": 0.02101, "close": 0.02101, "volume": 5937.3, "quote_volume": 124.804331, "trades": 5, "taker_buy_volume": 3082.9, "taker_buy_quote": 64.833387}, {"ts": 1775089680000, "open": 0.02099, "high": 0.02104, "low": 0.02099, "close": 0.02102, "volume": 40828.4, "quote_volume": 858.165336, "trades": 21, "taker_buy_volume": 30566.3, "taker_buy_quote": 642.477024}, {"ts": 1775089740000, "open": 0.02104, "high": 0.02107, "low": 0.02104, "close": 0.02106, "volume": 21465.9, "quote_volume": 451.970321, "trades": 12, "taker_buy_volume": 16065.9, "taker_buy_quote": 338.246321}, {"ts": 1775089800000, "open": 0.02106, "high": 0.02106, "low": 0.02099, "close": 0.02104, "volume": 37796.5, "quote_volume": 794.523658, "trades": 16, "taker_buy_volume": 25844.3, "taker_buy_quote": 543.168892}, {"ts": 1775089860000, "open": 0.02104, "high": 0.02104, "low": 0.02102, "close": 0.02102, "volume": 25756.9, "quote_volume": 541.653267, "trades": 16, "taker_buy_volume": 24531.3, "taker_buy_quote": 515.891155}, {"ts": 1775089920000, "open": 0.02102, "high": 0.02109, "low": 0.02102, "close": 0.02109, "volume": 28961.7, "quote_volume": 610.075069, "trades": 19, "taker_buy_volume": 28961.7, "taker_buy_quote": 610.075069}, {"ts": 1775089980000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.02108, "volume": 25628.6, "quote_volume": 540.537657, "trades": 14, "taker_buy_volume": 25628.6, "taker_buy_quote": 540.537657}, {"ts": 1775090040000, "open": 0.02109, "high": 0.02116, "low": 0.02109, "close": 0.02113, "volume": 46302.0, "quote_volume": 978.068667, "trades": 22, "taker_buy_volume": 40902.0, "taker_buy_quote": 863.966667}, {"ts": 1775090100000, "open": 0.02111, "high": 0.02115, "low": 0.02111, "close": 0.02115, "volume": 44006.8, "quote_volume": 930.162812, "trades": 23, "taker_buy_volume": 32904.7, "taker_buy_quote": 695.514375}, {"ts": 1775090160000, "open": 0.02115, "high": 0.02116, "low": 0.02111, "close": 0.02115, "volume": 58738.0, "quote_volume": 1241.689508, "trades": 26, "taker_buy_volume": 36026.1, "taker_buy_quote": 761.748447}, {"ts": 1775090220000, "open": 0.02114, "high": 0.02116, "low": 0.02112, "close": 0.02116, "volume": 256145.0, "quote_volume": 5419.168522, "trades": 29, "taker_buy_volume": 78903.1, "taker_buy_quote": 1669.227778}, {"ts": 1775090280000, "open": 0.02115, "high": 0.02116, "low": 0.02111, "close": 0.02111, "volume": 56272.8, "quote_volume": 1189.869806, "trades": 20, "taker_buy_volume": 32748.5, "taker_buy_quote": 692.693347}, {"ts": 1775090340000, "open": 0.0211, "high": 0.02115, "low": 0.0211, "close": 0.02115, "volume": 124341.0, "quote_volume": 2625.179775, "trades": 30, "taker_buy_volume": 93193.9, "taker_buy_quote": 1967.219851}, {"ts": 1775090400000, "open": 0.02113, "high": 0.02118, "low": 0.02113, "close": 0.02118, "volume": 127679.2, "quote_volume": 2701.575728, "trades": 45, "taker_buy_volume": 87495.7, "taker_buy_quote": 1851.476339}, {"ts": 1775090460000, "open": 0.02119, "high": 0.0212, "low": 0.02106, "close": 0.02108, "volume": 541309.0, "quote_volume": 11424.034638, "trades": 118, "taker_buy_volume": 222015.3, "taker_buy_quote": 4684.019842}, {"ts": 1775090520000, "open": 0.02108, "high": 0.02113, "low": 0.02108, "close": 0.02113, "volume": 50971.0, "quote_volume": 1076.063926, "trades": 24, "taker_buy_volume": 42538.2, "taker_buy_quote": 898.049641}, {"ts": 1775090580000, "open": 0.02112, "high": 0.02114, "low": 0.02111, "close": 0.02112, "volume": 44566.5, "quote_volume": 941.411699, "trades": 16, "taker_buy_volume": 32830.6, "taker_buy_quote": 693.61285}, {"ts": 1775090640000, "open": 0.02112, "high": 0.02116, "low": 0.02112, "close": 0.02116, "volume": 53094.4, "quote_volume": 1122.372558, "trades": 22, "taker_buy_volume": 39849.9, "taker_buy_quote": 842.536157}, {"ts": 1775090700000, "open": 0.02117, "high": 0.02118, "low": 0.02114, "close": 0.02115, "volume": 31951.4, "quote_volume": 676.21456, "trades": 22, "taker_buy_volume": 28887.4, "taker_buy_quote": 611.4416}, {"ts": 1775090760000, "open": 0.02113, "high": 0.02119, "low": 0.02113, "close": 0.02116, "volume": 180277.1, "quote_volume": 3815.350998, "trades": 56, "taker_buy_volume": 154297.8, "taker_buy_quote": 3266.011224}, {"ts": 1775090820000, "open": 0.02116, "high": 0.02116, "low": 0.02113, "close": 0.02115, "volume": 37172.4, "quote_volume": 786.028867, "trades": 31, "taker_buy_volume": 25340.7, "taker_buy_quote": 535.99843}, {"ts": 1775090880000, "open": 0.02114, "high": 0.02115, "low": 0.02112, "close": 0.02115, "volume": 83332.7, "quote_volume": 1761.033158, "trades": 29, "taker_buy_volume": 28583.3, "taker_buy_quote": 604.338687}, {"ts": 1775090940000, "open": 0.02115, "high": 0.02119, "low": 0.02111, "close": 0.02119, "volume": 68357.2, "quote_volume": 1445.32229, "trades": 22, "taker_buy_volume": 56951.7, "taker_buy_quote": 1204.281916}, {"ts": 1775091000000, "open": 0.02117, "high": 0.02122, "low": 0.02116, "close": 0.0212, "volume": 55656.3, "quote_volume": 1178.689247, "trades": 24, "taker_buy_volume": 29523.0, "taker_buy_quote": 625.419036}, {"ts": 1775091060000, "open": 0.02121, "high": 0.02123, "low": 0.02118, "close": 0.0212, "volume": 96075.5, "quote_volume": 2037.709399, "trades": 32, "taker_buy_volume": 44686.7, "taker_buy_quote": 948.117398}, {"ts": 1775091120000, "open": 0.0212, "high": 0.02121, "low": 0.02116, "close": 0.02121, "volume": 39170.4, "quote_volume": 829.765227, "trades": 19, "taker_buy_volume": 31305.3, "taker_buy_quote": 663.264309}, {"ts": 1775091180000, "open": 0.02121, "high": 0.02123, "low": 0.0212, "close": 0.02123, "volume": 28791.9, "quote_volume": 610.882401, "trades": 14, "taker_buy_volume": 28442.9, "taker_buy_quote": 603.483601}, {"ts": 1775091240000, "open": 0.02123, "high": 0.02125, "low": 0.02122, "close": 0.02125, "volume": 164294.7, "quote_volume": 3487.540707, "trades": 41, "taker_buy_volume": 57182.5, "taker_buy_quote": 1214.276785}, {"ts": 1775091300000, "open": 0.02123, "high": 0.02126, "low": 0.02122, "close": 0.02124, "volume": 113312.6, "quote_volume": 2406.715213, "trades": 31, "taker_buy_volume": 34614.1, "taker_buy_quote": 735.456287}, {"ts": 1775091360000, "open": 0.02125, "high": 0.02126, "low": 0.02123, "close": 0.02126, "volume": 31524.9, "quote_volume": 669.903052, "trades": 15, "taker_buy_volume": 31044.4, "taker_buy_quote": 659.702037}, {"ts": 1775091420000, "open": 0.02126, "high": 0.02127, "low": 0.02123, "close": 0.02125, "volume": 43761.5, "quote_volume": 929.986737, "trades": 18, "taker_buy_volume": 28355.1, "taker_buy_quote": 602.727583}, {"ts": 1775091480000, "open": 0.02124, "high": 0.02126, "low": 0.02123, "close": 0.02125, "volume": 38365.1, "quote_volume": 815.001933, "trades": 16, "taker_buy_volume": 37279.9, "taker_buy_quote": 791.963137}, {"ts": 1775091540000, "open": 0.02125, "high": 0.02127, "low": 0.02125, "close": 0.02127, "volume": 30818.0, "quote_volume": 655.369326, "trades": 12, "taker_buy_volume": 27047.9, "taker_buy_quote": 575.217}, {"ts": 1775091600000, "open": 0.02126, "high": 0.02127, "low": 0.02121, "close": 0.02123, "volume": 66805.4, "quote_volume": 1418.942497, "trades": 24, "taker_buy_volume": 33773.4, "taker_buy_quote": 717.527436}, {"ts": 1775091660000, "open": 0.02125, "high": 0.02127, "low": 0.02125, "close": 0.02127, "volume": 24633.5, "quote_volume": 523.731044, "trades": 11, "taker_buy_volume": 24633.5, "taker_buy_quote": 523.731044}, {"ts": 1775091720000, "open": 0.02127, "high": 0.02134, "low": 0.02127, "close": 0.02132, "volume": 209510.9, "quote_volume": 4466.164414, "trades": 58, "taker_buy_volume": 191583.1, "taker_buy_quote": 4084.170382}, {"ts": 1775091780000, "open": 0.02133, "high": 0.02134, "low": 0.02123, "close": 0.02125, "volume": 143530.3, "quote_volume": 3055.822971, "trades": 54, "taker_buy_volume": 79345.2, "taker_buy_quote": 1689.667656}, {"ts": 1775091840000, "open": 0.0213, "high": 0.02139, "low": 0.02126, "close": 0.02127, "volume": 375081.0, "quote_volume": 8000.498024, "trades": 80, "taker_buy_volume": 262842.3, "taker_buy_quote": 5608.752367}, {"ts": 1775091900000, "open": 0.02129, "high": 0.0213, "low": 0.02112, "close": 0.02124, "volume": 231570.6, "quote_volume": 4907.667984, "trades": 74, "taker_buy_volume": 83742.8, "taker_buy_quote": 1774.008284}, {"ts": 1775091960000, "open": 0.02127, "high": 0.02137, "low": 0.02126, "close": 0.02134, "volume": 266737.3, "quote_volume": 5690.605783, "trades": 51, "taker_buy_volume": 221096.0, "taker_buy_quote": 4718.015692}, {"ts": 1775092020000, "open": 0.02133, "high": 0.02137, "low": 0.0213, "close": 0.02131, "volume": 183660.7, "quote_volume": 3917.056289, "trades": 34, "taker_buy_volume": 139692.1, "taker_buy_quote": 2979.436444}, {"ts": 1775092080000, "open": 0.02133, "high": 0.02139, "low": 0.02133, "close": 0.02137, "volume": 148326.7, "quote_volume": 3167.916764, "trades": 62, "taker_buy_volume": 68566.2, "taker_buy_quote": 1464.071379}, {"ts": 1775092140000, "open": 0.02137, "high": 0.02139, "low": 0.02135, "close": 0.02137, "volume": 48046.6, "quote_volume": 1026.775812, "trades": 20, "taker_buy_volume": 23780.0, "taker_buy_quote": 508.293656}, {"ts": 1775092200000, "open": 0.02138, "high": 0.02139, "low": 0.02127, "close": 0.02127, "volume": 116280.4, "quote_volume": 2480.070152, "trades": 32, "taker_buy_volume": 24876.1, "taker_buy_quote": 530.901916}, {"ts": 1775092260000, "open": 0.0213, "high": 0.0213, "low": 0.02122, "close": 0.02123, "volume": 48134.8, "quote_volume": 1023.515916, "trades": 14, "taker_buy_volume": 22225.8, "taker_buy_quote": 472.512018}, {"ts": 1775092320000, "open": 0.02123, "high": 0.02123, "low": 0.02113, "close": 0.02117, "volume": 224098.7, "quote_volume": 4744.107923, "trades": 58, "taker_buy_volume": 99557.9, "taker_buy_quote": 2107.69889}, {"ts": 1775092380000, "open": 0.02117, "high": 0.0212, "low": 0.02117, "close": 0.0212, "volume": 106083.3, "quote_volume": 2246.947719, "trades": 24, "taker_buy_volume": 74858.5, "taker_buy_quote": 1585.426408}, {"ts": 1775092440000, "open": 0.0212, "high": 0.02122, "low": 0.02118, "close": 0.0212, "volume": 37032.6, "quote_volume": 785.050616, "trades": 9, "taker_buy_volume": 21952.2, "taker_buy_quote": 465.421538}, {"ts": 1775092500000, "open": 0.02121, "high": 0.02122, "low": 0.02108, "close": 0.02112, "volume": 219766.3, "quote_volume": 4646.897643, "trades": 67, "taker_buy_volume": 91121.5, "taker_buy_quote": 1928.376212}, {"ts": 1775092560000, "open": 0.02114, "high": 0.0212, "low": 0.02114, "close": 0.02118, "volume": 38602.6, "quote_volume": 817.167086, "trades": 9, "taker_buy_volume": 38602.6, "taker_buy_quote": 817.167086}, {"ts": 1775092620000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 14396.9, "quote_volume": 304.82039, "trades": 6, "taker_buy_volume": 14396.9, "taker_buy_quote": 304.82039}, {"ts": 1775092680000, "open": 0.02117, "high": 0.02117, "low": 0.02107, "close": 0.02115, "volume": 70020.0, "quote_volume": 1477.98588, "trades": 22, "taker_buy_volume": 29586.5, "taker_buy_quote": 624.881596}, {"ts": 1775092740000, "open": 0.02109, "high": 0.02112, "low": 0.02101, "close": 0.02109, "volume": 256485.5, "quote_volume": 5399.971641, "trades": 58, "taker_buy_volume": 67158.2, "taker_buy_quote": 1415.629583}, {"ts": 1775092800000, "open": 0.02111, "high": 0.02116, "low": 0.02111, "close": 0.02114, "volume": 118584.6, "quote_volume": 2505.549106, "trades": 32, "taker_buy_volume": 85775.4, "taker_buy_quote": 1812.093186}, {"ts": 1775092860000, "open": 0.02112, "high": 0.02112, "low": 0.02106, "close": 0.02106, "volume": 122166.9, "quote_volume": 2578.343817, "trades": 32, "taker_buy_volume": 63284.5, "taker_buy_quote": 1335.761674}, {"ts": 1775092920000, "open": 0.02105, "high": 0.02105, "low": 0.02102, "close": 0.02104, "volume": 26309.9, "quote_volume": 553.572687, "trades": 18, "taker_buy_volume": 10964.2, "taker_buy_quote": 230.71542}, {"ts": 1775092980000, "open": 0.02104, "high": 0.02104, "low": 0.021, "close": 0.02102, "volume": 22736.3, "quote_volume": 477.837524, "trades": 7, "taker_buy_volume": 16948.2, "taker_buy_quote": 356.287424}, {"ts": 1775093040000, "open": 0.02105, "high": 0.02109, "low": 0.02105, "close": 0.02109, "volume": 20255.1, "quote_volume": 426.778601, "trades": 7, "taker_buy_volume": 20255.1, "taker_buy_quote": 426.778601}, {"ts": 1775093100000, "open": 0.02109, "high": 0.02109, "low": 0.02101, "close": 0.02103, "volume": 227731.1, "quote_volume": 4792.982118, "trades": 51, "taker_buy_volume": 125074.2, "taker_buy_quote": 2632.648538}, {"ts": 1775093160000, "open": 0.021, "high": 0.02103, "low": 0.02097, "close": 0.02101, "volume": 37612.6, "quote_volume": 789.411861, "trades": 12, "taker_buy_volume": 13236.3, "taker_buy_quote": 278.021604}, {"ts": 1775093220000, "open": 0.02098, "high": 0.02104, "low": 0.02098, "close": 0.02104, "volume": 54284.6, "quote_volume": 1140.638648, "trades": 19, "taker_buy_volume": 54284.6, "taker_buy_quote": 1140.638648}, {"ts": 1775093280000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 16346.2, "quote_volume": 343.92677, "trades": 7, "taker_buy_volume": 16346.2, "taker_buy_quote": 343.92677}, {"ts": 1775093340000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 14097.9, "quote_volume": 296.587194, "trades": 5, "taker_buy_volume": 14097.9, "taker_buy_quote": 296.587194}, {"ts": 1775093400000, "open": 0.02101, "high": 0.02102, "low": 0.02096, "close": 0.02096, "volume": 50143.4, "quote_volume": 1051.891017, "trades": 10, "taker_buy_volume": 14608.1, "taker_buy_quote": 306.978128}, {"ts": 1775093460000, "open": 0.02093, "high": 0.02099, "low": 0.02092, "close": 0.02093, "volume": 106723.0, "quote_volume": 2237.209763, "trades": 15, "taker_buy_volume": 92315.7, "taker_buy_quote": 1935.236098}, {"ts": 1775093520000, "open": 0.0209, "high": 0.02101, "low": 0.0209, "close": 0.02096, "volume": 150702.5, "quote_volume": 3159.081121, "trades": 14, "taker_buy_volume": 146427.8, "taker_buy_quote": 3069.739891}, {"ts": 1775093580000, "open": 0.02097, "high": 0.021, "low": 0.02097, "close": 0.021, "volume": 13461.9, "quote_volume": 282.475857, "trades": 4, "taker_buy_volume": 13461.9, "taker_buy_quote": 282.475857}, {"ts": 1775093640000, "open": 0.02098, "high": 0.02103, "low": 0.02098, "close": 0.02102, "volume": 36361.5, "quote_volume": 763.90407, "trades": 9, "taker_buy_volume": 20161.5, "taker_buy_quote": 423.70407}, {"ts": 1775093700000, "open": 0.02101, "high": 0.02105, "low": 0.02101, "close": 0.02101, "volume": 42133.3, "quote_volume": 885.759587, "trades": 12, "taker_buy_volume": 10195.1, "taker_buy_quote": 214.414005}, {"ts": 1775093760000, "open": 0.02099, "high": 0.02105, "low": 0.02098, "close": 0.02104, "volume": 107870.7, "quote_volume": 2266.380497, "trades": 27, "taker_buy_volume": 57914.4, "taker_buy_quote": 1217.228063}, {"ts": 1775093820000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 13859.0, "quote_volume": 291.59336, "trades": 4, "taker_buy_volume": 3207.0, "taker_buy_quote": 67.47528}, {"ts": 1775093880000, "open": 0.021, "high": 0.021, "low": 0.02094, "close": 0.02094, "volume": 168215.4, "quote_volume": 3526.625343, "trades": 17, "taker_buy_volume": 2026.8, "taker_buy_quote": 42.481728}, {"ts": 1775093940000, "open": 0.0209, "high": 0.0209, "low": 0.02078, "close": 0.02081, "volume": 115833.9, "quote_volume": 2415.605366, "trades": 26, "taker_buy_volume": 26020.8, "taker_buy_quote": 543.281473}, {"ts": 1775094000000, "open": 0.02082, "high": 0.02082, "low": 0.02079, "close": 0.02079, "volume": 9272.7, "quote_volume": 192.97822, "trades": 5, "taker_buy_volume": 6029.3, "taker_buy_quote": 125.507434}, {"ts": 1775094060000, "open": 0.02077, "high": 0.02078, "low": 0.02076, "close": 0.02078, "volume": 26657.8, "quote_volume": 553.755091, "trades": 9, "taker_buy_volume": 11592.0, "taker_buy_quote": 240.876126}, {"ts": 1775094120000, "open": 0.02079, "high": 0.02079, "low": 0.02076, "close": 0.02076, "volume": 19244.4, "quote_volume": 400.058358, "trades": 3, "taker_buy_volume": 1090.6, "taker_buy_quote": 22.640856}, {"ts": 1775094180000, "open": 0.02077, "high": 0.02077, "low": 0.02074, "close": 0.02077, "volume": 68516.6, "quote_volume": 1421.67452, "trades": 16, "taker_buy_volume": 7177.6, "taker_buy_quote": 149.041051}, {"ts": 1775094240000, "open": 0.02076, "high": 0.02076, "low": 0.02069, "close": 0.02071, "volume": 247640.1, "quote_volume": 5128.993904, "trades": 30, "taker_buy_volume": 120424.6, "taker_buy_quote": 2494.892226}, {"ts": 1775094300000, "open": 0.02072, "high": 0.02083, "low": 0.02072, "close": 0.02083, "volume": 315927.5, "quote_volume": 6566.039179, "trades": 67, "taker_buy_volume": 238034.5, "taker_buy_quote": 4948.238597}, {"ts": 1775094360000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 12043.0, "quote_volume": 250.25354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094420000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 4812.3, "quote_volume": 99.951471, "trades": 1, "taker_buy_volume": 4812.3, "taker_buy_quote": 99.951471}, {"ts": 1775094480000, "open": 0.02077, "high": 0.02079, "low": 0.02077, "close": 0.02079, "volume": 9004.4, "quote_volume": 187.116799, "trades": 4, "taker_buy_volume": 9004.4, "taker_buy_quote": 187.116799}, {"ts": 1775094540000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094600000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094660000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 5400.0, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094720000, "open": 0.02079, "high": 0.02081, "low": 0.02079, "close": 0.02081, "volume": 4414.5, "quote_volume": 91.830415, "trades": 2, "taker_buy_volume": 2648.0, "taker_buy_quote": 55.10488}, {"ts": 1775094780000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094840000, "open": 0.02082, "high": 0.02085, "low": 0.02081, "close": 0.02081, "volume": 80581.9, "quote_volume": 1678.188654, "trades": 19, "taker_buy_volume": 51631.4, "taker_buy_quote": 1075.516873}, {"ts": 1775094900000, "open": 0.02083, "high": 0.02086, "low": 0.02083, "close": 0.02086, "volume": 1635.9, "quote_volume": 34.118775, "trades": 3, "taker_buy_volume": 1331.4, "taker_buy_quote": 27.772995}, {"ts": 1775094960000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095020000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 6003.3, "quote_volume": 125.348904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095080000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 4674.3, "quote_volume": 97.629711, "trades": 2, "taker_buy_volume": 4674.3, "taker_buy_quote": 97.629711}, {"ts": 1775095140000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095200000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 14991.8, "quote_volume": 312.429112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095260000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095320000, "open": 0.02084, "high": 0.0209, "low": 0.02084, "close": 0.02085, "volume": 153194.9, "quote_volume": 3197.928469, "trades": 28, "taker_buy_volume": 149491.6, "taker_buy_quote": 3120.691504}, {"ts": 1775095380000, "open": 0.02086, "high": 0.02093, "low": 0.02085, "close": 0.02089, "volume": 374753.4, "quote_volume": 7829.624276, "trades": 80, "taker_buy_volume": 188886.9, "taker_buy_quote": 3947.57627}, {"ts": 1775095440000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02086, "volume": 9170.1, "quote_volume": 191.396286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095500000, "open": 0.02084, "high": 0.02086, "low": 0.02081, "close": 0.02081, "volume": 13686.4, "quote_volume": 285.024875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095560000, "open": 0.0208, "high": 0.0208, "low": 0.02078, "close": 0.0208, "volume": 14622.5, "quote_volume": 304.047393, "trades": 4, "taker_buy_volume": 1442.3, "taker_buy_quote": 29.99984}, {"ts": 1775095620000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 7090.1, "quote_volume": 147.58208, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.428}, {"ts": 1775095680000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095740000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 4803.0, "quote_volume": 99.9024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095800000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095860000, "open": 0.02079, "high": 0.02079, "low": 0.02077, "close": 0.02077, "volume": 28293.8, "quote_volume": 587.83974, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095920000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095980000, "open": 0.02079, "high": 0.02079, "low": 0.02077, "close": 0.02077, "volume": 19552.7, "quote_volume": 406.253917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096040000, "open": 0.02075, "high": 0.02077, "low": 0.02074, "close": 0.02077, "volume": 38148.5, "quote_volume": 791.594049, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096100000, "open": 0.02076, "high": 0.02078, "low": 0.02075, "close": 0.02078, "volume": 34908.4, "quote_volume": 724.717144, "trades": 11, "taker_buy_volume": 10974.2, "taker_buy_quote": 227.948487}, {"ts": 1775096160000, "open": 0.02079, "high": 0.02079, "low": 0.02077, "close": 0.02077, "volume": 10800.0, "quote_volume": 224.424, "trades": 2, "taker_buy_volume": 10800.0, "taker_buy_quote": 224.424}, {"ts": 1775096220000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096280000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096340000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 6868.6, "quote_volume": 143.224996, "trades": 4, "taker_buy_volume": 6868.6, "taker_buy_quote": 143.224996}, {"ts": 1775096400000, "open": 0.02082, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 59723.3, "quote_volume": 1243.081187, "trades": 11, "taker_buy_volume": 33710.9, "taker_buy_quote": 701.685829}, {"ts": 1775096460000, "open": 0.02082, "high": 0.02082, "low": 0.0208, "close": 0.0208, "volume": 22140.2, "quote_volume": 460.62416, "trades": 4, "taker_buy_volume": 10800.0, "taker_buy_quote": 224.748}, {"ts": 1775096520000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 18935.1, "quote_volume": 393.471378, "trades": 5, "taker_buy_volume": 10000.0, "taker_buy_quote": 207.8}, {"ts": 1775096580000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 5131.3, "quote_volume": 106.679727, "trades": 1, "taker_buy_volume": 5131.3, "taker_buy_quote": 106.679727}, {"ts": 1775096640000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096700000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 1304.4, "quote_volume": 27.105432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096760000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1236.3, "quote_volume": 25.665588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096820000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096880000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096940000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097000000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 546.8, "quote_volume": 11.351568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097060000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 973.7, "quote_volume": 20.194538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097120000, "open": 0.02075, "high": 0.0208, "low": 0.02075, "close": 0.0208, "volume": 15865.0, "quote_volume": 329.765255, "trades": 4, "taker_buy_volume": 14570.1, "taker_buy_quote": 302.89608}, {"ts": 1775097180000, "open": 0.0208, "high": 0.0208, "low": 0.02078, "close": 0.02079, "volume": 242488.9, "quote_volume": 5041.089121, "trades": 25, "taker_buy_volume": 188109.9, "taker_buy_quote": 3910.750821}, {"ts": 1775097240000, "open": 0.02077, "high": 0.02077, "low": 0.02074, "close": 0.02074, "volume": 13081.8, "quote_volume": 271.353735, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097300000, "open": 0.02072, "high": 0.02072, "low": 0.02059, "close": 0.02061, "volume": 206486.6, "quote_volume": 4260.313096, "trades": 47, "taker_buy_volume": 30387.5, "taker_buy_quote": 626.710067}, {"ts": 1775097360000, "open": 0.02061, "high": 0.02061, "low": 0.02057, "close": 0.02059, "volume": 14016.2, "quote_volume": 288.614751, "trades": 9, "taker_buy_volume": 1048.4, "taker_buy_quote": 21.586556}, {"ts": 1775097420000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 29259.6, "quote_volume": 602.896348, "trades": 8, "taker_buy_volume": 12410.9, "taker_buy_quote": 255.788649}, {"ts": 1775097480000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 1436.9, "quote_volume": 29.643247, "trades": 1, "taker_buy_volume": 1436.9, "taker_buy_quote": 29.643247}, {"ts": 1775097540000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 881.0, "quote_volume": 18.161088, "trades": 2, "taker_buy_volume": 367.8, "taker_buy_quote": 7.584036}, {"ts": 1775097600000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02061, "volume": 28067.6, "quote_volume": 578.710451, "trades": 6, "taker_buy_volume": 24201.6, "taker_buy_quote": 499.036992}, {"ts": 1775097660000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097720000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 5400.0, "quote_volume": 111.564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097780000, "open": 0.02067, "high": 0.02067, "low": 0.02059, "close": 0.02059, "volume": 31508.1, "quote_volume": 649.488833, "trades": 7, "taker_buy_volume": 2241.0, "taker_buy_quote": 46.32147}, {"ts": 1775097840000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02056, "volume": 7283.8, "quote_volume": 149.769514, "trades": 3, "taker_buy_volume": 729.3, "taker_buy_quote": 15.008994}, {"ts": 1775097900000, "open": 0.02056, "high": 0.02056, "low": 0.02051, "close": 0.02056, "volume": 40898.7, "quote_volume": 840.04931, "trades": 14, "taker_buy_volume": 19806.6, "taker_buy_quote": 406.878207}, {"ts": 1775097960000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02056, "volume": 25004.1, "quote_volume": 514.334674, "trades": 5, "taker_buy_volume": 15834.0, "taker_buy_quote": 325.722016}, {"ts": 1775098020000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 11767.1, "quote_volume": 242.166918, "trades": 5, "taker_buy_volume": 7628.5, "taker_buy_quote": 156.99453}, {"ts": 1775098140000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 2235.6, "quote_volume": 46.031004, "trades": 1, "taker_buy_volume": 2235.6, "taker_buy_quote": 46.031004}, {"ts": 1775098200000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 18173.2, "quote_volume": 374.631384, "trades": 5, "taker_buy_volume": 18173.2, "taker_buy_quote": 374.631384}, {"ts": 1775098260000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098320000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 6295.4, "quote_volume": 129.937056, "trades": 2, "taker_buy_volume": 6295.4, "taker_buy_quote": 129.937056}, {"ts": 1775098380000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 23167.3, "quote_volume": 478.157888, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098440000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 6001.6, "quote_volume": 123.806992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098500000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 6231.5, "quote_volume": 128.555845, "trades": 2, "taker_buy_volume": 831.5, "taker_buy_quote": 17.153845}, {"ts": 1775098560000, "open": 0.02063, "high": 0.02063, "low": 0.02061, "close": 0.02061, "volume": 11984.6, "quote_volume": 247.122512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098620000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 5400.0, "quote_volume": 111.402, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.402}, {"ts": 1775098680000, "open": 0.02066, "high": 0.02066, "low": 0.02064, "close": 0.02064, "volume": 28419.5, "quote_volume": 587.068358, "trades": 7, "taker_buy_volume": 16393.9, "taker_buy_quote": 338.697974}, {"ts": 1775098740000, "open": 0.02065, "high": 0.02065, "low": 0.02064, "close": 0.02064, "volume": 9297.0, "quote_volume": 191.963682, "trades": 4, "taker_buy_volume": 1960.2, "taker_buy_quote": 40.47813}, {"ts": 1775098800000, "open": 0.02066, "high": 0.02066, "low": 0.02054, "close": 0.02062, "volume": 428875.5, "quote_volume": 8831.200028, "trades": 57, "taker_buy_volume": 50619.7, "taker_buy_quote": 1043.486812}, {"ts": 1775098860000, "open": 0.02063, "high": 0.02065, "low": 0.02061, "close": 0.02063, "volume": 66776.3, "quote_volume": 1378.046935, "trades": 33, "taker_buy_volume": 64737.1, "taker_buy_quote": 1336.019023}, {"ts": 1775098920000, "open": 0.02062, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 18590.4, "quote_volume": 383.603896, "trades": 41, "taker_buy_volume": 13492.4, "taker_buy_quote": 278.483136}, {"ts": 1775098980000, "open": 0.02065, "high": 0.02068, "low": 0.02065, "close": 0.02066, "volume": 78193.1, "quote_volume": 1615.637906, "trades": 17, "taker_buy_volume": 65267.4, "taker_buy_quote": 1348.593082}, {"ts": 1775099040000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 6166.9, "quote_volume": 127.462154, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.618}, {"ts": 1775099100000, "open": 0.02064, "high": 0.02065, "low": 0.0206, "close": 0.02062, "volume": 117899.6, "quote_volume": 2431.574778, "trades": 34, "taker_buy_volume": 49108.1, "taker_buy_quote": 1013.122478}, {"ts": 1775099160000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 25263.7, "quote_volume": 521.442768, "trades": 5, "taker_buy_volume": 20470.1, "taker_buy_quote": 422.502864}, {"ts": 1775099220000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099280000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 23855.6, "quote_volume": 491.762876, "trades": 7, "taker_buy_volume": 14570.1, "taker_buy_quote": 300.343761}, {"ts": 1775099340000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 12682.9, "quote_volume": 261.531398, "trades": 4, "taker_buy_volume": 12682.9, "taker_buy_quote": 261.531398}, {"ts": 1775099400000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 1449.3, "quote_volume": 29.870073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099460000, "open": 0.02056, "high": 0.02056, "low": 0.02053, "close": 0.02053, "volume": 136899.0, "quote_volume": 2813.151175, "trades": 494, "taker_buy_volume": 68118.5, "taker_buy_quote": 1400.275183}, {"ts": 1775099520000, "open": 0.02056, "high": 0.02057, "low": 0.02054, "close": 0.02055, "volume": 34905.0, "quote_volume": 717.440353, "trades": 123, "taker_buy_volume": 19140.8, "taker_buy_quote": 393.530298}, {"ts": 1775099580000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 4127.1, "quote_volume": 84.816027, "trades": 9, "taker_buy_volume": 922.0, "taker_buy_quote": 18.95632}, {"ts": 1775099640000, "open": 0.02056, "high": 0.02056, "low": 0.02052, "close": 0.02054, "volume": 5317.8, "quote_volume": 109.232603, "trades": 22, "taker_buy_volume": 2535.5, "taker_buy_quote": 52.10222}, {"ts": 1775099700000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 19539.1, "quote_volume": 400.647533, "trades": 6, "taker_buy_volume": 15322.3, "taker_buy_quote": 314.163514}, {"ts": 1775099760000, "open": 0.0205, "high": 0.02051, "low": 0.02048, "close": 0.02051, "volume": 11162.6, "quote_volume": 228.72351, "trades": 21, "taker_buy_volume": 8713.1, "taker_buy_quote": 178.547554}, {"ts": 1775099820000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 16654.6, "quote_volume": 341.453435, "trades": 20, "taker_buy_volume": 13507.3, "taker_buy_quote": 276.933785}, {"ts": 1775099880000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 4392.8, "quote_volume": 90.086132, "trades": 10, "taker_buy_volume": 3373.2, "taker_buy_quote": 69.184332}, {"ts": 1775099940000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 6776.2, "quote_volume": 138.884061, "trades": 20, "taker_buy_volume": 4482.1, "taker_buy_quote": 91.88305}, {"ts": 1775100000000, "open": 0.02049, "high": 0.02049, "low": 0.02046, "close": 0.02049, "volume": 23087.4, "quote_volume": 472.643494, "trades": 12, "taker_buy_volume": 16637.7, "taker_buy_quote": 340.622019}, {"ts": 1775100060000, "open": 0.02048, "high": 0.02051, "low": 0.02048, "close": 0.02051, "volume": 14384.9, "quote_volume": 294.737978, "trades": 19, "taker_buy_volume": 12345.7, "taker_buy_quote": 252.972613}, {"ts": 1775100120000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 5582.7, "quote_volume": 114.483334, "trades": 16, "taker_buy_volume": 3798.4, "taker_buy_quote": 77.905184}, {"ts": 1775100180000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 12845.0, "quote_volume": 263.495304, "trades": 6, "taker_buy_volume": 11045.0, "taker_buy_quote": 226.577304}, {"ts": 1775100240000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02053, "volume": 15209.0, "quote_volume": 312.226953, "trades": 8, "taker_buy_volume": 13022.7, "taker_buy_quote": 267.342214}, {"ts": 1775100300000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 30769.5, "quote_volume": 632.331604, "trades": 5, "taker_buy_volume": 30769.5, "taker_buy_quote": 632.331604}, {"ts": 1775100360000, "open": 0.02055, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 12614.0, "quote_volume": 259.111709, "trades": 4, "taker_buy_volume": 5785.0, "taker_buy_quote": 118.844049}, {"ts": 1775100420000, "open": 0.02055, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 8910.5, "quote_volume": 183.121388, "trades": 4, "taker_buy_volume": 8910.5, "taker_buy_quote": 183.121388}, {"ts": 1775100480000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 1896.1, "quote_volume": 38.945894, "trades": 1, "taker_buy_volume": 1896.1, "taker_buy_quote": 38.945894}, {"ts": 1775100540000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 9413.7, "quote_volume": 193.4003, "trades": 5, "taker_buy_volume": 9413.7, "taker_buy_quote": 193.4003}, {"ts": 1775100600000, "open": 0.02056, "high": 0.02059, "low": 0.02056, "close": 0.02059, "volume": 46815.9, "quote_volume": 963.070758, "trades": 11, "taker_buy_volume": 41415.9, "taker_buy_quote": 851.992758}, {"ts": 1775100660000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 13727.4, "quote_volume": 282.726636, "trades": 5, "taker_buy_volume": 9965.9, "taker_buy_quote": 205.29754}, {"ts": 1775100720000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 2267.7, "quote_volume": 46.601235, "trades": 1, "taker_buy_volume": 2267.7, "taker_buy_quote": 46.601235}, {"ts": 1775100780000, "open": 0.02055, "high": 0.02055, "low": 0.02045, "close": 0.02045, "volume": 498811.9, "quote_volume": 10228.700384, "trades": 49, "taker_buy_volume": 217933.7, "taker_buy_quote": 4467.538844}, {"ts": 1775100840000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 66680.0, "quote_volume": 1364.564396, "trades": 19, "taker_buy_volume": 50015.1, "taker_buy_quote": 1023.679941}, {"ts": 1775100900000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 25557.4, "quote_volume": 523.399046, "trades": 14, "taker_buy_volume": 23906.8, "taker_buy_quote": 489.611264}, {"ts": 1775100960000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 16149.4, "quote_volume": 330.901206, "trades": 4, "taker_buy_volume": 13386.2, "taker_buy_quote": 274.283238}, {"ts": 1775101020000, "open": 0.0205, "high": 0.02051, "low": 0.02049, "close": 0.0205, "volume": 41519.8, "quote_volume": 851.402454, "trades": 15, "taker_buy_volume": 27539.2, "taker_buy_quote": 564.714504}, {"ts": 1775101080000, "open": 0.02048, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 7724.1, "quote_volume": 158.143029, "trades": 4, "taker_buy_volume": 1425.8, "taker_buy_quote": 29.171868}, {"ts": 1775101140000, "open": 0.02044, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 4875.2, "quote_volume": 99.673582, "trades": 4, "taker_buy_volume": 2929.0, "taker_buy_quote": 59.893254}, {"ts": 1775101200000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02043, "volume": 12892.3, "quote_volume": 263.400519, "trades": 7, "taker_buy_volume": 11448.7, "taker_buy_quote": 233.922207}, {"ts": 1775101260000, "open": 0.02045, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 7425.5, "quote_volume": 151.799634, "trades": 3, "taker_buy_volume": 2496.3, "taker_buy_quote": 51.049335}, {"ts": 1775101320000, "open": 0.02044, "high": 0.02044, "low": 0.02033, "close": 0.02033, "volume": 335716.1, "quote_volume": 6840.542283, "trades": 87, "taker_buy_volume": 252956.9, "taker_buy_quote": 5154.673662}, {"ts": 1775101380000, "open": 0.02034, "high": 0.02039, "low": 0.02032, "close": 0.02038, "volume": 168418.7, "quote_volume": 3428.861102, "trades": 51, "taker_buy_volume": 119952.9, "taker_buy_quote": 2442.703419}, {"ts": 1775101440000, "open": 0.02039, "high": 0.0204, "low": 0.02035, "close": 0.0204, "volume": 133746.2, "quote_volume": 2723.308766, "trades": 46, "taker_buy_volume": 29731.9, "taker_buy_quote": 605.910919}, {"ts": 1775101500000, "open": 0.0204, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 21180.7, "quote_volume": 431.620566, "trades": 22, "taker_buy_volume": 4386.6, "taker_buy_quote": 89.4682}, {"ts": 1775101560000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 7910.8, "quote_volume": 161.204996, "trades": 4, "taker_buy_volume": 3100.0, "taker_buy_quote": 63.209}, {"ts": 1775101620000, "open": 0.02039, "high": 0.02045, "low": 0.02039, "close": 0.02045, "volume": 58072.0, "quote_volume": 1186.029622, "trades": 35, "taker_buy_volume": 55777.9, "taker_buy_quote": 1139.20959}, {"ts": 1775101680000, "open": 0.02045, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 6359.5, "quote_volume": 130.05164, "trades": 22, "taker_buy_volume": 3810.5, "taker_buy_quote": 77.95008}, {"ts": 1775101740000, "open": 0.02044, "high": 0.02046, "low": 0.02043, "close": 0.02045, "volume": 5387.3, "quote_volume": 110.145645, "trades": 20, "taker_buy_volume": 2305.0, "taker_buy_quote": 47.15108}, {"ts": 1775101800000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02045, "volume": 974.3, "quote_volume": 19.921886, "trades": 3, "taker_buy_volume": 719.4, "taker_buy_quote": 14.71173}, {"ts": 1775101860000, "open": 0.02044, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 10829.6, "quote_volume": 221.360463, "trades": 21, "taker_buy_volume": 8535.5, "taker_buy_quote": 174.486902}, {"ts": 1775101920000, "open": 0.02044, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 4599.1, "quote_volume": 94.01336, "trades": 19, "taker_buy_volume": 2305.0, "taker_buy_quote": 47.13725}, {"ts": 1775101980000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 7995.8, "quote_volume": 163.51411, "trades": 2, "taker_buy_volume": 7995.8, "taker_buy_quote": 163.51411}, {"ts": 1775102040000, "open": 0.02042, "high": 0.02043, "low": 0.0204, "close": 0.02042, "volume": 52149.3, "quote_volume": 1064.778398, "trades": 207, "taker_buy_volume": 24202.5, "taker_buy_quote": 494.39023}, {"ts": 1775102100000, "open": 0.0204, "high": 0.02042, "low": 0.02038, "close": 0.02041, "volume": 48627.1, "quote_volume": 991.873497, "trades": 108, "taker_buy_volume": 36646.8, "taker_buy_quote": 747.64616}, {"ts": 1775102160000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 25907.9, "quote_volume": 528.538084, "trades": 111, "taker_buy_volume": 12908.0, "taker_buy_quote": 263.45228}, {"ts": 1775102220000, "open": 0.02041, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 31280.8, "quote_volume": 638.344929, "trades": 76, "taker_buy_volume": 20819.6, "taker_buy_quote": 424.95164}, {"ts": 1775102280000, "open": 0.02042, "high": 0.02042, "low": 0.02039, "close": 0.02039, "volume": 22765.0, "quote_volume": 464.492588, "trades": 97, "taker_buy_volume": 11294.5, "taker_buy_quote": 230.553015}, {"ts": 1775102340000, "open": 0.02041, "high": 0.02042, "low": 0.02039, "close": 0.02041, "volume": 31938.8, "quote_volume": 651.769031, "trades": 136, "taker_buy_volume": 16135.0, "taker_buy_quote": 329.37406}, {"ts": 1775102400000, "open": 0.0204, "high": 0.02042, "low": 0.02039, "close": 0.02041, "volume": 27190.4, "quote_volume": 554.964282, "trades": 94, "taker_buy_volume": 15974.8, "taker_buy_quote": 326.112513}, {"ts": 1775102460000, "open": 0.02041, "high": 0.02041, "low": 0.02033, "close": 0.02034, "volume": 24111.1, "quote_volume": 490.772949, "trades": 81, "taker_buy_volume": 9874.0, "taker_buy_quote": 201.035015}, {"ts": 1775102520000, "open": 0.02035, "high": 0.02042, "low": 0.02034, "close": 0.02042, "volume": 62844.2, "quote_volume": 1280.845061, "trades": 139, "taker_buy_volume": 47805.1, "taker_buy_quote": 974.281929}, {"ts": 1775102580000, "open": 0.0204, "high": 0.02042, "low": 0.02039, "close": 0.02041, "volume": 39046.5, "quote_volume": 796.665506, "trades": 122, "taker_buy_volume": 13830.0, "taker_buy_quote": 282.327925}, {"ts": 1775102640000, "open": 0.02041, "high": 0.02041, "low": 0.02037, "close": 0.02037, "volume": 16224.3, "quote_volume": 330.805181, "trades": 69, "taker_buy_volume": 8067.5, "taker_buy_quote": 164.574695}, {"ts": 1775102700000, "open": 0.02039, "high": 0.02039, "low": 0.02034, "close": 0.02036, "volume": 57497.6, "quote_volume": 1170.90046, "trades": 131, "taker_buy_volume": 22726.7, "taker_buy_quote": 463.038312}, {"ts": 1775102760000, "open": 0.02034, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 23990.7, "quote_volume": 488.213595, "trades": 100, "taker_buy_volume": 11755.5, "taker_buy_quote": 239.34198}, {"ts": 1775102820000, "open": 0.02036, "high": 0.02037, "low": 0.02034, "close": 0.02036, "volume": 36997.3, "quote_volume": 752.887735, "trades": 92, "taker_buy_volume": 22305.3, "taker_buy_quote": 453.982005}, {"ts": 1775102880000, "open": 0.02035, "high": 0.02035, "low": 0.0203, "close": 0.02031, "volume": 222899.4, "quote_volume": 4528.185151, "trades": 132, "taker_buy_volume": 43769.9, "taker_buy_quote": 889.491041}, {"ts": 1775102940000, "open": 0.02033, "high": 0.02034, "low": 0.0203, "close": 0.02032, "volume": 33369.7, "quote_volume": 678.038735, "trades": 103, "taker_buy_volume": 19619.3, "taker_buy_quote": 398.774816}, {"ts": 1775103000000, "open": 0.02034, "high": 0.0204, "low": 0.02032, "close": 0.0204, "volume": 175814.7, "quote_volume": 3584.865118, "trades": 109, "taker_buy_volume": 49517.1, "taker_buy_quote": 1009.404613}, {"ts": 1775103060000, "open": 0.02038, "high": 0.02043, "low": 0.02038, "close": 0.02042, "volume": 29622.9, "quote_volume": 604.467075, "trades": 123, "taker_buy_volume": 14060.5, "taker_buy_quote": 287.045095}, {"ts": 1775103120000, "open": 0.0204, "high": 0.02042, "low": 0.02039, "close": 0.02039, "volume": 22728.4, "quote_volume": 463.74668, "trades": 96, "taker_buy_volume": 11064.0, "taker_buy_quote": 225.8439}, {"ts": 1775103180000, "open": 0.02041, "high": 0.02042, "low": 0.02039, "close": 0.02041, "volume": 29766.7, "quote_volume": 607.43403, "trades": 127, "taker_buy_volume": 14982.5, "taker_buy_quote": 305.88733}, {"ts": 1775103240000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 16709.7, "quote_volume": 340.876743, "trades": 70, "taker_buy_volume": 8298.0, "taker_buy_quote": 169.36218}, {"ts": 1775103300000, "open": 0.0204, "high": 0.02046, "low": 0.0204, "close": 0.02045, "volume": 32514.7, "quote_volume": 664.362115, "trades": 93, "taker_buy_volume": 15772.5, "taker_buy_quote": 322.383672}, {"ts": 1775103360000, "open": 0.02045, "high": 0.02048, "low": 0.02044, "close": 0.02044, "volume": 36812.3, "quote_volume": 753.190082, "trades": 138, "taker_buy_volume": 19782.9, "taker_buy_quote": 404.949048}, {"ts": 1775103420000, "open": 0.02046, "high": 0.02048, "low": 0.02044, "close": 0.02048, "volume": 19828.2, "quote_volume": 405.582742, "trades": 87, "taker_buy_volume": 10142.0, "taker_buy_quote": 207.55603}, {"ts": 1775103480000, "open": 0.02046, "high": 0.02049, "low": 0.02046, "close": 0.02047, "volume": 29560.6, "quote_volume": 605.339969, "trades": 126, "taker_buy_volume": 14521.5, "taker_buy_quote": 297.52018}, {"ts": 1775103540000, "open": 0.02049, "high": 0.0205, "low": 0.02046, "close": 0.02048, "volume": 21769.8, "quote_volume": 445.936705, "trades": 94, "taker_buy_volume": 11064.0, "taker_buy_quote": 226.745155}, {"ts": 1775103600000, "open": 0.02048, "high": 0.02052, "low": 0.02046, "close": 0.02052, "volume": 24799.6, "quote_volume": 508.216473, "trades": 100, "taker_buy_volume": 13074.2, "taker_buy_quote": 268.029301}, {"ts": 1775103660000, "open": 0.0205, "high": 0.02054, "low": 0.02049, "close": 0.02049, "volume": 23930.2, "quote_volume": 490.902873, "trades": 102, "taker_buy_volume": 12051.1, "taker_buy_quote": 247.332367}, {"ts": 1775103720000, "open": 0.02049, "high": 0.0205, "low": 0.02047, "close": 0.02049, "volume": 26623.8, "quote_volume": 545.324522, "trades": 111, "taker_buy_volume": 13369.0, "taker_buy_quote": 273.96308}, {"ts": 1775103780000, "open": 0.02047, "high": 0.02051, "low": 0.02045, "close": 0.02049, "volume": 270982.9, "quote_volume": 5549.176934, "trades": 118, "taker_buy_volume": 91623.6, "taker_buy_quote": 1875.149503}, {"ts": 1775103840000, "open": 0.0205, "high": 0.02051, "low": 0.02046, "close": 0.02049, "volume": 189252.6, "quote_volume": 3879.12761, "trades": 121, "taker_buy_volume": 24138.5, "taker_buy_quote": 494.69173}, {"ts": 1775103900000, "open": 0.02047, "high": 0.02049, "low": 0.02044, "close": 0.02047, "volume": 40447.3, "quote_volume": 827.764659, "trades": 112, "taker_buy_volume": 18538.5, "taker_buy_quote": 379.525905}, {"ts": 1775103960000, "open": 0.02045, "high": 0.02047, "low": 0.02043, "close": 0.02046, "volume": 23182.2, "quote_volume": 474.060132, "trades": 84, "taker_buy_volume": 9911.5, "taker_buy_quote": 202.76624}, {"ts": 1775104020000, "open": 0.02044, "high": 0.02046, "low": 0.0204, "close": 0.02042, "volume": 17680.5, "quote_volume": 361.109544, "trades": 74, "taker_buy_volume": 8759.0, "taker_buy_quote": 178.980945}, {"ts": 1775104080000, "open": 0.02043, "high": 0.02046, "low": 0.02041, "close": 0.02046, "volume": 41686.6, "quote_volume": 851.479415, "trades": 146, "taker_buy_volume": 24863.2, "taker_buy_quote": 508.044998}, {"ts": 1775104140000, "open": 0.02046, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 20568.5, "quote_volume": 420.824055, "trades": 87, "taker_buy_volume": 10372.5, "taker_buy_quote": 212.315855}, {"ts": 1775104200000, "open": 0.02045, "high": 0.02048, "low": 0.02045, "close": 0.02045, "volume": 22049.1, "quote_volume": 451.111924, "trades": 91, "taker_buy_volume": 10833.5, "taker_buy_quote": 221.724865}, {"ts": 1775104260000, "open": 0.02047, "high": 0.02053, "low": 0.02045, "close": 0.02052, "volume": 44160.3, "quote_volume": 904.669108, "trades": 126, "taker_buy_volume": 30140.8, "taker_buy_quote": 617.700139}, {"ts": 1775104320000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 51641.6, "quote_volume": 1059.097503, "trades": 93, "taker_buy_volume": 15328.8, "taker_buy_quote": 314.453618}, {"ts": 1775104380000, "open": 0.0205, "high": 0.02052, "low": 0.02049, "close": 0.02051, "volume": 39838.9, "quote_volume": 816.805244, "trades": 123, "taker_buy_volume": 21370.2, "taker_buy_quote": 438.28733}, {"ts": 1775104440000, "open": 0.02049, "high": 0.02051, "low": 0.02045, "close": 0.02048, "volume": 78044.4, "quote_volume": 1598.435824, "trades": 114, "taker_buy_volume": 21380.6, "taker_buy_quote": 437.987895}, {"ts": 1775104500000, "open": 0.02046, "high": 0.02049, "low": 0.02046, "close": 0.02046, "volume": 18639.2, "quote_volume": 381.604703, "trades": 62, "taker_buy_volume": 6915.0, "taker_buy_quote": 141.65608}, {"ts": 1775104560000, "open": 0.02048, "high": 0.02049, "low": 0.02045, "close": 0.02045, "volume": 39550.3, "quote_volume": 809.705539, "trades": 134, "taker_buy_volume": 20190.1, "taker_buy_quote": 413.511243}, {"ts": 1775104620000, "open": 0.02047, "high": 0.02048, "low": 0.02044, "close": 0.02048, "volume": 41626.8, "quote_volume": 851.647264, "trades": 118, "taker_buy_volume": 23377.5, "taker_buy_quote": 478.38384}, {"ts": 1775104680000, "open": 0.02046, "high": 0.02048, "low": 0.02044, "close": 0.02046, "volume": 28858.4, "quote_volume": 590.277927, "trades": 81, "taker_buy_volume": 13876.5, "taker_buy_quote": 283.94546}, {"ts": 1775104740000, "open": 0.02044, "high": 0.02047, "low": 0.02044, "close": 0.02046, "volume": 42432.3, "quote_volume": 867.853654, "trades": 135, "taker_buy_volume": 14982.5, "taker_buy_quote": 306.579165}, {"ts": 1775104800000, "open": 0.02045, "high": 0.02047, "low": 0.02043, "close": 0.02044, "volume": 42039.4, "quote_volume": 859.597318, "trades": 118, "taker_buy_volume": 18027.5, "taker_buy_quote": 368.778945}, {"ts": 1775104860000, "open": 0.02045, "high": 0.02045, "low": 0.02041, "close": 0.02042, "volume": 26245.0, "quote_volume": 536.085168, "trades": 76, "taker_buy_volume": 13422.5, "taker_buy_quote": 274.249335}, {"ts": 1775104920000, "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02043, "volume": 34877.8, "quote_volume": 712.393504, "trades": 135, "taker_buy_volume": 15674.0, "taker_buy_quote": 320.259005}, {"ts": 1775104980000, "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02042, "volume": 18839.2, "quote_volume": 384.791622, "trades": 72, "taker_buy_volume": 8298.0, "taker_buy_quote": 169.553495}, {"ts": 1775105040000, "open": 0.0204, "high": 0.02044, "low": 0.0204, "close": 0.02044, "volume": 73562.1, "quote_volume": 1502.148853, "trades": 114, "taker_buy_volume": 45362.9, "taker_buy_quote": 926.440851}, {"ts": 1775105100000, "open": 0.02045, "high": 0.02049, "low": 0.02042, "close": 0.02043, "volume": 148162.5, "quote_volume": 3032.216587, "trades": 146, "taker_buy_volume": 34267.8, "taker_buy_quote": 701.260589}, {"ts": 1775105160000, "open": 0.02046, "high": 0.02046, "low": 0.02043, "close": 0.02045, "volume": 27540.6, "quote_volume": 562.987572, "trades": 101, "taker_buy_volume": 11986.0, "taker_buy_quote": 245.12292}, {"ts": 1775105220000, "open": 0.02043, "high": 0.02046, "low": 0.02042, "close": 0.02044, "volume": 34632.4, "quote_volume": 707.769048, "trades": 101, "taker_buy_volume": 19958.6, "taker_buy_quote": 407.996059}, {"ts": 1775105280000, "open": 0.02042, "high": 0.02044, "low": 0.02041, "close": 0.02043, "volume": 26162.5, "quote_volume": 534.286437, "trades": 79, "taker_buy_volume": 13653.0, "taker_buy_quote": 278.94001}, {"ts": 1775105340000, "open": 0.02041, "high": 0.02046, "low": 0.02041, "close": 0.02046, "volume": 42097.3, "quote_volume": 860.200119, "trades": 138, "taker_buy_volume": 20568.0, "taker_buy_quote": 420.472155}, {"ts": 1775105400000, "open": 0.02045, "high": 0.02047, "low": 0.02044, "close": 0.02046, "volume": 37922.1, "quote_volume": 775.39533, "trades": 93, "taker_buy_volume": 15542.0, "taker_buy_quote": 317.869145}, {"ts": 1775105460000, "open": 0.02045, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 35690.2, "quote_volume": 730.249313, "trades": 79, "taker_buy_volume": 23898.1, "taker_buy_quote": 489.077927}, {"ts": 1775105520000, "open": 0.02048, "high": 0.0205, "low": 0.02047, "close": 0.02049, "volume": 34608.0, "quote_volume": 708.791647, "trades": 135, "taker_buy_volume": 15674.0, "taker_buy_quote": 321.14643}, {"ts": 1775105580000, "open": 0.02047, "high": 0.02049, "low": 0.02045, "close": 0.02045, "volume": 33896.4, "quote_volume": 693.576961, "trades": 130, "taker_buy_volume": 14752.0, "taker_buy_quote": 302.01493}, {"ts": 1775105640000, "open": 0.02047, "high": 0.02047, "low": 0.0204, "close": 0.02042, "volume": 81079.9, "quote_volume": 1655.760164, "trades": 93, "taker_buy_volume": 24376.0, "taker_buy_quote": 497.772885}, {"ts": 1775105700000, "open": 0.0204, "high": 0.02042, "low": 0.02039, "close": 0.02039, "volume": 26490.5, "quote_volume": 540.382812, "trades": 88, "taker_buy_volume": 13681.6, "taker_buy_quote": 279.199145}, {"ts": 1775105760000, "open": 0.02039, "high": 0.02043, "low": 0.02039, "close": 0.02041, "volume": 19493.8, "quote_volume": 397.983746, "trades": 8, "taker_buy_volume": 15607.3, "taker_buy_quote": 318.691963}, {"ts": 1775105820000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 3693.9, "quote_volume": 75.35556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105880000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 2601.8, "quote_volume": 53.161812, "trades": 2, "taker_buy_volume": 351.9, "taker_buy_quote": 7.196355}, {"ts": 1775105940000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 4405.7, "quote_volume": 90.008451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106000000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 26721.9, "quote_volume": 546.10754, "trades": 8, "taker_buy_volume": 14570.1, "taker_buy_quote": 297.812844}, {"ts": 1775106060000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02044, "volume": 26951.5, "quote_volume": 551.043873, "trades": 8, "taker_buy_volume": 10715.2, "taker_buy_quote": 219.076102}, {"ts": 1775106120000, "open": 0.02047, "high": 0.0205, "low": 0.02046, "close": 0.0205, "volume": 79610.9, "quote_volume": 1631.209624, "trades": 22, "taker_buy_volume": 67183.3, "taker_buy_quote": 1376.780794}, {"ts": 1775106180000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 3921.8, "quote_volume": 80.459654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106240000, "open": 0.0205, "high": 0.02053, "low": 0.0205, "close": 0.02051, "volume": 41545.8, "quote_volume": 852.16241, "trades": 16, "taker_buy_volume": 18303.0, "taker_buy_quote": 375.551749}, {"ts": 1775106300000, "open": 0.02049, "high": 0.02049, "low": 0.02045, "close": 0.02046, "volume": 5628.5, "quote_volume": 115.179265, "trades": 3, "taker_buy_volume": 1461.7, "taker_buy_quote": 29.950233}, {"ts": 1775106360000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 3244.5, "quote_volume": 66.414915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106420000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 3084.6, "quote_volume": 63.186268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106480000, "open": 0.02048, "high": 0.02048, "low": 0.02044, "close": 0.02044, "volume": 58820.8, "quote_volume": 1203.416585, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106540000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 5614.4, "quote_volume": 114.646048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106600000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 3152.7, "quote_volume": 64.423428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106660000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 2715.4, "quote_volume": 55.436681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106720000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 3221.3, "quote_volume": 65.71452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106780000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 3375.4, "quote_volume": 68.965296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106840000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 3193.8, "quote_volume": 65.185458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106900000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 1909.5, "quote_volume": 38.983327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106960000, "open": 0.02042, "high": 0.02044, "low": 0.02041, "close": 0.02044, "volume": 8457.0, "quote_volume": 172.778402, "trades": 6, "taker_buy_volume": 4902.4, "taker_buy_quote": 100.180544}, {"ts": 1775107020000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 3146.5, "quote_volume": 64.25438, "trades": 3, "taker_buy_volume": 285.0, "taker_buy_quote": 5.82255}, {"ts": 1775107080000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 4616.8, "quote_volume": 94.359958, "trades": 4, "taker_buy_volume": 2451.2, "taker_buy_quote": 50.102528}, {"ts": 1775107140000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02044, "volume": 4050.8, "quote_volume": 82.836065, "trades": 3, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.075776}, {"ts": 1775107200000, "open": 0.02044, "high": 0.02045, "low": 0.02044, "close": 0.02045, "volume": 2640.2, "quote_volume": 53.977944, "trades": 2, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.06352}, {"ts": 1775107260000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 8618.7, "quote_volume": 176.089593, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.322}, {"ts": 1775107320000, "open": 0.02044, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 4042.7, "quote_volume": 82.673616, "trades": 3, "taker_buy_volume": 1478.4, "taker_buy_quote": 30.218496}, {"ts": 1775107380000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 40899.0, "quote_volume": 836.396806, "trades": 7, "taker_buy_volume": 35499.0, "taker_buy_quote": 725.966806}, {"ts": 1775107440000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 2821.7, "quote_volume": 57.731982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107500000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 25470.3, "quote_volume": 521.108977, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.484}, {"ts": 1775107560000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 3462.6, "quote_volume": 70.835545, "trades": 4, "taker_buy_volume": 346.8, "taker_buy_quote": 7.095528}, {"ts": 1775107620000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 4885.4, "quote_volume": 99.979796, "trades": 4, "taker_buy_volume": 2451.2, "taker_buy_quote": 50.176064}, {"ts": 1775107680000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 2510.2, "quote_volume": 51.358692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107740000, "open": 0.02046, "high": 0.02048, "low": 0.02046, "close": 0.02048, "volume": 10052.7, "quote_volume": 205.848147, "trades": 6, "taker_buy_volume": 7851.2, "taker_buy_quote": 160.792576}, {"ts": 1775107800000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 3962.6, "quote_volume": 81.199169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107860000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 4403.7, "quote_volume": 90.300362, "trades": 4, "taker_buy_volume": 2451.2, "taker_buy_quote": 50.274112}, {"ts": 1775107920000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02052, "volume": 16036.6, "quote_volume": 329.124266, "trades": 6, "taker_buy_volume": 13629.0, "taker_buy_quote": 279.730431}, {"ts": 1775107980000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 2480.2, "quote_volume": 50.8441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108040000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02049, "volume": 8641.7, "quote_volume": 177.058065, "trades": 4, "taker_buy_volume": 6625.6, "taker_buy_quote": 135.758544}, {"ts": 1775108100000, "open": 0.02048, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 9886.5, "quote_volume": 202.533972, "trades": 6, "taker_buy_volume": 6915.6, "taker_buy_quote": 141.700644}, {"ts": 1775108160000, "open": 0.02047, "high": 0.0205, "low": 0.02047, "close": 0.02049, "volume": 40999.2, "quote_volume": 840.300079, "trades": 13, "taker_buy_volume": 31223.3, "taker_buy_quote": 639.98534}, {"ts": 1775108220000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 2219.8, "quote_volume": 45.5059, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108280000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 2214.1, "quote_volume": 45.38905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108340000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 3825.1, "quote_volume": 78.450332, "trades": 3, "taker_buy_volume": 1789.1, "taker_buy_quote": 36.712332}, {"ts": 1775108400000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02052, "volume": 12994.7, "quote_volume": 266.74826, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108460000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 6039.7, "quote_volume": 124.015096, "trades": 3, "taker_buy_volume": 4647.9, "taker_buy_quote": 95.421387}, {"ts": 1775108520000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 7449.2, "quote_volume": 153.103864, "trades": 5, "taker_buy_volume": 4864.8, "taker_buy_quote": 100.020288}, {"ts": 1775108580000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 1497.2, "quote_volume": 30.776114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108640000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 1958.7, "quote_volume": 40.270872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108700000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 2250.2, "quote_volume": 46.278585, "trades": 3, "taker_buy_volume": 242.9, "taker_buy_quote": 4.998882}, {"ts": 1775108760000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 14083.0, "quote_volume": 289.558736, "trades": 5, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.210592}, {"ts": 1775108820000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 2834.6, "quote_volume": 58.298393, "trades": 3, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.210592}, {"ts": 1775108880000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 1605.4, "quote_volume": 33.031539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108940000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 2022.9, "quote_volume": 41.62129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109000000, "open": 0.02057, "high": 0.02057, "low": 0.02055, "close": 0.02055, "volume": 1224.7, "quote_volume": 25.173101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109060000, "open": 0.02055, "high": 0.02057, "low": 0.02055, "close": 0.02056, "volume": 2867.2, "quote_volume": 58.957298, "trades": 4, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.210592}, {"ts": 1775109120000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 1143.4, "quote_volume": 23.519738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109180000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 1580.2, "quote_volume": 32.520516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109240000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 1321.3, "quote_volume": 27.196255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109300000, "open": 0.0206, "high": 0.02064, "low": 0.0206, "close": 0.02063, "volume": 6429.8, "quote_volume": 132.613653, "trades": 6, "taker_buy_volume": 4195.6, "taker_buy_quote": 86.525852}, {"ts": 1775109360000, "open": 0.02064, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 7522.2, "quote_volume": 155.294151, "trades": 5, "taker_buy_volume": 6265.7, "taker_buy_quote": 129.362374}, {"ts": 1775109420000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 33248.5, "quote_volume": 686.543569, "trades": 6, "taker_buy_volume": 20355.5, "taker_buy_quote": 420.341075}, {"ts": 1775109480000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 4395.3, "quote_volume": 90.733161, "trades": 3, "taker_buy_volume": 2906.1, "taker_buy_quote": 60.010965}, {"ts": 1775109540000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 1517.7, "quote_volume": 31.305107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109600000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 192584.7, "quote_volume": 3971.026948, "trades": 30, "taker_buy_volume": 5787.9, "taker_buy_quote": 119.346498}, {"ts": 1775109660000, "open": 0.0206, "high": 0.02061, "low": 0.02056, "close": 0.02056, "volume": 25469.1, "quote_volume": 524.4575, "trades": 9, "taker_buy_volume": 17926.6, "taker_buy_quote": 369.172357}, {"ts": 1775109720000, "open": 0.02056, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 23254.8, "quote_volume": 478.131017, "trades": 6, "taker_buy_volume": 16678.8, "taker_buy_quote": 342.916128}, {"ts": 1775109780000, "open": 0.02058, "high": 0.02061, "low": 0.02058, "close": 0.02061, "volume": 10474.0, "quote_volume": 215.731628, "trades": 5, "taker_buy_volume": 1223.8, "taker_buy_quote": 25.21028}, {"ts": 1775109840000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02063, "volume": 18546.3, "quote_volume": 382.286472, "trades": 8, "taker_buy_volume": 9010.9, "taker_buy_quote": 185.714649}, {"ts": 1775109900000, "open": 0.02064, "high": 0.02067, "low": 0.02064, "close": 0.02066, "volume": 316046.7, "quote_volume": 6532.478727, "trades": 44, "taker_buy_volume": 4845.4, "taker_buy_quote": 100.009056}, {"ts": 1775109960000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 4644.0, "quote_volume": 95.940498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110020000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 2763.6, "quote_volume": 57.123612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110080000, "open": 0.02067, "high": 0.02073, "low": 0.02067, "close": 0.02073, "volume": 11861.6, "quote_volume": 245.643024, "trades": 7, "taker_buy_volume": 9565.3, "taker_buy_quote": 198.178503}, {"ts": 1775110140000, "open": 0.02075, "high": 0.02082, "low": 0.02075, "close": 0.02082, "volume": 26576.5, "quote_volume": 552.408008, "trades": 7, "taker_buy_volume": 24764.7, "taker_buy_quote": 514.813158}, {"ts": 1775110200000, "open": 0.02082, "high": 0.02082, "low": 0.02072, "close": 0.02075, "volume": 22267.3, "quote_volume": 462.330146, "trades": 9, "taker_buy_volume": 4493.9, "taker_buy_quote": 93.223689}, {"ts": 1775110260000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 2089.9, "quote_volume": 43.365425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110320000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02072, "volume": 172560.1, "quote_volume": 3580.481501, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110380000, "open": 0.02074, "high": 0.02076, "low": 0.02073, "close": 0.02073, "volume": 110075.5, "quote_volume": 2284.617465, "trades": 24, "taker_buy_volume": 11165.1, "taker_buy_quote": 231.601875}, {"ts": 1775110440000, "open": 0.02072, "high": 0.02074, "low": 0.02072, "close": 0.02072, "volume": 9016.5, "quote_volume": 186.917151, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110500000, "open": 0.02072, "high": 0.02076, "low": 0.02072, "close": 0.02076, "volume": 4975.1, "quote_volume": 103.188757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110560000, "open": 0.02076, "high": 0.0208, "low": 0.02076, "close": 0.0208, "volume": 22109.8, "quote_volume": 459.294689, "trades": 5, "taker_buy_volume": 19666.9, "taker_buy_quote": 408.580085}, {"ts": 1775110620000, "open": 0.02078, "high": 0.02079, "low": 0.02077, "close": 0.02078, "volume": 13909.3, "quote_volume": 289.123647, "trades": 6, "taker_buy_volume": 7285.4, "taker_buy_quote": 151.463466}, {"ts": 1775110680000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 5249.9, "quote_volume": 109.145421, "trades": 2, "taker_buy_volume": 3770.1, "taker_buy_quote": 78.380379}, {"ts": 1775110740000, "open": 0.02078, "high": 0.02079, "low": 0.02073, "close": 0.02073, "volume": 4431.2, "quote_volume": 92.026373, "trades": 4, "taker_buy_volume": 991.2, "taker_buy_quote": 20.607048}, {"ts": 1775110800000, "open": 0.02074, "high": 0.02074, "low": 0.02072, "close": 0.02072, "volume": 6245.9, "quote_volume": 129.49045, "trades": 3, "taker_buy_volume": 3770.1, "taker_buy_quote": 78.191874}, {"ts": 1775110860000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.02071, "volume": 2284.5, "quote_volume": 47.303769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110920000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 1546.2, "quote_volume": 32.00634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110980000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 2930.8, "quote_volume": 60.633476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111040000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 5368.2, "quote_volume": 111.078274, "trades": 4, "taker_buy_volume": 3194.9, "taker_buy_quote": 66.13443}, {"ts": 1775111100000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 1220.1, "quote_volume": 25.219467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111160000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 2888.3, "quote_volume": 59.713584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111220000, "open": 0.02068, "high": 0.02071, "low": 0.02067, "close": 0.02071, "volume": 23702.7, "quote_volume": 490.795284, "trades": 7, "taker_buy_volume": 22136.4, "taker_buy_quote": 458.415608}, {"ts": 1775111280000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 162813.8, "quote_volume": 3371.791884, "trades": 77, "taker_buy_volume": 9170.1, "taker_buy_quote": 189.858771}, {"ts": 1775111340000, "open": 0.02071, "high": 0.02073, "low": 0.02071, "close": 0.02073, "volume": 22695.2, "quote_volume": 470.250258, "trades": 5, "taker_buy_volume": 19861.6, "taker_buy_quote": 411.532352}, {"ts": 1775111400000, "open": 0.02072, "high": 0.02072, "low": 0.02064, "close": 0.02064, "volume": 229530.5, "quote_volume": 4750.052385, "trades": 26, "taker_buy_volume": 21600.0, "taker_buy_quote": 446.904}, {"ts": 1775111460000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 3674.8, "quote_volume": 75.921368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111520000, "open": 0.02072, "high": 0.02073, "low": 0.02071, "close": 0.02073, "volume": 9214.8, "quote_volume": 190.932073, "trades": 4, "taker_buy_volume": 4826.1, "taker_buy_quote": 99.996792}, {"ts": 1775111580000, "open": 0.02073, "high": 0.02076, "low": 0.02073, "close": 0.02076, "volume": 11439.6, "quote_volume": 237.347943, "trades": 4, "taker_buy_volume": 8634.5, "taker_buy_quote": 179.19822}, {"ts": 1775111640000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 4710.0, "quote_volume": 97.797216, "trades": 3, "taker_buy_volume": 2165.5, "taker_buy_quote": 44.95578}, {"ts": 1775111700000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 4404.1, "quote_volume": 91.473157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111760000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1988.1, "quote_volume": 41.272956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111820000, "open": 0.02076, "high": 0.02076, "low": 0.02073, "close": 0.02073, "volume": 11660.4, "quote_volume": 242.035785, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111880000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 1138.7, "quote_volume": 23.605251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111940000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 4344.0, "quote_volume": 90.157253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112000000, "open": 0.02075, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 1969.4, "quote_volume": 40.875636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112060000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.0208, "volume": 33771.9, "quote_volume": 702.402972, "trades": 10, "taker_buy_volume": 26334.2, "taker_buy_quote": 547.752698}, {"ts": 1775112120000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 1616.2, "quote_volume": 33.600798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112180000, "open": 0.02079, "high": 0.02086, "low": 0.02079, "close": 0.02084, "volume": 238777.6, "quote_volume": 4975.32175, "trades": 39, "taker_buy_volume": 229659.6, "taker_buy_quote": 4785.363469}, {"ts": 1775112240000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 8519.9, "quote_volume": 177.455047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112300000, "open": 0.02086, "high": 0.0209, "low": 0.02086, "close": 0.02087, "volume": 34993.1, "quote_volume": 730.789706, "trades": 11, "taker_buy_volume": 27878.6, "taker_buy_quote": 582.231579}, {"ts": 1775112360000, "open": 0.02089, "high": 0.02094, "low": 0.02089, "close": 0.02094, "volume": 5036.1, "quote_volume": 105.291289, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112420000, "open": 0.02097, "high": 0.02097, "low": 0.02093, "close": 0.02094, "volume": 48594.8, "quote_volume": 1018.072194, "trades": 13, "taker_buy_volume": 15503.9, "taker_buy_quote": 324.951461}, {"ts": 1775112480000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 1487.1, "quote_volume": 31.110132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112540000, "open": 0.02091, "high": 0.02092, "low": 0.0209, "close": 0.02091, "volume": 3429.6, "quote_volume": 71.699766, "trades": 5, "taker_buy_volume": 286.8, "taker_buy_quote": 5.999856}, {"ts": 1775112600000, "open": 0.02091, "high": 0.02095, "low": 0.02091, "close": 0.02095, "volume": 2382.2, "quote_volume": 49.862806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112660000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 10397.1, "quote_volume": 217.931768, "trades": 3, "taker_buy_volume": 10397.1, "taker_buy_quote": 217.931768}, {"ts": 1775112720000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 953.7, "quote_volume": 19.999089, "trades": 1, "taker_buy_volume": 953.7, "taker_buy_quote": 19.999089}, {"ts": 1775112780000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 8347.3, "quote_volume": 174.875935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112840000, "open": 0.02093, "high": 0.02098, "low": 0.02092, "close": 0.02098, "volume": 41355.6, "quote_volume": 866.596804, "trades": 8, "taker_buy_volume": 40556.2, "taker_buy_quote": 849.873356}, {"ts": 1775112900000, "open": 0.02101, "high": 0.02102, "low": 0.02092, "close": 0.02092, "volume": 489677.7, "quote_volume": 10284.745276, "trades": 79, "taker_buy_volume": 146778.9, "taker_buy_quote": 3081.950126}, {"ts": 1775112960000, "open": 0.02092, "high": 0.02098, "low": 0.02092, "close": 0.02098, "volume": 48942.9, "quote_volume": 1025.24414, "trades": 19, "taker_buy_volume": 24380.4, "taker_buy_quote": 510.944664}, {"ts": 1775113020000, "open": 0.02098, "high": 0.02108, "low": 0.02098, "close": 0.02104, "volume": 654286.1, "quote_volume": 13765.372561, "trades": 181, "taker_buy_volume": 494652.1, "taker_buy_quote": 10408.87166}, {"ts": 1775113080000, "open": 0.02102, "high": 0.02104, "low": 0.021, "close": 0.02101, "volume": 115669.3, "quote_volume": 2431.74314, "trades": 34, "taker_buy_volume": 80226.6, "taker_buy_quote": 1686.882305}, {"ts": 1775113140000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.02103, "volume": 258261.8, "quote_volume": 5430.918948, "trades": 14, "taker_buy_volume": 84043.6, "taker_buy_quote": 1767.211458}, {"ts": 1775113200000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 15169.9, "quote_volume": 319.075736, "trades": 7, "taker_buy_volume": 8992.0, "taker_buy_quote": 189.14672}, {"ts": 1775113260000, "open": 0.02102, "high": 0.0211, "low": 0.02101, "close": 0.02108, "volume": 35122.0, "quote_volume": 738.886627, "trades": 17, "taker_buy_volume": 25369.3, "taker_buy_quote": 533.811337}, {"ts": 1775113320000, "open": 0.02108, "high": 0.02122, "low": 0.02108, "close": 0.02118, "volume": 721533.5, "quote_volume": 15270.687779, "trades": 115, "taker_buy_volume": 652035.9, "taker_buy_quote": 13800.838448}, {"ts": 1775113380000, "open": 0.02118, "high": 0.02135, "low": 0.02116, "close": 0.02131, "volume": 1576893.7, "quote_volume": 33511.301851, "trades": 390, "taker_buy_volume": 1018876.2, "taker_buy_quote": 21662.521824}, {"ts": 1775113440000, "open": 0.02131, "high": 0.02141, "low": 0.02128, "close": 0.02133, "volume": 269279.1, "quote_volume": 5748.907937, "trades": 133, "taker_buy_volume": 170947.9, "taker_buy_quote": 3649.257804}, {"ts": 1775113500000, "open": 0.02137, "high": 0.02154, "low": 0.02131, "close": 0.02134, "volume": 609969.9, "quote_volume": 13086.219348, "trades": 167, "taker_buy_volume": 127581.0, "taker_buy_quote": 2739.044461}, {"ts": 1775113560000, "open": 0.02136, "high": 0.0214, "low": 0.02125, "close": 0.02127, "volume": 106981.3, "quote_volume": 2281.949862, "trades": 32, "taker_buy_volume": 43997.2, "taker_buy_quote": 939.525665}, {"ts": 1775113620000, "open": 0.02125, "high": 0.02125, "low": 0.02107, "close": 0.02112, "volume": 570124.1, "quote_volume": 12072.460248, "trades": 54, "taker_buy_volume": 104725.0, "taker_buy_quote": 2216.544684}, {"ts": 1775113680000, "open": 0.02113, "high": 0.02127, "low": 0.02111, "close": 0.02123, "volume": 80390.9, "quote_volume": 1704.898936, "trades": 33, "taker_buy_volume": 60042.7, "taker_buy_quote": 1273.778388}, {"ts": 1775113740000, "open": 0.02125, "high": 0.02125, "low": 0.02123, "close": 0.02123, "volume": 4397.9, "quote_volume": 93.426349, "trades": 3, "taker_buy_volume": 2026.9, "taker_buy_quote": 43.071625}, {"ts": 1775113800000, "open": 0.02121, "high": 0.02124, "low": 0.02113, "close": 0.02117, "volume": 198903.4, "quote_volume": 4212.588674, "trades": 39, "taker_buy_volume": 106641.9, "taker_buy_quote": 2258.035683}, {"ts": 1775113860000, "open": 0.02117, "high": 0.02117, "low": 0.02107, "close": 0.02112, "volume": 205015.3, "quote_volume": 4325.175361, "trades": 28, "taker_buy_volume": 160335.0, "taker_buy_quote": 3380.71404}, {"ts": 1775113920000, "open": 0.02114, "high": 0.02121, "low": 0.02114, "close": 0.0212, "volume": 151085.8, "quote_volume": 3200.956199, "trades": 29, "taker_buy_volume": 120883.5, "taker_buy_quote": 2561.010347}, {"ts": 1775113980000, "open": 0.02119, "high": 0.02128, "low": 0.02119, "close": 0.02126, "volume": 91202.5, "quote_volume": 1938.144081, "trades": 20, "taker_buy_volume": 88399.9, "taker_buy_quote": 1878.560805}, {"ts": 1775114040000, "open": 0.02126, "high": 0.02128, "low": 0.02119, "close": 0.02121, "volume": 50570.9, "quote_volume": 1073.94771, "trades": 15, "taker_buy_volume": 32825.7, "taker_buy_quote": 697.174414}, {"ts": 1775114100000, "open": 0.02125, "high": 0.02128, "low": 0.02125, "close": 0.02127, "volume": 182635.3, "quote_volume": 3882.769049, "trades": 6, "taker_buy_volume": 176515.2, "taker_buy_quote": 3752.556821}, {"ts": 1775114160000, "open": 0.02128, "high": 0.02131, "low": 0.02128, "close": 0.0213, "volume": 29110.6, "quote_volume": 620.051464, "trades": 11, "taker_buy_volume": 16170.4, "taker_buy_quote": 344.408905}, {"ts": 1775114220000, "open": 0.02135, "high": 0.02136, "low": 0.02127, "close": 0.0213, "volume": 53910.6, "quote_volume": 1148.560076, "trades": 19, "taker_buy_volume": 17753.0, "taker_buy_quote": 378.375115}, {"ts": 1775114280000, "open": 0.02129, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 58576.5, "quote_volume": 1247.131386, "trades": 15, "taker_buy_volume": 58576.5, "taker_buy_quote": 1247.131386}, {"ts": 1775114340000, "open": 0.02131, "high": 0.02134, "low": 0.02131, "close": 0.02134, "volume": 54741.7, "quote_volume": 1167.094419, "trades": 11, "taker_buy_volume": 45571.6, "taker_buy_quote": 971.587887}, {"ts": 1775114400000, "open": 0.02133, "high": 0.02133, "low": 0.02132, "close": 0.02132, "volume": 12291.9, "quote_volume": 262.117308, "trades": 6, "taker_buy_volume": 6891.9, "taker_buy_quote": 146.935308}, {"ts": 1775114460000, "open": 0.02132, "high": 0.02132, "low": 0.02131, "close": 0.02131, "volume": 7001.0, "quote_volume": 149.20732, "trades": 4, "taker_buy_volume": 432.5, "taker_buy_quote": 9.2209}, {"ts": 1775114520000, "open": 0.02131, "high": 0.02135, "low": 0.02131, "close": 0.02132, "volume": 49835.7, "quote_volume": 1062.927471, "trades": 20, "taker_buy_volume": 34535.0, "taker_buy_quote": 736.662547}, {"ts": 1775114580000, "open": 0.0213, "high": 0.02131, "low": 0.02128, "close": 0.0213, "volume": 54197.7, "quote_volume": 1154.276868, "trades": 18, "taker_buy_volume": 31419.6, "taker_buy_quote": 669.049338}, {"ts": 1775114640000, "open": 0.02131, "high": 0.02135, "low": 0.02131, "close": 0.02135, "volume": 14702.9, "quote_volume": 313.548515, "trades": 7, "taker_buy_volume": 10371.4, "taker_buy_quote": 221.221794}, {"ts": 1775114700000, "open": 0.02137, "high": 0.02138, "low": 0.0213, "close": 0.0213, "volume": 46428.1, "quote_volume": 990.448287, "trades": 17, "taker_buy_volume": 4052.4, "taker_buy_quote": 86.599788}, {"ts": 1775114760000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 3916.3, "quote_volume": 83.41719, "trades": 2, "taker_buy_volume": 1765.8, "taker_buy_quote": 37.61154}, {"ts": 1775114820000, "open": 0.02129, "high": 0.02129, "low": 0.02126, "close": 0.02127, "volume": 36063.4, "quote_volume": 767.200952, "trades": 14, "taker_buy_volume": 21888.2, "taker_buy_quote": 465.534164}, {"ts": 1775114880000, "open": 0.02128, "high": 0.02136, "low": 0.02128, "close": 0.0213, "volume": 231818.4, "quote_volume": 4940.241129, "trades": 51, "taker_buy_volume": 52415.7, "taker_buy_quote": 1117.155169}, {"ts": 1775114940000, "open": 0.02131, "high": 0.02134, "low": 0.02131, "close": 0.02134, "volume": 15970.9, "quote_volume": 340.381903, "trades": 4, "taker_buy_volume": 1400.8, "taker_buy_quote": 29.893072}, {"ts": 1775115000000, "open": 0.02137, "high": 0.02139, "low": 0.02136, "close": 0.02139, "volume": 36690.6, "quote_volume": 784.15148, "trades": 10, "taker_buy_volume": 4674.4, "taker_buy_quote": 99.985416}, {"ts": 1775115060000, "open": 0.02141, "high": 0.02148, "low": 0.0214, "close": 0.02148, "volume": 34688.3, "quote_volume": 743.821399, "trades": 15, "taker_buy_volume": 28826.8, "taker_buy_quote": 618.12728}, {"ts": 1775115120000, "open": 0.02147, "high": 0.02147, "low": 0.02141, "close": 0.02143, "volume": 302574.7, "quote_volume": 6486.999644, "trades": 28, "taker_buy_volume": 249453.5, "taker_buy_quote": 5347.965133}, {"ts": 1775115180000, "open": 0.02145, "high": 0.02148, "low": 0.02143, "close": 0.02148, "volume": 131992.5, "quote_volume": 2832.204228, "trades": 36, "taker_buy_volume": 67141.1, "taker_buy_quote": 1441.223996}, {"ts": 1775115240000, "open": 0.02148, "high": 0.02159, "low": 0.02148, "close": 0.02157, "volume": 384168.9, "quote_volume": 8275.346128, "trades": 149, "taker_buy_volume": 182038.4, "taker_buy_quote": 3920.925282}, {"ts": 1775115300000, "open": 0.02159, "high": 0.02172, "low": 0.02156, "close": 0.02168, "volume": 1030445.4, "quote_volume": 22344.579454, "trades": 122, "taker_buy_volume": 352354.0, "taker_buy_quote": 7634.3386}, {"ts": 1775115360000, "open": 0.02166, "high": 0.02169, "low": 0.02157, "close": 0.02166, "volume": 444940.9, "quote_volume": 9634.512105, "trades": 166, "taker_buy_volume": 208887.4, "taker_buy_quote": 4523.675503}, {"ts": 1775115420000, "open": 0.02166, "high": 0.02167, "low": 0.02158, "close": 0.02166, "volume": 189787.0, "quote_volume": 4106.338027, "trades": 65, "taker_buy_volume": 90831.6, "taker_buy_quote": 1966.017818}, {"ts": 1775115480000, "open": 0.02167, "high": 0.02175, "low": 0.02167, "close": 0.02168, "volume": 579199.3, "quote_volume": 12556.839942, "trades": 72, "taker_buy_volume": 474228.0, "taker_buy_quote": 10279.215507}, {"ts": 1775115540000, "open": 0.02166, "high": 0.02169, "low": 0.02161, "close": 0.02161, "volume": 132014.1, "quote_volume": 2857.774595, "trades": 31, "taker_buy_volume": 19822.0, "taker_buy_quote": 429.755211}, {"ts": 1775115600000, "open": 0.0216, "high": 0.0216, "low": 0.02138, "close": 0.02146, "volume": 761798.6, "quote_volume": 16394.150769, "trades": 114, "taker_buy_volume": 116477.9, "taker_buy_quote": 2502.745737}, {"ts": 1775115660000, "open": 0.02146, "high": 0.02155, "low": 0.02146, "close": 0.02155, "volume": 207255.2, "quote_volume": 4456.456511, "trades": 49, "taker_buy_volume": 109430.8, "taker_buy_quote": 2352.816368}, {"ts": 1775115720000, "open": 0.02156, "high": 0.02156, "low": 0.02151, "close": 0.02152, "volume": 35708.4, "quote_volume": 768.785787, "trades": 12, "taker_buy_volume": 26976.3, "taker_buy_quote": 580.696353}, {"ts": 1775115780000, "open": 0.02153, "high": 0.02164, "low": 0.02153, "close": 0.02163, "volume": 67346.7, "quote_volume": 1454.742732, "trades": 21, "taker_buy_volume": 67346.7, "taker_buy_quote": 1454.742732}, {"ts": 1775115840000, "open": 0.02164, "high": 0.02165, "low": 0.02161, "close": 0.02161, "volume": 26587.5, "quote_volume": 575.304134, "trades": 8, "taker_buy_volume": 9877.8, "taker_buy_quote": 213.82877}, {"ts": 1775115900000, "open": 0.02161, "high": 0.02162, "low": 0.0216, "close": 0.0216, "volume": 20024.3, "quote_volume": 432.64986, "trades": 7, "taker_buy_volume": 4891.4, "taker_buy_quote": 105.666117}, {"ts": 1775115960000, "open": 0.02161, "high": 0.02168, "low": 0.02161, "close": 0.02164, "volume": 431003.9, "quote_volume": 9322.314419, "trades": 54, "taker_buy_volume": 120012.3, "taker_buy_quote": 2598.014349}, {"ts": 1775116020000, "open": 0.02166, "high": 0.02168, "low": 0.02164, "close": 0.02164, "volume": 22698.8, "quote_volume": 491.597948, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116080000, "open": 0.02166, "high": 0.02168, "low": 0.02165, "close": 0.02168, "volume": 16776.6, "quote_volume": 363.477399, "trades": 5, "taker_buy_volume": 7543.6, "taker_buy_quote": 163.545248}, {"ts": 1775116140000, "open": 0.02168, "high": 0.02168, "low": 0.02159, "close": 0.02162, "volume": 110457.1, "quote_volume": 2391.194599, "trades": 23, "taker_buy_volume": 9312.3, "taker_buy_quote": 201.205729}, {"ts": 1775116200000, "open": 0.02166, "high": 0.02166, "low": 0.02164, "close": 0.02164, "volume": 3542.6, "quote_volume": 76.708678, "trades": 3, "taker_buy_volume": 1154.2, "taker_buy_quote": 24.999972}, {"ts": 1775116260000, "open": 0.02162, "high": 0.02169, "low": 0.0216, "close": 0.02168, "volume": 173655.7, "quote_volume": 3759.941355, "trades": 38, "taker_buy_volume": 108718.6, "taker_buy_quote": 2355.390641}, {"ts": 1775116320000, "open": 0.02171, "high": 0.02171, "low": 0.02169, "close": 0.0217, "volume": 27248.4, "quote_volume": 591.263579, "trades": 6, "taker_buy_volume": 22948.4, "taker_buy_quote": 497.996579}, {"ts": 1775116380000, "open": 0.02171, "high": 0.02176, "low": 0.02171, "close": 0.02172, "volume": 99176.1, "quote_volume": 2154.837033, "trades": 21, "taker_buy_volume": 68890.9, "taker_buy_quote": 1496.750455}, {"ts": 1775116440000, "open": 0.0217, "high": 0.0217, "low": 0.02162, "close": 0.02167, "volume": 53265.3, "quote_volume": 1152.613588, "trades": 18, "taker_buy_volume": 24761.5, "taker_buy_quote": 535.775395}, {"ts": 1775116500000, "open": 0.0217, "high": 0.0217, "low": 0.02167, "close": 0.02168, "volume": 23091.2, "quote_volume": 500.658842, "trades": 7, "taker_buy_volume": 7098.9, "taker_buy_quote": 153.992598}, {"ts": 1775116560000, "open": 0.02169, "high": 0.0217, "low": 0.02168, "close": 0.02169, "volume": 50718.8, "quote_volume": 1100.198779, "trades": 15, "taker_buy_volume": 36232.0, "taker_buy_quote": 786.017788}, {"ts": 1775116620000, "open": 0.02168, "high": 0.02169, "low": 0.02163, "close": 0.02166, "volume": 47105.0, "quote_volume": 1020.083012, "trades": 12, "taker_buy_volume": 37667.4, "taker_buy_quote": 815.542194}, {"ts": 1775116680000, "open": 0.02166, "high": 0.02167, "low": 0.02163, "close": 0.02163, "volume": 28126.2, "quote_volume": 609.181669, "trades": 10, "taker_buy_volume": 20574.1, "taker_buy_quote": 445.644994}, {"ts": 1775116740000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02161, "volume": 56298.8, "quote_volume": 1217.042048, "trades": 19, "taker_buy_volume": 36315.5, "taker_buy_quote": 785.019533}, {"ts": 1775116800000, "open": 0.0216, "high": 0.02171, "low": 0.0216, "close": 0.0217, "volume": 37113.2, "quote_volume": 803.644875, "trades": 13, "taker_buy_volume": 11993.8, "taker_buy_quote": 259.518275}, {"ts": 1775116860000, "open": 0.02174, "high": 0.02175, "low": 0.02174, "close": 0.02175, "volume": 17318.6, "quote_volume": 376.587522, "trades": 6, "taker_buy_volume": 11419.5, "taker_buy_quote": 248.282097}, {"ts": 1775116920000, "open": 0.02174, "high": 0.02178, "low": 0.02173, "close": 0.02178, "volume": 50989.3, "quote_volume": 1109.056131, "trades": 20, "taker_buy_volume": 19254.5, "taker_buy_quote": 418.758162}, {"ts": 1775116980000, "open": 0.02179, "high": 0.02189, "low": 0.02179, "close": 0.02189, "volume": 220360.4, "quote_volume": 4815.302739, "trades": 93, "taker_buy_volume": 152218.9, "taker_buy_quote": 3325.95733}, {"ts": 1775117040000, "open": 0.02187, "high": 0.02188, "low": 0.02183, "close": 0.02184, "volume": 23117.7, "quote_volume": 505.302598, "trades": 10, "taker_buy_volume": 8732.4, "taker_buy_quote": 191.027211}, {"ts": 1775117100000, "open": 0.02186, "high": 0.02187, "low": 0.02182, "close": 0.02182, "volume": 60398.9, "quote_volume": 1319.548523, "trades": 19, "taker_buy_volume": 14637.9, "taker_buy_quote": 319.996562}, {"ts": 1775117160000, "open": 0.02183, "high": 0.02183, "low": 0.02175, "close": 0.02177, "volume": 103972.7, "quote_volume": 2265.442481, "trades": 20, "taker_buy_volume": 13723.8, "taker_buy_quote": 298.740817}, {"ts": 1775117220000, "open": 0.02178, "high": 0.02186, "low": 0.02178, "close": 0.02184, "volume": 159318.7, "quote_volume": 3477.409479, "trades": 41, "taker_buy_volume": 77073.1, "taker_buy_quote": 1683.110338}, {"ts": 1775117280000, "open": 0.02184, "high": 0.02187, "low": 0.02177, "close": 0.02177, "volume": 228252.3, "quote_volume": 4980.233622, "trades": 61, "taker_buy_volume": 72500.8, "taker_buy_quote": 1582.765653}, {"ts": 1775117340000, "open": 0.02181, "high": 0.02181, "low": 0.02176, "close": 0.0218, "volume": 60927.1, "quote_volume": 1326.827193, "trades": 14, "taker_buy_volume": 1207.1, "taker_buy_quote": 26.317072}, {"ts": 1775117400000, "open": 0.02181, "high": 0.02193, "low": 0.02179, "close": 0.02187, "volume": 218046.7, "quote_volume": 4770.834248, "trades": 74, "taker_buy_volume": 94125.5, "taker_buy_quote": 2059.719522}, {"ts": 1775117460000, "open": 0.02186, "high": 0.02186, "low": 0.02182, "close": 0.02182, "volume": 69889.1, "quote_volume": 1526.151846, "trades": 11, "taker_buy_volume": 4589.3, "taker_buy_quote": 100.322098}, {"ts": 1775117520000, "open": 0.02181, "high": 0.02181, "low": 0.02167, "close": 0.02169, "volume": 208777.7, "quote_volume": 4540.450269, "trades": 49, "taker_buy_volume": 26391.5, "taker_buy_quote": 572.637943}, {"ts": 1775117580000, "open": 0.02171, "high": 0.02171, "low": 0.02164, "close": 0.02166, "volume": 70892.2, "quote_volume": 1535.801098, "trades": 16, "taker_buy_volume": 35670.7, "taker_buy_quote": 772.720221}, {"ts": 1775117640000, "open": 0.02166, "high": 0.02167, "low": 0.02165, "close": 0.02167, "volume": 24492.1, "quote_volume": 530.459485, "trades": 6, "taker_buy_volume": 13011.8, "taker_buy_quote": 281.873289}, {"ts": 1775117700000, "open": 0.02168, "high": 0.02171, "low": 0.02164, "close": 0.02164, "volume": 46894.8, "quote_volume": 1017.161092, "trades": 10, "taker_buy_volume": 20655.1, "taker_buy_quote": 448.183984}, {"ts": 1775117760000, "open": 0.02168, "high": 0.02168, "low": 0.02163, "close": 0.02167, "volume": 45126.6, "quote_volume": 977.673037, "trades": 9, "taker_buy_volume": 19626.6, "taker_buy_quote": 425.188037}, {"ts": 1775117820000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117880000, "open": 0.02164, "high": 0.02166, "low": 0.02162, "close": 0.02166, "volume": 37030.4, "quote_volume": 801.258525, "trades": 9, "taker_buy_volume": 23324.4, "taker_buy_quote": 504.824642}, {"ts": 1775117940000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118000000, "open": 0.02164, "high": 0.02168, "low": 0.02161, "close": 0.02165, "volume": 75835.8, "quote_volume": 1641.60556, "trades": 16, "taker_buy_volume": 49174.4, "taker_buy_quote": 1064.486864}, {"ts": 1775118060000, "open": 0.02165, "high": 0.02172, "low": 0.02163, "close": 0.02172, "volume": 99150.4, "quote_volume": 2147.383137, "trades": 22, "taker_buy_volume": 61571.1, "taker_buy_quote": 1334.128327}, {"ts": 1775118120000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 30334.6, "quote_volume": 658.378527, "trades": 6, "taker_buy_volume": 28334.6, "taker_buy_quote": 614.978527}, {"ts": 1775118180000, "open": 0.02171, "high": 0.02171, "low": 0.02167, "close": 0.02168, "volume": 52212.1, "quote_volume": 1132.827025, "trades": 14, "taker_buy_volume": 24797.1, "taker_buy_quote": 538.183041}, {"ts": 1775118240000, "open": 0.02167, "high": 0.02172, "low": 0.02167, "close": 0.02172, "volume": 44686.2, "quote_volume": 969.109363, "trades": 14, "taker_buy_volume": 44686.2, "taker_buy_quote": 969.109363}, {"ts": 1775118300000, "open": 0.02174, "high": 0.02174, "low": 0.02173, "close": 0.02173, "volume": 30245.4, "quote_volume": 657.330304, "trades": 9, "taker_buy_volume": 9776.2, "taker_buy_quote": 212.534588}, {"ts": 1775118360000, "open": 0.02173, "high": 0.02173, "low": 0.02172, "close": 0.02172, "volume": 42378.8, "quote_volume": 920.756514, "trades": 10, "taker_buy_volume": 24967.0, "taker_buy_quote": 542.3981}, {"ts": 1775118420000, "open": 0.0217, "high": 0.02172, "low": 0.0217, "close": 0.02171, "volume": 47484.6, "quote_volume": 1030.961649, "trades": 13, "taker_buy_volume": 41543.4, "taker_buy_quote": 901.983609}, {"ts": 1775118480000, "open": 0.02168, "high": 0.02168, "low": 0.02156, "close": 0.02156, "volume": 45531.0, "quote_volume": 985.545241, "trades": 11, "taker_buy_volume": 10126.5, "taker_buy_quote": 218.874924}, {"ts": 1775118540000, "open": 0.02157, "high": 0.02158, "low": 0.02149, "close": 0.02151, "volume": 159324.3, "quote_volume": 3429.72828, "trades": 27, "taker_buy_volume": 99331.2, "taker_buy_quote": 2138.625729}, {"ts": 1775118600000, "open": 0.02153, "high": 0.02154, "low": 0.02149, "close": 0.0215, "volume": 88142.4, "quote_volume": 1895.72956, "trades": 16, "taker_buy_volume": 15945.7, "taker_buy_quote": 343.096316}, {"ts": 1775118660000, "open": 0.02151, "high": 0.02153, "low": 0.02149, "close": 0.02149, "volume": 28848.5, "quote_volume": 620.803744, "trades": 8, "taker_buy_volume": 26390.0, "taker_buy_quote": 567.93883}, {"ts": 1775118720000, "open": 0.02148, "high": 0.02161, "low": 0.02148, "close": 0.0216, "volume": 119503.4, "quote_volume": 2574.678171, "trades": 33, "taker_buy_volume": 107040.4, "taker_buy_quote": 2306.345096}, {"ts": 1775118780000, "open": 0.0216, "high": 0.02161, "low": 0.02157, "close": 0.02157, "volume": 7565.5, "quote_volume": 163.304366, "trades": 3, "taker_buy_volume": 7565.5, "taker_buy_quote": 163.304366}, {"ts": 1775118840000, "open": 0.02158, "high": 0.02159, "low": 0.02155, "close": 0.02158, "volume": 68941.3, "quote_volume": 1487.225222, "trades": 16, "taker_buy_volume": 54151.7, "taker_buy_quote": 1168.412262}, {"ts": 1775118900000, "open": 0.02157, "high": 0.02158, "low": 0.02154, "close": 0.02154, "volume": 58438.2, "quote_volume": 1259.602485, "trades": 8, "taker_buy_volume": 16594.3, "taker_buy_quote": 358.046086}, {"ts": 1775118960000, "open": 0.02148, "high": 0.02148, "low": 0.02139, "close": 0.0214, "volume": 441616.7, "quote_volume": 9457.252404, "trades": 62, "taker_buy_volume": 308759.8, "taker_buy_quote": 6610.851314}, {"ts": 1775119020000, "open": 0.02143, "high": 0.02147, "low": 0.02137, "close": 0.02138, "volume": 132946.2, "quote_volume": 2844.872906, "trades": 33, "taker_buy_volume": 37505.9, "taker_buy_quote": 802.772959}, {"ts": 1775119080000, "open": 0.02138, "high": 0.0214, "low": 0.02137, "close": 0.02137, "volume": 25516.1, "quote_volume": 545.545045, "trades": 12, "taker_buy_volume": 7839.2, "taker_buy_quote": 167.709404}, {"ts": 1775119140000, "open": 0.02137, "high": 0.02138, "low": 0.02131, "close": 0.02132, "volume": 31154.6, "quote_volume": 664.472201, "trades": 9, "taker_buy_volume": 24196.6, "taker_buy_quote": 516.137713}, {"ts": 1775119200000, "open": 0.02132, "high": 0.02135, "low": 0.02129, "close": 0.02132, "volume": 123330.4, "quote_volume": 2628.458542, "trades": 46, "taker_buy_volume": 53159.2, "taker_buy_quote": 1133.000198}, {"ts": 1775119260000, "open": 0.02135, "high": 0.02146, "low": 0.02135, "close": 0.02144, "volume": 56676.6, "quote_volume": 1213.976743, "trades": 17, "taker_buy_volume": 36142.5, "taker_buy_quote": 773.708018}, {"ts": 1775119320000, "open": 0.02146, "high": 0.02149, "low": 0.02143, "close": 0.02148, "volume": 53873.9, "quote_volume": 1156.334952, "trades": 17, "taker_buy_volume": 34892.0, "taker_buy_quote": 748.760636}, {"ts": 1775119380000, "open": 0.02152, "high": 0.02154, "low": 0.02146, "close": 0.02146, "volume": 36619.8, "quote_volume": 787.488724, "trades": 13, "taker_buy_volume": 19975.1, "taker_buy_quote": 429.623047}, {"ts": 1775119440000, "open": 0.02143, "high": 0.02146, "low": 0.02139, "close": 0.02139, "volume": 36616.0, "quote_volume": 784.262868, "trades": 14, "taker_buy_volume": 15499.9, "taker_buy_quote": 332.279599}, {"ts": 1775119500000, "open": 0.02142, "high": 0.02143, "low": 0.02135, "close": 0.02143, "volume": 203554.4, "quote_volume": 4354.111022, "trades": 33, "taker_buy_volume": 117625.7, "taker_buy_quote": 2516.943697}, {"ts": 1775119560000, "open": 0.02141, "high": 0.02148, "low": 0.02141, "close": 0.02148, "volume": 25239.1, "quote_volume": 540.869999, "trades": 8, "taker_buy_volume": 22553.3, "taker_buy_quote": 483.367021}, {"ts": 1775119620000, "open": 0.02148, "high": 0.02152, "low": 0.02145, "close": 0.02149, "volume": 58356.3, "quote_volume": 1253.850069, "trades": 20, "taker_buy_volume": 23537.9, "taker_buy_quote": 506.060308}, {"ts": 1775119680000, "open": 0.02143, "high": 0.02145, "low": 0.02139, "close": 0.02145, "volume": 106910.8, "quote_volume": 2289.799568, "trades": 18, "taker_buy_volume": 31646.5, "taker_buy_quote": 678.37167}, {"ts": 1775119740000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 11497.7, "quote_volume": 247.085573, "trades": 2, "taker_buy_volume": 11497.7, "taker_buy_quote": 247.085573}, {"ts": 1775119800000, "open": 0.02147, "high": 0.02149, "low": 0.02143, "close": 0.02144, "volume": 107461.1, "quote_volume": 2306.040478, "trades": 23, "taker_buy_volume": 54126.7, "taker_buy_quote": 1161.756723}, {"ts": 1775119860000, "open": 0.02144, "high": 0.02144, "low": 0.02142, "close": 0.02144, "volume": 15457.9, "quote_volume": 331.348562, "trades": 9, "taker_buy_volume": 5400.0, "taker_buy_quote": 115.776}, {"ts": 1775119920000, "open": 0.02144, "high": 0.02148, "low": 0.02141, "close": 0.02146, "volume": 77048.5, "quote_volume": 1652.367088, "trades": 17, "taker_buy_volume": 58214.6, "taker_buy_quote": 1248.331782}, {"ts": 1775119980000, "open": 0.02146, "high": 0.02146, "low": 0.02139, "close": 0.0214, "volume": 51708.7, "quote_volume": 1107.638686, "trades": 17, "taker_buy_volume": 37636.2, "taker_buy_quote": 806.156535}, {"ts": 1775120040000, "open": 0.02141, "high": 0.02143, "low": 0.02141, "close": 0.02141, "volume": 19275.2, "quote_volume": 412.805844, "trades": 7, "taker_buy_volume": 19275.2, "taker_buy_quote": 412.805844}, {"ts": 1775120100000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 10819.2, "quote_volume": 231.855456, "trades": 3, "taker_buy_volume": 6016.4, "taker_buy_quote": 128.931452}, {"ts": 1775120160000, "open": 0.02143, "high": 0.02143, "low": 0.02141, "close": 0.02141, "volume": 6319.7, "quote_volume": 135.320279, "trades": 3, "taker_buy_volume": 775.1, "taker_buy_quote": 16.610393}, {"ts": 1775120220000, "open": 0.0214, "high": 0.0214, "low": 0.02137, "close": 0.02138, "volume": 36154.9, "quote_volume": 773.114708, "trades": 11, "taker_buy_volume": 19362.0, "taker_buy_quote": 414.011473}, {"ts": 1775120280000, "open": 0.02138, "high": 0.02138, "low": 0.02134, "close": 0.02138, "volume": 112174.6, "quote_volume": 2395.444688, "trades": 149, "taker_buy_volume": 36380.1, "taker_buy_quote": 777.113334}, {"ts": 1775120340000, "open": 0.02138, "high": 0.02143, "low": 0.02137, "close": 0.02137, "volume": 78685.6, "quote_volume": 1684.252283, "trades": 118, "taker_buy_volume": 56801.4, "taker_buy_quote": 1215.941523}, {"ts": 1775120400000, "open": 0.02139, "high": 0.0214, "low": 0.02136, "close": 0.02138, "volume": 52642.2, "quote_volume": 1125.482318, "trades": 85, "taker_buy_volume": 31623.5, "taker_buy_quote": 676.37365}, {"ts": 1775120460000, "open": 0.02136, "high": 0.02142, "low": 0.02136, "close": 0.02136, "volume": 90556.2, "quote_volume": 1936.393282, "trades": 102, "taker_buy_volume": 59134.2, "taker_buy_quote": 1264.794842}, {"ts": 1775120520000, "open": 0.02138, "high": 0.02141, "low": 0.02135, "close": 0.02136, "volume": 124362.3, "quote_volume": 2657.858293, "trades": 152, "taker_buy_volume": 59156.6, "taker_buy_quote": 1264.731313}, {"ts": 1775120580000, "open": 0.02138, "high": 0.02139, "low": 0.02132, "close": 0.02135, "volume": 95478.4, "quote_volume": 2037.802694, "trades": 124, "taker_buy_volume": 31837.9, "taker_buy_quote": 679.784718}, {"ts": 1775120640000, "open": 0.02134, "high": 0.02138, "low": 0.02129, "close": 0.02132, "volume": 201073.3, "quote_volume": 4291.006441, "trades": 116, "taker_buy_volume": 83908.1, "taker_buy_quote": 1791.933592}, {"ts": 1775120700000, "open": 0.0213, "high": 0.02132, "low": 0.02129, "close": 0.02132, "volume": 40810.9, "quote_volume": 869.55861, "trades": 123, "taker_buy_volume": 20310.6, "taker_buy_quote": 432.920063}, {"ts": 1775120760000, "open": 0.0213, "high": 0.02133, "low": 0.02128, "close": 0.02128, "volume": 88093.1, "quote_volume": 1877.914239, "trades": 97, "taker_buy_volume": 65625.9, "taker_buy_quote": 1399.374263}, {"ts": 1775120820000, "open": 0.02129, "high": 0.02131, "low": 0.02127, "close": 0.0213, "volume": 52284.0, "quote_volume": 1113.057608, "trades": 136, "taker_buy_volume": 31901.5, "taker_buy_quote": 679.327733}, {"ts": 1775120880000, "open": 0.02128, "high": 0.02132, "low": 0.02127, "close": 0.02131, "volume": 67224.1, "quote_volume": 1430.949525, "trades": 136, "taker_buy_volume": 28802.5, "taker_buy_quote": 613.442894}, {"ts": 1775120940000, "open": 0.02129, "high": 0.02133, "low": 0.02125, "close": 0.02126, "volume": 153680.6, "quote_volume": 3271.86391, "trades": 130, "taker_buy_volume": 81821.4, "taker_buy_quote": 1743.014147}, {"ts": 1775121000000, "open": 0.02125, "high": 0.02129, "low": 0.02124, "close": 0.02125, "volume": 59059.7, "quote_volume": 1255.803817, "trades": 108, "taker_buy_volume": 26027.6, "taker_buy_quote": 553.56519}, {"ts": 1775121060000, "open": 0.02127, "high": 0.02129, "low": 0.02114, "close": 0.02116, "volume": 441186.2, "quote_volume": 9361.707464, "trades": 208, "taker_buy_volume": 59736.8, "taker_buy_quote": 1267.078599}, {"ts": 1775121120000, "open": 0.02118, "high": 0.0212, "low": 0.02113, "close": 0.02118, "volume": 156359.0, "quote_volume": 3310.010746, "trades": 231, "taker_buy_volume": 99327.7, "taker_buy_quote": 2103.16229}, {"ts": 1775121180000, "open": 0.02118, "high": 0.0212, "low": 0.02115, "close": 0.02115, "volume": 153005.0, "quote_volume": 3238.840367, "trades": 126, "taker_buy_volume": 94314.1, "taker_buy_quote": 1996.784936}, {"ts": 1775121240000, "open": 0.02118, "high": 0.02126, "low": 0.02116, "close": 0.02125, "volume": 544221.2, "quote_volume": 11537.547818, "trades": 283, "taker_buy_volume": 393596.2, "taker_buy_quote": 8347.032444}, {"ts": 1775121300000, "open": 0.02125, "high": 0.0213, "low": 0.02123, "close": 0.0213, "volume": 61759.2, "quote_volume": 1313.053252, "trades": 61, "taker_buy_volume": 20523.0, "taker_buy_quote": 436.505366}, {"ts": 1775121360000, "open": 0.02131, "high": 0.02132, "low": 0.02127, "close": 0.02127, "volume": 118034.3, "quote_volume": 2512.002004, "trades": 78, "taker_buy_volume": 13303.7, "taker_buy_quote": 283.467272}, {"ts": 1775121420000, "open": 0.02124, "high": 0.02125, "low": 0.02116, "close": 0.0212, "volume": 111931.0, "quote_volume": 2373.977011, "trades": 78, "taker_buy_volume": 58886.4, "taker_buy_quote": 1248.379033}, {"ts": 1775121480000, "open": 0.0212, "high": 0.02122, "low": 0.02115, "close": 0.02118, "volume": 102405.9, "quote_volume": 2169.614478, "trades": 52, "taker_buy_volume": 22240.1, "taker_buy_quote": 471.334193}, {"ts": 1775121540000, "open": 0.02118, "high": 0.02118, "low": 0.02112, "close": 0.02114, "volume": 79073.7, "quote_volume": 1672.065454, "trades": 85, "taker_buy_volume": 36612.7, "taker_buy_quote": 774.275031}, {"ts": 1775121600000, "open": 0.02115, "high": 0.02124, "low": 0.02113, "close": 0.02124, "volume": 323027.2, "quote_volume": 6845.85307, "trades": 139, "taker_buy_volume": 276182.7, "taker_buy_quote": 5853.484949}, {"ts": 1775121660000, "open": 0.02124, "high": 0.02124, "low": 0.02108, "close": 0.02116, "volume": 364838.8, "quote_volume": 7718.970434, "trades": 153, "taker_buy_volume": 76333.3, "taker_buy_quote": 1615.258992}, {"ts": 1775121720000, "open": 0.02116, "high": 0.02121, "low": 0.02115, "close": 0.02118, "volume": 103321.2, "quote_volume": 2188.6815, "trades": 144, "taker_buy_volume": 84870.5, "taker_buy_quote": 1798.078598}, {"ts": 1775121780000, "open": 0.02118, "high": 0.02119, "low": 0.02111, "close": 0.02115, "volume": 284210.9, "quote_volume": 6008.749732, "trades": 282, "taker_buy_volume": 94773.0, "taker_buy_quote": 2003.664588}, {"ts": 1775121840000, "open": 0.02116, "high": 0.02117, "low": 0.02114, "close": 0.02115, "volume": 27302.3, "quote_volume": 577.408956, "trades": 77, "taker_buy_volume": 5762.5, "taker_buy_quote": 121.94833}, {"ts": 1775121900000, "open": 0.02116, "high": 0.02116, "low": 0.02111, "close": 0.02111, "volume": 165992.5, "quote_volume": 3508.443168, "trades": 158, "taker_buy_volume": 39446.6, "taker_buy_quote": 833.820476}, {"ts": 1775121960000, "open": 0.02113, "high": 0.0212, "low": 0.02113, "close": 0.02117, "volume": 229581.8, "quote_volume": 4861.193887, "trades": 107, "taker_buy_volume": 63900.5, "taker_buy_quote": 1352.783109}, {"ts": 1775122020000, "open": 0.02117, "high": 0.0212, "low": 0.02117, "close": 0.02119, "volume": 41095.2, "quote_volume": 870.657321, "trades": 79, "taker_buy_volume": 16880.0, "taker_buy_quote": 357.665547}, {"ts": 1775122080000, "open": 0.0212, "high": 0.02131, "low": 0.0212, "close": 0.02127, "volume": 124811.1, "quote_volume": 2654.526423, "trades": 72, "taker_buy_volume": 41028.1, "taker_buy_quote": 870.954452}, {"ts": 1775122140000, "open": 0.02129, "high": 0.02131, "low": 0.02123, "close": 0.02125, "volume": 570354.9, "quote_volume": 12132.692182, "trades": 114, "taker_buy_volume": 59636.9, "taker_buy_quote": 1269.073441}, {"ts": 1775122200000, "open": 0.02122, "high": 0.02125, "low": 0.02118, "close": 0.02118, "volume": 45679.4, "quote_volume": 969.756287, "trades": 69, "taker_buy_volume": 28063.4, "taker_buy_quote": 596.034346}, {"ts": 1775122260000, "open": 0.0212, "high": 0.02125, "low": 0.02118, "close": 0.02125, "volume": 98371.4, "quote_volume": 2087.724568, "trades": 45, "taker_buy_volume": 83868.3, "taker_buy_quote": 1780.344111}, {"ts": 1775122320000, "open": 0.02121, "high": 0.02125, "low": 0.0212, "close": 0.02125, "volume": 43479.5, "quote_volume": 922.484366, "trades": 85, "taker_buy_volume": 21953.9, "taker_buy_quote": 465.9009}, {"ts": 1775122380000, "open": 0.02124, "high": 0.02127, "low": 0.02121, "close": 0.02121, "volume": 35824.1, "quote_volume": 760.923274, "trades": 43, "taker_buy_volume": 22208.3, "taker_buy_quote": 471.761917}, {"ts": 1775122440000, "open": 0.02124, "high": 0.02127, "low": 0.02122, "close": 0.02125, "volume": 53947.4, "quote_volume": 1146.127218, "trades": 77, "taker_buy_volume": 34634.9, "taker_buy_quote": 736.009023}, {"ts": 1775122500000, "open": 0.02128, "high": 0.0213, "low": 0.02124, "close": 0.02126, "volume": 71731.2, "quote_volume": 1526.631116, "trades": 61, "taker_buy_volume": 45887.4, "taker_buy_quote": 976.70752}, {"ts": 1775122560000, "open": 0.02125, "high": 0.02128, "low": 0.02125, "close": 0.02126, "volume": 12923.1, "quote_volume": 274.910963, "trades": 31, "taker_buy_volume": 9354.5, "taker_buy_quote": 199.047625}, {"ts": 1775122620000, "open": 0.02128, "high": 0.02129, "low": 0.02126, "close": 0.02126, "volume": 31193.1, "quote_volume": 663.527674, "trades": 70, "taker_buy_volume": 8077.3, "taker_buy_quote": 171.907994}, {"ts": 1775122680000, "open": 0.02127, "high": 0.02129, "low": 0.02123, "close": 0.02123, "volume": 77620.1, "quote_volume": 1650.030044, "trades": 36, "taker_buy_volume": 2074.5, "taker_buy_quote": 44.15458}, {"ts": 1775122740000, "open": 0.02123, "high": 0.02126, "low": 0.02121, "close": 0.02123, "volume": 19291.4, "quote_volume": 409.693746, "trades": 71, "taker_buy_volume": 8298.0, "taker_buy_quote": 176.31406}, {"ts": 1775122800000, "open": 0.02125, "high": 0.02129, "low": 0.02123, "close": 0.02128, "volume": 29660.0, "quote_volume": 631.107612, "trades": 18, "taker_buy_volume": 17585.5, "taker_buy_quote": 374.205585}, {"ts": 1775122860000, "open": 0.02129, "high": 0.02129, "low": 0.02126, "close": 0.02127, "volume": 65346.4, "quote_volume": 1390.503964, "trades": 84, "taker_buy_volume": 42561.5, "taker_buy_quote": 905.786585}, {"ts": 1775122920000, "open": 0.02128, "high": 0.02129, "low": 0.02126, "close": 0.02128, "volume": 68396.1, "quote_volume": 1454.800875, "trades": 32, "taker_buy_volume": 10553.1, "taker_buy_quote": 224.579188}, {"ts": 1775122980000, "open": 0.02129, "high": 0.02131, "low": 0.02127, "close": 0.02128, "volume": 78545.1, "quote_volume": 1672.438229, "trades": 99, "taker_buy_volume": 62845.1, "taker_buy_quote": 1338.360072}, {"ts": 1775123040000, "open": 0.02129, "high": 0.02131, "low": 0.02128, "close": 0.0213, "volume": 16923.6, "quote_volume": 360.375814, "trades": 30, "taker_buy_volume": 13633.9, "taker_buy_quote": 290.363351}, {"ts": 1775123100000, "open": 0.02131, "high": 0.0214, "low": 0.02131, "close": 0.02131, "volume": 297587.4, "quote_volume": 6356.460664, "trades": 133, "taker_buy_volume": 189761.2, "taker_buy_quote": 4054.242815}, {"ts": 1775123160000, "open": 0.02133, "high": 0.02134, "low": 0.02129, "close": 0.02129, "volume": 18648.3, "quote_volume": 397.459322, "trades": 38, "taker_buy_volume": 10386.6, "taker_buy_quote": 221.422887}, {"ts": 1775123220000, "open": 0.02131, "high": 0.02132, "low": 0.02125, "close": 0.02125, "volume": 15023.0, "quote_volume": 319.657606, "trades": 62, "taker_buy_volume": 7376.0, "taker_buy_quote": 157.02121}, {"ts": 1775123280000, "open": 0.02126, "high": 0.02126, "low": 0.02119, "close": 0.0212, "volume": 140598.0, "quote_volume": 2984.580609, "trades": 44, "taker_buy_volume": 5043.3, "taker_buy_quote": 107.017033}, {"ts": 1775123340000, "open": 0.0212, "high": 0.02124, "low": 0.02118, "close": 0.02121, "volume": 85404.3, "quote_volume": 1811.798438, "trades": 86, "taker_buy_volume": 23581.4, "taker_buy_quote": 500.628512}, {"ts": 1775123400000, "open": 0.02119, "high": 0.02122, "low": 0.02117, "close": 0.02118, "volume": 58748.2, "quote_volume": 1244.924554, "trades": 53, "taker_buy_volume": 10321.2, "taker_buy_quote": 218.928756}, {"ts": 1775123460000, "open": 0.02114, "high": 0.02116, "low": 0.02109, "close": 0.02116, "volume": 64357.8, "quote_volume": 1359.363966, "trades": 91, "taker_buy_volume": 35561.7, "taker_buy_quote": 751.082283}, {"ts": 1775123520000, "open": 0.02114, "high": 0.02119, "low": 0.02114, "close": 0.02116, "volume": 61853.9, "quote_volume": 1309.468644, "trades": 42, "taker_buy_volume": 36278.4, "taker_buy_quote": 768.08374}, {"ts": 1775123580000, "open": 0.02116, "high": 0.02119, "low": 0.02114, "close": 0.02116, "volume": 60792.0, "quote_volume": 1287.024632, "trades": 71, "taker_buy_volume": 44972.8, "taker_buy_quote": 952.239226}, {"ts": 1775123640000, "open": 0.02116, "high": 0.02119, "low": 0.02116, "close": 0.02117, "volume": 84101.7, "quote_volume": 1780.659911, "trades": 55, "taker_buy_volume": 67981.2, "taker_buy_quote": 1439.527923}, {"ts": 1775123700000, "open": 0.02116, "high": 0.02118, "low": 0.02112, "close": 0.02114, "volume": 62611.2, "quote_volume": 1324.359869, "trades": 78, "taker_buy_volume": 14091.3, "taker_buy_quote": 298.253199}, {"ts": 1775123760000, "open": 0.02112, "high": 0.02118, "low": 0.02112, "close": 0.02118, "volume": 92465.9, "quote_volume": 1956.954533, "trades": 61, "taker_buy_volume": 82250.0, "taker_buy_quote": 1740.775268}, {"ts": 1775123820000, "open": 0.02117, "high": 0.02118, "low": 0.02113, "close": 0.02114, "volume": 252821.3, "quote_volume": 5348.081189, "trades": 53, "taker_buy_volume": 145652.9, "taker_buy_quote": 3081.687892}, {"ts": 1775123880000, "open": 0.02114, "high": 0.02115, "low": 0.02114, "close": 0.02114, "volume": 33488.6, "quote_volume": 708.03334, "trades": 6, "taker_buy_volume": 15164.7, "taker_buy_quote": 320.666094}, {"ts": 1775123940000, "open": 0.02112, "high": 0.02113, "low": 0.02111, "close": 0.02111, "volume": 21259.8, "quote_volume": 449.010533, "trades": 6, "taker_buy_volume": 6695.4, "taker_buy_quote": 141.473802}, {"ts": 1775124000000, "open": 0.02111, "high": 0.02112, "low": 0.0211, "close": 0.02112, "volume": 44939.9, "quote_volume": 948.625157, "trades": 14, "taker_buy_volume": 30521.8, "taker_buy_quote": 644.314362}, {"ts": 1775124060000, "open": 0.02113, "high": 0.02115, "low": 0.02113, "close": 0.02115, "volume": 30319.8, "quote_volume": 640.923514, "trades": 9, "taker_buy_volume": 24919.8, "taker_buy_quote": 526.767514}, {"ts": 1775124120000, "open": 0.02113, "high": 0.02116, "low": 0.02112, "close": 0.02114, "volume": 36393.1, "quote_volume": 769.047362, "trades": 13, "taker_buy_volume": 24650.0, "taker_buy_quote": 520.798262}, {"ts": 1775124180000, "open": 0.02113, "high": 0.02115, "low": 0.02113, "close": 0.02115, "volume": 16481.9, "quote_volume": 348.435343, "trades": 6, "taker_buy_volume": 13616.7, "taker_buy_quote": 287.836363}, {"ts": 1775124240000, "open": 0.02115, "high": 0.02116, "low": 0.02112, "close": 0.02112, "volume": 22788.2, "quote_volume": 481.925089, "trades": 6, "taker_buy_volume": 8088.9, "taker_buy_quote": 171.156394}, {"ts": 1775124300000, "open": 0.02112, "high": 0.02118, "low": 0.02112, "close": 0.02118, "volume": 33643.2, "quote_volume": 711.342524, "trades": 8, "taker_buy_volume": 25763.4, "taker_buy_quote": 544.921148}, {"ts": 1775124360000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 11858.6, "quote_volume": 251.390251, "trades": 4, "taker_buy_volume": 10651.7, "taker_buy_quote": 225.81604}, {"ts": 1775124420000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124480000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124540000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 10414.5, "quote_volume": 220.474965, "trades": 3, "taker_buy_volume": 6182.8, "taker_buy_quote": 130.889876}, {"ts": 1775124600000, "open": 0.02117, "high": 0.02117, "low": 0.02114, "close": 0.02115, "volume": 42615.2, "quote_volume": 901.811964, "trades": 14, "taker_buy_volume": 35114.9, "taker_buy_quote": 743.030613}, {"ts": 1775124660000, "open": 0.02114, "high": 0.02116, "low": 0.02113, "close": 0.02116, "volume": 52085.5, "quote_volume": 1101.41319, "trades": 12, "taker_buy_volume": 51092.3, "taker_buy_quote": 1080.426874}, {"ts": 1775124720000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 36402.5, "quote_volume": 770.825018, "trades": 7, "taker_buy_volume": 29492.5, "taker_buy_quote": 624.471218}, {"ts": 1775124780000, "open": 0.02117, "high": 0.02117, "low": 0.02112, "close": 0.02112, "volume": 140409.4, "quote_volume": 2968.368206, "trades": 22, "taker_buy_volume": 19310.8, "taker_buy_quote": 407.846509}, {"ts": 1775124840000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 1136.0, "quote_volume": 23.9696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124900000, "open": 0.02108, "high": 0.02108, "low": 0.02106, "close": 0.02108, "volume": 128435.4, "quote_volume": 2706.371117, "trades": 11, "taker_buy_volume": 26222.3, "taker_buy_quote": 552.677735}, {"ts": 1775124960000, "open": 0.0211, "high": 0.02112, "low": 0.0211, "close": 0.02111, "volume": 39237.3, "quote_volume": 828.185114, "trades": 6, "taker_buy_volume": 26808.2, "taker_buy_quote": 565.752813}, {"ts": 1775125020000, "open": 0.02114, "high": 0.02115, "low": 0.02114, "close": 0.02115, "volume": 28830.9, "quote_volume": 609.539226, "trades": 6, "taker_buy_volume": 19059.2, "taker_buy_quote": 402.965488}, {"ts": 1775125080000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 7120.9, "quote_volume": 150.789162, "trades": 5, "taker_buy_volume": 3970.9, "taker_buy_quote": 84.103662}, {"ts": 1775125140000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 1550.0, "quote_volume": 32.8445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125200000, "open": 0.02122, "high": 0.02122, "low": 0.02113, "close": 0.02114, "volume": 273726.8, "quote_volume": 5792.318098, "trades": 45, "taker_buy_volume": 12466.9, "taker_buy_quote": 264.331284}, {"ts": 1775125260000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 42768.2, "quote_volume": 902.982403, "trades": 11, "taker_buy_volume": 9170.1, "taker_buy_quote": 193.672512}, {"ts": 1775125320000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125380000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 5558.4, "quote_volume": 117.393408, "trades": 2, "taker_buy_volume": 5558.4, "taker_buy_quote": 117.393408}, {"ts": 1775125440000, "open": 0.02111, "high": 0.02114, "low": 0.02111, "close": 0.02114, "volume": 26946.0, "quote_volume": 569.456624, "trades": 8, "taker_buy_volume": 24976.4, "taker_buy_quote": 527.878368}, {"ts": 1775125500000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 4559.0, "quote_volume": 96.37726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125560000, "open": 0.02113, "high": 0.02113, "low": 0.02108, "close": 0.02109, "volume": 161574.7, "quote_volume": 3409.046541, "trades": 26, "taker_buy_volume": 8266.1, "taker_buy_quote": 174.36975}, {"ts": 1775125620000, "open": 0.0211, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 19783.2, "quote_volume": 417.497688, "trades": 4, "taker_buy_volume": 16200.0, "taker_buy_quote": 341.928}, {"ts": 1775125680000, "open": 0.0211, "high": 0.02113, "low": 0.0211, "close": 0.02113, "volume": 28110.1, "quote_volume": 593.466581, "trades": 9, "taker_buy_volume": 20717.1, "taker_buy_quote": 437.474281}, {"ts": 1775125740000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 47276.7, "quote_volume": 996.916122, "trades": 12, "taker_buy_volume": 38067.7, "taker_buy_quote": 802.772234}, {"ts": 1775125800000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 5136.7, "quote_volume": 108.243935, "trades": 3, "taker_buy_volume": 5136.7, "taker_buy_quote": 108.243935}, {"ts": 1775125860000, "open": 0.02106, "high": 0.02113, "low": 0.02106, "close": 0.02113, "volume": 93952.5, "quote_volume": 1983.026582, "trades": 47, "taker_buy_volume": 90633.3, "taker_buy_quote": 1913.095768}, {"ts": 1775125920000, "open": 0.02112, "high": 0.02115, "low": 0.02112, "close": 0.02115, "volume": 52340.0, "quote_volume": 1106.398774, "trades": 29, "taker_buy_volume": 52340.0, "taker_buy_quote": 1106.398774}, {"ts": 1775125980000, "open": 0.02113, "high": 0.02116, "low": 0.02112, "close": 0.02116, "volume": 69148.6, "quote_volume": 1462.146263, "trades": 32, "taker_buy_volume": 50288.8, "taker_buy_quote": 1063.611287}, {"ts": 1775126040000, "open": 0.02117, "high": 0.02119, "low": 0.02116, "close": 0.02117, "volume": 85289.8, "quote_volume": 1805.727311, "trades": 37, "taker_buy_volume": 78072.8, "taker_buy_quote": 1652.963679}, {"ts": 1775126100000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 46842.0, "quote_volume": 991.685993, "trades": 23, "taker_buy_volume": 36042.0, "taker_buy_quote": 763.103993}, {"ts": 1775126160000, "open": 0.02118, "high": 0.02119, "low": 0.02117, "close": 0.02117, "volume": 40208.1, "quote_volume": 851.428749, "trades": 12, "taker_buy_volume": 20238.0, "taker_buy_quote": 428.661732}, {"ts": 1775126220000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02118, "volume": 22584.0, "quote_volume": 478.39296, "trades": 10, "taker_buy_volume": 11784.0, "taker_buy_quote": 249.64896}, {"ts": 1775126280000, "open": 0.02121, "high": 0.02124, "low": 0.02121, "close": 0.02121, "volume": 84860.6, "quote_volume": 1800.930257, "trades": 22, "taker_buy_volume": 62983.4, "taker_buy_quote": 1336.715144}, {"ts": 1775126340000, "open": 0.02121, "high": 0.02122, "low": 0.02117, "close": 0.02118, "volume": 204532.8, "quote_volume": 4335.521587, "trades": 82, "taker_buy_volume": 110796.2, "taker_buy_quote": 2349.245054}, {"ts": 1775126400000, "open": 0.02119, "high": 0.02121, "low": 0.02118, "close": 0.02119, "volume": 44077.6, "quote_volume": 934.152521, "trades": 26, "taker_buy_volume": 21554.5, "taker_buy_quote": 456.859654}, {"ts": 1775126460000, "open": 0.02119, "high": 0.02123, "low": 0.02119, "close": 0.02123, "volume": 31475.7, "quote_volume": 667.636589, "trades": 17, "taker_buy_volume": 28370.9, "taker_buy_quote": 601.783781}, {"ts": 1775126520000, "open": 0.02123, "high": 0.02125, "low": 0.02123, "close": 0.02125, "volume": 2710.6, "quote_volume": 57.591256, "trades": 2, "taker_buy_volume": 2260.9, "taker_buy_quote": 48.044125}, {"ts": 1775126580000, "open": 0.02125, "high": 0.02126, "low": 0.02125, "close": 0.02125, "volume": 21147.1, "quote_volume": 449.463337, "trades": 12, "taker_buy_volume": 15747.1, "taker_buy_quote": 334.713337}, {"ts": 1775126640000, "open": 0.02124, "high": 0.02125, "low": 0.02124, "close": 0.02125, "volume": 15904.4, "quote_volume": 337.959113, "trades": 7, "taker_buy_volume": 10352.2, "taker_buy_quote": 219.98425}, {"ts": 1775126700000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126760000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 4050.0, "quote_volume": 86.1435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126820000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 1664.1, "quote_volume": 35.395407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126880000, "open": 0.0213, "high": 0.02134, "low": 0.02129, "close": 0.02134, "volume": 59509.0, "quote_volume": 1268.251754, "trades": 23, "taker_buy_volume": 51509.0, "taker_buy_quote": 1097.884794}, {"ts": 1775126940000, "open": 0.02133, "high": 0.02133, "low": 0.02131, "close": 0.02131, "volume": 23365.3, "quote_volume": 498.183573, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127000000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 13574.0, "quote_volume": 289.1262, "trades": 6, "taker_buy_volume": 13574.0, "taker_buy_quote": 289.1262}, {"ts": 1775127060000, "open": 0.02129, "high": 0.02132, "low": 0.02129, "close": 0.02132, "volume": 12772.4, "quote_volume": 272.179446, "trades": 9, "taker_buy_volume": 11977.0, "taker_buy_quote": 255.24538}, {"ts": 1775127120000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127180000, "open": 0.02129, "high": 0.02133, "low": 0.02129, "close": 0.02133, "volume": 63740.2, "quote_volume": 1357.753089, "trades": 22, "taker_buy_volume": 42321.2, "taker_buy_quote": 901.688579}, {"ts": 1775127240000, "open": 0.02131, "high": 0.02133, "low": 0.02129, "close": 0.02132, "volume": 89277.5, "quote_volume": 1902.288663, "trades": 39, "taker_buy_volume": 45508.5, "taker_buy_quote": 969.960653}, {"ts": 1775127300000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127360000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 4950.2, "quote_volume": 105.538264, "trades": 3, "taker_buy_volume": 4950.2, "taker_buy_quote": 105.538264}, {"ts": 1775127420000, "open": 0.02133, "high": 0.02136, "low": 0.0213, "close": 0.0213, "volume": 281397.3, "quote_volume": 6004.268614, "trades": 61, "taker_buy_volume": 168834.8, "taker_buy_quote": 3604.122022}, {"ts": 1775127480000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127540000, "open": 0.02132, "high": 0.02134, "low": 0.0213, "close": 0.02131, "volume": 78701.2, "quote_volume": 1678.047233, "trades": 33, "taker_buy_volume": 44980.2, "taker_buy_quote": 959.233519}, {"ts": 1775127600000, "open": 0.02133, "high": 0.02134, "low": 0.0213, "close": 0.02133, "volume": 122944.7, "quote_volume": 2621.117073, "trades": 48, "taker_buy_volume": 54342.0, "taker_buy_quote": 1158.757107}, {"ts": 1775127660000, "open": 0.02132, "high": 0.02137, "low": 0.0213, "close": 0.02133, "volume": 184479.8, "quote_volume": 3936.769256, "trades": 50, "taker_buy_volume": 141817.6, "taker_buy_quote": 3027.359751}, {"ts": 1775127720000, "open": 0.02134, "high": 0.02136, "low": 0.02134, "close": 0.02136, "volume": 28183.0, "quote_volume": 601.592967, "trades": 11, "taker_buy_volume": 28183.0, "taker_buy_quote": 601.592967}, {"ts": 1775127780000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127840000, "open": 0.02133, "high": 0.02138, "low": 0.02131, "close": 0.02136, "volume": 76976.3, "quote_volume": 1642.769792, "trades": 32, "taker_buy_volume": 40892.1, "taker_buy_quote": 873.016739}, {"ts": 1775127900000, "open": 0.02134, "high": 0.02134, "low": 0.02133, "close": 0.02133, "volume": 10722.5, "quote_volume": 228.797901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127960000, "open": 0.02129, "high": 0.02133, "low": 0.02129, "close": 0.02131, "volume": 95371.4, "quote_volume": 2032.108683, "trades": 11, "taker_buy_volume": 42843.6, "taker_buy_quote": 912.687265}, {"ts": 1775128020000, "open": 0.02131, "high": 0.02131, "low": 0.02127, "close": 0.02129, "volume": 469638.4, "quote_volume": 10007.044368, "trades": 45, "taker_buy_volume": 29050.3, "taker_buy_quote": 618.180279}, {"ts": 1775128080000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 1331.0, "quote_volume": 28.32368, "trades": 1, "taker_buy_volume": 1331.0, "taker_buy_quote": 28.32368}, {"ts": 1775128140000, "open": 0.02129, "high": 0.02132, "low": 0.02128, "close": 0.0213, "volume": 92455.8, "quote_volume": 1969.322261, "trades": 342, "taker_buy_volume": 51162.0, "taker_buy_quote": 1090.044711}, {"ts": 1775128200000, "open": 0.02129, "high": 0.02129, "low": 0.02127, "close": 0.02129, "volume": 27609.3, "quote_volume": 587.471399, "trades": 75, "taker_buy_volume": 8067.5, "taker_buy_quote": 171.752423}, {"ts": 1775128260000, "open": 0.02127, "high": 0.02129, "low": 0.02122, "close": 0.02124, "volume": 91101.0, "quote_volume": 1935.239357, "trades": 73, "taker_buy_volume": 29947.0, "taker_buy_quote": 636.107157}, {"ts": 1775128320000, "open": 0.02122, "high": 0.02124, "low": 0.02113, "close": 0.02115, "volume": 261233.6, "quote_volume": 5527.527054, "trades": 99, "taker_buy_volume": 15567.1, "taker_buy_quote": 329.975262}, {"ts": 1775128380000, "open": 0.02117, "high": 0.0212, "low": 0.02115, "close": 0.0212, "volume": 19153.0, "quote_volume": 405.657068, "trades": 32, "taker_buy_volume": 15652.0, "taker_buy_quote": 331.58033}, {"ts": 1775128440000, "open": 0.02118, "high": 0.02118, "low": 0.02116, "close": 0.02116, "volume": 7631.3, "quote_volume": 161.590858, "trades": 14, "taker_buy_volume": 1383.0, "taker_buy_quote": 29.29194}, {"ts": 1775128500000, "open": 0.02118, "high": 0.02118, "low": 0.0211, "close": 0.02113, "volume": 45107.7, "quote_volume": 953.152433, "trades": 24, "taker_buy_volume": 29075.0, "taker_buy_quote": 614.608165}, {"ts": 1775128560000, "open": 0.02114, "high": 0.02114, "low": 0.0211, "close": 0.02113, "volume": 22255.7, "quote_volume": 470.184594, "trades": 28, "taker_buy_volume": 19961.6, "taker_buy_quote": 421.761241}, {"ts": 1775128620000, "open": 0.02112, "high": 0.02114, "low": 0.0211, "close": 0.0211, "volume": 52738.7, "quote_volume": 1114.466334, "trades": 13, "taker_buy_volume": 52483.8, "taker_buy_quote": 1109.087944}, {"ts": 1775128680000, "open": 0.02111, "high": 0.02113, "low": 0.02107, "close": 0.02113, "volume": 16576.1, "quote_volume": 349.779873, "trades": 26, "taker_buy_volume": 14282.0, "taker_buy_quote": 301.376912}, {"ts": 1775128740000, "open": 0.02113, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 2657.5, "quote_volume": 56.127485, "trades": 11, "taker_buy_volume": 1383.0, "taker_buy_quote": 29.22279}, {"ts": 1775128800000, "open": 0.02111, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 1941.6, "quote_volume": 41.005616, "trades": 8, "taker_buy_volume": 922.0, "taker_buy_quote": 19.48186}, {"ts": 1775128860000, "open": 0.02112, "high": 0.02114, "low": 0.02111, "close": 0.02114, "volume": 9484.3, "quote_volume": 200.401535, "trades": 14, "taker_buy_volume": 8209.8, "taker_buy_quote": 173.49684}, {"ts": 1775128920000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128980000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 21625.6, "quote_volume": 456.627672, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 114.048}, {"ts": 1775129040000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 2171.0, "quote_volume": 45.82981, "trades": 1, "taker_buy_volume": 2171.0, "taker_buy_quote": 45.82981}, {"ts": 1775129100000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 12504.1, "quote_volume": 263.788525, "trades": 8, "taker_buy_volume": 11977.0, "taker_buy_quote": 252.666715}, {"ts": 1775129160000, "open": 0.02108, "high": 0.02108, "low": 0.02101, "close": 0.02102, "volume": 203386.3, "quote_volume": 4278.236861, "trades": 51, "taker_buy_volume": 34091.6, "taker_buy_quote": 716.919859}, {"ts": 1775129220000, "open": 0.02104, "high": 0.02106, "low": 0.02104, "close": 0.02106, "volume": 29354.0, "quote_volume": 618.039453, "trades": 12, "taker_buy_volume": 29354.0, "taker_buy_quote": 618.039453}, {"ts": 1775129280000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 11977.0, "quote_volume": 252.451165, "trades": 7, "taker_buy_volume": 11977.0, "taker_buy_quote": 252.451165}, {"ts": 1775129340000, "open": 0.02108, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 6541.7, "quote_volume": 137.95372, "trades": 6, "taker_buy_volume": 6541.7, "taker_buy_quote": 137.95372}, {"ts": 1775129400000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.0211, "volume": 24984.1, "quote_volume": 527.2543, "trades": 12, "taker_buy_volume": 23169.7, "taker_buy_quote": 488.97046}, {"ts": 1775129460000, "open": 0.0211, "high": 0.0211, "low": 0.02106, "close": 0.02106, "volume": 28634.6, "quote_volume": 604.021333, "trades": 12, "taker_buy_volume": 22507.0, "taker_buy_quote": 474.8977}, {"ts": 1775129520000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 1131.3, "quote_volume": 23.802552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129580000, "open": 0.02104, "high": 0.02104, "low": 0.02102, "close": 0.02102, "volume": 6528.5, "quote_volume": 137.2932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129640000, "open": 0.02102, "high": 0.02106, "low": 0.02101, "close": 0.02104, "volume": 48633.9, "quote_volume": 1022.727953, "trades": 15, "taker_buy_volume": 21147.1, "taker_buy_quote": 444.963037}, {"ts": 1775129700000, "open": 0.02105, "high": 0.02108, "low": 0.02105, "close": 0.02108, "volume": 58297.5, "quote_volume": 1228.28877, "trades": 19, "taker_buy_volume": 53521.1, "taker_buy_quote": 1127.715183}, {"ts": 1775129760000, "open": 0.02109, "high": 0.02113, "low": 0.02109, "close": 0.02111, "volume": 87267.3, "quote_volume": 1842.406665, "trades": 20, "taker_buy_volume": 82129.1, "taker_buy_quote": 1733.968072}, {"ts": 1775129820000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 6991.4, "quote_volume": 147.333687, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129880000, "open": 0.02107, "high": 0.0211, "low": 0.02107, "close": 0.02108, "volume": 21532.5, "quote_volume": 453.905248, "trades": 9, "taker_buy_volume": 4761.6, "taker_buy_quote": 100.398336}, {"ts": 1775129940000, "open": 0.02104, "high": 0.02105, "low": 0.02103, "close": 0.02104, "volume": 8739.6, "quote_volume": 183.877659, "trades": 14, "taker_buy_volume": 1152.5, "taker_buy_quote": 24.25782}, {"ts": 1775130000000, "open": 0.02103, "high": 0.02105, "low": 0.021, "close": 0.021, "volume": 10453.4, "quote_volume": 219.754931, "trades": 7, "taker_buy_volume": 3778.2, "taker_buy_quote": 79.424679}, {"ts": 1775130060000, "open": 0.021, "high": 0.02101, "low": 0.02095, "close": 0.02095, "volume": 37659.5, "quote_volume": 789.847625, "trades": 29, "taker_buy_volume": 2305.0, "taker_buy_quote": 48.41422}, {"ts": 1775130120000, "open": 0.02095, "high": 0.02095, "low": 0.02091, "close": 0.02093, "volume": 19189.1, "quote_volume": 401.824199, "trades": 25, "taker_buy_volume": 2305.0, "taker_buy_quote": 48.282835}, {"ts": 1775130180000, "open": 0.02092, "high": 0.02097, "low": 0.02092, "close": 0.02094, "volume": 7694.8, "quote_volume": 161.132515, "trades": 19, "taker_buy_volume": 1844.0, "taker_buy_quote": 38.657155}, {"ts": 1775130240000, "open": 0.02097, "high": 0.02097, "low": 0.02094, "close": 0.02096, "volume": 4315.4, "quote_volume": 90.42944, "trades": 7, "taker_buy_volume": 691.5, "taker_buy_quote": 14.500755}, {"ts": 1775130300000, "open": 0.02097, "high": 0.021, "low": 0.02097, "close": 0.02097, "volume": 6076.7, "quote_volume": 127.483719, "trades": 20, "taker_buy_volume": 2305.0, "taker_buy_quote": 48.39117}, {"ts": 1775130360000, "open": 0.021, "high": 0.021, "low": 0.02095, "close": 0.02097, "volume": 5364.2, "quote_volume": 112.46665, "trades": 22, "taker_buy_volume": 2815.2, "taker_buy_quote": 59.052355}, {"ts": 1775130420000, "open": 0.02095, "high": 0.02098, "low": 0.02095, "close": 0.02098, "volume": 7447.2, "quote_volume": 156.149551, "trades": 24, "taker_buy_volume": 5153.1, "taker_buy_quote": 108.083058}, {"ts": 1775130480000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 485.4, "quote_volume": 10.186241, "trades": 2, "taker_buy_volume": 230.5, "taker_buy_quote": 4.83589}, {"ts": 1775130540000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.021, "volume": 8560.9, "quote_volume": 179.700415, "trades": 22, "taker_buy_volume": 2535.5, "taker_buy_quote": 53.245112}, {"ts": 1775130600000, "open": 0.021, "high": 0.02105, "low": 0.021, "close": 0.02103, "volume": 116737.6, "quote_volume": 2451.774361, "trades": 27, "taker_buy_volume": 110132.7, "taker_buy_quote": 2312.88351}, {"ts": 1775130660000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 4854.5, "quote_volume": 102.06464, "trades": 20, "taker_buy_volume": 2305.0, "taker_buy_quote": 48.47415}, {"ts": 1775130720000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 322.8, "quote_volume": 6.7788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130780000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 7544.1, "quote_volume": 158.40522, "trades": 22, "taker_buy_volume": 4995.1, "taker_buy_quote": 104.90171}, {"ts": 1775130840000, "open": 0.02099, "high": 0.02101, "low": 0.02096, "close": 0.02098, "volume": 13690.0, "quote_volume": 287.285169, "trades": 22, "taker_buy_volume": 2305.0, "taker_buy_quote": 48.37734}, {"ts": 1775130900000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 5084.5, "quote_volume": 106.517835, "trades": 21, "taker_buy_volume": 2535.5, "taker_buy_quote": 53.141775}, {"ts": 1775130960000, "open": 0.02094, "high": 0.02097, "low": 0.02093, "close": 0.02097, "volume": 28968.4, "quote_volume": 606.763443, "trades": 11, "taker_buy_volume": 14671.8, "taker_buy_quote": 307.305645}, {"ts": 1775131020000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02096, "volume": 7349.5, "quote_volume": 154.008905, "trades": 19, "taker_buy_volume": 2074.5, "taker_buy_quote": 43.497655}, {"ts": 1775131080000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 6535.8, "quote_volume": 137.031858, "trades": 19, "taker_buy_volume": 2074.5, "taker_buy_quote": 43.52301}, {"ts": 1775131140000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131200000, "open": 0.02101, "high": 0.02103, "low": 0.021, "close": 0.02101, "volume": 76914.8, "quote_volume": 1615.876782, "trades": 14, "taker_buy_volume": 47053.4, "taker_buy_quote": 988.519561}, {"ts": 1775131260000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 10249.4, "quote_volume": 215.2374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131320000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 1422.1, "quote_volume": 29.821437, "trades": 1, "taker_buy_volume": 1422.1, "taker_buy_quote": 29.821437}, {"ts": 1775131380000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131440000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131500000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 13340.6, "quote_volume": 279.900033, "trades": 4, "taker_buy_volume": 11916.1, "taker_buy_quote": 249.999778}, {"ts": 1775131560000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.02103, "volume": 32593.1, "quote_volume": 684.857655, "trades": 11, "taker_buy_volume": 32593.1, "taker_buy_quote": 684.857655}, {"ts": 1775131620000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131680000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 5914.3, "quote_volume": 124.205443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131740000, "open": 0.02092, "high": 0.02094, "low": 0.02091, "close": 0.02094, "volume": 14045.2, "quote_volume": 293.848175, "trades": 6, "taker_buy_volume": 2283.5, "taker_buy_quote": 47.79596}, {"ts": 1775131800000, "open": 0.02093, "high": 0.02094, "low": 0.02091, "close": 0.02094, "volume": 3298.0, "quote_volume": 69.013663, "trades": 9, "taker_buy_volume": 922.0, "taker_buy_quote": 19.304375}, {"ts": 1775131860000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 2657.5, "quote_volume": 55.62256, "trades": 11, "taker_buy_volume": 1383.0, "taker_buy_quote": 28.96002}, {"ts": 1775131920000, "open": 0.0209, "high": 0.02093, "low": 0.0209, "close": 0.02091, "volume": 36694.1, "quote_volume": 767.295559, "trades": 35, "taker_buy_volume": 19101.2, "taker_buy_quote": 399.452192}, {"ts": 1775131980000, "open": 0.02089, "high": 0.02089, "low": 0.02084, "close": 0.02084, "volume": 45824.6, "quote_volume": 955.779785, "trades": 35, "taker_buy_volume": 2826.9, "taker_buy_quote": 59.012451}, {"ts": 1775132040000, "open": 0.02085, "high": 0.02086, "low": 0.02083, "close": 0.02086, "volume": 23979.4, "quote_volume": 499.890208, "trades": 19, "taker_buy_volume": 4959.2, "taker_buy_quote": 103.448912}, {"ts": 1775132100000, "open": 0.02084, "high": 0.02086, "low": 0.02081, "close": 0.02083, "volume": 53878.5, "quote_volume": 1121.814438, "trades": 15, "taker_buy_volume": 6829.0, "taker_buy_quote": 142.268815}, {"ts": 1775132160000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02082, "volume": 48644.1, "quote_volume": 1012.858573, "trades": 27, "taker_buy_volume": 2535.5, "taker_buy_quote": 52.83982}, {"ts": 1775132220000, "open": 0.02081, "high": 0.02083, "low": 0.0208, "close": 0.02083, "volume": 9197.2, "quote_volume": 191.434978, "trades": 20, "taker_buy_volume": 2305.0, "taker_buy_quote": 48.010845}, {"ts": 1775132280000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 3652.7, "quote_volume": 76.033432, "trades": 16, "taker_buy_volume": 1613.5, "taker_buy_quote": 33.59768}, {"ts": 1775132340000, "open": 0.02082, "high": 0.02083, "low": 0.0208, "close": 0.02081, "volume": 23692.2, "quote_volume": 492.86758, "trades": 14, "taker_buy_volume": 8446.0, "taker_buy_quote": 175.741522}, {"ts": 1775132400000, "open": 0.02079, "high": 0.02081, "low": 0.02078, "close": 0.02079, "volume": 16020.1, "quote_volume": 333.084807, "trades": 22, "taker_buy_volume": 13726.0, "taker_buy_quote": 285.398115}, {"ts": 1775132460000, "open": 0.02079, "high": 0.02083, "low": 0.02078, "close": 0.02082, "volume": 90052.5, "quote_volume": 1873.957065, "trades": 36, "taker_buy_volume": 70699.5, "taker_buy_quote": 1471.571536}, {"ts": 1775132520000, "open": 0.02081, "high": 0.02085, "low": 0.02081, "close": 0.02083, "volume": 63417.5, "quote_volume": 1321.313857, "trades": 34, "taker_buy_volume": 55468.5, "taker_buy_quote": 1155.682187}, {"ts": 1775132580000, "open": 0.02085, "high": 0.02087, "low": 0.02083, "close": 0.02087, "volume": 128029.2, "quote_volume": 2670.04212, "trades": 29, "taker_buy_volume": 91047.3, "taker_buy_quote": 1899.063805}, {"ts": 1775132640000, "open": 0.02086, "high": 0.02089, "low": 0.02086, "close": 0.02089, "volume": 28750.9, "quote_volume": 600.126151, "trades": 30, "taker_buy_volume": 20246.3, "taker_buy_quote": 422.715097}, {"ts": 1775132700000, "open": 0.02087, "high": 0.02089, "low": 0.02086, "close": 0.02089, "volume": 7600.4, "quote_volume": 158.62169, "trades": 23, "taker_buy_volume": 3014.8, "taker_buy_quote": 62.958427}, {"ts": 1775132760000, "open": 0.02089, "high": 0.02091, "low": 0.02087, "close": 0.02091, "volume": 5683.2, "quote_volume": 118.724706, "trades": 19, "taker_buy_volume": 3389.1, "taker_buy_quote": 70.821349}, {"ts": 1775132820000, "open": 0.02091, "high": 0.02094, "low": 0.02091, "close": 0.02092, "volume": 4784.5, "quote_volume": 100.175417, "trades": 4, "taker_buy_volume": 4529.6, "taker_buy_quote": 94.842909}, {"ts": 1775132880000, "open": 0.02094, "high": 0.02094, "low": 0.02092, "close": 0.02093, "volume": 19992.1, "quote_volume": 418.513618, "trades": 24, "taker_buy_volume": 13773.3, "taker_buy_quote": 288.403434}, {"ts": 1775132940000, "open": 0.02092, "high": 0.02093, "low": 0.02091, "close": 0.02092, "volume": 6948.2, "quote_volume": 145.31296, "trades": 9, "taker_buy_volume": 691.5, "taker_buy_quote": 14.473095}, {"ts": 1775133000000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133060000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133120000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 10800.0, "quote_volume": 225.936, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.968}, {"ts": 1775133180000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133240000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 345.4, "quote_volume": 7.23613, "trades": 1, "taker_buy_volume": 345.4, "taker_buy_quote": 7.23613}, {"ts": 1775133300000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133360000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 15500.0, "quote_volume": 324.024251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133420000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133480000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133540000, "open": 0.02093, "high": 0.02094, "low": 0.02091, "close": 0.02093, "volume": 16414.0, "quote_volume": 343.450157, "trades": 15, "taker_buy_volume": 8318.4, "taker_buy_quote": 174.117161}, {"ts": 1775133600000, "open": 0.02091, "high": 0.02093, "low": 0.02091, "close": 0.02093, "volume": 1201.3, "quote_volume": 25.130708, "trades": 5, "taker_buy_volume": 691.5, "taker_buy_quote": 14.47079}, {"ts": 1775133660000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 7351.9, "quote_volume": 153.870766, "trades": 20, "taker_buy_volume": 5057.8, "taker_buy_quote": 105.878194}, {"ts": 1775133720000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 5084.5, "quote_volume": 106.499395, "trades": 21, "taker_buy_volume": 2535.5, "taker_buy_quote": 53.123335}, {"ts": 1775133780000, "open": 0.02094, "high": 0.02095, "low": 0.02093, "close": 0.02094, "volume": 4138.1, "quote_volume": 86.667705, "trades": 17, "taker_buy_volume": 1844.0, "taker_buy_quote": 38.6318}, {"ts": 1775133840000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 461.0, "quote_volume": 9.65795, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 9.65795}, {"ts": 1775133900000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 5084.5, "quote_volume": 106.504005, "trades": 21, "taker_buy_volume": 2535.5, "taker_buy_quote": 53.127945}, {"ts": 1775133960000, "open": 0.02096, "high": 0.02096, "low": 0.02087, "close": 0.02087, "volume": 75290.2, "quote_volume": 1575.596037, "trades": 34, "taker_buy_volume": 22344.5, "taker_buy_quote": 467.984597}, {"ts": 1775134020000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.0209, "volume": 9999.1, "quote_volume": 208.827308, "trades": 20, "taker_buy_volume": 7705.0, "taker_buy_quote": 160.9265}, {"ts": 1775134080000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134140000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.0209, "volume": 5084.5, "quote_volume": 106.21507, "trades": 21, "taker_buy_volume": 2535.5, "taker_buy_quote": 52.99195}, {"ts": 1775134200000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 6024.6, "quote_volume": 125.747766, "trades": 20, "taker_buy_volume": 2305.0, "taker_buy_quote": 48.1284}, {"ts": 1775134260000, "open": 0.02086, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 13854.0, "quote_volume": 289.03593, "trades": 22, "taker_buy_volume": 2305.0, "taker_buy_quote": 48.12379}, {"ts": 1775134320000, "open": 0.02088, "high": 0.02088, "low": 0.02083, "close": 0.02083, "volume": 341331.6, "quote_volume": 7117.001817, "trades": 25, "taker_buy_volume": 255876.0, "taker_buy_quote": 5335.021515}, {"ts": 1775134380000, "open": 0.02084, "high": 0.02085, "low": 0.0208, "close": 0.02084, "volume": 597586.7, "quote_volume": 12431.11251, "trades": 47, "taker_buy_volume": 483650.6, "taker_buy_quote": 10060.0339}, {"ts": 1775134440000, "open": 0.02084, "high": 0.02084, "low": 0.02082, "close": 0.02082, "volume": 18047.9, "quote_volume": 375.949021, "trades": 26, "taker_buy_volume": 2535.5, "taker_buy_quote": 52.83982}, {"ts": 1775134500000, "open": 0.02082, "high": 0.02082, "low": 0.02075, "close": 0.02077, "volume": 34324.9, "quote_volume": 713.085245, "trades": 30, "taker_buy_volume": 3582.4, "taker_buy_quote": 74.389064}, {"ts": 1775134560000, "open": 0.02076, "high": 0.02077, "low": 0.02074, "close": 0.02076, "volume": 48478.9, "quote_volume": 1005.922253, "trades": 20, "taker_buy_volume": 23948.8, "taker_buy_quote": 497.066564}, {"ts": 1775134620000, "open": 0.02074, "high": 0.02076, "low": 0.02073, "close": 0.02074, "volume": 42680.2, "quote_volume": 885.393979, "trades": 30, "taker_buy_volume": 20400.1, "taker_buy_quote": 423.326298}, {"ts": 1775134680000, "open": 0.02073, "high": 0.02074, "low": 0.0207, "close": 0.02073, "volume": 58761.9, "quote_volume": 1217.766724, "trades": 33, "taker_buy_volume": 19913.3, "taker_buy_quote": 412.748709}, {"ts": 1775134740000, "open": 0.02073, "high": 0.02073, "low": 0.02071, "close": 0.02071, "volume": 44170.5, "quote_volume": 915.241133, "trades": 15, "taker_buy_volume": 2899.6, "taker_buy_quote": 60.079712}, {"ts": 1775134800000, "open": 0.02071, "high": 0.02073, "low": 0.0207, "close": 0.02071, "volume": 16756.4, "quote_volume": 347.227671, "trades": 13, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.406688}, {"ts": 1775134860000, "open": 0.02071, "high": 0.02071, "low": 0.02061, "close": 0.02064, "volume": 137732.2, "quote_volume": 2843.865658, "trades": 55, "taker_buy_volume": 45174.6, "taker_buy_quote": 933.24602}, {"ts": 1775134920000, "open": 0.02065, "high": 0.02066, "low": 0.02062, "close": 0.02062, "volume": 50196.8, "quote_volume": 1036.417552, "trades": 21, "taker_buy_volume": 28057.8, "taker_buy_quote": 579.447691}, {"ts": 1775134980000, "open": 0.02062, "high": 0.02062, "low": 0.02058, "close": 0.02058, "volume": 24161.1, "quote_volume": 497.827047, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135040000, "open": 0.02058, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 22064.9, "quote_volume": 454.103074, "trades": 17, "taker_buy_volume": 1715.3, "taker_buy_quote": 35.318027}, {"ts": 1775135100000, "open": 0.02057, "high": 0.02059, "low": 0.02054, "close": 0.02057, "volume": 31138.3, "quote_volume": 640.479883, "trades": 16, "taker_buy_volume": 10929.1, "taker_buy_quote": 224.864111}, {"ts": 1775135160000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 227368.7, "quote_volume": 4683.889769, "trades": 16, "taker_buy_volume": 212870.8, "taker_buy_quote": 4385.142579}, {"ts": 1775135220000, "open": 0.0206, "high": 0.02062, "low": 0.02057, "close": 0.02057, "volume": 35804.3, "quote_volume": 737.519399, "trades": 16, "taker_buy_volume": 18918.0, "taker_buy_quote": 389.906677}, {"ts": 1775135280000, "open": 0.02057, "high": 0.02058, "low": 0.02054, "close": 0.02054, "volume": 604678.7, "quote_volume": 12426.248849, "trades": 50, "taker_buy_volume": 513343.5, "taker_buy_quote": 10549.487279}, {"ts": 1775135340000, "open": 0.02053, "high": 0.02054, "low": 0.0205, "close": 0.02052, "volume": 104384.3, "quote_volume": 2140.725294, "trades": 51, "taker_buy_volume": 21970.2, "taker_buy_quote": 450.548056}, {"ts": 1775135400000, "open": 0.02049, "high": 0.02054, "low": 0.02048, "close": 0.02052, "volume": 68408.9, "quote_volume": 1402.898147, "trades": 46, "taker_buy_volume": 33006.1, "taker_buy_quote": 677.390482}, {"ts": 1775135460000, "open": 0.02054, "high": 0.02054, "low": 0.02049, "close": 0.0205, "volume": 44694.6, "quote_volume": 916.343203, "trades": 40, "taker_buy_volume": 7728.8, "taker_buy_quote": 158.577075}, {"ts": 1775135520000, "open": 0.02049, "high": 0.0205, "low": 0.02047, "close": 0.02047, "volume": 38116.5, "quote_volume": 780.544701, "trades": 42, "taker_buy_volume": 2535.5, "taker_buy_quote": 51.95931}, {"ts": 1775135580000, "open": 0.02049, "high": 0.0205, "low": 0.02047, "close": 0.02049, "volume": 31563.0, "quote_volume": 646.470315, "trades": 35, "taker_buy_volume": 3316.2, "taker_buy_quote": 67.953548}, {"ts": 1775135640000, "open": 0.02048, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 36584.5, "quote_volume": 749.124685, "trades": 25, "taker_buy_volume": 1287.0, "taker_buy_quote": 26.37063}, {"ts": 1775135700000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 27895.1, "quote_volume": 571.061537, "trades": 26, "taker_buy_volume": 4884.0, "taker_buy_quote": 100.02432}, {"ts": 1775135760000, "open": 0.02047, "high": 0.02053, "low": 0.02047, "close": 0.02051, "volume": 20352.2, "quote_volume": 417.084061, "trades": 27, "taker_buy_volume": 2305.0, "taker_buy_quote": 47.277855}, {"ts": 1775135820000, "open": 0.02051, "high": 0.02054, "low": 0.02049, "close": 0.02054, "volume": 136880.6, "quote_volume": 2807.12542, "trades": 79, "taker_buy_volume": 10096.9, "taker_buy_quote": 207.276671}, {"ts": 1775135880000, "open": 0.02054, "high": 0.02054, "low": 0.02049, "close": 0.02051, "volume": 115704.3, "quote_volume": 2373.334458, "trades": 43, "taker_buy_volume": 29834.4, "taker_buy_quote": 611.984938}, {"ts": 1775135940000, "open": 0.0205, "high": 0.02052, "low": 0.02046, "close": 0.02047, "volume": 112710.3, "quote_volume": 2308.749908, "trades": 36, "taker_buy_volume": 23096.1, "taker_buy_quote": 473.223567}, {"ts": 1775136000000, "open": 0.02047, "high": 0.02047, "low": 0.02042, "close": 0.02044, "volume": 55159.8, "quote_volume": 1127.499778, "trades": 40, "taker_buy_volume": 10877.9, "taker_buy_quote": 222.441723}, {"ts": 1775136060000, "open": 0.02045, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 30658.9, "quote_volume": 626.593891, "trades": 40, "taker_buy_volume": 2535.5, "taker_buy_quote": 51.850975}, {"ts": 1775136120000, "open": 0.02043, "high": 0.02045, "low": 0.0204, "close": 0.02042, "volume": 308927.1, "quote_volume": 6306.333056, "trades": 81, "taker_buy_volume": 255050.1, "taker_buy_quote": 5206.426061}, {"ts": 1775136180000, "open": 0.02044, "high": 0.02045, "low": 0.02042, "close": 0.02043, "volume": 33668.7, "quote_volume": 687.743225, "trades": 17, "taker_buy_volume": 1423.0, "taker_buy_quote": 29.088025}, {"ts": 1775136240000, "open": 0.02042, "high": 0.02046, "low": 0.02042, "close": 0.02045, "volume": 40859.5, "quote_volume": 834.960582, "trades": 38, "taker_buy_volume": 10785.6, "taker_buy_quote": 220.549385}, {"ts": 1775136300000, "open": 0.02045, "high": 0.02049, "low": 0.02044, "close": 0.02044, "volume": 206329.3, "quote_volume": 4223.976143, "trades": 79, "taker_buy_volume": 8309.4, "taker_buy_quote": 170.020864}, {"ts": 1775136360000, "open": 0.02044, "high": 0.02047, "low": 0.02044, "close": 0.02044, "volume": 42136.2, "quote_volume": 861.809058, "trades": 28, "taker_buy_volume": 20603.7, "taker_buy_quote": 421.560398}, {"ts": 1775136420000, "open": 0.02046, "high": 0.02051, "low": 0.02045, "close": 0.02051, "volume": 55701.1, "quote_volume": 1141.735676, "trades": 15, "taker_buy_volume": 53676.1, "taker_buy_quote": 1100.202926}, {"ts": 1775136480000, "open": 0.02051, "high": 0.02056, "low": 0.02051, "close": 0.02056, "volume": 34385.2, "quote_volume": 706.296143, "trades": 25, "taker_buy_volume": 31836.2, "taker_buy_quote": 653.952428}, {"ts": 1775136540000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136600000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 93951.0, "quote_volume": 1932.974329, "trades": 15, "taker_buy_volume": 8205.0, "taker_buy_quote": 168.793874}, {"ts": 1775136660000, "open": 0.0206, "high": 0.02063, "low": 0.02059, "close": 0.02059, "volume": 174248.4, "quote_volume": 3591.500802, "trades": 37, "taker_buy_volume": 145510.4, "taker_buy_quote": 2999.552002}, {"ts": 1775136720000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 2654.7, "quote_volume": 54.633726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136780000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 13678.6, "quote_volume": 281.77916, "trades": 4, "taker_buy_volume": 6839.3, "taker_buy_quote": 140.88958}, {"ts": 1775136840000, "open": 0.0206, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 12269.0, "quote_volume": 252.725112, "trades": 4, "taker_buy_volume": 312.6, "taker_buy_quote": 6.442686}, {"ts": 1775136900000, "open": 0.02056, "high": 0.0206, "low": 0.02056, "close": 0.0206, "volume": 20900.0, "quote_volume": 429.832833, "trades": 5, "taker_buy_volume": 356.7, "taker_buy_quote": 7.34802}, {"ts": 1775136960000, "open": 0.02054, "high": 0.02062, "low": 0.02054, "close": 0.02062, "volume": 43859.7, "quote_volume": 902.461224, "trades": 13, "taker_buy_volume": 38459.7, "taker_buy_quote": 791.275224}, {"ts": 1775137020000, "open": 0.02061, "high": 0.02065, "low": 0.02061, "close": 0.02064, "volume": 226057.1, "quote_volume": 4665.793264, "trades": 41, "taker_buy_volume": 24833.3, "taker_buy_quote": 512.607868}, {"ts": 1775137080000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 389.5, "quote_volume": 8.03928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137140000, "open": 0.02061, "high": 0.02061, "low": 0.02054, "close": 0.02056, "volume": 35011.1, "quote_volume": 720.123364, "trades": 17, "taker_buy_volume": 1152.5, "taker_buy_quote": 23.6954}, {"ts": 1775137200000, "open": 0.02054, "high": 0.02056, "low": 0.02053, "close": 0.02055, "volume": 16742.2, "quote_volume": 343.93377, "trades": 13, "taker_buy_volume": 15722.6, "taker_buy_quote": 322.993735}, {"ts": 1775137260000, "open": 0.02058, "high": 0.0206, "low": 0.02055, "close": 0.02059, "volume": 19755.5, "quote_volume": 406.657298, "trades": 24, "taker_buy_volume": 17206.5, "taker_buy_quote": 354.234564}, {"ts": 1775137320000, "open": 0.02057, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 4599.1, "quote_volume": 94.671552, "trades": 19, "taker_buy_volume": 2305.0, "taker_buy_quote": 47.46917}, {"ts": 1775137380000, "open": 0.02061, "high": 0.02065, "low": 0.02061, "close": 0.02065, "volume": 7321.2, "quote_volume": 151.076675, "trades": 16, "taker_buy_volume": 5536.9, "taker_buy_quote": 114.279311}, {"ts": 1775137440000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02065, "volume": 1560.4, "quote_volume": 32.224077, "trades": 6, "taker_buy_volume": 1050.6, "taker_buy_quote": 21.701805}, {"ts": 1775137500000, "open": 0.02062, "high": 0.02062, "low": 0.02057, "close": 0.02061, "volume": 27556.1, "quote_volume": 567.819711, "trades": 29, "taker_buy_volume": 7969.6, "taker_buy_quote": 164.19501}, {"ts": 1775137560000, "open": 0.02057, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 28531.3, "quote_volume": 587.317253, "trades": 24, "taker_buy_volume": 15839.3, "taker_buy_quote": 326.131187}, {"ts": 1775137620000, "open": 0.02058, "high": 0.0206, "low": 0.02056, "close": 0.02058, "volume": 57884.5, "quote_volume": 1190.756249, "trades": 33, "taker_buy_volume": 19449.1, "taker_buy_quote": 400.137522}, {"ts": 1775137680000, "open": 0.02056, "high": 0.02058, "low": 0.02054, "close": 0.02054, "volume": 5759.4, "quote_volume": 118.39342, "trades": 5, "taker_buy_volume": 461.0, "taker_buy_quote": 9.48738}, {"ts": 1775137740000, "open": 0.02052, "high": 0.02057, "low": 0.02052, "close": 0.02055, "volume": 389192.1, "quote_volume": 8000.264069, "trades": 73, "taker_buy_volume": 53514.9, "taker_buy_quote": 1099.558393}, {"ts": 1775137800000, "open": 0.02054, "high": 0.02059, "low": 0.02054, "close": 0.02058, "volume": 11574.0, "quote_volume": 237.874957, "trades": 23, "taker_buy_volume": 9025.0, "taker_buy_quote": 185.472615}, {"ts": 1775137860000, "open": 0.02057, "high": 0.0206, "low": 0.02056, "close": 0.02058, "volume": 13062.1, "quote_volume": 268.729131, "trades": 21, "taker_buy_volume": 10768.0, "taker_buy_quote": 221.536945}, {"ts": 1775137920000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 767.3, "quote_volume": 15.780298, "trades": 3, "taker_buy_volume": 230.5, "taker_buy_quote": 4.74369}, {"ts": 1775137980000, "open": 0.02056, "high": 0.02057, "low": 0.02055, "close": 0.02055, "volume": 27201.3, "quote_volume": 559.08473, "trades": 22, "taker_buy_volume": 2074.5, "taker_buy_quote": 42.672441}, {"ts": 1775138040000, "open": 0.02055, "high": 0.02062, "low": 0.02055, "close": 0.0206, "volume": 62234.5, "quote_volume": 1281.989672, "trades": 30, "taker_buy_volume": 4994.2, "taker_buy_quote": 102.882825}, {"ts": 1775138100000, "open": 0.02061, "high": 0.02062, "low": 0.02058, "close": 0.02061, "volume": 23195.7, "quote_volume": 477.926064, "trades": 23, "taker_buy_volume": 16716.6, "taker_buy_quote": 344.432597}, {"ts": 1775138160000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 290815.2, "quote_volume": 5990.688325, "trades": 45, "taker_buy_volume": 23741.3, "taker_buy_quote": 488.973632}, {"ts": 1775138220000, "open": 0.02059, "high": 0.02062, "low": 0.02059, "close": 0.02062, "volume": 41959.1, "quote_volume": 864.829428, "trades": 26, "taker_buy_volume": 34774.8, "taker_buy_quote": 716.783946}, {"ts": 1775138280000, "open": 0.02062, "high": 0.02063, "low": 0.0206, "close": 0.02062, "volume": 1941.6, "quote_volume": 40.027901, "trades": 8, "taker_buy_volume": 922.0, "taker_buy_quote": 19.013945}, {"ts": 1775138340000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 30817.6, "quote_volume": 635.052636, "trades": 12, "taker_buy_volume": 21007.6, "taker_buy_quote": 432.966636}, {"ts": 1775138400000, "open": 0.0206, "high": 0.0208, "low": 0.02059, "close": 0.02073, "volume": 1621234.1, "quote_volume": 33568.246245, "trades": 200, "taker_buy_volume": 1153175.3, "taker_buy_quote": 23863.829723}, {"ts": 1775138460000, "open": 0.02074, "high": 0.02093, "low": 0.02073, "close": 0.02083, "volume": 2989993.6, "quote_volume": 62299.922889, "trades": 420, "taker_buy_volume": 1222314.2, "taker_buy_quote": 25456.566144}, {"ts": 1775138520000, "open": 0.02083, "high": 0.02108, "low": 0.02083, "close": 0.02091, "volume": 2519933.8, "quote_volume": 52730.432115, "trades": 349, "taker_buy_volume": 653118.9, "taker_buy_quote": 13667.988075}, {"ts": 1775138580000, "open": 0.0209, "high": 0.02097, "low": 0.02085, "close": 0.02085, "volume": 563667.4, "quote_volume": 11782.196443, "trades": 87, "taker_buy_volume": 37423.2, "taker_buy_quote": 783.562726}, {"ts": 1775138640000, "open": 0.02084, "high": 0.02088, "low": 0.0208, "close": 0.02084, "volume": 100958.4, "quote_volume": 2103.020887, "trades": 68, "taker_buy_volume": 40311.3, "taker_buy_quote": 840.712036}, {"ts": 1775138700000, "open": 0.02085, "high": 0.02095, "low": 0.02083, "close": 0.02091, "volume": 184170.3, "quote_volume": 3847.529935, "trades": 43, "taker_buy_volume": 94890.1, "taker_buy_quote": 1980.980847}, {"ts": 1775138760000, "open": 0.02089, "high": 0.0212, "low": 0.02089, "close": 0.02104, "volume": 977006.2, "quote_volume": 20574.826399, "trades": 216, "taker_buy_volume": 475167.6, "taker_buy_quote": 9997.20414}, {"ts": 1775138820000, "open": 0.02105, "high": 0.02106, "low": 0.02102, "close": 0.02102, "volume": 47273.3, "quote_volume": 994.630481, "trades": 18, "taker_buy_volume": 22914.2, "taker_buy_quote": 482.430264}, {"ts": 1775138880000, "open": 0.02102, "high": 0.02102, "low": 0.02097, "close": 0.02102, "volume": 23876.4, "quote_volume": 501.773197, "trades": 6, "taker_buy_volume": 5626.2, "taker_buy_quote": 118.225023}, {"ts": 1775138940000, "open": 0.02102, "high": 0.02111, "low": 0.02102, "close": 0.02111, "volume": 17088.7, "quote_volume": 359.614119, "trades": 17, "taker_buy_volume": 14401.8, "taker_buy_quote": 302.999966}, {"ts": 1775139000000, "open": 0.02111, "high": 0.02117, "low": 0.02094, "close": 0.02105, "volume": 703146.3, "quote_volume": 14792.395439, "trades": 198, "taker_buy_volume": 305632.8, "taker_buy_quote": 6435.492866}, {"ts": 1775139060000, "open": 0.02105, "high": 0.02107, "low": 0.02091, "close": 0.02103, "volume": 376127.4, "quote_volume": 7895.040333, "trades": 158, "taker_buy_volume": 239556.5, "taker_buy_quote": 5031.899957}, {"ts": 1775139120000, "open": 0.02104, "high": 0.02104, "low": 0.02099, "close": 0.02102, "volume": 66757.4, "quote_volume": 1403.766495, "trades": 35, "taker_buy_volume": 59762.6, "taker_buy_quote": 1256.687667}, {"ts": 1775139180000, "open": 0.02098, "high": 0.02102, "low": 0.02097, "close": 0.021, "volume": 4599.1, "quote_volume": 96.521985, "trades": 19, "taker_buy_volume": 2305.0, "taker_buy_quote": 48.40961}, {"ts": 1775139240000, "open": 0.02096, "high": 0.02096, "low": 0.02089, "close": 0.02089, "volume": 12930.0, "quote_volume": 270.334001, "trades": 8, "taker_buy_volume": 1486.4, "taker_buy_quote": 31.148029}, {"ts": 1775139300000, "open": 0.02089, "high": 0.0209, "low": 0.02086, "close": 0.0209, "volume": 45224.8, "quote_volume": 944.801434, "trades": 29, "taker_buy_volume": 43185.6, "taker_buy_quote": 902.240781}, {"ts": 1775139360000, "open": 0.02087, "high": 0.02087, "low": 0.02081, "close": 0.02082, "volume": 149171.9, "quote_volume": 3106.44901, "trades": 43, "taker_buy_volume": 16784.7, "taker_buy_quote": 349.646046}, {"ts": 1775139420000, "open": 0.02082, "high": 0.02084, "low": 0.0208, "close": 0.02082, "volume": 69578.9, "quote_volume": 1449.076615, "trades": 39, "taker_buy_volume": 37310.0, "taker_buy_quote": 777.167244}, {"ts": 1775139480000, "open": 0.02081, "high": 0.02083, "low": 0.0208, "close": 0.0208, "volume": 7959.9, "quote_volume": 165.647092, "trades": 6, "taker_buy_volume": 461.0, "taker_buy_quote": 9.60263}, {"ts": 1775139540000, "open": 0.02083, "high": 0.02083, "low": 0.0208, "close": 0.02083, "volume": 3373.4, "quote_volume": 70.234785, "trades": 14, "taker_buy_volume": 1844.0, "taker_buy_quote": 38.41052}, {"ts": 1775139600000, "open": 0.02081, "high": 0.02083, "low": 0.0208, "close": 0.02082, "volume": 5084.5, "quote_volume": 105.82166, "trades": 22, "taker_buy_volume": 2535.5, "taker_buy_quote": 52.79833}, {"ts": 1775139660000, "open": 0.02082, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 50757.8, "quote_volume": 1057.286539, "trades": 30, "taker_buy_volume": 48463.7, "taker_buy_quote": 1009.528475}, {"ts": 1775139720000, "open": 0.02084, "high": 0.02091, "low": 0.02083, "close": 0.0209, "volume": 170786.4, "quote_volume": 3564.686358, "trades": 54, "taker_buy_volume": 133778.1, "taker_buy_quote": 2793.300143}, {"ts": 1775139780000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.02091, "volume": 11971.6, "quote_volume": 250.258162, "trades": 12, "taker_buy_volume": 10952.0, "taker_buy_quote": 228.95362}, {"ts": 1775139840000, "open": 0.02088, "high": 0.02089, "low": 0.02082, "close": 0.02085, "volume": 108108.5, "quote_volume": 2253.897137, "trades": 44, "taker_buy_volume": 62562.9, "taker_buy_quote": 1304.353714}, {"ts": 1775139900000, "open": 0.02083, "high": 0.02083, "low": 0.02079, "close": 0.02082, "volume": 6032.4, "quote_volume": 125.561689, "trades": 22, "taker_buy_volume": 2305.0, "taker_buy_quote": 47.9901}, {"ts": 1775139960000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 6361.4, "quote_volume": 132.472008, "trades": 13, "taker_buy_volume": 4832.0, "taker_buy_quote": 100.6299}, {"ts": 1775140020000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 2172.1, "quote_volume": 45.246172, "trades": 9, "taker_buy_volume": 1152.5, "taker_buy_quote": 24.0181}, {"ts": 1775140080000, "open": 0.02082, "high": 0.02084, "low": 0.0208, "close": 0.02082, "volume": 24670.6, "quote_volume": 513.574137, "trades": 22, "taker_buy_volume": 15796.2, "taker_buy_quote": 328.895324}, {"ts": 1775140140000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 3248.8, "quote_volume": 67.607528, "trades": 2, "taker_buy_volume": 480.5, "taker_buy_quote": 9.999205}, {"ts": 1775140200000, "open": 0.0208, "high": 0.02081, "low": 0.02078, "close": 0.02078, "volume": 92647.0, "quote_volume": 1926.831238, "trades": 16, "taker_buy_volume": 33298.7, "taker_buy_quote": 692.452502}, {"ts": 1775140260000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.02081, "volume": 38309.4, "quote_volume": 796.514325, "trades": 7, "taker_buy_volume": 38309.4, "taker_buy_quote": 796.514325}, {"ts": 1775140320000, "open": 0.0208, "high": 0.02086, "low": 0.02078, "close": 0.02084, "volume": 57823.4, "quote_volume": 1203.713958, "trades": 67, "taker_buy_volume": 50431.3, "taker_buy_quote": 1049.863965}, {"ts": 1775140380000, "open": 0.02084, "high": 0.02093, "low": 0.02084, "close": 0.02092, "volume": 122973.3, "quote_volume": 2567.003684, "trades": 57, "taker_buy_volume": 114514.5, "taker_buy_quote": 2390.300959}, {"ts": 1775140440000, "open": 0.0209, "high": 0.02092, "low": 0.02089, "close": 0.0209, "volume": 48621.9, "quote_volume": 1016.354862, "trades": 77, "taker_buy_volume": 25192.7, "taker_buy_quote": 526.735562}, {"ts": 1775140500000, "open": 0.02089, "high": 0.02094, "low": 0.02085, "close": 0.02094, "volume": 102195.9, "quote_volume": 2134.828292, "trades": 43, "taker_buy_volume": 87321.4, "taker_buy_quote": 1823.960457}, {"ts": 1775140560000, "open": 0.02092, "high": 0.02093, "low": 0.02089, "close": 0.02091, "volume": 166255.8, "quote_volume": 3475.318059, "trades": 91, "taker_buy_volume": 127928.9, "taker_buy_quote": 2674.341495}, {"ts": 1775140620000, "open": 0.02089, "high": 0.02094, "low": 0.02088, "close": 0.02089, "volume": 90869.1, "quote_volume": 1900.169809, "trades": 52, "taker_buy_volume": 77930.3, "taker_buy_quote": 1629.886856}, {"ts": 1775140680000, "open": 0.02088, "high": 0.0209, "low": 0.02086, "close": 0.0209, "volume": 65972.8, "quote_volume": 1377.459745, "trades": 48, "taker_buy_volume": 13963.4, "taker_buy_quote": 291.549355}, {"ts": 1775140740000, "open": 0.0209, "high": 0.02093, "low": 0.02088, "close": 0.02092, "volume": 57534.0, "quote_volume": 1202.850247, "trades": 67, "taker_buy_volume": 25281.1, "taker_buy_quote": 528.709156}, {"ts": 1775140800000, "open": 0.02091, "high": 0.02092, "low": 0.02085, "close": 0.02087, "volume": 70630.2, "quote_volume": 1474.637125, "trades": 55, "taker_buy_volume": 13627.6, "taker_buy_quote": 284.580546}, {"ts": 1775140860000, "open": 0.02089, "high": 0.02091, "low": 0.02087, "close": 0.02089, "volume": 39448.3, "quote_volume": 824.158329, "trades": 51, "taker_buy_volume": 27050.0, "taker_buy_quote": 565.217825}, {"ts": 1775140920000, "open": 0.0209, "high": 0.02095, "low": 0.02086, "close": 0.02094, "volume": 439527.9, "quote_volume": 9184.648963, "trades": 60, "taker_buy_volume": 375739.9, "taker_buy_quote": 7851.578352}, {"ts": 1775140980000, "open": 0.02095, "high": 0.02095, "low": 0.02086, "close": 0.02092, "volume": 128200.1, "quote_volume": 2679.642684, "trades": 76, "taker_buy_volume": 7006.0, "taker_buy_quote": 146.66506}, {"ts": 1775141040000, "open": 0.02091, "high": 0.02095, "low": 0.02091, "close": 0.02095, "volume": 30206.7, "quote_volume": 632.133269, "trades": 10, "taker_buy_volume": 16601.1, "taker_buy_quote": 347.640173}, {"ts": 1775141100000, "open": 0.02095, "high": 0.02095, "low": 0.02091, "close": 0.02091, "volume": 30780.7, "quote_volume": 644.274244, "trades": 9, "taker_buy_volume": 20385.7, "taker_buy_quote": 426.914794}, {"ts": 1775141160000, "open": 0.02091, "high": 0.02091, "low": 0.02086, "close": 0.02086, "volume": 126755.1, "quote_volume": 2650.348481, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141220000, "open": 0.02088, "high": 0.02088, "low": 0.02084, "close": 0.02085, "volume": 24831.4, "quote_volume": 518.048189, "trades": 51, "taker_buy_volume": 5532.0, "taker_buy_quote": 115.45284}, {"ts": 1775141280000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02086, "volume": 2431.3, "quote_volume": 50.742756, "trades": 2, "taker_buy_volume": 1291.9, "taker_buy_quote": 26.974872}, {"ts": 1775141340000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 1767.6, "quote_volume": 36.836784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141400000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141460000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 10036.4, "quote_volume": 209.08574, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.482}, {"ts": 1775141520000, "open": 0.02085, "high": 0.02088, "low": 0.02085, "close": 0.02088, "volume": 27516.9, "quote_volume": 574.294308, "trades": 6, "taker_buy_volume": 25706.0, "taker_buy_quote": 536.537043}, {"ts": 1775141580000, "open": 0.0209, "high": 0.02091, "low": 0.02087, "close": 0.02088, "volume": 77043.9, "quote_volume": 1610.263932, "trades": 56, "taker_buy_volume": 61145.9, "taker_buy_quote": 1277.982045}, {"ts": 1775141640000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.0209, "volume": 21390.4, "quote_volume": 446.886028, "trades": 79, "taker_buy_volume": 12214.0, "taker_buy_quote": 255.2726}, {"ts": 1775141700000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 5569.9, "quote_volume": 116.382871, "trades": 23, "taker_buy_volume": 2766.0, "taker_buy_quote": 57.8094}, {"ts": 1775141760000, "open": 0.0209, "high": 0.02092, "low": 0.02089, "close": 0.02091, "volume": 54549.8, "quote_volume": 1139.797461, "trades": 34, "taker_buy_volume": 15654.7, "taker_buy_quote": 327.194755}, {"ts": 1775141820000, "open": 0.02089, "high": 0.02089, "low": 0.02084, "close": 0.02085, "volume": 23564.5, "quote_volume": 491.60666, "trades": 40, "taker_buy_volume": 18939.0, "taker_buy_quote": 395.155846}, {"ts": 1775141880000, "open": 0.02087, "high": 0.02088, "low": 0.02085, "close": 0.02088, "volume": 16266.9, "quote_volume": 339.400256, "trades": 46, "taker_buy_volume": 11168.9, "taker_buy_quote": 233.101858}, {"ts": 1775141940000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02084, "volume": 34397.7, "quote_volume": 717.098051, "trades": 21, "taker_buy_volume": 16408.1, "taker_buy_quote": 342.194787}, {"ts": 1775142000000, "open": 0.02086, "high": 0.02086, "low": 0.02081, "close": 0.02081, "volume": 14965.8, "quote_volume": 311.917101, "trades": 31, "taker_buy_volume": 3457.5, "taker_buy_quote": 72.12345}, {"ts": 1775142060000, "open": 0.02081, "high": 0.02081, "low": 0.02078, "close": 0.02078, "volume": 38170.0, "quote_volume": 793.95635, "trades": 23, "taker_buy_volume": 5321.6, "taker_buy_quote": 110.740191}, {"ts": 1775142120000, "open": 0.0208, "high": 0.02082, "low": 0.02078, "close": 0.02082, "volume": 38330.2, "quote_volume": 797.525519, "trades": 14, "taker_buy_volume": 32165.5, "taker_buy_quote": 669.312504}, {"ts": 1775142180000, "open": 0.02082, "high": 0.02082, "low": 0.02079, "close": 0.02081, "volume": 11488.7, "quote_volume": 239.075346, "trades": 20, "taker_buy_volume": 9194.6, "taker_buy_quote": 191.358066}, {"ts": 1775142240000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 11871.2, "quote_volume": 247.158384, "trades": 2, "taker_buy_volume": 11871.2, "taker_buy_quote": 247.158384}, {"ts": 1775142300000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 5400.0, "quote_volume": 112.428, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 112.428}, {"ts": 1775142360000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142420000, "open": 0.02079, "high": 0.02079, "low": 0.02075, "close": 0.02075, "volume": 31875.7, "quote_volume": 662.282953, "trades": 7, "taker_buy_volume": 14234.1, "taker_buy_quote": 295.892598}, {"ts": 1775142480000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 26825.1, "quote_volume": 556.566825, "trades": 6, "taker_buy_volume": 19979.4, "taker_buy_quote": 414.51855}, {"ts": 1775142540000, "open": 0.02075, "high": 0.02077, "low": 0.02073, "close": 0.02077, "volume": 48653.0, "quote_volume": 1009.389317, "trades": 116, "taker_buy_volume": 35908.0, "taker_buy_quote": 745.137313}, {"ts": 1775142600000, "open": 0.02076, "high": 0.02079, "low": 0.02076, "close": 0.02076, "volume": 16213.6, "quote_volume": 336.73025, "trades": 29, "taker_buy_volume": 12645.0, "taker_buy_quote": 262.643565}, {"ts": 1775142660000, "open": 0.02078, "high": 0.02079, "low": 0.02076, "close": 0.02079, "volume": 19431.8, "quote_volume": 403.881978, "trades": 10, "taker_buy_volume": 18922.0, "taker_buy_quote": 393.29853}, {"ts": 1775142720000, "open": 0.02077, "high": 0.02078, "low": 0.02075, "close": 0.02077, "volume": 58055.3, "quote_volume": 1205.732753, "trades": 40, "taker_buy_volume": 37422.1, "taker_buy_quote": 777.278169}, {"ts": 1775142780000, "open": 0.02077, "high": 0.02078, "low": 0.02074, "close": 0.02076, "volume": 31889.7, "quote_volume": 662.457583, "trades": 24, "taker_buy_volume": 25604.0, "taker_buy_quote": 531.967319}, {"ts": 1775142840000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 11151.3, "quote_volume": 231.510208, "trades": 12, "taker_buy_volume": 9876.8, "taker_buy_quote": 205.051588}, {"ts": 1775142900000, "open": 0.02077, "high": 0.02077, "low": 0.02072, "close": 0.02072, "volume": 22594.8, "quote_volume": 468.418406, "trades": 20, "taker_buy_volume": 1624.3, "taker_buy_quote": 33.734298}, {"ts": 1775142960000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.02071, "volume": 50324.7, "quote_volume": 1041.947416, "trades": 30, "taker_buy_volume": 44924.7, "taker_buy_quote": 930.167416}, {"ts": 1775143020000, "open": 0.0207, "high": 0.02076, "low": 0.02067, "close": 0.02073, "volume": 191989.0, "quote_volume": 3979.1173, "trades": 58, "taker_buy_volume": 134469.9, "taker_buy_quote": 2787.902843}, {"ts": 1775143080000, "open": 0.02072, "high": 0.02072, "low": 0.02069, "close": 0.02069, "volume": 104467.2, "quote_volume": 2161.906044, "trades": 23, "taker_buy_volume": 39259.0, "taker_buy_quote": 812.28715}, {"ts": 1775143140000, "open": 0.02071, "high": 0.02073, "low": 0.02069, "close": 0.02069, "volume": 16642.7, "quote_volume": 344.580456, "trades": 14, "taker_buy_volume": 9619.6, "taker_buy_quote": 199.249576}, {"ts": 1775143200000, "open": 0.02067, "high": 0.02069, "low": 0.02065, "close": 0.02067, "volume": 25752.5, "quote_volume": 532.277709, "trades": 26, "taker_buy_volume": 15544.2, "taker_buy_quote": 321.307834}, {"ts": 1775143260000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 6795.0, "quote_volume": 140.35921, "trades": 24, "taker_buy_volume": 4246.0, "taker_buy_quote": 87.72236}, {"ts": 1775143320000, "open": 0.02064, "high": 0.02065, "low": 0.02064, "close": 0.02064, "volume": 11622.0, "quote_volume": 239.902995, "trades": 10, "taker_buy_volume": 2491.5, "taker_buy_quote": 51.449475}, {"ts": 1775143380000, "open": 0.02065, "high": 0.02065, "low": 0.0206, "close": 0.02061, "volume": 108678.7, "quote_volume": 2241.292335, "trades": 31, "taker_buy_volume": 10382.7, "taker_buy_quote": 214.168425}, {"ts": 1775143440000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02063, "volume": 16008.3, "quote_volume": 330.051413, "trades": 23, "taker_buy_volume": 13714.2, "taker_buy_quote": 282.770012}, {"ts": 1775143500000, "open": 0.02063, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 24277.3, "quote_volume": 500.891609, "trades": 25, "taker_buy_volume": 21728.3, "taker_buy_quote": 448.32868}, {"ts": 1775143560000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 7917.3, "quote_volume": 163.431512, "trades": 10, "taker_buy_volume": 6897.7, "taker_buy_quote": 142.386968}, {"ts": 1775143620000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 17486.6, "quote_volume": 361.178399, "trades": 14, "taker_buy_volume": 16212.1, "taker_buy_quote": 334.872719}, {"ts": 1775143680000, "open": 0.02066, "high": 0.02069, "low": 0.02065, "close": 0.02067, "volume": 32137.7, "quote_volume": 664.221079, "trades": 25, "taker_buy_volume": 22217.2, "taker_buy_quote": 459.263549}, {"ts": 1775143740000, "open": 0.02066, "high": 0.02073, "low": 0.02066, "close": 0.02071, "volume": 74280.6, "quote_volume": 1537.359983, "trades": 22, "taker_buy_volume": 52942.4, "taker_buy_quote": 1095.821243}, {"ts": 1775143800000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143860000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143920000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 1354.7, "quote_volume": 28.028743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143980000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144040000, "open": 0.02069, "high": 0.02097, "low": 0.02069, "close": 0.02095, "volume": 1295830.3, "quote_volume": 27001.399713, "trades": 146, "taker_buy_volume": 759913.2, "taker_buy_quote": 15831.834099}, {"ts": 1775144100000, "open": 0.02096, "high": 0.0212, "low": 0.02093, "close": 0.021, "volume": 1223781.4, "quote_volume": 25792.242319, "trades": 242, "taker_buy_volume": 561333.8, "taker_buy_quote": 11815.772111}, {"ts": 1775144160000, "open": 0.02102, "high": 0.02106, "low": 0.02102, "close": 0.02106, "volume": 66004.1, "quote_volume": 1388.316665, "trades": 22, "taker_buy_volume": 63281.8, "taker_buy_quote": 1331.034254}, {"ts": 1775144220000, "open": 0.02108, "high": 0.02127, "low": 0.02108, "close": 0.02114, "volume": 295890.3, "quote_volume": 6270.808354, "trades": 69, "taker_buy_volume": 250819.6, "taker_buy_quote": 5313.664338}, {"ts": 1775144280000, "open": 0.02115, "high": 0.0212, "low": 0.02114, "close": 0.02118, "volume": 11129.7, "quote_volume": 235.723959, "trades": 10, "taker_buy_volume": 9997.7, "taker_buy_quote": 211.773669}, {"ts": 1775144340000, "open": 0.02114, "high": 0.02115, "low": 0.0211, "close": 0.02112, "volume": 52949.2, "quote_volume": 1119.22823, "trades": 28, "taker_buy_volume": 29213.1, "taker_buy_quote": 617.608216}, {"ts": 1775144400000, "open": 0.02113, "high": 0.02115, "low": 0.02107, "close": 0.02108, "volume": 145668.1, "quote_volume": 3074.134524, "trades": 98, "taker_buy_volume": 41436.8, "taker_buy_quote": 875.220791}, {"ts": 1775144460000, "open": 0.02107, "high": 0.02116, "low": 0.02106, "close": 0.02114, "volume": 138633.7, "quote_volume": 2928.640812, "trades": 102, "taker_buy_volume": 87642.5, "taker_buy_quote": 1852.021506}, {"ts": 1775144520000, "open": 0.02112, "high": 0.02114, "low": 0.02101, "close": 0.02103, "volume": 84228.4, "quote_volume": 1775.604963, "trades": 68, "taker_buy_volume": 6617.0, "taker_buy_quote": 139.571085}, {"ts": 1775144580000, "open": 0.02102, "high": 0.02107, "low": 0.02102, "close": 0.02104, "volume": 2449.6, "quote_volume": 51.535307, "trades": 8, "taker_buy_volume": 691.5, "taker_buy_quote": 14.564751}, {"ts": 1775144640000, "open": 0.02106, "high": 0.0211, "low": 0.021, "close": 0.021, "volume": 106212.7, "quote_volume": 2233.752371, "trades": 56, "taker_buy_volume": 4386.0, "taker_buy_quote": 92.44474}, {"ts": 1775144700000, "open": 0.02104, "high": 0.02107, "low": 0.02104, "close": 0.02106, "volume": 9764.7, "quote_volume": 205.643005, "trades": 20, "taker_buy_volume": 2074.5, "taker_buy_quote": 43.709715}, {"ts": 1775144760000, "open": 0.02107, "high": 0.02108, "low": 0.02105, "close": 0.02106, "volume": 12341.1, "quote_volume": 259.99479, "trades": 52, "taker_buy_volume": 6223.5, "taker_buy_quote": 131.16833}, {"ts": 1775144820000, "open": 0.02108, "high": 0.02111, "low": 0.02106, "close": 0.02111, "volume": 131885.5, "quote_volume": 2780.595416, "trades": 42, "taker_buy_volume": 98220.7, "taker_buy_quote": 2071.347602}, {"ts": 1775144880000, "open": 0.02113, "high": 0.02113, "low": 0.02109, "close": 0.02109, "volume": 36706.2, "quote_volume": 775.106975, "trades": 11, "taker_buy_volume": 18366.0, "taker_buy_quote": 387.923951}, {"ts": 1775144940000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 18393.1, "quote_volume": 387.522675, "trades": 4, "taker_buy_volume": 9369.0, "taker_buy_quote": 197.384888}, {"ts": 1775145000000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 9280.7, "quote_volume": 195.506648, "trades": 4, "taker_buy_volume": 9280.7, "taker_buy_quote": 195.506648}, {"ts": 1775145060000, "open": 0.02106, "high": 0.02108, "low": 0.02104, "close": 0.02105, "volume": 62153.1, "quote_volume": 1308.742475, "trades": 15, "taker_buy_volume": 49493.9, "taker_buy_quote": 1042.334567}, {"ts": 1775145120000, "open": 0.02105, "high": 0.02105, "low": 0.021, "close": 0.02102, "volume": 75389.1, "quote_volume": 1584.656674, "trades": 21, "taker_buy_volume": 58520.5, "taker_buy_quote": 1230.114428}, {"ts": 1775145180000, "open": 0.02101, "high": 0.02105, "low": 0.021, "close": 0.021, "volume": 143969.9, "quote_volume": 3026.956495, "trades": 33, "taker_buy_volume": 118702.5, "taker_buy_quote": 2495.97581}, {"ts": 1775145240000, "open": 0.02099, "high": 0.02099, "low": 0.0209, "close": 0.02092, "volume": 50793.3, "quote_volume": 1063.525804, "trades": 24, "taker_buy_volume": 16277.8, "taker_buy_quote": 340.802033}, {"ts": 1775145300000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 27941.2, "quote_volume": 584.410305, "trades": 6, "taker_buy_volume": 15981.3, "taker_buy_quote": 334.328796}, {"ts": 1775145360000, "open": 0.02091, "high": 0.02091, "low": 0.02086, "close": 0.02086, "volume": 33713.1, "quote_volume": 704.122785, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145420000, "open": 0.02085, "high": 0.02085, "low": 0.02075, "close": 0.02075, "volume": 709513.3, "quote_volume": 14756.297445, "trades": 190, "taker_buy_volume": 153633.2, "taker_buy_quote": 3195.633935}, {"ts": 1775145480000, "open": 0.02077, "high": 0.02079, "low": 0.02075, "close": 0.02075, "volume": 36683.5, "quote_volume": 762.176511, "trades": 9, "taker_buy_volume": 28183.7, "taker_buy_quote": 585.73168}, {"ts": 1775145540000, "open": 0.02076, "high": 0.02077, "low": 0.02074, "close": 0.02077, "volume": 74841.5, "quote_volume": 1553.872207, "trades": 18, "taker_buy_volume": 40702.3, "taker_buy_quote": 845.293786}, {"ts": 1775145600000, "open": 0.02077, "high": 0.02077, "low": 0.02075, "close": 0.02075, "volume": 36968.4, "quote_volume": 767.412954, "trades": 10, "taker_buy_volume": 12162.6, "taker_buy_quote": 252.617202}, {"ts": 1775145660000, "open": 0.02075, "high": 0.02076, "low": 0.02074, "close": 0.02074, "volume": 29988.8, "quote_volume": 622.303978, "trades": 8, "taker_buy_volume": 5661.7, "taker_buy_quote": 117.536892}, {"ts": 1775145720000, "open": 0.02074, "high": 0.02077, "low": 0.02073, "close": 0.02074, "volume": 131021.0, "quote_volume": 2718.84437, "trades": 24, "taker_buy_volume": 85370.4, "taker_buy_quote": 1771.967695}, {"ts": 1775145780000, "open": 0.02074, "high": 0.02076, "low": 0.02071, "close": 0.02071, "volume": 94683.5, "quote_volume": 1963.824638, "trades": 30, "taker_buy_volume": 51521.0, "taker_buy_quote": 1068.941928}, {"ts": 1775145840000, "open": 0.02069, "high": 0.02072, "low": 0.02069, "close": 0.0207, "volume": 82050.2, "quote_volume": 1698.654912, "trades": 23, "taker_buy_volume": 63626.8, "taker_buy_quote": 1317.255028}, {"ts": 1775145900000, "open": 0.02068, "high": 0.02068, "low": 0.02063, "close": 0.02063, "volume": 81654.0, "quote_volume": 1686.758608, "trades": 19, "taker_buy_volume": 13912.3, "taker_buy_quote": 287.336341}, {"ts": 1775145960000, "open": 0.02063, "high": 0.02068, "low": 0.02063, "close": 0.02068, "volume": 21851.7, "quote_volume": 451.289493, "trades": 5, "taker_buy_volume": 18196.5, "taker_buy_quote": 375.882717}, {"ts": 1775146020000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 3060.6, "quote_volume": 63.262602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146080000, "open": 0.02068, "high": 0.0207, "low": 0.02066, "close": 0.02066, "volume": 23164.1, "quote_volume": 479.141147, "trades": 6, "taker_buy_volume": 21595.9, "taker_buy_quote": 446.742135}, {"ts": 1775146140000, "open": 0.02067, "high": 0.02071, "low": 0.02067, "close": 0.02069, "volume": 102732.3, "quote_volume": 2125.161622, "trades": 48, "taker_buy_volume": 83117.6, "taker_buy_quote": 1719.460332}, {"ts": 1775146200000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.0207, "volume": 15044.6, "quote_volume": 311.514725, "trades": 26, "taker_buy_volume": 11954.4, "taker_buy_quote": 247.575624}, {"ts": 1775146260000, "open": 0.02072, "high": 0.02073, "low": 0.0207, "close": 0.02071, "volume": 42130.8, "quote_volume": 872.891948, "trades": 40, "taker_buy_volume": 33690.6, "taker_buy_quote": 698.056886}, {"ts": 1775146320000, "open": 0.02072, "high": 0.02076, "low": 0.02069, "close": 0.02073, "volume": 92056.1, "quote_volume": 1908.525795, "trades": 81, "taker_buy_volume": 78997.3, "taker_buy_quote": 1637.929871}, {"ts": 1775146380000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02075, "volume": 18223.3, "quote_volume": 377.95485, "trades": 54, "taker_buy_volume": 6705.7, "taker_buy_quote": 139.138453}, {"ts": 1775146440000, "open": 0.02075, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 18515.7, "quote_volume": 384.101506, "trades": 55, "taker_buy_volume": 10118.2, "taker_buy_quote": 209.95265}, {"ts": 1775146500000, "open": 0.02074, "high": 0.02076, "low": 0.02073, "close": 0.02075, "volume": 34095.7, "quote_volume": 707.178118, "trades": 60, "taker_buy_volume": 6454.0, "taker_buy_quote": 133.937687}, {"ts": 1775146560000, "open": 0.02073, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 17167.8, "quote_volume": 356.076669, "trades": 15, "taker_buy_volume": 2669.3, "taker_buy_quote": 55.387975}, {"ts": 1775146620000, "open": 0.02073, "high": 0.02073, "low": 0.0207, "close": 0.02073, "volume": 146679.3, "quote_volume": 3040.390847, "trades": 14, "taker_buy_volume": 12260.8, "taker_buy_quote": 253.98008}, {"ts": 1775146680000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 3770.1, "quote_volume": 78.154173, "trades": 1, "taker_buy_volume": 3770.1, "taker_buy_quote": 78.154173}, {"ts": 1775146740000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 12380.4, "quote_volume": 256.398084, "trades": 3, "taker_buy_volume": 10800.0, "taker_buy_quote": 223.668}, {"ts": 1775146800000, "open": 0.0207, "high": 0.0207, "low": 0.02065, "close": 0.02065, "volume": 44067.5, "quote_volume": 911.30655, "trades": 16, "taker_buy_volume": 17669.3, "taker_buy_quote": 365.307817}, {"ts": 1775146860000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 28142.4, "quote_volume": 580.662816, "trades": 14, "taker_buy_volume": 8455.2, "taker_buy_quote": 174.430776}, {"ts": 1775146920000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02065, "volume": 41683.9, "quote_volume": 860.748942, "trades": 7, "taker_buy_volume": 28377.9, "taker_buy_quote": 585.980042}, {"ts": 1775146980000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147040000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 25759.4, "quote_volume": 531.510148, "trades": 7, "taker_buy_volume": 21557.6, "taker_buy_quote": 444.827014}, {"ts": 1775147100000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 22670.0, "quote_volume": 467.609374, "trades": 7, "taker_buy_volume": 15397.4, "taker_buy_quote": 317.648362}, {"ts": 1775147160000, "open": 0.02062, "high": 0.02064, "low": 0.0206, "close": 0.0206, "volume": 47186.3, "quote_volume": 972.918527, "trades": 11, "taker_buy_volume": 16989.9, "taker_buy_quote": 350.453717}, {"ts": 1775147220000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 181434.1, "quote_volume": 3740.115513, "trades": 26, "taker_buy_volume": 103090.2, "taker_buy_quote": 2125.020629}, {"ts": 1775147280000, "open": 0.02064, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 9052.4, "quote_volume": 186.857617, "trades": 3, "taker_buy_volume": 7444.3, "taker_buy_quote": 153.650352}, {"ts": 1775147340000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 84901.9, "quote_volume": 1751.004322, "trades": 7, "taker_buy_volume": 11746.0, "taker_buy_quote": 242.31998}, {"ts": 1775147400000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 17816.9, "quote_volume": 367.295358, "trades": 13, "taker_buy_volume": 5237.9, "taker_buy_quote": 107.953119}, {"ts": 1775147460000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 5904.8, "quote_volume": 121.756976, "trades": 1, "taker_buy_volume": 5904.8, "taker_buy_quote": 121.756976}, {"ts": 1775147520000, "open": 0.02062, "high": 0.02065, "low": 0.02062, "close": 0.02065, "volume": 41247.3, "quote_volume": 851.089999, "trades": 7, "taker_buy_volume": 41247.3, "taker_buy_quote": 851.089999}, {"ts": 1775147580000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 16793.0, "quote_volume": 347.198636, "trades": 4, "taker_buy_volume": 15354.4, "taker_buy_quote": 317.462774}, {"ts": 1775147640000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147700000, "open": 0.02066, "high": 0.02066, "low": 0.0206, "close": 0.02062, "volume": 531106.8, "quote_volume": 10958.374499, "trades": 38, "taker_buy_volume": 206776.9, "taker_buy_quote": 4265.798297}, {"ts": 1775147760000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 20067.2, "quote_volume": 413.38432, "trades": 5, "taker_buy_volume": 20067.2, "taker_buy_quote": 413.38432}, {"ts": 1775147820000, "open": 0.0206, "high": 0.02062, "low": 0.02059, "close": 0.02061, "volume": 67287.8, "quote_volume": 1386.761944, "trades": 33, "taker_buy_volume": 50142.5, "taker_buy_quote": 1033.551217}, {"ts": 1775147880000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02059, "volume": 673.4, "quote_volume": 13.871326, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 6.20361}, {"ts": 1775147940000, "open": 0.0206, "high": 0.02065, "low": 0.02059, "close": 0.02061, "volume": 107856.0, "quote_volume": 2223.573074, "trades": 19, "taker_buy_volume": 100627.0, "taker_buy_quote": 2074.548878}, {"ts": 1775148000000, "open": 0.02061, "high": 0.02069, "low": 0.02058, "close": 0.02061, "volume": 219737.6, "quote_volume": 4539.990333, "trades": 87, "taker_buy_volume": 177896.3, "taker_buy_quote": 3675.503409}, {"ts": 1775148060000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 11333.8, "quote_volume": 233.286209, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148120000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 54114.4, "quote_volume": 1114.014552, "trades": 23, "taker_buy_volume": 54114.4, "taker_buy_quote": 1114.014552}, {"ts": 1775148180000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 3951.4, "quote_volume": 81.39884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148240000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 7487.3, "quote_volume": 154.162091, "trades": 7, "taker_buy_volume": 1689.2, "taker_buy_quote": 34.79752}, {"ts": 1775148300000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 10537.7, "quote_volume": 216.971243, "trades": 6, "taker_buy_volume": 8944.0, "taker_buy_quote": 184.15696}, {"ts": 1775148360000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 34692.5, "quote_volume": 714.815464, "trades": 19, "taker_buy_volume": 34692.5, "taker_buy_quote": 714.815464}, {"ts": 1775148420000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 7667.9, "quote_volume": 157.95874, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148480000, "open": 0.02059, "high": 0.02059, "low": 0.02057, "close": 0.02057, "volume": 236701.0, "quote_volume": 4871.297788, "trades": 61, "taker_buy_volume": 1130.0, "taker_buy_quote": 23.2441}, {"ts": 1775148540000, "open": 0.02057, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 53009.4, "quote_volume": 1091.309003, "trades": 10, "taker_buy_volume": 53009.4, "taker_buy_quote": 1091.309003}, {"ts": 1775148600000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 34466.7, "quote_volume": 709.975172, "trades": 13, "taker_buy_volume": 17624.6, "taker_buy_quote": 363.06676}, {"ts": 1775148660000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 3418.5, "quote_volume": 70.386915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148720000, "open": 0.02059, "high": 0.0206, "low": 0.02057, "close": 0.02057, "volume": 12910.5, "quote_volume": 265.812133, "trades": 17, "taker_buy_volume": 9159.0, "taker_buy_quote": 188.621737}, {"ts": 1775148780000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 30881.6, "quote_volume": 635.234512, "trades": 4, "taker_buy_volume": 30881.6, "taker_buy_quote": 635.234512}, {"ts": 1775148840000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 7096.8, "quote_volume": 146.021768, "trades": 3, "taker_buy_volume": 6323.1, "taker_buy_quote": 130.106759}, {"ts": 1775148900000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 8549.3, "quote_volume": 175.739702, "trades": 6, "taker_buy_volume": 242.3, "taker_buy_quote": 4.981688}, {"ts": 1775148960000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149020000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 15927.7, "quote_volume": 327.410563, "trades": 7, "taker_buy_volume": 9632.8, "taker_buy_quote": 198.050368}, {"ts": 1775149080000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 9657.4, "quote_volume": 198.556144, "trades": 4, "taker_buy_volume": 9657.4, "taker_buy_quote": 198.556144}, {"ts": 1775149140000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 8316.3, "quote_volume": 170.893664, "trades": 5, "taker_buy_volume": 2526.0, "taker_buy_quote": 51.88404}, {"ts": 1775149200000, "open": 0.02053, "high": 0.02053, "low": 0.02051, "close": 0.02051, "volume": 40477.3, "quote_volume": 830.613189, "trades": 11, "taker_buy_volume": 16660.2, "taker_buy_quote": 341.830878}, {"ts": 1775149260000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 34712.1, "quote_volume": 711.945171, "trades": 8, "taker_buy_volume": 244.4, "taker_buy_quote": 5.012644}, {"ts": 1775149320000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 2025.0, "quote_volume": 41.553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149380000, "open": 0.02052, "high": 0.02053, "low": 0.0205, "close": 0.02053, "volume": 70164.9, "quote_volume": 1439.41129, "trades": 13, "taker_buy_volume": 8346.3, "taker_buy_quote": 171.29043}, {"ts": 1775149440000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 19201.5, "quote_volume": 394.106644, "trades": 3, "taker_buy_volume": 5416.3, "taker_buy_quote": 111.196639}, {"ts": 1775149500000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 3838.6, "quote_volume": 78.7113, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 41.02}, {"ts": 1775149560000, "open": 0.02051, "high": 0.02054, "low": 0.02051, "close": 0.02053, "volume": 60919.6, "quote_volume": 1251.030497, "trades": 13, "taker_buy_volume": 38943.1, "taker_buy_quote": 799.798952}, {"ts": 1775149620000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 13833.7, "quote_volume": 283.950431, "trades": 4, "taker_buy_volume": 13833.7, "taker_buy_quote": 283.950431}, {"ts": 1775149680000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 4226.7, "quote_volume": 86.727318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149740000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 6579.6, "quote_volume": 135.013392, "trades": 2, "taker_buy_volume": 6579.6, "taker_buy_quote": 135.013392}, {"ts": 1775149800000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02053, "volume": 43121.7, "quote_volume": 885.119132, "trades": 10, "taker_buy_volume": 32321.7, "taker_buy_quote": 663.395132}, {"ts": 1775149860000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 10255.4, "quote_volume": 210.422808, "trades": 4, "taker_buy_volume": 8455.4, "taker_buy_quote": 173.504808}, {"ts": 1775149920000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02052, "volume": 15825.2, "quote_volume": 324.628852, "trades": 4, "taker_buy_volume": 15825.2, "taker_buy_quote": 324.628852}, {"ts": 1775149980000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 14688.5, "quote_volume": 301.554905, "trades": 4, "taker_buy_volume": 9027.1, "taker_buy_quote": 185.326363}, {"ts": 1775150040000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 94285.1, "quote_volume": 1936.523905, "trades": 59, "taker_buy_volume": 69918.7, "taker_buy_quote": 1436.130098}, {"ts": 1775150100000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 10047.0, "quote_volume": 206.321742, "trades": 3, "taker_buy_volume": 10047.0, "taker_buy_quote": 206.321742}, {"ts": 1775150160000, "open": 0.02055, "high": 0.02057, "low": 0.02055, "close": 0.02056, "volume": 26164.0, "quote_volume": 537.962195, "trades": 6, "taker_buy_volume": 19967.4, "taker_buy_quote": 410.560099}, {"ts": 1775150220000, "open": 0.02056, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 26079.7, "quote_volume": 536.277249, "trades": 7, "taker_buy_volume": 24959.9, "taker_buy_quote": 513.265359}, {"ts": 1775150280000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 4051.1, "quote_volume": 83.331127, "trades": 2, "taker_buy_volume": 4051.1, "taker_buy_quote": 83.331127}, {"ts": 1775150340000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 6670.3, "quote_volume": 137.141368, "trades": 3, "taker_buy_volume": 6670.3, "taker_buy_quote": 137.141368}, {"ts": 1775150400000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 17010.8, "quote_volume": 349.788154, "trades": 3, "taker_buy_volume": 17010.8, "taker_buy_quote": 349.788154}, {"ts": 1775150460000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150520000, "open": 0.02057, "high": 0.02058, "low": 0.02056, "close": 0.02056, "volume": 18445.5, "quote_volume": 379.44843, "trades": 6, "taker_buy_volume": 7645.5, "taker_buy_quote": 157.29243}, {"ts": 1775150580000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 3814.5, "quote_volume": 78.387975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150640000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 17464.4, "quote_volume": 358.940682, "trades": 6, "taker_buy_volume": 17031.9, "taker_buy_quote": 350.052807}, {"ts": 1775150700000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 18073.4, "quote_volume": 371.21243, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150760000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.02049, "volume": 55006.1, "quote_volume": 1126.997697, "trades": 10, "taker_buy_volume": 7457.4, "taker_buy_quote": 152.802126}, {"ts": 1775150820000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150880000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 2500.0, "quote_volume": 51.25, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 51.25}, {"ts": 1775150940000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 3648.3, "quote_volume": 74.717184, "trades": 1, "taker_buy_volume": 3648.3, "taker_buy_quote": 74.717184}, {"ts": 1775151000000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151060000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 244.2, "quote_volume": 5.001216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151120000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 60601.2, "quote_volume": 1240.995709, "trades": 17, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.538}, {"ts": 1775151180000, "open": 0.02045, "high": 0.02045, "low": 0.02039, "close": 0.02039, "volume": 78167.2, "quote_volume": 1596.066746, "trades": 21, "taker_buy_volume": 31030.9, "taker_buy_quote": 633.64234}, {"ts": 1775151240000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02038, "volume": 12395.4, "quote_volume": 252.583526, "trades": 5, "taker_buy_volume": 9360.4, "taker_buy_quote": 190.760576}, {"ts": 1775151300000, "open": 0.02035, "high": 0.02035, "low": 0.02031, "close": 0.02034, "volume": 77089.3, "quote_volume": 1566.96834, "trades": 23, "taker_buy_volume": 38467.2, "taker_buy_quote": 782.242083}, {"ts": 1775151360000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 4711.6, "quote_volume": 95.909998, "trades": 4, "taker_buy_volume": 2893.8, "taker_buy_quote": 58.917768}, {"ts": 1775151420000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151480000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151540000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 492.5, "quote_volume": 10.012525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151600000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 17786.5, "quote_volume": 361.878596, "trades": 5, "taker_buy_volume": 17045.4, "taker_buy_quote": 346.797211}, {"ts": 1775151660000, "open": 0.02036, "high": 0.02041, "low": 0.02036, "close": 0.0204, "volume": 105463.1, "quote_volume": 2149.682474, "trades": 25, "taker_buy_volume": 86510.1, "taker_buy_quote": 1763.480914}, {"ts": 1775151720000, "open": 0.02038, "high": 0.02038, "low": 0.02033, "close": 0.02035, "volume": 240758.3, "quote_volume": 4901.389866, "trades": 41, "taker_buy_volume": 28968.4, "taker_buy_quote": 589.380339}, {"ts": 1775151780000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 10331.9, "quote_volume": 210.163096, "trades": 3, "taker_buy_volume": 10331.9, "taker_buy_quote": 210.163096}, {"ts": 1775151840000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 5453.4, "quote_volume": 110.97669, "trades": 3, "taker_buy_volume": 5453.4, "taker_buy_quote": 110.97669}, {"ts": 1775151900000, "open": 0.02036, "high": 0.02039, "low": 0.02036, "close": 0.02039, "volume": 42720.0, "quote_volume": 870.106424, "trades": 10, "taker_buy_volume": 42720.0, "taker_buy_quote": 870.106424}, {"ts": 1775151960000, "open": 0.02038, "high": 0.02038, "low": 0.02035, "close": 0.02036, "volume": 22569.4, "quote_volume": 459.771499, "trades": 9, "taker_buy_volume": 11477.3, "taker_buy_quote": 233.794858}, {"ts": 1775152020000, "open": 0.02038, "high": 0.02038, "low": 0.02036, "close": 0.02036, "volume": 13120.5, "quote_volume": 267.186724, "trades": 4, "taker_buy_volume": 9564.2, "taker_buy_quote": 194.727112}, {"ts": 1775152080000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 6192.3, "quote_volume": 126.199074, "trades": 2, "taker_buy_volume": 5671.4, "taker_buy_quote": 115.583132}, {"ts": 1775152140000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 12374.2, "quote_volume": 251.81497, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152200000, "open": 0.02037, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 59530.5, "quote_volume": 1212.367074, "trades": 12, "taker_buy_volume": 5719.6, "taker_buy_quote": 116.508252}, {"ts": 1775152260000, "open": 0.02035, "high": 0.02035, "low": 0.02033, "close": 0.02033, "volume": 67220.3, "quote_volume": 1367.083388, "trades": 12, "taker_buy_volume": 12653.8, "taker_buy_quote": 257.340596}, {"ts": 1775152320000, "open": 0.02033, "high": 0.02039, "low": 0.02033, "close": 0.02039, "volume": 114913.4, "quote_volume": 2339.05878, "trades": 22, "taker_buy_volume": 108044.8, "taker_buy_quote": 2199.297456}, {"ts": 1775152380000, "open": 0.0204, "high": 0.02045, "low": 0.0204, "close": 0.02045, "volume": 63063.5, "quote_volume": 1288.760869, "trades": 16, "taker_buy_volume": 63063.5, "taker_buy_quote": 1288.760869}, {"ts": 1775152440000, "open": 0.02044, "high": 0.02046, "low": 0.02043, "close": 0.02045, "volume": 69133.4, "quote_volume": 1413.600421, "trades": 16, "taker_buy_volume": 41797.1, "taker_buy_quote": 854.711319}, {"ts": 1775152500000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02049, "volume": 76053.8, "quote_volume": 1556.940725, "trades": 9, "taker_buy_volume": 34192.7, "taker_buy_quote": 700.044008}, {"ts": 1775152560000, "open": 0.02047, "high": 0.02047, "low": 0.02043, "close": 0.02043, "volume": 45068.9, "quote_volume": 921.741627, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152620000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152680000, "open": 0.02043, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 200648.8, "quote_volume": 4099.204116, "trades": 16, "taker_buy_volume": 6062.1, "taker_buy_quote": 123.853327}, {"ts": 1775152740000, "open": 0.02044, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 19921.4, "quote_volume": 407.304253, "trades": 7, "taker_buy_volume": 17771.8, "taker_buy_quote": 363.352744}, {"ts": 1775152800000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 23942.4, "quote_volume": 489.942626, "trades": 8, "taker_buy_volume": 23942.4, "taker_buy_quote": 489.942626}, {"ts": 1775152860000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152920000, "open": 0.02045, "high": 0.02048, "low": 0.02045, "close": 0.02046, "volume": 142629.4, "quote_volume": 2918.941074, "trades": 19, "taker_buy_volume": 76438.8, "taker_buy_quote": 1564.060268}, {"ts": 1775152980000, "open": 0.02047, "high": 0.02051, "low": 0.02047, "close": 0.02051, "volume": 87680.5, "quote_volume": 1796.548831, "trades": 17, "taker_buy_volume": 81955.4, "taker_buy_quote": 1679.203831}, {"ts": 1775153040000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 3250.6, "quote_volume": 66.572288, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 41.472}, {"ts": 1775153100000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153160000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153220000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 552.9, "quote_volume": 11.312334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153280000, "open": 0.02043, "high": 0.02043, "low": 0.0204, "close": 0.02042, "volume": 17804.8, "quote_volume": 363.610414, "trades": 8, "taker_buy_volume": 11263.4, "taker_buy_quote": 230.079895}, {"ts": 1775153340000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 5614.4, "quote_volume": 114.646048, "trades": 1, "taker_buy_volume": 5614.4, "taker_buy_quote": 114.646048}, {"ts": 1775153400000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 14542.5, "quote_volume": 297.2487, "trades": 5, "taker_buy_volume": 5372.4, "taker_buy_quote": 109.811856}, {"ts": 1775153460000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 7065.3, "quote_volume": 144.414732, "trades": 3, "taker_buy_volume": 7065.3, "taker_buy_quote": 144.414732}, {"ts": 1775153520000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 1199.1, "quote_volume": 24.521595, "trades": 2, "taker_buy_volume": 1199.1, "taker_buy_quote": 24.521595}, {"ts": 1775153580000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 7699.5, "quote_volume": 157.454775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153700000, "open": 0.02045, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 20769.5, "quote_volume": 424.682522, "trades": 6, "taker_buy_volume": 9374.9, "taker_buy_quote": 191.716705}, {"ts": 1775153760000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 8149.1, "quote_volume": 166.323131, "trades": 2, "taker_buy_volume": 7063.9, "taker_buy_quote": 144.174199}, {"ts": 1775153820000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153880000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 6500.0, "quote_volume": 132.729853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153940000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 45626.8, "quote_volume": 930.993533, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.214}, {"ts": 1775154060000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154120000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154180000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02039, "volume": 134804.2, "quote_volume": 2748.676607, "trades": 15, "taker_buy_volume": 81023.3, "taker_buy_quote": 1651.988745}, {"ts": 1775154240000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 23566.0, "quote_volume": 480.27791, "trades": 9, "taker_buy_volume": 566.0, "taker_buy_quote": 11.53791}, {"ts": 1775154300000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 30358.8, "quote_volume": 618.46271, "trades": 8, "taker_buy_volume": 5395.4, "taker_buy_quote": 109.958252}, {"ts": 1775154360000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 50399.1, "quote_volume": 1026.635327, "trades": 10, "taker_buy_volume": 29362.5, "taker_buy_quote": 598.119785}, {"ts": 1775154420000, "open": 0.02038, "high": 0.02038, "low": 0.02035, "close": 0.02036, "volume": 37413.7, "quote_volume": 761.796347, "trades": 12, "taker_buy_volume": 849.0, "taker_buy_quote": 17.2913}, {"ts": 1775154480000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 19257.7, "quote_volume": 392.173852, "trades": 7, "taker_buy_volume": 19257.7, "taker_buy_quote": 392.173852}, {"ts": 1775154540000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 849.0, "quote_volume": 17.28564, "trades": 3, "taker_buy_volume": 849.0, "taker_buy_quote": 17.28564}, {"ts": 1775154600000, "open": 0.02036, "high": 0.02039, "low": 0.02036, "close": 0.02039, "volume": 12012.5, "quote_volume": 244.697481, "trades": 5, "taker_buy_volume": 12012.5, "taker_buy_quote": 244.697481}, {"ts": 1775154660000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 6970.7, "quote_volume": 142.132573, "trades": 1, "taker_buy_volume": 6970.7, "taker_buy_quote": 142.132573}, {"ts": 1775154720000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154780000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 5400.0, "quote_volume": 110.106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154900000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 341.5, "quote_volume": 6.95977, "trades": 1, "taker_buy_volume": 341.5, "taker_buy_quote": 6.95977}, {"ts": 1775154960000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5739.8, "quote_volume": 116.919726, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.998}, {"ts": 1775155020000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 8542.5, "quote_volume": 174.09615, "trades": 1, "taker_buy_volume": 8542.5, "taker_buy_quote": 174.09615}, {"ts": 1775155080000, "open": 0.02038, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 14777.2, "quote_volume": 301.448862, "trades": 5, "taker_buy_volume": 14476.3, "taker_buy_quote": 295.31652}, {"ts": 1775155140000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155200000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5400.0, "quote_volume": 109.998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155260000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 16983.9, "quote_volume": 346.053991, "trades": 7, "taker_buy_volume": 16983.9, "taker_buy_quote": 346.053991}, {"ts": 1775155320000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155380000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 1162.6, "quote_volume": 23.670536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155440000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 13534.9, "quote_volume": 275.781857, "trades": 2, "taker_buy_volume": 13534.9, "taker_buy_quote": 275.781857}, {"ts": 1775155500000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155560000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 14012.0, "quote_volume": 285.783709, "trades": 2, "taker_buy_volume": 14012.0, "taker_buy_quote": 285.783709}, {"ts": 1775155620000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 19021.0, "quote_volume": 388.346523, "trades": 4, "taker_buy_volume": 19021.0, "taker_buy_quote": 388.346523}, {"ts": 1775155680000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 11199.5, "quote_volume": 228.914025, "trades": 3, "taker_buy_volume": 10824.0, "taker_buy_quote": 221.24256}, {"ts": 1775155740000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 2282.7, "quote_volume": 46.635561, "trades": 1, "taker_buy_volume": 2282.7, "taker_buy_quote": 46.635561}, {"ts": 1775155800000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155860000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155920000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155980000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 24902.6, "quote_volume": 509.451403, "trades": 7, "taker_buy_volume": 20484.1, "taker_buy_quote": 419.048893}, {"ts": 1775156040000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 1225.6, "quote_volume": 25.088032, "trades": 1, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.088032}, {"ts": 1775156100000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 5981.5, "quote_volume": 122.369234, "trades": 3, "taker_buy_volume": 1225.6, "taker_buy_quote": 25.06352}, {"ts": 1775156160000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 7564.0, "quote_volume": 154.796208, "trades": 8, "taker_buy_volume": 7564.0, "taker_buy_quote": 154.796208}, {"ts": 1775156220000, "open": 0.02047, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 16522.3, "quote_volume": 338.267572, "trades": 18, "taker_buy_volume": 15898.8, "taker_buy_quote": 325.510762}, {"ts": 1775156280000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156340000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "open": 0.02045, "high": 0.02059, "low": 0.02045, "close": 0.02054, "volume": 508689.2, "quote_volume": 10443.002912, "trades": 86, "taker_buy_volume": 461524.7, "taker_buy_quote": 9474.679049}, {"ts": 1775156460000, "open": 0.02054, "high": 0.02054, "low": 0.0205, "close": 0.0205, "volume": 79909.8, "quote_volume": 1639.985411, "trades": 22, "taker_buy_volume": 16747.6, "taker_buy_quote": 343.830239}, {"ts": 1775156520000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 8793.1, "quote_volume": 180.346481, "trades": 2, "taker_buy_volume": 8793.1, "taker_buy_quote": 180.346481}, {"ts": 1775156580000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 8486.9, "quote_volume": 174.012319, "trades": 3, "taker_buy_volume": 3086.9, "taker_buy_quote": 63.312319}, {"ts": 1775156640000, "open": 0.02048, "high": 0.02049, "low": 0.02048, "close": 0.02049, "volume": 3450.4, "quote_volume": 70.678446, "trades": 2, "taker_buy_volume": 1425.4, "taker_buy_quote": 29.206446}, {"ts": 1775156700000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 5752.7, "quote_volume": 117.872823, "trades": 4, "taker_buy_volume": 5752.7, "taker_buy_quote": 117.872823}, {"ts": 1775156760000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 14335.9, "quote_volume": 293.763958, "trades": 4, "taker_buy_volume": 8935.9, "taker_buy_quote": 183.171958}, {"ts": 1775156820000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 2700.7, "quote_volume": 55.295153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156880000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 2774.8, "quote_volume": 56.800156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156940000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157000000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 40179.2, "quote_volume": 821.815469, "trades": 18, "taker_buy_volume": 17390.8, "taker_buy_quote": 355.724067}, {"ts": 1775157060000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157120000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157180000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157240000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157300000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157360000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157420000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157480000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157540000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 10030.4, "quote_volume": 205.021376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 7961.4, "quote_volume": 162.731016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157660000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157720000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 24567.0, "quote_volume": 502.14948, "trades": 7, "taker_buy_volume": 12871.1, "taker_buy_quote": 263.085284}, {"ts": 1775157780000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 34681.2, "quote_volume": 708.84931, "trades": 16, "taker_buy_volume": 23699.2, "taker_buy_quote": 484.411648}, {"ts": 1775157840000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 6536.9, "quote_volume": 133.486698, "trades": 6, "taker_buy_volume": 320.0, "taker_buy_quote": 6.5376}, {"ts": 1775157900000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 15679.1, "quote_volume": 320.167222, "trades": 4, "taker_buy_volume": 11909.0, "taker_buy_quote": 243.18178}, {"ts": 1775157960000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158020000, "open": 0.02043, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 23379.8, "quote_volume": 477.668345, "trades": 5, "taker_buy_volume": 17979.8, "taker_buy_quote": 367.346345}, {"ts": 1775158080000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 38928.0, "quote_volume": 794.878626, "trades": 17, "taker_buy_volume": 24330.9, "taker_buy_quote": 496.880605}, {"ts": 1775158140000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 18584.8, "quote_volume": 379.579464, "trades": 5, "taker_buy_volume": 7784.8, "taker_buy_quote": 159.043464}, {"ts": 1775158200000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 326.3, "quote_volume": 6.663046, "trades": 1, "taker_buy_volume": 326.3, "taker_buy_quote": 6.663046}, {"ts": 1775158260000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158320000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 6327.8, "quote_volume": 129.023842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158380000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158440000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 317.3, "quote_volume": 6.463401, "trades": 1, "taker_buy_volume": 317.3, "taker_buy_quote": 6.463401}, {"ts": 1775158500000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5625.2, "quote_volume": 114.585324, "trades": 2, "taker_buy_volume": 5625.2, "taker_buy_quote": 114.585324}, {"ts": 1775158560000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158620000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 2810.7, "quote_volume": 57.211018, "trades": 4, "taker_buy_volume": 1327.3, "taker_buy_quote": 27.023828}, {"ts": 1775158680000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 6254.1, "quote_volume": 127.333476, "trades": 2, "taker_buy_volume": 6254.1, "taker_buy_quote": 127.333476}, {"ts": 1775158740000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5549.8, "quote_volume": 113.049426, "trades": 2, "taker_buy_volume": 5549.8, "taker_buy_quote": 113.049426}, {"ts": 1775158800000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 5406.8, "quote_volume": 110.190584, "trades": 1, "taker_buy_volume": 5406.8, "taker_buy_quote": 110.190584}, {"ts": 1775158860000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 23494.4, "quote_volume": 479.050816, "trades": 6, "taker_buy_volume": 15185.8, "taker_buy_quote": 309.638462}, {"ts": 1775158920000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 5400.0, "quote_volume": 110.106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158980000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 4828.5, "quote_volume": 98.401505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159040000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159100000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159160000, "open": 0.02037, "high": 0.0204, "low": 0.02037, "close": 0.02038, "volume": 52821.4, "quote_volume": 1076.804412, "trades": 11, "taker_buy_volume": 52161.6, "taker_buy_quote": 1063.357688}, {"ts": 1775159220000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 6562.3, "quote_volume": 133.72159, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159280000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159340000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159400000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 15059.9, "quote_volume": 306.68197, "trades": 2, "taker_buy_volume": 15059.9, "taker_buy_quote": 306.68197}, {"ts": 1775159460000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159520000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 245.5, "quote_volume": 4.99838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159580000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159640000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159700000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159760000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159820000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 3930.0, "quote_volume": 80.0148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159880000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5489.1, "quote_volume": 111.812967, "trades": 2, "taker_buy_volume": 5489.1, "taker_buy_quote": 111.812967}, {"ts": 1775159940000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160000000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160060000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 15653.9, "quote_volume": 318.722073, "trades": 10, "taker_buy_volume": 6438.1, "taker_buy_quote": 131.079716}, {"ts": 1775160120000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160180000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 7834.1, "quote_volume": 159.502276, "trades": 3, "taker_buy_volume": 7834.1, "taker_buy_quote": 159.502276}, {"ts": 1775160240000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 2457.0, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 2457.0, "taker_buy_quote": 49.99995}, {"ts": 1775160300000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02033, "volume": 11857.9, "quote_volume": 241.017107, "trades": 3, "taker_buy_volume": 11857.9, "taker_buy_quote": 241.017107}, {"ts": 1775160420000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160480000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 21654.4, "quote_volume": 440.450496, "trades": 6, "taker_buy_volume": 15846.3, "taker_buy_quote": 322.313742}, {"ts": 1775160540000, "open": 0.02033, "high": 0.02034, "low": 0.02032, "close": 0.02032, "volume": 16209.4, "quote_volume": 329.529076, "trades": 4, "taker_buy_volume": 15111.9, "taker_buy_quote": 307.227876}, {"ts": 1775160600000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 16042.5, "quote_volume": 325.711984, "trades": 8, "taker_buy_volume": 9340.8, "taker_buy_quote": 189.61824}, {"ts": 1775160660000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 2025.0, "quote_volume": 41.1075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160720000, "open": 0.0203, "high": 0.0203, "low": 0.02027, "close": 0.02029, "volume": 66536.8, "quote_volume": 1349.736202, "trades": 20, "taker_buy_volume": 22074.6, "taker_buy_quote": 447.794364}, {"ts": 1775160780000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160840000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02026, "volume": 5273.6, "quote_volume": 106.858462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160900000, "open": 0.02026, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 312520.4, "quote_volume": 6328.627074, "trades": 15, "taker_buy_volume": 275417.9, "taker_buy_quote": 5577.246533}, {"ts": 1775160960000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 740.4, "quote_volume": 15.000504, "trades": 1, "taker_buy_volume": 740.4, "taker_buy_quote": 15.000504}, {"ts": 1775161020000, "open": 0.02025, "high": 0.02028, "low": 0.02024, "close": 0.02028, "volume": 49139.2, "quote_volume": 995.66457, "trades": 14, "taker_buy_volume": 46307.8, "taker_buy_quote": 938.357034}, {"ts": 1775161080000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02026, "volume": 6115.5, "quote_volume": 123.907185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161140000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 13057.9, "quote_volume": 264.621449, "trades": 4, "taker_buy_volume": 13057.9, "taker_buy_quote": 264.621449}, {"ts": 1775161200000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 45516.9, "quote_volume": 922.766681, "trades": 9, "taker_buy_volume": 28733.1, "taker_buy_quote": 582.559055}, {"ts": 1775161260000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161320000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 7972.3, "quote_volume": 161.598521, "trades": 2, "taker_buy_volume": 7972.3, "taker_buy_quote": 161.598521}, {"ts": 1775161380000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 1225.6, "quote_volume": 24.855168, "trades": 1, "taker_buy_volume": 1225.6, "taker_buy_quote": 24.855168}, {"ts": 1775161440000, "open": 0.02023, "high": 0.02023, "low": 0.02019, "close": 0.02021, "volume": 57333.7, "quote_volume": 1159.073797, "trades": 21, "taker_buy_volume": 40058.8, "taker_buy_quote": 809.665048}, {"ts": 1775161500000, "open": 0.02021, "high": 0.02024, "low": 0.02021, "close": 0.02021, "volume": 38573.9, "quote_volume": 780.17961, "trades": 11, "taker_buy_volume": 33364.8, "taker_buy_quote": 674.881608}, {"ts": 1775161560000, "open": 0.02022, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 9530.1, "quote_volume": 192.678372, "trades": 4, "taker_buy_volume": 7505.1, "taker_buy_quote": 151.753122}, {"ts": 1775161620000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1979.0, "quote_volume": 39.99559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161680000, "open": 0.02022, "high": 0.02024, "low": 0.02022, "close": 0.02024, "volume": 8801.3, "quote_volume": 177.967258, "trades": 5, "taker_buy_volume": 8801.3, "taker_buy_quote": 177.967258}, {"ts": 1775161740000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 28429.2, "quote_volume": 575.498215, "trades": 6, "taker_buy_volume": 9120.7, "taker_buy_quote": 184.694175}, {"ts": 1775161800000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161860000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 4133.6, "quote_volume": 83.696264, "trades": 4, "taker_buy_volume": 3676.8, "taker_buy_quote": 74.4552}, {"ts": 1775161920000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161980000, "open": 0.02023, "high": 0.02025, "low": 0.02022, "close": 0.02022, "volume": 49311.3, "quote_volume": 997.798477, "trades": 25, "taker_buy_volume": 22453.7, "taker_buy_quote": 454.44562}, {"ts": 1775162040000, "open": 0.02023, "high": 0.02026, "low": 0.02023, "close": 0.02026, "volume": 26529.8, "quote_volume": 537.042873, "trades": 38, "taker_buy_volume": 26529.8, "taker_buy_quote": 537.042873}, {"ts": 1775162100000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 1661.6, "quote_volume": 33.6474, "trades": 3, "taker_buy_volume": 1661.6, "taker_buy_quote": 33.6474}, {"ts": 1775162160000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 14914.6, "quote_volume": 302.03381, "trades": 16, "taker_buy_volume": 9514.6, "taker_buy_quote": 192.68381}, {"ts": 1775162220000, "open": 0.02025, "high": 0.02027, "low": 0.02025, "close": 0.02025, "volume": 41531.4, "quote_volume": 841.267299, "trades": 22, "taker_buy_volume": 36338.0, "taker_buy_quote": 736.081209}, {"ts": 1775162280000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 1616.2, "quote_volume": 32.760374, "trades": 1, "taker_buy_volume": 1616.2, "taker_buy_quote": 32.760374}, {"ts": 1775162340000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02026, "volume": 42330.7, "quote_volume": 857.843137, "trades": 17, "taker_buy_volume": 1184.5, "taker_buy_quote": 24.009815}, {"ts": 1775162400000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 8375.7, "quote_volume": 169.775439, "trades": 1, "taker_buy_volume": 8375.7, "taker_buy_quote": 169.775439}, {"ts": 1775162460000, "open": 0.02027, "high": 0.02027, "low": 0.02025, "close": 0.02025, "volume": 186355.6, "quote_volume": 3775.57497, "trades": 39, "taker_buy_volume": 13907.8, "taker_buy_quote": 281.671732}, {"ts": 1775162520000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162580000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162640000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02028, "volume": 14795.7, "quote_volume": 299.966802, "trades": 5, "taker_buy_volume": 14795.7, "taker_buy_quote": 299.966802}, {"ts": 1775162700000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162760000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 5987.6, "quote_volume": 121.488404, "trades": 3, "taker_buy_volume": 5987.6, "taker_buy_quote": 121.488404}, {"ts": 1775162820000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 3855.7, "quote_volume": 78.309267, "trades": 2, "taker_buy_volume": 3855.7, "taker_buy_quote": 78.309267}, {"ts": 1775162880000, "open": 0.02031, "high": 0.02031, "low": 0.02029, "close": 0.02029, "volume": 9721.1, "quote_volume": 197.317857, "trades": 5, "taker_buy_volume": 531.1, "taker_buy_quote": 10.786641}, {"ts": 1775162940000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163000000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163060000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163240000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163300000, "open": 0.02027, "high": 0.02029, "low": 0.02027, "close": 0.02029, "volume": 86117.3, "quote_volume": 1746.992515, "trades": 15, "taker_buy_volume": 34539.4, "taker_buy_quote": 700.476924}, {"ts": 1775163360000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 1886.0, "quote_volume": 38.26694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163420000, "open": 0.02029, "high": 0.02029, "low": 0.02018, "close": 0.02018, "volume": 653753.0, "quote_volume": 13215.322126, "trades": 66, "taker_buy_volume": 346079.8, "taker_buy_quote": 6991.216973}, {"ts": 1775163480000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 26201.5, "quote_volume": 528.80027, "trades": 9, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.026}, {"ts": 1775163540000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163600000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 8267.0, "quote_volume": 166.9934, "trades": 1, "taker_buy_volume": 8267.0, "taker_buy_quote": 166.9934}, {"ts": 1775163660000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 259.5, "quote_volume": 5.244495, "trades": 1, "taker_buy_volume": 259.5, "taker_buy_quote": 5.244495}, {"ts": 1775163720000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 6217.2, "quote_volume": 125.525268, "trades": 4, "taker_buy_volume": 6217.2, "taker_buy_quote": 125.525268}, {"ts": 1775163780000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163840000, "open": 0.02017, "high": 0.02017, "low": 0.02012, "close": 0.02012, "volume": 159348.0, "quote_volume": 3208.919142, "trades": 33, "taker_buy_volume": 28703.2, "taker_buy_quote": 578.093336}, {"ts": 1775163900000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 3638.2, "quote_volume": 73.164202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163960000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.02008, "volume": 103590.6, "quote_volume": 2080.867294, "trades": 30, "taker_buy_volume": 5246.6, "taker_buy_quote": 105.421854}, {"ts": 1775164020000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 3004.1, "quote_volume": 60.335683, "trades": 2, "taker_buy_volume": 1335.5, "taker_buy_quote": 26.830195}, {"ts": 1775164080000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164140000, "open": 0.02008, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 128670.6, "quote_volume": 2583.665812, "trades": 24, "taker_buy_volume": 20676.0, "taker_buy_quote": 415.17408}, {"ts": 1775164200000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 55476.6, "quote_volume": 1113.527163, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164260000, "open": 0.02006, "high": 0.02006, "low": 0.01997, "close": 0.02, "volume": 221069.9, "quote_volume": 4423.202476, "trades": 49, "taker_buy_volume": 37379.1, "taker_buy_quote": 747.914917}, {"ts": 1775164320000, "open": 0.01998, "high": 0.01999, "low": 0.01995, "close": 0.01999, "volume": 307809.1, "quote_volume": 6149.353059, "trades": 56, "taker_buy_volume": 29218.1, "taker_buy_quote": 583.765665}, {"ts": 1775164380000, "open": 0.02, "high": 0.02004, "low": 0.02, "close": 0.02003, "volume": 182258.2, "quote_volume": 3647.264426, "trades": 19, "taker_buy_volume": 177125.5, "taker_buy_quote": 3544.501648}, {"ts": 1775164440000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 39046.0, "quote_volume": 782.209798, "trades": 16, "taker_buy_volume": 11841.8, "taker_buy_quote": 237.309672}, {"ts": 1775164500000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 5060.4, "quote_volume": 101.421269, "trades": 3, "taker_buy_volume": 1085.3, "taker_buy_quote": 21.760265}, {"ts": 1775164560000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 1642.1, "quote_volume": 32.916614, "trades": 2, "taker_buy_volume": 893.0, "taker_buy_quote": 17.90465}, {"ts": 1775164620000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164680000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 9084.2, "quote_volume": 182.13821, "trades": 5, "taker_buy_volume": 9084.2, "taker_buy_quote": 182.13821}, {"ts": 1775164740000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 6660.1, "quote_volume": 133.535005, "trades": 4, "taker_buy_volume": 6660.1, "taker_buy_quote": 133.535005}, {"ts": 1775164800000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 225441.3, "quote_volume": 4520.053105, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164860000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01999, "volume": 63545.5, "quote_volume": 1270.459239, "trades": 29, "taker_buy_volume": 10510.7, "taker_buy_quote": 210.108893}, {"ts": 1775164920000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 28060.2, "quote_volume": 561.190167, "trades": 9, "taker_buy_volume": 28060.2, "taker_buy_quote": 561.190167}, {"ts": 1775164980000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 14352.1, "quote_volume": 286.914622, "trades": 5, "taker_buy_volume": 14352.1, "taker_buy_quote": 286.914622}, {"ts": 1775165040000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165100000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1250.7, "quote_volume": 25.014, "trades": 1, "taker_buy_volume": 1250.7, "taker_buy_quote": 25.014}, {"ts": 1775165160000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165220000, "open": 0.01999, "high": 0.01999, "low": 0.01992, "close": 0.01994, "volume": 246567.9, "quote_volume": 4925.574975, "trades": 47, "taker_buy_volume": 7981.1, "taker_buy_quote": 159.397074}, {"ts": 1775165280000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 15545.6, "quote_volume": 310.049365, "trades": 7, "taker_buy_volume": 9834.6, "taker_buy_quote": 196.172025}, {"ts": 1775165340000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 13120.7, "quote_volume": 261.576584, "trades": 3, "taker_buy_volume": 10612.0, "taker_buy_quote": 211.60328}, {"ts": 1775165400000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 5397.4, "quote_volume": 107.607883, "trades": 3, "taker_buy_volume": 3770.1, "taker_buy_quote": 75.175794}, {"ts": 1775165460000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 56604.3, "quote_volume": 1127.873787, "trades": 16, "taker_buy_volume": 19947.2, "taker_buy_quote": 397.495354}, {"ts": 1775165520000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 12974.5, "quote_volume": 258.71153, "trades": 2, "taker_buy_volume": 12974.5, "taker_buy_quote": 258.71153}, {"ts": 1775165580000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 11978.8, "quote_volume": 238.97706, "trades": 3, "taker_buy_volume": 11978.8, "taker_buy_quote": 238.97706}, {"ts": 1775165640000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 10285.0, "quote_volume": 205.31314, "trades": 3, "taker_buy_volume": 2454.0, "taker_buy_quote": 49.00638}, {"ts": 1775165760000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 9903.7, "quote_volume": 197.479778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165820000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165880000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 703.5, "quote_volume": 14.034825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165940000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 9029.9, "quote_volume": 180.052529, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166000000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166060000, "open": 0.01991, "high": 0.01991, "low": 0.01987, "close": 0.01988, "volume": 31682.3, "quote_volume": 630.150251, "trades": 12, "taker_buy_volume": 8951.1, "taker_buy_quote": 178.006385}, {"ts": 1775166120000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 12632.9, "quote_volume": 251.153973, "trades": 3, "taker_buy_volume": 11440.8, "taker_buy_quote": 227.443104}, {"ts": 1775166180000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 22710.1, "quote_volume": 451.964258, "trades": 7, "taker_buy_volume": 3326.8, "taker_buy_quote": 66.236588}, {"ts": 1775166240000, "open": 0.0199, "high": 0.0199, "low": 0.01986, "close": 0.01989, "volume": 223168.9, "quote_volume": 4440.179099, "trades": 38, "taker_buy_volume": 9769.0, "taker_buy_quote": 194.30541}, {"ts": 1775166300000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 247286.8, "quote_volume": 4918.882204, "trades": 25, "taker_buy_volume": 66593.8, "taker_buy_quote": 1324.898434}, {"ts": 1775166360000, "open": 0.01987, "high": 0.01989, "low": 0.01984, "close": 0.01987, "volume": 36035.6, "quote_volume": 715.854069, "trades": 13, "taker_buy_volume": 21832.5, "taker_buy_quote": 433.841826}, {"ts": 1775166420000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 3865.7, "quote_volume": 76.811459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 3678.5, "quote_volume": 73.091795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166540000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 3841.3, "quote_volume": 76.326631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 166528.2, "quote_volume": 3312.206811, "trades": 5, "taker_buy_volume": 162619.5, "taker_buy_quote": 3234.501855}, {"ts": 1775166660000, "open": 0.0199, "high": 0.01994, "low": 0.0199, "close": 0.01994, "volume": 369098.5, "quote_volume": 7348.650914, "trades": 14, "taker_buy_volume": 365257.7, "taker_buy_quote": 7272.180586}, {"ts": 1775166720000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3752.3, "quote_volume": 74.708293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166780000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 4304.0, "quote_volume": 85.73568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166840000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 9850.4, "quote_volume": 196.437008, "trades": 4, "taker_buy_volume": 7595.9, "taker_buy_quote": 151.482278}, {"ts": 1775166900000, "open": 0.01994, "high": 0.01998, "low": 0.01994, "close": 0.01998, "volume": 26640.2, "quote_volume": 531.883308, "trades": 5, "taker_buy_volume": 24962.6, "taker_buy_quote": 498.431964}, {"ts": 1775166960000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 3890.9, "quote_volume": 77.623455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167020000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 3995.4, "quote_volume": 79.748184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 165352.2, "quote_volume": 3300.031144, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 11012.6, "quote_volume": 219.591244, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 0.01994, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 29476.0, "quote_volume": 587.551415, "trades": 7, "taker_buy_volume": 19306.0, "taker_buy_quote": 384.77629}, {"ts": 1775167260000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 5195.8, "quote_volume": 103.552294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167320000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3428.9, "quote_volume": 68.337977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167380000, "open": 0.01994, "high": 0.01999, "low": 0.01994, "close": 0.01999, "volume": 18332.0, "quote_volume": 366.037961, "trades": 6, "taker_buy_volume": 16033.1, "taker_buy_quote": 320.08295}, {"ts": 1775167440000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 5173.0, "quote_volume": 103.424701, "trades": 3, "taker_buy_volume": 1643.1, "taker_buy_quote": 32.862}, {"ts": 1775167500000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 7118.3, "quote_volume": 142.463094, "trades": 3, "taker_buy_volume": 4854.7, "taker_buy_quote": 97.191094}, {"ts": 1775167560000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 10539.2, "quote_volume": 210.678608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167620000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02003, "volume": 23926.5, "quote_volume": 478.92294, "trades": 5, "taker_buy_volume": 23926.5, "taker_buy_quote": 478.92294}, {"ts": 1775167680000, "open": 0.01998, "high": 0.02, "low": 0.01998, "close": 0.01999, "volume": 8122.8, "quote_volume": 162.365964, "trades": 5, "taker_buy_volume": 2721.0, "taker_buy_quote": 54.42}, {"ts": 1775167740000, "open": 0.01995, "high": 0.02, "low": 0.01995, "close": 0.02, "volume": 16633.4, "quote_volume": 332.334223, "trades": 6, "taker_buy_volume": 14833.4, "taker_buy_quote": 296.424223}, {"ts": 1775167800000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 5041.5, "quote_volume": 100.72917, "trades": 4, "taker_buy_volume": 1160.0, "taker_buy_quote": 23.1768}, {"ts": 1775167860000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167920000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2374.1, "quote_volume": 47.410777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167980000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 9857.7, "quote_volume": 196.858269, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 107.838}, {"ts": 1775168040000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2438.4, "quote_volume": 48.694848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168100000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2462.6, "quote_volume": 49.202748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168160000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 3699.4, "quote_volume": 73.914012, "trades": 1, "taker_buy_volume": 3699.4, "taker_buy_quote": 73.914012}, {"ts": 1775168220000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 2464.5, "quote_volume": 49.308457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 411.2, "quote_volume": 8.228112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168400000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168520000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168580000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1800.0, "quote_volume": 36.036, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.036}, {"ts": 1775168640000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 462.7, "quote_volume": 9.258627, "trades": 1, "taker_buy_volume": 462.7, "taker_buy_quote": 9.258627}, {"ts": 1775168700000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168760000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168820000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168880000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 94826.6, "quote_volume": 1896.586, "trades": 4, "taker_buy_volume": 80034.3, "taker_buy_quote": 1600.686}, {"ts": 1775168940000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1800.0, "quote_volume": 36.0, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.0}, {"ts": 1775169000000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 533.6, "quote_volume": 10.677336, "trades": 1, "taker_buy_volume": 533.6, "taker_buy_quote": 10.677336}, {"ts": 1775169060000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169120000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169180000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1800.0, "quote_volume": 36.036, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.036}, {"ts": 1775169240000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169300000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1638.2, "quote_volume": 32.764, "trades": 1, "taker_buy_volume": 1638.2, "taker_buy_quote": 32.764}, {"ts": 1775169360000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169420000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 3600.0, "quote_volume": 72.09, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.054}, {"ts": 1775169480000, "open": 0.02002, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 8590.0, "quote_volume": 172.0896, "trades": 3, "taker_buy_volume": 4990.0, "taker_buy_quote": 99.9996}, {"ts": 1775169540000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1800.0, "quote_volume": 36.054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169600000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 16421.8, "quote_volume": 329.497026, "trades": 7, "taker_buy_volume": 16421.8, "taker_buy_quote": 329.497026}, {"ts": 1775169660000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 5961.9, "quote_volume": 119.618565, "trades": 5, "taker_buy_volume": 2285.1, "taker_buy_quote": 45.861957}, {"ts": 1775169780000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 5210.5, "quote_volume": 104.50221, "trades": 3, "taker_buy_volume": 1942.9, "taker_buy_quote": 38.974574}, {"ts": 1775169840000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169960000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170020000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170140000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 462.2, "quote_volume": 9.271732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 249.1, "quote_volume": 4.999437, "trades": 1, "taker_buy_volume": 249.1, "taker_buy_quote": 4.999437}, {"ts": 1775170260000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170320000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 3645.3, "quote_volume": 73.161171, "trades": 1, "taker_buy_volume": 3645.3, "taker_buy_quote": 73.161171}, {"ts": 1775170380000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 41168.6, "quote_volume": 826.711524, "trades": 8, "taker_buy_volume": 41168.6, "taker_buy_quote": 826.711524}, {"ts": 1775170500000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170560000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1381.2, "quote_volume": 27.734496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170620000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 4859.6, "quote_volume": 97.506776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 0.02004, "high": 0.02006, "low": 0.02002, "close": 0.02006, "volume": 28441.5, "quote_volume": 569.911676, "trades": 7, "taker_buy_volume": 24316.6, "taker_buy_quote": 487.259704}, {"ts": 1775170740000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02005, "volume": 85214.4, "quote_volume": 1708.538546, "trades": 14, "taker_buy_volume": 8992.0, "taker_buy_quote": 180.24464}, {"ts": 1775170800000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02003, "volume": 11254.6, "quote_volume": 225.427369, "trades": 9, "taker_buy_volume": 4496.0, "taker_buy_quote": 90.05488}, {"ts": 1775170860000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 10741.3, "quote_volume": 215.255652, "trades": 3, "taker_buy_volume": 10741.3, "taker_buy_quote": 215.255652}, {"ts": 1775170920000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 10752.0, "quote_volume": 215.47008, "trades": 2, "taker_buy_volume": 10752.0, "taker_buy_quote": 215.47008}, {"ts": 1775170980000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171040000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1225.6, "quote_volume": 24.548768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171100000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171160000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 7371.8, "quote_volume": 147.784632, "trades": 4, "taker_buy_volume": 5376.0, "taker_buy_quote": 107.7888}, {"ts": 1775171220000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 2025.0, "quote_volume": 40.581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171280000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 2628.2, "quote_volume": 52.669128, "trades": 2, "taker_buy_volume": 1402.6, "taker_buy_quote": 28.108104}, {"ts": 1775171340000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 33774.7, "quote_volume": 676.507241, "trades": 25, "taker_buy_volume": 4496.0, "taker_buy_quote": 90.05488}, {"ts": 1775171400000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1225.6, "quote_volume": 24.548768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171460000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 83980.9, "quote_volume": 1681.297618, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171520000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 8289.8, "quote_volume": 165.961796, "trades": 7, "taker_buy_volume": 6396.0, "taker_buy_quote": 128.04792}, {"ts": 1775171580000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171640000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 2451.2, "quote_volume": 49.048512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171700000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 2451.2, "quote_volume": 49.048512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171760000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171820000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 20225.6, "quote_volume": 405.683792, "trades": 5, "taker_buy_volume": 19000.0, "taker_buy_quote": 381.086}, {"ts": 1775171880000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 23000.0, "quote_volume": 462.109095, "trades": 3, "taker_buy_volume": 23000.0, "taker_buy_quote": 462.109095}, {"ts": 1775171940000, "open": 0.02009, "high": 0.02009, "low": 0.02005, "close": 0.02007, "volume": 35079.6, "quote_volume": 704.237884, "trades": 11, "taker_buy_volume": 8992.0, "taker_buy_quote": 180.42448}, {"ts": 1775172000000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172060000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1800.0, "quote_volume": 36.18, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.18}, {"ts": 1775172120000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 3600.0, "quote_volume": 72.324, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.18}, {"ts": 1775172180000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1800.0, "quote_volume": 36.144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172240000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 3598.9, "quote_volume": 72.33789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172300000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 5400.0, "quote_volume": 108.486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172360000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172420000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172480000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1393.9, "quote_volume": 27.961634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172600000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172660000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172720000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172780000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172840000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 272.3, "quote_volume": 5.462338, "trades": 1, "taker_buy_volume": 272.3, "taker_buy_quote": 5.462338}, {"ts": 1775172900000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173020000, "open": 0.02006, "high": 0.0201, "low": 0.02006, "close": 0.0201, "volume": 259828.0, "quote_volume": 5219.29597, "trades": 30, "taker_buy_volume": 149257.9, "taker_buy_quote": 2997.278555}, {"ts": 1775173080000, "open": 0.02008, "high": 0.0201, "low": 0.02006, "close": 0.0201, "volume": 254944.8, "quote_volume": 5123.083203, "trades": 43, "taker_buy_volume": 116097.5, "taker_buy_quote": 2333.202775}, {"ts": 1775173140000, "open": 0.0201, "high": 0.0202, "low": 0.0201, "close": 0.02017, "volume": 827609.6, "quote_volume": 16693.047179, "trades": 170, "taker_buy_volume": 503822.0, "taker_buy_quote": 10159.716789}, {"ts": 1775173200000, "open": 0.02018, "high": 0.02034, "low": 0.02018, "close": 0.0203, "volume": 1048303.0, "quote_volume": 21235.32495, "trades": 170, "taker_buy_volume": 415157.2, "taker_buy_quote": 8408.602775}, {"ts": 1775173260000, "open": 0.0203, "high": 0.02051, "low": 0.0203, "close": 0.0205, "volume": 1175737.7, "quote_volume": 24017.766637, "trades": 172, "taker_buy_volume": 596646.3, "taker_buy_quote": 12176.73319}, {"ts": 1775173320000, "open": 0.0205, "high": 0.02065, "low": 0.02041, "close": 0.02064, "volume": 2547519.6, "quote_volume": 52357.844269, "trades": 488, "taker_buy_volume": 731736.5, "taker_buy_quote": 15046.558373}, {"ts": 1775173380000, "open": 0.02063, "high": 0.02085, "low": 0.02034, "close": 0.02036, "volume": 1105940.6, "quote_volume": 22808.568205, "trades": 273, "taker_buy_volume": 350114.1, "taker_buy_quote": 7244.245665}, {"ts": 1775173440000, "open": 0.02034, "high": 0.02049, "low": 0.02031, "close": 0.02037, "volume": 284377.0, "quote_volume": 5798.556177, "trades": 73, "taker_buy_volume": 114241.7, "taker_buy_quote": 2327.654553}, {"ts": 1775173500000, "open": 0.02035, "high": 0.02035, "low": 0.02024, "close": 0.02027, "volume": 74892.0, "quote_volume": 1518.846445, "trades": 25, "taker_buy_volume": 9650.2, "taker_buy_quote": 195.782615}, {"ts": 1775173560000, "open": 0.0203, "high": 0.02032, "low": 0.02025, "close": 0.02025, "volume": 6320.6, "quote_volume": 128.281769, "trades": 5, "taker_buy_volume": 6320.6, "taker_buy_quote": 128.281769}, {"ts": 1775173620000, "open": 0.02027, "high": 0.02036, "low": 0.02027, "close": 0.02031, "volume": 54684.0, "quote_volume": 1111.166807, "trades": 18, "taker_buy_volume": 49763.0, "taker_buy_quote": 1011.182482}, {"ts": 1775173680000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173740000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173800000, "open": 0.02033, "high": 0.02035, "low": 0.02032, "close": 0.02032, "volume": 15266.8, "quote_volume": 310.31439, "trades": 7, "taker_buy_volume": 512.8, "taker_buy_quote": 10.43548}, {"ts": 1775173860000, "open": 0.0203, "high": 0.02033, "low": 0.02029, "close": 0.0203, "volume": 44446.5, "quote_volume": 902.698669, "trades": 17, "taker_buy_volume": 33764.6, "taker_buy_quote": 685.837726}, {"ts": 1775173920000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 949.9, "quote_volume": 19.292469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 0.02032, "high": 0.02036, "low": 0.02032, "close": 0.02036, "volume": 22655.9, "quote_volume": 460.839746, "trades": 6, "taker_buy_volume": 21727.1, "taker_buy_quote": 441.929378}, {"ts": 1775174040000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 12905.2, "quote_volume": 262.824924, "trades": 2, "taker_buy_volume": 12905.2, "taker_buy_quote": 262.824924}, {"ts": 1775174100000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 13181.6, "quote_volume": 268.414316, "trades": 8, "taker_buy_volume": 11463.1, "taker_buy_quote": 233.425656}, {"ts": 1775174160000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 1650.9, "quote_volume": 33.612324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "open": 0.02036, "high": 0.02036, "low": 0.02033, "close": 0.02035, "volume": 29550.1, "quote_volume": 601.401706, "trades": 9, "taker_buy_volume": 27224.0, "taker_buy_quote": 554.0624}, {"ts": 1775174280000, "open": 0.02034, "high": 0.0204, "low": 0.02034, "close": 0.02039, "volume": 90181.6, "quote_volume": 1837.545797, "trades": 29, "taker_buy_volume": 83920.6, "taker_buy_quote": 1709.909837}, {"ts": 1775174340000, "open": 0.02039, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 5984.7, "quote_volume": 122.06492, "trades": 5, "taker_buy_volume": 4836.7, "taker_buy_quote": 98.66868}, {"ts": 1775174400000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 18682.6, "quote_volume": 381.128302, "trades": 6, "taker_buy_volume": 17821.6, "taker_buy_quote": 363.563902}, {"ts": 1775174460000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 48242.2, "quote_volume": 986.44983, "trades": 15, "taker_buy_volume": 42781.2, "taker_buy_quote": 874.82154}, {"ts": 1775174520000, "open": 0.02045, "high": 0.02051, "low": 0.02043, "close": 0.02047, "volume": 89199.0, "quote_volume": 1825.816058, "trades": 36, "taker_buy_volume": 59978.8, "taker_buy_quote": 1227.984193}, {"ts": 1775174580000, "open": 0.02045, "high": 0.0205, "low": 0.02045, "close": 0.0205, "volume": 30708.2, "quote_volume": 628.862583, "trades": 6, "taker_buy_volume": 29702.2, "taker_buy_quote": 608.289883}, {"ts": 1775174640000, "open": 0.02047, "high": 0.02047, "low": 0.02044, "close": 0.02046, "volume": 50851.5, "quote_volume": 1040.090711, "trades": 12, "taker_buy_volume": 7763.0, "taker_buy_quote": 158.792165}, {"ts": 1775174700000, "open": 0.02046, "high": 0.0205, "low": 0.02036, "close": 0.02036, "volume": 271460.1, "quote_volume": 5538.407103, "trades": 44, "taker_buy_volume": 242404.1, "taker_buy_quote": 4946.098789}, {"ts": 1775174760000, "open": 0.02038, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 32319.7, "quote_volume": 658.849314, "trades": 10, "taker_buy_volume": 30357.3, "taker_buy_quote": 618.855602}, {"ts": 1775174820000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 319.7, "quote_volume": 6.505895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174880000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 9290.5, "quote_volume": 188.96877, "trades": 1, "taker_buy_volume": 9290.5, "taker_buy_quote": 188.96877}, {"ts": 1775174940000, "open": 0.02031, "high": 0.02031, "low": 0.02028, "close": 0.02028, "volume": 14647.4, "quote_volume": 297.250974, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175000000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 10547.6, "quote_volume": 214.105519, "trades": 3, "taker_buy_volume": 10547.6, "taker_buy_quote": 214.105519}, {"ts": 1775175060000, "open": 0.02027, "high": 0.02027, "low": 0.02016, "close": 0.02022, "volume": 234374.8, "quote_volume": 4736.686351, "trades": 49, "taker_buy_volume": 27718.4, "taker_buy_quote": 560.448792}, {"ts": 1775175120000, "open": 0.02022, "high": 0.02032, "low": 0.02022, "close": 0.02027, "volume": 111789.6, "quote_volume": 2266.32083, "trades": 18, "taker_buy_volume": 100617.2, "taker_buy_quote": 2039.856282}, {"ts": 1775175180000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175240000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 16804.5, "quote_volume": 341.210739, "trades": 4, "taker_buy_volume": 16477.9, "taker_buy_quote": 334.584025}, {"ts": 1775175300000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175360000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175420000, "open": 0.02034, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 25315.4, "quote_volume": 515.079696, "trades": 10, "taker_buy_volume": 17905.9, "taker_buy_quote": 364.298655}, {"ts": 1775175480000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175540000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175600000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175660000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 7741.7, "quote_volume": 157.388761, "trades": 1, "taker_buy_volume": 7741.7, "taker_buy_quote": 157.388761}, {"ts": 1775175720000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 9675.5, "quote_volume": 196.60616, "trades": 1, "taker_buy_volume": 9675.5, "taker_buy_quote": 196.60616}, {"ts": 1775175780000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175840000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175900000, "open": 0.02026, "high": 0.02028, "low": 0.02026, "close": 0.02028, "volume": 18003.7, "quote_volume": 364.95126, "trades": 2, "taker_buy_volume": 18003.7, "taker_buy_quote": 364.95126}, {"ts": 1775175960000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176020000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 5262.8, "quote_volume": 106.466444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176080000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176140000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 500.0, "quote_volume": 10.105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176200000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176260000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 6984.5, "quote_volume": 141.22659, "trades": 1, "taker_buy_volume": 6984.5, "taker_buy_quote": 141.22659}, {"ts": 1775176320000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 10916.5, "quote_volume": 220.840795, "trades": 2, "taker_buy_volume": 6828.9, "taker_buy_quote": 138.148647}, {"ts": 1775176380000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.02019, "volume": 5322.0, "quote_volume": 107.449631, "trades": 4, "taker_buy_volume": 5322.0, "taker_buy_quote": 107.449631}, {"ts": 1775176440000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 3233.4, "quote_volume": 65.217678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176500000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 7940.5, "quote_volume": 160.23929, "trades": 1, "taker_buy_volume": 7940.5, "taker_buy_quote": 160.23929}, {"ts": 1775176560000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 7958.6, "quote_volume": 160.445376, "trades": 2, "taker_buy_volume": 7958.6, "taker_buy_quote": 160.445376}, {"ts": 1775176620000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 19450.6, "quote_volume": 391.877528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176680000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 13592.3, "quote_volume": 273.612999, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176740000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176800000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 10617.9, "quote_volume": 213.525969, "trades": 6, "taker_buy_volume": 8673.1, "taker_buy_quote": 174.416041}, {"ts": 1775176860000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 9280.9, "quote_volume": 186.631219, "trades": 2, "taker_buy_volume": 9280.9, "taker_buy_quote": 186.631219}, {"ts": 1775176920000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 8850.9, "quote_volume": 178.080108, "trades": 3, "taker_buy_volume": 8850.9, "taker_buy_quote": 178.080108}, {"ts": 1775176980000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 5155.0, "quote_volume": 103.77015, "trades": 1, "taker_buy_volume": 5155.0, "taker_buy_quote": 103.77015}, {"ts": 1775177040000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 497.1, "quote_volume": 9.996681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177100000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177160000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 21109.3, "quote_volume": 423.874744, "trades": 4, "taker_buy_volume": 15709.3, "taker_buy_quote": 315.442744}, {"ts": 1775177220000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 6094.3, "quote_volume": 122.49543, "trades": 1, "taker_buy_volume": 6094.3, "taker_buy_quote": 122.49543}, {"ts": 1775177280000, "open": 0.02012, "high": 0.02016, "low": 0.02012, "close": 0.02015, "volume": 49976.5, "quote_volume": 1006.648542, "trades": 14, "taker_buy_volume": 28539.4, "taker_buy_quote": 574.726171}, {"ts": 1775177340000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 470.0, "quote_volume": 9.4564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177400000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177460000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177520000, "open": 0.02014, "high": 0.02033, "low": 0.02014, "close": 0.02032, "volume": 478393.3, "quote_volume": 9687.388165, "trades": 123, "taker_buy_volume": 364156.8, "taker_buy_quote": 7372.751458}, {"ts": 1775177580000, "open": 0.02031, "high": 0.02031, "low": 0.02026, "close": 0.02028, "volume": 27828.4, "quote_volume": 564.497132, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177640000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177700000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 10159.2, "quote_volume": 205.935761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177760000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 7651.1, "quote_volume": 155.164308, "trades": 1, "taker_buy_volume": 7651.1, "taker_buy_quote": 155.164308}, {"ts": 1775177820000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177880000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177940000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178000000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 45249.5, "quote_volume": 915.642962, "trades": 9, "taker_buy_volume": 10800.0, "taker_buy_quote": 218.484}, {"ts": 1775178060000, "open": 0.02022, "high": 0.02024, "low": 0.02022, "close": 0.02024, "volume": 51016.6, "quote_volume": 1032.278129, "trades": 11, "taker_buy_volume": 31637.2, "taker_buy_quote": 640.186227}, {"ts": 1775178120000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 10408.9, "quote_volume": 210.452648, "trades": 2, "taker_buy_volume": 9643.4, "taker_buy_quote": 194.989548}, {"ts": 1775178180000, "open": 0.0202, "high": 0.0202, "low": 0.02015, "close": 0.02015, "volume": 13489.8, "quote_volume": 272.363787, "trades": 4, "taker_buy_volume": 6739.1, "taker_buy_quote": 136.089647}, {"ts": 1775178240000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178300000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 30276.2, "quote_volume": 610.670954, "trades": 3, "taker_buy_volume": 30276.2, "taker_buy_quote": 610.670954}, {"ts": 1775178360000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 7160.8, "quote_volume": 144.521162, "trades": 2, "taker_buy_volume": 7160.8, "taker_buy_quote": 144.521162}, {"ts": 1775178420000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 10933.0, "quote_volume": 220.885415, "trades": 2, "taker_buy_volume": 10933.0, "taker_buy_quote": 220.885415}, {"ts": 1775178480000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178540000, "open": 0.02023, "high": 0.02027, "low": 0.02023, "close": 0.02026, "volume": 50364.1, "quote_volume": 1020.31781, "trades": 14, "taker_buy_volume": 35199.3, "taker_buy_quote": 712.951614}, {"ts": 1775178600000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 5755.4, "quote_volume": 116.563415, "trades": 3, "taker_buy_volume": 1656.5, "taker_buy_quote": 33.56069}, {"ts": 1775178660000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 0.02025, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 31895.0, "quote_volume": 646.197878, "trades": 6, "taker_buy_volume": 12882.5, "taker_buy_quote": 261.053283}, {"ts": 1775178780000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 13256.0, "quote_volume": 268.83168, "trades": 2, "taker_buy_volume": 13256.0, "taker_buy_quote": 268.83168}, {"ts": 1775178840000, "open": 0.02028, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 12711.0, "quote_volume": 257.839855, "trades": 4, "taker_buy_volume": 12711.0, "taker_buy_quote": 257.839855}, {"ts": 1775178900000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178960000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 5400.0, "quote_volume": 109.512, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.512}, {"ts": 1775179020000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179140000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179200000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 4816.6, "quote_volume": 97.53615, "trades": 1, "taker_buy_volume": 4816.6, "taker_buy_quote": 97.53615}, {"ts": 1775179260000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179320000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 988.0, "quote_volume": 19.99712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179380000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179440000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 918.5, "quote_volume": 18.59044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179500000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 5400.0, "quote_volume": 109.296, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.296}, {"ts": 1775179560000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179620000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 7127.5, "quote_volume": 144.331875, "trades": 1, "taker_buy_volume": 7127.5, "taker_buy_quote": 144.331875}, {"ts": 1775179680000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 5730.9, "quote_volume": 116.165343, "trades": 1, "taker_buy_volume": 5730.9, "taker_buy_quote": 116.165343}, {"ts": 1775179740000, "open": 0.02028, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 13028.6, "quote_volume": 264.274008, "trades": 3, "taker_buy_volume": 6643.0, "taker_buy_quote": 134.72004}, {"ts": 1775179800000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 29763.1, "quote_volume": 604.150171, "trades": 9, "taker_buy_volume": 29763.1, "taker_buy_quote": 604.150171}, {"ts": 1775179860000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 4977.5, "quote_volume": 101.1428, "trades": 2, "taker_buy_volume": 4977.5, "taker_buy_quote": 101.1428}, {"ts": 1775179920000, "open": 0.02032, "high": 0.02035, "low": 0.02032, "close": 0.02035, "volume": 16033.8, "quote_volume": 326.062716, "trades": 6, "taker_buy_volume": 13694.7, "taker_buy_quote": 278.462031}, {"ts": 1775179980000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180040000, "open": 0.02035, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 17733.8, "quote_volume": 360.928455, "trades": 5, "taker_buy_volume": 9524.8, "taker_buy_quote": 193.920673}, {"ts": 1775180100000, "open": 0.02031, "high": 0.02034, "low": 0.02031, "close": 0.02034, "volume": 29893.9, "quote_volume": 607.631281, "trades": 7, "taker_buy_volume": 28271.9, "taker_buy_quote": 574.688461}, {"ts": 1775180160000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180220000, "open": 0.02031, "high": 0.02031, "low": 0.02027, "close": 0.02027, "volume": 47004.8, "quote_volume": 954.202611, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180280000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 3224.9, "quote_volume": 65.304225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180340000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 6774.3, "quote_volume": 137.179575, "trades": 1, "taker_buy_volume": 6774.3, "taker_buy_quote": 137.179575}, {"ts": 1775180400000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 7775.2, "quote_volume": 157.525552, "trades": 1, "taker_buy_volume": 7775.2, "taker_buy_quote": 157.525552}, {"ts": 1775180460000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 9778.7, "quote_volume": 198.153588, "trades": 6, "taker_buy_volume": 9778.7, "taker_buy_quote": 198.153588}, {"ts": 1775180520000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180640000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180700000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 14716.4, "quote_volume": 297.807308, "trades": 5, "taker_buy_volume": 4053.6, "taker_buy_quote": 82.044864}, {"ts": 1775180760000, "open": 0.02022, "high": 0.02023, "low": 0.02021, "close": 0.02023, "volume": 73545.8, "quote_volume": 1486.989754, "trades": 20, "taker_buy_volume": 46526.6, "taker_buy_quote": 940.823722}, {"ts": 1775180820000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180880000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 8595.3, "quote_volume": 173.864476, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.242}, {"ts": 1775180940000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 13106.4, "quote_volume": 265.011408, "trades": 3, "taker_buy_volume": 10800.0, "taker_buy_quote": 218.376}, {"ts": 1775181000000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 999.0, "quote_volume": 20.20977, "trades": 1, "taker_buy_volume": 999.0, "taker_buy_quote": 20.20977}, {"ts": 1775181060000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 22336.4, "quote_volume": 451.763161, "trades": 5, "taker_buy_volume": 22336.4, "taker_buy_quote": 451.763161}, {"ts": 1775181120000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 4051.6, "quote_volume": 82.0449, "trades": 2, "taker_buy_volume": 4051.6, "taker_buy_quote": 82.0449}, {"ts": 1775181240000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 3042.5, "quote_volume": 61.5802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181300000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 5434.2, "quote_volume": 109.879524, "trades": 1, "taker_buy_volume": 5434.2, "taker_buy_quote": 109.879524}, {"ts": 1775181360000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 5400.0, "quote_volume": 109.188, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.188}, {"ts": 1775181420000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 6628.0, "quote_volume": 134.00588, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.188}, {"ts": 1775181480000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181540000, "open": 0.02023, "high": 0.02024, "low": 0.02023, "close": 0.02024, "volume": 26117.7, "quote_volume": 528.546553, "trades": 5, "taker_buy_volume": 20717.7, "taker_buy_quote": 419.250553}, {"ts": 1775181600000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 42305.4, "quote_volume": 856.139422, "trades": 14, "taker_buy_volume": 9659.0, "taker_buy_quote": 195.59475}, {"ts": 1775181660000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 2024.5, "quote_volume": 40.996125, "trades": 1, "taker_buy_volume": 2024.5, "taker_buy_quote": 40.996125}, {"ts": 1775181720000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 5400.0, "quote_volume": 109.296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181780000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 3881.5, "quote_volume": 78.56156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181840000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 27809.0, "quote_volume": 562.57607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181900000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 14636.0, "quote_volume": 295.790126, "trades": 3, "taker_buy_volume": 14636.0, "taker_buy_quote": 295.790126}, {"ts": 1775181960000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1341.9, "quote_volume": 27.119799, "trades": 1, "taker_buy_volume": 1341.9, "taker_buy_quote": 27.119799}, {"ts": 1775182020000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 0.02023, "high": 0.02034, "low": 0.02023, "close": 0.02026, "volume": 193659.0, "quote_volume": 3929.005618, "trades": 60, "taker_buy_volume": 135074.5, "taker_buy_quote": 2740.156217}, {"ts": 1775182140000, "open": 0.02026, "high": 0.02028, "low": 0.02025, "close": 0.02026, "volume": 39445.2, "quote_volume": 799.576986, "trades": 9, "taker_buy_volume": 26521.7, "taker_buy_quote": 537.576515}, {"ts": 1775182200000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182260000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182320000, "open": 0.02025, "high": 0.02031, "low": 0.02025, "close": 0.02029, "volume": 25970.5, "quote_volume": 526.474757, "trades": 6, "taker_buy_volume": 22089.0, "taker_buy_quote": 447.719122}, {"ts": 1775182380000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 28128.6, "quote_volume": 571.338304, "trades": 6, "taker_buy_volume": 28128.6, "taker_buy_quote": 571.338304}, {"ts": 1775182440000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182500000, "open": 0.02034, "high": 0.0204, "low": 0.02034, "close": 0.0204, "volume": 76701.6, "quote_volume": 1561.600881, "trades": 13, "taker_buy_volume": 76701.6, "taker_buy_quote": 1561.600881}, {"ts": 1775182560000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 19444.5, "quote_volume": 396.862245, "trades": 6, "taker_buy_volume": 9144.3, "taker_buy_quote": 186.635163}, {"ts": 1775182620000, "open": 0.02042, "high": 0.02048, "low": 0.02042, "close": 0.02048, "volume": 68467.6, "quote_volume": 1399.994029, "trades": 18, "taker_buy_volume": 57578.4, "taker_buy_quote": 1177.445675}, {"ts": 1775182680000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 0.02047, "high": 0.0205, "low": 0.02045, "close": 0.02048, "volume": 62555.9, "quote_volume": 1280.578663, "trades": 16, "taker_buy_volume": 40185.6, "taker_buy_quote": 822.606895}, {"ts": 1775182800000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182860000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 23025.4, "quote_volume": 472.0207, "trades": 9, "taker_buy_volume": 19143.9, "taker_buy_quote": 392.44995}, {"ts": 1775182920000, "open": 0.02045, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 48058.3, "quote_volume": 982.233694, "trades": 6, "taker_buy_volume": 7763.0, "taker_buy_quote": 158.59809}, {"ts": 1775182980000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183040000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 26150.8, "quote_volume": 534.260844, "trades": 7, "taker_buy_volume": 26150.8, "taker_buy_quote": 534.260844}, {"ts": 1775183100000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 9281.5, "quote_volume": 189.621045, "trades": 3, "taker_buy_volume": 3881.5, "taker_buy_quote": 79.299045}, {"ts": 1775183160000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 4705.1, "quote_volume": 96.031091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183220000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 4903.8, "quote_volume": 99.988482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183280000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183460000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 18453.3, "quote_volume": 375.524655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183520000, "open": 0.02031, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 31214.7, "quote_volume": 633.90261, "trades": 5, "taker_buy_volume": 16132.3, "taker_buy_quote": 327.728246}, {"ts": 1775183580000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 59183.2, "quote_volume": 1202.753332, "trades": 11, "taker_buy_volume": 18952.3, "taker_buy_quote": 385.207444}, {"ts": 1775183640000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183700000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 22725.9, "quote_volume": 461.495492, "trades": 5, "taker_buy_volume": 22725.9, "taker_buy_quote": 461.495492}, {"ts": 1775183760000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183820000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183880000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 3750.8, "quote_volume": 75.991208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183940000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 8806.9, "quote_volume": 178.532025, "trades": 3, "taker_buy_volume": 7190.7, "taker_buy_quote": 145.755489}, {"ts": 1775184000000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 24750.2, "quote_volume": 501.934056, "trades": 3, "taker_buy_volume": 11208.2, "taker_buy_quote": 227.302296}, {"ts": 1775184060000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 10127.9, "quote_volume": 205.167057, "trades": 8, "taker_buy_volume": 1075.6, "taker_buy_quote": 21.791656}, {"ts": 1775184120000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 11266.7, "quote_volume": 228.265943, "trades": 4, "taker_buy_volume": 11266.7, "taker_buy_quote": 228.265943}, {"ts": 1775184180000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 3364.5, "quote_volume": 68.16477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184300000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 15567.1, "quote_volume": 315.335446, "trades": 3, "taker_buy_volume": 15567.1, "taker_buy_quote": 315.335446}, {"ts": 1775184360000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184420000, "open": 0.02026, "high": 0.02029, "low": 0.02026, "close": 0.02027, "volume": 57873.9, "quote_volume": 1173.26665, "trades": 21, "taker_buy_volume": 33491.5, "taker_buy_quote": 678.927402}, {"ts": 1775184480000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 20081.5, "quote_volume": 407.052005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184540000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184600000, "open": 0.02029, "high": 0.02047, "low": 0.02029, "close": 0.02047, "volume": 252435.4, "quote_volume": 5147.23444, "trades": 56, "taker_buy_volume": 210719.1, "taker_buy_quote": 4297.475092}, {"ts": 1775184660000, "open": 0.02048, "high": 0.02082, "low": 0.02048, "close": 0.02067, "volume": 1369703.2, "quote_volume": 28275.051282, "trades": 319, "taker_buy_volume": 912420.7, "taker_buy_quote": 18835.528672}, {"ts": 1775184720000, "open": 0.02067, "high": 0.0209, "low": 0.02063, "close": 0.02083, "volume": 1925963.8, "quote_volume": 39996.328146, "trades": 374, "taker_buy_volume": 765115.2, "taker_buy_quote": 15878.868542}, {"ts": 1775184780000, "open": 0.02086, "high": 0.02091, "low": 0.0207, "close": 0.02074, "volume": 836727.0, "quote_volume": 17420.914441, "trades": 141, "taker_buy_volume": 118415.3, "taker_buy_quote": 2469.077521}, {"ts": 1775184840000, "open": 0.02072, "high": 0.02102, "low": 0.02068, "close": 0.02075, "volume": 1043786.6, "quote_volume": 21803.888749, "trades": 251, "taker_buy_volume": 590121.4, "taker_buy_quote": 12331.278176}, {"ts": 1775184900000, "open": 0.02075, "high": 0.02075, "low": 0.02073, "close": 0.02073, "volume": 9230.7, "quote_volume": 191.489695, "trades": 3, "taker_buy_volume": 6864.2, "taker_buy_quote": 142.43215}, {"ts": 1775184960000, "open": 0.02076, "high": 0.02081, "low": 0.02076, "close": 0.0208, "volume": 19902.7, "quote_volume": 413.731046, "trades": 9, "taker_buy_volume": 10948.4, "taker_buy_quote": 227.42992}, {"ts": 1775185020000, "open": 0.02079, "high": 0.02082, "low": 0.02078, "close": 0.0208, "volume": 15305.6, "quote_volume": 318.222927, "trades": 11, "taker_buy_volume": 7576.1, "taker_buy_quote": 157.565102}, {"ts": 1775185080000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185140000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 1850.4, "quote_volume": 38.447938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185200000, "open": 0.02075, "high": 0.02076, "low": 0.02069, "close": 0.02075, "volume": 149544.2, "quote_volume": 3100.327913, "trades": 59, "taker_buy_volume": 80183.4, "taker_buy_quote": 1663.142737}, {"ts": 1775185260000, "open": 0.02075, "high": 0.02078, "low": 0.02075, "close": 0.02078, "volume": 14695.2, "quote_volume": 305.00913, "trades": 5, "taker_buy_volume": 2122.7, "taker_buy_quote": 44.09094}, {"ts": 1775185320000, "open": 0.02076, "high": 0.02078, "low": 0.02076, "close": 0.02078, "volume": 9638.7, "quote_volume": 200.136926, "trades": 3, "taker_buy_volume": 1875.7, "taker_buy_quote": 38.977046}, {"ts": 1775185380000, "open": 0.0207, "high": 0.02078, "low": 0.0207, "close": 0.02076, "volume": 198935.7, "quote_volume": 4123.285851, "trades": 84, "taker_buy_volume": 173373.6, "taker_buy_quote": 3593.50863}, {"ts": 1775185440000, "open": 0.02076, "high": 0.02077, "low": 0.02073, "close": 0.02073, "volume": 102163.5, "quote_volume": 2119.996037, "trades": 25, "taker_buy_volume": 43716.5, "taker_buy_quote": 907.391987}, {"ts": 1775185500000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 8696.0, "quote_volume": 180.2246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185560000, "open": 0.02073, "high": 0.02076, "low": 0.02073, "close": 0.02075, "volume": 25435.5, "quote_volume": 527.688194, "trades": 12, "taker_buy_volume": 14285.5, "taker_buy_quote": 296.362094}, {"ts": 1775185620000, "open": 0.02075, "high": 0.02085, "low": 0.02075, "close": 0.02084, "volume": 124324.3, "quote_volume": 2586.423084, "trades": 40, "taker_buy_volume": 96251.3, "taker_buy_quote": 2001.757704}, {"ts": 1775185680000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 17244.7, "quote_volume": 359.638038, "trades": 4, "taker_buy_volume": 15742.7, "taker_buy_quote": 328.306318}, {"ts": 1775185740000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 12712.6, "quote_volume": 265.304223, "trades": 7, "taker_buy_volume": 8487.7, "taker_buy_quote": 177.138299}, {"ts": 1775185800000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 15875.4, "quote_volume": 331.621938, "trades": 4, "taker_buy_volume": 14358.6, "taker_buy_quote": 299.951154}, {"ts": 1775185860000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.02091, "volume": 72176.7, "quote_volume": 1508.789298, "trades": 20, "taker_buy_volume": 39764.0, "taker_buy_quote": 831.212205}, {"ts": 1775185920000, "open": 0.02082, "high": 0.02085, "low": 0.02081, "close": 0.02085, "volume": 39254.1, "quote_volume": 817.383939, "trades": 8, "taker_buy_volume": 28454.1, "taker_buy_quote": 592.581939}, {"ts": 1775185980000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 55588.4, "quote_volume": 1156.307546, "trades": 12, "taker_buy_volume": 43791.2, "taker_buy_quote": 910.877209}, {"ts": 1775186040000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 1539.0, "quote_volume": 31.99581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186100000, "open": 0.02077, "high": 0.02077, "low": 0.0207, "close": 0.0207, "volume": 19089.1, "quote_volume": 395.568978, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186160000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02074, "volume": 9824.3, "quote_volume": 203.672497, "trades": 2, "taker_buy_volume": 9824.3, "taker_buy_quote": 203.672497}, {"ts": 1775186220000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186280000, "open": 0.02074, "high": 0.02074, "low": 0.02071, "close": 0.02071, "volume": 6355.1, "quote_volume": 131.634371, "trades": 3, "taker_buy_volume": 675.0, "taker_buy_quote": 13.9995}, {"ts": 1775186340000, "open": 0.02071, "high": 0.02073, "low": 0.02071, "close": 0.02073, "volume": 10471.1, "quote_volume": 216.889289, "trades": 2, "taker_buy_volume": 8830.7, "taker_buy_quote": 182.883797}, {"ts": 1775186400000, "open": 0.02072, "high": 0.02074, "low": 0.02072, "close": 0.02074, "volume": 8101.8, "quote_volume": 167.895034, "trades": 5, "taker_buy_volume": 8101.8, "taker_buy_quote": 167.895034}, {"ts": 1775186460000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 5885.7, "quote_volume": 121.892847, "trades": 1, "taker_buy_volume": 5885.7, "taker_buy_quote": 121.892847}, {"ts": 1775186520000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186580000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186640000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 16280.8, "quote_volume": 335.99801, "trades": 5, "taker_buy_volume": 7602.8, "taker_buy_quote": 156.845764}, {"ts": 1775186700000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 5392.6, "quote_volume": 111.249338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186760000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 9410.2, "quote_volume": 194.132426, "trades": 1, "taker_buy_volume": 9410.2, "taker_buy_quote": 194.132426}, {"ts": 1775186820000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186880000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 803.9, "quote_volume": 16.592496, "trades": 1, "taker_buy_volume": 803.9, "taker_buy_quote": 16.592496}, {"ts": 1775186940000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187000000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 32451.8, "quote_volume": 669.57194, "trades": 6, "taker_buy_volume": 21651.8, "taker_buy_quote": 446.76794}, {"ts": 1775187060000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187120000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 26818.4, "quote_volume": 553.245592, "trades": 5, "taker_buy_volume": 25018.4, "taker_buy_quote": 516.129592}, {"ts": 1775187180000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 8229.6, "quote_volume": 169.858944, "trades": 1, "taker_buy_volume": 8229.6, "taker_buy_quote": 169.858944}, {"ts": 1775187240000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 9625.0, "quote_volume": 198.77425, "trades": 4, "taker_buy_volume": 7320.3, "taker_buy_quote": 151.182195}, {"ts": 1775187300000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 28521.7, "quote_volume": 588.687888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187360000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02064, "volume": 8781.8, "quote_volume": 181.202352, "trades": 3, "taker_buy_volume": 8781.8, "taker_buy_quote": 181.202352}, {"ts": 1775187420000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 3579.4, "quote_volume": 73.771434, "trades": 2, "taker_buy_volume": 2412.6, "taker_buy_quote": 49.723686}, {"ts": 1775187480000, "open": 0.02061, "high": 0.02061, "low": 0.02057, "close": 0.02058, "volume": 35686.3, "quote_volume": 734.835637, "trades": 12, "taker_buy_volume": 27753.0, "taker_buy_quote": 571.568637}, {"ts": 1775187540000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 36691.4, "quote_volume": 754.08918, "trades": 9, "taker_buy_volume": 24830.0, "taker_buy_quote": 510.358728}, {"ts": 1775187600000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 14631.2, "quote_volume": 300.755622, "trades": 4, "taker_buy_volume": 14631.2, "taker_buy_quote": 300.755622}, {"ts": 1775187660000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 14899.7, "quote_volume": 306.022206, "trades": 6, "taker_buy_volume": 11151.1, "taker_buy_quote": 229.063448}, {"ts": 1775187720000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 11935.5, "quote_volume": 245.295724, "trades": 3, "taker_buy_volume": 11935.5, "taker_buy_quote": 245.295724}, {"ts": 1775187780000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 9400.3, "quote_volume": 193.200276, "trades": 3, "taker_buy_volume": 9400.3, "taker_buy_quote": 193.200276}, {"ts": 1775187840000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 10341.5, "quote_volume": 212.668786, "trades": 3, "taker_buy_volume": 10341.5, "taker_buy_quote": 212.668786}, {"ts": 1775187900000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 23354.7, "quote_volume": 480.688028, "trades": 7, "taker_buy_volume": 21082.7, "taker_buy_quote": 433.907548}, {"ts": 1775187960000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 26257.8, "quote_volume": 540.889468, "trades": 7, "taker_buy_volume": 10057.8, "taker_buy_quote": 207.169468}, {"ts": 1775188020000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 3881.5, "quote_volume": 79.842455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188200000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188260000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 8781.6, "quote_volume": 180.563335, "trades": 2, "taker_buy_volume": 8781.6, "taker_buy_quote": 180.563335}, {"ts": 1775188320000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188440000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 885.0, "quote_volume": 18.2133, "trades": 1, "taker_buy_volume": 885.0, "taker_buy_quote": 18.2133}, {"ts": 1775188500000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188560000, "open": 0.02054, "high": 0.02055, "low": 0.02054, "close": 0.02055, "volume": 12170.0, "quote_volume": 249.99613, "trades": 3, "taker_buy_volume": 12170.0, "taker_buy_quote": 249.99613}, {"ts": 1775188620000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 14930.7, "quote_volume": 306.8647, "trades": 5, "taker_buy_volume": 9249.2, "taker_buy_quote": 190.07106}, {"ts": 1775188680000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 10184.0, "quote_volume": 209.49839, "trades": 2, "taker_buy_volume": 10184.0, "taker_buy_quote": 209.49839}, {"ts": 1775188740000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 27249.2, "quote_volume": 560.695721, "trades": 5, "taker_buy_volume": 13583.2, "taker_buy_quote": 279.542256}, {"ts": 1775188800000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 17981.8, "quote_volume": 369.813808, "trades": 3, "taker_buy_volume": 17981.8, "taker_buy_quote": 369.813808}, {"ts": 1775188860000, "open": 0.02057, "high": 0.02057, "low": 0.02055, "close": 0.02055, "volume": 14791.8, "quote_volume": 304.07949, "trades": 3, "taker_buy_volume": 9391.8, "taker_buy_quote": 193.00149}, {"ts": 1775188920000, "open": 0.02053, "high": 0.02053, "low": 0.02051, "close": 0.02051, "volume": 29245.7, "quote_volume": 600.230169, "trades": 7, "taker_buy_volume": 15769.7, "taker_buy_quote": 323.661823}, {"ts": 1775188980000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 9206.0, "quote_volume": 188.90712, "trades": 4, "taker_buy_volume": 9206.0, "taker_buy_quote": 188.90712}, {"ts": 1775189040000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189100000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 2142.8, "quote_volume": 43.970256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189160000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 24041.3, "quote_volume": 493.728925, "trades": 4, "taker_buy_volume": 24041.3, "taker_buy_quote": 493.728925}, {"ts": 1775189220000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 10662.9, "quote_volume": 219.281008, "trades": 2, "taker_buy_volume": 10662.9, "taker_buy_quote": 219.281008}, {"ts": 1775189280000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189340000, "open": 0.02057, "high": 0.02063, "low": 0.02057, "close": 0.02063, "volume": 55246.6, "quote_volume": 1138.596373, "trades": 17, "taker_buy_volume": 39046.6, "taker_buy_quote": 804.390373}, {"ts": 1775189400000, "open": 0.02063, "high": 0.02064, "low": 0.0206, "close": 0.0206, "volume": 43880.8, "quote_volume": 904.976098, "trades": 11, "taker_buy_volume": 31406.4, "taker_buy_quote": 647.855084}, {"ts": 1775189460000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 33840.8, "quote_volume": 696.783309, "trades": 6, "taker_buy_volume": 28440.8, "taker_buy_quote": 585.651309}, {"ts": 1775189520000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 9505.8, "quote_volume": 195.81948, "trades": 1, "taker_buy_volume": 9505.8, "taker_buy_quote": 195.81948}, {"ts": 1775189580000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 15310.6, "quote_volume": 315.642729, "trades": 4, "taker_buy_volume": 15310.6, "taker_buy_quote": 315.642729}, {"ts": 1775189640000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 0.02063, "high": 0.02063, "low": 0.0206, "close": 0.02061, "volume": 21565.6, "quote_volume": 444.639242, "trades": 4, "taker_buy_volume": 14140.6, "taker_buy_quote": 291.623492}, {"ts": 1775189760000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 11648.6, "quote_volume": 239.969646, "trades": 4, "taker_buy_volume": 848.6, "taker_buy_quote": 17.489646}, {"ts": 1775189820000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189880000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189940000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 14446.9, "quote_volume": 297.461671, "trades": 3, "taker_buy_volume": 9046.9, "taker_buy_quote": 186.275671}, {"ts": 1775190000000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 3971.2, "quote_volume": 81.647872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 6806.8, "quote_volume": 140.015876, "trades": 1, "taker_buy_volume": 6806.8, "taker_buy_quote": 140.015876}, {"ts": 1775190120000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190180000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 12745.1, "quote_volume": 262.23943, "trades": 2, "taker_buy_volume": 12745.1, "taker_buy_quote": 262.23943}, {"ts": 1775190240000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 11784.5, "quote_volume": 242.52501, "trades": 5, "taker_buy_volume": 9359.9, "taker_buy_quote": 192.626742}, {"ts": 1775190300000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 12452.3, "quote_volume": 256.288594, "trades": 11, "taker_buy_volume": 12452.3, "taker_buy_quote": 256.288594}, {"ts": 1775190360000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 8611.8, "quote_volume": 177.226605, "trades": 3, "taker_buy_volume": 8187.9, "taker_buy_quote": 168.506982}, {"ts": 1775190420000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190480000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 1326.8, "quote_volume": 27.305544, "trades": 1, "taker_buy_volume": 1326.8, "taker_buy_quote": 27.305544}, {"ts": 1775190540000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 242.9, "quote_volume": 4.998882, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 4.998882}, {"ts": 1775190600000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 9727.0, "quote_volume": 200.08439, "trades": 1, "taker_buy_volume": 9727.0, "taker_buy_quote": 200.08439}, {"ts": 1775190660000, "open": 0.02058, "high": 0.02059, "low": 0.02053, "close": 0.02053, "volume": 29667.9, "quote_volume": 609.994721, "trades": 10, "taker_buy_volume": 12398.3, "taker_buy_quote": 255.163793}, {"ts": 1775190720000, "open": 0.02053, "high": 0.02058, "low": 0.02053, "close": 0.02058, "volume": 36309.9, "quote_volume": 746.521519, "trades": 6, "taker_buy_volume": 36309.9, "taker_buy_quote": 746.521519}, {"ts": 1775190780000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190840000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 485.4, "quote_volume": 9.99924, "trades": 1, "taker_buy_volume": 485.4, "taker_buy_quote": 9.99924}, {"ts": 1775190900000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 5400.0, "quote_volume": 111.078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 2430.7, "quote_volume": 49.999499, "trades": 1, "taker_buy_volume": 2430.7, "taker_buy_quote": 49.999499}, {"ts": 1775191020000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191080000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191140000, "open": 0.02057, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 31320.9, "quote_volume": 644.440949, "trades": 10, "taker_buy_volume": 16639.4, "taker_buy_quote": 342.334494}, {"ts": 1775191200000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 1332.9, "quote_volume": 27.436642, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 11.44804}, {"ts": 1775191260000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 10970.1, "quote_volume": 225.874359, "trades": 4, "taker_buy_volume": 8994.1, "taker_buy_quote": 185.188519}, {"ts": 1775191320000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191380000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 5400.0, "quote_volume": 111.132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191440000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191500000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 49705.4, "quote_volume": 1022.937132, "trades": 21, "taker_buy_volume": 44305.4, "taker_buy_quote": 911.805132}, {"ts": 1775191560000, "open": 0.02058, "high": 0.02066, "low": 0.02058, "close": 0.02066, "volume": 36347.2, "quote_volume": 749.677965, "trades": 9, "taker_buy_volume": 29583.3, "taker_buy_quote": 610.139264}, {"ts": 1775191620000, "open": 0.02068, "high": 0.02073, "low": 0.02068, "close": 0.02073, "volume": 179397.9, "quote_volume": 3715.582406, "trades": 42, "taker_buy_volume": 60464.6, "taker_buy_quote": 1252.410199}, {"ts": 1775191680000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 73338.0, "quote_volume": 1521.03012, "trades": 8, "taker_buy_volume": 12526.5, "taker_buy_quote": 259.79961}, {"ts": 1775191740000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 12895.9, "quote_volume": 266.94513, "trades": 5, "taker_buy_volume": 8064.3, "taker_buy_quote": 166.93101}, {"ts": 1775191800000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 9309.9, "quote_volume": 192.528732, "trades": 1, "taker_buy_volume": 9309.9, "taker_buy_quote": 192.528732}, {"ts": 1775191860000, "open": 0.02069, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 13658.6, "quote_volume": 282.75851, "trades": 5, "taker_buy_volume": 13658.6, "taker_buy_quote": 282.75851}, {"ts": 1775191920000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 483.4, "quote_volume": 10.011214, "trades": 1, "taker_buy_volume": 483.4, "taker_buy_quote": 10.011214}, {"ts": 1775191980000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192040000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 2026.7, "quote_volume": 41.932423, "trades": 1, "taker_buy_volume": 2026.7, "taker_buy_quote": 41.932423}, {"ts": 1775192100000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 6829.2, "quote_volume": 141.227856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192160000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 7594.7, "quote_volume": 157.060812, "trades": 2, "taker_buy_volume": 7594.7, "taker_buy_quote": 157.060812}, {"ts": 1775192220000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 9281.5, "quote_volume": 191.980235, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.672}, {"ts": 1775192280000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 4750.5, "quote_volume": 98.14533, "trades": 1, "taker_buy_volume": 4750.5, "taker_buy_quote": 98.14533}, {"ts": 1775192340000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 6731.1, "quote_volume": 139.064526, "trades": 1, "taker_buy_volume": 6731.1, "taker_buy_quote": 139.064526}, {"ts": 1775192400000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 1661.1, "quote_volume": 34.318326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192460000, "open": 0.02066, "high": 0.02069, "low": 0.02066, "close": 0.02069, "volume": 37827.6, "quote_volume": 782.072073, "trades": 10, "taker_buy_volume": 37827.6, "taker_buy_quote": 782.072073}, {"ts": 1775192520000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192580000, "open": 0.02069, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 19798.4, "quote_volume": 409.696347, "trades": 9, "taker_buy_volume": 19798.4, "taker_buy_quote": 409.696347}, {"ts": 1775192640000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192700000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192760000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 22391.0, "quote_volume": 463.176885, "trades": 9, "taker_buy_volume": 22391.0, "taker_buy_quote": 463.176885}, {"ts": 1775192820000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 5400.0, "quote_volume": 111.672, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.672}, {"ts": 1775192880000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192940000, "open": 0.0207, "high": 0.0207, "low": 0.02065, "close": 0.02065, "volume": 58725.4, "quote_volume": 1213.863748, "trades": 15, "taker_buy_volume": 6303.2, "taker_buy_quote": 130.319901}, {"ts": 1775193000000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 22623.5, "quote_volume": 467.461973, "trades": 5, "taker_buy_volume": 22623.5, "taker_buy_quote": 467.461973}, {"ts": 1775193060000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 17541.1, "quote_volume": 362.302501, "trades": 7, "taker_buy_volume": 7907.4, "taker_buy_quote": 163.312884}, {"ts": 1775193120000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 24317.8, "quote_volume": 502.16257, "trades": 5, "taker_buy_volume": 18917.8, "taker_buy_quote": 390.65257}, {"ts": 1775193180000, "open": 0.02065, "high": 0.02065, "low": 0.02062, "close": 0.02062, "volume": 19194.7, "quote_volume": 396.264888, "trades": 10, "taker_buy_volume": 11110.9, "taker_buy_quote": 229.440085}, {"ts": 1775193240000, "open": 0.02062, "high": 0.02062, "low": 0.0206, "close": 0.02061, "volume": 91796.7, "quote_volume": 1892.013208, "trades": 23, "taker_buy_volume": 22234.6, "taker_buy_quote": 458.28844}, {"ts": 1775193300000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 337.0, "quote_volume": 6.9422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193360000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 10800.0, "quote_volume": 222.588, "trades": 2, "taker_buy_volume": 10800.0, "taker_buy_quote": 222.588}, {"ts": 1775193420000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 12590.2, "quote_volume": 259.518223, "trades": 3, "taker_buy_volume": 12590.2, "taker_buy_quote": 259.518223}, {"ts": 1775193480000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 7563.9, "quote_volume": 155.967618, "trades": 1, "taker_buy_volume": 7563.9, "taker_buy_quote": 155.967618}, {"ts": 1775193540000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 7674.3, "quote_volume": 158.397552, "trades": 1, "taker_buy_volume": 7674.3, "taker_buy_quote": 158.397552}, {"ts": 1775193600000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193660000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193720000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193780000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193840000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193900000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193960000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 5715.6, "quote_volume": 117.919226, "trades": 2, "taker_buy_volume": 5715.6, "taker_buy_quote": 117.919226}, {"ts": 1775194020000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194080000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194140000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 13937.1, "quote_volume": 287.886223, "trades": 3, "taker_buy_volume": 13937.1, "taker_buy_quote": 287.886223}, {"ts": 1775194200000, "open": 0.02067, "high": 0.02069, "low": 0.02067, "close": 0.02069, "volume": 48197.5, "quote_volume": 996.85142, "trades": 13, "taker_buy_volume": 26597.5, "taker_buy_quote": 550.10942}, {"ts": 1775194260000, "open": 0.02068, "high": 0.0207, "low": 0.02068, "close": 0.02069, "volume": 12717.0, "quote_volume": 263.049974, "trades": 3, "taker_buy_volume": 10717.0, "taker_buy_quote": 221.669974}, {"ts": 1775194320000, "open": 0.02069, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 30598.9, "quote_volume": 633.463242, "trades": 7, "taker_buy_volume": 16150.2, "taker_buy_quote": 334.267152}, {"ts": 1775194380000, "open": 0.02067, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 23536.2, "quote_volume": 486.233254, "trades": 5, "taker_buy_volume": 15038.9, "taker_buy_quote": 310.624063}, {"ts": 1775194440000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 17803.8, "quote_volume": 367.114356, "trades": 6, "taker_buy_volume": 16210.2, "taker_buy_quote": 334.254324}, {"ts": 1775194500000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 9049.6, "quote_volume": 186.675248, "trades": 3, "taker_buy_volume": 7249.6, "taker_buy_quote": 149.559248}, {"ts": 1775194560000, "open": 0.02063, "high": 0.02063, "low": 0.02059, "close": 0.02059, "volume": 188177.0, "quote_volume": 3876.465859, "trades": 13, "taker_buy_volume": 117059.6, "taker_buy_quote": 2411.523662}, {"ts": 1775194620000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 3654.4, "quote_volume": 75.234836, "trades": 2, "taker_buy_volume": 1364.2, "taker_buy_quote": 28.10252}, {"ts": 1775194680000, "open": 0.02058, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 62908.0, "quote_volume": 1294.744845, "trades": 10, "taker_buy_volume": 43770.3, "taker_buy_quote": 900.89459}, {"ts": 1775194740000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 79138.3, "quote_volume": 1626.218844, "trades": 25, "taker_buy_volume": 4708.4, "taker_buy_quote": 96.782896}, {"ts": 1775194800000, "open": 0.02054, "high": 0.02054, "low": 0.02047, "close": 0.02049, "volume": 229525.4, "quote_volume": 4705.629176, "trades": 38, "taker_buy_volume": 67439.6, "taker_buy_quote": 1383.110877}, {"ts": 1775194860000, "open": 0.0205, "high": 0.02051, "low": 0.02049, "close": 0.02051, "volume": 127481.5, "quote_volume": 2612.461029, "trades": 14, "taker_buy_volume": 111081.8, "taker_buy_quote": 2276.431176}, {"ts": 1775194920000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.02049, "volume": 16191.2, "quote_volume": 331.976926, "trades": 9, "taker_buy_volume": 3397.5, "taker_buy_quote": 69.642225}, {"ts": 1775194980000, "open": 0.02048, "high": 0.02049, "low": 0.02045, "close": 0.02047, "volume": 194822.3, "quote_volume": 3987.26784, "trades": 36, "taker_buy_volume": 26545.1, "taker_buy_quote": 543.476623}, {"ts": 1775195040000, "open": 0.02047, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 18800.4, "quote_volume": 384.993377, "trades": 4, "taker_buy_volume": 14918.9, "taker_buy_quote": 305.539072}, {"ts": 1775195100000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195160000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195220000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 9601.0, "quote_volume": 196.53247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195280000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 12763.2, "quote_volume": 261.096936, "trades": 3, "taker_buy_volume": 7624.2, "taker_buy_quote": 155.991132}, {"ts": 1775195340000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195400000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 3126.6, "quote_volume": 63.931994, "trades": 3, "taker_buy_volume": 2429.0, "taker_buy_quote": 49.67305}, {"ts": 1775195460000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 23126.1, "quote_volume": 472.643484, "trades": 6, "taker_buy_volume": 20697.9, "taker_buy_quote": 423.011076}, {"ts": 1775195520000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 9765.9, "quote_volume": 199.614996, "trades": 1, "taker_buy_volume": 9765.9, "taker_buy_quote": 199.614996}, {"ts": 1775195580000, "open": 0.02045, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 18673.0, "quote_volume": 381.917598, "trades": 5, "taker_buy_volume": 17940.3, "taker_buy_quote": 366.919229}, {"ts": 1775195640000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 7258.8, "quote_volume": 148.44246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195760000, "open": 0.02044, "high": 0.02047, "low": 0.02044, "close": 0.02047, "volume": 26958.1, "quote_volume": 551.361319, "trades": 5, "taker_buy_volume": 19617.5, "taker_buy_quote": 401.319455}, {"ts": 1775195820000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195880000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195940000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196000000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 9779.0, "quote_volume": 200.021816, "trades": 3, "taker_buy_volume": 9779.0, "taker_buy_quote": 200.021816}, {"ts": 1775196060000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 12425.5, "quote_volume": 254.17173, "trades": 3, "taker_buy_volume": 7025.5, "taker_buy_quote": 143.74173}, {"ts": 1775196120000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196180000, "open": 0.02043, "high": 0.02045, "low": 0.02042, "close": 0.02042, "volume": 110243.0, "quote_volume": 2252.407537, "trades": 25, "taker_buy_volume": 66614.6, "taker_buy_quote": 1361.262191}, {"ts": 1775196240000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 2000.0, "quote_volume": 40.86, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 40.86}, {"ts": 1775196300000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 20497.4, "quote_volume": 418.97448, "trades": 6, "taker_buy_volume": 7167.5, "taker_buy_quote": 146.432025}, {"ts": 1775196360000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 6172.0, "quote_volume": 126.09396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196420000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 6613.0, "quote_volume": 135.03746, "trades": 1, "taker_buy_volume": 6613.0, "taker_buy_quote": 135.03746}, {"ts": 1775196480000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 16713.0, "quote_volume": 341.599906, "trades": 5, "taker_buy_volume": 10669.8, "taker_buy_quote": 218.076898}, {"ts": 1775196540000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196600000, "open": 0.0204, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 21282.4, "quote_volume": 434.165895, "trades": 7, "taker_buy_volume": 16375.9, "taker_buy_quote": 334.12236}, {"ts": 1775196660000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 6557.6, "quote_volume": 133.906192, "trades": 1, "taker_buy_volume": 6557.6, "taker_buy_quote": 133.906192}, {"ts": 1775196720000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196780000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196840000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 25938.3, "quote_volume": 529.660086, "trades": 3, "taker_buy_volume": 5772.2, "taker_buy_quote": 117.868324}, {"ts": 1775196900000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 8021.6, "quote_volume": 163.881288, "trades": 2, "taker_buy_volume": 7637.4, "taker_buy_quote": 156.032082}, {"ts": 1775196960000, "open": 0.02044, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 25399.4, "quote_volume": 519.415733, "trades": 4, "taker_buy_volume": 25399.4, "taker_buy_quote": 519.415733}, {"ts": 1775197020000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 581.6, "quote_volume": 11.899536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197080000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197140000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02048, "volume": 50483.2, "quote_volume": 1033.955427, "trades": 12, "taker_buy_volume": 41201.7, "taker_buy_quote": 843.870307}, {"ts": 1775197200000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 10800.0, "quote_volume": 221.022, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.538}, {"ts": 1775197260000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 6563.5, "quote_volume": 134.354845, "trades": 4, "taker_buy_volume": 6563.5, "taker_buy_quote": 134.354845}, {"ts": 1775197320000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 10405.5, "quote_volume": 212.946585, "trades": 3, "taker_buy_volume": 1124.0, "taker_buy_quote": 23.00828}, {"ts": 1775197380000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197440000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197500000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 11977.1, "quote_volume": 245.051466, "trades": 3, "taker_buy_volume": 10177.1, "taker_buy_quote": 208.223466}, {"ts": 1775197560000, "open": 0.02047, "high": 0.02052, "low": 0.02047, "close": 0.02051, "volume": 84091.4, "quote_volume": 1723.37406, "trades": 12, "taker_buy_volume": 76666.4, "taker_buy_quote": 1571.08731}, {"ts": 1775197620000, "open": 0.02049, "high": 0.02052, "low": 0.02049, "close": 0.02052, "volume": 26435.5, "quote_volume": 542.055201, "trades": 6, "taker_buy_volume": 26435.5, "taker_buy_quote": 542.055201}, {"ts": 1775197680000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 4452.7, "quote_volume": 91.324877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197740000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02052, "volume": 28400.0, "quote_volume": 582.667123, "trades": 6, "taker_buy_volume": 23000.0, "taker_buy_quote": 471.859123}, {"ts": 1775197800000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 16289.7, "quote_volume": 333.829953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197860000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 4020.7, "quote_volume": 82.303729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197920000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197980000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198040000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198100000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 19976.7, "quote_volume": 409.255096, "trades": 6, "taker_buy_volume": 19976.7, "taker_buy_quote": 409.255096}, {"ts": 1775198160000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 11049.6, "quote_volume": 226.627296, "trades": 3, "taker_buy_volume": 11049.6, "taker_buy_quote": 226.627296}, {"ts": 1775198220000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 13480.2, "quote_volume": 276.532902, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198280000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 1381.4, "quote_volume": 28.332514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198340000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02053, "volume": 6486.8, "quote_volume": 133.120004, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.808}, {"ts": 1775198460000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198520000, "open": 0.02054, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 23400.0, "quote_volume": 480.744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198580000, "open": 0.02055, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 15664.8, "quote_volume": 322.068288, "trades": 3, "taker_buy_volume": 4864.8, "taker_buy_quote": 100.020288}, {"ts": 1775198640000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 39200.0, "quote_volume": 807.148128, "trades": 9, "taker_buy_volume": 28400.0, "taker_buy_quote": 584.830128}, {"ts": 1775198700000, "open": 0.0206, "high": 0.02062, "low": 0.02059, "close": 0.0206, "volume": 36658.4, "quote_volume": 755.142922, "trades": 10, "taker_buy_volume": 16672.7, "taker_buy_quote": 343.583359}, {"ts": 1775198760000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 6652.0, "quote_volume": 137.06172, "trades": 2, "taker_buy_volume": 4852.0, "taker_buy_quote": 99.99972}, {"ts": 1775198820000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 2544.0, "quote_volume": 52.43184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198880000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198940000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199000000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199060000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 970.7, "quote_volume": 19.986713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199120000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 16660.6, "quote_volume": 342.999947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199180000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199240000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 11106.3, "quote_volume": 228.345528, "trades": 4, "taker_buy_volume": 9215.1, "taker_buy_quote": 189.462456}, {"ts": 1775199300000, "open": 0.02054, "high": 0.02058, "low": 0.02054, "close": 0.02056, "volume": 34501.1, "quote_volume": 709.380058, "trades": 13, "taker_buy_volume": 24479.0, "taker_buy_quote": 503.391375}, {"ts": 1775199360000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199420000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 5400.0, "quote_volume": 110.862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199480000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199540000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 10218.7, "quote_volume": 209.789911, "trades": 2, "taker_buy_volume": 10218.7, "taker_buy_quote": 209.789911}, {"ts": 1775199600000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199660000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 3977.1, "quote_volume": 81.570321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199720000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199780000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 8833.9, "quote_volume": 181.09495, "trades": 2, "taker_buy_volume": 8833.9, "taker_buy_quote": 181.09495}, {"ts": 1775199840000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 17126.9, "quote_volume": 351.10145, "trades": 3, "taker_buy_volume": 17126.9, "taker_buy_quote": 351.10145}, {"ts": 1775199900000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 9182.4, "quote_volume": 188.2392, "trades": 1, "taker_buy_volume": 9182.4, "taker_buy_quote": 188.2392}, {"ts": 1775199960000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 5410.9, "quote_volume": 110.92345, "trades": 1, "taker_buy_volume": 5410.9, "taker_buy_quote": 110.92345}, {"ts": 1775200020000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 16606.1, "quote_volume": 340.591111, "trades": 3, "taker_buy_volume": 16606.1, "taker_buy_quote": 340.591111}, {"ts": 1775200080000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 6498.1, "quote_volume": 133.276031, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.754}, {"ts": 1775200140000, "open": 0.02052, "high": 0.02052, "low": 0.02048, "close": 0.02048, "volume": 45672.0, "quote_volume": 936.718386, "trades": 14, "taker_buy_volume": 24674.7, "taker_buy_quote": 506.324844}, {"ts": 1775200200000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 44518.9, "quote_volume": 911.77991, "trades": 15, "taker_buy_volume": 6936.6, "taker_buy_quote": 142.130934}, {"ts": 1775200260000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200320000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 6823.9, "quote_volume": 139.753472, "trades": 1, "taker_buy_volume": 6823.9, "taker_buy_quote": 139.753472}, {"ts": 1775200380000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200440000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 5474.1, "quote_volume": 112.054827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200500000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 16859.4, "quote_volume": 345.111918, "trades": 4, "taker_buy_volume": 16859.4, "taker_buy_quote": 345.111918}, {"ts": 1775200560000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 11110.3, "quote_volume": 227.434047, "trades": 4, "taker_buy_volume": 5710.3, "taker_buy_quote": 116.896047}, {"ts": 1775200620000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 6264.8, "quote_volume": 128.303104, "trades": 1, "taker_buy_volume": 6264.8, "taker_buy_quote": 128.303104}, {"ts": 1775200680000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 12986.0, "quote_volume": 266.06127, "trades": 2, "taker_buy_volume": 12986.0, "taker_buy_quote": 266.06127}, {"ts": 1775200740000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200800000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 3881.5, "quote_volume": 79.57075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200860000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 1593.6, "quote_volume": 32.636928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200920000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 7928.3, "quote_volume": 162.351334, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.592}, {"ts": 1775200980000, "open": 0.02049, "high": 0.02051, "low": 0.02047, "close": 0.02048, "volume": 61616.9, "quote_volume": 1262.702191, "trades": 20, "taker_buy_volume": 38717.6, "taker_buy_quote": 793.536905}, {"ts": 1775201040000, "open": 0.02048, "high": 0.02048, "low": 0.02043, "close": 0.02043, "volume": 18470.1, "quote_volume": 377.711518, "trades": 7, "taker_buy_volume": 7400.0, "taker_buy_quote": 151.492}, {"ts": 1775201100000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 7950.0, "quote_volume": 162.4185, "trades": 5, "taker_buy_volume": 2550.0, "taker_buy_quote": 52.0965}, {"ts": 1775201160000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 1800.0, "quote_volume": 36.774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201220000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201280000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201340000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201400000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02049, "volume": 18843.4, "quote_volume": 385.898202, "trades": 4, "taker_buy_volume": 18843.4, "taker_buy_quote": 385.898202}, {"ts": 1775201460000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201520000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201580000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 3446.2, "quote_volume": 70.543714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201640000, "open": 0.02048, "high": 0.02052, "low": 0.02048, "close": 0.0205, "volume": 66992.1, "quote_volume": 1373.060659, "trades": 16, "taker_buy_volume": 61592.1, "taker_buy_quote": 1262.360659}, {"ts": 1775201700000, "open": 0.02049, "high": 0.02054, "low": 0.02049, "close": 0.02054, "volume": 101600.4, "quote_volume": 2083.557402, "trades": 25, "taker_buy_volume": 88268.9, "taker_buy_quote": 1810.099652}, {"ts": 1775201760000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 1864.5, "quote_volume": 38.18496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201820000, "open": 0.02049, "high": 0.02051, "low": 0.02049, "close": 0.0205, "volume": 45560.3, "quote_volume": 934.078724, "trades": 14, "taker_buy_volume": 38979.0, "taker_buy_quote": 799.188867}, {"ts": 1775201880000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 1283.3, "quote_volume": 26.291276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201940000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 2764.0, "quote_volume": 56.60672, "trades": 3, "taker_buy_volume": 2332.9, "taker_buy_quote": 47.777792}, {"ts": 1775202000000, "open": 0.02046, "high": 0.02048, "low": 0.02045, "close": 0.02047, "volume": 32933.9, "quote_volume": 674.012213, "trades": 10, "taker_buy_volume": 29324.0, "taker_buy_quote": 600.147621}, {"ts": 1775202060000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202120000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 55226.4, "quote_volume": 1130.871755, "trades": 17, "taker_buy_volume": 43965.0, "taker_buy_quote": 900.341128}, {"ts": 1775202180000, "open": 0.02048, "high": 0.02049, "low": 0.02047, "close": 0.02049, "volume": 18713.8, "quote_volume": 383.351262, "trades": 6, "taker_buy_volume": 16688.8, "taker_buy_quote": 341.899512}, {"ts": 1775202240000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 2025.0, "quote_volume": 41.45175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202300000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202360000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202420000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 25645.8, "quote_volume": 524.175596, "trades": 9, "taker_buy_volume": 22446.0, "taker_buy_quote": 458.78394}, {"ts": 1775202480000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 20083.4, "quote_volume": 410.105523, "trades": 5, "taker_buy_volume": 249.5, "taker_buy_quote": 5.097285}, {"ts": 1775202540000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.0204, "volume": 54238.2, "quote_volume": 1106.437453, "trades": 13, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.214}, {"ts": 1775202600000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 2538.5, "quote_volume": 51.7854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202660000, "open": 0.0204, "high": 0.0204, "low": 0.02037, "close": 0.02038, "volume": 16276.6, "quote_volume": 331.903585, "trades": 5, "taker_buy_volume": 2685.1, "taker_buy_quote": 54.714279}, {"ts": 1775202720000, "open": 0.02036, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 17026.2, "quote_volume": 346.542235, "trades": 6, "taker_buy_volume": 10800.0, "taker_buy_quote": 219.78}, {"ts": 1775202780000, "open": 0.02035, "high": 0.02036, "low": 0.02034, "close": 0.02035, "volume": 28436.2, "quote_volume": 578.687837, "trades": 8, "taker_buy_volume": 26522.7, "taker_buy_quote": 539.757872}, {"ts": 1775202840000, "open": 0.02035, "high": 0.02037, "low": 0.02035, "close": 0.02037, "volume": 27093.1, "quote_volume": 551.867044, "trades": 7, "taker_buy_volume": 25902.7, "taker_buy_quote": 527.637999}, {"ts": 1775202900000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 1376.0, "quote_volume": 28.0016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202960000, "open": 0.02037, "high": 0.02038, "low": 0.02036, "close": 0.02038, "volume": 30374.0, "quote_volume": 618.719329, "trades": 9, "taker_buy_volume": 27903.0, "taker_buy_quote": 568.409769}, {"ts": 1775203020000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 1228.3, "quote_volume": 25.008188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203080000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 1399.4, "quote_volume": 28.47779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203140000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 1353.1, "quote_volume": 27.530539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203200000, "open": 0.02036, "high": 0.02038, "low": 0.02036, "close": 0.02038, "volume": 38218.7, "quote_volume": 778.366522, "trades": 11, "taker_buy_volume": 31580.9, "taker_buy_quote": 643.211021}, {"ts": 1775203260000, "open": 0.02036, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 38222.3, "quote_volume": 778.361802, "trades": 12, "taker_buy_volume": 10207.2, "taker_buy_quote": 207.830744}, {"ts": 1775203320000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 4470.8, "quote_volume": 90.98078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203380000, "open": 0.02036, "high": 0.0204, "low": 0.02036, "close": 0.02039, "volume": 237876.4, "quote_volume": 4847.634983, "trades": 28, "taker_buy_volume": 224365.2, "taker_buy_quote": 4572.348225}, {"ts": 1775203440000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 14274.2, "quote_volume": 291.040337, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203500000, "open": 0.02037, "high": 0.0204, "low": 0.02037, "close": 0.02039, "volume": 73856.1, "quote_volume": 1506.143339, "trades": 19, "taker_buy_volume": 64225.0, "taker_buy_quote": 1309.79025}, {"ts": 1775203560000, "open": 0.02039, "high": 0.0204, "low": 0.02037, "close": 0.0204, "volume": 365780.9, "quote_volume": 7456.073704, "trades": 127, "taker_buy_volume": 225660.0, "taker_buy_quote": 4600.604604}, {"ts": 1775203620000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.0204, "volume": 236788.8, "quote_volume": 4831.67687, "trades": 16, "taker_buy_volume": 217437.7, "taker_buy_quote": 4436.817197}, {"ts": 1775203680000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203740000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 32824.9, "quote_volume": 669.444592, "trades": 12, "taker_buy_volume": 24779.0, "taker_buy_quote": 505.348732}, {"ts": 1775203800000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 755.0, "quote_volume": 15.40955, "trades": 1, "taker_buy_volume": 755.0, "taker_buy_quote": 15.40955}, {"ts": 1775203860000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 17626.0, "quote_volume": 359.605978, "trades": 5, "taker_buy_volume": 17626.0, "taker_buy_quote": 359.605978}, {"ts": 1775203920000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02039, "volume": 24084.6, "quote_volume": 490.900638, "trades": 8, "taker_buy_volume": 14109.0, "taker_buy_quote": 287.58439}, {"ts": 1775203980000, "open": 0.0204, "high": 0.02046, "low": 0.0204, "close": 0.02046, "volume": 303755.0, "quote_volume": 6201.615203, "trades": 106, "taker_buy_volume": 303755.0, "taker_buy_quote": 6201.615203}, {"ts": 1775204040000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 25003.0, "quote_volume": 510.2538, "trades": 11, "taker_buy_volume": 1111.0, "taker_buy_quote": 22.68662}, {"ts": 1775204100000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 8044.1, "quote_volume": 164.05964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204160000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 23285.3, "quote_volume": 474.732674, "trades": 6, "taker_buy_volume": 8013.0, "taker_buy_quote": 163.4652}, {"ts": 1775204220000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 11561.8, "quote_volume": 235.513866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204280000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 787.2, "quote_volume": 16.01952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204340000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204400000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 1981.7, "quote_volume": 40.327595, "trades": 2, "taker_buy_volume": 1377.4, "taker_buy_quote": 28.03009}, {"ts": 1775204460000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204520000, "open": 0.02035, "high": 0.02039, "low": 0.02035, "close": 0.02037, "volume": 20748.0, "quote_volume": 422.789038, "trades": 8, "taker_buy_volume": 15018.6, "taker_buy_quote": 306.08116}, {"ts": 1775204580000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 1964.4, "quote_volume": 39.995184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204640000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 2156.1, "quote_volume": 43.898196, "trades": 1, "taker_buy_volume": 2156.1, "taker_buy_quote": 43.898196}, {"ts": 1775204700000, "open": 0.02036, "high": 0.02039, "low": 0.02036, "close": 0.02038, "volume": 24951.0, "quote_volume": 508.354074, "trades": 7, "taker_buy_volume": 21069.5, "taker_buy_quote": 429.249104}, {"ts": 1775204760000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204820000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 8562.0, "quote_volume": 174.6648, "trades": 3, "taker_buy_volume": 8562.0, "taker_buy_quote": 174.6648}, {"ts": 1775204880000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 25969.5, "quote_volume": 529.953964, "trades": 7, "taker_buy_volume": 25235.0, "taker_buy_quote": 514.955474}, {"ts": 1775204940000, "open": 0.02044, "high": 0.02049, "low": 0.02044, "close": 0.02049, "volume": 105717.4, "quote_volume": 2164.259201, "trades": 28, "taker_buy_volume": 63148.4, "taker_buy_quote": 1292.584451}, {"ts": 1775205000000, "open": 0.02047, "high": 0.0205, "low": 0.02047, "close": 0.02049, "volume": 86496.7, "quote_volume": 1772.288168, "trades": 25, "taker_buy_volume": 67814.2, "taker_buy_quote": 1389.490351}, {"ts": 1775205060000, "open": 0.02049, "high": 0.02052, "low": 0.02049, "close": 0.02052, "volume": 74027.5, "quote_volume": 1517.266887, "trades": 21, "taker_buy_volume": 47414.0, "taker_buy_quote": 971.956272}, {"ts": 1775205120000, "open": 0.0205, "high": 0.02055, "low": 0.0205, "close": 0.02052, "volume": 39103.9, "quote_volume": 802.563781, "trades": 11, "taker_buy_volume": 26803.9, "taker_buy_quote": 550.137781}, {"ts": 1775205180000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 8261.7, "quote_volume": 169.612701, "trades": 1, "taker_buy_volume": 8261.7, "taker_buy_quote": 169.612701}, {"ts": 1775205240000, "open": 0.02049, "high": 0.02051, "low": 0.02049, "close": 0.02051, "volume": 8687.8, "quote_volume": 178.171142, "trades": 2, "taker_buy_volume": 7906.0, "taker_buy_quote": 162.15206}, {"ts": 1775205300000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.02048, "volume": 62479.8, "quote_volume": 1280.631413, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205360000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205420000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 28833.5, "quote_volume": 589.35674, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 4198.9, "quote_volume": 85.709194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205540000, "open": 0.02042, "high": 0.02046, "low": 0.02042, "close": 0.02044, "volume": 77134.4, "quote_volume": 1576.765437, "trades": 43, "taker_buy_volume": 51700.9, "taker_buy_quote": 1056.865882}, {"ts": 1775205600000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205660000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205720000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 343.0, "quote_volume": 7.01092, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 7.01092}, {"ts": 1775205780000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205840000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205900000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02043, "volume": 14618.6, "quote_volume": 298.696627, "trades": 4, "taker_buy_volume": 10737.1, "taker_buy_quote": 219.397582}, {"ts": 1775205960000, "open": 0.02044, "high": 0.02051, "low": 0.02044, "close": 0.02049, "volume": 843956.9, "quote_volume": 17280.779914, "trades": 256, "taker_buy_volume": 599774.9, "taker_buy_quote": 12282.201817}, {"ts": 1775206020000, "open": 0.02051, "high": 0.02055, "low": 0.02046, "close": 0.02055, "volume": 704021.3, "quote_volume": 14441.882546, "trades": 228, "taker_buy_volume": 584109.2, "taker_buy_quote": 11984.293747}, {"ts": 1775206080000, "open": 0.02056, "high": 0.0207, "low": 0.02054, "close": 0.02068, "volume": 886623.2, "quote_volume": 18279.225894, "trades": 215, "taker_buy_volume": 692799.4, "taker_buy_quote": 14286.330554}, {"ts": 1775206140000, "open": 0.02069, "high": 0.02075, "low": 0.02047, "close": 0.02051, "volume": 439095.1, "quote_volume": 9051.498115, "trades": 112, "taker_buy_volume": 157438.3, "taker_buy_quote": 3255.842845}, {"ts": 1775206200000, "open": 0.02053, "high": 0.02053, "low": 0.02048, "close": 0.02048, "volume": 13240.8, "quote_volume": 271.44283, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206260000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 8762.1, "quote_volume": 179.574244, "trades": 2, "taker_buy_volume": 3881.5, "taker_buy_quote": 79.57075}, {"ts": 1775206320000, "open": 0.02053, "high": 0.0206, "low": 0.02053, "close": 0.02056, "volume": 30987.7, "quote_volume": 637.700511, "trades": 12, "taker_buy_volume": 23477.7, "taker_buy_quote": 483.212521}, {"ts": 1775206380000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 13499.3, "quote_volume": 277.539467, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206440000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 24249.3, "quote_volume": 498.466982, "trades": 7, "taker_buy_volume": 7500.0, "taker_buy_quote": 154.2}, {"ts": 1775206500000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 6455.0, "quote_volume": 132.5857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206560000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206620000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206680000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 3943.2, "quote_volume": 80.973368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206740000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206800000, "open": 0.02054, "high": 0.02056, "low": 0.02053, "close": 0.02056, "volume": 8844.0, "quote_volume": 181.669146, "trades": 4, "taker_buy_volume": 1594.2, "taker_buy_quote": 32.776752}, {"ts": 1775206860000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206920000, "open": 0.02057, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 78216.7, "quote_volume": 1609.594118, "trades": 17, "taker_buy_volume": 62016.7, "taker_buy_quote": 1276.198118}, {"ts": 1775206980000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 34152.4, "quote_volume": 703.803334, "trades": 4, "taker_buy_volume": 34152.4, "taker_buy_quote": 703.803334}, {"ts": 1775207040000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 7845.4, "quote_volume": 161.929056, "trades": 5, "taker_buy_volume": 7845.4, "taker_buy_quote": 161.929056}, {"ts": 1775207100000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 9009.6, "quote_volume": 185.729413, "trades": 3, "taker_buy_volume": 5300.9, "taker_buy_quote": 109.256019}, {"ts": 1775207160000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207220000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207280000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 11132.0, "quote_volume": 229.65316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207340000, "open": 0.02063, "high": 0.02071, "low": 0.02063, "close": 0.02071, "volume": 51264.6, "quote_volume": 1059.670826, "trades": 9, "taker_buy_volume": 15057.1, "taker_buy_quote": 311.562541}, {"ts": 1775207400000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 4562.0, "quote_volume": 94.38778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207460000, "open": 0.02068, "high": 0.0208, "low": 0.02067, "close": 0.02075, "volume": 946797.6, "quote_volume": 19664.136294, "trades": 74, "taker_buy_volume": 468364.5, "taker_buy_quote": 9717.135779}, {"ts": 1775207520000, "open": 0.02074, "high": 0.02074, "low": 0.02072, "close": 0.02072, "volume": 5076.1, "quote_volume": 105.181792, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 5.185}, {"ts": 1775207580000, "open": 0.02074, "high": 0.02074, "low": 0.02072, "close": 0.02072, "volume": 8518.1, "quote_volume": 176.603032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207640000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 37591.6, "quote_volume": 778.897952, "trades": 6, "taker_buy_volume": 585.1, "taker_buy_quote": 12.123272}, {"ts": 1775207700000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 19510.3, "quote_volume": 404.058313, "trades": 4, "taker_buy_volume": 14681.5, "taker_buy_quote": 304.053865}, {"ts": 1775207760000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207820000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 3461.0, "quote_volume": 71.57348, "trades": 1, "taker_buy_volume": 3461.0, "taker_buy_quote": 71.57348}, {"ts": 1775207880000, "open": 0.02067, "high": 0.02069, "low": 0.02066, "close": 0.02067, "volume": 74460.9, "quote_volume": 1539.326257, "trades": 16, "taker_buy_volume": 51034.0, "taker_buy_quote": 1055.181595}, {"ts": 1775207940000, "open": 0.02068, "high": 0.02071, "low": 0.02066, "close": 0.02066, "volume": 168750.9, "quote_volume": 3489.448956, "trades": 55, "taker_buy_volume": 87524.8, "taker_buy_quote": 1810.22683}, {"ts": 1775208000000, "open": 0.02065, "high": 0.02067, "low": 0.02064, "close": 0.02066, "volume": 25201.5, "quote_volume": 520.56116, "trades": 8, "taker_buy_volume": 5843.0, "taker_buy_quote": 120.77481}, {"ts": 1775208060000, "open": 0.02065, "high": 0.02065, "low": 0.02062, "close": 0.02062, "volume": 8835.1, "quote_volume": 182.287536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208120000, "open": 0.02062, "high": 0.02066, "low": 0.02062, "close": 0.02066, "volume": 6035.8, "quote_volume": 124.684016, "trades": 3, "taker_buy_volume": 1764.0, "taker_buy_quote": 36.44424}, {"ts": 1775208180000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208240000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 8734.5, "quote_volume": 180.367425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208300000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 1231.1, "quote_volume": 25.422215, "trades": 1, "taker_buy_volume": 1231.1, "taker_buy_quote": 25.422215}, {"ts": 1775208360000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 22103.3, "quote_volume": 455.839946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208420000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 5400.0, "quote_volume": 111.402, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.402}, {"ts": 1775208480000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208540000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 9363.6, "quote_volume": 193.171068, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.402}, {"ts": 1775208600000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 18989.9, "quote_volume": 391.761637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208660000, "open": 0.02065, "high": 0.02066, "low": 0.02063, "close": 0.02063, "volume": 20981.4, "quote_volume": 433.162026, "trades": 9, "taker_buy_volume": 16106.6, "taker_buy_quote": 332.503444}, {"ts": 1775208720000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208780000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 4122.6, "quote_volume": 85.088053, "trades": 2, "taker_buy_volume": 241.1, "taker_buy_quote": 4.973893}, {"ts": 1775208840000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208900000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208960000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 19153.7, "quote_volume": 395.278368, "trades": 6, "taker_buy_volume": 8353.7, "taker_buy_quote": 172.420368}, {"ts": 1775209020000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209080000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209140000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209200000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209260000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02059, "volume": 17295.1, "quote_volume": 356.314412, "trades": 8, "taker_buy_volume": 5400.0, "taker_buy_quote": 111.186}, {"ts": 1775209320000, "open": 0.02058, "high": 0.02063, "low": 0.02058, "close": 0.02058, "volume": 101690.3, "quote_volume": 2094.842843, "trades": 38, "taker_buy_volume": 55649.4, "taker_buy_quote": 1146.787341}, {"ts": 1775209380000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02061, "volume": 42079.9, "quote_volume": 867.186057, "trades": 13, "taker_buy_volume": 28462.8, "taker_buy_quote": 586.589754}, {"ts": 1775209440000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 4701.6, "quote_volume": 96.946992, "trades": 2, "taker_buy_volume": 3881.5, "taker_buy_quote": 80.03653}, {"ts": 1775209500000, "open": 0.02062, "high": 0.02063, "low": 0.02061, "close": 0.02063, "volume": 19042.8, "quote_volume": 392.576853, "trades": 5, "taker_buy_volume": 5647.3, "taker_buy_quote": 116.449799}, {"ts": 1775209560000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209620000, "open": 0.02059, "high": 0.02059, "low": 0.02054, "close": 0.02054, "volume": 13867.7, "quote_volume": 285.216173, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209680000, "open": 0.02053, "high": 0.02054, "low": 0.02052, "close": 0.02052, "volume": 9807.0, "quote_volume": 201.34578, "trades": 5, "taker_buy_volume": 2607.0, "taker_buy_quote": 53.54778}, {"ts": 1775209740000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 781.0, "quote_volume": 16.02612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209800000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02053, "volume": 10920.2, "quote_volume": 224.168696, "trades": 3, "taker_buy_volume": 8619.2, "taker_buy_quote": 176.952176}, {"ts": 1775209860000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209920000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209980000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210040000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 781.0, "quote_volume": 16.02612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210220000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 11176.1, "quote_volume": 229.24443, "trades": 7, "taker_buy_volume": 4523.8, "taker_buy_quote": 92.805757}, {"ts": 1775210280000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 1949.0, "quote_volume": 39.99348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210340000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210400000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 9281.5, "quote_volume": 190.363565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210460000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 2872.5, "quote_volume": 58.90125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210520000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 2025.0, "quote_volume": 41.49225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210580000, "open": 0.02052, "high": 0.02052, "low": 0.02048, "close": 0.02048, "volume": 91223.3, "quote_volume": 1869.812775, "trades": 21, "taker_buy_volume": 17899.5, "taker_buy_quote": 367.165422}, {"ts": 1775210640000, "open": 0.02047, "high": 0.02047, "low": 0.02042, "close": 0.02042, "volume": 75346.8, "quote_volume": 1540.37367, "trades": 15, "taker_buy_volume": 8052.0, "taker_buy_quote": 164.66436}, {"ts": 1775210700000, "open": 0.02046, "high": 0.02049, "low": 0.02045, "close": 0.02045, "volume": 237461.5, "quote_volume": 4856.90393, "trades": 16, "taker_buy_volume": 200622.1, "taker_buy_quote": 4103.3402}, {"ts": 1775210760000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 236031.7, "quote_volume": 4829.208582, "trades": 13, "taker_buy_volume": 203243.9, "taker_buy_quote": 4158.370194}, {"ts": 1775210820000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02043, "volume": 142406.3, "quote_volume": 2907.504233, "trades": 19, "taker_buy_volume": 64028.8, "taker_buy_quote": 1307.36504}, {"ts": 1775210880000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210940000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211000000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 5400.0, "quote_volume": 110.322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211060000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 362.9, "quote_volume": 7.410418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211120000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 2024.9, "quote_volume": 41.348458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 34512.9, "quote_volume": 704.07667, "trades": 8, "taker_buy_volume": 14184.1, "taker_buy_quote": 289.35564}, {"ts": 1775211240000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211300000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211360000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211420000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 8785.3, "quote_volume": 179.171082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211480000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211540000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211600000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 25532.6, "quote_volume": 520.86504, "trades": 3, "taker_buy_volume": 25532.6, "taker_buy_quote": 520.86504}, {"ts": 1775211660000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.0204, "high": 0.02042, "low": 0.02039, "close": 0.02041, "volume": 37504.9, "quote_volume": 765.339924, "trades": 10, "taker_buy_volume": 25500.9, "taker_buy_quote": 520.378284}, {"ts": 1775211780000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 1601.3, "quote_volume": 32.650507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211840000, "open": 0.02038, "high": 0.02041, "low": 0.02037, "close": 0.02039, "volume": 28051.3, "quote_volume": 571.981314, "trades": 13, "taker_buy_volume": 13878.5, "taker_buy_quote": 282.89783}, {"ts": 1775211900000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211960000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212020000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212080000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 1135.9, "quote_volume": 23.161001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212140000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 4022.6, "quote_volume": 81.940362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212320000, "open": 0.02036, "high": 0.02036, "low": 0.02034, "close": 0.02035, "volume": 15893.8, "quote_volume": 323.447756, "trades": 5, "taker_buy_volume": 892.6, "taker_buy_quote": 18.173336}, {"ts": 1775212380000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 3881.5, "quote_volume": 79.02734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212440000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212560000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02036, "volume": 51675.4, "quote_volume": 1051.707012, "trades": 11, "taker_buy_volume": 15083.0, "taker_buy_quote": 306.952712}, {"ts": 1775212620000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212680000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 31861.2, "quote_volume": 648.117718, "trades": 7, "taker_buy_volume": 6771.5, "taker_buy_quote": 137.746025}, {"ts": 1775212740000, "open": 0.02033, "high": 0.02034, "low": 0.02032, "close": 0.02034, "volume": 70504.9, "quote_volume": 1433.370384, "trades": 11, "taker_buy_volume": 32287.5, "taker_buy_quote": 656.410642}, {"ts": 1775212800000, "open": 0.02035, "high": 0.02035, "low": 0.02033, "close": 0.02034, "volume": 11153.6, "quote_volume": 226.849967, "trades": 7, "taker_buy_volume": 3098.9, "taker_buy_quote": 63.043916}, {"ts": 1775212860000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 1800.0, "quote_volume": 36.594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212920000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 4303.3, "quote_volume": 87.529122, "trades": 1, "taker_buy_volume": 4303.3, "taker_buy_quote": 87.529122}, {"ts": 1775212980000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213040000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213100000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 1800.0, "quote_volume": 36.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213160000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 9330.6, "quote_volume": 189.87771, "trades": 3, "taker_buy_volume": 953.1, "taker_buy_quote": 19.395585}, {"ts": 1775213220000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 7698.8, "quote_volume": 156.770556, "trades": 3, "taker_buy_volume": 2298.8, "taker_buy_quote": 46.826556}, {"ts": 1775213280000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213340000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213400000, "open": 0.02037, "high": 0.02041, "low": 0.02037, "close": 0.02038, "volume": 110467.4, "quote_volume": 2251.953952, "trades": 20, "taker_buy_volume": 98104.5, "taker_buy_quote": 1999.99919}, {"ts": 1775213460000, "open": 0.0204, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 5762.1, "quote_volume": 117.443519, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213520000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213580000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213640000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213700000, "open": 0.02037, "high": 0.02041, "low": 0.02037, "close": 0.02039, "volume": 196043.4, "quote_volume": 3997.308629, "trades": 53, "taker_buy_volume": 126167.8, "taker_buy_quote": 2572.737594}, {"ts": 1775213760000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.0204, "volume": 39687.5, "quote_volume": 809.674245, "trades": 9, "taker_buy_volume": 19606.0, "taker_buy_quote": 400.05046}, {"ts": 1775213820000, "open": 0.02041, "high": 0.02042, "low": 0.0204, "close": 0.02041, "volume": 50318.4, "quote_volume": 1026.999388, "trades": 16, "taker_buy_volume": 40603.8, "taker_buy_quote": 828.767548}, {"ts": 1775213880000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 5220.0, "quote_volume": 106.515902, "trades": 5, "taker_buy_volume": 1395.1, "taker_buy_quote": 28.487942}, {"ts": 1775213940000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 37964.0, "quote_volume": 775.32783, "trades": 13, "taker_buy_volume": 1908.0, "taker_buy_quote": 38.96136}, {"ts": 1775214000000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 5229.0, "quote_volume": 106.72389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214060000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 15873.1, "quote_volume": 323.81124, "trades": 8, "taker_buy_volume": 8945.9, "taker_buy_quote": 182.49636}, {"ts": 1775214120000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 809.6, "quote_volume": 16.512646, "trades": 2, "taker_buy_volume": 490.2, "taker_buy_quote": 10.00008}, {"ts": 1775214180000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 86777.2, "quote_volume": 1770.25488, "trades": 28, "taker_buy_volume": 61270.6, "taker_buy_quote": 1249.92024}, {"ts": 1775214240000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02039, "volume": 7700.3, "quote_volume": 157.019939, "trades": 6, "taker_buy_volume": 4582.2, "taker_buy_quote": 93.45688}, {"ts": 1775214300000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 10135.5, "quote_volume": 206.7302, "trades": 3, "taker_buy_volume": 10135.5, "taker_buy_quote": 206.7302}, {"ts": 1775214360000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1800.0, "quote_volume": 36.72, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.72}, {"ts": 1775214420000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 25485.0, "quote_volume": 520.002, "trades": 7, "taker_buy_volume": 9281.5, "taker_buy_quote": 189.3966}, {"ts": 1775214480000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 7200.0, "quote_volume": 146.826, "trades": 2, "taker_buy_volume": 7200.0, "taker_buy_quote": 146.826}, {"ts": 1775214540000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 1750.4, "quote_volume": 35.673152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214600000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214660000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214720000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 4932.0, "quote_volume": 100.42856, "trades": 2, "taker_buy_volume": 1304.0, "taker_buy_quote": 26.56248}, {"ts": 1775214780000, "open": 0.02037, "high": 0.02037, "low": 0.02034, "close": 0.02036, "volume": 9007.8, "quote_volume": 183.36084, "trades": 7, "taker_buy_volume": 8502.8, "taker_buy_quote": 173.08914}, {"ts": 1775214840000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 7036.2, "quote_volume": 143.243081, "trades": 3, "taker_buy_volume": 5641.1, "taker_buy_quote": 114.852796}, {"ts": 1775214900000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214960000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215020000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 2032.8, "quote_volume": 41.387808, "trades": 3, "taker_buy_volume": 2032.8, "taker_buy_quote": 41.387808}, {"ts": 1775215080000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 861.9, "quote_volume": 17.548284, "trades": 3, "taker_buy_volume": 861.9, "taker_buy_quote": 17.548284}, {"ts": 1775215140000, "open": 0.02036, "high": 0.02041, "low": 0.02036, "close": 0.02037, "volume": 118337.8, "quote_volume": 2413.1957, "trades": 23, "taker_buy_volume": 98631.5, "taker_buy_quote": 2011.696897}, {"ts": 1775215200000, "open": 0.02039, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 3348.9, "quote_volume": 68.266071, "trades": 5, "taker_buy_volume": 861.9, "taker_buy_quote": 17.574141}, {"ts": 1775215260000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 574.6, "quote_volume": 11.716094, "trades": 2, "taker_buy_volume": 574.6, "taker_buy_quote": 11.716094}, {"ts": 1775215320000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02038, "volume": 2252.1, "quote_volume": 45.886769, "trades": 4, "taker_buy_volume": 861.9, "taker_buy_quote": 17.568395}, {"ts": 1775215380000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 5687.3, "quote_volume": 116.02092, "trades": 2, "taker_buy_volume": 287.3, "taker_buy_quote": 5.86092}, {"ts": 1775215440000, "open": 0.0204, "high": 0.02045, "low": 0.0204, "close": 0.02043, "volume": 186072.6, "quote_volume": 3802.343766, "trades": 44, "taker_buy_volume": 155526.7, "taker_buy_quote": 3178.375171}, {"ts": 1775215500000, "open": 0.02042, "high": 0.02043, "low": 0.02041, "close": 0.02042, "volume": 26536.1, "quote_volume": 541.901576, "trades": 8, "taker_buy_volume": 9896.0, "taker_buy_quote": 202.13032}, {"ts": 1775215560000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 4409.8, "quote_volume": 90.048116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215620000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 9281.5, "quote_volume": 189.435415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215680000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 5151.0, "quote_volume": 105.0804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215740000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 8489.0, "quote_volume": 173.16496, "trades": 3, "taker_buy_volume": 7425.0, "taker_buy_quote": 151.47}, {"ts": 1775215800000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 8001.1, "quote_volume": 163.042044, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215860000, "open": 0.02038, "high": 0.02038, "low": 0.02035, "close": 0.02035, "volume": 212298.5, "quote_volume": 4324.277003, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215920000, "open": 0.02034, "high": 0.02034, "low": 0.02031, "close": 0.02033, "volume": 22331.5, "quote_volume": 453.777109, "trades": 13, "taker_buy_volume": 2549.8, "taker_buy_quote": 51.837434}, {"ts": 1775215980000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 1616.3, "quote_volume": 32.859379, "trades": 1, "taker_buy_volume": 1616.3, "taker_buy_quote": 32.859379}, {"ts": 1775216040000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 590.2, "quote_volume": 12.01057, "trades": 1, "taker_buy_volume": 590.2, "taker_buy_quote": 12.01057}, {"ts": 1775216100000, "open": 0.02034, "high": 0.02034, "low": 0.02033, "close": 0.02033, "volume": 9647.4, "quote_volume": 196.185642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216160000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 6000.8, "quote_volume": 121.996264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216220000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216280000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 363.2, "quote_volume": 7.380224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216340000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 9281.5, "quote_volume": 188.60008, "trades": 2, "taker_buy_volume": 9281.5, "taker_buy_quote": 188.60008}, {"ts": 1775216400000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216460000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 443.9, "quote_volume": 9.024487, "trades": 1, "taker_buy_volume": 443.9, "taker_buy_quote": 9.024487}, {"ts": 1775216520000, "open": 0.02031, "high": 0.02033, "low": 0.02031, "close": 0.02033, "volume": 36804.3, "quote_volume": 748.136919, "trades": 13, "taker_buy_volume": 21877.5, "taker_buy_quote": 444.751575}, {"ts": 1775216580000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02033, "volume": 5087.2, "quote_volume": 103.404776, "trades": 4, "taker_buy_volume": 1320.0, "taker_buy_quote": 26.8356}, {"ts": 1775216640000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216700000, "open": 0.02033, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 10375.2, "quote_volume": 210.756312, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.594}, {"ts": 1775216760000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1330.0, "quote_volume": 26.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216820000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 2176.2, "quote_volume": 44.198622, "trades": 1, "taker_buy_volume": 2176.2, "taker_buy_quote": 44.198622}, {"ts": 1775216880000, "open": 0.02031, "high": 0.02047, "low": 0.02031, "close": 0.02042, "volume": 524281.1, "quote_volume": 10702.137143, "trades": 117, "taker_buy_volume": 421091.4, "taker_buy_quote": 8595.786824}, {"ts": 1775216940000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 30101.5, "quote_volume": 615.267106, "trades": 14, "taker_buy_volume": 17555.2, "taker_buy_quote": 358.86979}, {"ts": 1775217000000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217060000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 4613.3, "quote_volume": 94.341985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217120000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217180000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 1088.7, "quote_volume": 22.242141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217240000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 5681.5, "quote_volume": 116.073045, "trades": 2, "taker_buy_volume": 3881.5, "taker_buy_quote": 79.299045}, {"ts": 1775217300000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217360000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217420000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 3881.5, "quote_volume": 79.299045, "trades": 1, "taker_buy_volume": 3881.5, "taker_buy_quote": 79.299045}, {"ts": 1775217480000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1800.0, "quote_volume": 36.756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217540000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217600000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 3000.0, "quote_volume": 61.245, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 30.63}, {"ts": 1775217660000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217720000, "open": 0.02042, "high": 0.0205, "low": 0.02042, "close": 0.02049, "volume": 83638.9, "quote_volume": 1711.947791, "trades": 26, "taker_buy_volume": 50316.1, "taker_buy_quote": 1029.692919}, {"ts": 1775217780000, "open": 0.02048, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 14760.8, "quote_volume": 302.133506, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217840000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 1616.3, "quote_volume": 33.069498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217900000, "open": 0.02046, "high": 0.02046, "low": 0.02043, "close": 0.02043, "volume": 6987.4, "quote_volume": 142.828129, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217960000, "open": 0.02044, "high": 0.02045, "low": 0.02044, "close": 0.02045, "volume": 9869.5, "quote_volume": 201.768481, "trades": 5, "taker_buy_volume": 7913.9, "taker_buy_quote": 161.776461}, {"ts": 1775218020000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218080000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218140000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 1953.8, "quote_volume": 39.994286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218200000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218260000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218320000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 1955.6, "quote_volume": 39.99202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218380000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 32269.9, "quote_volume": 659.650756, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218440000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 1800.0, "quote_volume": 36.792, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.792}, {"ts": 1775218500000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 1464.0, "quote_volume": 29.92416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218560000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 35075.6, "quote_volume": 716.051155, "trades": 9, "taker_buy_volume": 33410.6, "taker_buy_quote": 682.051855}, {"ts": 1775218620000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 2626.0, "quote_volume": 53.59666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218680000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 1989.4, "quote_volume": 40.616228, "trades": 2, "taker_buy_volume": 1623.4, "taker_buy_quote": 33.149828}, {"ts": 1775218740000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 9061.2, "quote_volume": 185.029704, "trades": 2, "taker_buy_volume": 4417.0, "taker_buy_quote": 90.19514}, {"ts": 1775218800000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218860000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1665.8, "quote_volume": 33.98232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218920000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218980000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1371.5, "quote_volume": 27.9786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219040000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 13979.1, "quote_volume": 285.033982, "trades": 7, "taker_buy_volume": 1844.3, "taker_buy_quote": 37.62372}, {"ts": 1775219100000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 1351.0, "quote_volume": 27.54689, "trades": 1, "taker_buy_volume": 1351.0, "taker_buy_quote": 27.54689}, {"ts": 1775219160000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 3499.8, "quote_volume": 71.410668, "trades": 2, "taker_buy_volume": 1474.8, "taker_buy_quote": 30.100668}, {"ts": 1775219220000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 13837.2, "quote_volume": 282.503986, "trades": 6, "taker_buy_volume": 13837.2, "taker_buy_quote": 282.503986}, {"ts": 1775219280000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 3363.1, "quote_volume": 68.708133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219340000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 2176.2, "quote_volume": 44.481528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219400000, "open": 0.02045, "high": 0.02061, "low": 0.02045, "close": 0.02047, "volume": 344850.4, "quote_volume": 7082.075294, "trades": 97, "taker_buy_volume": 248482.0, "taker_buy_quote": 5103.406041}, {"ts": 1775219460000, "open": 0.02044, "high": 0.02044, "low": 0.02038, "close": 0.02039, "volume": 21781.7, "quote_volume": 444.494325, "trades": 10, "taker_buy_volume": 8955.5, "taker_buy_quote": 182.65612}, {"ts": 1775219520000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 4963.9, "quote_volume": 101.282349, "trades": 3, "taker_buy_volume": 1901.9, "taker_buy_quote": 38.79876}, {"ts": 1775219580000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02043, "volume": 17731.4, "quote_volume": 362.240801, "trades": 6, "taker_buy_volume": 10800.0, "taker_buy_quote": 220.644}, {"ts": 1775219640000, "open": 0.02042, "high": 0.02043, "low": 0.02041, "close": 0.02043, "volume": 12382.0, "quote_volume": 252.910569, "trades": 4, "taker_buy_volume": 9281.5, "taker_buy_quote": 189.621045}, {"ts": 1775219700000, "open": 0.0204, "high": 0.02041, "low": 0.02038, "close": 0.02041, "volume": 46014.0, "quote_volume": 938.714029, "trades": 12, "taker_buy_volume": 32747.9, "taker_buy_quote": 668.018345}, {"ts": 1775219760000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 2341.4, "quote_volume": 47.771258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219820000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 7734.1, "quote_volume": 157.740101, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.16}, {"ts": 1775219880000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 1922.8, "quote_volume": 39.186664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219940000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 2394.0, "quote_volume": 48.81366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220000000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 2230.7, "quote_volume": 45.487399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220060000, "open": 0.02039, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 3725.8, "quote_volume": 75.978095, "trades": 3, "taker_buy_volume": 1960.7, "taker_buy_quote": 39.99828}, {"ts": 1775220120000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 1693.8, "quote_volume": 34.530039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220180000, "open": 0.02038, "high": 0.02038, "low": 0.02033, "close": 0.02033, "volume": 95731.0, "quote_volume": 1948.048082, "trades": 18, "taker_buy_volume": 8514.0, "taker_buy_quote": 173.17476}, {"ts": 1775220240000, "open": 0.02033, "high": 0.02034, "low": 0.02033, "close": 0.02034, "volume": 4360.3, "quote_volume": 88.659944, "trades": 4, "taker_buy_volume": 817.8, "taker_buy_quote": 16.625874}, {"ts": 1775220300000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 2146.3, "quote_volume": 43.665328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220360000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 2336.9, "quote_volume": 47.555915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220420000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 2226.6, "quote_volume": 45.289044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220480000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 2435.5, "quote_volume": 49.53807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220540000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 631.8, "quote_volume": 12.844494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220600000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 13838.9, "quote_volume": 281.027762, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220660000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 11045.2, "quote_volume": 224.855272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220720000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220780000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 1792.6, "quote_volume": 36.461484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220840000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 2025.0, "quote_volume": 41.20875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220900000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220960000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 10415.2, "quote_volume": 212.33333, "trades": 3, "taker_buy_volume": 10415.2, "taker_buy_quote": 212.33333}, {"ts": 1775221020000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 4965.7, "quote_volume": 101.349937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221080000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221140000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221200000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 15380.9, "quote_volume": 313.469913, "trades": 7, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.106}, {"ts": 1775221260000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 5400.0, "quote_volume": 110.16, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221320000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 9387.3, "quote_volume": 191.367174, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.106}, {"ts": 1775221380000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221440000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221500000, "open": 0.02037, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 7954.6, "quote_volume": 161.927202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221560000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221620000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221680000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 23992.6, "quote_volume": 488.978447, "trades": 7, "taker_buy_volume": 22500.0, "taker_buy_quote": 458.574185}, {"ts": 1775221740000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221800000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 1963.4, "quote_volume": 39.994458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221860000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 9281.5, "quote_volume": 188.97134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221920000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 5400.0, "quote_volume": 109.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221980000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 15231.5, "quote_volume": 309.961025, "trades": 4, "taker_buy_volume": 5401.6, "taker_buy_quote": 109.92256}, {"ts": 1775222040000, "open": 0.02036, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 679.1, "quote_volume": 13.819686, "trades": 2, "taker_buy_volume": 339.6, "taker_buy_quote": 6.914256}, {"ts": 1775222100000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222160000, "open": 0.02033, "high": 0.02033, "low": 0.0203, "close": 0.02031, "volume": 11499.7, "quote_volume": 233.610192, "trades": 6, "taker_buy_volume": 2461.8, "taker_buy_quote": 49.999158}, {"ts": 1775222220000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222280000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 796.7, "quote_volume": 16.196911, "trades": 1, "taker_buy_volume": 796.7, "taker_buy_quote": 16.196911}, {"ts": 1775222340000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 2386.0, "quote_volume": 48.5551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222400000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 31790.4, "quote_volume": 646.298832, "trades": 9, "taker_buy_volume": 23349.2, "taker_buy_quote": 474.689236}, {"ts": 1775222460000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 5400.0, "quote_volume": 109.728, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.728}, {"ts": 1775222520000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222580000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222640000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 5400.0, "quote_volume": 109.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222700000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02033, "volume": 6547.2, "quote_volume": 133.088294, "trades": 2, "taker_buy_volume": 6547.2, "taker_buy_quote": 133.088294}, {"ts": 1775222760000, "open": 0.02033, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 10319.0, "quote_volume": 209.89327, "trades": 2, "taker_buy_volume": 4919.0, "taker_buy_quote": 100.00327}, {"ts": 1775222820000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 273.8, "quote_volume": 5.566354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222880000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222940000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 5400.0, "quote_volume": 109.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223000000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 10800.0, "quote_volume": 219.672, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.836}, {"ts": 1775223060000, "open": 0.02033, "high": 0.02033, "low": 0.0203, "close": 0.0203, "volume": 32052.2, "quote_volume": 650.99869, "trades": 9, "taker_buy_volume": 23702.1, "taker_buy_quote": 481.3597}, {"ts": 1775223120000, "open": 0.0203, "high": 0.02031, "low": 0.02026, "close": 0.0203, "volume": 131909.7, "quote_volume": 2674.646598, "trades": 29, "taker_buy_volume": 19028.6, "taker_buy_quote": 386.182918}, {"ts": 1775223180000, "open": 0.02029, "high": 0.02029, "low": 0.02012, "close": 0.02023, "volume": 969313.3, "quote_volume": 19597.404604, "trades": 127, "taker_buy_volume": 140340.0, "taker_buy_quote": 2838.714657}, {"ts": 1775223240000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 5400.0, "quote_volume": 109.188, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.188}, {"ts": 1775223300000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 9281.5, "quote_volume": 187.67193, "trades": 2, "taker_buy_volume": 9281.5, "taker_buy_quote": 187.67193}, {"ts": 1775223360000, "open": 0.02023, "high": 0.02025, "low": 0.0202, "close": 0.02024, "volume": 85445.8, "quote_volume": 1728.490239, "trades": 38, "taker_buy_volume": 69570.1, "taker_buy_quote": 1407.574773}, {"ts": 1775223420000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 4432.8, "quote_volume": 89.607827, "trades": 3, "taker_buy_volume": 2093.9, "taker_buy_quote": 42.338658}, {"ts": 1775223480000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 18000.0, "quote_volume": 363.906, "trades": 4, "taker_buy_volume": 18000.0, "taker_buy_quote": 363.906}, {"ts": 1775223540000, "open": 0.02021, "high": 0.02023, "low": 0.0202, "close": 0.02022, "volume": 35835.5, "quote_volume": 724.473709, "trades": 19, "taker_buy_volume": 28667.7, "taker_buy_quote": 579.56193}, {"ts": 1775223600000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223660000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 45756.1, "quote_volume": 925.339989, "trades": 18, "taker_buy_volume": 32931.1, "taker_buy_quote": 666.018489}, {"ts": 1775223720000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 4948.2, "quote_volume": 100.003122, "trades": 1, "taker_buy_volume": 4948.2, "taker_buy_quote": 100.003122}, {"ts": 1775223780000, "open": 0.02021, "high": 0.02021, "low": 0.02009, "close": 0.02013, "volume": 790396.6, "quote_volume": 15910.657603, "trades": 144, "taker_buy_volume": 391749.5, "taker_buy_quote": 7883.128357}, {"ts": 1775223840000, "open": 0.02014, "high": 0.02017, "low": 0.02013, "close": 0.02017, "volume": 94984.1, "quote_volume": 1913.981584, "trades": 47, "taker_buy_volume": 76737.5, "taker_buy_quote": 1546.59747}, {"ts": 1775223900000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 2253.8, "quote_volume": 45.41407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223960000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 70674.7, "quote_volume": 1424.095205, "trades": 13, "taker_buy_volume": 52697.4, "taker_buy_quote": 1061.85261}, {"ts": 1775224020000, "open": 0.02013, "high": 0.02016, "low": 0.02012, "close": 0.02016, "volume": 32209.9, "quote_volume": 648.730831, "trades": 12, "taker_buy_volume": 20574.3, "taker_buy_quote": 414.568559}, {"ts": 1775224080000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 2537.4, "quote_volume": 51.12861, "trades": 1, "taker_buy_volume": 2537.4, "taker_buy_quote": 51.12861}, {"ts": 1775224140000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 17375.6, "quote_volume": 349.442233, "trades": 5, "taker_buy_volume": 15385.8, "taker_buy_quote": 309.447253}, {"ts": 1775224200000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.0201, "volume": 73578.6, "quote_volume": 1478.399891, "trades": 23, "taker_buy_volume": 14931.6, "taker_buy_quote": 300.181661}, {"ts": 1775224260000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 34983.5, "quote_volume": 702.872515, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224320000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 18656.6, "quote_volume": 375.184226, "trades": 5, "taker_buy_volume": 15772.8, "taker_buy_quote": 317.191008}, {"ts": 1775224380000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224440000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 2208.9, "quote_volume": 44.469246, "trades": 2, "taker_buy_volume": 408.9, "taker_buy_quote": 8.235246}, {"ts": 1775224500000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224560000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224620000, "open": 0.02013, "high": 0.02015, "low": 0.02001, "close": 0.02008, "volume": 944676.1, "quote_volume": 18952.61229, "trades": 295, "taker_buy_volume": 171178.6, "taker_buy_quote": 3437.178494}, {"ts": 1775224680000, "open": 0.02006, "high": 0.02009, "low": 0.01998, "close": 0.02007, "volume": 600694.0, "quote_volume": 12034.426112, "trades": 284, "taker_buy_volume": 164810.2, "taker_buy_quote": 3305.274742}, {"ts": 1775224740000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224800000, "open": 0.02007, "high": 0.02007, "low": 0.02, "close": 0.02003, "volume": 106391.9, "quote_volume": 2131.049634, "trades": 78, "taker_buy_volume": 11765.9, "taker_buy_quote": 235.792199}, {"ts": 1775224860000, "open": 0.02004, "high": 0.02007, "low": 0.02004, "close": 0.02006, "volume": 31865.2, "quote_volume": 638.956028, "trades": 24, "taker_buy_volume": 31865.2, "taker_buy_quote": 638.956028}, {"ts": 1775224920000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 19479.0, "quote_volume": 390.16437, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224980000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225040000, "open": 0.02006, "high": 0.02008, "low": 0.02004, "close": 0.02004, "volume": 34257.2, "quote_volume": 687.374821, "trades": 29, "taker_buy_volume": 19461.0, "taker_buy_quote": 390.64308}, {"ts": 1775225100000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225160000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 43068.8, "quote_volume": 863.85562, "trades": 18, "taker_buy_volume": 21257.0, "taker_buy_quote": 426.52903}, {"ts": 1775225220000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 3881.5, "quote_volume": 77.901705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225280000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 443.8, "quote_volume": 8.89819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225340000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 4226.3, "quote_volume": 84.752558, "trades": 2, "taker_buy_volume": 1524.3, "taker_buy_quote": 30.577458}, {"ts": 1775225400000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 10764.0, "quote_volume": 215.690602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225460000, "open": 0.02003, "high": 0.02003, "low": 0.02, "close": 0.02002, "volume": 48302.5, "quote_volume": 966.823964, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225520000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 14248.8, "quote_volume": 285.278976, "trades": 5, "taker_buy_volume": 11696.0, "taker_buy_quote": 234.17192}, {"ts": 1775225580000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 5627.5, "quote_volume": 112.718825, "trades": 1, "taker_buy_volume": 5627.5, "taker_buy_quote": 112.718825}, {"ts": 1775225640000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225700000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.02001, "high": 0.02004, "low": 0.02001, "close": 0.02003, "volume": 11408.5, "quote_volume": 228.510085, "trades": 13, "taker_buy_volume": 11000.0, "taker_buy_quote": 220.336}, {"ts": 1775225820000, "open": 0.02004, "high": 0.02005, "low": 0.02003, "close": 0.02005, "volume": 37334.1, "quote_volume": 747.930003, "trades": 22, "taker_buy_volume": 15399.0, "taker_buy_quote": 308.56995}, {"ts": 1775225880000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 6180.4, "quote_volume": 123.86302, "trades": 2, "taker_buy_volume": 6180.4, "taker_buy_quote": 123.86302}, {"ts": 1775225940000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226000000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 1466.6, "quote_volume": 29.380973, "trades": 2, "taker_buy_volume": 497.5, "taker_buy_quote": 9.9699}, {"ts": 1775226060000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 406.1, "quote_volume": 8.138244, "trades": 1, "taker_buy_volume": 406.1, "taker_buy_quote": 8.138244}, {"ts": 1775226120000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226180000, "open": 0.02005, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 23631.5, "quote_volume": 473.93227, "trades": 5, "taker_buy_volume": 23631.5, "taker_buy_quote": 473.93227}, {"ts": 1775226240000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 4000.0, "quote_volume": 80.28, "trades": 1, "taker_buy_volume": 4000.0, "taker_buy_quote": 80.28}, {"ts": 1775226300000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226360000, "open": 0.02011, "high": 0.02013, "low": 0.02011, "close": 0.02013, "volume": 7277.1, "quote_volume": 146.427629, "trades": 3, "taker_buy_volume": 7277.1, "taker_buy_quote": 146.427629}, {"ts": 1775226420000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 1664.2, "quote_volume": 33.473022, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 5.99874}, {"ts": 1775226480000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226540000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1225.6, "quote_volume": 24.63456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226600000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 248.5, "quote_volume": 4.99982, "trades": 1, "taker_buy_volume": 248.5, "taker_buy_quote": 4.99982}, {"ts": 1775226660000, "open": 0.02011, "high": 0.02017, "low": 0.02011, "close": 0.02012, "volume": 127382.7, "quote_volume": 2565.445947, "trades": 32, "taker_buy_volume": 106860.3, "taker_buy_quote": 2152.328841}, {"ts": 1775226720000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226780000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 130669.6, "quote_volume": 2626.48664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226840000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 32976.2, "quote_volume": 662.518155, "trades": 7, "taker_buy_volume": 13429.7, "taker_buy_quote": 269.82897}, {"ts": 1775226900000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 20444.3, "quote_volume": 410.524367, "trades": 4, "taker_buy_volume": 20162.0, "taker_buy_quote": 404.85296}, {"ts": 1775226960000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 5933.2, "quote_volume": 119.082543, "trades": 10, "taker_buy_volume": 321.9, "taker_buy_quote": 6.463752}, {"ts": 1775227020000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 272.0, "quote_volume": 5.458034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227080000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 5752.7, "quote_volume": 115.435162, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 72.252}, {"ts": 1775227140000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 17558.0, "quote_volume": 352.38906, "trades": 7, "taker_buy_volume": 17558.0, "taker_buy_quote": 352.38906}, {"ts": 1775227200000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 9890.0, "quote_volume": 198.5283, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.162}, {"ts": 1775227260000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 9000.0, "quote_volume": 180.756, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 72.324}, {"ts": 1775227320000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 38115.6, "quote_volume": 765.766901, "trades": 13, "taker_buy_volume": 30915.6, "taker_buy_quote": 621.118901}, {"ts": 1775227380000, "open": 0.0201, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 9018.1, "quote_volume": 181.299991, "trades": 6, "taker_buy_volume": 7218.1, "taker_buy_quote": 145.137991}, {"ts": 1775227440000, "open": 0.02012, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 70506.0, "quote_volume": 1419.22062, "trades": 16, "taker_buy_volume": 57348.0, "taker_buy_quote": 1154.41524}, {"ts": 1775227500000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 3300.0, "quote_volume": 66.315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227560000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 5400.0, "quote_volume": 108.54, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.198}, {"ts": 1775227620000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 3600.0, "quote_volume": 72.306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227680000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 6772.6, "quote_volume": 136.178986, "trades": 2, "taker_buy_volume": 6772.6, "taker_buy_quote": 136.178986}, {"ts": 1775227740000, "open": 0.02009, "high": 0.02009, "low": 0.02006, "close": 0.02006, "volume": 18274.4, "quote_volume": 366.891532, "trades": 8, "taker_buy_volume": 1632.4, "taker_buy_quote": 32.778592}, {"ts": 1775227800000, "open": 0.02006, "high": 0.02009, "low": 0.02006, "close": 0.02009, "volume": 6085.2, "quote_volume": 122.166284, "trades": 4, "taker_buy_volume": 4285.2, "taker_buy_quote": 86.058284}, {"ts": 1775227860000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1155.7, "quote_volume": 23.218013, "trades": 1, "taker_buy_volume": 1155.7, "taker_buy_quote": 23.218013}, {"ts": 1775227920000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 18764.2, "quote_volume": 376.852778, "trades": 11, "taker_buy_volume": 8564.2, "taker_buy_quote": 172.054778}, {"ts": 1775227980000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 4600.0, "quote_volume": 92.389801, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 72.306}, {"ts": 1775228040000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 7554.3, "quote_volume": 151.729887, "trades": 4, "taker_buy_volume": 3954.3, "taker_buy_quote": 79.441887}, {"ts": 1775228100000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228160000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 2277.5, "quote_volume": 45.7322, "trades": 1, "taker_buy_volume": 2277.5, "taker_buy_quote": 45.7322}, {"ts": 1775228220000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 3820.9, "quote_volume": 76.80009, "trades": 4, "taker_buy_volume": 3820.9, "taker_buy_quote": 76.80009}, {"ts": 1775228280000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 2254.7, "quote_volume": 45.342017, "trades": 3, "taker_buy_volume": 882.1, "taker_buy_quote": 17.739031}, {"ts": 1775228340000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 71141.3, "quote_volume": 1430.597543, "trades": 6, "taker_buy_volume": 15422.3, "taker_buy_quote": 310.088453}, {"ts": 1775228400000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 93635.8, "quote_volume": 1883.015938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228460000, "open": 0.02009, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 3983.9, "quote_volume": 80.080229, "trades": 2, "taker_buy_volume": 2183.9, "taker_buy_quote": 43.918229}, {"ts": 1775228520000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 996.9, "quote_volume": 20.03769, "trades": 1, "taker_buy_volume": 996.9, "taker_buy_quote": 20.03769}, {"ts": 1775228580000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 20884.3, "quote_volume": 419.76843, "trades": 15, "taker_buy_volume": 14884.3, "taker_buy_quote": 299.17443}, {"ts": 1775228640000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228700000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 10049.6, "quote_volume": 201.785968, "trades": 5, "taker_buy_volume": 5748.6, "taker_buy_quote": 115.431888}, {"ts": 1775228760000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 13119.1, "quote_volume": 263.408982, "trades": 8, "taker_buy_volume": 8637.7, "taker_buy_quote": 173.445016}, {"ts": 1775228820000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228880000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 3267.0, "quote_volume": 65.56869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228940000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 16727.4, "quote_volume": 335.738918, "trades": 5, "taker_buy_volume": 14727.4, "taker_buy_quote": 295.578918}, {"ts": 1775229000000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 8659.0, "quote_volume": 173.80413, "trades": 5, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.144}, {"ts": 1775229060000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229120000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 6600.0, "quote_volume": 132.426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229180000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 6098.7, "quote_volume": 122.361366, "trades": 3, "taker_buy_volume": 2144.4, "taker_buy_quote": 43.038108}, {"ts": 1775229240000, "open": 0.02005, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 2686.1, "quote_volume": 53.861327, "trades": 2, "taker_buy_volume": 502.2, "taker_buy_quote": 10.074132}, {"ts": 1775229300000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 38097.4, "quote_volume": 764.530945, "trades": 6, "taker_buy_volume": 34607.9, "taker_buy_quote": 694.531575}, {"ts": 1775229360000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 14681.5, "quote_volume": 294.61889, "trades": 3, "taker_buy_volume": 14681.5, "taker_buy_quote": 294.61889}, {"ts": 1775229420000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229480000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 30271.4, "quote_volume": 606.719691, "trades": 12, "taker_buy_volume": 23177.8, "taker_buy_quote": 464.563947}, {"ts": 1775229540000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 5400.0, "quote_volume": 108.216, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.216}, {"ts": 1775229600000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229660000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 27572.9, "quote_volume": 552.622188, "trades": 9, "taker_buy_volume": 20808.7, "taker_buy_quote": 417.06762}, {"ts": 1775229720000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 20353.7, "quote_volume": 408.091685, "trades": 3, "taker_buy_volume": 20353.7, "taker_buy_quote": 408.091685}, {"ts": 1775229780000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 10366.7, "quote_volume": 207.798668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229840000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229900000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 2704.0, "quote_volume": 54.16112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229960000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 3600.0, "quote_volume": 72.144, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 72.144}, {"ts": 1775230080000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 42455.4, "quote_volume": 851.23077, "trades": 11, "taker_buy_volume": 35194.4, "taker_buy_quote": 705.64772}, {"ts": 1775230140000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230200000, "open": 0.02005, "high": 0.02019, "low": 0.02005, "close": 0.02011, "volume": 416330.0, "quote_volume": 8373.670564, "trades": 75, "taker_buy_volume": 366783.9, "taker_buy_quote": 7377.018097}, {"ts": 1775230260000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 12140.7, "quote_volume": 244.020424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230320000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 21860.3, "quote_volume": 439.087327, "trades": 46, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.18}, {"ts": 1775230380000, "open": 0.02008, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 42150.9, "quote_volume": 846.382701, "trades": 92, "taker_buy_volume": 871.9, "taker_buy_quote": 17.516471}, {"ts": 1775230440000, "open": 0.02009, "high": 0.02009, "low": 0.02006, "close": 0.02006, "volume": 53872.0, "quote_volume": 1081.65555, "trades": 96, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230500000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 15200.0, "quote_volume": 305.216, "trades": 15, "taker_buy_volume": 11464.0, "taker_buy_quote": 230.19712}, {"ts": 1775230560000, "open": 0.02007, "high": 0.02007, "low": 0.02005, "close": 0.02006, "volume": 12962.9, "quote_volume": 260.042144, "trades": 19, "taker_buy_volume": 1992.9, "taker_buy_quote": 39.997503}, {"ts": 1775230620000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 589.0, "quote_volume": 11.81534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230680000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02004, "volume": 10965.6, "quote_volume": 219.827304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230740000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230800000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230860000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 30475.8, "quote_volume": 611.026221, "trades": 5, "taker_buy_volume": 29118.9, "taker_buy_quote": 583.833945}, {"ts": 1775230920000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230980000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231040000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 113182.5, "quote_volume": 2269.286835, "trades": 54, "taker_buy_volume": 9000.0, "taker_buy_quote": 180.45}, {"ts": 1775231100000, "open": 0.02005, "high": 0.02014, "low": 0.02005, "close": 0.02008, "volume": 275538.1, "quote_volume": 5537.7026, "trades": 118, "taker_buy_volume": 242713.4, "taker_buy_quote": 4878.411169}, {"ts": 1775231160000, "open": 0.02009, "high": 0.02014, "low": 0.02005, "close": 0.02009, "volume": 572668.9, "quote_volume": 11515.924767, "trades": 292, "taker_buy_volume": 454507.7, "taker_buy_quote": 9141.925071}, {"ts": 1775231220000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231280000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 34109.3, "quote_volume": 685.058317, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231340000, "open": 0.02009, "high": 0.02021, "low": 0.02009, "close": 0.02015, "volume": 469327.2, "quote_volume": 9458.510854, "trades": 162, "taker_buy_volume": 330848.2, "taker_buy_quote": 6668.463298}, {"ts": 1775231400000, "open": 0.02015, "high": 0.02017, "low": 0.02012, "close": 0.02014, "volume": 156114.6, "quote_volume": 3145.95082, "trades": 86, "taker_buy_volume": 83842.4, "taker_buy_quote": 1690.138624}, {"ts": 1775231460000, "open": 0.02013, "high": 0.02014, "low": 0.02011, "close": 0.02013, "volume": 69684.5, "quote_volume": 1402.430175, "trades": 31, "taker_buy_volume": 31267.5, "taker_buy_quote": 629.583288}, {"ts": 1775231520000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02014, "volume": 36566.1, "quote_volume": 736.313408, "trades": 10, "taker_buy_volume": 23781.5, "taker_buy_quote": 478.95941}, {"ts": 1775231580000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231640000, "open": 0.02015, "high": 0.02026, "low": 0.02015, "close": 0.02026, "volume": 243996.7, "quote_volume": 4934.096139, "trades": 67, "taker_buy_volume": 178980.3, "taker_buy_quote": 3620.199173}, {"ts": 1775231700000, "open": 0.02025, "high": 0.02031, "low": 0.02024, "close": 0.02027, "volume": 208728.4, "quote_volume": 4231.554179, "trades": 39, "taker_buy_volume": 149597.4, "taker_buy_quote": 3033.354418}, {"ts": 1775231760000, "open": 0.02027, "high": 0.02038, "low": 0.02027, "close": 0.02035, "volume": 234786.0, "quote_volume": 4773.533841, "trades": 49, "taker_buy_volume": 185808.9, "taker_buy_quote": 3778.103166}, {"ts": 1775231820000, "open": 0.02035, "high": 0.02042, "low": 0.02034, "close": 0.02038, "volume": 178300.5, "quote_volume": 3634.574966, "trades": 61, "taker_buy_volume": 97557.0, "taker_buy_quote": 1988.707779}, {"ts": 1775231880000, "open": 0.02036, "high": 0.02043, "low": 0.02036, "close": 0.02042, "volume": 121484.7, "quote_volume": 2479.001326, "trades": 32, "taker_buy_volume": 60231.7, "taker_buy_quote": 1228.960942}, {"ts": 1775231940000, "open": 0.02042, "high": 0.02042, "low": 0.02036, "close": 0.02036, "volume": 110808.0, "quote_volume": 2258.603164, "trades": 19, "taker_buy_volume": 33923.4, "taker_buy_quote": 690.941232}, {"ts": 1775232000000, "open": 0.02036, "high": 0.02043, "low": 0.02034, "close": 0.0204, "volume": 225204.0, "quote_volume": 4592.492512, "trades": 44, "taker_buy_volume": 118482.3, "taker_buy_quote": 2414.950034}, {"ts": 1775232060000, "open": 0.02042, "high": 0.02043, "low": 0.02038, "close": 0.0204, "volume": 186636.7, "quote_volume": 3808.425678, "trades": 30, "taker_buy_volume": 68119.1, "taker_buy_quote": 1390.576476}, {"ts": 1775232120000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 45413.2, "quote_volume": 926.699904, "trades": 6, "taker_buy_volume": 36237.8, "taker_buy_quote": 739.613498}, {"ts": 1775232180000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232240000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 39344.8, "quote_volume": 802.58892, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232300000, "open": 0.02039, "high": 0.02041, "low": 0.02038, "close": 0.0204, "volume": 94366.7, "quote_volume": 1924.205902, "trades": 15, "taker_buy_volume": 58582.2, "taker_buy_quote": 1194.694257}, {"ts": 1775232360000, "open": 0.02043, "high": 0.02043, "low": 0.02035, "close": 0.02035, "volume": 81822.9, "quote_volume": 1667.856246, "trades": 20, "taker_buy_volume": 320.1, "taker_buy_quote": 6.539643}, {"ts": 1775232420000, "open": 0.02033, "high": 0.02035, "low": 0.02029, "close": 0.02035, "volume": 74291.7, "quote_volume": 1509.366883, "trades": 16, "taker_buy_volume": 16884.0, "taker_buy_quote": 342.902485}, {"ts": 1775232480000, "open": 0.02034, "high": 0.02038, "low": 0.02034, "close": 0.02038, "volume": 21755.0, "quote_volume": 443.007294, "trades": 9, "taker_buy_volume": 5400.0, "taker_buy_quote": 110.052}, {"ts": 1775232540000, "open": 0.02037, "high": 0.0204, "low": 0.02034, "close": 0.02034, "volume": 85055.4, "quote_volume": 1733.310849, "trades": 27, "taker_buy_volume": 60132.9, "taker_buy_quote": 1225.647469}, {"ts": 1775232600000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 18563.0, "quote_volume": 377.664235, "trades": 4, "taker_buy_volume": 18563.0, "taker_buy_quote": 377.664235}, {"ts": 1775232660000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 5400.0, "quote_volume": 109.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232720000, "open": 0.02036, "high": 0.02036, "low": 0.02034, "close": 0.02035, "volume": 35398.6, "quote_volume": 720.409186, "trades": 9, "taker_buy_volume": 29366.2, "taker_buy_quote": 597.65617}, {"ts": 1775232780000, "open": 0.02034, "high": 0.02034, "low": 0.02033, "close": 0.02033, "volume": 5763.5, "quote_volume": 117.20959, "trades": 4, "taker_buy_volume": 2263.5, "taker_buy_quote": 46.03959}, {"ts": 1775232840000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232900000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232960000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 11999.9, "quote_volume": 243.663969, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.62}, {"ts": 1775233020000, "open": 0.0203, "high": 0.0203, "low": 0.02027, "close": 0.02027, "volume": 34145.2, "quote_volume": 692.79326, "trades": 8, "taker_buy_volume": 10800.0, "taker_buy_quote": 219.24}, {"ts": 1775233080000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 7293.4, "quote_volume": 147.856152, "trades": 2, "taker_buy_volume": 7293.4, "taker_buy_quote": 147.856152}, {"ts": 1775233140000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 3619.5, "quote_volume": 73.439655, "trades": 2, "taker_buy_volume": 3619.5, "taker_buy_quote": 73.439655}, {"ts": 1775233200000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02026, "volume": 10989.6, "quote_volume": 222.666377, "trades": 4, "taker_buy_volume": 9281.5, "taker_buy_quote": 188.04319}, {"ts": 1775233260000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 5400.0, "quote_volume": 109.512, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.512}, {"ts": 1775233320000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233380000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 2495.8, "quote_volume": 50.639782, "trades": 1, "taker_buy_volume": 2495.8, "taker_buy_quote": 50.639782}, {"ts": 1775233440000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233500000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 1500.0, "quote_volume": 30.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233560000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 1173.9, "quote_volume": 23.818431, "trades": 1, "taker_buy_volume": 1173.9, "taker_buy_quote": 23.818431}, {"ts": 1775233620000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233680000, "open": 0.0203, "high": 0.0203, "low": 0.02028, "close": 0.02028, "volume": 4945.0, "quote_volume": 100.333584, "trades": 2, "taker_buy_volume": 2449.2, "taker_buy_quote": 49.71876}, {"ts": 1775233740000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233800000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 246.3, "quote_volume": 4.99989, "trades": 1, "taker_buy_volume": 246.3, "taker_buy_quote": 4.99989}, {"ts": 1775233860000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233920000, "open": 0.02027, "high": 0.02027, "low": 0.02024, "close": 0.02026, "volume": 23823.6, "quote_volume": 482.686798, "trades": 15, "taker_buy_volume": 10885.3, "taker_buy_quote": 220.486453}, {"ts": 1775233980000, "open": 0.02025, "high": 0.02025, "low": 0.02019, "close": 0.02019, "volume": 146884.6, "quote_volume": 2969.244205, "trades": 29, "taker_buy_volume": 39873.1, "taker_buy_quote": 806.11005}, {"ts": 1775234040000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 5400.0, "quote_volume": 109.026, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 109.026}, {"ts": 1775234100000, "open": 0.02021, "high": 0.02023, "low": 0.02021, "close": 0.02023, "volume": 3600.0, "quote_volume": 72.792, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.414}, {"ts": 1775234160000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 872.8, "quote_volume": 17.648016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234280000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234340000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 1800.0, "quote_volume": 36.414, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.414}, {"ts": 1775234400000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 3445.0, "quote_volume": 69.62345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234460000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 15748.8, "quote_volume": 318.283248, "trades": 4, "taker_buy_volume": 10348.8, "taker_buy_quote": 209.149248}, {"ts": 1775234520000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 9704.2, "quote_volume": 196.111744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234580000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 2000.0, "quote_volume": 40.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234640000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234700000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 5000.0, "quote_volume": 101.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234760000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 9087.8, "quote_volume": 183.57356, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234820000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 3232.9, "quote_volume": 65.262091, "trades": 2, "taker_buy_volume": 3232.9, "taker_buy_quote": 65.262091}, {"ts": 1775234940000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 297.2, "quote_volume": 6.000468, "trades": 1, "taker_buy_volume": 297.2, "taker_buy_quote": 6.000468}, {"ts": 1775235000000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 11480.0, "quote_volume": 231.6664, "trades": 3, "taker_buy_volume": 6080.0, "taker_buy_quote": 122.6944}, {"ts": 1775235060000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02017, "volume": 35448.8, "quote_volume": 714.919578, "trades": 7, "taker_buy_volume": 18496.8, "taker_buy_quote": 373.167258}, {"ts": 1775235120000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 4189.1, "quote_volume": 84.483915, "trades": 2, "taker_buy_volume": 1023.2, "taker_buy_quote": 20.627712}, {"ts": 1775235180000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 20973.6, "quote_volume": 422.827776, "trades": 4, "taker_buy_volume": 6863.2, "taker_buy_quote": 138.362112}, {"ts": 1775235300000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235360000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 21839.9, "quote_volume": 440.625583, "trades": 8, "taker_buy_volume": 16439.9, "taker_buy_quote": 331.653583}, {"ts": 1775235420000, "open": 0.02017, "high": 0.0202, "low": 0.02017, "close": 0.02019, "volume": 41856.1, "quote_volume": 844.908098, "trades": 11, "taker_buy_volume": 20256.1, "taker_buy_quote": 408.804098}, {"ts": 1775235480000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 5400.0, "quote_volume": 109.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 24557.8, "quote_volume": 495.486467, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235600000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 4038.1, "quote_volume": 81.53362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235660000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235720000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 2196.0, "quote_volume": 44.3592, "trades": 1, "taker_buy_volume": 2196.0, "taker_buy_quote": 44.3592}, {"ts": 1775235780000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 0.02019, "high": 0.02022, "low": 0.02019, "close": 0.02022, "volume": 7995.1, "quote_volume": 161.563358, "trades": 4, "taker_buy_volume": 2178.2, "taker_buy_quote": 43.99964}, {"ts": 1775235900000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235960000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236020000, "open": 0.02022, "high": 0.02024, "low": 0.02022, "close": 0.02024, "volume": 20862.5, "quote_volume": 422.217196, "trades": 7, "taker_buy_volume": 15462.5, "taker_buy_quote": 312.921196}, {"ts": 1775236080000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 10862.5, "quote_volume": 220.058055, "trades": 4, "taker_buy_volume": 9243.0, "taker_buy_quote": 187.26318}, {"ts": 1775236140000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 5400.0, "quote_volume": 109.404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236200000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236260000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236320000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 493.5, "quote_volume": 9.99831, "trades": 1, "taker_buy_volume": 493.5, "taker_buy_quote": 9.99831}, {"ts": 1775236380000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236440000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 526.9, "quote_volume": 10.669725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236500000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 336.2, "quote_volume": 6.804688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236560000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236620000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236680000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236740000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 11471.1, "quote_volume": 231.82422, "trades": 5, "taker_buy_volume": 11471.1, "taker_buy_quote": 231.82422}, {"ts": 1775236800000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 4941.3, "quote_volume": 100.011912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236860000, "open": 0.02024, "high": 0.02027, "low": 0.02024, "close": 0.02027, "volume": 43011.9, "quote_volume": 871.150856, "trades": 7, "taker_buy_volume": 40400.0, "taker_buy_quote": 818.286}, {"ts": 1775236920000, "open": 0.02027, "high": 0.02034, "low": 0.02026, "close": 0.02034, "volume": 119318.1, "quote_volume": 2422.685265, "trades": 21, "taker_buy_volume": 98918.1, "taker_buy_quote": 2009.061924}, {"ts": 1775236980000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 4230.0, "quote_volume": 85.9959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237040000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 7108.3, "quote_volume": 144.604556, "trades": 4, "taker_buy_volume": 7108.3, "taker_buy_quote": 144.604556}, {"ts": 1775237100000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 17485.0, "quote_volume": 355.887514, "trades": 6, "taker_buy_volume": 12085.0, "taker_buy_quote": 245.997514}, {"ts": 1775237160000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 6856.9, "quote_volume": 139.574581, "trades": 2, "taker_buy_volume": 6856.9, "taker_buy_quote": 139.574581}, {"ts": 1775237220000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 14333.0, "quote_volume": 291.702387, "trades": 9, "taker_buy_volume": 5051.5, "taker_buy_quote": 102.823862}, {"ts": 1775237280000, "open": 0.02035, "high": 0.02035, "low": 0.0203, "close": 0.02032, "volume": 27714.9, "quote_volume": 563.036251, "trades": 7, "taker_buy_volume": 6378.9, "taker_buy_quote": 129.648615}, {"ts": 1775237340000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237400000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 3881.5, "quote_volume": 78.678005, "trades": 1, "taker_buy_volume": 3881.5, "taker_buy_quote": 78.678005}, {"ts": 1775237460000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237520000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237580000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.0203, "volume": 20244.8, "quote_volume": 411.138252, "trades": 5, "taker_buy_volume": 20244.8, "taker_buy_quote": 411.138252}, {"ts": 1775237640000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 16200.0, "quote_volume": 328.914, "trades": 3, "taker_buy_volume": 10800.0, "taker_buy_quote": 219.294}, {"ts": 1775237700000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 3881.5, "quote_volume": 78.87208, "trades": 1, "taker_buy_volume": 3881.5, "taker_buy_quote": 78.87208}, {"ts": 1775237760000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 3994.2, "quote_volume": 81.122202, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 41.12775}, {"ts": 1775237820000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237880000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 1324.8, "quote_volume": 26.903273, "trades": 2, "taker_buy_volume": 983.3, "taker_buy_quote": 19.970823}, {"ts": 1775237940000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 5079.4, "quote_volume": 103.062537, "trades": 4, "taker_buy_volume": 492.9, "taker_buy_quote": 10.000941}, {"ts": 1775238000000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238060000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 3347.2, "quote_volume": 67.847744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238120000, "open": 0.02026, "high": 0.02026, "low": 0.02023, "close": 0.02026, "volume": 52846.7, "quote_volume": 1070.161059, "trades": 20, "taker_buy_volume": 26917.7, "taker_buy_quote": 545.266149}, {"ts": 1775238180000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238240000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 5874.4, "quote_volume": 118.860228, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238360000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238420000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238480000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238540000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 2684.3, "quote_volume": 54.196017, "trades": 1, "taker_buy_volume": 2684.3, "taker_buy_quote": 54.196017}, {"ts": 1775238600000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238660000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 4956.1, "quote_volume": 100.014098, "trades": 1, "taker_buy_volume": 4956.1, "taker_buy_quote": 100.014098}, {"ts": 1775238720000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 1982.8, "quote_volume": 39.993076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238780000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 11856.8, "quote_volume": 239.255224, "trades": 3, "taker_buy_volume": 11856.8, "taker_buy_quote": 239.255224}, {"ts": 1775238840000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 10016.8, "quote_volume": 202.193024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238960000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 0.02019, "high": 0.02021, "low": 0.02018, "close": 0.02018, "volume": 68447.5, "quote_volume": 1381.918247, "trades": 15, "taker_buy_volume": 29746.2, "taker_buy_quote": 600.791778}, {"ts": 1775239140000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 249.8, "quote_volume": 5.040964, "trades": 1, "taker_buy_volume": 249.8, "taker_buy_quote": 5.040964}, {"ts": 1775239200000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 1617.6, "quote_volume": 32.659344, "trades": 1, "taker_buy_volume": 1617.6, "taker_buy_quote": 32.659344}, {"ts": 1775239260000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 6257.0, "quote_volume": 126.20369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239320000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 12606.5, "quote_volume": 254.000975, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 40.28}, {"ts": 1775239380000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 258.3, "quote_volume": 5.199579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239440000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 16346.1, "quote_volume": 329.050093, "trades": 6, "taker_buy_volume": 5564.6, "taker_buy_quote": 112.018498}, {"ts": 1775239500000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239560000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 554.8, "quote_volume": 11.173672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239620000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239680000, "open": 0.02014, "high": 0.02015, "low": 0.02013, "close": 0.02015, "volume": 16608.5, "quote_volume": 334.583955, "trades": 5, "taker_buy_volume": 2442.0, "taker_buy_quote": 49.2063}, {"ts": 1775239740000, "open": 0.02014, "high": 0.02017, "low": 0.02014, "close": 0.02017, "volume": 12059.2, "quote_volume": 243.15371, "trades": 4, "taker_buy_volume": 297.7, "taker_buy_quote": 5.998655}, {"ts": 1775239800000, "open": 0.02015, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 17736.8, "quote_volume": 357.329979, "trades": 5, "taker_buy_volume": 9082.7, "taker_buy_quote": 182.982405}, {"ts": 1775239860000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 8903.7, "quote_volume": 179.231481, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.702}, {"ts": 1775239920000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 2442.0, "quote_volume": 49.13304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239980000, "open": 0.02013, "high": 0.02013, "low": 0.02004, "close": 0.0201, "volume": 343822.3, "quote_volume": 6904.746481, "trades": 54, "taker_buy_volume": 46248.8, "taker_buy_quote": 929.788508}, {"ts": 1775240040000, "open": 0.02011, "high": 0.02011, "low": 0.02001, "close": 0.02006, "volume": 384230.9, "quote_volume": 7708.95584, "trades": 96, "taker_buy_volume": 104945.3, "taker_buy_quote": 2107.448689}, {"ts": 1775240100000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 39540.0, "quote_volume": 794.056015, "trades": 11, "taker_buy_volume": 39540.0, "taker_buy_quote": 794.056015}, {"ts": 1775240160000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02011, "volume": 26381.5, "quote_volume": 530.606017, "trades": 7, "taker_buy_volume": 26381.5, "taker_buy_quote": 530.606017}, {"ts": 1775240220000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 14867.3, "quote_volume": 299.085116, "trades": 3, "taker_buy_volume": 9467.3, "taker_buy_quote": 190.437116}, {"ts": 1775240280000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 685.8, "quote_volume": 13.791438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240340000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240400000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 682.1, "quote_volume": 13.723852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240460000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240520000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 26984.7, "quote_volume": 542.662317, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240580000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 10528.0, "quote_volume": 211.628173, "trades": 5, "taker_buy_volume": 7000.9, "taker_buy_quote": 140.71809}, {"ts": 1775240640000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 5400.0, "quote_volume": 108.54, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.54}, {"ts": 1775240760000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 4975.8, "quote_volume": 100.01358, "trades": 1, "taker_buy_volume": 4975.8, "taker_buy_quote": 100.01358}, {"ts": 1775240820000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 8741.0, "quote_volume": 175.78151, "trades": 2, "taker_buy_volume": 8741.0, "taker_buy_quote": 175.78151}, {"ts": 1775240880000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 2672.1, "quote_volume": 53.70921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 7048.9, "quote_volume": 141.673035, "trades": 2, "taker_buy_volume": 985.5, "taker_buy_quote": 19.798695}, {"ts": 1775241000000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 4980.8, "quote_volume": 100.014464, "trades": 1, "taker_buy_volume": 4980.8, "taker_buy_quote": 100.014464}, {"ts": 1775241060000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241120000, "open": 0.02007, "high": 0.0201, "low": 0.02007, "close": 0.0201, "volume": 16634.1, "quote_volume": 334.215953, "trades": 4, "taker_buy_volume": 15778.3, "taker_buy_quote": 317.040047}, {"ts": 1775241180000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241240000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241300000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241360000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241420000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241480000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 5400.0, "quote_volume": 108.54, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.54}, {"ts": 1775241540000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241600000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241660000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 33063.2, "quote_volume": 664.62432, "trades": 10, "taker_buy_volume": 13524.0, "taker_buy_quote": 271.8324}, {"ts": 1775241720000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 5879.4, "quote_volume": 118.180734, "trades": 2, "taker_buy_volume": 5879.4, "taker_buy_quote": 118.180734}, {"ts": 1775241780000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 248.7, "quote_volume": 4.99887, "trades": 1, "taker_buy_volume": 248.7, "taker_buy_quote": 4.99887}, {"ts": 1775241840000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 745.9, "quote_volume": 14.99259, "trades": 1, "taker_buy_volume": 745.9, "taker_buy_quote": 14.99259}, {"ts": 1775241900000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241960000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242020000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242140000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 11351.2, "quote_volume": 228.153608, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.54}, {"ts": 1775242260000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242320000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242380000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 21500.0, "quote_volume": 432.817252, "trades": 5, "taker_buy_volume": 21500.0, "taker_buy_quote": 432.817252}, {"ts": 1775242440000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 7775.7, "quote_volume": 156.393084, "trades": 2, "taker_buy_volume": 2375.7, "taker_buy_quote": 47.799084}, {"ts": 1775242500000, "open": 0.02011, "high": 0.02013, "low": 0.02011, "close": 0.02012, "volume": 15462.8, "quote_volume": 311.11065, "trades": 4, "taker_buy_volume": 2287.1, "taker_buy_quote": 46.039323}, {"ts": 1775242560000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.0201, "volume": 33771.9, "quote_volume": 678.649437, "trades": 13, "taker_buy_volume": 5748.0, "taker_buy_quote": 115.5348}, {"ts": 1775242620000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 10800.0, "quote_volume": 217.188, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.594}, {"ts": 1775242680000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242740000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 14681.5, "quote_volume": 295.09815, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.54}, {"ts": 1775242860000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 6915.2, "quote_volume": 138.980368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242920000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 13328.0, "quote_volume": 267.68024, "trades": 4, "taker_buy_volume": 13328.0, "taker_buy_quote": 267.68024}, {"ts": 1775242980000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243040000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 341.3, "quote_volume": 6.843065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243100000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1994.8, "quote_volume": 39.99574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243160000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02004, "volume": 26141.3, "quote_volume": 523.785885, "trades": 12, "taker_buy_volume": 372.1, "taker_buy_quote": 7.454766}, {"ts": 1775243220000, "open": 0.02005, "high": 0.02005, "low": 0.02, "close": 0.02002, "volume": 496249.5, "quote_volume": 9930.774752, "trades": 59, "taker_buy_volume": 96416.8, "taker_buy_quote": 1931.3361}, {"ts": 1775243280000, "open": 0.02002, "high": 0.02005, "low": 0.02, "close": 0.02004, "volume": 332148.3, "quote_volume": 6644.954144, "trades": 32, "taker_buy_volume": 50612.3, "taker_buy_quote": 1013.790725}, {"ts": 1775243340000, "open": 0.02005, "high": 0.02009, "low": 0.02, "close": 0.02005, "volume": 532695.9, "quote_volume": 10666.677147, "trades": 79, "taker_buy_volume": 135915.4, "taker_buy_quote": 2724.183108}, {"ts": 1775243400000, "open": 0.02001, "high": 0.02002, "low": 0.01995, "close": 0.02001, "volume": 270048.2, "quote_volume": 5398.977895, "trades": 37, "taker_buy_volume": 46202.3, "taker_buy_quote": 924.10781}, {"ts": 1775243460000, "open": 0.02001, "high": 0.02002, "low": 0.01998, "close": 0.01999, "volume": 74855.0, "quote_volume": 1496.428327, "trades": 21, "taker_buy_volume": 34404.3, "taker_buy_quote": 688.016381}, {"ts": 1775243520000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 70853.9, "quote_volume": 1415.65046, "trades": 16, "taker_buy_volume": 33883.0, "taker_buy_quote": 677.077118}, {"ts": 1775243580000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 20320.7, "quote_volume": 405.990678, "trades": 5, "taker_buy_volume": 14920.7, "taker_buy_quote": 298.098678}, {"ts": 1775243640000, "open": 0.01999, "high": 0.02006, "low": 0.01999, "close": 0.02004, "volume": 127180.6, "quote_volume": 2547.633683, "trades": 25, "taker_buy_volume": 127180.6, "taker_buy_quote": 2547.633683}, {"ts": 1775243700000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243760000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243820000, "open": 0.02004, "high": 0.02005, "low": 0.02003, "close": 0.02004, "volume": 60227.3, "quote_volume": 1206.961237, "trades": 13, "taker_buy_volume": 30864.3, "taker_buy_quote": 618.619532}, {"ts": 1775243880000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 33292.9, "quote_volume": 666.812322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243940000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244060000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244120000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 4378.5, "quote_volume": 87.57, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 9.94}, {"ts": 1775244180000, "open": 0.02001, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 32590.8, "quote_volume": 652.27488, "trades": 9, "taker_buy_volume": 19792.0, "taker_buy_quote": 396.13688}, {"ts": 1775244240000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244300000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1524.3, "quote_volume": 30.501243, "trades": 1, "taker_buy_volume": 1524.3, "taker_buy_quote": 30.501243}, {"ts": 1775244360000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 10394.0, "quote_volume": 207.907352, "trades": 4, "taker_buy_volume": 2735.2, "taker_buy_quote": 54.731352}, {"ts": 1775244420000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 6625.1, "quote_volume": 132.556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244480000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 10800.0, "quote_volume": 216.108, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.054}, {"ts": 1775244540000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 12798.8, "quote_volume": 256.084, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.054}, {"ts": 1775244600000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 12188.2, "quote_volume": 243.764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244660000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244720000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 5400.0, "quote_volume": 107.946, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 107.946}, {"ts": 1775244780000, "open": 0.02001, "high": 0.02004, "low": 0.02001, "close": 0.02004, "volume": 59464.8, "quote_volume": 1190.133498, "trades": 6, "taker_buy_volume": 59464.8, "taker_buy_quote": 1190.133498}, {"ts": 1775244840000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244900000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244960000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 3503.7, "quote_volume": 70.319259, "trades": 2, "taker_buy_volume": 3503.7, "taker_buy_quote": 70.319259}, {"ts": 1775245020000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245080000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245140000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245200000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 18885.6, "quote_volume": 379.368662, "trades": 9, "taker_buy_volume": 7465.6, "taker_buy_quote": 149.940862}, {"ts": 1775245260000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5400.0, "quote_volume": 108.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245320000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 9281.5, "quote_volume": 186.279705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245380000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 3166.0, "quote_volume": 63.53328, "trades": 2, "taker_buy_volume": 1166.0, "taker_buy_quote": 23.41328}, {"ts": 1775245440000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245500000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245560000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245620000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 16200.0, "quote_volume": 325.242, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.378}, {"ts": 1775245680000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245740000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245800000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 3433.3, "quote_volume": 68.958664, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 36.162}, {"ts": 1775245860000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246040000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 647.0, "quote_volume": 12.99823, "trades": 1, "taker_buy_volume": 647.0, "taker_buy_quote": 12.99823}, {"ts": 1775246100000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246160000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246220000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5400.0, "quote_volume": 108.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 398.6, "quote_volume": 7.999902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246400000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 5400.0, "quote_volume": 108.378, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.378}, {"ts": 1775246460000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 26353.0, "quote_volume": 529.53977, "trades": 7, "taker_buy_volume": 10153.0, "taker_buy_quote": 203.97377}, {"ts": 1775246520000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 16209.8, "quote_volume": 325.444133, "trades": 6, "taker_buy_volume": 10809.8, "taker_buy_quote": 217.012133}, {"ts": 1775246580000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 895.8, "quote_volume": 17.996622, "trades": 3, "taker_buy_volume": 895.8, "taker_buy_quote": 17.996622}, {"ts": 1775246640000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 572.4, "quote_volume": 11.510964, "trades": 2, "taker_buy_volume": 572.4, "taker_buy_quote": 11.510964}, {"ts": 1775246700000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 605.9, "quote_volume": 12.187511, "trades": 2, "taker_buy_volume": 605.9, "taker_buy_quote": 12.187511}, {"ts": 1775246760000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246880000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5972.4, "quote_volume": 120.164688, "trades": 3, "taker_buy_volume": 572.4, "taker_buy_quote": 11.516688}, {"ts": 1775247000000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 598.8, "quote_volume": 12.032755, "trades": 2, "taker_buy_volume": 286.3, "taker_buy_quote": 5.75463}, {"ts": 1775247060000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247120000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247180000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5815.8, "quote_volume": 116.781264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247240000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247360000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 5400.0, "quote_volume": 108.324, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.324}, {"ts": 1775247420000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247480000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 5661.5, "quote_volume": 113.626305, "trades": 1, "taker_buy_volume": 5661.5, "taker_buy_quote": 113.626305}, {"ts": 1775247660000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 572.6, "quote_volume": 11.492082, "trades": 2, "taker_buy_volume": 572.6, "taker_buy_quote": 11.492082}, {"ts": 1775247720000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 4946.0, "quote_volume": 99.243349, "trades": 5, "taker_buy_volume": 2658.9, "taker_buy_quote": 53.364123}, {"ts": 1775247780000, "open": 0.02007, "high": 0.0201, "low": 0.02005, "close": 0.02007, "volume": 78632.0, "quote_volume": 1578.647217, "trades": 35, "taker_buy_volume": 43673.8, "taker_buy_quote": 877.141335}, {"ts": 1775247840000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 31302.2, "quote_volume": 628.491587, "trades": 14, "taker_buy_volume": 25829.2, "taker_buy_quote": 518.648477}, {"ts": 1775247900000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 858.9, "quote_volume": 17.246712, "trades": 3, "taker_buy_volume": 858.9, "taker_buy_quote": 17.246712}, {"ts": 1775247960000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 858.9, "quote_volume": 17.246712, "trades": 3, "taker_buy_volume": 858.9, "taker_buy_quote": 17.246712}, {"ts": 1775248020000, "open": 0.02008, "high": 0.02008, "low": 0.02001, "close": 0.02005, "volume": 145978.9, "quote_volume": 2924.740272, "trades": 22, "taker_buy_volume": 3872.8, "taker_buy_quote": 77.658229}, {"ts": 1775248080000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248140000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 502.4, "quote_volume": 10.068096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248200000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 15385.1, "quote_volume": 308.163553, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.162}, {"ts": 1775248260000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 5400.0, "quote_volume": 108.108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248380000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 19336.7, "quote_volume": 387.120734, "trades": 8, "taker_buy_volume": 15314.3, "taker_buy_quote": 306.592286}, {"ts": 1775248440000, "open": 0.02002, "high": 0.02006, "low": 0.02002, "close": 0.02006, "volume": 23395.4, "quote_volume": 468.84777, "trades": 6, "taker_buy_volume": 18681.5, "taker_buy_quote": 374.334075}, {"ts": 1775248500000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 7424.9, "quote_volume": 148.869245, "trades": 2, "taker_buy_volume": 7424.9, "taker_buy_quote": 148.869245}, {"ts": 1775248560000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 5400.0, "quote_volume": 108.324, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 108.324}, {"ts": 1775248620000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248680000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 15127.1, "quote_volume": 303.449626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248740000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 10800.0, "quote_volume": 216.486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248800000, "open": 0.02004, "high": 0.02006, "low": 0.02003, "close": 0.02003, "volume": 71641.0, "quote_volume": 1436.098746, "trades": 15, "taker_buy_volume": 32558.2, "taker_buy_quote": 652.79191}, {"ts": 1775248860000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 28195.2, "quote_volume": 564.585661, "trades": 6, "taker_buy_volume": 9281.5, "taker_buy_quote": 185.908445}, {"ts": 1775248920000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249040000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249100000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249160000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 38749.1, "quote_volume": 776.21287, "trades": 5, "taker_buy_volume": 24507.6, "taker_buy_quote": 490.887228}, {"ts": 1775249220000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 7455.7, "quote_volume": 149.337671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249460000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 9127.9, "quote_volume": 182.740558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249580000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 2467.7, "quote_volume": 49.397316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249640000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1002.0, "quote_volume": 20.06004, "trades": 1, "taker_buy_volume": 1002.0, "taker_buy_quote": 20.06004}, {"ts": 1775249700000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249820000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249940000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250000000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 38999.2, "quote_volume": 780.373992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250060000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 526.9, "quote_volume": 10.538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250120000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250240000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 12540.3, "quote_volume": 250.698776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250300000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2494.2, "quote_volume": 49.834116, "trades": 1, "taker_buy_volume": 2494.2, "taker_buy_quote": 49.834116}, {"ts": 1775250360000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 3215.2, "quote_volume": 64.24279, "trades": 3, "taker_buy_volume": 3215.2, "taker_buy_quote": 64.24279}, {"ts": 1775250420000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250480000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250540000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250600000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250660000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250720000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250840000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 5400.0, "quote_volume": 107.946, "trades": 1, "taker_buy_volume": 5400.0, "taker_buy_quote": 107.946}, {"ts": 1775250900000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250960000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251020000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251200000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 15452.9, "quote_volume": 308.903471, "trades": 3, "taker_buy_volume": 15452.9, "taker_buy_quote": 308.903471}, {"ts": 1775251260000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 570.7, "quote_volume": 11.408293, "trades": 1, "taker_buy_volume": 570.7, "taker_buy_quote": 11.408293}, {"ts": 1775251320000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2254.0, "quote_volume": 45.03492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251440000, "open": 0.01997, "high": 0.02002, "low": 0.01996, "close": 0.02002, "volume": 39376.3, "quote_volume": 786.520409, "trades": 9, "taker_buy_volume": 11473.9, "taker_buy_quote": 229.539481}, {"ts": 1775251500000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251620000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1556.5, "quote_volume": 31.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 0.02002, "high": 0.02002, "low": 0.01999, "close": 0.01999, "volume": 9939.8, "quote_volume": 198.851992, "trades": 4, "taker_buy_volume": 2592.0, "taker_buy_quote": 51.89184}, {"ts": 1775251740000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 2706.0, "quote_volume": 54.1296, "trades": 2, "taker_buy_volume": 2706.0, "taker_buy_quote": 54.1296}, {"ts": 1775251800000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 5673.7, "quote_volume": 113.544163, "trades": 5, "taker_buy_volume": 5673.7, "taker_buy_quote": 113.544163}, {"ts": 1775251860000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252040000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 646.0, "quote_volume": 12.93938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252160000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 2493.7, "quote_volume": 49.998685, "trades": 1, "taker_buy_volume": 2493.7, "taker_buy_quote": 49.998685}, {"ts": 1775252220000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 3881.5, "quote_volume": 77.746445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252280000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 318.7, "quote_volume": 6.377187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252460000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252580000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 9925.0, "quote_volume": 198.85204, "trades": 4, "taker_buy_volume": 9925.0, "taker_buy_quote": 198.85204}, {"ts": 1775252640000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252700000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 5000.0, "quote_volume": 100.166413, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 100.166413}, {"ts": 1775252820000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 8044.4, "quote_volume": 161.209776, "trades": 4, "taker_buy_volume": 8044.4, "taker_buy_quote": 161.209776}, {"ts": 1775252880000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 0.02004, "high": 0.02007, "low": 0.02004, "close": 0.02007, "volume": 14806.4, "quote_volume": 296.954537, "trades": 17, "taker_buy_volume": 14806.4, "taker_buy_quote": 296.954537}, {"ts": 1775253000000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 4176.8, "quote_volume": 83.85207, "trades": 5, "taker_buy_volume": 4176.8, "taker_buy_quote": 83.85207}, {"ts": 1775253060000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253120000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253300000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.02008, "high": 0.02008, "low": 0.02005, "close": 0.02006, "volume": 51388.6, "quote_volume": 1031.024097, "trades": 22, "taker_buy_volume": 18589.0, "taker_buy_quote": 372.816682}, {"ts": 1775253660000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253720000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 4894.7, "quote_volume": 98.050459, "trades": 2, "taker_buy_volume": 4894.7, "taker_buy_quote": 98.050459}, {"ts": 1775253780000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1167.0, "quote_volume": 23.39835, "trades": 1, "taker_buy_volume": 1167.0, "taker_buy_quote": 23.39835}, {"ts": 1775253900000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254020000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 392.3, "quote_volume": 7.861692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254140000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 2148.1, "quote_volume": 43.026443, "trades": 1, "taker_buy_volume": 2148.1, "taker_buy_quote": 43.026443}, {"ts": 1775254260000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254320000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 857.0, "quote_volume": 17.15714, "trades": 1, "taker_buy_volume": 857.0, "taker_buy_quote": 17.15714}, {"ts": 1775254620000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254740000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 924.0, "quote_volume": 18.49848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254860000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254920000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 29770.0, "quote_volume": 595.790913, "trades": 10, "taker_buy_volume": 11387.5, "taker_buy_quote": 227.900838}, {"ts": 1775255160000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255220000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 5625.0, "quote_volume": 112.55625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255280000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255340000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 25810.6, "quote_volume": 515.953894, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255400000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255460000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255520000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255700000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 32619.0, "quote_volume": 650.951139, "trades": 11, "taker_buy_volume": 2816.5, "taker_buy_quote": 56.208987}, {"ts": 1775255760000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 5625.2, "quote_volume": 112.18736, "trades": 4, "taker_buy_volume": 4477.0, "taker_buy_quote": 89.28077}, {"ts": 1775255940000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256060000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 5625.0, "quote_volume": 112.1625, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.1625}, {"ts": 1775256180000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 4496.0, "quote_volume": 89.6952, "trades": 1, "taker_buy_volume": 4496.0, "taker_buy_quote": 89.6952}, {"ts": 1775256240000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256300000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 7110.2, "quote_volume": 141.84849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256420000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 27046.3, "quote_volume": 539.032759, "trades": 10, "taker_buy_volume": 10452.4, "taker_buy_quote": 208.316332}, {"ts": 1775256480000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256540000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256600000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 13955.0, "quote_volume": 278.2627, "trades": 5, "taker_buy_volume": 13955.0, "taker_buy_quote": 278.2627}, {"ts": 1775256660000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256900000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256960000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257020000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 7797.8, "quote_volume": 155.332176, "trades": 3, "taker_buy_volume": 1899.0, "taker_buy_quote": 37.82808}, {"ts": 1775257260000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 6614.8, "quote_volume": 131.692285, "trades": 3, "taker_buy_volume": 838.3, "taker_buy_quote": 16.68217}, {"ts": 1775257320000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5357.9, "quote_volume": 106.62221, "trades": 4, "taker_buy_volume": 2440.7, "taker_buy_quote": 48.56993}, {"ts": 1775257380000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257440000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1500.0, "quote_volume": 29.85, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.85}, {"ts": 1775257500000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257560000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257620000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257740000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 32108.8, "quote_volume": 638.195113, "trades": 9, "taker_buy_volume": 5451.6, "taker_buy_quote": 108.332848}, {"ts": 1775257800000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 15766.9, "quote_volume": 313.332506, "trades": 5, "taker_buy_volume": 10045.3, "taker_buy_quote": 199.644314}, {"ts": 1775257860000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1225.6, "quote_volume": 24.364928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257920000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 2451.2, "quote_volume": 48.729856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257980000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258040000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 319.9, "quote_volume": 6.359612, "trades": 1, "taker_buy_volume": 319.9, "taker_buy_quote": 6.359612}, {"ts": 1775258100000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258160000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258280000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258340000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 5405.8, "quote_volume": 107.403182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258400000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258460000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 803.4, "quote_volume": 15.966562, "trades": 2, "taker_buy_volume": 803.4, "taker_buy_quote": 15.966562}, {"ts": 1775258520000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 729.1, "quote_volume": 14.472635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258640000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5243.7, "quote_volume": 104.087445, "trades": 1, "taker_buy_volume": 5243.7, "taker_buy_quote": 104.087445}, {"ts": 1775258700000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258760000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 14554.8, "quote_volume": 288.767232, "trades": 6, "taker_buy_volume": 3766.7, "taker_buy_quote": 74.731328}, {"ts": 1775258820000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 255.3, "quote_volume": 5.065152, "trades": 1, "taker_buy_volume": 255.3, "taker_buy_quote": 5.065152}, {"ts": 1775258880000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259000000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259060000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 4028.1, "quote_volume": 79.958066, "trades": 2, "taker_buy_volume": 4028.1, "taker_buy_quote": 79.958066}, {"ts": 1775259120000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2015.8, "quote_volume": 39.993472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259180000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 3932.9, "quote_volume": 78.068065, "trades": 1, "taker_buy_volume": 3932.9, "taker_buy_quote": 78.068065}, {"ts": 1775259240000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1007.9, "quote_volume": 19.996736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259300000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259360000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 5625.0, "quote_volume": 111.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 11108.0, "quote_volume": 220.43755, "trades": 2, "taker_buy_volume": 5483.0, "taker_buy_quote": 108.83755}, {"ts": 1775259480000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 16977.0, "quote_volume": 337.166493, "trades": 6, "taker_buy_volume": 15751.4, "taker_buy_quote": 312.838333}, {"ts": 1775259540000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.01987, "high": 0.0199, "low": 0.01986, "close": 0.0199, "volume": 57402.8, "quote_volume": 1141.651417, "trades": 18, "taker_buy_volume": 28729.1, "taker_buy_quote": 571.526252}, {"ts": 1775259660000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 2406.8, "quote_volume": 47.89532, "trades": 2, "taker_buy_volume": 2406.8, "taker_buy_quote": 47.89532}, {"ts": 1775259720000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259780000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259840000, "open": 0.0199, "high": 0.0199, "low": 0.01985, "close": 0.0199, "volume": 431906.3, "quote_volume": 8580.129501, "trades": 38, "taker_buy_volume": 328313.0, "taker_buy_quote": 6521.091568}, {"ts": 1775259900000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 9608.9, "quote_volume": 191.166818, "trades": 2, "taker_buy_volume": 9608.9, "taker_buy_quote": 191.166818}, {"ts": 1775259960000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260080000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260140000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260260000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260320000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260440000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1500.0, "quote_volume": 29.835, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.835}, {"ts": 1775260500000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5435.9, "quote_volume": 108.065692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 0.01988, "high": 0.01992, "low": 0.01988, "close": 0.01992, "volume": 43894.5, "quote_volume": 873.6268, "trades": 11, "taker_buy_volume": 43894.5, "taker_buy_quote": 873.6268}, {"ts": 1775260620000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260680000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260800000, "open": 0.0199, "high": 0.01993, "low": 0.01989, "close": 0.01989, "volume": 17395.1, "quote_volume": 346.225971, "trades": 5, "taker_buy_volume": 5935.8, "taker_buy_quote": 118.131744}, {"ts": 1775260860000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 504.0, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260920000, "open": 0.01989, "high": 0.01989, "low": 0.01984, "close": 0.01984, "volume": 78903.4, "quote_volume": 1568.453415, "trades": 13, "taker_buy_volume": 9147.0, "taker_buy_quote": 181.47648}, {"ts": 1775260980000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 19300.5, "quote_volume": 382.897665, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.6}, {"ts": 1775261040000, "open": 0.01987, "high": 0.01993, "low": 0.01987, "close": 0.01991, "volume": 68662.8, "quote_volume": 1366.80347, "trades": 23, "taker_buy_volume": 60797.0, "taker_buy_quote": 1210.195392}, {"ts": 1775261100000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5625.0, "quote_volume": 111.9375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261160000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 328.0, "quote_volume": 6.52392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261220000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261280000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 4411.0, "quote_volume": 87.833136, "trades": 2, "taker_buy_volume": 1699.2, "taker_buy_quote": 33.81408}, {"ts": 1775261340000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1359.3, "quote_volume": 27.118035, "trades": 1, "taker_buy_volume": 1359.3, "taker_buy_quote": 27.118035}, {"ts": 1775261400000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1334.9, "quote_volume": 26.617906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261460000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 2408.9, "quote_volume": 48.078651, "trades": 2, "taker_buy_volume": 1054.8, "taker_buy_quote": 21.064356}, {"ts": 1775261520000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261580000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 13351.3, "quote_volume": 266.520991, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261640000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 34250.0, "quote_volume": 684.096324, "trades": 8, "taker_buy_volume": 23000.0, "taker_buy_quote": 459.433824}, {"ts": 1775261700000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261760000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 1500.0, "quote_volume": 29.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261880000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 41231.9, "quote_volume": 824.290713, "trades": 7, "taker_buy_volume": 41231.9, "taker_buy_quote": 824.290713}, {"ts": 1775261940000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262000000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 5625.0, "quote_volume": 112.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262060000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262120000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262180000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262240000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262300000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262360000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 7718.3, "quote_volume": 154.476451, "trades": 7, "taker_buy_volume": 2891.5, "taker_buy_quote": 57.843915}, {"ts": 1775262420000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262480000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262540000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262600000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2236.6, "quote_volume": 44.732, "trades": 3, "taker_buy_volume": 534.1, "taker_buy_quote": 10.682}, {"ts": 1775262660000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262720000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262780000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 278.6, "quote_volume": 5.555284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262840000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 2008.8, "quote_volume": 39.995208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262900000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 617.7, "quote_volume": 12.310761, "trades": 1, "taker_buy_volume": 617.7, "taker_buy_quote": 12.310761}, {"ts": 1775262960000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3334.3, "quote_volume": 66.385913, "trades": 2, "taker_buy_volume": 320.4, "taker_buy_quote": 6.379164}, {"ts": 1775263020000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 3216.6, "quote_volume": 63.995272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1704.6, "quote_volume": 33.938586, "trades": 1, "taker_buy_volume": 1704.6, "taker_buy_quote": 33.938586}, {"ts": 1775263140000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 5625.0, "quote_volume": 112.1625, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 112.1625}, {"ts": 1775263200000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1554.6, "quote_volume": 30.998724, "trades": 1, "taker_buy_volume": 1554.6, "taker_buy_quote": 30.998724}, {"ts": 1775263260000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263320000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 19906.5, "quote_volume": 397.039096, "trades": 5, "taker_buy_volume": 19906.5, "taker_buy_quote": 397.039096}, {"ts": 1775263440000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263500000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263560000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263620000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263680000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2003.8, "quote_volume": 39.995848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263800000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263860000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 6217.2, "quote_volume": 124.03314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263980000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264040000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 20185.6, "quote_volume": 403.566394, "trades": 4, "taker_buy_volume": 10627.7, "taker_buy_quote": 212.503973}, {"ts": 1775264100000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264160000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264220000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264280000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264340000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 5931.5, "quote_volume": 118.686115, "trades": 4, "taker_buy_volume": 5611.5, "taker_buy_quote": 112.286115}, {"ts": 1775264400000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 9801.6, "quote_volume": 195.987034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264460000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264520000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264580000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264640000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264700000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264760000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264820000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264880000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 3510.6, "quote_volume": 70.247106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264940000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265000000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02002, "volume": 17327.9, "quote_volume": 346.843779, "trades": 6, "taker_buy_volume": 11702.9, "taker_buy_quote": 234.231279}, {"ts": 1775265060000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 4050.8, "quote_volume": 81.137524, "trades": 2, "taker_buy_volume": 4050.8, "taker_buy_quote": 81.137524}, {"ts": 1775265120000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265180000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 2024.8, "quote_volume": 40.556744, "trades": 2, "taker_buy_volume": 2024.8, "taker_buy_quote": 40.556744}, {"ts": 1775265240000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 4511.6, "quote_volume": 90.336834, "trades": 2, "taker_buy_volume": 1460.2, "taker_buy_quote": 29.247806}, {"ts": 1775265300000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265360000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265420000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 9557.9, "quote_volume": 191.062421, "trades": 2, "taker_buy_volume": 9557.9, "taker_buy_quote": 191.062421}, {"ts": 1775265480000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 594.2, "quote_volume": 11.884, "trades": 1, "taker_buy_volume": 594.2, "taker_buy_quote": 11.884}, {"ts": 1775265540000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265660000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265720000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 11550.3, "quote_volume": 231.352509, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265780000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265840000, "open": 0.02004, "high": 0.02048, "low": 0.02003, "close": 0.02022, "volume": 1418512.1, "quote_volume": 28641.774974, "trades": 320, "taker_buy_volume": 937118.4, "taker_buy_quote": 18932.296817}, {"ts": 1775265900000, "open": 0.02019, "high": 0.02019, "low": 0.02011, "close": 0.02012, "volume": 97187.6, "quote_volume": 1957.532253, "trades": 74, "taker_buy_volume": 13411.1, "taker_buy_quote": 269.865719}, {"ts": 1775265960000, "open": 0.02009, "high": 0.02009, "low": 0.02005, "close": 0.02005, "volume": 41803.6, "quote_volume": 838.840232, "trades": 14, "taker_buy_volume": 15887.9, "taker_buy_quote": 318.832025}, {"ts": 1775266020000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 3477.2, "quote_volume": 69.782474, "trades": 3, "taker_buy_volume": 1985.1, "taker_buy_quote": 39.821106}, {"ts": 1775266080000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266140000, "open": 0.02009, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 52812.8, "quote_volume": 1061.648758, "trades": 13, "taker_buy_volume": 24071.8, "taker_buy_quote": 483.948188}, {"ts": 1775266200000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 563.8, "quote_volume": 11.298552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266260000, "open": 0.02007, "high": 0.02007, "low": 0.02003, "close": 0.02003, "volume": 436318.2, "quote_volume": 8748.16138, "trades": 28, "taker_buy_volume": 356349.7, "taker_buy_quote": 7144.842745}, {"ts": 1775266320000, "open": 0.02004, "high": 0.02014, "low": 0.02, "close": 0.02007, "volume": 476452.8, "quote_volume": 9552.616812, "trades": 79, "taker_buy_volume": 348007.7, "taker_buy_quote": 6977.869259}, {"ts": 1775266380000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1697.4, "quote_volume": 34.100766, "trades": 1, "taker_buy_volume": 1697.4, "taker_buy_quote": 34.100766}, {"ts": 1775266440000, "open": 0.02009, "high": 0.0205, "low": 0.02009, "close": 0.0202, "volume": 1827958.9, "quote_volume": 37053.033608, "trades": 428, "taker_buy_volume": 941025.3, "taker_buy_quote": 19074.966098}, {"ts": 1775266500000, "open": 0.02023, "high": 0.02023, "low": 0.02016, "close": 0.0202, "volume": 291986.9, "quote_volume": 5897.306317, "trades": 103, "taker_buy_volume": 95462.4, "taker_buy_quote": 1929.083868}, {"ts": 1775266560000, "open": 0.0202, "high": 0.0202, "low": 0.02012, "close": 0.02013, "volume": 309892.7, "quote_volume": 6246.922922, "trades": 81, "taker_buy_volume": 151883.8, "taker_buy_quote": 3059.345566}, {"ts": 1775266620000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266680000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266740000, "open": 0.02013, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 44727.9, "quote_volume": 900.347063, "trades": 8, "taker_buy_volume": 40795.0, "taker_buy_quote": 821.217115}, {"ts": 1775266800000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266860000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266920000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266980000, "open": 0.02013, "high": 0.02015, "low": 0.02013, "close": 0.02015, "volume": 50486.5, "quote_volume": 1016.78075, "trades": 13, "taker_buy_volume": 33607.5, "taker_buy_quote": 676.79298}, {"ts": 1775267040000, "open": 0.02014, "high": 0.02014, "low": 0.02005, "close": 0.02005, "volume": 297607.7, "quote_volume": 5976.658951, "trades": 46, "taker_buy_volume": 48197.1, "taker_buy_quote": 966.969163}, {"ts": 1775267100000, "open": 0.02003, "high": 0.02005, "low": 0.02001, "close": 0.02005, "volume": 50642.9, "quote_volume": 1014.369604, "trades": 15, "taker_buy_volume": 47262.8, "taker_buy_quote": 946.666201}, {"ts": 1775267160000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267220000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267280000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267340000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267400000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 47843.6, "quote_volume": 958.307308, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267460000, "open": 0.02002, "high": 0.02006, "low": 0.02002, "close": 0.02004, "volume": 47526.7, "quote_volume": 952.312012, "trades": 9, "taker_buy_volume": 41901.7, "taker_buy_quote": 839.587012}, {"ts": 1775267520000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267580000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267640000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 54851.2, "quote_volume": 1097.726143, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267700000, "open": 0.01999, "high": 0.01999, "low": 0.01995, "close": 0.01998, "volume": 130899.5, "quote_volume": 2615.065255, "trades": 20, "taker_buy_volume": 25899.5, "taker_buy_quote": 517.47201}, {"ts": 1775267760000, "open": 0.01996, "high": 0.01999, "low": 0.01995, "close": 0.01999, "volume": 113489.2, "quote_volume": 2264.821958, "trades": 12, "taker_buy_volume": 79134.7, "taker_buy_quote": 1579.393433}, {"ts": 1775267820000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267880000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267940000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1278.7, "quote_volume": 25.510065, "trades": 2, "taker_buy_volume": 1278.7, "taker_buy_quote": 25.510065}, {"ts": 1775268000000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 4412.5, "quote_volume": 87.966277, "trades": 5, "taker_buy_volume": 824.0, "taker_buy_quote": 16.43056}, {"ts": 1775268060000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 4052.0, "quote_volume": 80.71584, "trades": 9, "taker_buy_volume": 4052.0, "taker_buy_quote": 80.71584}, {"ts": 1775268120000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 22287.1, "quote_volume": 444.185174, "trades": 6, "taker_buy_volume": 22287.1, "taker_buy_quote": 444.185174}, {"ts": 1775268180000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268240000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268300000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 32127.0, "quote_volume": 640.43956, "trades": 32, "taker_buy_volume": 32127.0, "taker_buy_quote": 640.43956}, {"ts": 1775268360000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 21729.9, "quote_volume": 433.294206, "trades": 16, "taker_buy_volume": 21729.9, "taker_buy_quote": 433.294206}, {"ts": 1775268420000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 16849.2, "quote_volume": 335.740883, "trades": 4, "taker_buy_volume": 3036.5, "taker_buy_quote": 60.503772}, {"ts": 1775268480000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3338.2, "quote_volume": 66.530326, "trades": 2, "taker_buy_volume": 3338.2, "taker_buy_quote": 66.530326}, {"ts": 1775268540000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3338.0, "quote_volume": 66.52634, "trades": 3, "taker_buy_volume": 3338.0, "taker_buy_quote": 66.52634}, {"ts": 1775268600000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 13095.8, "quote_volume": 260.999294, "trades": 3, "taker_buy_volume": 8078.3, "taker_buy_quote": 161.000519}, {"ts": 1775268660000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 16272.7, "quote_volume": 323.989457, "trades": 4, "taker_buy_volume": 11250.0, "taker_buy_quote": 223.9875}, {"ts": 1775268720000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1669.0, "quote_volume": 33.24648, "trades": 1, "taker_buy_volume": 1669.0, "taker_buy_quote": 33.24648}, {"ts": 1775268780000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 80641.9, "quote_volume": 1604.973189, "trades": 30, "taker_buy_volume": 48475.6, "taker_buy_quote": 964.795161}, {"ts": 1775268840000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 37114.2, "quote_volume": 737.470296, "trades": 9, "taker_buy_volume": 3812.3, "taker_buy_quote": 75.788524}, {"ts": 1775268900000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 16768.3, "quote_volume": 332.978539, "trades": 6, "taker_buy_volume": 3941.0, "taker_buy_quote": 78.26826}, {"ts": 1775268960000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 15742.9, "quote_volume": 312.372566, "trades": 4, "taker_buy_volume": 1671.5, "taker_buy_quote": 33.19599}, {"ts": 1775269020000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 12779.5, "quote_volume": 253.673075, "trades": 3, "taker_buy_volume": 12779.5, "taker_buy_quote": 253.673075}, {"ts": 1775269140000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 6175.7, "quote_volume": 122.711159, "trades": 4, "taker_buy_volume": 6175.7, "taker_buy_quote": 122.711159}, {"ts": 1775269200000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269260000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269320000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269380000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269440000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 3313.4, "quote_volume": 65.804124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269500000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269620000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269680000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269740000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269800000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269860000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 6209.5, "quote_volume": 123.334016, "trades": 2, "taker_buy_volume": 1334.6, "taker_buy_quote": 26.518502}, {"ts": 1775269920000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2420.8, "quote_volume": 48.077088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269980000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 23313.2, "quote_volume": 462.919587, "trades": 6, "taker_buy_volume": 23313.2, "taker_buy_quote": 462.919587}, {"ts": 1775270040000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 7258.0, "quote_volume": 144.27271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270100000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270160000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270220000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 8175.7, "quote_volume": 162.394909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270280000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270340000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 10062.9, "quote_volume": 199.647936, "trades": 3, "taker_buy_volume": 1342.7, "taker_buy_quote": 26.639168}, {"ts": 1775270400000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 7640.8, "quote_volume": 151.573314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270460000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 3637.2, "quote_volume": 72.125676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270520000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 317.1, "quote_volume": 6.288093, "trades": 1, "taker_buy_volume": 317.1, "taker_buy_quote": 6.288093}, {"ts": 1775270580000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 10940.8, "quote_volume": 216.826656, "trades": 5, "taker_buy_volume": 4051.0, "taker_buy_quote": 80.29082}, {"ts": 1775270640000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 4092.3, "quote_volume": 81.109386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270700000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270760000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 37257.1, "quote_volume": 738.603017, "trades": 12, "taker_buy_volume": 36227.6, "taker_buy_quote": 718.198327}, {"ts": 1775270820000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 10500.0, "quote_volume": 208.215, "trades": 2, "taker_buy_volume": 10500.0, "taker_buy_quote": 208.215}, {"ts": 1775270880000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 8864.2, "quote_volume": 175.688444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270940000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 8380.8, "quote_volume": 166.030471, "trades": 3, "taker_buy_volume": 7698.5, "taker_buy_quote": 152.507285}, {"ts": 1775271000000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 13810.4, "quote_volume": 273.633451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271060000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 4973.9, "quote_volume": 98.408996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271120000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 14502.8, "quote_volume": 287.010412, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.31875}, {"ts": 1775271180000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271240000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 61760.3, "quote_volume": 1222.236337, "trades": 17, "taker_buy_volume": 5608.8, "taker_buy_quote": 110.998152}, {"ts": 1775271300000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 22500.0, "quote_volume": 445.275, "trades": 6, "taker_buy_volume": 11250.0, "taker_buy_quote": 222.6375}, {"ts": 1775271420000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 39613.4, "quote_volume": 783.665552, "trades": 6, "taker_buy_volume": 11250.0, "taker_buy_quote": 222.6375}, {"ts": 1775271480000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 48798.1, "quote_volume": 964.250456, "trades": 9, "taker_buy_volume": 35020.2, "taker_buy_quote": 691.999152}, {"ts": 1775271540000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 8703.6, "quote_volume": 171.983136, "trades": 3, "taker_buy_volume": 8703.6, "taker_buy_quote": 171.983136}, {"ts": 1775271600000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 11648.9, "quote_volume": 230.182264, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.15}, {"ts": 1775271660000, "open": 0.01975, "high": 0.01976, "low": 0.01973, "close": 0.01974, "volume": 82661.4, "quote_volume": 1632.378669, "trades": 18, "taker_buy_volume": 27962.2, "taker_buy_quote": 552.180784}, {"ts": 1775271720000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271780000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 6454.8, "quote_volume": 127.353204, "trades": 1, "taker_buy_volume": 6454.8, "taker_buy_quote": 127.353204}, {"ts": 1775271840000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 25125.0, "quote_volume": 495.17591, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 110.86875}, {"ts": 1775271900000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 35568.4, "quote_volume": 700.75373, "trades": 6, "taker_buy_volume": 17693.0, "taker_buy_quote": 348.60835}, {"ts": 1775271960000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 5625.0, "quote_volume": 110.86875, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 110.86875}, {"ts": 1775272020000, "open": 0.01972, "high": 0.01981, "low": 0.01972, "close": 0.01979, "volume": 242526.2, "quote_volume": 4795.400117, "trades": 59, "taker_buy_volume": 180946.0, "taker_buy_quote": 3577.286605}, {"ts": 1775272080000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 331.5, "quote_volume": 6.55707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272140000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 13975.0, "quote_volume": 276.241759, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272200000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 43022.7, "quote_volume": 851.571675, "trades": 6, "taker_buy_volume": 31966.8, "taker_buy_quote": 632.664855}, {"ts": 1775272260000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272320000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272380000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272440000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272500000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272560000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 806.3, "quote_volume": 15.972803, "trades": 1, "taker_buy_volume": 806.3, "taker_buy_quote": 15.972803}, {"ts": 1775272620000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 5051.2, "quote_volume": 100.01376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272680000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272740000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272800000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 2224.7, "quote_volume": 43.982319, "trades": 1, "taker_buy_volume": 2224.7, "taker_buy_quote": 43.982319}, {"ts": 1775272860000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 2000.0, "quote_volume": 39.54, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 39.54}, {"ts": 1775272920000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 5200.8, "quote_volume": 102.819816, "trades": 2, "taker_buy_volume": 5200.8, "taker_buy_quote": 102.819816}, {"ts": 1775272980000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 5610.1, "quote_volume": 110.911677, "trades": 1, "taker_buy_volume": 5610.1, "taker_buy_quote": 110.911677}, {"ts": 1775273040000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 8248.9, "quote_volume": 163.163242, "trades": 1, "taker_buy_volume": 8248.9, "taker_buy_quote": 163.163242}, {"ts": 1775273100000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273160000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273220000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2235.9, "quote_volume": 44.248461, "trades": 1, "taker_buy_volume": 2235.9, "taker_buy_quote": 44.248461}, {"ts": 1775273280000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273340000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 5625.0, "quote_volume": 111.2625, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.2625}, {"ts": 1775273400000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273460000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273520000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273580000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273640000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273700000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273760000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 18641.6, "quote_volume": 368.833297, "trades": 5, "taker_buy_volume": 18641.6, "taker_buy_quote": 368.833297}, {"ts": 1775273820000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273880000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273940000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274000000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274060000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274120000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 25145.0, "quote_volume": 497.488484, "trades": 5, "taker_buy_volume": 25145.0, "taker_buy_quote": 497.488484}, {"ts": 1775274180000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 8221.8, "quote_volume": 162.79164, "trades": 1, "taker_buy_volume": 8221.8, "taker_buy_quote": 162.79164}, {"ts": 1775274240000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274300000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274360000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274420000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274480000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 10469.7, "quote_volume": 206.985969, "trades": 5, "taker_buy_volume": 5625.0, "taker_buy_quote": 111.20625}, {"ts": 1775274540000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 2097.8, "quote_volume": 41.452528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274600000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274660000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274720000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 18347.8, "quote_volume": 362.440028, "trades": 3, "taker_buy_volume": 12722.8, "taker_buy_quote": 251.346278}, {"ts": 1775274780000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1500.0, "quote_volume": 29.61, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 29.61}, {"ts": 1775274840000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 14028.0, "quote_volume": 276.91272, "trades": 2, "taker_buy_volume": 14028.0, "taker_buy_quote": 276.91272}, {"ts": 1775274960000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275020000, "open": 0.01976, "high": 0.01986, "low": 0.01976, "close": 0.0198, "volume": 233182.3, "quote_volume": 4619.395316, "trades": 50, "taker_buy_volume": 203552.2, "taker_buy_quote": 4032.623757}, {"ts": 1775275080000, "open": 0.01979, "high": 0.01988, "low": 0.01979, "close": 0.01985, "volume": 287254.4, "quote_volume": 5698.982504, "trades": 74, "taker_buy_volume": 198018.1, "taker_buy_quote": 3929.39087}, {"ts": 1775275140000, "open": 0.01985, "high": 0.01985, "low": 0.01981, "close": 0.01981, "volume": 35698.6, "quote_volume": 708.071007, "trades": 12, "taker_buy_volume": 6078.7, "taker_buy_quote": 120.540621}, {"ts": 1775275200000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 26966.6, "quote_volume": 534.071749, "trades": 6, "taker_buy_volume": 25931.9, "taker_buy_quote": 513.574342}, {"ts": 1775275260000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275320000, "open": 0.01983, "high": 0.01993, "low": 0.01983, "close": 0.01991, "volume": 181072.0, "quote_volume": 3603.212241, "trades": 37, "taker_buy_volume": 57035.7, "taker_buy_quote": 1134.43877}, {"ts": 1775275380000, "open": 0.01991, "high": 0.02044, "low": 0.0198, "close": 0.01983, "volume": 3247077.1, "quote_volume": 65185.214945, "trades": 763, "taker_buy_volume": 1694527.5, "taker_buy_quote": 34020.103776}, {"ts": 1775275440000, "open": 0.01982, "high": 0.01982, "low": 0.01977, "close": 0.01981, "volume": 197913.8, "quote_volume": 3918.729812, "trades": 53, "taker_buy_volume": 160355.8, "taker_buy_quote": 3175.425005}, {"ts": 1775275500000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 66727.2, "quote_volume": 1323.136155, "trades": 17, "taker_buy_volume": 56811.9, "taker_buy_quote": 1126.495261}, {"ts": 1775275560000, "open": 0.01985, "high": 0.02007, "low": 0.01985, "close": 0.0199, "volume": 971605.0, "quote_volume": 19401.726942, "trades": 301, "taker_buy_volume": 663369.7, "taker_buy_quote": 13252.038637}, {"ts": 1775275620000, "open": 0.0199, "high": 0.01992, "low": 0.01987, "close": 0.01992, "volume": 40573.6, "quote_volume": 807.025417, "trades": 12, "taker_buy_volume": 4552.8, "taker_buy_quote": 90.651262}, {"ts": 1775275680000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01993, "volume": 29558.3, "quote_volume": 589.043435, "trades": 10, "taker_buy_volume": 26715.6, "taker_buy_quote": 532.373424}, {"ts": 1775275740000, "open": 0.01995, "high": 0.02, "low": 0.01995, "close": 0.02, "volume": 44509.7, "quote_volume": 888.534196, "trades": 12, "taker_buy_volume": 42570.4, "taker_buy_quote": 849.748196}, {"ts": 1775275800000, "open": 0.02, "high": 0.02, "low": 0.01986, "close": 0.01989, "volume": 338342.1, "quote_volume": 6737.880339, "trades": 70, "taker_buy_volume": 28122.8, "taker_buy_quote": 560.651845}, {"ts": 1775275860000, "open": 0.01987, "high": 0.01991, "low": 0.01981, "close": 0.01987, "volume": 624821.7, "quote_volume": 12411.27242, "trades": 83, "taker_buy_volume": 145166.6, "taker_buy_quote": 2882.799093}, {"ts": 1775275920000, "open": 0.01986, "high": 0.01988, "low": 0.01985, "close": 0.01988, "volume": 24397.4, "quote_volume": 484.627704, "trades": 4, "taker_buy_volume": 19361.4, "taker_buy_quote": 384.612744}, {"ts": 1775275980000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 2884.9, "quote_volume": 57.405524, "trades": 3, "taker_buy_volume": 2486.3, "taker_buy_quote": 49.47737}, {"ts": 1775276040000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 8714.0, "quote_volume": 173.4086, "trades": 2, "taker_buy_volume": 8714.0, "taker_buy_quote": 173.4086}, {"ts": 1775276100000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 2086.6, "quote_volume": 41.532544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276160000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276220000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 14191.6, "quote_volume": 282.656158, "trades": 4, "taker_buy_volume": 14191.6, "taker_buy_quote": 282.656158}, {"ts": 1775276280000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.01989, "volume": 13539.8, "quote_volume": 269.322216, "trades": 6, "taker_buy_volume": 4050.4, "taker_buy_quote": 80.562456}, {"ts": 1775276340000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5030.2, "quote_volume": 100.000376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 0.01988, "high": 0.01989, "low": 0.01985, "close": 0.01987, "volume": 48875.8, "quote_volume": 971.420089, "trades": 14, "taker_buy_volume": 31554.8, "taker_buy_quote": 627.305441}, {"ts": 1775276460000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 13393.8, "quote_volume": 266.113368, "trades": 3, "taker_buy_volume": 11250.0, "taker_buy_quote": 223.5375}, {"ts": 1775276520000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 11250.0, "quote_volume": 223.3125, "trades": 2, "taker_buy_volume": 11250.0, "taker_buy_quote": 223.3125}, {"ts": 1775276580000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276640000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1788.6, "quote_volume": 35.521596, "trades": 1, "taker_buy_volume": 1788.6, "taker_buy_quote": 35.521596}, {"ts": 1775276700000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 4051.8, "quote_volume": 80.387712, "trades": 2, "taker_buy_volume": 4051.8, "taker_buy_quote": 80.387712}, {"ts": 1775276760000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 87410.0, "quote_volume": 1734.3269, "trades": 9, "taker_buy_volume": 87410.0, "taker_buy_quote": 1734.3269}, {"ts": 1775276820000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 54229.4, "quote_volume": 1075.911296, "trades": 8, "taker_buy_volume": 54229.4, "taker_buy_quote": 1075.911296}, {"ts": 1775276880000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5037.7, "quote_volume": 99.998345, "trades": 1, "taker_buy_volume": 5037.7, "taker_buy_quote": 99.998345}, {"ts": 1775276940000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277000000, "open": 0.01984, "high": 0.01984, "low": 0.01979, "close": 0.0198, "volume": 123272.5, "quote_volume": 2441.864249, "trades": 31, "taker_buy_volume": 85559.6, "taker_buy_quote": 1694.492461}, {"ts": 1775277060000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01979, "volume": 39994.3, "quote_volume": 791.716871, "trades": 11, "taker_buy_volume": 20709.3, "taker_buy_quote": 409.98789}, {"ts": 1775277120000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 12184.8, "quote_volume": 241.380888, "trades": 2, "taker_buy_volume": 12184.8, "taker_buy_quote": 241.380888}, {"ts": 1775277180000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277240000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 10999.7, "quote_volume": 218.124051, "trades": 2, "taker_buy_volume": 10999.7, "taker_buy_quote": 218.124051}, {"ts": 1775277300000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 4051.8, "quote_volume": 80.387712, "trades": 2, "taker_buy_volume": 4051.8, "taker_buy_quote": 80.387712}, {"ts": 1775277360000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277420000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 10671.1, "quote_volume": 211.501202, "trades": 3, "taker_buy_volume": 10671.1, "taker_buy_quote": 211.501202}, {"ts": 1775277480000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 13407.3, "quote_volume": 265.520077, "trades": 4, "taker_buy_volume": 7277.3, "taker_buy_quote": 144.141027}, {"ts": 1775277540000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1264.0, "quote_volume": 25.0272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 29712.0, "quote_volume": 588.728853, "trades": 7, "taker_buy_volume": 26969.8, "taker_buy_quote": 534.378449}, {"ts": 1775277660000, "open": 0.01982, "high": 0.01987, "low": 0.01982, "close": 0.01984, "volume": 114138.2, "quote_volume": 2264.574509, "trades": 26, "taker_buy_volume": 71883.2, "taker_buy_quote": 1426.421239}, {"ts": 1775277720000, "open": 0.01985, "high": 0.01988, "low": 0.01984, "close": 0.01984, "volume": 67033.6, "quote_volume": 1330.941602, "trades": 17, "taker_buy_volume": 30211.8, "taker_buy_quote": 600.132761}, {"ts": 1775277780000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 102145.7, "quote_volume": 2027.925197, "trades": 42, "taker_buy_volume": 9557.9, "taker_buy_quote": 189.724315}, {"ts": 1775277840000, "open": 0.01987, "high": 0.01994, "low": 0.01987, "close": 0.01993, "volume": 62105.9, "quote_volume": 1236.287603, "trades": 18, "taker_buy_volume": 19143.0, "taker_buy_quote": 381.167309}, {"ts": 1775277900000, "open": 0.01993, "high": 0.0204, "low": 0.01987, "close": 0.01989, "volume": 1560008.6, "quote_volume": 31280.006917, "trades": 322, "taker_buy_volume": 772085.6, "taker_buy_quote": 15505.225166}, {"ts": 1775277960000, "open": 0.01986, "high": 0.01986, "low": 0.0198, "close": 0.0198, "volume": 185373.4, "quote_volume": 3673.990334, "trades": 29, "taker_buy_volume": 58986.9, "taker_buy_quote": 1168.849413}, {"ts": 1775278020000, "open": 0.01984, "high": 0.01984, "low": 0.01979, "close": 0.01981, "volume": 100367.8, "quote_volume": 1988.22878, "trades": 22, "taker_buy_volume": 48411.2, "taker_buy_quote": 959.199809}, {"ts": 1775278080000, "open": 0.01981, "high": 0.01989, "low": 0.0198, "close": 0.01984, "volume": 128276.3, "quote_volume": 2544.598977, "trades": 29, "taker_buy_volume": 40169.1, "taker_buy_quote": 797.173091}, {"ts": 1775278140000, "open": 0.01983, "high": 0.02043, "low": 0.01983, "close": 0.01987, "volume": 2171632.6, "quote_volume": 43553.802786, "trades": 653, "taker_buy_volume": 1392278.0, "taker_buy_quote": 27944.069726}, {"ts": 1775278200000, "open": 0.01988, "high": 0.01988, "low": 0.01984, "close": 0.01988, "volume": 84434.7, "quote_volume": 1677.573112, "trades": 19, "taker_buy_volume": 56773.7, "taker_buy_quote": 1128.148241}, {"ts": 1775278260000, "open": 0.01988, "high": 0.01989, "low": 0.0198, "close": 0.01985, "volume": 166857.0, "quote_volume": 3309.778773, "trades": 27, "taker_buy_volume": 48452.9, "taker_buy_quote": 962.243198}, {"ts": 1775278320000, "open": 0.01984, "high": 0.01996, "low": 0.0198, "close": 0.01993, "volume": 960065.5, "quote_volume": 19102.818692, "trades": 110, "taker_buy_volume": 753908.4, "taker_buy_quote": 15011.008017}, {"ts": 1775278380000, "open": 0.01994, "high": 0.02045, "low": 0.01993, "close": 0.02002, "volume": 1257624.3, "quote_volume": 25316.591563, "trades": 360, "taker_buy_volume": 835690.7, "taker_buy_quote": 16834.200263}, {"ts": 1775278440000, "open": 0.02004, "high": 0.02005, "low": 0.01996, "close": 0.02, "volume": 145985.4, "quote_volume": 2920.974796, "trades": 47, "taker_buy_volume": 35079.3, "taker_buy_quote": 702.283768}, {"ts": 1775278500000, "open": 0.01998, "high": 0.02006, "low": 0.01996, "close": 0.01998, "volume": 739540.5, "quote_volume": 14804.303948, "trades": 49, "taker_buy_volume": 633148.7, "taker_buy_quote": 12674.349289}, {"ts": 1775278560000, "open": 0.01997, "high": 0.01999, "low": 0.01995, "close": 0.01998, "volume": 27471.9, "quote_volume": 548.711636, "trades": 14, "taker_buy_volume": 24760.9, "taker_buy_quote": 494.610186}, {"ts": 1775278620000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 7865.8, "quote_volume": 157.119355, "trades": 2, "taker_buy_volume": 7865.8, "taker_buy_quote": 157.119355}, {"ts": 1775278680000, "open": 0.02, "high": 0.02, "low": 0.01993, "close": 0.01994, "volume": 30763.9, "quote_volume": 613.926064, "trades": 12, "taker_buy_volume": 6389.0, "taker_buy_quote": 127.583355}, {"ts": 1775278740000, "open": 0.01993, "high": 0.01996, "low": 0.01991, "close": 0.01996, "volume": 22499.8, "quote_volume": 448.421122, "trades": 10, "taker_buy_volume": 6074.8, "taker_buy_quote": 121.110423}, {"ts": 1775278800000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 4524.4, "quote_volume": 90.274263, "trades": 4, "taker_buy_volume": 979.8, "taker_buy_quote": 19.559493}, {"ts": 1775278860000, "open": 0.01994, "high": 0.01994, "low": 0.01991, "close": 0.01993, "volume": 21500.2, "quote_volume": 428.325481, "trades": 11, "taker_buy_volume": 6452.6, "taker_buy_quote": 128.561891}, {"ts": 1775278920000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 7935.4, "quote_volume": 158.289205, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 35.91}, {"ts": 1775278980000, "open": 0.01994, "high": 0.01996, "low": 0.01992, "close": 0.01995, "volume": 91580.3, "quote_volume": 1826.03833, "trades": 21, "taker_buy_volume": 26769.5, "taker_buy_quote": 533.84008}, {"ts": 1775279040000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279100000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.02001, "volume": 26957.1, "quote_volume": 539.288331, "trades": 7, "taker_buy_volume": 4007.1, "taker_buy_quote": 80.187093}, {"ts": 1775279160000, "open": 0.02002, "high": 0.02043, "low": 0.02002, "close": 0.02016, "volume": 1116036.9, "quote_volume": 22532.310291, "trades": 256, "taker_buy_volume": 636092.5, "taker_buy_quote": 12864.400152}, {"ts": 1775279220000, "open": 0.02016, "high": 0.02023, "low": 0.02006, "close": 0.02011, "volume": 551469.0, "quote_volume": 11086.926907, "trades": 72, "taker_buy_volume": 263092.9, "taker_buy_quote": 5287.46354}, {"ts": 1775279280000, "open": 0.02009, "high": 0.02018, "low": 0.02009, "close": 0.02014, "volume": 230222.9, "quote_volume": 4636.278762, "trades": 72, "taker_buy_volume": 181966.5, "taker_buy_quote": 3664.693447}, {"ts": 1775279340000, "open": 0.02013, "high": 0.02015, "low": 0.02011, "close": 0.02015, "volume": 21660.0, "quote_volume": 435.920317, "trades": 12, "taker_buy_volume": 16796.8, "taker_buy_quote": 338.119001}, {"ts": 1775279400000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 22464.1, "quote_volume": 452.202333, "trades": 7, "taker_buy_volume": 8812.4, "taker_buy_quote": 177.393612}, {"ts": 1775279460000, "open": 0.02013, "high": 0.02015, "low": 0.0201, "close": 0.02011, "volume": 142390.8, "quote_volume": 2866.75287, "trades": 28, "taker_buy_volume": 106194.8, "taker_buy_quote": 2138.582605}, {"ts": 1775279520000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 7264.2, "quote_volume": 146.01042, "trades": 3, "taker_buy_volume": 3932.9, "taker_buy_quote": 79.05129}, {"ts": 1775279580000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279640000, "open": 0.02013, "high": 0.02019, "low": 0.02013, "close": 0.02018, "volume": 11118.9, "quote_volume": 224.270546, "trades": 6, "taker_buy_volume": 7186.0, "taker_buy_quote": 144.904624}, {"ts": 1775279700000, "open": 0.02014, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 28438.3, "quote_volume": 572.786458, "trades": 8, "taker_buy_volume": 20807.9, "taker_buy_quote": 419.127356}, {"ts": 1775279760000, "open": 0.02014, "high": 0.02014, "low": 0.02011, "close": 0.02013, "volume": 80117.2, "quote_volume": 1612.328534, "trades": 25, "taker_buy_volume": 69913.3, "taker_buy_quote": 1407.036849}, {"ts": 1775279820000, "open": 0.02011, "high": 0.02015, "low": 0.02011, "close": 0.02015, "volume": 14149.7, "quote_volume": 284.830887, "trades": 5, "taker_buy_volume": 12822.2, "taker_buy_quote": 258.134862}, {"ts": 1775279880000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 4701.4, "quote_volume": 94.639182, "trades": 2, "taker_buy_volume": 2026.1, "taker_buy_quote": 40.785393}, {"ts": 1775279940000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02013, "volume": 6083.2, "quote_volume": 122.458994, "trades": 3, "taker_buy_volume": 2280.0, "taker_buy_quote": 45.9192}, {"ts": 1775280000000, "open": 0.02012, "high": 0.02015, "low": 0.02012, "close": 0.02015, "volume": 64555.9, "quote_volume": 1300.705409, "trades": 5, "taker_buy_volume": 63231.7, "taker_buy_quote": 1274.062505}, {"ts": 1775280060000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 4251.9, "quote_volume": 85.678304, "trades": 2, "taker_buy_volume": 2251.9, "taker_buy_quote": 45.398304}, {"ts": 1775280120000, "open": 0.02015, "high": 0.02015, "low": 0.02012, "close": 0.02012, "volume": 26127.5, "quote_volume": 526.011445, "trades": 10, "taker_buy_volume": 3843.8, "taker_buy_quote": 77.414132}, {"ts": 1775280180000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 1921.5, "quote_volume": 38.641365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280240000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 2762.5, "quote_volume": 55.553875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280300000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 4596.2, "quote_volume": 92.429582, "trades": 2, "taker_buy_volume": 2219.7, "taker_buy_quote": 44.638167}, {"ts": 1775280360000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 4214.1, "quote_volume": 84.638469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280420000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 2433.5, "quote_volume": 48.86468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280480000, "open": 0.02007, "high": 0.02008, "low": 0.02006, "close": 0.02006, "volume": 15441.5, "quote_volume": 309.884541, "trades": 6, "taker_buy_volume": 10458.8, "taker_buy_quote": 209.881752}, {"ts": 1775280540000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 4707.2, "quote_volume": 94.473504, "trades": 3, "taker_buy_volume": 2455.3, "taker_buy_quote": 49.277871}, {"ts": 1775280600000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280660000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 1529.8, "quote_volume": 30.779576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280720000, "open": 0.02013, "high": 0.02019, "low": 0.02013, "close": 0.02019, "volume": 95000.0, "quote_volume": 1914.702162, "trades": 20, "taker_buy_volume": 95000.0, "taker_buy_quote": 1914.702162}, {"ts": 1775280780000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 1423.5, "quote_volume": 28.711995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280840000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1561.5, "quote_volume": 31.44861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280900000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 11072.8, "quote_volume": 223.354602, "trades": 4, "taker_buy_volume": 11072.8, "taker_buy_quote": 223.354602}, {"ts": 1775280960000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 15833.8, "quote_volume": 319.57861, "trades": 3, "taker_buy_volume": 15833.8, "taker_buy_quote": 319.57861}, {"ts": 1775281020000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 4962.5, "quote_volume": 100.044, "trades": 1, "taker_buy_volume": 4962.5, "taker_buy_quote": 100.044}, {"ts": 1775281080000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281140000, "open": 0.02015, "high": 0.02019, "low": 0.02015, "close": 0.02018, "volume": 35513.4, "quote_volume": 716.5056, "trades": 8, "taker_buy_volume": 12333.7, "taker_buy_quote": 248.850556}, {"ts": 1775281200000, "open": 0.02017, "high": 0.02018, "low": 0.02008, "close": 0.02008, "volume": 108158.7, "quote_volume": 2174.00426, "trades": 10, "taker_buy_volume": 74754.0, "taker_buy_quote": 1501.921348}, {"ts": 1775281260000, "open": 0.02007, "high": 0.02008, "low": 0.02004, "close": 0.02008, "volume": 188277.4, "quote_volume": 3774.474882, "trades": 20, "taker_buy_volume": 163542.2, "taker_buy_quote": 3278.405693}, {"ts": 1775281320000, "open": 0.02007, "high": 0.02009, "low": 0.02004, "close": 0.02009, "volume": 153122.7, "quote_volume": 3071.594262, "trades": 26, "taker_buy_volume": 111789.0, "taker_buy_quote": 2242.143927}, {"ts": 1775281380000, "open": 0.0201, "high": 0.02015, "low": 0.02005, "close": 0.02005, "volume": 85510.4, "quote_volume": 1718.988719, "trades": 19, "taker_buy_volume": 71333.1, "taker_buy_quote": 1433.701706}, {"ts": 1775281440000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281500000, "open": 0.02006, "high": 0.02006, "low": 0.02001, "close": 0.02001, "volume": 68536.3, "quote_volume": 1373.473038, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281560000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02003, "volume": 55762.8, "quote_volume": 1117.141947, "trades": 15, "taker_buy_volume": 46203.8, "taker_buy_quote": 925.686387}, {"ts": 1775281620000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 16093.1, "quote_volume": 322.171572, "trades": 3, "taker_buy_volume": 14864.1, "taker_buy_quote": 297.579282}, {"ts": 1775281680000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 4402.1, "quote_volume": 88.085436, "trades": 2, "taker_buy_volume": 2171.8, "taker_buy_quote": 43.479436}, {"ts": 1775281740000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2896.1, "quote_volume": 57.922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281800000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 6735.9, "quote_volume": 134.718, "trades": 1, "taker_buy_volume": 6735.9, "taker_buy_quote": 134.718}, {"ts": 1775281860000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281920000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 30008.1, "quote_volume": 599.615062, "trades": 5, "taker_buy_volume": 1685.7, "taker_buy_quote": 33.680286}, {"ts": 1775281980000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 38293.4, "quote_volume": 764.682211, "trades": 6, "taker_buy_volume": 38293.4, "taker_buy_quote": 764.682211}, {"ts": 1775282040000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.02001, "volume": 48756.8, "quote_volume": 975.146267, "trades": 11, "taker_buy_volume": 46000.0, "taker_buy_quote": 919.982699}, {"ts": 1775282100000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282160000, "open": 0.01997, "high": 0.01999, "low": 0.01993, "close": 0.01998, "volume": 430905.9, "quote_volume": 8596.06934, "trades": 22, "taker_buy_volume": 374396.7, "taker_buy_quote": 7467.961929}, {"ts": 1775282220000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 129627.4, "quote_volume": 2583.842515, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 13954.3, "quote_volume": 278.109199, "trades": 2, "taker_buy_volume": 13954.3, "taker_buy_quote": 278.109199}, {"ts": 1775282340000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 5278.8, "quote_volume": 105.206484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282400000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01994, "volume": 45764.6, "quote_volume": 912.706609, "trades": 12, "taker_buy_volume": 29756.9, "taker_buy_quote": 593.456821}, {"ts": 1775282460000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282520000, "open": 0.01995, "high": 0.02002, "low": 0.01995, "close": 0.02002, "volume": 53590.9, "quote_volume": 1070.591964, "trades": 14, "taker_buy_volume": 44559.9, "taker_buy_quote": 890.276954}, {"ts": 1775282580000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282640000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1701.6, "quote_volume": 33.980952, "trades": 1, "taker_buy_volume": 1701.6, "taker_buy_quote": 33.980952}, {"ts": 1775282700000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282760000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282820000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01996, "volume": 62768.1, "quote_volume": 1252.769501, "trades": 14, "taker_buy_volume": 42713.0, "taker_buy_quote": 852.413455}, {"ts": 1775282880000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 15182.9, "quote_volume": 302.842605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "open": 0.01993, "high": 0.01993, "low": 0.01989, "close": 0.01989, "volume": 19991.7, "quote_volume": 398.062597, "trades": 5, "taker_buy_volume": 7625.0, "taker_buy_quote": 151.74125}, {"ts": 1775283000000, "open": 0.0199, "high": 0.01994, "low": 0.0199, "close": 0.01993, "volume": 60495.2, "quote_volume": 1205.085495, "trades": 8, "taker_buy_volume": 54870.2, "taker_buy_quote": 1092.979245}, {"ts": 1775283060000, "open": 0.01992, "high": 0.02045, "low": 0.01992, "close": 0.02014, "volume": 1221123.6, "quote_volume": 24602.280903, "trades": 186, "taker_buy_volume": 747785.5, "taker_buy_quote": 15078.571879}, {"ts": 1775283120000, "open": 0.02012, "high": 0.02013, "low": 0.02, "close": 0.02005, "volume": 386875.8, "quote_volume": 7756.255513, "trades": 88, "taker_buy_volume": 179170.6, "taker_buy_quote": 3593.605744}, {"ts": 1775283180000, "open": 0.02007, "high": 0.02007, "low": 0.02002, "close": 0.02002, "volume": 30917.5, "quote_volume": 619.482979, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283240000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 9565.3, "quote_volume": 191.592959, "trades": 1, "taker_buy_volume": 9565.3, "taker_buy_quote": 191.592959}, {"ts": 1775283300000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 26632.7, "quote_volume": 534.640748, "trades": 5, "taker_buy_volume": 26632.7, "taker_buy_quote": 534.640748}, {"ts": 1775283360000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 6971.7, "quote_volume": 139.852302, "trades": 3, "taker_buy_volume": 4020.3, "taker_buy_quote": 80.647218}, {"ts": 1775283420000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 4953.2, "quote_volume": 99.232845, "trades": 2, "taker_buy_volume": 2024.9, "taker_buy_quote": 40.578996}, {"ts": 1775283480000, "open": 0.02003, "high": 0.02003, "low": 0.02, "close": 0.02, "volume": 164562.1, "quote_volume": 3291.599308, "trades": 13, "taker_buy_volume": 138030.7, "taker_buy_quote": 2760.909421}, {"ts": 1775283540000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 15875.0, "quote_volume": 317.751743, "trades": 6, "taker_buy_volume": 3932.9, "taker_buy_quote": 78.697329}, {"ts": 1775283600000, "open": 0.02002, "high": 0.02003, "low": 0.02001, "close": 0.02002, "volume": 108401.8, "quote_volume": 2170.463124, "trades": 23, "taker_buy_volume": 90946.7, "taker_buy_quote": 1821.006493}, {"ts": 1775283660000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1268.0, "quote_volume": 25.39804, "trades": 1, "taker_buy_volume": 1268.0, "taker_buy_quote": 25.39804}, {"ts": 1775283720000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02002, "volume": 89002.2, "quote_volume": 1782.602445, "trades": 25, "taker_buy_volume": 69306.2, "taker_buy_quote": 1388.204176}, {"ts": 1775283780000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02001, "volume": 70684.3, "quote_volume": 1414.509496, "trades": 19, "taker_buy_volume": 31007.7, "taker_buy_quote": 620.485242}, {"ts": 1775283840000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 125405.9, "quote_volume": 2509.372059, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283900000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 35977.3, "quote_volume": 719.546, "trades": 4, "taker_buy_volume": 12786.7, "taker_buy_quote": 255.734}, {"ts": 1775283960000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 17076.6, "quote_volume": 341.500092, "trades": 6, "taker_buy_volume": 8260.8, "taker_buy_quote": 165.216}, {"ts": 1775284020000, "open": 0.01999, "high": 0.01999, "low": 0.01994, "close": 0.01997, "volume": 81798.1, "quote_volume": 1632.934397, "trades": 20, "taker_buy_volume": 45970.6, "taker_buy_quote": 917.820306}, {"ts": 1775284080000, "open": 0.01998, "high": 0.01998, "low": 0.01994, "close": 0.01996, "volume": 51035.6, "quote_volume": 1018.656209, "trades": 12, "taker_buy_volume": 24974.0, "taker_buy_quote": 498.633268}, {"ts": 1775284140000, "open": 0.01996, "high": 0.02043, "low": 0.01996, "close": 0.02014, "volume": 1259593.1, "quote_volume": 25407.765204, "trades": 244, "taker_buy_volume": 630303.7, "taker_buy_quote": 12716.072694}, {"ts": 1775284200000, "open": 0.02015, "high": 0.02015, "low": 0.02003, "close": 0.02003, "volume": 369450.8, "quote_volume": 7413.526158, "trades": 116, "taker_buy_volume": 164792.0, "taker_buy_quote": 3306.783039}, {"ts": 1775284260000, "open": 0.02003, "high": 0.02003, "low": 0.01996, "close": 0.01999, "volume": 248273.8, "quote_volume": 4964.835594, "trades": 43, "taker_buy_volume": 104792.2, "taker_buy_quote": 2094.842462}, {"ts": 1775284320000, "open": 0.01999, "high": 0.02002, "low": 0.01997, "close": 0.01998, "volume": 216452.8, "quote_volume": 4327.428257, "trades": 76, "taker_buy_volume": 108496.4, "taker_buy_quote": 2170.057951}, {"ts": 1775284380000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02001, "volume": 52256.4, "quote_volume": 1045.516049, "trades": 10, "taker_buy_volume": 39868.3, "taker_buy_quote": 797.708826}, {"ts": 1775284440000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 15365.8, "quote_volume": 307.721299, "trades": 4, "taker_buy_volume": 11178.1, "taker_buy_quote": 223.886093}, {"ts": 1775284500000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 13415.1, "quote_volume": 268.302, "trades": 2, "taker_buy_volume": 8901.0, "taker_buy_quote": 178.02}, {"ts": 1775284560000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 24423.3, "quote_volume": 488.52225, "trades": 5, "taker_buy_volume": 20490.4, "taker_buy_quote": 409.86425}, {"ts": 1775284620000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284680000, "open": 0.02001, "high": 0.02007, "low": 0.02001, "close": 0.02005, "volume": 270623.9, "quote_volume": 5425.551146, "trades": 110, "taker_buy_volume": 71859.9, "taker_buy_quote": 1440.519884}, {"ts": 1775284740000, "open": 0.02006, "high": 0.02045, "low": 0.02003, "close": 0.02004, "volume": 1115073.0, "quote_volume": 22540.425285, "trades": 211, "taker_buy_volume": 718267.3, "taker_buy_quote": 14539.956627}, {"ts": 1775284800000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 3932.9, "quote_volume": 78.815316, "trades": 1, "taker_buy_volume": 3932.9, "taker_buy_quote": 78.815316}, {"ts": 1775284860000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 37565.4, "quote_volume": 751.683654, "trades": 9, "taker_buy_volume": 31940.4, "taker_buy_quote": 639.127404}, {"ts": 1775284920000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02005, "volume": 21965.6, "quote_volume": 440.165651, "trades": 7, "taker_buy_volume": 17396.6, "taker_buy_quote": 348.557201}, {"ts": 1775284980000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 21667.6, "quote_volume": 434.652056, "trades": 6, "taker_buy_volume": 21667.6, "taker_buy_quote": 434.652056}, {"ts": 1775285040000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 0.02007, "high": 0.02008, "low": 0.02006, "close": 0.02007, "volume": 105315.2, "quote_volume": 2113.989528, "trades": 30, "taker_buy_volume": 60215.6, "taker_buy_quote": 1208.937258}, {"ts": 1775285160000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 11600.7, "quote_volume": 232.90708, "trades": 6, "taker_buy_volume": 8103.1, "taker_buy_quote": 162.710248}, {"ts": 1775285220000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 0.02008, "high": 0.0201, "low": 0.02007, "close": 0.02009, "volume": 90818.7, "quote_volume": 1823.679677, "trades": 34, "taker_buy_volume": 40023.5, "taker_buy_quote": 803.890304}, {"ts": 1775285340000, "open": 0.0201, "high": 0.02015, "low": 0.0201, "close": 0.02014, "volume": 69943.5, "quote_volume": 1407.176147, "trades": 21, "taker_buy_volume": 63986.9, "taker_buy_quote": 1287.37571}, {"ts": 1775285400000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 27455.9, "quote_volume": 551.97609, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285460000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 27587.8, "quote_volume": 554.51478, "trades": 5, "taker_buy_volume": 16904.7, "taker_buy_quote": 339.78447}, {"ts": 1775285520000, "open": 0.02009, "high": 0.02045, "low": 0.02009, "close": 0.02018, "volume": 921182.9, "quote_volume": 18604.01448, "trades": 235, "taker_buy_volume": 536166.7, "taker_buy_quote": 10833.339928}, {"ts": 1775285580000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285640000, "open": 0.02017, "high": 0.02021, "low": 0.02017, "close": 0.02021, "volume": 30161.4, "quote_volume": 609.355374, "trades": 10, "taker_buy_volume": 29786.6, "taker_buy_quote": 601.795658}, {"ts": 1775285700000, "open": 0.02021, "high": 0.0203, "low": 0.02021, "close": 0.02023, "volume": 155873.0, "quote_volume": 3154.699876, "trades": 37, "taker_buy_volume": 97190.3, "taker_buy_quote": 1967.032267}, {"ts": 1775285760000, "open": 0.02022, "high": 0.02023, "low": 0.0202, "close": 0.02023, "volume": 111111.8, "quote_volume": 2245.814003, "trades": 36, "taker_buy_volume": 87196.4, "taker_buy_quote": 1762.480444}, {"ts": 1775285820000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 43025.4, "quote_volume": 870.201272, "trades": 11, "taker_buy_volume": 22768.4, "taker_buy_quote": 460.604732}, {"ts": 1775285880000, "open": 0.02025, "high": 0.02025, "low": 0.02021, "close": 0.02021, "volume": 4084.1, "quote_volume": 82.553609, "trades": 2, "taker_buy_volume": 348.7, "taker_buy_quote": 7.061175}, {"ts": 1775285940000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 6878.4, "quote_volume": 138.99993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 0.02021, "high": 0.02023, "low": 0.02021, "close": 0.02023, "volume": 50017.8, "quote_volume": 1011.487004, "trades": 13, "taker_buy_volume": 45556.8, "taker_buy_quote": 921.290865}, {"ts": 1775286060000, "open": 0.02023, "high": 0.02026, "low": 0.02023, "close": 0.02026, "volume": 71896.4, "quote_volume": 1455.384798, "trades": 17, "taker_buy_volume": 62331.4, "taker_buy_quote": 1261.828598}, {"ts": 1775286120000, "open": 0.02024, "high": 0.02024, "low": 0.02011, "close": 0.02017, "volume": 318566.3, "quote_volume": 6425.831124, "trades": 65, "taker_buy_volume": 58855.2, "taker_buy_quote": 1187.564694}, {"ts": 1775286180000, "open": 0.02015, "high": 0.02016, "low": 0.02013, "close": 0.02016, "volume": 36830.3, "quote_volume": 742.04329, "trades": 16, "taker_buy_volume": 25573.2, "taker_buy_quote": 515.403883}, {"ts": 1775286240000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 13314.9, "quote_volume": 268.028937, "trades": 3, "taker_buy_volume": 13314.9, "taker_buy_quote": 268.028937}, {"ts": 1775286300000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 6079.1, "quote_volume": 122.311492, "trades": 4, "taker_buy_volume": 6079.1, "taker_buy_quote": 122.311492}, {"ts": 1775286360000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 14399.9, "quote_volume": 289.636078, "trades": 2, "taker_buy_volume": 14399.9, "taker_buy_quote": 289.636078}, {"ts": 1775286420000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.0201, "volume": 33467.3, "quote_volume": 672.794499, "trades": 7, "taker_buy_volume": 28983.3, "taker_buy_quote": 582.666099}, {"ts": 1775286480000, "open": 0.02011, "high": 0.02011, "low": 0.02008, "close": 0.02008, "volume": 775.1, "quote_volume": 15.57518, "trades": 2, "taker_buy_volume": 372.4, "taker_buy_quote": 7.488964}, {"ts": 1775286540000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286600000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286660000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286720000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286780000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286840000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286900000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 4843.8, "quote_volume": 97.286042, "trades": 2, "taker_buy_volume": 2253.8, "taker_buy_quote": 45.278842}, {"ts": 1775286960000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 33250.3, "quote_volume": 667.861461, "trades": 13, "taker_buy_volume": 25168.7, "taker_buy_quote": 505.526683}, {"ts": 1775287020000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287080000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287140000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 2225.2, "quote_volume": 44.659764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287200000, "open": 0.02007, "high": 0.02007, "low": 0.02005, "close": 0.02005, "volume": 10502.4, "quote_volume": 210.684894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 26853.1, "quote_volume": 538.096795, "trades": 7, "taker_buy_volume": 7170.1, "taker_buy_quote": 143.688804}, {"ts": 1775287320000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287380000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287440000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 9207.4, "quote_volume": 184.444471, "trades": 2, "taker_buy_volume": 9207.4, "taker_buy_quote": 184.444471}, {"ts": 1775287500000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1140.3, "quote_volume": 22.840209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287560000, "open": 0.02004, "high": 0.02007, "low": 0.02004, "close": 0.02006, "volume": 33748.5, "quote_volume": 676.754864, "trades": 8, "taker_buy_volume": 33748.5, "taker_buy_quote": 676.754864}, {"ts": 1775287620000, "open": 0.02004, "high": 0.02004, "low": 0.02001, "close": 0.02003, "volume": 87769.3, "quote_volume": 1757.93783, "trades": 17, "taker_buy_volume": 10134.5, "taker_buy_quote": 203.09538}, {"ts": 1775287680000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 42886.5, "quote_volume": 859.823205, "trades": 14, "taker_buy_volume": 28270.5, "taker_buy_quote": 566.828655}, {"ts": 1775287740000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287800000, "open": 0.02005, "high": 0.02009, "low": 0.02005, "close": 0.02006, "volume": 160004.4, "quote_volume": 3209.592061, "trades": 35, "taker_buy_volume": 133615.6, "taker_buy_quote": 2680.398621}, {"ts": 1775287860000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 51923.3, "quote_volume": 1041.830912, "trades": 13, "taker_buy_volume": 13701.4, "taker_buy_quote": 274.987098}, {"ts": 1775287920000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 21865.2, "quote_volume": 439.179497, "trades": 4, "taker_buy_volume": 15354.2, "taker_buy_quote": 308.393757}, {"ts": 1775287980000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288040000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 12263.7, "quote_volume": 246.55662, "trades": 2, "taker_buy_volume": 6638.7, "taker_buy_quote": 133.43787}, {"ts": 1775288100000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288160000, "open": 0.02011, "high": 0.02045, "low": 0.02011, "close": 0.02018, "volume": 762461.4, "quote_volume": 15444.43973, "trades": 151, "taker_buy_volume": 501255.8, "taker_buy_quote": 10153.810778}, {"ts": 1775288220000, "open": 0.02018, "high": 0.02018, "low": 0.02013, "close": 0.02015, "volume": 45117.9, "quote_volume": 909.156267, "trades": 14, "taker_buy_volume": 7802.6, "taker_buy_quote": 157.221729}, {"ts": 1775288280000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 5625.0, "quote_volume": 113.2875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288340000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 20783.3, "quote_volume": 418.650156, "trades": 5, "taker_buy_volume": 7449.4, "taker_buy_quote": 150.10541}, {"ts": 1775288400000, "open": 0.02017, "high": 0.0202, "low": 0.02016, "close": 0.02018, "volume": 34304.1, "quote_volume": 692.63317, "trades": 8, "taker_buy_volume": 27647.1, "taker_buy_quote": 558.187446}, {"ts": 1775288460000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288520000, "open": 0.02017, "high": 0.02017, "low": 0.02013, "close": 0.02013, "volume": 62463.5, "quote_volume": 1257.991317, "trades": 8, "taker_buy_volume": 42322.0, "taker_buy_quote": 852.04092}, {"ts": 1775288580000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288640000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 4058.3, "quote_volume": 81.734162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288700000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288760000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 5627.0, "quote_volume": 113.20376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288820000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 8587.6, "quote_volume": 172.752886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288880000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 8958.0, "quote_volume": 180.19017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288940000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5723.0, "quote_volume": 115.14676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 0.02012, "high": 0.02013, "low": 0.02012, "close": 0.02013, "volume": 18147.8, "quote_volume": 365.153985, "trades": 4, "taker_buy_volume": 7649.9, "taker_buy_quote": 153.936237}, {"ts": 1775289120000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 3313.4, "quote_volume": 66.57934, "trades": 2, "taker_buy_volume": 1313.4, "taker_buy_quote": 26.39934}, {"ts": 1775289180000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289240000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289300000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289360000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 33707.7, "quote_volume": 677.149906, "trades": 13, "taker_buy_volume": 33707.7, "taker_buy_quote": 677.149906}, {"ts": 1775289420000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289480000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 37316.1, "quote_volume": 750.19226, "trades": 9, "taker_buy_volume": 32831.1, "taker_buy_quote": 660.04376}, {"ts": 1775289540000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289600000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02011, "volume": 54188.6, "quote_volume": 1089.881588, "trades": 23, "taker_buy_volume": 46375.6, "taker_buy_quote": 932.717368}, {"ts": 1775289660000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289720000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 41937.7, "quote_volume": 843.488375, "trades": 13, "taker_buy_volume": 36312.7, "taker_buy_quote": 730.313375}, {"ts": 1775289780000, "open": 0.02011, "high": 0.02013, "low": 0.02011, "close": 0.02013, "volume": 36425.5, "quote_volume": 732.976499, "trades": 10, "taker_buy_volume": 34229.5, "taker_buy_quote": 688.771019}, {"ts": 1775289840000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289900000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 7760.9, "quote_volume": 156.325885, "trades": 6, "taker_buy_volume": 2135.9, "taker_buy_quote": 43.038385}, {"ts": 1775289960000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 24126.0, "quote_volume": 485.992762, "trades": 3, "taker_buy_volume": 9512.2, "taker_buy_quote": 191.67083}, {"ts": 1775290020000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 11250.0, "quote_volume": 226.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290080000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290140000, "open": 0.02016, "high": 0.02019, "low": 0.02016, "close": 0.02018, "volume": 87658.0, "quote_volume": 1768.076548, "trades": 33, "taker_buy_volume": 25195.9, "taker_buy_quote": 508.343799}, {"ts": 1775290200000, "open": 0.0202, "high": 0.02045, "low": 0.02016, "close": 0.02018, "volume": 619927.7, "quote_volume": 12553.909158, "trades": 135, "taker_buy_volume": 336983.6, "taker_buy_quote": 6828.512011}, {"ts": 1775290260000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290320000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 378.4, "quote_volume": 7.629726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290380000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290440000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 13434.4, "quote_volume": 270.971848, "trades": 2, "taker_buy_volume": 13434.4, "taker_buy_quote": 270.971848}, {"ts": 1775290500000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 17486.6, "quote_volume": 352.704722, "trades": 3, "taker_buy_volume": 4052.2, "taker_buy_quote": 81.732874}, {"ts": 1775290560000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 4051.0, "quote_volume": 81.70867, "trades": 2, "taker_buy_volume": 4051.0, "taker_buy_quote": 81.70867}, {"ts": 1775290620000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 8088.0, "quote_volume": 162.9732, "trades": 3, "taker_buy_volume": 2512.8, "taker_buy_quote": 50.63292}, {"ts": 1775290680000, "open": 0.02015, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 28419.9, "quote_volume": 572.629986, "trades": 9, "taker_buy_volume": 14387.0, "taker_buy_quote": 289.9179}, {"ts": 1775290740000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5625.0, "quote_volume": 113.175, "trades": 1, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.175}, {"ts": 1775290800000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 10831.4, "quote_volume": 218.036082, "trades": 2, "taker_buy_volume": 6898.5, "taker_buy_quote": 138.866805}, {"ts": 1775290860000, "open": 0.02012, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 47272.2, "quote_volume": 951.326091, "trades": 14, "taker_buy_volume": 31536.8, "taker_buy_quote": 634.786025}, {"ts": 1775290920000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "open": 0.02012, "high": 0.02019, "low": 0.02012, "close": 0.02014, "volume": 141501.9, "quote_volume": 2852.489513, "trades": 25, "taker_buy_volume": 120166.3, "taker_buy_quote": 2422.846779}, {"ts": 1775291040000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 24056.5, "quote_volume": 484.842522, "trades": 8, "taker_buy_volume": 5932.7, "taker_buy_quote": 119.603232}, {"ts": 1775291100000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291160000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 2478.9, "quote_volume": 49.999413, "trades": 1, "taker_buy_volume": 2478.9, "taker_buy_quote": 49.999413}, {"ts": 1775291220000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1985.8, "quote_volume": 39.994012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 26169.5, "quote_volume": 527.430861, "trades": 9, "taker_buy_volume": 22230.5, "taker_buy_quote": 448.020621}, {"ts": 1775291340000, "open": 0.02017, "high": 0.02019, "low": 0.02017, "close": 0.02018, "volume": 13451.9, "quote_volume": 271.43792, "trades": 7, "taker_buy_volume": 7767.2, "taker_buy_quote": 156.664424}, {"ts": 1775291400000, "open": 0.02017, "high": 0.02017, "low": 0.02013, "close": 0.02013, "volume": 45740.8, "quote_volume": 921.682923, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291460000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291520000, "open": 0.02014, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 15384.9, "quote_volume": 309.896218, "trades": 5, "taker_buy_volume": 13034.5, "taker_buy_quote": 262.553658}, {"ts": 1775291580000, "open": 0.02014, "high": 0.02014, "low": 0.02012, "close": 0.02013, "volume": 27750.0, "quote_volume": 558.614579, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "open": 0.02015, "high": 0.02038, "low": 0.02013, "close": 0.02018, "volume": 847947.8, "quote_volume": 17167.654345, "trades": 181, "taker_buy_volume": 384758.0, "taker_buy_quote": 7794.60076}, {"ts": 1775291700000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 20480.0, "quote_volume": 413.395335, "trades": 5, "taker_buy_volume": 18037.4, "taker_buy_quote": 364.083859}, {"ts": 1775291760000, "open": 0.0202, "high": 0.02023, "low": 0.02019, "close": 0.02021, "volume": 252050.2, "quote_volume": 5093.767727, "trades": 77, "taker_buy_volume": 136854.9, "taker_buy_quote": 2765.917836}, {"ts": 1775291820000, "open": 0.02023, "high": 0.02023, "low": 0.02021, "close": 0.02021, "volume": 15708.9, "quote_volume": 317.725797, "trades": 5, "taker_buy_volume": 10800.9, "taker_buy_quote": 218.490537}, {"ts": 1775291880000, "open": 0.02021, "high": 0.02021, "low": 0.02017, "close": 0.02018, "volume": 127257.0, "quote_volume": 2569.855862, "trades": 49, "taker_buy_volume": 89251.0, "taker_buy_quote": 1802.743013}, {"ts": 1775291940000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 537.3, "quote_volume": 10.837341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 0.02018, "high": 0.02021, "low": 0.02018, "close": 0.02018, "volume": 90986.5, "quote_volume": 1837.250431, "trades": 26, "taker_buy_volume": 64549.5, "taker_buy_quote": 1303.510541}, {"ts": 1775292060000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 8728.0, "quote_volume": 176.206536, "trades": 5, "taker_buy_volume": 7549.6, "taker_buy_quote": 152.426424}, {"ts": 1775292120000, "open": 0.02017, "high": 0.02018, "low": 0.02015, "close": 0.02015, "volume": 34274.7, "quote_volume": 691.049559, "trades": 8, "taker_buy_volume": 13811.8, "taker_buy_quote": 278.553374}, {"ts": 1775292180000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 16148.5, "quote_volume": 324.842899, "trades": 4, "taker_buy_volume": 5625.0, "taker_buy_quote": 113.175}, {"ts": 1775292240000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292300000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 21783.6, "quote_volume": 438.286032, "trades": 6, "taker_buy_volume": 8888.2, "taker_buy_quote": 178.830584}, {"ts": 1775292360000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 17837.3, "quote_volume": 358.886476, "trades": 1, "taker_buy_volume": 17837.3, "taker_buy_quote": 358.886476}, {"ts": 1775292420000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 6078.3, "quote_volume": 122.295396, "trades": 4, "taker_buy_volume": 6078.3, "taker_buy_quote": 122.295396}, {"ts": 1775292480000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 31823.3, "quote_volume": 639.966563, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "open": 0.0201, "high": 0.02014, "low": 0.0201, "close": 0.02012, "volume": 45140.4, "quote_volume": 908.13438, "trades": 15, "taker_buy_volume": 40797.3, "taker_buy_quote": 820.751208}, {"ts": 1775292600000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 35782.3, "quote_volume": 719.001651, "trades": 6, "taker_buy_volume": 29162.7, "taker_buy_quote": 586.023833}, {"ts": 1775292660000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 514.7, "quote_volume": 10.34547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.02008, "volume": 57624.2, "quote_volume": 1157.452483, "trades": 12, "taker_buy_volume": 13384.1, "taker_buy_quote": 268.752728}, {"ts": 1775292780000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 2026.2, "quote_volume": 40.686096, "trades": 1, "taker_buy_volume": 2026.2, "taker_buy_quote": 40.686096}, {"ts": 1775292840000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292900000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 8580.5, "quote_volume": 172.29644, "trades": 2, "taker_buy_volume": 8580.5, "taker_buy_quote": 172.29644}, {"ts": 1775292960000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 4052.4, "quote_volume": 81.372192, "trades": 2, "taker_buy_volume": 4052.4, "taker_buy_quote": 81.372192}, {"ts": 1775293020000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 8608.8, "quote_volume": 172.778616, "trades": 1, "taker_buy_volume": 8608.8, "taker_buy_quote": 172.778616}, {"ts": 1775293080000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293140000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 6455.8, "quote_volume": 129.697022, "trades": 1, "taker_buy_volume": 6455.8, "taker_buy_quote": 129.697022}, {"ts": 1775293200000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293260000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293320000, "open": 0.02008, "high": 0.02008, "low": 0.02006, "close": 0.02006, "volume": 19235.3, "quote_volume": 386.092995, "trades": 9, "taker_buy_volume": 9677.4, "taker_buy_quote": 194.209692}, {"ts": 1775293380000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}]